date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-11-18 09:35:00,35.0,35.95,35.0,35.92,64890300.0,26.2295,26.9414,26.2295,26.919,64890300.0
2010-11-18 09:40:00,35.93,35.99,35.25,35.39,21348800.0,26.9265,26.9714,26.4169,26.5218,21348800.0
2010-11-18 09:45:00,35.39,35.46,35.0,35.0,20013600.0,26.5218,26.5742,26.2295,26.2295,20013600.0
2010-11-18 09:50:00,35.0,35.16,34.65,34.76,21425000.0,26.2295,26.3494,25.9672,26.0496,21425000.0
2010-11-18 09:55:00,34.77,35.24,34.75,35.2,11940900.0,26.0571,26.4094,26.0422,26.3794,11940900.0
2010-11-18 10:00:00,35.2,35.39,35.14,35.39,9385000.0,26.3794,26.5218,26.3344,26.5218,9385000.0
2010-11-18 10:05:00,35.38,35.39,35.15,35.32,6389200.0,26.5143,26.5218,26.3419,26.4693,6389200.0
2010-11-18 10:10:00,35.31,35.48,35.17,35.46,7902100.0,26.4618,26.5892,26.3569,26.5742,7902100.0
2010-11-18 10:15:00,35.46,35.53,35.35,35.53,9548700.0,26.5742,26.6267,26.4918,26.6267,9548700.0
2010-11-18 10:20:00,35.52,35.55,35.35,35.51,8062200.0,26.6192,26.6417,26.4918,26.6117,8062200.0
2010-11-18 10:25:00,35.51,35.61,35.5,35.6,7703100.0,26.6117,26.6866,26.6042,26.6792,7703100.0
2010-11-18 10:30:00,35.59,35.62,35.45,35.53,7444800.0,26.6717,26.6941,26.5667,26.6267,7444800.0
2010-11-18 10:35:00,35.53,35.74,35.5,35.65,7517500.0,26.6267,26.7841,26.6042,26.7166,7517500.0
2010-11-18 10:40:00,35.65,35.82,35.62,35.77,5658300.0,26.7166,26.844,26.6941,26.8066,5658300.0
2010-11-18 10:45:00,35.76,35.85,35.69,35.7,4296000.0,26.7991,26.8665,26.7466,26.7541,4296000.0
2010-11-18 10:50:00,35.71,35.72,35.5,35.53,5577800.0,26.7616,26.7691,26.6042,26.6267,5577800.0
2010-11-18 10:55:00,35.53,35.67,35.52,35.56,2762700.0,26.6267,26.7316,26.6192,26.6492,2762700.0
2010-11-18 11:00:00,35.56,35.59,35.44,35.46,3661700.0,26.6492,26.6717,26.5592,26.5742,3661700.0
2010-11-18 11:05:00,35.47,35.56,35.46,35.52,2136500.0,26.5817,26.6492,26.5742,26.6192,2136500.0
2010-11-18 11:10:00,35.52,35.53,35.43,35.44,3443400.0,26.6192,26.6267,26.5518,26.5592,3443400.0
2010-11-18 11:15:00,35.44,35.44,35.25,35.32,3959400.0,26.5592,26.5592,26.4169,26.4693,3959400.0
2010-11-18 11:20:00,35.32,35.37,35.27,35.36,2869300.0,26.4693,26.5068,26.4318,26.4993,2869300.0
2010-11-18 11:25:00,35.36,35.4,35.25,35.26,3104200.0,26.4993,26.5293,26.4169,26.4244,3104200.0
2010-11-18 11:30:00,35.26,35.35,35.25,35.35,3245300.0,26.4244,26.4918,26.4169,26.4918,3245300.0
2010-11-18 11:35:00,35.34,35.38,35.33,35.34,4485400.0,26.4843,26.5143,26.4768,26.4843,4485400.0
2010-11-18 11:40:00,35.33,35.36,35.25,35.26,2233000.0,26.4768,26.4993,26.4169,26.4244,2233000.0
2010-11-18 11:45:00,35.25,35.27,35.1,35.1,4099000.0,26.4169,26.4318,26.3044,26.3044,4099000.0
2010-11-18 11:50:00,35.1,35.15,35.05,35.13,3188600.0,26.3044,26.3419,26.267,26.3269,3188600.0
2010-11-18 11:55:00,35.12,35.23,35.1,35.2,2493200.0,26.3194,26.4019,26.3044,26.3794,2493200.0
2010-11-18 12:00:00,35.2,35.29,35.19,35.25,3697400.0,26.3794,26.4468,26.3719,26.4169,3697400.0
2010-11-18 12:05:00,35.25,35.35,35.22,35.31,2153600.0,26.4169,26.4918,26.3944,26.4618,2153600.0
2010-11-18 12:10:00,35.31,35.36,35.22,35.23,2138900.0,26.4618,26.4993,26.3944,26.4019,2138900.0
2010-11-18 12:15:00,35.23,35.24,35.14,35.15,2246800.0,26.4019,26.4094,26.3344,26.3419,2246800.0
2010-11-18 12:20:00,35.16,35.19,35.12,35.14,2046200.0,26.3494,26.3719,26.3194,26.3344,2046200.0
2010-11-18 12:25:00,35.13,35.19,35.11,35.13,1533000.0,26.3269,26.3719,26.3119,26.3269,1533000.0
2010-11-18 12:30:00,35.14,35.15,35.04,35.08,3129400.0,26.3344,26.3419,26.2595,26.2895,3129400.0
2010-11-18 12:35:00,35.08,35.15,35.0,35.0,4072500.0,26.2895,26.3419,26.2295,26.2295,4072500.0
2010-11-18 12:40:00,35.01,35.06,35.0,35.03,5161100.0,26.237,26.2745,26.2295,26.252,5161100.0
2010-11-18 12:45:00,35.04,35.06,35.02,35.04,3034600.0,26.2595,26.2745,26.2445,26.2595,3034600.0
2010-11-18 12:50:00,35.03,35.11,35.03,35.08,2486900.0,26.252,26.3119,26.252,26.2895,2486900.0
2010-11-18 12:55:00,35.08,35.09,35.0,35.03,3407600.0,26.2895,26.297,26.2295,26.252,3407600.0
2010-11-18 13:00:00,35.04,35.05,34.96,35.04,6083200.0,26.2595,26.267,26.1995,26.2595,6083200.0
2010-11-18 13:05:00,35.04,35.11,35.04,35.04,3002800.0,26.2595,26.3119,26.2595,26.2595,3002800.0
2010-11-18 13:10:00,35.04,35.05,34.82,34.92,6992300.0,26.2595,26.267,26.0946,26.1696,6992300.0
2010-11-18 13:15:00,34.92,34.92,34.87,34.88,2755100.0,26.1696,26.1696,26.1321,26.1396,2755100.0
2010-11-18 13:20:00,34.88,34.95,34.76,34.77,3174900.0,26.1396,26.192,26.0496,26.0571,3174900.0
2010-11-18 13:25:00,34.77,34.83,34.75,34.83,3468300.0,26.0571,26.1021,26.0422,26.1021,3468300.0
2010-11-18 13:30:00,34.83,34.83,34.66,34.67,3298100.0,26.1021,26.1021,25.9747,25.9822,3298100.0
2010-11-18 13:35:00,34.66,34.84,34.65,34.79,4182500.0,25.9747,26.1096,25.9672,26.0721,4182500.0
2010-11-18 13:40:00,34.79,34.92,34.78,34.9,2684800.0,26.0721,26.1696,26.0646,26.1546,2684800.0
2010-11-18 13:45:00,34.9,34.92,34.78,34.78,1715200.0,26.1546,26.1696,26.0646,26.0646,1715200.0
2010-11-18 13:50:00,34.79,34.79,34.7,34.78,1488400.0,26.0721,26.0721,26.0047,26.0646,1488400.0
2010-11-18 13:55:00,34.78,34.9,34.78,34.83,2088200.0,26.0646,26.1546,26.0646,26.1021,2088200.0
2010-11-18 14:00:00,34.83,34.84,34.7,34.82,1605100.0,26.1021,26.1096,26.0047,26.0946,1605100.0
2010-11-18 14:05:00,34.81,34.91,34.74,34.86,1631800.0,26.0871,26.1621,26.0347,26.1246,1631800.0
2010-11-18 14:10:00,34.87,34.88,34.77,34.86,1510100.0,26.1321,26.1396,26.0571,26.1246,1510100.0
2010-11-18 14:15:00,34.85,34.87,34.68,34.68,2454000.0,26.1171,26.1321,25.9897,25.9897,2454000.0
2010-11-18 14:20:00,34.69,34.8,34.6,34.61,3826100.0,25.9972,26.0796,25.9297,25.9372,3826100.0
2010-11-18 14:25:00,34.6,34.62,34.48,34.49,9121100.0,25.9297,25.9447,25.8398,25.8473,9121100.0
2010-11-18 14:30:00,34.49,34.51,34.39,34.41,5314600.0,25.8473,25.8623,25.7724,25.7873,5314600.0
2010-11-18 14:35:00,34.42,34.44,34.17,34.28,5888100.0,25.7948,25.8098,25.6075,25.6899,5888100.0
2010-11-18 14:40:00,34.29,34.35,34.1,34.11,3751700.0,25.6974,25.7424,25.555,25.5625,3751700.0
2010-11-18 14:45:00,34.1,34.43,34.07,34.39,4318200.0,25.555,25.8023,25.5325,25.7724,4318200.0
2010-11-18 14:50:00,34.38,34.5,34.31,34.36,3228500.0,25.7649,25.8548,25.7124,25.7499,3228500.0
2010-11-18 14:55:00,34.36,34.43,34.31,34.35,1259600.0,25.7499,25.8023,25.7124,25.7424,1259600.0
2010-11-18 15:00:00,34.35,34.45,34.28,34.35,2540600.0,25.7424,25.8173,25.6899,25.7424,2540600.0
2010-11-18 15:05:00,34.35,34.51,34.33,34.35,2449300.0,25.7424,25.8623,25.7274,25.7424,2449300.0
2010-11-18 15:10:00,34.35,34.41,34.26,34.38,2402300.0,25.7424,25.7873,25.6749,25.7649,2402300.0
2010-11-18 15:15:00,34.37,34.43,34.24,34.25,3203400.0,25.7574,25.8023,25.6599,25.6674,3203400.0
2010-11-18 15:20:00,34.26,34.26,34.02,34.15,6170400.0,25.6749,25.6749,25.4951,25.5925,6170400.0
2010-11-18 15:25:00,34.15,34.16,34.1,34.15,1978900.0,25.5925,25.6,25.555,25.5925,1978900.0
2010-11-18 15:30:00,34.16,34.17,34.04,34.05,2833500.0,25.6,25.6075,25.5101,25.5176,2833500.0
2010-11-18 15:35:00,34.04,34.07,34.01,34.01,4361800.0,25.5101,25.5325,25.4876,25.4876,4361800.0
2010-11-18 15:40:00,34.01,34.06,34.0,34.05,4937900.0,25.4876,25.5251,25.4801,25.5176,4937900.0
2010-11-18 15:45:00,34.04,34.09,34.01,34.01,3799700.0,25.5101,25.5475,25.4876,25.4876,3799700.0
2010-11-18 15:50:00,34.01,34.04,34.0,34.01,7390000.0,25.4876,25.5101,25.4801,25.4876,7390000.0
2010-11-18 15:55:00,34.01,34.05,33.89,34.0,14767600.0,25.4876,25.5176,25.3977,25.4801,14767600.0
2010-11-19 09:30:00,34.15,34.25,33.85,33.85,7851200.0,25.5925,25.6674,25.3677,25.3677,7851200.0
2010-11-19 09:35:00,33.85,34.0,33.76,33.93,2504600.0,25.3677,25.4801,25.3002,25.4276,2504600.0
2010-11-19 09:40:00,33.93,33.94,33.76,33.78,2195300.0,25.4276,25.4351,25.3002,25.3152,2195300.0
2010-11-19 09:45:00,33.79,33.8,33.7,33.71,2756500.0,25.3227,25.3302,25.2553,25.2628,2756500.0
2010-11-19 09:50:00,33.72,33.72,33.25,33.3,6669300.0,25.2703,25.2703,24.918,24.9555,6669300.0
2010-11-19 09:55:00,33.3,33.43,33.11,33.42,7186200.0,24.9555,25.0529,24.8131,25.0454,7186200.0
2010-11-19 10:00:00,33.42,33.48,33.35,33.45,4041100.0,25.0454,25.0904,24.993,25.0679,4041100.0
2010-11-19 10:05:00,33.46,33.51,33.4,33.5,2579200.0,25.0754,25.1129,25.0304,25.1054,2579200.0
2010-11-19 10:10:00,33.5,33.58,33.46,33.51,2562500.0,25.1054,25.1653,25.0754,25.1129,2562500.0
2010-11-19 10:15:00,33.51,33.69,33.51,33.61,1942000.0,25.1129,25.2478,25.1129,25.1878,1942000.0
2010-11-19 10:20:00,33.61,33.63,33.54,33.57,1114100.0,25.1878,25.2028,25.1354,25.1578,1114100.0
2010-11-19 10:25:00,33.57,33.59,33.5,33.5,1903800.0,25.1578,25.1728,25.1054,25.1054,1903800.0
2010-11-19 10:30:00,33.5,33.54,33.41,33.54,968700.0,25.1054,25.1354,25.0379,25.1354,968700.0
2010-11-19 10:35:00,33.54,33.6,33.4,33.58,1221400.0,25.1354,25.1803,25.0304,25.1653,1221400.0
2010-11-19 10:40:00,33.57,33.67,33.5,33.61,1739100.0,25.1578,25.2328,25.1054,25.1878,1739100.0
2010-11-19 10:45:00,33.61,33.7,33.6,33.63,856600.0,25.1878,25.2553,25.1803,25.2028,856600.0
2010-11-19 10:50:00,33.63,33.75,33.62,33.66,1319900.0,25.2028,25.2927,25.1953,25.2253,1319900.0
2010-11-19 10:55:00,33.67,33.67,33.6,33.62,639500.0,25.2328,25.2328,25.1803,25.1953,639500.0
2010-11-19 11:00:00,33.62,33.75,33.62,33.74,813200.0,25.1953,25.2927,25.1953,25.2852,813200.0
2010-11-19 11:05:00,33.74,33.94,33.74,33.84,2484100.0,25.2852,25.4351,25.2852,25.3602,2484100.0
2010-11-19 11:10:00,33.84,33.9,33.8,33.9,699100.0,25.3602,25.4051,25.3302,25.4051,699100.0
2010-11-19 11:15:00,33.9,33.92,33.8,33.84,797600.0,25.4051,25.4201,25.3302,25.3602,797600.0
2010-11-19 11:20:00,33.84,33.88,33.8,33.82,754200.0,25.3602,25.3902,25.3302,25.3452,754200.0
2010-11-19 11:25:00,33.81,33.82,33.73,33.79,1106300.0,25.3377,25.3452,25.2777,25.3227,1106300.0
2010-11-19 11:30:00,33.8,33.9,33.79,33.89,498500.0,25.3302,25.4051,25.3227,25.3977,498500.0
2010-11-19 11:35:00,33.9,33.95,33.88,33.92,1042300.0,25.4051,25.4426,25.3902,25.4201,1042300.0
2010-11-19 11:40:00,33.92,34.0,33.91,33.94,1542200.0,25.4201,25.4801,25.4126,25.4351,1542200.0
2010-11-19 11:45:00,33.93,33.96,33.86,33.95,896100.0,25.4276,25.4501,25.3752,25.4426,896100.0
2010-11-19 11:50:00,33.95,33.99,33.94,33.99,850600.0,25.4426,25.4726,25.4351,25.4726,850600.0
2010-11-19 11:55:00,33.98,33.99,33.83,33.88,766800.0,25.4651,25.4726,25.3527,25.3902,766800.0
2010-11-19 12:00:00,33.87,33.96,33.87,33.95,601400.0,25.3827,25.4501,25.3827,25.4426,601400.0
2010-11-19 12:05:00,33.96,33.97,33.9,33.91,534100.0,25.4501,25.4576,25.4051,25.4126,534100.0
2010-11-19 12:10:00,33.9,33.96,33.85,33.96,644100.0,25.4051,25.4501,25.3677,25.4501,644100.0
2010-11-19 12:15:00,33.95,33.98,33.93,33.96,423600.0,25.4426,25.4651,25.4276,25.4501,423600.0
2010-11-19 12:20:00,33.96,33.96,33.9,33.92,285800.0,25.4501,25.4501,25.4051,25.4201,285800.0
2010-11-19 12:25:00,33.92,33.96,33.9,33.95,417600.0,25.4201,25.4501,25.4051,25.4426,417600.0
2010-11-19 12:30:00,33.95,33.98,33.91,33.97,397500.0,25.4426,25.4651,25.4126,25.4576,397500.0
2010-11-19 12:35:00,33.97,33.99,33.97,33.98,426100.0,25.4576,25.4726,25.4576,25.4651,426100.0
2010-11-19 12:40:00,33.99,34.12,33.97,34.11,2012200.0,25.4726,25.57,25.4576,25.5625,2012200.0
2010-11-19 12:45:00,34.12,34.14,34.07,34.13,727700.0,25.57,25.585,25.5325,25.5775,727700.0
2010-11-19 12:50:00,34.14,34.25,34.12,34.25,1033500.0,25.585,25.6674,25.57,25.6674,1033500.0
2010-11-19 12:55:00,34.25,34.31,34.14,34.21,1537800.0,25.6674,25.7124,25.585,25.6375,1537800.0
2010-11-19 13:00:00,34.22,34.22,34.07,34.14,917600.0,25.645,25.645,25.5325,25.585,917600.0
2010-11-19 13:05:00,34.14,34.15,34.03,34.08,382500.0,25.585,25.5925,25.5026,25.54,382500.0
2010-11-19 13:10:00,34.08,34.08,33.94,33.95,612600.0,25.54,25.54,25.4351,25.4426,612600.0
2010-11-19 13:15:00,33.95,33.96,33.81,33.93,557500.0,25.4426,25.4501,25.3377,25.4276,557500.0
2010-11-19 13:20:00,33.94,34.04,33.92,34.0,423200.0,25.4351,25.5101,25.4201,25.4801,423200.0
2010-11-19 13:25:00,33.99,34.04,33.97,33.98,204200.0,25.4726,25.5101,25.4576,25.4651,204200.0
2010-11-19 13:30:00,33.99,34.04,33.98,33.99,335900.0,25.4726,25.5101,25.4651,25.4726,335900.0
2010-11-19 13:35:00,33.99,34.0,33.99,33.99,145600.0,25.4726,25.4801,25.4726,25.4726,145600.0
2010-11-19 13:40:00,33.99,34.05,33.99,34.04,360500.0,25.4726,25.5176,25.4726,25.5101,360500.0
2010-11-19 13:45:00,34.04,34.06,33.99,34.03,1404600.0,25.5101,25.5251,25.4726,25.5026,1404600.0
2010-11-19 13:50:00,34.03,34.07,34.0,34.07,252400.0,25.5026,25.5325,25.4801,25.5325,252400.0
2010-11-19 13:55:00,34.07,34.08,34.02,34.04,627100.0,25.5325,25.54,25.4951,25.5101,627100.0
2010-11-19 14:00:00,34.04,34.08,34.01,34.02,578200.0,25.5101,25.54,25.4876,25.4951,578200.0
2010-11-19 14:05:00,34.02,34.1,34.02,34.09,279000.0,25.4951,25.555,25.4951,25.5475,279000.0
2010-11-19 14:10:00,34.09,34.14,34.05,34.13,1299600.0,25.5475,25.585,25.5176,25.5775,1299600.0
2010-11-19 14:15:00,34.13,34.14,34.12,34.13,209000.0,25.5775,25.585,25.57,25.5775,209000.0
2010-11-19 14:20:00,34.13,34.14,34.05,34.11,260900.0,25.5775,25.585,25.5176,25.5625,260900.0
2010-11-19 14:25:00,34.12,34.14,34.1,34.13,240100.0,25.57,25.585,25.555,25.5775,240100.0
2010-11-19 14:30:00,34.14,34.18,34.05,34.08,420700.0,25.585,25.615,25.5176,25.54,420700.0
2010-11-19 14:35:00,34.08,34.13,34.07,34.08,427800.0,25.54,25.5775,25.5325,25.54,427800.0
2010-11-19 14:40:00,34.08,34.15,34.07,34.14,366900.0,25.54,25.5925,25.5325,25.585,366900.0
2010-11-19 14:45:00,34.15,34.15,34.09,34.1,181200.0,25.5925,25.5925,25.5475,25.555,181200.0
2010-11-19 14:50:00,34.11,34.13,34.09,34.13,242200.0,25.5625,25.5775,25.5475,25.5775,242200.0
2010-11-19 14:55:00,34.13,34.13,34.09,34.1,435400.0,25.5775,25.5775,25.5475,25.555,435400.0
2010-11-19 15:00:00,34.1,34.1,34.02,34.04,660700.0,25.555,25.555,25.4951,25.5101,660700.0
2010-11-19 15:05:00,34.05,34.06,33.98,34.0,800700.0,25.5176,25.5251,25.4651,25.4801,800700.0
2010-11-19 15:10:00,34.0,34.05,34.0,34.05,1033300.0,25.4801,25.5176,25.4801,25.5176,1033300.0
2010-11-19 15:15:00,34.05,34.11,34.04,34.1,498700.0,25.5176,25.5625,25.5101,25.555,498700.0
2010-11-19 15:20:00,34.1,34.18,34.05,34.15,809800.0,25.555,25.615,25.5176,25.5925,809800.0
2010-11-19 15:25:00,34.15,34.16,34.1,34.12,379200.0,25.5925,25.6,25.555,25.57,379200.0
2010-11-19 15:30:00,34.12,34.15,34.1,34.15,461100.0,25.57,25.5925,25.555,25.5925,461100.0
2010-11-19 15:35:00,34.15,34.18,34.11,34.18,579100.0,25.5925,25.615,25.5625,25.615,579100.0
2010-11-19 15:40:00,34.18,34.31,34.17,34.29,1391300.0,25.615,25.7124,25.6075,25.6974,1391300.0
2010-11-19 15:45:00,34.3,34.49,34.26,34.48,2302500.0,25.7049,25.8473,25.6749,25.8398,2302500.0
2010-11-19 15:50:00,34.48,34.5,34.34,34.34,1656600.0,25.8398,25.8548,25.7349,25.7349,1656600.0
2010-11-19 15:55:00,34.34,34.4,34.26,34.27,1730500.0,25.7349,25.7799,25.6749,25.6824,1730500.0
2010-11-22 09:30:00,34.24,34.25,34.07,34.08,1452100.0,25.6599,25.6674,25.5325,25.54,1452100.0
2010-11-22 09:35:00,34.07,34.13,33.81,33.96,1286900.0,25.5325,25.5775,25.3377,25.4501,1286900.0
2010-11-22 09:40:00,33.94,34.09,33.94,34.08,1435300.0,25.4351,25.5475,25.4351,25.54,1435300.0
2010-11-22 09:45:00,34.07,34.14,33.99,34.1,1117700.0,25.5325,25.585,25.4726,25.555,1117700.0
2010-11-22 09:50:00,34.1,34.36,34.1,34.31,1414800.0,25.555,25.7499,25.555,25.7124,1414800.0
2010-11-22 09:55:00,34.3,34.41,34.3,34.33,992400.0,25.7049,25.7873,25.7049,25.7274,992400.0
2010-11-22 10:00:00,34.34,34.35,34.13,34.17,733800.0,25.7349,25.7424,25.5775,25.6075,733800.0
2010-11-22 10:05:00,34.17,34.26,34.1,34.21,543400.0,25.6075,25.6749,25.555,25.6375,543400.0
2010-11-22 10:10:00,34.21,34.29,34.19,34.26,273700.0,25.6375,25.6974,25.6225,25.6749,273700.0
2010-11-22 10:15:00,34.26,34.29,34.19,34.28,262500.0,25.6749,25.6974,25.6225,25.6899,262500.0
2010-11-22 10:20:00,34.29,34.29,34.05,34.11,851300.0,25.6974,25.6974,25.5176,25.5625,851300.0
2010-11-22 10:25:00,34.11,34.12,34.04,34.05,998000.0,25.5625,25.57,25.5101,25.5176,998000.0
2010-11-22 10:30:00,34.05,34.05,33.89,33.96,1141100.0,25.5176,25.5176,25.3977,25.4501,1141100.0
2010-11-22 10:35:00,33.97,34.09,33.94,34.08,671400.0,25.4576,25.5475,25.4351,25.54,671400.0
2010-11-22 10:40:00,34.09,34.1,34.05,34.09,303100.0,25.5475,25.555,25.5176,25.5475,303100.0
2010-11-22 10:45:00,34.1,34.15,34.0,34.03,301900.0,25.555,25.5925,25.4801,25.5026,301900.0
2010-11-22 10:50:00,34.03,34.12,34.0,34.06,362600.0,25.5026,25.57,25.4801,25.5251,362600.0
2010-11-22 10:55:00,34.06,34.14,34.06,34.12,513800.0,25.5251,25.585,25.5251,25.57,513800.0
2010-11-22 11:00:00,34.12,34.15,34.07,34.08,308900.0,25.57,25.5925,25.5325,25.54,308900.0
2010-11-22 11:05:00,34.07,34.14,34.06,34.1,201500.0,25.5325,25.585,25.5251,25.555,201500.0
2010-11-22 11:10:00,34.09,34.11,34.06,34.09,289400.0,25.5475,25.5625,25.5251,25.5475,289400.0
2010-11-22 11:15:00,34.1,34.16,34.09,34.16,141000.0,25.555,25.6,25.5475,25.6,141000.0
2010-11-22 11:20:00,34.16,34.22,34.15,34.2,241600.0,25.6,25.645,25.5925,25.63,241600.0
2010-11-22 11:25:00,34.2,34.21,34.18,34.2,102300.0,25.63,25.6375,25.615,25.63,102300.0
2010-11-22 11:30:00,34.19,34.27,34.19,34.24,497300.0,25.6225,25.6824,25.6225,25.6599,497300.0
2010-11-22 11:35:00,34.23,34.24,34.23,34.23,111200.0,25.6525,25.6599,25.6525,25.6525,111200.0
2010-11-22 11:40:00,34.24,34.33,34.23,34.31,626500.0,25.6599,25.7274,25.6525,25.7124,626500.0
2010-11-22 11:45:00,34.31,34.33,34.29,34.33,314100.0,25.7124,25.7274,25.6974,25.7274,314100.0
2010-11-22 11:50:00,34.32,34.33,34.3,34.3,277100.0,25.7199,25.7274,25.7049,25.7049,277100.0
2010-11-22 11:55:00,34.31,34.31,34.23,34.3,358900.0,25.7124,25.7124,25.6525,25.7049,358900.0
2010-11-22 12:00:00,34.29,34.3,34.07,34.09,185900.0,25.6974,25.7049,25.5325,25.5475,185900.0
2010-11-22 12:05:00,34.09,34.29,34.09,34.28,120500.0,25.5475,25.6974,25.5475,25.6899,120500.0
2010-11-22 12:10:00,34.29,34.29,34.18,34.18,82600.0,25.6974,25.6974,25.615,25.615,82600.0
2010-11-22 12:15:00,34.18,34.19,34.15,34.16,41300.0,25.615,25.6225,25.5925,25.6,41300.0
2010-11-22 12:20:00,34.16,34.19,34.14,34.14,105900.0,25.6,25.6225,25.585,25.585,105900.0
2010-11-22 12:25:00,34.15,34.17,34.05,34.12,288800.0,25.5925,25.6075,25.5176,25.57,288800.0
2010-11-22 12:30:00,34.12,34.17,34.08,34.09,218100.0,25.57,25.6075,25.54,25.5475,218100.0
2010-11-22 12:35:00,34.09,34.1,34.0,34.05,498400.0,25.5475,25.555,25.4801,25.5176,498400.0
2010-11-22 12:40:00,34.05,34.09,34.04,34.08,267100.0,25.5176,25.5475,25.5101,25.54,267100.0
2010-11-22 12:45:00,34.08,34.16,34.06,34.07,361700.0,25.54,25.6,25.5251,25.5325,361700.0
2010-11-22 12:50:00,34.08,34.12,34.07,34.09,67300.0,25.54,25.57,25.5325,25.5475,67300.0
2010-11-22 12:55:00,34.1,34.15,34.09,34.15,65800.0,25.555,25.5925,25.5475,25.5925,65800.0
2010-11-22 13:00:00,34.15,34.16,34.14,34.15,120500.0,25.5925,25.6,25.585,25.5925,120500.0
2010-11-22 13:05:00,34.15,34.21,34.15,34.21,75100.0,25.5925,25.6375,25.5925,25.6375,75100.0
2010-11-22 13:10:00,34.2,34.22,34.19,34.22,125000.0,25.63,25.645,25.6225,25.645,125000.0
2010-11-22 13:15:00,34.22,34.23,34.2,34.21,100000.0,25.645,25.6525,25.63,25.6375,100000.0
2010-11-22 13:20:00,34.21,34.21,34.2,34.21,63300.0,25.6375,25.6375,25.63,25.6375,63300.0
2010-11-22 13:25:00,34.2,34.23,34.19,34.22,146800.0,25.63,25.6525,25.6225,25.645,146800.0
2010-11-22 13:30:00,34.22,34.25,34.19,34.19,267500.0,25.645,25.6674,25.6225,25.6225,267500.0
2010-11-22 13:35:00,34.2,34.24,34.19,34.24,165100.0,25.63,25.6599,25.6225,25.6599,165100.0
2010-11-22 13:40:00,34.24,34.27,34.23,34.26,262300.0,25.6599,25.6824,25.6525,25.6749,262300.0
2010-11-22 13:45:00,34.26,34.27,34.24,34.26,118700.0,25.6749,25.6824,25.6599,25.6749,118700.0
2010-11-22 13:50:00,34.27,34.34,34.26,34.32,332300.0,25.6824,25.7349,25.6749,25.7199,332300.0
2010-11-22 13:55:00,34.32,34.32,34.27,34.3,139100.0,25.7199,25.7199,25.6824,25.7049,139100.0
2010-11-22 14:00:00,34.29,34.32,34.29,34.32,95100.0,25.6974,25.7199,25.6974,25.7199,95100.0
2010-11-22 14:05:00,34.32,34.32,34.28,34.32,246000.0,25.7199,25.7199,25.6899,25.7199,246000.0
2010-11-22 14:10:00,34.32,34.32,34.29,34.3,96200.0,25.7199,25.7199,25.6974,25.7049,96200.0
2010-11-22 14:15:00,34.3,34.32,34.29,34.31,341500.0,25.7049,25.7199,25.6974,25.7124,341500.0
2010-11-22 14:20:00,34.31,34.31,34.29,34.29,130600.0,25.7124,25.7124,25.6974,25.6974,130600.0
2010-11-22 14:25:00,34.29,34.31,34.29,34.3,120300.0,25.6974,25.7124,25.6974,25.7049,120300.0
2010-11-22 14:30:00,34.31,34.32,34.22,34.25,435300.0,25.7124,25.7199,25.645,25.6674,435300.0
2010-11-22 14:35:00,34.25,34.29,34.22,34.24,346400.0,25.6674,25.6974,25.645,25.6599,346400.0
2010-11-22 14:40:00,34.24,34.26,34.24,34.24,310000.0,25.6599,25.6749,25.6599,25.6599,310000.0
2010-11-22 14:45:00,34.24,34.35,34.24,34.35,549500.0,25.6599,25.7424,25.6599,25.7424,549500.0
2010-11-22 14:50:00,34.34,34.35,34.33,34.34,79300.0,25.7349,25.7424,25.7274,25.7349,79300.0
2010-11-22 14:55:00,34.33,34.4,34.31,34.39,380900.0,25.7274,25.7799,25.7124,25.7724,380900.0
2010-11-22 15:00:00,34.38,34.48,34.37,34.42,607000.0,25.7649,25.8398,25.7574,25.7948,607000.0
2010-11-22 15:05:00,34.42,34.42,34.31,34.31,314100.0,25.7948,25.7948,25.7124,25.7124,314100.0
2010-11-22 15:10:00,34.32,34.33,34.16,34.21,423300.0,25.7199,25.7274,25.6,25.6375,423300.0
2010-11-22 15:15:00,34.21,34.24,34.17,34.19,312800.0,25.6375,25.6599,25.6075,25.6225,312800.0
2010-11-22 15:20:00,34.19,34.24,34.19,34.21,387100.0,25.6225,25.6599,25.6225,25.6375,387100.0
2010-11-22 15:25:00,34.2,34.22,34.19,34.2,340000.0,25.63,25.645,25.6225,25.63,340000.0
2010-11-22 15:30:00,34.21,34.24,34.15,34.2,411700.0,25.6375,25.6599,25.5925,25.63,411700.0
2010-11-22 15:35:00,34.2,34.23,34.15,34.17,401500.0,25.63,25.6525,25.5925,25.6075,401500.0
2010-11-22 15:40:00,34.17,34.2,34.16,34.2,699100.0,25.6075,25.63,25.6,25.63,699100.0
2010-11-22 15:45:00,34.19,34.2,34.0,34.0,636500.0,25.6225,25.63,25.4801,25.4801,636500.0
2010-11-22 15:50:00,34.0,34.05,33.99,34.0,623300.0,25.4801,25.5176,25.4726,25.4801,623300.0
2010-11-22 15:55:00,34.01,34.09,33.96,34.08,1887300.0,25.4876,25.5475,25.4501,25.54,1887300.0
2010-11-23 09:30:00,33.93,33.99,33.6,33.66,1527500.0,25.4276,25.4726,25.1803,25.2253,1527500.0
2010-11-23 09:35:00,33.66,33.88,33.64,33.79,436800.0,25.2253,25.3902,25.2103,25.3227,436800.0
2010-11-23 09:40:00,33.79,33.8,33.7,33.71,357900.0,25.3227,25.3302,25.2553,25.2628,357900.0
2010-11-23 09:45:00,33.71,33.81,33.7,33.75,476900.0,25.2628,25.3377,25.2553,25.2927,476900.0
2010-11-23 09:50:00,33.75,33.86,33.74,33.83,787900.0,25.2927,25.3752,25.2852,25.3527,787900.0
2010-11-23 09:55:00,33.83,33.85,33.67,33.74,769300.0,25.3527,25.3677,25.2328,25.2852,769300.0
2010-11-23 10:00:00,33.74,33.8,33.64,33.75,250300.0,25.2852,25.3302,25.2103,25.2927,250300.0
2010-11-23 10:05:00,33.74,33.75,33.62,33.63,520700.0,25.2852,25.2927,25.1953,25.2028,520700.0
2010-11-23 10:10:00,33.63,33.7,33.61,33.68,721100.0,25.2028,25.2553,25.1878,25.2403,721100.0
2010-11-23 10:15:00,33.69,33.72,33.65,33.66,481300.0,25.2478,25.2703,25.2178,25.2253,481300.0
2010-11-23 10:20:00,33.66,33.67,33.51,33.55,1097200.0,25.2253,25.2328,25.1129,25.1429,1097200.0
2010-11-23 10:25:00,33.55,33.59,33.43,33.44,1222700.0,25.1429,25.1728,25.0529,25.0604,1222700.0
2010-11-23 10:30:00,33.44,33.59,33.43,33.5,841200.0,25.0604,25.1728,25.0529,25.1054,841200.0
2010-11-23 10:35:00,33.5,33.61,33.49,33.51,988000.0,25.1054,25.1878,25.0979,25.1129,988000.0
2010-11-23 10:40:00,33.51,33.58,33.5,33.54,329900.0,25.1129,25.1653,25.1054,25.1354,329900.0
2010-11-23 10:45:00,33.55,33.72,33.55,33.65,768200.0,25.1429,25.2703,25.1429,25.2178,768200.0
2010-11-23 10:50:00,33.65,33.72,33.61,33.61,443400.0,25.2178,25.2703,25.1878,25.1878,443400.0
2010-11-23 10:55:00,33.61,33.66,33.54,33.65,234700.0,25.1878,25.2253,25.1354,25.2178,234700.0
2010-11-23 11:00:00,33.66,33.7,33.61,33.61,164300.0,25.2253,25.2553,25.1878,25.1878,164300.0
2010-11-23 11:05:00,33.61,33.61,33.54,33.55,376300.0,25.1878,25.1878,25.1354,25.1429,376300.0
2010-11-23 11:10:00,33.55,33.56,33.48,33.49,347200.0,25.1429,25.1503,25.0904,25.0979,347200.0
2010-11-23 11:15:00,33.49,33.54,33.47,33.49,486700.0,25.0979,25.1354,25.0829,25.0979,486700.0
2010-11-23 11:20:00,33.49,33.58,33.49,33.53,138800.0,25.0979,25.1653,25.0979,25.1279,138800.0
2010-11-23 11:25:00,33.53,33.58,33.5,33.5,191700.0,25.1279,25.1653,25.1054,25.1054,191700.0
2010-11-23 11:30:00,33.5,33.52,33.4,33.4,397700.0,25.1054,25.1204,25.0304,25.0304,397700.0
2010-11-23 11:35:00,33.4,33.43,33.38,33.42,502900.0,25.0304,25.0529,25.0155,25.0454,502900.0
2010-11-23 11:40:00,33.42,33.53,33.42,33.51,305300.0,25.0454,25.1279,25.0454,25.1129,305300.0
2010-11-23 11:45:00,33.5,33.52,33.48,33.5,392400.0,25.1054,25.1204,25.0904,25.1054,392400.0
2010-11-23 11:50:00,33.5,33.51,33.47,33.5,410900.0,25.1054,25.1129,25.0829,25.1054,410900.0
2010-11-23 11:55:00,33.5,33.51,33.4,33.43,368800.0,25.1054,25.1129,25.0304,25.0529,368800.0
2010-11-23 12:00:00,33.42,33.5,33.38,33.44,437400.0,25.0454,25.1054,25.0155,25.0604,437400.0
2010-11-23 12:05:00,33.44,33.52,33.41,33.51,131200.0,25.0604,25.1204,25.0379,25.1129,131200.0
2010-11-23 12:10:00,33.52,33.54,33.5,33.51,161000.0,25.1204,25.1354,25.1054,25.1129,161000.0
2010-11-23 12:15:00,33.51,33.51,33.48,33.49,63600.0,25.1129,25.1129,25.0904,25.0979,63600.0
2010-11-23 12:20:00,33.5,33.53,33.49,33.5,109600.0,25.1054,25.1279,25.0979,25.1054,109600.0
2010-11-23 12:25:00,33.5,33.54,33.49,33.49,144100.0,25.1054,25.1354,25.0979,25.0979,144100.0
2010-11-23 12:30:00,33.49,33.51,33.43,33.45,109800.0,25.0979,25.1129,25.0529,25.0679,109800.0
2010-11-23 12:35:00,33.46,33.46,33.41,33.41,96900.0,25.0754,25.0754,25.0379,25.0379,96900.0
2010-11-23 12:40:00,33.42,33.48,33.41,33.48,46700.0,25.0454,25.0904,25.0379,25.0904,46700.0
2010-11-23 12:45:00,33.47,33.5,33.46,33.46,125000.0,25.0829,25.1054,25.0754,25.0754,125000.0
2010-11-23 12:50:00,33.47,33.48,33.46,33.47,120800.0,25.0829,25.0904,25.0754,25.0829,120800.0
2010-11-23 12:55:00,33.47,33.52,33.46,33.5,349200.0,25.0829,25.1204,25.0754,25.1054,349200.0
2010-11-23 13:00:00,33.51,33.53,33.5,33.51,167300.0,25.1129,25.1279,25.1054,25.1129,167300.0
2010-11-23 13:05:00,33.51,33.52,33.48,33.5,218600.0,25.1129,25.1204,25.0904,25.1054,218600.0
2010-11-23 13:10:00,33.51,33.51,33.49,33.5,136200.0,25.1129,25.1129,25.0979,25.1054,136200.0
2010-11-23 13:15:00,33.51,33.53,33.5,33.5,151000.0,25.1129,25.1279,25.1054,25.1054,151000.0
2010-11-23 13:20:00,33.51,33.59,33.5,33.58,105200.0,25.1129,25.1728,25.1054,25.1653,105200.0
2010-11-23 13:25:00,33.58,33.66,33.58,33.66,259000.0,25.1653,25.2253,25.1653,25.2253,259000.0
2010-11-23 13:30:00,33.66,33.7,33.65,33.68,194000.0,25.2253,25.2553,25.2178,25.2403,194000.0
2010-11-23 13:35:00,33.67,33.7,33.62,33.65,322300.0,25.2328,25.2553,25.1953,25.2178,322300.0
2010-11-23 13:40:00,33.66,33.69,33.64,33.65,212900.0,25.2253,25.2478,25.2103,25.2178,212900.0
2010-11-23 13:45:00,33.66,33.67,33.53,33.53,155400.0,25.2253,25.2328,25.1279,25.1279,155400.0
2010-11-23 13:50:00,33.53,33.53,33.5,33.53,118500.0,25.1279,25.1279,25.1054,25.1279,118500.0
2010-11-23 13:55:00,33.53,33.58,33.51,33.51,61500.0,25.1279,25.1653,25.1129,25.1129,61500.0
2010-11-23 14:00:00,33.52,33.58,33.51,33.52,116800.0,25.1204,25.1653,25.1129,25.1204,116800.0
2010-11-23 14:05:00,33.53,33.57,33.46,33.57,210700.0,25.1279,25.1578,25.0754,25.1578,210700.0
2010-11-23 14:10:00,33.57,33.59,33.55,33.58,93200.0,25.1578,25.1728,25.1429,25.1653,93200.0
2010-11-23 14:15:00,33.59,33.66,33.58,33.59,236600.0,25.1728,25.2253,25.1653,25.1728,236600.0
2010-11-23 14:20:00,33.6,33.6,33.55,33.55,52700.0,25.1803,25.1803,25.1429,25.1429,52700.0
2010-11-23 14:25:00,33.56,33.56,33.42,33.42,240700.0,25.1503,25.1503,25.0454,25.0454,240700.0
2010-11-23 14:30:00,33.44,33.44,33.4,33.41,269700.0,25.0604,25.0604,25.0304,25.0379,269700.0
2010-11-23 14:35:00,33.41,33.44,33.39,33.39,367500.0,25.0379,25.0604,25.0229,25.0229,367500.0
2010-11-23 14:40:00,33.39,33.4,33.38,33.4,203900.0,25.0229,25.0304,25.0155,25.0304,203900.0
2010-11-23 14:45:00,33.39,33.4,33.35,33.38,268900.0,25.0229,25.0304,24.993,25.0155,268900.0
2010-11-23 14:50:00,33.38,33.43,33.38,33.42,193100.0,25.0155,25.0529,25.0155,25.0454,193100.0
2010-11-23 14:55:00,33.44,33.46,33.4,33.41,259900.0,25.0604,25.0754,25.0304,25.0379,259900.0
2010-11-23 15:00:00,33.41,33.43,33.33,33.43,301900.0,25.0379,25.0529,24.978,25.0529,301900.0
2010-11-23 15:05:00,33.42,33.43,33.38,33.39,190400.0,25.0454,25.0529,25.0155,25.0229,190400.0
2010-11-23 15:10:00,33.39,33.39,33.33,33.35,323400.0,25.0229,25.0229,24.978,24.993,323400.0
2010-11-23 15:15:00,33.36,33.38,33.33,33.34,397000.0,25.0005,25.0155,24.978,24.9855,397000.0
2010-11-23 15:20:00,33.34,33.35,33.29,33.29,393000.0,24.9855,24.993,24.948,24.948,393000.0
2010-11-23 15:25:00,33.29,33.3,33.19,33.27,1009900.0,24.948,24.9555,24.8731,24.933,1009900.0
2010-11-23 15:30:00,33.27,33.27,33.23,33.24,675700.0,24.933,24.933,24.903,24.9105,675700.0
2010-11-23 15:35:00,33.24,33.35,33.21,33.33,330000.0,24.9105,24.993,24.8881,24.978,330000.0
2010-11-23 15:40:00,33.34,33.34,33.3,33.33,154800.0,24.9855,24.9855,24.9555,24.978,154800.0
2010-11-23 15:45:00,33.33,33.36,33.32,33.34,381900.0,24.978,25.0005,24.9705,24.9855,381900.0
2010-11-23 15:50:00,33.35,33.35,33.25,33.27,516700.0,24.993,24.993,24.918,24.933,516700.0
2010-11-23 15:55:00,33.27,33.33,33.26,33.3,713300.0,24.933,24.978,24.9255,24.9555,713300.0
2010-11-24 09:30:00,33.73,33.8,33.5,33.55,1710800.0,25.2777,25.3302,25.1054,25.1429,1710800.0
2010-11-24 09:35:00,33.55,33.65,33.55,33.62,830100.0,25.1429,25.2178,25.1429,25.1953,830100.0
2010-11-24 09:40:00,33.62,33.65,33.58,33.62,496300.0,25.1953,25.2178,25.1653,25.1953,496300.0
2010-11-24 09:45:00,33.62,33.66,33.5,33.5,864400.0,25.1953,25.2253,25.1054,25.1054,864400.0
2010-11-24 09:50:00,33.5,33.6,33.49,33.52,724900.0,25.1054,25.1803,25.0979,25.1204,724900.0
2010-11-24 09:55:00,33.52,33.59,33.5,33.53,615700.0,25.1204,25.1728,25.1054,25.1279,615700.0
2010-11-24 10:00:00,33.52,33.53,33.38,33.48,395300.0,25.1204,25.1279,25.0155,25.0904,395300.0
2010-11-24 10:05:00,33.48,33.59,33.47,33.59,287200.0,25.0904,25.1728,25.0829,25.1728,287200.0
2010-11-24 10:10:00,33.58,33.65,33.54,33.55,410000.0,25.1653,25.2178,25.1354,25.1429,410000.0
2010-11-24 10:15:00,33.55,33.55,33.46,33.47,208200.0,25.1429,25.1429,25.0754,25.0829,208200.0
2010-11-24 10:20:00,33.47,33.53,33.46,33.49,188400.0,25.0829,25.1279,25.0754,25.0979,188400.0
2010-11-24 10:25:00,33.5,33.62,33.49,33.58,529500.0,25.1054,25.1953,25.0979,25.1653,529500.0
2010-11-24 10:30:00,33.59,33.59,33.53,33.56,360700.0,25.1728,25.1728,25.1279,25.1503,360700.0
2010-11-24 10:35:00,33.56,33.57,33.54,33.57,320800.0,25.1503,25.1578,25.1354,25.1578,320800.0
2010-11-24 10:40:00,33.56,33.62,33.56,33.62,354800.0,25.1503,25.1953,25.1503,25.1953,354800.0
2010-11-24 10:45:00,33.61,33.63,33.61,33.61,233500.0,25.1878,25.2028,25.1878,25.1878,233500.0
2010-11-24 10:50:00,33.62,33.62,33.59,33.62,230000.0,25.1953,25.1953,25.1728,25.1953,230000.0
2010-11-24 10:55:00,33.62,33.66,33.6,33.6,432700.0,25.1953,25.2253,25.1803,25.1803,432700.0
2010-11-24 11:00:00,33.61,33.62,33.48,33.48,396900.0,25.1878,25.1953,25.0904,25.0904,396900.0
2010-11-24 11:05:00,33.48,33.55,33.42,33.53,671400.0,25.0904,25.1429,25.0454,25.1279,671400.0
2010-11-24 11:10:00,33.52,33.53,33.5,33.51,173200.0,25.1204,25.1279,25.1054,25.1129,173200.0
2010-11-24 11:15:00,33.5,33.51,33.49,33.49,342400.0,25.1054,25.1129,25.0979,25.0979,342400.0
2010-11-24 11:20:00,33.49,33.57,33.49,33.54,138500.0,25.0979,25.1578,25.0979,25.1354,138500.0
2010-11-24 11:25:00,33.54,33.56,33.53,33.54,55300.0,25.1354,25.1503,25.1279,25.1354,55300.0
2010-11-24 11:30:00,33.54,33.55,33.53,33.55,96000.0,25.1354,25.1429,25.1279,25.1429,96000.0
2010-11-24 11:35:00,33.55,33.56,33.53,33.55,217000.0,25.1429,25.1503,25.1279,25.1429,217000.0
2010-11-24 11:40:00,33.54,33.54,33.52,33.54,46800.0,25.1354,25.1354,25.1204,25.1354,46800.0
2010-11-24 11:45:00,33.54,33.54,33.51,33.52,174400.0,25.1354,25.1354,25.1129,25.1204,174400.0
2010-11-24 11:50:00,33.52,33.56,33.52,33.55,167100.0,25.1204,25.1503,25.1204,25.1429,167100.0
2010-11-24 11:55:00,33.55,33.57,33.52,33.54,225700.0,25.1429,25.1578,25.1204,25.1354,225700.0
2010-11-24 12:00:00,33.55,33.55,33.52,33.52,56500.0,25.1429,25.1429,25.1204,25.1204,56500.0
2010-11-24 12:05:00,33.52,33.54,33.52,33.52,121200.0,25.1204,25.1354,25.1204,25.1204,121200.0
2010-11-24 12:10:00,33.52,33.53,33.49,33.5,142100.0,25.1204,25.1279,25.0979,25.1054,142100.0
2010-11-24 12:15:00,33.5,33.53,33.48,33.52,170300.0,25.1054,25.1279,25.0904,25.1204,170300.0
2010-11-24 12:20:00,33.51,33.53,33.5,33.51,100800.0,25.1129,25.1279,25.1054,25.1129,100800.0
2010-11-24 12:25:00,33.51,33.52,33.5,33.5,107700.0,25.1129,25.1204,25.1054,25.1054,107700.0
2010-11-24 12:30:00,33.5,33.52,33.5,33.51,67600.0,25.1054,25.1204,25.1054,25.1129,67600.0
2010-11-24 12:35:00,33.51,33.52,33.4,33.41,297300.0,25.1129,25.1204,25.0304,25.0379,297300.0
2010-11-24 12:40:00,33.41,33.48,33.41,33.45,120000.0,25.0379,25.0904,25.0379,25.0679,120000.0
2010-11-24 12:45:00,33.45,33.5,33.44,33.44,144600.0,25.0679,25.1054,25.0604,25.0604,144600.0
2010-11-24 12:50:00,33.44,33.48,33.42,33.45,243000.0,25.0604,25.0904,25.0454,25.0679,243000.0
2010-11-24 12:55:00,33.44,33.46,33.44,33.44,81800.0,25.0604,25.0754,25.0604,25.0604,81800.0
2010-11-24 13:00:00,33.44,33.5,33.41,33.5,324900.0,25.0604,25.1054,25.0379,25.1054,324900.0
2010-11-24 13:05:00,33.5,33.52,33.48,33.49,110500.0,25.1054,25.1204,25.0904,25.0979,110500.0
2010-11-24 13:10:00,33.48,33.5,33.44,33.46,105400.0,25.0904,25.1054,25.0604,25.0754,105400.0
2010-11-24 13:15:00,33.46,33.5,33.45,33.48,74100.0,25.0754,25.1054,25.0679,25.0904,74100.0
2010-11-24 13:20:00,33.47,33.51,33.47,33.5,181800.0,25.0829,25.1129,25.0829,25.1054,181800.0
2010-11-24 13:25:00,33.51,33.51,33.5,33.5,66400.0,25.1129,25.1129,25.1054,25.1054,66400.0
2010-11-24 13:30:00,33.5,33.51,33.48,33.5,103500.0,25.1054,25.1129,25.0904,25.1054,103500.0
2010-11-24 13:35:00,33.5,33.55,33.49,33.51,282200.0,25.1054,25.1429,25.0979,25.1129,282200.0
2010-11-24 13:40:00,33.51,33.52,33.48,33.5,258600.0,25.1129,25.1204,25.0904,25.1054,258600.0
2010-11-24 13:45:00,33.5,33.55,33.49,33.53,524600.0,25.1054,25.1429,25.0979,25.1279,524600.0
2010-11-24 13:50:00,33.53,33.55,33.52,33.54,196000.0,25.1279,25.1429,25.1204,25.1354,196000.0
2010-11-24 13:55:00,33.54,33.56,33.52,33.54,137500.0,25.1354,25.1503,25.1204,25.1354,137500.0
2010-11-24 14:00:00,33.55,33.55,33.51,33.51,187700.0,25.1429,25.1429,25.1129,25.1129,187700.0
2010-11-24 14:05:00,33.53,33.56,33.51,33.51,182400.0,25.1279,25.1503,25.1129,25.1129,182400.0
2010-11-24 14:10:00,33.52,33.54,33.49,33.5,359600.0,25.1204,25.1354,25.0979,25.1054,359600.0
2010-11-24 14:15:00,33.51,33.51,33.41,33.44,186900.0,25.1129,25.1129,25.0379,25.0604,186900.0
2010-11-24 14:20:00,33.43,33.48,33.43,33.48,37700.0,25.0529,25.0904,25.0529,25.0904,37700.0
2010-11-24 14:25:00,33.48,33.49,33.47,33.49,36100.0,25.0904,25.0979,25.0829,25.0979,36100.0
2010-11-24 14:30:00,33.49,33.49,33.44,33.44,111400.0,25.0979,25.0979,25.0604,25.0604,111400.0
2010-11-24 14:35:00,33.45,33.45,33.41,33.42,165900.0,25.0679,25.0679,25.0379,25.0454,165900.0
2010-11-24 14:40:00,33.41,33.42,33.33,33.33,431800.0,25.0379,25.0454,24.978,24.978,431800.0
2010-11-24 14:45:00,33.33,33.33,33.22,33.27,853200.0,24.978,24.978,24.8955,24.933,853200.0
2010-11-24 14:50:00,33.28,33.34,33.27,33.3,177500.0,24.9405,24.9855,24.933,24.9555,177500.0
2010-11-24 14:55:00,33.31,33.37,33.3,33.35,109800.0,24.963,25.008,24.9555,24.993,109800.0
2010-11-24 15:00:00,33.35,33.37,33.32,33.35,253900.0,24.993,25.008,24.9705,24.993,253900.0
2010-11-24 15:05:00,33.35,33.41,33.31,33.39,167000.0,24.993,25.0379,24.963,25.0229,167000.0
2010-11-24 15:10:00,33.41,33.42,33.4,33.42,96200.0,25.0379,25.0454,25.0304,25.0454,96200.0
2010-11-24 15:15:00,33.42,33.46,33.42,33.46,164500.0,25.0454,25.0754,25.0454,25.0754,164500.0
2010-11-24 15:20:00,33.46,33.48,33.45,33.47,193700.0,25.0754,25.0904,25.0679,25.0829,193700.0
2010-11-24 15:25:00,33.47,33.5,33.47,33.5,264800.0,25.0829,25.1054,25.0829,25.1054,264800.0
2010-11-24 15:30:00,33.49,33.5,33.41,33.41,270200.0,25.0979,25.1054,25.0379,25.0379,270200.0
2010-11-24 15:35:00,33.42,33.42,33.28,33.3,403000.0,25.0454,25.0454,24.9405,24.9555,403000.0
2010-11-24 15:40:00,33.29,33.32,33.27,33.29,320800.0,24.948,24.9705,24.933,24.948,320800.0
2010-11-24 15:45:00,33.3,33.43,33.29,33.34,458500.0,24.9555,25.0529,24.948,24.9855,458500.0
2010-11-24 15:50:00,33.33,33.37,33.33,33.34,200700.0,24.978,25.008,24.978,24.9855,200700.0
2010-11-24 15:55:00,33.34,33.45,33.33,33.43,605300.0,24.9855,25.0679,24.978,25.0529,605300.0
2010-11-26 09:30:00,33.41,33.45,33.21,33.44,966200.0,25.0379,25.0679,24.8881,25.0604,966200.0
2010-11-26 09:35:00,33.43,33.43,33.34,33.39,313100.0,25.0529,25.0529,24.9855,25.0229,313100.0
2010-11-26 09:40:00,33.39,33.43,33.35,33.42,285800.0,25.0229,25.0529,24.993,25.0454,285800.0
2010-11-26 09:45:00,33.42,33.43,33.37,33.38,311400.0,25.0454,25.0529,25.008,25.0155,311400.0
2010-11-26 09:50:00,33.38,33.42,33.36,33.42,298000.0,25.0155,25.0454,25.0005,25.0454,298000.0
2010-11-26 09:55:00,33.42,33.56,33.39,33.56,316700.0,25.0454,25.1503,25.0229,25.1503,316700.0
2010-11-26 10:00:00,33.56,33.58,33.47,33.51,260300.0,25.1503,25.1653,25.0829,25.1129,260300.0
2010-11-26 10:05:00,33.51,33.55,33.51,33.55,187800.0,25.1129,25.1429,25.1129,25.1429,187800.0
2010-11-26 10:10:00,33.55,33.64,33.54,33.61,231900.0,25.1429,25.2103,25.1354,25.1878,231900.0
2010-11-26 10:15:00,33.6,33.62,33.59,33.6,174100.0,25.1803,25.1953,25.1728,25.1803,174100.0
2010-11-26 10:20:00,33.6,33.63,33.58,33.59,219500.0,25.1803,25.2028,25.1653,25.1728,219500.0
2010-11-26 10:25:00,33.59,33.6,33.52,33.53,183000.0,25.1728,25.1803,25.1204,25.1279,183000.0
2010-11-26 10:30:00,33.53,33.56,33.53,33.54,139500.0,25.1279,25.1503,25.1279,25.1354,139500.0
2010-11-26 10:35:00,33.55,33.57,33.5,33.53,160700.0,25.1429,25.1578,25.1054,25.1279,160700.0
2010-11-26 10:40:00,33.52,33.61,33.47,33.51,398000.0,25.1204,25.1878,25.0829,25.1129,398000.0
2010-11-26 10:45:00,33.51,33.56,33.48,33.49,125800.0,25.1129,25.1503,25.0904,25.0979,125800.0
2010-11-26 10:50:00,33.48,33.5,33.45,33.5,84500.0,25.0904,25.1054,25.0679,25.1054,84500.0
2010-11-26 10:55:00,33.5,33.57,33.49,33.5,238600.0,25.1054,25.1578,25.0979,25.1054,238600.0
2010-11-26 11:00:00,33.5,33.51,33.47,33.48,178800.0,25.1054,25.1129,25.0829,25.0904,178800.0
2010-11-26 11:05:00,33.48,33.49,33.46,33.49,92000.0,25.0904,25.0979,25.0754,25.0979,92000.0
2010-11-26 11:10:00,33.49,33.53,33.49,33.51,246800.0,25.0979,25.1279,25.0979,25.1129,246800.0
2010-11-26 11:15:00,33.51,33.53,33.49,33.53,119700.0,25.1129,25.1279,25.0979,25.1279,119700.0
2010-11-26 11:20:00,33.53,33.6,33.51,33.58,182200.0,25.1279,25.1803,25.1129,25.1653,182200.0
2010-11-26 11:25:00,33.58,33.6,33.54,33.56,274600.0,25.1653,25.1803,25.1354,25.1503,274600.0
2010-11-26 11:30:00,33.55,33.58,33.55,33.57,102700.0,25.1429,25.1653,25.1429,25.1578,102700.0
2010-11-26 11:35:00,33.58,33.59,33.56,33.57,100500.0,25.1653,25.1728,25.1503,25.1578,100500.0
2010-11-26 11:40:00,33.56,33.58,33.53,33.53,207400.0,25.1503,25.1653,25.1279,25.1279,207400.0
2010-11-26 11:45:00,33.53,33.57,33.52,33.53,320700.0,25.1279,25.1578,25.1204,25.1279,320700.0
2010-11-26 11:50:00,33.53,33.55,33.52,33.53,131700.0,25.1279,25.1429,25.1204,25.1279,131700.0
2010-11-26 11:55:00,33.53,33.57,33.52,33.54,170800.0,25.1279,25.1578,25.1204,25.1354,170800.0
2010-11-26 12:00:00,33.54,33.57,33.54,33.55,222600.0,25.1354,25.1578,25.1354,25.1429,222600.0
2010-11-26 12:05:00,33.54,33.56,33.54,33.54,137300.0,25.1354,25.1503,25.1354,25.1354,137300.0
2010-11-26 12:10:00,33.55,33.55,33.52,33.54,157200.0,25.1429,25.1429,25.1204,25.1354,157200.0
2010-11-26 12:15:00,33.54,33.55,33.53,33.54,69500.0,25.1354,25.1429,25.1279,25.1354,69500.0
2010-11-26 12:20:00,33.55,33.55,33.53,33.54,143800.0,25.1429,25.1429,25.1279,25.1354,143800.0
2010-11-26 12:25:00,33.54,33.61,33.53,33.6,303600.0,25.1354,25.1878,25.1279,25.1803,303600.0
2010-11-26 12:30:00,33.61,33.65,33.57,33.64,219300.0,25.1878,25.2178,25.1578,25.2103,219300.0
2010-11-26 12:35:00,33.64,33.65,33.61,33.65,143400.0,25.2103,25.2178,25.1878,25.2178,143400.0
2010-11-26 12:40:00,33.65,33.71,33.61,33.71,356500.0,25.2178,25.2628,25.1878,25.2628,356500.0
2010-11-26 12:45:00,33.71,33.75,33.68,33.73,486000.0,25.2628,25.2927,25.2403,25.2777,486000.0
2010-11-26 12:50:00,33.72,33.76,33.72,33.76,369500.0,25.2703,25.3002,25.2703,25.3002,369500.0
2010-11-26 12:55:00,33.76,33.8,33.72,33.78,789800.0,25.3002,25.3302,25.2703,25.3152,789800.0
2010-11-29 09:30:00,33.8,33.8,33.62,33.63,676700.0,25.3302,25.3302,25.1953,25.2028,676700.0
2010-11-29 09:35:00,33.64,33.65,33.55,33.6,456600.0,25.2103,25.2178,25.1429,25.1803,456600.0
2010-11-29 09:40:00,33.6,33.63,33.5,33.54,423900.0,25.1803,25.2028,25.1054,25.1354,423900.0
2010-11-29 09:45:00,33.54,33.61,33.48,33.49,475900.0,25.1354,25.1878,25.0904,25.0979,475900.0
2010-11-29 09:50:00,33.48,33.5,33.2,33.25,1392900.0,25.0904,25.1054,24.8806,24.918,1392900.0
2010-11-29 09:55:00,33.25,33.26,33.15,33.17,1155500.0,24.918,24.9255,24.8431,24.8581,1155500.0
2010-11-29 10:00:00,33.17,33.21,33.07,33.17,1441100.0,24.8581,24.8881,24.7831,24.8581,1441100.0
2010-11-29 10:05:00,33.17,33.27,33.08,33.23,1480300.0,24.8581,24.933,24.7906,24.903,1480300.0
2010-11-29 10:10:00,33.23,33.42,33.2,33.41,734000.0,24.903,25.0454,24.8806,25.0379,734000.0
2010-11-29 10:15:00,33.41,33.42,33.36,33.37,537700.0,25.0379,25.0454,25.0005,25.008,537700.0
2010-11-29 10:20:00,33.37,33.42,33.33,33.4,517200.0,25.008,25.0454,24.978,25.0304,517200.0
2010-11-29 10:25:00,33.39,33.4,33.29,33.29,254000.0,25.0229,25.0304,24.948,24.948,254000.0
2010-11-29 10:30:00,33.29,33.5,33.23,33.46,544000.0,24.948,25.1054,24.903,25.0754,544000.0
2010-11-29 10:35:00,33.46,33.48,33.4,33.44,415700.0,25.0754,25.0904,25.0304,25.0604,415700.0
2010-11-29 10:40:00,33.44,33.48,33.43,33.44,259100.0,25.0604,25.0904,25.0529,25.0604,259100.0
2010-11-29 10:45:00,33.44,33.48,33.36,33.37,274000.0,25.0604,25.0904,25.0005,25.008,274000.0
2010-11-29 10:50:00,33.36,33.47,33.36,33.42,222100.0,25.0005,25.0829,25.0005,25.0454,222100.0
2010-11-29 10:55:00,33.43,33.45,33.37,33.41,197200.0,25.0529,25.0679,25.008,25.0379,197200.0
2010-11-29 11:00:00,33.42,33.42,33.28,33.28,383900.0,25.0454,25.0454,24.9405,24.9405,383900.0
2010-11-29 11:05:00,33.29,33.33,33.28,33.3,208300.0,24.948,24.978,24.9405,24.9555,208300.0
2010-11-29 11:10:00,33.29,33.36,33.28,33.35,178600.0,24.948,25.0005,24.9405,24.993,178600.0
2010-11-29 11:15:00,33.34,33.39,33.33,33.35,263200.0,24.9855,25.0229,24.978,24.993,263200.0
2010-11-29 11:20:00,33.35,33.35,33.34,33.35,140100.0,24.993,24.993,24.9855,24.993,140100.0
2010-11-29 11:25:00,33.36,33.44,33.35,33.42,200100.0,25.0005,25.0604,24.993,25.0454,200100.0
2010-11-29 11:30:00,33.43,33.43,33.36,33.39,132500.0,25.0529,25.0529,25.0005,25.0229,132500.0
2010-11-29 11:35:00,33.38,33.45,33.38,33.45,110200.0,25.0155,25.0679,25.0155,25.0679,110200.0
2010-11-29 11:40:00,33.45,33.45,33.37,33.39,148500.0,25.0679,25.0679,25.008,25.0229,148500.0
2010-11-29 11:45:00,33.39,33.46,33.38,33.43,103200.0,25.0229,25.0754,25.0155,25.0529,103200.0
2010-11-29 11:50:00,33.43,33.44,33.38,33.4,82600.0,25.0529,25.0604,25.0155,25.0304,82600.0
2010-11-29 11:55:00,33.39,33.44,33.38,33.38,140900.0,25.0229,25.0604,25.0155,25.0155,140900.0
2010-11-29 12:00:00,33.38,33.42,33.37,33.4,130500.0,25.0155,25.0454,25.008,25.0304,130500.0
2010-11-29 12:05:00,33.4,33.46,33.39,33.44,390600.0,25.0304,25.0754,25.0229,25.0604,390600.0
2010-11-29 12:10:00,33.44,33.5,33.44,33.47,284200.0,25.0604,25.1054,25.0604,25.0829,284200.0
2010-11-29 12:15:00,33.47,33.49,33.41,33.44,188700.0,25.0829,25.0979,25.0379,25.0604,188700.0
2010-11-29 12:20:00,33.44,33.5,33.44,33.49,153500.0,25.0604,25.1054,25.0604,25.0979,153500.0
2010-11-29 12:25:00,33.49,33.51,33.44,33.47,243800.0,25.0979,25.1129,25.0604,25.0829,243800.0
2010-11-29 12:30:00,33.46,33.49,33.46,33.49,96800.0,25.0754,25.0979,25.0754,25.0979,96800.0
2010-11-29 12:35:00,33.49,33.5,33.46,33.47,159700.0,25.0979,25.1054,25.0754,25.0829,159700.0
2010-11-29 12:40:00,33.48,33.5,33.41,33.42,162400.0,25.0904,25.1054,25.0379,25.0454,162400.0
2010-11-29 12:45:00,33.42,33.51,33.42,33.5,156200.0,25.0454,25.1129,25.0454,25.1054,156200.0
2010-11-29 12:50:00,33.5,33.51,33.4,33.45,179800.0,25.1054,25.1129,25.0304,25.0679,179800.0
2010-11-29 12:55:00,33.45,33.51,33.42,33.5,177700.0,25.0679,25.1129,25.0454,25.1054,177700.0
2010-11-29 13:00:00,33.5,33.51,33.47,33.49,216300.0,25.1054,25.1129,25.0829,25.0979,216300.0
2010-11-29 13:05:00,33.48,33.55,33.48,33.52,308200.0,25.0904,25.1429,25.0904,25.1204,308200.0
2010-11-29 13:10:00,33.53,33.53,33.44,33.45,138900.0,25.1279,25.1279,25.0604,25.0679,138900.0
2010-11-29 13:15:00,33.45,33.49,33.39,33.4,178800.0,25.0679,25.0979,25.0229,25.0304,178800.0
2010-11-29 13:20:00,33.4,33.46,33.39,33.45,107200.0,25.0304,25.0754,25.0229,25.0679,107200.0
2010-11-29 13:25:00,33.44,33.45,33.4,33.42,130100.0,25.0604,25.0679,25.0304,25.0454,130100.0
2010-11-29 13:30:00,33.42,33.42,33.36,33.4,243400.0,25.0454,25.0454,25.0005,25.0304,243400.0
2010-11-29 13:35:00,33.4,33.41,33.37,33.38,78200.0,25.0304,25.0379,25.008,25.0155,78200.0
2010-11-29 13:40:00,33.37,33.4,33.35,33.4,175600.0,25.008,25.0304,24.993,25.0304,175600.0
2010-11-29 13:45:00,33.4,33.4,33.39,33.39,80000.0,25.0304,25.0304,25.0229,25.0229,80000.0
2010-11-29 13:50:00,33.4,33.47,33.39,33.45,143000.0,25.0304,25.0829,25.0229,25.0679,143000.0
2010-11-29 13:55:00,33.45,33.45,33.35,33.43,128200.0,25.0679,25.0679,24.993,25.0529,128200.0
2010-11-29 14:00:00,33.43,33.46,33.41,33.43,92800.0,25.0529,25.0754,25.0379,25.0529,92800.0
2010-11-29 14:05:00,33.43,33.45,33.42,33.42,66900.0,25.0529,25.0679,25.0454,25.0454,66900.0
2010-11-29 14:10:00,33.43,33.43,33.42,33.43,66300.0,25.0529,25.0529,25.0454,25.0529,66300.0
2010-11-29 14:15:00,33.43,33.45,33.42,33.45,132100.0,25.0529,25.0679,25.0454,25.0679,132100.0
2010-11-29 14:20:00,33.45,33.46,33.41,33.41,142100.0,25.0679,25.0754,25.0379,25.0379,142100.0
2010-11-29 14:25:00,33.41,33.45,33.41,33.45,112200.0,25.0379,25.0679,25.0379,25.0679,112200.0
2010-11-29 14:30:00,33.44,33.46,33.42,33.45,135200.0,25.0604,25.0754,25.0454,25.0679,135200.0
2010-11-29 14:35:00,33.45,33.49,33.45,33.48,135100.0,25.0679,25.0979,25.0679,25.0904,135100.0
2010-11-29 14:40:00,33.49,33.55,33.48,33.52,267700.0,25.0979,25.1429,25.0904,25.1204,267700.0
2010-11-29 14:45:00,33.52,33.58,33.52,33.55,147000.0,25.1204,25.1653,25.1204,25.1429,147000.0
2010-11-29 14:50:00,33.56,33.57,33.46,33.54,200900.0,25.1503,25.1578,25.0754,25.1354,200900.0
2010-11-29 14:55:00,33.54,33.61,33.52,33.61,171900.0,25.1354,25.1878,25.1204,25.1878,171900.0
2010-11-29 15:00:00,33.6,33.61,33.53,33.57,215900.0,25.1803,25.1878,25.1279,25.1578,215900.0
2010-11-29 15:05:00,33.56,33.64,33.55,33.64,252300.0,25.1503,25.2103,25.1429,25.2103,252300.0
2010-11-29 15:10:00,33.64,33.65,33.57,33.61,511200.0,25.2103,25.2178,25.1578,25.1878,511200.0
2010-11-29 15:15:00,33.61,33.65,33.58,33.65,332500.0,25.1878,25.2178,25.1653,25.2178,332500.0
2010-11-29 15:20:00,33.64,33.7,33.63,33.7,417500.0,25.2103,25.2553,25.2028,25.2553,417500.0
2010-11-29 15:25:00,33.7,33.7,33.67,33.69,324900.0,25.2553,25.2553,25.2328,25.2478,324900.0
2010-11-29 15:30:00,33.7,33.7,33.67,33.7,330000.0,25.2553,25.2553,25.2328,25.2553,330000.0
2010-11-29 15:35:00,33.7,33.81,33.69,33.76,670700.0,25.2553,25.3377,25.2478,25.3002,670700.0
2010-11-29 15:40:00,33.76,33.77,33.72,33.72,382400.0,25.3002,25.3077,25.2703,25.2703,382400.0
2010-11-29 15:45:00,33.73,33.8,33.69,33.79,557600.0,25.2777,25.3302,25.2478,25.3227,557600.0
2010-11-29 15:50:00,33.79,33.81,33.75,33.76,515800.0,25.3227,25.3377,25.2927,25.3002,515800.0
2010-11-29 15:55:00,33.76,33.79,33.69,33.79,1018800.0,25.3002,25.3227,25.2478,25.3227,1018800.0
2010-11-30 09:30:00,33.53,33.6,33.47,33.5,886800.0,25.1279,25.1803,25.0829,25.1054,886800.0
2010-11-30 09:35:00,33.5,33.5,33.38,33.38,329600.0,25.1054,25.1054,25.0155,25.0155,329600.0
2010-11-30 09:40:00,33.38,33.54,33.36,33.51,601700.0,25.0155,25.1354,25.0005,25.1129,601700.0
2010-11-30 09:45:00,33.51,33.62,33.5,33.54,575800.0,25.1129,25.1953,25.1054,25.1354,575800.0
2010-11-30 09:50:00,33.54,33.59,33.49,33.5,459600.0,25.1354,25.1728,25.0979,25.1054,459600.0
2010-11-30 09:55:00,33.5,33.61,33.49,33.59,661600.0,25.1054,25.1878,25.0979,25.1728,661600.0
2010-11-30 10:00:00,33.59,33.78,33.58,33.58,737600.0,25.1728,25.3152,25.1653,25.1653,737600.0
2010-11-30 10:05:00,33.58,33.61,33.55,33.59,502100.0,25.1653,25.1878,25.1429,25.1728,502100.0
2010-11-30 10:10:00,33.59,33.59,33.55,33.59,320000.0,25.1728,25.1728,25.1429,25.1728,320000.0
2010-11-30 10:15:00,33.59,33.59,33.53,33.56,447300.0,25.1728,25.1728,25.1279,25.1503,447300.0
2010-11-30 10:20:00,33.56,33.64,33.55,33.63,437600.0,25.1503,25.2103,25.1429,25.2028,437600.0
2010-11-30 10:25:00,33.64,33.7,33.61,33.67,629800.0,25.2103,25.2553,25.1878,25.2328,629800.0
2010-11-30 10:30:00,33.68,33.7,33.62,33.7,699200.0,25.2403,25.2553,25.1953,25.2553,699200.0
2010-11-30 10:35:00,33.7,33.83,33.69,33.83,573700.0,25.2553,25.3527,25.2478,25.3527,573700.0
2010-11-30 10:40:00,33.82,33.89,33.79,33.88,484100.0,25.3452,25.3977,25.3227,25.3902,484100.0
2010-11-30 10:45:00,33.89,33.94,33.83,33.83,539900.0,25.3977,25.4351,25.3527,25.3527,539900.0
2010-11-30 10:50:00,33.83,33.83,33.69,33.72,496700.0,25.3527,25.3527,25.2478,25.2703,496700.0
2010-11-30 10:55:00,33.72,33.8,33.72,33.79,320000.0,25.2703,25.3302,25.2703,25.3227,320000.0
2010-11-30 11:00:00,33.8,33.8,33.72,33.8,468700.0,25.3302,25.3302,25.2703,25.3302,468700.0
2010-11-30 11:05:00,33.79,33.85,33.79,33.85,213200.0,25.3227,25.3677,25.3227,25.3677,213200.0
2010-11-30 11:10:00,33.84,33.87,33.76,33.79,297000.0,25.3602,25.3827,25.3002,25.3227,297000.0
2010-11-30 11:15:00,33.79,33.83,33.77,33.82,241500.0,25.3227,25.3527,25.3077,25.3452,241500.0
2010-11-30 11:20:00,33.82,33.88,33.82,33.85,234300.0,25.3452,25.3902,25.3452,25.3677,234300.0
2010-11-30 11:25:00,33.85,33.87,33.81,33.82,181700.0,25.3677,25.3827,25.3377,25.3452,181700.0
2010-11-30 11:30:00,33.82,33.87,33.79,33.86,454000.0,25.3452,25.3827,25.3227,25.3752,454000.0
2010-11-30 11:35:00,33.87,33.9,33.83,33.9,613900.0,25.3827,25.4051,25.3527,25.4051,613900.0
2010-11-30 11:40:00,33.9,33.99,33.9,33.97,670800.0,25.4051,25.4726,25.4051,25.4576,670800.0
2010-11-30 11:45:00,33.97,33.97,33.91,33.96,399600.0,25.4576,25.4576,25.4126,25.4501,399600.0
2010-11-30 11:50:00,33.95,33.96,33.85,33.9,184800.0,25.4426,25.4501,25.3677,25.4051,184800.0
2010-11-30 11:55:00,33.9,33.98,33.89,33.96,297100.0,25.4051,25.4651,25.3977,25.4501,297100.0
2010-11-30 12:00:00,33.97,33.97,33.91,33.91,256300.0,25.4576,25.4576,25.4126,25.4126,256300.0
2010-11-30 12:05:00,33.91,33.92,33.86,33.88,165300.0,25.4126,25.4201,25.3752,25.3902,165300.0
2010-11-30 12:10:00,33.88,33.96,33.88,33.91,217400.0,25.3902,25.4501,25.3902,25.4126,217400.0
2010-11-30 12:15:00,33.92,33.95,33.86,33.86,265100.0,25.4201,25.4426,25.3752,25.3752,265100.0
2010-11-30 12:20:00,33.86,33.9,33.85,33.9,111800.0,25.3752,25.4051,25.3677,25.4051,111800.0
2010-11-30 12:25:00,33.89,33.92,33.89,33.9,114000.0,25.3977,25.4201,25.3977,25.4051,114000.0
2010-11-30 12:30:00,33.91,33.95,33.9,33.92,221000.0,25.4126,25.4426,25.4051,25.4201,221000.0
2010-11-30 12:35:00,33.92,33.93,33.86,33.89,181100.0,25.4201,25.4276,25.3752,25.3977,181100.0
2010-11-30 12:40:00,33.89,33.91,33.84,33.91,196200.0,25.3977,25.4126,25.3602,25.4126,196200.0
2010-11-30 12:45:00,33.91,33.95,33.9,33.94,144400.0,25.4126,25.4426,25.4051,25.4351,144400.0
2010-11-30 12:50:00,33.94,33.97,33.93,33.96,257700.0,25.4351,25.4576,25.4276,25.4501,257700.0
2010-11-30 12:55:00,33.96,33.97,33.95,33.97,182000.0,25.4501,25.4576,25.4426,25.4576,182000.0
2010-11-30 13:00:00,33.97,33.99,33.96,33.99,257300.0,25.4576,25.4726,25.4501,25.4726,257300.0
2010-11-30 13:05:00,33.99,34.02,33.93,33.96,645400.0,25.4726,25.4951,25.4276,25.4501,645400.0
2010-11-30 13:10:00,33.96,34.0,33.95,33.99,176300.0,25.4501,25.4801,25.4426,25.4726,176300.0
2010-11-30 13:15:00,34.0,34.0,33.97,34.0,234000.0,25.4801,25.4801,25.4576,25.4801,234000.0
2010-11-30 13:20:00,33.99,34.05,33.99,34.05,300300.0,25.4726,25.5176,25.4726,25.5176,300300.0
2010-11-30 13:25:00,34.05,34.06,33.99,34.0,317800.0,25.5176,25.5251,25.4726,25.4801,317800.0
2010-11-30 13:30:00,34.0,34.05,33.99,34.05,215000.0,25.4801,25.5176,25.4726,25.5176,215000.0
2010-11-30 13:35:00,34.04,34.13,34.04,34.11,357000.0,25.5101,25.5775,25.5101,25.5625,357000.0
2010-11-30 13:40:00,34.11,34.12,34.07,34.07,492200.0,25.5625,25.57,25.5325,25.5325,492200.0
2010-11-30 13:45:00,34.07,34.11,34.01,34.03,354800.0,25.5325,25.5625,25.4876,25.5026,354800.0
2010-11-30 13:50:00,34.04,34.08,34.03,34.05,260700.0,25.5101,25.54,25.5026,25.5176,260700.0
2010-11-30 13:55:00,34.06,34.08,34.02,34.02,198200.0,25.5251,25.54,25.4951,25.4951,198200.0
2010-11-30 14:00:00,34.03,34.08,34.02,34.04,410600.0,25.5026,25.54,25.4951,25.5101,410600.0
2010-11-30 14:05:00,34.04,34.16,34.02,34.13,786900.0,25.5101,25.6,25.4951,25.5775,786900.0
2010-11-30 14:10:00,34.13,34.21,34.13,34.18,457900.0,25.5775,25.6375,25.5775,25.615,457900.0
2010-11-30 14:15:00,34.19,34.2,34.13,34.16,308200.0,25.6225,25.63,25.5775,25.6,308200.0
2010-11-30 14:20:00,34.15,34.22,34.15,34.19,410700.0,25.5925,25.645,25.5925,25.6225,410700.0
2010-11-30 14:25:00,34.19,34.2,34.1,34.11,687600.0,25.6225,25.63,25.555,25.5625,687600.0
2010-11-30 14:30:00,34.1,34.11,33.99,33.99,408600.0,25.555,25.5625,25.4726,25.4726,408600.0
2010-11-30 14:35:00,34.0,34.02,33.95,34.02,437400.0,25.4801,25.4951,25.4426,25.4951,437400.0
2010-11-30 14:40:00,34.01,34.11,34.0,34.06,413400.0,25.4876,25.5625,25.4801,25.5251,413400.0
2010-11-30 14:45:00,34.05,34.1,34.04,34.08,309500.0,25.5176,25.555,25.5101,25.54,309500.0
2010-11-30 14:50:00,34.08,34.1,34.06,34.06,243200.0,25.54,25.555,25.5251,25.5251,243200.0
2010-11-30 14:55:00,34.06,34.1,34.06,34.08,217100.0,25.5251,25.555,25.5251,25.54,217100.0
2010-11-30 15:00:00,34.08,34.11,34.08,34.09,345500.0,25.54,25.5625,25.54,25.5475,345500.0
2010-11-30 15:05:00,34.1,34.16,34.09,34.15,459300.0,25.555,25.6,25.5475,25.5925,459300.0
2010-11-30 15:10:00,34.15,34.19,34.14,34.18,400300.0,25.5925,25.6225,25.585,25.615,400300.0
2010-11-30 15:15:00,34.18,34.21,34.17,34.19,418300.0,25.615,25.6375,25.6075,25.6225,418300.0
2010-11-30 15:20:00,34.19,34.2,34.18,34.19,509900.0,25.6225,25.63,25.615,25.6225,509900.0
2010-11-30 15:25:00,34.18,34.24,34.14,34.22,791000.0,25.615,25.6599,25.585,25.645,791000.0
2010-11-30 15:30:00,34.22,34.24,34.21,34.21,708500.0,25.645,25.6599,25.6375,25.6375,708500.0
2010-11-30 15:35:00,34.21,34.23,34.17,34.22,592800.0,25.6375,25.6525,25.6075,25.645,592800.0
2010-11-30 15:40:00,34.22,34.25,34.16,34.22,1226700.0,25.645,25.6674,25.6,25.645,1226700.0
2010-11-30 15:45:00,34.23,34.25,34.18,34.21,1702700.0,25.6525,25.6674,25.615,25.6375,1702700.0
2010-11-30 15:50:00,34.2,34.21,34.08,34.12,2506700.0,25.63,25.6375,25.54,25.57,2506700.0
2010-11-30 15:55:00,34.12,34.2,34.1,34.16,1870000.0,25.57,25.63,25.555,25.6,1870000.0
2010-12-01 09:30:00,34.64,34.79,34.56,34.75,1615700.0,25.9597,26.0721,25.8998,26.0422,1615700.0
2010-12-01 09:35:00,34.75,34.84,34.73,34.83,874600.0,26.0422,26.1096,26.0272,26.1021,874600.0
2010-12-01 09:40:00,34.83,34.91,34.82,34.87,1012100.0,26.1021,26.1621,26.0946,26.1321,1012100.0
2010-12-01 09:45:00,34.88,34.91,34.84,34.87,986400.0,26.1396,26.1621,26.1096,26.1321,986400.0
2010-12-01 09:50:00,34.87,34.9,34.86,34.87,599400.0,26.1321,26.1546,26.1246,26.1321,599400.0
2010-12-01 09:55:00,34.87,34.88,34.84,34.85,596300.0,26.1321,26.1396,26.1096,26.1171,596300.0
2010-12-01 10:00:00,34.86,34.86,34.75,34.79,719400.0,26.1246,26.1246,26.0422,26.0721,719400.0
2010-12-01 10:05:00,34.79,34.86,34.75,34.77,740600.0,26.0721,26.1246,26.0422,26.0571,740600.0
2010-12-01 10:10:00,34.77,34.8,34.77,34.79,241300.0,26.0571,26.0796,26.0571,26.0721,241300.0
2010-12-01 10:15:00,34.79,34.86,34.78,34.84,287500.0,26.0721,26.1246,26.0646,26.1096,287500.0
2010-12-01 10:20:00,34.85,34.87,34.81,34.81,398200.0,26.1171,26.1321,26.0871,26.0871,398200.0
2010-12-01 10:25:00,34.82,34.85,34.79,34.82,332400.0,26.0946,26.1171,26.0721,26.0946,332400.0
2010-12-01 10:30:00,34.82,34.82,34.76,34.77,567900.0,26.0946,26.0946,26.0496,26.0571,567900.0
2010-12-01 10:35:00,34.78,34.85,34.76,34.84,329500.0,26.0646,26.1171,26.0496,26.1096,329500.0
2010-12-01 10:40:00,34.84,34.86,34.78,34.8,580700.0,26.1096,26.1246,26.0646,26.0796,580700.0
2010-12-01 10:45:00,34.79,34.95,34.69,34.82,2721400.0,26.0721,26.192,25.9972,26.0946,2721400.0
2010-12-01 10:50:00,34.82,34.82,34.61,34.62,930800.0,26.0946,26.0946,25.9372,25.9447,930800.0
2010-12-01 10:55:00,34.63,34.69,34.62,34.65,515200.0,25.9522,25.9972,25.9447,25.9672,515200.0
2010-12-01 11:00:00,34.66,34.66,34.48,34.56,1238400.0,25.9747,25.9747,25.8398,25.8998,1238400.0
2010-12-01 11:05:00,34.57,34.66,34.56,34.64,267000.0,25.9073,25.9747,25.8998,25.9597,267000.0
2010-12-01 11:10:00,34.63,34.68,34.57,34.59,266500.0,25.9522,25.9897,25.9073,25.9222,266500.0
2010-12-01 11:15:00,34.59,34.6,34.52,34.6,151900.0,25.9222,25.9297,25.8698,25.9297,151900.0
2010-12-01 11:20:00,34.59,34.62,34.59,34.62,171000.0,25.9222,25.9447,25.9222,25.9447,171000.0
2010-12-01 11:25:00,34.6,34.63,34.42,34.48,256000.0,25.9297,25.9522,25.7948,25.8398,256000.0
2010-12-01 11:30:00,34.49,34.52,34.45,34.47,242300.0,25.8473,25.8698,25.8173,25.8323,242300.0
2010-12-01 11:35:00,34.47,34.54,34.47,34.52,167500.0,25.8323,25.8848,25.8323,25.8698,167500.0
2010-12-01 11:40:00,34.52,34.66,34.52,34.64,187700.0,25.8698,25.9747,25.8698,25.9597,187700.0
2010-12-01 11:45:00,34.64,34.64,34.56,34.6,156300.0,25.9597,25.9597,25.8998,25.9297,156300.0
2010-12-01 11:50:00,34.61,34.75,34.6,34.74,271100.0,25.9372,26.0422,25.9297,26.0347,271100.0
2010-12-01 11:55:00,34.75,34.77,34.71,34.71,213000.0,26.0422,26.0571,26.0122,26.0122,213000.0
2010-12-01 12:00:00,34.71,34.75,34.69,34.75,312800.0,26.0122,26.0422,25.9972,26.0422,312800.0
2010-12-01 12:05:00,34.74,34.78,34.72,34.75,389600.0,26.0347,26.0646,26.0197,26.0422,389600.0
2010-12-01 12:10:00,34.75,34.8,34.74,34.75,397600.0,26.0422,26.0796,26.0347,26.0422,397600.0
2010-12-01 12:15:00,34.76,34.84,34.73,34.82,480900.0,26.0496,26.1096,26.0272,26.0946,480900.0
2010-12-01 12:20:00,34.83,34.89,34.82,34.88,239400.0,26.1021,26.1471,26.0946,26.1396,239400.0
2010-12-01 12:25:00,34.88,34.9,34.85,34.89,172500.0,26.1396,26.1546,26.1171,26.1471,172500.0
2010-12-01 12:30:00,34.89,34.9,34.84,34.87,352100.0,26.1471,26.1546,26.1096,26.1321,352100.0
2010-12-01 12:35:00,34.87,34.9,34.77,34.78,431000.0,26.1321,26.1546,26.0571,26.0646,431000.0
2010-12-01 12:40:00,34.78,34.82,34.76,34.8,154900.0,26.0646,26.0946,26.0496,26.0796,154900.0
2010-12-01 12:45:00,34.8,34.85,34.79,34.8,192400.0,26.0796,26.1171,26.0721,26.0796,192400.0
2010-12-01 12:50:00,34.8,34.85,34.8,34.85,59300.0,26.0796,26.1171,26.0796,26.1171,59300.0
2010-12-01 12:55:00,34.85,34.85,34.83,34.85,112200.0,26.1171,26.1171,26.1021,26.1171,112200.0
2010-12-01 13:00:00,34.85,34.89,34.84,34.87,183800.0,26.1171,26.1471,26.1096,26.1321,183800.0
2010-12-01 13:05:00,34.87,34.88,34.82,34.87,384300.0,26.1321,26.1396,26.0946,26.1321,384300.0
2010-12-01 13:10:00,34.87,34.88,34.84,34.88,1038300.0,26.1321,26.1396,26.1096,26.1396,1038300.0
2010-12-01 13:15:00,34.88,34.88,34.85,34.85,178000.0,26.1396,26.1396,26.1171,26.1171,178000.0
2010-12-01 13:20:00,34.85,34.87,34.84,34.86,132700.0,26.1171,26.1321,26.1096,26.1246,132700.0
2010-12-01 13:25:00,34.86,34.86,34.84,34.85,156800.0,26.1246,26.1246,26.1096,26.1171,156800.0
2010-12-01 13:30:00,34.85,34.85,34.84,34.85,107600.0,26.1171,26.1171,26.1096,26.1171,107600.0
2010-12-01 13:35:00,34.85,34.85,34.84,34.85,110900.0,26.1171,26.1171,26.1096,26.1171,110900.0
2010-12-01 13:40:00,34.85,34.86,34.84,34.86,131100.0,26.1171,26.1246,26.1096,26.1246,131100.0
2010-12-01 13:45:00,34.86,34.87,34.85,34.87,263300.0,26.1246,26.1321,26.1171,26.1321,263300.0
2010-12-01 13:50:00,34.87,34.87,34.83,34.84,657600.0,26.1321,26.1321,26.1021,26.1096,657600.0
2010-12-01 13:55:00,34.85,34.85,34.79,34.8,110800.0,26.1171,26.1171,26.0721,26.0796,110800.0
2010-12-01 14:00:00,34.8,34.83,34.8,34.82,114800.0,26.0796,26.1021,26.0796,26.0946,114800.0
2010-12-01 14:05:00,34.83,34.83,34.82,34.83,48100.0,26.1021,26.1021,26.0946,26.1021,48100.0
2010-12-01 14:10:00,34.83,34.85,34.82,34.85,373500.0,26.1021,26.1171,26.0946,26.1171,373500.0
2010-12-01 14:15:00,34.85,34.86,34.84,34.86,773100.0,26.1171,26.1246,26.1096,26.1246,773100.0
2010-12-01 14:20:00,34.86,34.86,34.79,34.8,450700.0,26.1246,26.1246,26.0721,26.0796,450700.0
2010-12-01 14:25:00,34.81,34.85,34.8,34.85,169100.0,26.0871,26.1171,26.0796,26.1171,169100.0
2010-12-01 14:30:00,34.85,34.86,34.84,34.85,236000.0,26.1171,26.1246,26.1096,26.1171,236000.0
2010-12-01 14:35:00,34.84,34.86,34.84,34.84,169100.0,26.1096,26.1246,26.1096,26.1096,169100.0
2010-12-01 14:40:00,34.84,34.86,34.84,34.85,154200.0,26.1096,26.1246,26.1096,26.1171,154200.0
2010-12-01 14:45:00,34.85,34.86,34.84,34.85,580200.0,26.1171,26.1246,26.1096,26.1171,580200.0
2010-12-01 14:50:00,34.86,34.86,34.84,34.85,166800.0,26.1246,26.1246,26.1096,26.1171,166800.0
2010-12-01 14:55:00,34.86,34.86,34.84,34.85,152100.0,26.1246,26.1246,26.1096,26.1171,152100.0
2010-12-01 15:00:00,34.85,34.86,34.84,34.85,188100.0,26.1171,26.1246,26.1096,26.1171,188100.0
2010-12-01 15:05:00,34.85,34.85,34.84,34.85,100300.0,26.1171,26.1171,26.1096,26.1171,100300.0
2010-12-01 15:10:00,34.85,34.86,34.84,34.85,127200.0,26.1171,26.1246,26.1096,26.1171,127200.0
2010-12-01 15:15:00,34.85,34.86,34.84,34.85,140600.0,26.1171,26.1246,26.1096,26.1171,140600.0
2010-12-01 15:20:00,34.85,34.85,34.83,34.84,257500.0,26.1171,26.1171,26.1021,26.1096,257500.0
2010-12-01 15:25:00,34.83,34.84,34.8,34.82,265200.0,26.1021,26.1096,26.0796,26.0946,265200.0
2010-12-01 15:30:00,34.82,34.84,34.81,34.84,145600.0,26.0946,26.1096,26.0871,26.1096,145600.0
2010-12-01 15:35:00,34.84,34.84,34.77,34.77,561700.0,26.1096,26.1096,26.0571,26.0571,561700.0
2010-12-01 15:40:00,34.78,34.84,34.75,34.79,317500.0,26.0646,26.1096,26.0422,26.0721,317500.0
2010-12-01 15:45:00,34.8,34.8,34.75,34.78,296400.0,26.0796,26.0796,26.0422,26.0646,296400.0
2010-12-01 15:50:00,34.78,34.78,34.76,34.78,358400.0,26.0646,26.0646,26.0496,26.0646,358400.0
2010-12-01 15:55:00,34.77,34.78,34.75,34.76,1059000.0,26.0571,26.0646,26.0422,26.0496,1059000.0
2010-12-02 09:30:00,34.92,34.98,34.85,34.91,797900.0,26.1696,26.2145,26.1171,26.1621,797900.0
2010-12-02 09:35:00,34.92,34.95,34.87,34.93,351100.0,26.1696,26.192,26.1321,26.177,351100.0
2010-12-02 09:40:00,34.94,34.94,34.78,34.79,325700.0,26.1845,26.1845,26.0646,26.0721,325700.0
2010-12-02 09:45:00,34.8,34.81,34.78,34.79,251800.0,26.0796,26.0871,26.0646,26.0721,251800.0
2010-12-02 09:50:00,34.78,34.84,34.78,34.78,183400.0,26.0646,26.1096,26.0646,26.0646,183400.0
2010-12-02 09:55:00,34.78,34.82,34.78,34.8,414200.0,26.0646,26.0946,26.0646,26.0796,414200.0
2010-12-02 10:00:00,34.8,34.87,34.79,34.83,383000.0,26.0796,26.1321,26.0721,26.1021,383000.0
2010-12-02 10:05:00,34.83,34.85,34.81,34.83,401900.0,26.1021,26.1171,26.0871,26.1021,401900.0
2010-12-02 10:10:00,34.84,34.96,34.83,34.94,794700.0,26.1096,26.1995,26.1021,26.1845,794700.0
2010-12-02 10:15:00,34.94,34.97,34.91,34.92,640400.0,26.1845,26.207,26.1621,26.1696,640400.0
2010-12-02 10:20:00,34.92,34.92,34.81,34.85,359700.0,26.1696,26.1696,26.0871,26.1171,359700.0
2010-12-02 10:25:00,34.85,34.89,34.84,34.86,211900.0,26.1171,26.1471,26.1096,26.1246,211900.0
2010-12-02 10:30:00,34.86,34.87,34.84,34.87,133700.0,26.1246,26.1321,26.1096,26.1321,133700.0
2010-12-02 10:35:00,34.87,34.89,34.86,34.88,156900.0,26.1321,26.1471,26.1246,26.1396,156900.0
2010-12-02 10:40:00,34.88,34.89,34.79,34.79,416300.0,26.1396,26.1471,26.0721,26.0721,416300.0
2010-12-02 10:45:00,34.79,34.81,34.7,34.7,541600.0,26.0721,26.0871,26.0047,26.0047,541600.0
2010-12-02 10:50:00,34.7,34.74,34.67,34.68,210300.0,26.0047,26.0347,25.9822,25.9897,210300.0
2010-12-02 10:55:00,34.69,34.69,34.58,34.6,413900.0,25.9972,25.9972,25.9148,25.9297,413900.0
2010-12-02 11:00:00,34.6,34.67,34.59,34.66,426800.0,25.9297,25.9822,25.9222,25.9747,426800.0
2010-12-02 11:05:00,34.66,34.81,34.66,34.72,397200.0,25.9747,26.0871,25.9747,26.0197,397200.0
2010-12-02 11:10:00,34.73,34.73,34.69,34.72,327500.0,26.0272,26.0272,25.9972,26.0197,327500.0
2010-12-02 11:15:00,34.72,34.76,34.71,34.76,166600.0,26.0197,26.0496,26.0122,26.0496,166600.0
2010-12-02 11:20:00,34.76,34.83,34.75,34.78,243300.0,26.0496,26.1021,26.0422,26.0646,243300.0
2010-12-02 11:25:00,34.78,34.79,34.7,34.71,189900.0,26.0646,26.0721,26.0047,26.0122,189900.0
2010-12-02 11:30:00,34.71,34.72,34.54,34.54,549500.0,26.0122,26.0197,25.8848,25.8848,549500.0
2010-12-02 11:35:00,34.55,34.57,34.51,34.56,489200.0,25.8923,25.9073,25.8623,25.8998,489200.0
2010-12-02 11:40:00,34.56,34.65,34.56,34.63,351100.0,25.8998,25.9672,25.8998,25.9522,351100.0
2010-12-02 11:45:00,34.62,34.68,34.62,34.66,173900.0,25.9447,25.9897,25.9447,25.9747,173900.0
2010-12-02 11:50:00,34.66,34.67,34.63,34.63,143200.0,25.9747,25.9822,25.9522,25.9522,143200.0
2010-12-02 11:55:00,34.64,34.64,34.6,34.63,120300.0,25.9597,25.9597,25.9297,25.9522,120300.0
2010-12-02 12:00:00,34.63,34.71,34.63,34.7,267300.0,25.9522,26.0122,25.9522,26.0047,267300.0
2010-12-02 12:05:00,34.69,34.73,34.69,34.72,182800.0,25.9972,26.0272,25.9972,26.0197,182800.0
2010-12-02 12:10:00,34.72,34.74,34.66,34.67,126600.0,26.0197,26.0347,25.9747,25.9822,126600.0
2010-12-02 12:15:00,34.67,34.7,34.66,34.7,89000.0,25.9822,26.0047,25.9747,26.0047,89000.0
2010-12-02 12:20:00,34.7,34.7,34.62,34.7,349500.0,26.0047,26.0047,25.9447,26.0047,349500.0
2010-12-02 12:25:00,34.69,34.7,34.6,34.6,170600.0,25.9972,26.0047,25.9297,25.9297,170600.0
2010-12-02 12:30:00,34.61,34.67,34.58,34.66,237600.0,25.9372,25.9822,25.9148,25.9747,237600.0
2010-12-02 12:35:00,34.66,34.68,34.66,34.68,88900.0,25.9747,25.9897,25.9747,25.9897,88900.0
2010-12-02 12:40:00,34.68,34.68,34.66,34.66,51600.0,25.9897,25.9897,25.9747,25.9747,51600.0
2010-12-02 12:45:00,34.66,34.69,34.61,34.64,282100.0,25.9747,25.9972,25.9372,25.9597,282100.0
2010-12-02 12:50:00,34.64,34.68,34.56,34.57,200500.0,25.9597,25.9897,25.8998,25.9073,200500.0
2010-12-02 12:55:00,34.57,34.57,34.52,34.53,236500.0,25.9073,25.9073,25.8698,25.8773,236500.0
2010-12-02 13:00:00,34.52,34.57,34.52,34.55,120500.0,25.8698,25.9073,25.8698,25.8923,120500.0
2010-12-02 13:05:00,34.56,34.57,34.53,34.56,265900.0,25.8998,25.9073,25.8773,25.8998,265900.0
2010-12-02 13:10:00,34.56,34.56,34.54,34.54,80400.0,25.8998,25.8998,25.8848,25.8848,80400.0
2010-12-02 13:15:00,34.55,34.56,34.53,34.54,113200.0,25.8923,25.8998,25.8773,25.8848,113200.0
2010-12-02 13:20:00,34.55,34.58,34.54,34.58,67900.0,25.8923,25.9148,25.8848,25.9148,67900.0
2010-12-02 13:25:00,34.58,34.61,34.58,34.6,137000.0,25.9148,25.9372,25.9148,25.9297,137000.0
2010-12-02 13:30:00,34.61,34.62,34.6,34.61,67700.0,25.9372,25.9447,25.9297,25.9372,67700.0
2010-12-02 13:35:00,34.6,34.62,34.6,34.62,96300.0,25.9297,25.9447,25.9297,25.9447,96300.0
2010-12-02 13:40:00,34.62,34.65,34.62,34.65,211000.0,25.9447,25.9672,25.9447,25.9672,211000.0
2010-12-02 13:45:00,34.65,34.65,34.6,34.61,68800.0,25.9672,25.9672,25.9297,25.9372,68800.0
2010-12-02 13:50:00,34.61,34.65,34.6,34.64,174300.0,25.9372,25.9672,25.9297,25.9597,174300.0
2010-12-02 13:55:00,34.64,34.66,34.63,34.65,196300.0,25.9597,25.9747,25.9522,25.9672,196300.0
2010-12-02 14:00:00,34.64,34.66,34.64,34.66,52000.0,25.9597,25.9747,25.9597,25.9747,52000.0
2010-12-02 14:05:00,34.66,34.66,34.63,34.64,165700.0,25.9747,25.9747,25.9522,25.9597,165700.0
2010-12-02 14:10:00,34.65,34.65,34.64,34.65,86100.0,25.9672,25.9672,25.9597,25.9672,86100.0
2010-12-02 14:15:00,34.64,34.72,34.64,34.71,249300.0,25.9597,26.0197,25.9597,26.0122,249300.0
2010-12-02 14:20:00,34.71,34.75,34.69,34.69,182100.0,26.0122,26.0422,25.9972,25.9972,182100.0
2010-12-02 14:25:00,34.69,34.7,34.65,34.67,151000.0,25.9972,26.0047,25.9672,25.9822,151000.0
2010-12-02 14:30:00,34.67,34.67,34.63,34.63,73700.0,25.9822,25.9822,25.9522,25.9522,73700.0
2010-12-02 14:35:00,34.63,34.64,34.63,34.64,48300.0,25.9522,25.9597,25.9522,25.9597,48300.0
2010-12-02 14:40:00,34.63,34.64,34.63,34.63,82100.0,25.9522,25.9597,25.9522,25.9522,82100.0
2010-12-02 14:45:00,34.63,34.65,34.62,34.62,225300.0,25.9522,25.9672,25.9447,25.9447,225300.0
2010-12-02 14:50:00,34.63,34.65,34.62,34.65,111900.0,25.9522,25.9672,25.9447,25.9672,111900.0
2010-12-02 14:55:00,34.64,34.68,34.64,34.67,178300.0,25.9597,25.9897,25.9597,25.9822,178300.0
2010-12-02 15:00:00,34.67,34.7,34.67,34.67,312800.0,25.9822,26.0047,25.9822,25.9822,312800.0
2010-12-02 15:05:00,34.67,34.68,34.65,34.65,135600.0,25.9822,25.9897,25.9672,25.9672,135600.0
2010-12-02 15:10:00,34.65,34.66,34.58,34.59,191400.0,25.9672,25.9747,25.9148,25.9222,191400.0
2010-12-02 15:15:00,34.6,34.64,34.58,34.59,354800.0,25.9297,25.9597,25.9148,25.9222,354800.0
2010-12-02 15:20:00,34.6,34.62,34.56,34.57,234700.0,25.9297,25.9447,25.8998,25.9073,234700.0
2010-12-02 15:25:00,34.56,34.59,34.54,34.58,229800.0,25.8998,25.9222,25.8848,25.9148,229800.0
2010-12-02 15:30:00,34.58,34.69,34.58,34.69,265600.0,25.9148,25.9972,25.9148,25.9972,265600.0
2010-12-02 15:35:00,34.68,34.69,34.58,34.6,239100.0,25.9897,25.9972,25.9148,25.9297,239100.0
2010-12-02 15:40:00,34.6,34.63,34.6,34.62,220000.0,25.9297,25.9522,25.9297,25.9447,220000.0
2010-12-02 15:45:00,34.62,34.62,34.57,34.61,385500.0,25.9447,25.9447,25.9073,25.9372,385500.0
2010-12-02 15:50:00,34.61,34.61,34.55,34.59,328600.0,25.9372,25.9372,25.8923,25.9222,328600.0
2010-12-02 15:55:00,34.6,34.66,34.59,34.64,763000.0,25.9297,25.9747,25.9222,25.9597,763000.0
2010-12-03 09:30:00,34.55,34.56,34.4,34.5,592800.0,25.8923,25.8998,25.7799,25.8548,592800.0
2010-12-03 09:35:00,34.5,34.51,34.42,34.51,123000.0,25.8548,25.8623,25.7948,25.8623,123000.0
2010-12-03 09:40:00,34.51,34.6,34.4,34.4,201500.0,25.8623,25.9297,25.7799,25.7799,201500.0
2010-12-03 09:45:00,34.41,34.48,34.35,34.42,288100.0,25.7873,25.8398,25.7424,25.7948,288100.0
2010-12-03 09:50:00,34.42,34.47,34.42,34.44,129000.0,25.7948,25.8323,25.7948,25.8098,129000.0
2010-12-03 09:55:00,34.44,34.48,34.44,34.47,143400.0,25.8098,25.8398,25.8098,25.8323,143400.0
2010-12-03 10:00:00,34.47,34.52,34.44,34.46,213100.0,25.8323,25.8698,25.8098,25.8248,213100.0
2010-12-03 10:05:00,34.47,34.47,34.38,34.4,251700.0,25.8323,25.8323,25.7649,25.7799,251700.0
2010-12-03 10:10:00,34.39,34.4,34.31,34.31,178400.0,25.7724,25.7799,25.7124,25.7124,178400.0
2010-12-03 10:15:00,34.31,34.4,34.3,34.37,224600.0,25.7124,25.7799,25.7049,25.7574,224600.0
2010-12-03 10:20:00,34.37,34.39,34.26,34.27,257700.0,25.7574,25.7724,25.6749,25.6824,257700.0
2010-12-03 10:25:00,34.28,34.28,34.25,34.26,316800.0,25.6899,25.6899,25.6674,25.6749,316800.0
2010-12-03 10:30:00,34.26,34.3,34.26,34.27,213200.0,25.6749,25.7049,25.6749,25.6824,213200.0
2010-12-03 10:35:00,34.28,34.29,34.22,34.22,505700.0,25.6899,25.6974,25.645,25.645,505700.0
2010-12-03 10:40:00,34.22,34.27,34.21,34.23,223000.0,25.645,25.6824,25.6375,25.6525,223000.0
2010-12-03 10:45:00,34.23,34.25,34.23,34.24,134900.0,25.6525,25.6674,25.6525,25.6599,134900.0
2010-12-03 10:50:00,34.24,34.26,34.19,34.25,298700.0,25.6599,25.6749,25.6225,25.6674,298700.0
2010-12-03 10:55:00,34.25,34.29,34.24,34.27,209700.0,25.6674,25.6974,25.6599,25.6824,209700.0
2010-12-03 11:00:00,34.27,34.35,34.26,34.35,301200.0,25.6824,25.7424,25.6749,25.7424,301200.0
2010-12-03 11:05:00,34.34,34.35,34.29,34.31,184200.0,25.7349,25.7424,25.6974,25.7124,184200.0
2010-12-03 11:10:00,34.32,34.32,34.31,34.31,33000.0,25.7199,25.7199,25.7124,25.7124,33000.0
2010-12-03 11:15:00,34.31,34.31,34.25,34.26,161000.0,25.7124,25.7124,25.6674,25.6749,161000.0
2010-12-03 11:20:00,34.26,34.26,34.25,34.25,72900.0,25.6749,25.6749,25.6674,25.6674,72900.0
2010-12-03 11:25:00,34.26,34.26,34.25,34.26,52400.0,25.6749,25.6749,25.6674,25.6749,52400.0
2010-12-03 11:30:00,34.26,34.26,34.25,34.26,125300.0,25.6749,25.6749,25.6674,25.6749,125300.0
2010-12-03 11:35:00,34.25,34.26,34.2,34.2,161600.0,25.6674,25.6749,25.63,25.63,161600.0
2010-12-03 11:40:00,34.2,34.25,34.2,34.25,57900.0,25.63,25.6674,25.63,25.6674,57900.0
2010-12-03 11:45:00,34.25,34.25,34.24,34.24,46900.0,25.6674,25.6674,25.6599,25.6599,46900.0
2010-12-03 11:50:00,34.24,34.25,34.23,34.25,145100.0,25.6599,25.6674,25.6525,25.6674,145100.0
2010-12-03 11:55:00,34.25,34.25,34.24,34.24,48600.0,25.6674,25.6674,25.6599,25.6599,48600.0
2010-12-03 12:00:00,34.25,34.25,34.2,34.2,99400.0,25.6674,25.6674,25.63,25.63,99400.0
2010-12-03 12:05:00,34.21,34.22,34.19,34.22,74400.0,25.6375,25.645,25.6225,25.645,74400.0
2010-12-03 12:10:00,34.22,34.24,34.21,34.23,56600.0,25.645,25.6599,25.6375,25.6525,56600.0
2010-12-03 12:15:00,34.23,34.23,34.13,34.13,140200.0,25.6525,25.6525,25.5775,25.5775,140200.0
2010-12-03 12:20:00,34.13,34.2,34.12,34.17,157700.0,25.5775,25.63,25.57,25.6075,157700.0
2010-12-03 12:25:00,34.17,34.19,34.16,34.18,55300.0,25.6075,25.6225,25.6,25.615,55300.0
2010-12-03 12:30:00,34.19,34.2,34.17,34.17,49800.0,25.6225,25.63,25.6075,25.6075,49800.0
2010-12-03 12:35:00,34.17,34.17,34.11,34.15,129200.0,25.6075,25.6075,25.5625,25.5925,129200.0
2010-12-03 12:40:00,34.15,34.16,34.1,34.11,178600.0,25.5925,25.6,25.555,25.5625,178600.0
2010-12-03 12:45:00,34.11,34.12,34.0,34.0,484300.0,25.5625,25.57,25.4801,25.4801,484300.0
2010-12-03 12:50:00,34.0,34.06,33.97,34.06,287000.0,25.4801,25.5251,25.4576,25.5251,287000.0
2010-12-03 12:55:00,34.06,34.1,34.05,34.08,243400.0,25.5251,25.555,25.5176,25.54,243400.0
2010-12-03 13:00:00,34.08,34.09,34.04,34.05,74100.0,25.54,25.5475,25.5101,25.5176,74100.0
2010-12-03 13:05:00,34.06,34.12,34.02,34.06,181100.0,25.5251,25.57,25.4951,25.5251,181100.0
2010-12-03 13:10:00,34.06,34.07,34.04,34.06,93200.0,25.5251,25.5325,25.5101,25.5251,93200.0
2010-12-03 13:15:00,34.06,34.1,34.06,34.1,250800.0,25.5251,25.555,25.5251,25.555,250800.0
2010-12-03 13:20:00,34.1,34.14,34.09,34.09,681500.0,25.555,25.585,25.5475,25.5475,681500.0
2010-12-03 13:25:00,34.1,34.11,34.05,34.05,184800.0,25.555,25.5625,25.5176,25.5176,184800.0
2010-12-03 13:30:00,34.05,34.08,34.03,34.07,116500.0,25.5176,25.54,25.5026,25.5325,116500.0
2010-12-03 13:35:00,34.07,34.08,34.05,34.07,108400.0,25.5325,25.54,25.5176,25.5325,108400.0
2010-12-03 13:40:00,34.08,34.11,34.07,34.07,122000.0,25.54,25.5625,25.5325,25.5325,122000.0
2010-12-03 13:45:00,34.07,34.09,34.05,34.08,148100.0,25.5325,25.5475,25.5176,25.54,148100.0
2010-12-03 13:50:00,34.09,34.13,34.04,34.11,347900.0,25.5475,25.5775,25.5101,25.5625,347900.0
2010-12-03 13:55:00,34.11,34.13,34.08,34.1,195600.0,25.5625,25.5775,25.54,25.555,195600.0
2010-12-03 14:00:00,34.1,34.14,34.08,34.11,275400.0,25.555,25.585,25.54,25.5625,275400.0
2010-12-03 14:05:00,34.12,34.13,34.09,34.1,397700.0,25.57,25.5775,25.5475,25.555,397700.0
2010-12-03 14:10:00,34.1,34.14,34.1,34.14,251300.0,25.555,25.585,25.555,25.585,251300.0
2010-12-03 14:15:00,34.14,34.16,34.12,34.16,357200.0,25.585,25.6,25.57,25.6,357200.0
2010-12-03 14:20:00,34.16,34.2,34.15,34.17,280000.0,25.6,25.63,25.5925,25.6075,280000.0
2010-12-03 14:25:00,34.18,34.27,34.16,34.27,269700.0,25.615,25.6824,25.6,25.6824,269700.0
2010-12-03 14:30:00,34.26,34.35,34.26,34.3,463800.0,25.6749,25.7424,25.6749,25.7049,463800.0
2010-12-03 14:35:00,34.31,34.36,34.31,34.34,294800.0,25.7124,25.7499,25.7124,25.7349,294800.0
2010-12-03 14:40:00,34.35,34.35,34.25,34.29,246600.0,25.7424,25.7424,25.6674,25.6974,246600.0
2010-12-03 14:45:00,34.29,34.32,34.29,34.32,52900.0,25.6974,25.7199,25.6974,25.7199,52900.0
2010-12-03 14:50:00,34.32,34.32,34.31,34.32,85200.0,25.7199,25.7199,25.7124,25.7199,85200.0
2010-12-03 14:55:00,34.31,34.33,34.31,34.33,222200.0,25.7124,25.7274,25.7124,25.7274,222200.0
2010-12-03 15:00:00,34.33,34.42,34.33,34.41,298100.0,25.7274,25.7948,25.7274,25.7873,298100.0
2010-12-03 15:05:00,34.42,34.46,34.4,34.4,228400.0,25.7948,25.8248,25.7799,25.7799,228400.0
2010-12-03 15:10:00,34.4,34.41,34.31,34.35,156800.0,25.7799,25.7873,25.7124,25.7424,156800.0
2010-12-03 15:15:00,34.36,34.36,34.32,34.33,138200.0,25.7499,25.7499,25.7199,25.7274,138200.0
2010-12-03 15:20:00,34.32,34.36,34.31,34.34,138100.0,25.7199,25.7499,25.7124,25.7349,138100.0
2010-12-03 15:25:00,34.34,34.35,34.27,34.3,147100.0,25.7349,25.7424,25.6824,25.7049,147100.0
2010-12-03 15:30:00,34.3,34.43,34.29,34.42,348200.0,25.7049,25.8023,25.6974,25.7948,348200.0
2010-12-03 15:35:00,34.41,34.55,34.41,34.53,742700.0,25.7873,25.8923,25.7873,25.8773,742700.0
2010-12-03 15:40:00,34.53,34.6,34.49,34.57,477500.0,25.8773,25.9297,25.8473,25.9073,477500.0
2010-12-03 15:45:00,34.57,34.59,34.56,34.58,411900.0,25.9073,25.9222,25.8998,25.9148,411900.0
2010-12-03 15:50:00,34.59,34.59,34.48,34.51,551900.0,25.9222,25.9222,25.8398,25.8623,551900.0
2010-12-03 15:55:00,34.5,34.58,34.48,34.53,723100.0,25.8548,25.9148,25.8398,25.8773,723100.0
2010-12-06 09:30:00,34.48,34.6,34.43,34.53,789300.0,25.8398,25.9297,25.8023,25.8773,789300.0
2010-12-06 09:35:00,34.52,34.75,34.52,34.74,494300.0,25.8698,26.0422,25.8698,26.0347,494300.0
2010-12-06 09:40:00,34.74,34.74,34.6,34.67,229400.0,26.0347,26.0347,25.9297,25.9822,229400.0
2010-12-06 09:45:00,34.67,34.75,34.63,34.67,178400.0,25.9822,26.0422,25.9522,25.9822,178400.0
2010-12-06 09:50:00,34.67,34.68,34.61,34.64,155900.0,25.9822,25.9897,25.9372,25.9597,155900.0
2010-12-06 09:55:00,34.64,34.68,34.64,34.65,110600.0,25.9597,25.9897,25.9597,25.9672,110600.0
2010-12-06 10:00:00,34.65,34.78,34.65,34.65,250500.0,25.9672,26.0646,25.9672,25.9672,250500.0
2010-12-06 10:05:00,34.66,34.74,34.65,34.74,129400.0,25.9747,26.0347,25.9672,26.0347,129400.0
2010-12-06 10:10:00,34.74,34.76,34.71,34.72,191000.0,26.0347,26.0496,26.0122,26.0197,191000.0
2010-12-06 10:15:00,34.71,34.72,34.62,34.63,140900.0,26.0122,26.0197,25.9447,25.9522,140900.0
2010-12-06 10:20:00,34.63,34.64,34.56,34.6,183900.0,25.9522,25.9597,25.8998,25.9297,183900.0
2010-12-06 10:25:00,34.61,34.61,34.54,34.55,150800.0,25.9372,25.9372,25.8848,25.8923,150800.0
2010-12-06 10:30:00,34.55,34.59,34.5,34.57,129200.0,25.8923,25.9222,25.8548,25.9073,129200.0
2010-12-06 10:35:00,34.56,34.56,34.51,34.52,64800.0,25.8998,25.8998,25.8623,25.8698,64800.0
2010-12-06 10:40:00,34.51,34.57,34.51,34.55,48400.0,25.8623,25.9073,25.8623,25.8923,48400.0
2010-12-06 10:45:00,34.54,34.6,34.51,34.55,201900.0,25.8848,25.9297,25.8623,25.8923,201900.0
2010-12-06 10:50:00,34.54,34.58,34.54,34.58,38700.0,25.8848,25.9148,25.8848,25.9148,38700.0
2010-12-06 10:55:00,34.58,34.6,34.57,34.59,60600.0,25.9148,25.9297,25.9073,25.9222,60600.0
2010-12-06 11:00:00,34.6,34.6,34.59,34.6,114700.0,25.9297,25.9297,25.9222,25.9297,114700.0
2010-12-06 11:05:00,34.6,34.6,34.58,34.6,61800.0,25.9297,25.9297,25.9148,25.9297,61800.0
2010-12-06 11:10:00,34.59,34.6,34.59,34.59,30500.0,25.9222,25.9297,25.9222,25.9222,30500.0
2010-12-06 11:15:00,34.6,34.6,34.57,34.57,97100.0,25.9297,25.9297,25.9073,25.9073,97100.0
2010-12-06 11:20:00,34.57,34.59,34.57,34.58,45000.0,25.9073,25.9222,25.9073,25.9148,45000.0
2010-12-06 11:25:00,34.58,34.6,34.58,34.59,50800.0,25.9148,25.9297,25.9148,25.9222,50800.0
2010-12-06 11:30:00,34.6,34.6,34.58,34.58,45900.0,25.9297,25.9297,25.9148,25.9148,45900.0
2010-12-06 11:35:00,34.58,34.58,34.48,34.5,214800.0,25.9148,25.9148,25.8398,25.8548,214800.0
2010-12-06 11:40:00,34.51,34.6,34.5,34.58,74300.0,25.8623,25.9297,25.8548,25.9148,74300.0
2010-12-06 11:45:00,34.59,34.6,34.57,34.57,51700.0,25.9222,25.9297,25.9073,25.9073,51700.0
2010-12-06 11:50:00,34.57,34.6,34.57,34.58,44000.0,25.9073,25.9297,25.9073,25.9148,44000.0
2010-12-06 11:55:00,34.59,34.6,34.58,34.59,50100.0,25.9222,25.9297,25.9148,25.9222,50100.0
2010-12-06 12:00:00,34.6,34.61,34.58,34.59,180800.0,25.9297,25.9372,25.9148,25.9222,180800.0
2010-12-06 12:05:00,34.59,34.6,34.59,34.6,22400.0,25.9222,25.9297,25.9222,25.9297,22400.0
2010-12-06 12:10:00,34.6,34.6,34.59,34.59,58200.0,25.9297,25.9297,25.9222,25.9222,58200.0
2010-12-06 12:15:00,34.6,34.6,34.59,34.59,23300.0,25.9297,25.9297,25.9222,25.9222,23300.0
2010-12-06 12:20:00,34.6,34.6,34.52,34.57,89400.0,25.9297,25.9297,25.8698,25.9073,89400.0
2010-12-06 12:25:00,34.56,34.57,34.51,34.51,37000.0,25.8998,25.9073,25.8623,25.8623,37000.0
2010-12-06 12:30:00,34.52,34.52,34.47,34.52,117500.0,25.8698,25.8698,25.8323,25.8698,117500.0
2010-12-06 12:35:00,34.52,34.52,34.49,34.51,58400.0,25.8698,25.8698,25.8473,25.8623,58400.0
2010-12-06 12:40:00,34.5,34.51,34.48,34.49,96200.0,25.8548,25.8623,25.8398,25.8473,96200.0
2010-12-06 12:45:00,34.49,34.51,34.49,34.5,39300.0,25.8473,25.8623,25.8473,25.8548,39300.0
2010-12-06 12:50:00,34.5,34.51,34.5,34.51,30000.0,25.8548,25.8623,25.8548,25.8623,30000.0
2010-12-06 12:55:00,34.5,34.5,34.41,34.49,247700.0,25.8548,25.8548,25.7873,25.8473,247700.0
2010-12-06 13:00:00,34.5,34.55,34.49,34.55,57900.0,25.8548,25.8923,25.8473,25.8923,57900.0
2010-12-06 13:05:00,34.55,34.6,34.54,34.6,141200.0,25.8923,25.9297,25.8848,25.9297,141200.0
2010-12-06 13:10:00,34.59,34.6,34.57,34.59,35600.0,25.9222,25.9297,25.9073,25.9222,35600.0
2010-12-06 13:15:00,34.59,34.61,34.58,34.6,128400.0,25.9222,25.9372,25.9148,25.9297,128400.0
2010-12-06 13:20:00,34.59,34.6,34.58,34.59,48100.0,25.9222,25.9297,25.9148,25.9222,48100.0
2010-12-06 13:25:00,34.58,34.61,34.58,34.6,87100.0,25.9148,25.9372,25.9148,25.9297,87100.0
2010-12-06 13:30:00,34.6,34.6,34.59,34.59,60000.0,25.9297,25.9297,25.9222,25.9222,60000.0
2010-12-06 13:35:00,34.59,34.6,34.59,34.6,57900.0,25.9222,25.9297,25.9222,25.9297,57900.0
2010-12-06 13:40:00,34.59,34.6,34.59,34.6,34900.0,25.9222,25.9297,25.9222,25.9297,34900.0
2010-12-06 13:45:00,34.6,34.6,34.58,34.59,66600.0,25.9297,25.9297,25.9148,25.9222,66600.0
2010-12-06 13:50:00,34.59,34.61,34.58,34.6,115600.0,25.9222,25.9372,25.9148,25.9297,115600.0
2010-12-06 13:55:00,34.6,34.61,34.59,34.61,197800.0,25.9297,25.9372,25.9222,25.9372,197800.0
2010-12-06 14:00:00,34.6,34.62,34.6,34.62,176700.0,25.9297,25.9447,25.9297,25.9447,176700.0
2010-12-06 14:05:00,34.61,34.62,34.61,34.61,136700.0,25.9372,25.9447,25.9372,25.9372,136700.0
2010-12-06 14:10:00,34.62,34.62,34.61,34.62,65600.0,25.9447,25.9447,25.9372,25.9447,65600.0
2010-12-06 14:15:00,34.62,34.63,34.61,34.63,134200.0,25.9447,25.9522,25.9372,25.9522,134200.0
2010-12-06 14:20:00,34.62,34.63,34.6,34.62,206100.0,25.9447,25.9522,25.9297,25.9447,206100.0
2010-12-06 14:25:00,34.62,34.62,34.52,34.53,220900.0,25.9447,25.9447,25.8698,25.8773,220900.0
2010-12-06 14:30:00,34.53,34.59,34.52,34.58,78000.0,25.8773,25.9222,25.8698,25.9148,78000.0
2010-12-06 14:35:00,34.58,34.65,34.57,34.6,147800.0,25.9148,25.9672,25.9073,25.9297,147800.0
2010-12-06 14:40:00,34.6,34.6,34.57,34.58,77600.0,25.9297,25.9297,25.9073,25.9148,77600.0
2010-12-06 14:45:00,34.58,34.58,34.49,34.54,247700.0,25.9148,25.9148,25.8473,25.8848,247700.0
2010-12-06 14:50:00,34.55,34.58,34.54,34.58,129000.0,25.8923,25.9148,25.8848,25.9148,129000.0
2010-12-06 14:55:00,34.58,34.58,34.57,34.58,29000.0,25.9148,25.9148,25.9073,25.9148,29000.0
2010-12-06 15:00:00,34.58,34.58,34.55,34.56,72700.0,25.9148,25.9148,25.8923,25.8998,72700.0
2010-12-06 15:05:00,34.56,34.58,34.54,34.55,125700.0,25.8998,25.9148,25.8848,25.8923,125700.0
2010-12-06 15:10:00,34.54,34.56,34.54,34.55,93300.0,25.8848,25.8998,25.8848,25.8923,93300.0
2010-12-06 15:15:00,34.55,34.56,34.53,34.55,72000.0,25.8923,25.8998,25.8773,25.8923,72000.0
2010-12-06 15:20:00,34.54,34.56,34.54,34.56,75000.0,25.8848,25.8998,25.8848,25.8998,75000.0
2010-12-06 15:25:00,34.56,34.58,34.5,34.51,243600.0,25.8998,25.9148,25.8548,25.8623,243600.0
2010-12-06 15:30:00,34.51,34.53,34.45,34.5,154500.0,25.8623,25.8773,25.8173,25.8548,154500.0
2010-12-06 15:35:00,34.5,34.51,34.47,34.5,101300.0,25.8548,25.8623,25.8323,25.8548,101300.0
2010-12-06 15:40:00,34.5,34.58,34.49,34.58,191300.0,25.8548,25.9148,25.8473,25.9148,191300.0
2010-12-06 15:45:00,34.57,34.58,34.53,34.56,158700.0,25.9073,25.9148,25.8773,25.8998,158700.0
2010-12-06 15:50:00,34.55,34.58,34.55,34.56,343000.0,25.8923,25.9148,25.8923,25.8998,343000.0
2010-12-06 15:55:00,34.55,34.55,34.43,34.44,291900.0,25.8923,25.8923,25.8023,25.8098,291900.0
2010-12-07 09:30:00,34.75,34.89,34.73,34.8,1125300.0,26.0422,26.1471,26.0272,26.0796,1125300.0
2010-12-07 09:35:00,34.81,34.81,34.72,34.75,643800.0,26.0871,26.0871,26.0197,26.0422,643800.0
2010-12-07 09:40:00,34.74,34.77,34.69,34.75,750500.0,26.0347,26.0571,25.9972,26.0422,750500.0
2010-12-07 09:45:00,34.75,34.76,34.74,34.76,677100.0,26.0422,26.0496,26.0347,26.0496,677100.0
2010-12-07 09:50:00,34.75,34.76,34.69,34.73,612200.0,26.0422,26.0496,25.9972,26.0272,612200.0
2010-12-07 09:55:00,34.73,34.75,34.7,34.72,328200.0,26.0272,26.0422,26.0047,26.0197,328200.0
2010-12-07 10:00:00,34.73,34.74,34.68,34.74,333200.0,26.0272,26.0347,25.9897,26.0347,333200.0
2010-12-07 10:05:00,34.74,34.75,34.6,34.62,624300.0,26.0347,26.0422,25.9297,25.9447,624300.0
2010-12-07 10:10:00,34.62,34.63,34.54,34.55,420500.0,25.9447,25.9522,25.8848,25.8923,420500.0
2010-12-07 10:15:00,34.55,34.62,34.51,34.62,247400.0,25.8923,25.9447,25.8623,25.9447,247400.0
2010-12-07 10:20:00,34.61,34.63,34.61,34.61,188500.0,25.9372,25.9522,25.9372,25.9372,188500.0
2010-12-07 10:25:00,34.61,34.62,34.58,34.58,200500.0,25.9372,25.9447,25.9148,25.9148,200500.0
2010-12-07 10:30:00,34.58,34.61,34.55,34.57,222300.0,25.9148,25.9372,25.8923,25.9073,222300.0
2010-12-07 10:35:00,34.57,34.6,34.55,34.57,108000.0,25.9073,25.9297,25.8923,25.9073,108000.0
2010-12-07 10:40:00,34.57,34.6,34.56,34.59,81900.0,25.9073,25.9297,25.8998,25.9222,81900.0
2010-12-07 10:45:00,34.6,34.63,34.59,34.63,90200.0,25.9297,25.9522,25.9222,25.9522,90200.0
2010-12-07 10:50:00,34.62,34.63,34.55,34.57,123100.0,25.9447,25.9522,25.8923,25.9073,123100.0
2010-12-07 10:55:00,34.58,34.6,34.54,34.59,134900.0,25.9148,25.9297,25.8848,25.9222,134900.0
2010-12-07 11:00:00,34.6,34.6,34.56,34.57,75100.0,25.9297,25.9297,25.8998,25.9073,75100.0
2010-12-07 11:05:00,34.57,34.59,34.56,34.58,77400.0,25.9073,25.9222,25.8998,25.9148,77400.0
2010-12-07 11:10:00,34.58,34.58,34.54,34.57,227300.0,25.9148,25.9148,25.8848,25.9073,227300.0
2010-12-07 11:15:00,34.57,34.59,34.56,34.58,115500.0,25.9073,25.9222,25.8998,25.9148,115500.0
2010-12-07 11:20:00,34.58,34.59,34.57,34.57,70100.0,25.9148,25.9222,25.9073,25.9073,70100.0
2010-12-07 11:25:00,34.57,34.58,34.47,34.47,192000.0,25.9073,25.9148,25.8323,25.8323,192000.0
2010-12-07 11:30:00,34.47,34.51,34.46,34.49,170200.0,25.8323,25.8623,25.8248,25.8473,170200.0
2010-12-07 11:35:00,34.49,34.54,34.48,34.51,115700.0,25.8473,25.8848,25.8398,25.8623,115700.0
2010-12-07 11:40:00,34.52,34.55,34.49,34.54,91100.0,25.8698,25.8923,25.8473,25.8848,91100.0
2010-12-07 11:45:00,34.54,34.58,34.54,34.58,153000.0,25.8848,25.9148,25.8848,25.9148,153000.0
2010-12-07 11:50:00,34.58,34.59,34.57,34.58,64200.0,25.9148,25.9222,25.9073,25.9148,64200.0
2010-12-07 11:55:00,34.58,34.61,34.58,34.6,192300.0,25.9148,25.9372,25.9148,25.9297,192300.0
2010-12-07 12:00:00,34.61,34.63,34.6,34.6,204900.0,25.9372,25.9522,25.9297,25.9297,204900.0
2010-12-07 12:05:00,34.6,34.62,34.58,34.6,210900.0,25.9297,25.9447,25.9148,25.9297,210900.0
2010-12-07 12:10:00,34.6,34.61,34.54,34.55,119100.0,25.9297,25.9372,25.8848,25.8923,119100.0
2010-12-07 12:15:00,34.54,34.57,34.54,34.55,42500.0,25.8848,25.9073,25.8848,25.8923,42500.0
2010-12-07 12:20:00,34.55,34.6,34.54,34.54,420600.0,25.8923,25.9297,25.8848,25.8848,420600.0
2010-12-07 12:25:00,34.54,34.56,34.51,34.56,194500.0,25.8848,25.8998,25.8623,25.8998,194500.0
2010-12-07 12:30:00,34.55,34.6,34.55,34.57,116300.0,25.8923,25.9297,25.8923,25.9073,116300.0
2010-12-07 12:35:00,34.58,34.59,34.57,34.58,148800.0,25.9148,25.9222,25.9073,25.9148,148800.0
2010-12-07 12:40:00,34.58,34.59,34.57,34.57,182100.0,25.9148,25.9222,25.9073,25.9073,182100.0
2010-12-07 12:45:00,34.57,34.6,34.56,34.6,232000.0,25.9073,25.9297,25.8998,25.9297,232000.0
2010-12-07 12:50:00,34.59,34.6,34.58,34.58,122600.0,25.9222,25.9297,25.9148,25.9148,122600.0
2010-12-07 12:55:00,34.59,34.62,34.52,34.61,478500.0,25.9222,25.9447,25.8698,25.9372,478500.0
2010-12-07 13:00:00,34.61,34.62,34.53,34.57,327800.0,25.9372,25.9447,25.8773,25.9073,327800.0
2010-12-07 13:05:00,34.56,34.62,34.56,34.61,249600.0,25.8998,25.9447,25.8998,25.9372,249600.0
2010-12-07 13:10:00,34.61,34.61,34.54,34.55,132300.0,25.9372,25.9372,25.8848,25.8923,132300.0
2010-12-07 13:15:00,34.54,34.56,34.54,34.56,199300.0,25.8848,25.8998,25.8848,25.8998,199300.0
2010-12-07 13:20:00,34.55,34.58,34.55,34.57,94600.0,25.8923,25.9148,25.8923,25.9073,94600.0
2010-12-07 13:25:00,34.57,34.59,34.57,34.59,46400.0,25.9073,25.9222,25.9073,25.9222,46400.0
2010-12-07 13:30:00,34.58,34.61,34.58,34.6,137600.0,25.9148,25.9372,25.9148,25.9297,137600.0
2010-12-07 13:35:00,34.61,34.62,34.6,34.61,164400.0,25.9372,25.9447,25.9297,25.9372,164400.0
2010-12-07 13:40:00,34.61,34.62,34.61,34.62,76400.0,25.9372,25.9447,25.9372,25.9447,76400.0
2010-12-07 13:45:00,34.62,34.65,34.62,34.64,196100.0,25.9447,25.9672,25.9447,25.9597,196100.0
2010-12-07 13:50:00,34.65,34.65,34.61,34.65,209100.0,25.9672,25.9672,25.9372,25.9672,209100.0
2010-12-07 13:55:00,34.64,34.65,34.63,34.64,123700.0,25.9597,25.9672,25.9522,25.9597,123700.0
2010-12-07 14:00:00,34.63,34.65,34.63,34.64,97000.0,25.9522,25.9672,25.9522,25.9597,97000.0
2010-12-07 14:05:00,34.64,34.66,34.64,34.65,178000.0,25.9597,25.9747,25.9597,25.9672,178000.0
2010-12-07 14:10:00,34.65,34.67,34.65,34.67,130900.0,25.9672,25.9822,25.9672,25.9822,130900.0
2010-12-07 14:15:00,34.67,34.68,34.66,34.67,112600.0,25.9822,25.9897,25.9747,25.9822,112600.0
2010-12-07 14:20:00,34.67,34.67,34.61,34.64,157500.0,25.9822,25.9822,25.9372,25.9597,157500.0
2010-12-07 14:25:00,34.64,34.65,34.63,34.64,68000.0,25.9597,25.9672,25.9522,25.9597,68000.0
2010-12-07 14:30:00,34.65,34.67,34.63,34.63,206200.0,25.9672,25.9822,25.9522,25.9522,206200.0
2010-12-07 14:35:00,34.63,34.69,34.63,34.69,289800.0,25.9522,25.9972,25.9522,25.9972,289800.0
2010-12-07 14:40:00,34.69,34.77,34.69,34.72,720800.0,25.9972,26.0571,25.9972,26.0197,720800.0
2010-12-07 14:45:00,34.72,34.8,34.72,34.79,437400.0,26.0197,26.0796,26.0197,26.0721,437400.0
2010-12-07 14:50:00,34.79,34.8,34.76,34.77,208500.0,26.0721,26.0796,26.0496,26.0571,208500.0
2010-12-07 14:55:00,34.78,34.78,34.64,34.64,358500.0,26.0646,26.0646,25.9597,25.9597,358500.0
2010-12-07 15:00:00,34.65,34.67,34.58,34.6,340400.0,25.9672,25.9822,25.9148,25.9297,340400.0
2010-12-07 15:05:00,34.6,34.66,34.59,34.63,294400.0,25.9297,25.9747,25.9222,25.9522,294400.0
2010-12-07 15:10:00,34.64,34.7,34.63,34.69,143500.0,25.9597,26.0047,25.9522,25.9972,143500.0
2010-12-07 15:15:00,34.69,34.7,34.63,34.63,156600.0,25.9972,26.0047,25.9522,25.9522,156600.0
2010-12-07 15:20:00,34.63,34.69,34.61,34.61,240700.0,25.9522,25.9972,25.9372,25.9372,240700.0
2010-12-07 15:25:00,34.61,34.67,34.61,34.65,192700.0,25.9372,25.9822,25.9372,25.9672,192700.0
2010-12-07 15:30:00,34.65,34.7,34.64,34.69,135200.0,25.9672,26.0047,25.9597,25.9972,135200.0
2010-12-07 15:35:00,34.69,34.7,34.69,34.7,225600.0,25.9972,26.0047,25.9972,26.0047,225600.0
2010-12-07 15:40:00,34.69,34.7,34.65,34.68,181500.0,25.9972,26.0047,25.9672,25.9897,181500.0
2010-12-07 15:45:00,34.69,34.69,34.57,34.57,304900.0,25.9972,25.9972,25.9073,25.9073,304900.0
2010-12-07 15:50:00,34.58,34.62,34.57,34.62,232400.0,25.9148,25.9447,25.9073,25.9447,232400.0
2010-12-07 15:55:00,34.61,34.65,34.59,34.64,538300.0,25.9372,25.9672,25.9222,25.9597,538300.0
2010-12-08 09:30:00,34.61,34.7,34.45,34.56,435600.0,25.9372,26.0047,25.8173,25.8998,435600.0
2010-12-08 09:35:00,34.55,34.69,34.55,34.6,125400.0,25.8923,25.9972,25.8923,25.9297,125400.0
2010-12-08 09:40:00,34.6,34.67,34.55,34.66,438100.0,25.9297,25.9822,25.8923,25.9747,438100.0
2010-12-08 09:45:00,34.67,34.73,34.66,34.66,211900.0,25.9822,26.0272,25.9747,25.9747,211900.0
2010-12-08 09:50:00,34.66,34.67,34.59,34.61,133300.0,25.9747,25.9822,25.9222,25.9372,133300.0
2010-12-08 09:55:00,34.61,34.66,34.6,34.65,182000.0,25.9372,25.9747,25.9297,25.9672,182000.0
2010-12-08 10:00:00,34.65,34.68,34.64,34.67,274400.0,25.9672,25.9897,25.9597,25.9822,274400.0
2010-12-08 10:05:00,34.67,34.69,34.66,34.69,77500.0,25.9822,25.9972,25.9747,25.9972,77500.0
2010-12-08 10:10:00,34.69,34.69,34.65,34.66,248700.0,25.9972,25.9972,25.9672,25.9747,248700.0
2010-12-08 10:15:00,34.66,34.67,34.65,34.66,152000.0,25.9747,25.9822,25.9672,25.9747,152000.0
2010-12-08 10:20:00,34.65,34.67,34.62,34.63,385700.0,25.9672,25.9822,25.9447,25.9522,385700.0
2010-12-08 10:25:00,34.63,34.63,34.58,34.59,151000.0,25.9522,25.9522,25.9148,25.9222,151000.0
2010-12-08 10:30:00,34.59,34.61,34.52,34.53,182900.0,25.9222,25.9372,25.8698,25.8773,182900.0
2010-12-08 10:35:00,34.52,34.59,34.52,34.58,144300.0,25.8698,25.9222,25.8698,25.9148,144300.0
2010-12-08 10:40:00,34.57,34.63,34.52,34.63,141300.0,25.9073,25.9522,25.8698,25.9522,141300.0
2010-12-08 10:45:00,34.63,34.63,34.53,34.54,177700.0,25.9522,25.9522,25.8773,25.8848,177700.0
2010-12-08 10:50:00,34.54,34.55,34.43,34.48,219700.0,25.8848,25.8923,25.8023,25.8398,219700.0
2010-12-08 10:55:00,34.47,34.49,34.4,34.45,185700.0,25.8323,25.8473,25.7799,25.8173,185700.0
2010-12-08 11:00:00,34.46,34.46,34.43,34.44,231300.0,25.8248,25.8248,25.8023,25.8098,231300.0
2010-12-08 11:05:00,34.44,34.47,34.4,34.47,387600.0,25.8098,25.8323,25.7799,25.8323,387600.0
2010-12-08 11:10:00,34.46,34.48,34.46,34.48,34600.0,25.8248,25.8398,25.8248,25.8398,34600.0
2010-12-08 11:15:00,34.47,34.48,34.47,34.48,87700.0,25.8323,25.8398,25.8323,25.8398,87700.0
2010-12-08 11:20:00,34.48,34.51,34.47,34.5,86400.0,25.8398,25.8623,25.8323,25.8548,86400.0
2010-12-08 11:25:00,34.5,34.57,34.5,34.53,211300.0,25.8548,25.9073,25.8548,25.8773,211300.0
2010-12-08 11:30:00,34.54,34.57,34.54,34.55,64100.0,25.8848,25.9073,25.8848,25.8923,64100.0
2010-12-08 11:35:00,34.55,34.56,34.55,34.55,38300.0,25.8923,25.8998,25.8923,25.8923,38300.0
2010-12-08 11:40:00,34.56,34.56,34.54,34.54,52800.0,25.8998,25.8998,25.8848,25.8848,52800.0
2010-12-08 11:45:00,34.54,34.59,34.54,34.58,102800.0,25.8848,25.9222,25.8848,25.9148,102800.0
2010-12-08 11:50:00,34.59,34.59,34.57,34.58,80400.0,25.9222,25.9222,25.9073,25.9148,80400.0
2010-12-08 11:55:00,34.58,34.6,34.48,34.48,209000.0,25.9148,25.9297,25.8398,25.8398,209000.0
2010-12-08 12:00:00,34.48,34.56,34.47,34.55,117600.0,25.8398,25.8998,25.8323,25.8923,117600.0
2010-12-08 12:05:00,34.55,34.56,34.53,34.53,63000.0,25.8923,25.8998,25.8773,25.8773,63000.0
2010-12-08 12:10:00,34.53,34.58,34.52,34.54,115900.0,25.8773,25.9148,25.8698,25.8848,115900.0
2010-12-08 12:15:00,34.54,34.54,34.53,34.54,28600.0,25.8848,25.8848,25.8773,25.8848,28600.0
2010-12-08 12:20:00,34.55,34.55,34.53,34.55,27800.0,25.8923,25.8923,25.8773,25.8923,27800.0
2010-12-08 12:25:00,34.55,34.57,34.54,34.57,44500.0,25.8923,25.9073,25.8848,25.9073,44500.0
2010-12-08 12:30:00,34.56,34.57,34.5,34.52,314000.0,25.8998,25.9073,25.8548,25.8698,314000.0
2010-12-08 12:35:00,34.53,34.55,34.53,34.54,77800.0,25.8773,25.8923,25.8773,25.8848,77800.0
2010-12-08 12:40:00,34.54,34.54,34.53,34.54,69300.0,25.8848,25.8848,25.8773,25.8848,69300.0
2010-12-08 12:45:00,34.54,34.54,34.51,34.51,46500.0,25.8848,25.8848,25.8623,25.8623,46500.0
2010-12-08 12:50:00,34.51,34.53,34.49,34.51,109400.0,25.8623,25.8773,25.8473,25.8623,109400.0
2010-12-08 12:55:00,34.49,34.5,34.49,34.49,15600.0,25.8473,25.8548,25.8473,25.8473,15600.0
2010-12-08 13:00:00,34.49,34.51,34.46,34.51,127900.0,25.8473,25.8623,25.8248,25.8623,127900.0
2010-12-08 13:05:00,34.51,34.51,34.46,34.46,62000.0,25.8623,25.8623,25.8248,25.8248,62000.0
2010-12-08 13:10:00,34.47,34.5,34.45,34.46,164500.0,25.8323,25.8548,25.8173,25.8248,164500.0
2010-12-08 13:15:00,34.47,34.47,34.42,34.42,60300.0,25.8323,25.8323,25.7948,25.7948,60300.0
2010-12-08 13:20:00,34.42,34.44,34.39,34.43,195000.0,25.7948,25.8098,25.7724,25.8023,195000.0
2010-12-08 13:25:00,34.44,34.48,34.43,34.48,44900.0,25.8098,25.8398,25.8023,25.8398,44900.0
2010-12-08 13:30:00,34.49,34.49,34.46,34.49,45200.0,25.8473,25.8473,25.8248,25.8473,45200.0
2010-12-08 13:35:00,34.48,34.5,34.47,34.47,68700.0,25.8398,25.8548,25.8323,25.8323,68700.0
2010-12-08 13:40:00,34.48,34.51,34.47,34.49,104300.0,25.8398,25.8623,25.8323,25.8473,104300.0
2010-12-08 13:45:00,34.49,34.5,34.48,34.48,21500.0,25.8473,25.8548,25.8398,25.8398,21500.0
2010-12-08 13:50:00,34.48,34.49,34.47,34.48,50800.0,25.8398,25.8473,25.8323,25.8398,50800.0
2010-12-08 13:55:00,34.48,34.48,34.46,34.47,68800.0,25.8398,25.8398,25.8248,25.8323,68800.0
2010-12-08 14:00:00,34.47,34.52,34.46,34.49,193700.0,25.8323,25.8698,25.8248,25.8473,193700.0
2010-12-08 14:05:00,34.49,34.5,34.47,34.47,56500.0,25.8473,25.8548,25.8323,25.8323,56500.0
2010-12-08 14:10:00,34.47,34.48,34.44,34.45,173600.0,25.8323,25.8398,25.8098,25.8173,173600.0
2010-12-08 14:15:00,34.46,34.46,34.43,34.45,94300.0,25.8248,25.8248,25.8023,25.8173,94300.0
2010-12-08 14:20:00,34.44,34.46,34.44,34.45,35300.0,25.8098,25.8248,25.8098,25.8173,35300.0
2010-12-08 14:25:00,34.46,34.46,34.45,34.46,13200.0,25.8248,25.8248,25.8173,25.8248,13200.0
2010-12-08 14:30:00,34.45,34.49,34.45,34.49,37600.0,25.8173,25.8473,25.8173,25.8473,37600.0
2010-12-08 14:35:00,34.49,34.51,34.48,34.49,134800.0,25.8473,25.8623,25.8398,25.8473,134800.0
2010-12-08 14:40:00,34.49,34.51,34.49,34.5,82500.0,25.8473,25.8623,25.8473,25.8548,82500.0
2010-12-08 14:45:00,34.49,34.54,34.49,34.54,102400.0,25.8473,25.8848,25.8473,25.8848,102400.0
2010-12-08 14:50:00,34.53,34.54,34.48,34.49,219000.0,25.8773,25.8848,25.8398,25.8473,219000.0
2010-12-08 14:55:00,34.48,34.5,34.45,34.45,70000.0,25.8398,25.8548,25.8173,25.8173,70000.0
2010-12-08 15:00:00,34.45,34.46,34.43,34.45,47100.0,25.8173,25.8248,25.8023,25.8173,47100.0
2010-12-08 15:05:00,34.45,34.46,34.39,34.4,260700.0,25.8173,25.8248,25.7724,25.7799,260700.0
2010-12-08 15:10:00,34.39,34.42,34.33,34.37,309400.0,25.7724,25.7948,25.7274,25.7574,309400.0
2010-12-08 15:15:00,34.37,34.41,34.36,34.4,83300.0,25.7574,25.7873,25.7499,25.7799,83300.0
2010-12-08 15:20:00,34.41,34.42,34.39,34.39,44400.0,25.7873,25.7948,25.7724,25.7724,44400.0
2010-12-08 15:25:00,34.4,34.46,34.39,34.46,91700.0,25.7799,25.8248,25.7724,25.8248,91700.0
2010-12-08 15:30:00,34.45,34.46,34.43,34.44,153200.0,25.8173,25.8248,25.8023,25.8098,153200.0
2010-12-08 15:35:00,34.44,34.44,34.38,34.43,162100.0,25.8098,25.8098,25.7649,25.8023,162100.0
2010-12-08 15:40:00,34.43,34.46,34.41,34.46,134000.0,25.8023,25.8248,25.7873,25.8248,134000.0
2010-12-08 15:45:00,34.46,34.49,34.42,34.42,226900.0,25.8248,25.8473,25.7948,25.7948,226900.0
2010-12-08 15:50:00,34.42,34.47,34.41,34.47,450100.0,25.7948,25.8323,25.7873,25.8323,450100.0
2010-12-08 15:55:00,34.47,34.47,34.41,34.42,311400.0,25.8323,25.8323,25.7873,25.7948,311400.0
2010-12-09 09:30:00,34.36,34.43,34.25,34.28,684500.0,25.7499,25.8023,25.6674,25.6899,684500.0
2010-12-09 09:35:00,34.28,34.31,34.15,34.26,312800.0,25.6899,25.7124,25.5925,25.6749,312800.0
2010-12-09 09:40:00,34.26,34.27,34.12,34.15,347000.0,25.6749,25.6824,25.57,25.5925,347000.0
2010-12-09 09:45:00,34.15,34.16,34.0,34.09,546400.0,25.5925,25.6,25.4801,25.5475,546400.0
2010-12-09 09:50:00,34.1,34.15,34.08,34.08,289800.0,25.555,25.5925,25.54,25.54,289800.0
2010-12-09 09:55:00,34.08,34.16,33.98,34.11,533000.0,25.54,25.6,25.4651,25.5625,533000.0
2010-12-09 10:00:00,34.1,34.13,34.07,34.08,350600.0,25.555,25.5775,25.5325,25.54,350600.0
2010-12-09 10:05:00,34.06,34.18,34.06,34.16,348600.0,25.5251,25.615,25.5251,25.6,348600.0
2010-12-09 10:10:00,34.17,34.17,34.1,34.12,489900.0,25.6075,25.6075,25.555,25.57,489900.0
2010-12-09 10:15:00,34.12,34.13,34.02,34.02,317300.0,25.57,25.5775,25.4951,25.4951,317300.0
2010-12-09 10:20:00,34.02,34.03,33.96,33.96,295800.0,25.4951,25.5026,25.4501,25.4501,295800.0
2010-12-09 10:25:00,33.96,33.96,33.82,33.88,541800.0,25.4501,25.4501,25.3452,25.3902,541800.0
2010-12-09 10:30:00,33.88,33.93,33.84,33.92,201500.0,25.3902,25.4276,25.3602,25.4201,201500.0
2010-12-09 10:35:00,33.92,33.93,33.86,33.87,141700.0,25.4201,25.4276,25.3752,25.3827,141700.0
2010-12-09 10:40:00,33.86,33.87,33.82,33.85,270300.0,25.3752,25.3827,25.3452,25.3677,270300.0
2010-12-09 10:45:00,33.85,33.9,33.85,33.9,221300.0,25.3677,25.4051,25.3677,25.4051,221300.0
2010-12-09 10:50:00,33.89,33.92,33.86,33.9,237800.0,25.3977,25.4201,25.3752,25.4051,237800.0
2010-12-09 10:55:00,33.9,33.94,33.83,33.84,294300.0,25.4051,25.4351,25.3527,25.3602,294300.0
2010-12-09 11:00:00,33.84,33.98,33.81,33.87,338600.0,25.3602,25.4651,25.3377,25.3827,338600.0
2010-12-09 11:05:00,33.86,33.89,33.83,33.89,110300.0,25.3752,25.3977,25.3527,25.3977,110300.0
2010-12-09 11:10:00,33.89,33.96,33.88,33.9,189900.0,25.3977,25.4501,25.3902,25.4051,189900.0
2010-12-09 11:15:00,33.9,33.9,33.86,33.88,161000.0,25.4051,25.4051,25.3752,25.3902,161000.0
2010-12-09 11:20:00,33.87,33.89,33.84,33.86,237600.0,25.3827,25.3977,25.3602,25.3752,237600.0
2010-12-09 11:25:00,33.85,33.86,33.85,33.86,102700.0,25.3677,25.3752,25.3677,25.3752,102700.0
2010-12-09 11:30:00,33.86,33.87,33.8,33.85,273900.0,25.3752,25.3827,25.3302,25.3677,273900.0
2010-12-09 11:35:00,33.85,33.91,33.85,33.9,130200.0,25.3677,25.4126,25.3677,25.4051,130200.0
2010-12-09 11:40:00,33.9,33.93,33.88,33.89,119700.0,25.4051,25.4276,25.3902,25.3977,119700.0
2010-12-09 11:45:00,33.89,34.01,33.86,33.96,259500.0,25.3977,25.4876,25.3752,25.4501,259500.0
2010-12-09 11:50:00,33.96,33.96,33.94,33.96,85500.0,25.4501,25.4501,25.4351,25.4501,85500.0
2010-12-09 11:55:00,33.95,34.0,33.93,33.99,210800.0,25.4426,25.4801,25.4276,25.4726,210800.0
2010-12-09 12:00:00,33.99,33.99,33.95,33.95,76300.0,25.4726,25.4726,25.4426,25.4426,76300.0
2010-12-09 12:05:00,33.95,34.01,33.95,34.0,247600.0,25.4426,25.4876,25.4426,25.4801,247600.0
2010-12-09 12:10:00,34.0,34.01,33.96,33.97,239800.0,25.4801,25.4876,25.4501,25.4576,239800.0
2010-12-09 12:15:00,33.97,33.97,33.93,33.96,86900.0,25.4576,25.4576,25.4276,25.4501,86900.0
2010-12-09 12:20:00,33.95,33.97,33.92,33.96,183100.0,25.4426,25.4576,25.4201,25.4501,183100.0
2010-12-09 12:25:00,33.95,33.95,33.88,33.9,106400.0,25.4426,25.4426,25.3902,25.4051,106400.0
2010-12-09 12:30:00,33.91,33.95,33.89,33.95,120700.0,25.4126,25.4426,25.3977,25.4426,120700.0
2010-12-09 12:35:00,33.95,33.97,33.94,33.97,136000.0,25.4426,25.4576,25.4351,25.4576,136000.0
2010-12-09 12:40:00,33.97,33.97,33.96,33.96,50600.0,25.4576,25.4576,25.4501,25.4501,50600.0
2010-12-09 12:45:00,33.97,33.97,33.91,33.92,37200.0,25.4576,25.4576,25.4126,25.4201,37200.0
2010-12-09 12:50:00,33.91,33.97,33.9,33.96,133500.0,25.4126,25.4576,25.4051,25.4501,133500.0
2010-12-09 12:55:00,33.95,33.96,33.94,33.95,47600.0,25.4426,25.4501,25.4351,25.4426,47600.0
2010-12-09 13:00:00,33.94,33.97,33.94,33.96,89300.0,25.4351,25.4576,25.4351,25.4501,89300.0
2010-12-09 13:05:00,33.96,33.97,33.94,33.96,48800.0,25.4501,25.4576,25.4351,25.4501,48800.0
2010-12-09 13:10:00,33.96,33.96,33.93,33.93,69400.0,25.4501,25.4501,25.4276,25.4276,69400.0
2010-12-09 13:15:00,33.93,33.94,33.93,33.93,25300.0,25.4276,25.4351,25.4276,25.4276,25300.0
2010-12-09 13:20:00,33.93,33.96,33.9,33.95,80600.0,25.4276,25.4501,25.4051,25.4426,80600.0
2010-12-09 13:25:00,33.95,34.0,33.95,33.98,258200.0,25.4426,25.4801,25.4426,25.4651,258200.0
2010-12-09 13:30:00,33.98,34.01,33.97,34.01,128200.0,25.4651,25.4876,25.4576,25.4876,128200.0
2010-12-09 13:35:00,34.01,34.02,33.99,33.99,120200.0,25.4876,25.4951,25.4726,25.4726,120200.0
2010-12-09 13:40:00,33.99,34.0,33.95,33.96,39900.0,25.4726,25.4801,25.4426,25.4501,39900.0
2010-12-09 13:45:00,33.96,33.96,33.92,33.93,35600.0,25.4501,25.4501,25.4201,25.4276,35600.0
2010-12-09 13:50:00,33.92,33.95,33.92,33.95,25900.0,25.4201,25.4426,25.4201,25.4426,25900.0
2010-12-09 13:55:00,33.95,33.95,33.93,33.93,36400.0,25.4426,25.4426,25.4276,25.4276,36400.0
2010-12-09 14:00:00,33.92,33.92,33.85,33.86,126400.0,25.4201,25.4201,25.3677,25.3752,126400.0
2010-12-09 14:05:00,33.85,33.91,33.85,33.9,114500.0,25.3677,25.4126,25.3677,25.4051,114500.0
2010-12-09 14:10:00,33.9,33.9,33.8,33.8,188500.0,25.4051,25.4051,25.3302,25.3302,188500.0
2010-12-09 14:15:00,33.8,33.87,33.8,33.87,118400.0,25.3302,25.3827,25.3302,25.3827,118400.0
2010-12-09 14:20:00,33.87,33.88,33.83,33.85,236900.0,25.3827,25.3902,25.3527,25.3677,236900.0
2010-12-09 14:25:00,33.85,33.87,33.83,33.84,133500.0,25.3677,25.3827,25.3527,25.3602,133500.0
2010-12-09 14:30:00,33.85,33.85,33.82,33.83,43100.0,25.3677,25.3677,25.3452,25.3527,43100.0
2010-12-09 14:35:00,33.82,33.83,33.78,33.79,200800.0,25.3452,25.3527,25.3152,25.3227,200800.0
2010-12-09 14:40:00,33.8,33.81,33.78,33.8,158000.0,25.3302,25.3377,25.3152,25.3302,158000.0
2010-12-09 14:45:00,33.8,33.8,33.78,33.8,55900.0,25.3302,25.3302,25.3152,25.3302,55900.0
2010-12-09 14:50:00,33.8,33.8,33.78,33.79,53800.0,25.3302,25.3302,25.3152,25.3227,53800.0
2010-12-09 14:55:00,33.8,33.84,33.8,33.83,166400.0,25.3302,25.3602,25.3302,25.3527,166400.0
2010-12-09 15:00:00,33.83,33.87,33.83,33.84,132500.0,25.3527,25.3827,25.3527,25.3602,132500.0
2010-12-09 15:05:00,33.84,33.84,33.77,33.77,116800.0,25.3602,25.3602,25.3077,25.3077,116800.0
2010-12-09 15:10:00,33.78,33.78,33.76,33.78,166600.0,25.3152,25.3152,25.3002,25.3152,166600.0
2010-12-09 15:15:00,33.78,33.81,33.76,33.76,252100.0,25.3152,25.3377,25.3002,25.3002,252100.0
2010-12-09 15:20:00,33.76,33.76,33.7,33.73,314800.0,25.3002,25.3002,25.2553,25.2777,314800.0
2010-12-09 15:25:00,33.72,33.77,33.72,33.74,205400.0,25.2703,25.3077,25.2703,25.2852,205400.0
2010-12-09 15:30:00,33.73,33.75,33.7,33.71,250500.0,25.2777,25.2927,25.2553,25.2628,250500.0
2010-12-09 15:35:00,33.7,33.75,33.67,33.74,372100.0,25.2553,25.2927,25.2328,25.2852,372100.0
2010-12-09 15:40:00,33.75,33.8,33.71,33.78,321100.0,25.2927,25.3302,25.2628,25.3152,321100.0
2010-12-09 15:45:00,33.79,33.83,33.76,33.81,400000.0,25.3227,25.3527,25.3002,25.3377,400000.0
2010-12-09 15:50:00,33.81,33.81,33.69,33.7,326100.0,25.3377,25.3377,25.2478,25.2553,326100.0
2010-12-09 15:55:00,33.7,33.73,33.62,33.71,621400.0,25.2553,25.2777,25.1953,25.2628,621400.0
2010-12-10 09:30:00,33.77,33.85,33.67,33.67,382700.0,25.3077,25.3677,25.2328,25.2328,382700.0
2010-12-10 09:35:00,33.68,33.68,33.59,33.6,178100.0,25.2403,25.2403,25.1728,25.1803,178100.0
2010-12-10 09:40:00,33.61,33.7,33.56,33.64,238400.0,25.1878,25.2553,25.1503,25.2103,238400.0
2010-12-10 09:45:00,33.64,33.65,33.53,33.6,196500.0,25.2103,25.2178,25.1279,25.1803,196500.0
2010-12-10 09:50:00,33.6,33.62,33.55,33.62,232900.0,25.1803,25.1953,25.1429,25.1953,232900.0
2010-12-10 09:55:00,33.63,33.69,33.58,33.68,379100.0,25.2028,25.2478,25.1653,25.2403,379100.0
2010-12-10 10:00:00,33.68,33.71,33.66,33.7,174500.0,25.2403,25.2628,25.2253,25.2553,174500.0
2010-12-10 10:05:00,33.7,33.74,33.62,33.67,552900.0,25.2553,25.2852,25.1953,25.2328,552900.0
2010-12-10 10:10:00,33.67,33.71,33.61,33.65,114800.0,25.2328,25.2628,25.1878,25.2178,114800.0
2010-12-10 10:15:00,33.65,33.74,33.65,33.71,184700.0,25.2178,25.2852,25.2178,25.2628,184700.0
2010-12-10 10:20:00,33.71,33.98,33.71,33.9,490000.0,25.2628,25.4651,25.2628,25.4051,490000.0
2010-12-10 10:25:00,33.91,33.91,33.78,33.83,123500.0,25.4126,25.4126,25.3152,25.3527,123500.0
2010-12-10 10:30:00,33.84,33.89,33.83,33.88,140800.0,25.3602,25.3977,25.3527,25.3902,140800.0
2010-12-10 10:35:00,33.88,33.88,33.79,33.79,80100.0,25.3902,25.3902,25.3227,25.3227,80100.0
2010-12-10 10:40:00,33.8,33.87,33.74,33.86,161400.0,25.3302,25.3827,25.2852,25.3752,161400.0
2010-12-10 10:45:00,33.86,33.88,33.85,33.85,148500.0,25.3752,25.3902,25.3677,25.3677,148500.0
2010-12-10 10:50:00,33.85,33.92,33.85,33.91,174200.0,25.3677,25.4201,25.3677,25.4126,174200.0
2010-12-10 10:55:00,33.91,33.94,33.88,33.89,85500.0,25.4126,25.4351,25.3902,25.3977,85500.0
2010-12-10 11:00:00,33.88,33.91,33.87,33.91,61800.0,25.3902,25.4126,25.3827,25.4126,61800.0
2010-12-10 11:05:00,33.92,33.99,33.92,33.94,266900.0,25.4201,25.4726,25.4201,25.4351,266900.0
2010-12-10 11:10:00,33.94,33.95,33.84,33.9,109900.0,25.4351,25.4426,25.3602,25.4051,109900.0
2010-12-10 11:15:00,33.9,33.91,33.88,33.9,122300.0,25.4051,25.4126,25.3902,25.4051,122300.0
2010-12-10 11:20:00,33.9,33.92,33.89,33.9,135900.0,25.4051,25.4201,25.3977,25.4051,135900.0
2010-12-10 11:25:00,33.9,33.91,33.83,33.84,130300.0,25.4051,25.4126,25.3527,25.3602,130300.0
2010-12-10 11:30:00,33.84,33.86,33.81,33.82,79000.0,25.3602,25.3752,25.3377,25.3452,79000.0
2010-12-10 11:35:00,33.82,33.85,33.79,33.8,144900.0,25.3452,25.3677,25.3227,25.3302,144900.0
2010-12-10 11:40:00,33.81,33.81,33.72,33.8,173700.0,25.3377,25.3377,25.2703,25.3302,173700.0
2010-12-10 11:45:00,33.8,33.84,33.73,33.78,315200.0,25.3302,25.3602,25.2777,25.3152,315200.0
2010-12-10 11:50:00,33.78,33.81,33.74,33.8,94600.0,25.3152,25.3377,25.2852,25.3302,94600.0
2010-12-10 11:55:00,33.8,33.81,33.77,33.79,75100.0,25.3302,25.3377,25.3077,25.3227,75100.0
2010-12-10 12:00:00,33.79,33.84,33.79,33.82,66700.0,25.3227,25.3602,25.3227,25.3452,66700.0
2010-12-10 12:05:00,33.82,33.82,33.76,33.78,69300.0,25.3452,25.3452,25.3002,25.3152,69300.0
2010-12-10 12:10:00,33.77,33.8,33.77,33.8,68100.0,25.3077,25.3302,25.3077,25.3302,68100.0
2010-12-10 12:15:00,33.8,33.8,33.77,33.78,63000.0,25.3302,25.3302,25.3077,25.3152,63000.0
2010-12-10 12:20:00,33.78,33.78,33.74,33.75,59600.0,25.3152,25.3152,25.2852,25.2927,59600.0
2010-12-10 12:25:00,33.74,33.8,33.74,33.8,61800.0,25.2852,25.3302,25.2852,25.3302,61800.0
2010-12-10 12:30:00,33.8,33.8,33.75,33.77,110300.0,25.3302,25.3302,25.2927,25.3077,110300.0
2010-12-10 12:35:00,33.78,33.78,33.72,33.73,47200.0,25.3152,25.3152,25.2703,25.2777,47200.0
2010-12-10 12:40:00,33.73,33.74,33.7,33.7,70200.0,25.2777,25.2852,25.2553,25.2553,70200.0
2010-12-10 12:45:00,33.7,33.71,33.69,33.7,96000.0,25.2553,25.2628,25.2478,25.2553,96000.0
2010-12-10 12:50:00,33.7,33.71,33.69,33.7,80200.0,25.2553,25.2628,25.2478,25.2553,80200.0
2010-12-10 12:55:00,33.69,33.7,33.67,33.7,148200.0,25.2478,25.2553,25.2328,25.2553,148200.0
2010-12-10 13:00:00,33.7,33.75,33.69,33.75,110500.0,25.2553,25.2927,25.2478,25.2927,110500.0
2010-12-10 13:05:00,33.75,33.78,33.75,33.78,56600.0,25.2927,25.3152,25.2927,25.3152,56600.0
2010-12-10 13:10:00,33.78,33.78,33.75,33.76,37100.0,25.3152,25.3152,25.2927,25.3002,37100.0
2010-12-10 13:15:00,33.76,33.77,33.76,33.77,23400.0,25.3002,25.3077,25.3002,25.3077,23400.0
2010-12-10 13:20:00,33.77,33.78,33.76,33.77,59500.0,25.3077,25.3152,25.3002,25.3077,59500.0
2010-12-10 13:25:00,33.77,33.77,33.71,33.72,97000.0,25.3077,25.3077,25.2628,25.2703,97000.0
2010-12-10 13:30:00,33.72,33.77,33.71,33.77,48300.0,25.2703,25.3077,25.2628,25.3077,48300.0
2010-12-10 13:35:00,33.77,33.8,33.77,33.8,66100.0,25.3077,25.3302,25.3077,25.3302,66100.0
2010-12-10 13:40:00,33.8,33.8,33.79,33.79,61400.0,25.3302,25.3302,25.3227,25.3227,61400.0
2010-12-10 13:45:00,33.8,33.84,33.79,33.81,94900.0,25.3302,25.3602,25.3227,25.3377,94900.0
2010-12-10 13:50:00,33.81,33.84,33.78,33.83,45100.0,25.3377,25.3602,25.3152,25.3527,45100.0
2010-12-10 13:55:00,33.83,33.85,33.82,33.85,47200.0,25.3527,25.3677,25.3452,25.3677,47200.0
2010-12-10 14:00:00,33.85,33.85,33.75,33.78,105200.0,25.3677,25.3677,25.2927,25.3152,105200.0
2010-12-10 14:05:00,33.77,33.82,33.77,33.81,49400.0,25.3077,25.3452,25.3077,25.3377,49400.0
2010-12-10 14:10:00,33.81,33.81,33.75,33.75,65500.0,25.3377,25.3377,25.2927,25.2927,65500.0
2010-12-10 14:15:00,33.76,33.82,33.74,33.8,161300.0,25.3002,25.3452,25.2852,25.3302,161300.0
2010-12-10 14:20:00,33.81,33.87,33.8,33.81,111000.0,25.3377,25.3827,25.3302,25.3377,111000.0
2010-12-10 14:25:00,33.81,33.85,33.77,33.82,198700.0,25.3377,25.3677,25.3077,25.3452,198700.0
2010-12-10 14:30:00,33.82,33.85,33.78,33.8,109900.0,25.3452,25.3677,25.3152,25.3302,109900.0
2010-12-10 14:35:00,33.8,33.86,33.77,33.86,107900.0,25.3302,25.3752,25.3077,25.3752,107900.0
2010-12-10 14:40:00,33.86,33.89,33.85,33.87,109300.0,25.3752,25.3977,25.3677,25.3827,109300.0
2010-12-10 14:45:00,33.88,33.9,33.87,33.89,115500.0,25.3902,25.4051,25.3827,25.3977,115500.0
2010-12-10 14:50:00,33.89,33.92,33.89,33.92,263800.0,25.3977,25.4201,25.3977,25.4201,263800.0
2010-12-10 14:55:00,33.92,33.95,33.91,33.93,117500.0,25.4201,25.4426,25.4126,25.4276,117500.0
2010-12-10 15:00:00,33.93,33.93,33.89,33.91,98000.0,25.4276,25.4276,25.3977,25.4126,98000.0
2010-12-10 15:05:00,33.9,33.92,33.89,33.92,98000.0,25.4051,25.4201,25.3977,25.4201,98000.0
2010-12-10 15:10:00,33.92,33.96,33.91,33.92,153400.0,25.4201,25.4501,25.4126,25.4201,153400.0
2010-12-10 15:15:00,33.92,33.95,33.9,33.93,151600.0,25.4201,25.4426,25.4051,25.4276,151600.0
2010-12-10 15:20:00,33.92,33.96,33.92,33.94,99700.0,25.4201,25.4501,25.4201,25.4351,99700.0
2010-12-10 15:25:00,33.94,33.97,33.94,33.95,163600.0,25.4351,25.4576,25.4351,25.4426,163600.0
2010-12-10 15:30:00,33.95,33.95,33.91,33.92,168700.0,25.4426,25.4426,25.4126,25.4201,168700.0
2010-12-10 15:35:00,33.92,33.94,33.89,33.94,138700.0,25.4201,25.4351,25.3977,25.4351,138700.0
2010-12-10 15:40:00,33.93,33.94,33.91,33.92,105400.0,25.4276,25.4351,25.4126,25.4201,105400.0
2010-12-10 15:45:00,33.92,33.92,33.85,33.88,379500.0,25.4201,25.4201,25.3677,25.3902,379500.0
2010-12-10 15:50:00,33.87,33.88,33.85,33.85,182600.0,25.3827,25.3902,25.3677,25.3677,182600.0
2010-12-10 15:55:00,33.85,33.89,33.83,33.84,360200.0,25.3677,25.3977,25.3527,25.3602,360200.0
2010-12-13 09:30:00,33.96,34.05,33.88,34.0,524100.0,25.4501,25.5176,25.3902,25.4801,524100.0
2010-12-13 09:35:00,34.0,34.01,33.83,33.91,409100.0,25.4801,25.4876,25.3527,25.4126,409100.0
2010-12-13 09:40:00,33.91,33.97,33.91,33.95,248000.0,25.4126,25.4576,25.4126,25.4426,248000.0
2010-12-13 09:45:00,33.95,33.96,33.9,33.94,333700.0,25.4426,25.4501,25.4051,25.4351,333700.0
2010-12-13 09:50:00,33.93,33.95,33.93,33.93,40100.0,25.4276,25.4426,25.4276,25.4276,40100.0
2010-12-13 09:55:00,33.93,33.95,33.87,33.88,57100.0,25.4276,25.4426,25.3827,25.3902,57100.0
2010-12-13 10:00:00,33.88,33.93,33.85,33.93,93200.0,25.3902,25.4276,25.3677,25.4276,93200.0
2010-12-13 10:05:00,33.93,33.96,33.92,33.95,36700.0,25.4276,25.4501,25.4201,25.4426,36700.0
2010-12-13 10:10:00,33.96,33.97,33.91,33.92,99900.0,25.4501,25.4576,25.4126,25.4201,99900.0
2010-12-13 10:15:00,33.92,33.93,33.9,33.9,51700.0,25.4201,25.4276,25.4051,25.4051,51700.0
2010-12-13 10:20:00,33.89,33.91,33.86,33.9,163500.0,25.3977,25.4126,25.3752,25.4051,163500.0
2010-12-13 10:25:00,33.9,33.9,33.83,33.84,139700.0,25.4051,25.4051,25.3527,25.3602,139700.0
2010-12-13 10:30:00,33.85,33.86,33.83,33.84,88400.0,25.3677,25.3752,25.3527,25.3602,88400.0
2010-12-13 10:35:00,33.83,33.85,33.83,33.84,98500.0,25.3527,25.3677,25.3527,25.3602,98500.0
2010-12-13 10:40:00,33.85,33.91,33.83,33.9,261600.0,25.3677,25.4126,25.3527,25.4051,261600.0
2010-12-13 10:45:00,33.9,33.91,33.87,33.89,131600.0,25.4051,25.4126,25.3827,25.3977,131600.0
2010-12-13 10:50:00,33.88,33.91,33.87,33.9,100200.0,25.3902,25.4126,25.3827,25.4051,100200.0
2010-12-13 10:55:00,33.89,33.9,33.87,33.88,184700.0,25.3977,25.4051,25.3827,25.3902,184700.0
2010-12-13 11:00:00,33.88,33.9,33.88,33.9,21100.0,25.3902,25.4051,25.3902,25.4051,21100.0
2010-12-13 11:05:00,33.89,33.93,33.89,33.9,232000.0,25.3977,25.4276,25.3977,25.4051,232000.0
2010-12-13 11:10:00,33.9,33.92,33.89,33.91,63200.0,25.4051,25.4201,25.3977,25.4126,63200.0
2010-12-13 11:15:00,33.92,33.93,33.88,33.88,83700.0,25.4201,25.4276,25.3902,25.3902,83700.0
2010-12-13 11:20:00,33.88,33.92,33.88,33.9,60500.0,25.3902,25.4201,25.3902,25.4051,60500.0
2010-12-13 11:25:00,33.91,33.91,33.89,33.91,30500.0,25.4126,25.4126,25.3977,25.4126,30500.0
2010-12-13 11:30:00,33.91,33.92,33.85,33.88,100200.0,25.4126,25.4201,25.3677,25.3902,100200.0
2010-12-13 11:35:00,33.89,33.91,33.86,33.89,62900.0,25.3977,25.4126,25.3752,25.3977,62900.0
2010-12-13 11:40:00,33.9,33.91,33.89,33.9,79100.0,25.4051,25.4126,25.3977,25.4051,79100.0
2010-12-13 11:45:00,33.9,33.91,33.89,33.91,262500.0,25.4051,25.4126,25.3977,25.4126,262500.0
2010-12-13 11:50:00,33.91,33.91,33.89,33.9,206300.0,25.4126,25.4126,25.3977,25.4051,206300.0
2010-12-13 11:55:00,33.9,33.91,33.89,33.89,197700.0,25.4051,25.4126,25.3977,25.3977,197700.0
2010-12-13 12:00:00,33.89,33.9,33.88,33.89,17400.0,25.3977,25.4051,25.3902,25.3977,17400.0
2010-12-13 12:05:00,33.88,33.9,33.87,33.88,30800.0,25.3902,25.4051,25.3827,25.3902,30800.0
2010-12-13 12:10:00,33.88,33.9,33.87,33.89,90300.0,25.3902,25.4051,25.3827,25.3977,90300.0
2010-12-13 12:15:00,33.9,33.9,33.87,33.88,87700.0,25.4051,25.4051,25.3827,25.3902,87700.0
2010-12-13 12:20:00,33.89,33.9,33.88,33.9,11300.0,25.3977,25.4051,25.3902,25.4051,11300.0
2010-12-13 12:25:00,33.9,33.9,33.89,33.9,60300.0,25.4051,25.4051,25.3977,25.4051,60300.0
2010-12-13 12:30:00,33.9,33.9,33.89,33.89,63200.0,25.4051,25.4051,25.3977,25.3977,63200.0
2010-12-13 12:35:00,33.89,33.9,33.89,33.9,88500.0,25.3977,25.4051,25.3977,25.4051,88500.0
2010-12-13 12:40:00,33.9,33.9,33.89,33.9,58000.0,25.4051,25.4051,25.3977,25.4051,58000.0
2010-12-13 12:45:00,33.89,33.9,33.89,33.9,16800.0,25.3977,25.4051,25.3977,25.4051,16800.0
2010-12-13 12:50:00,33.9,33.9,33.88,33.9,212800.0,25.4051,25.4051,25.3902,25.4051,212800.0
2010-12-13 12:55:00,33.9,33.9,33.89,33.9,44500.0,25.4051,25.4051,25.3977,25.4051,44500.0
2010-12-13 13:00:00,33.89,33.9,33.89,33.9,20300.0,25.3977,25.4051,25.3977,25.4051,20300.0
2010-12-13 13:05:00,33.9,33.9,33.89,33.9,34600.0,25.4051,25.4051,25.3977,25.4051,34600.0
2010-12-13 13:10:00,33.9,33.91,33.89,33.9,92500.0,25.4051,25.4126,25.3977,25.4051,92500.0
2010-12-13 13:15:00,33.91,33.91,33.9,33.9,92300.0,25.4126,25.4126,25.4051,25.4051,92300.0
2010-12-13 13:20:00,33.9,33.91,33.88,33.88,91500.0,25.4051,25.4126,25.3902,25.3902,91500.0
2010-12-13 13:25:00,33.89,33.9,33.88,33.89,65300.0,25.3977,25.4051,25.3902,25.3977,65300.0
2010-12-13 13:30:00,33.9,33.9,33.89,33.9,13500.0,25.4051,25.4051,25.3977,25.4051,13500.0
2010-12-13 13:35:00,33.9,33.9,33.88,33.89,32900.0,25.4051,25.4051,25.3902,25.3977,32900.0
2010-12-13 13:40:00,33.88,33.89,33.88,33.88,21700.0,25.3902,25.3977,25.3902,25.3902,21700.0
2010-12-13 13:45:00,33.89,33.89,33.88,33.88,8300.0,25.3977,25.3977,25.3902,25.3902,8300.0
2010-12-13 13:50:00,33.88,33.89,33.88,33.88,16600.0,25.3902,25.3977,25.3902,25.3902,16600.0
2010-12-13 13:55:00,33.88,33.89,33.88,33.89,27700.0,25.3902,25.3977,25.3902,25.3977,27700.0
2010-12-13 14:00:00,33.88,33.89,33.86,33.87,61400.0,25.3902,25.3977,25.3752,25.3827,61400.0
2010-12-13 14:05:00,33.87,33.9,33.87,33.89,261500.0,25.3827,25.4051,25.3827,25.3977,261500.0
2010-12-13 14:10:00,33.89,33.89,33.86,33.88,43600.0,25.3977,25.3977,25.3752,25.3902,43600.0
2010-12-13 14:15:00,33.88,33.89,33.86,33.87,92300.0,25.3902,25.3977,25.3752,25.3827,92300.0
2010-12-13 14:20:00,33.86,33.87,33.84,33.85,92600.0,25.3752,25.3827,25.3602,25.3677,92600.0
2010-12-13 14:25:00,33.85,33.85,33.83,33.84,51200.0,25.3677,25.3677,25.3527,25.3602,51200.0
2010-12-13 14:30:00,33.83,33.84,33.82,33.83,87400.0,25.3527,25.3602,25.3452,25.3527,87400.0
2010-12-13 14:35:00,33.83,33.84,33.83,33.84,63600.0,25.3527,25.3602,25.3527,25.3602,63600.0
2010-12-13 14:40:00,33.84,33.84,33.83,33.84,20900.0,25.3602,25.3602,25.3527,25.3602,20900.0
2010-12-13 14:45:00,33.83,33.85,33.83,33.85,94600.0,25.3527,25.3677,25.3527,25.3677,94600.0
2010-12-13 14:50:00,33.85,33.85,33.84,33.85,125200.0,25.3677,25.3677,25.3602,25.3677,125200.0
2010-12-13 14:55:00,33.85,33.86,33.84,33.85,125900.0,25.3677,25.3752,25.3602,25.3677,125900.0
2010-12-13 15:00:00,33.85,33.87,33.85,33.86,202000.0,25.3677,25.3827,25.3677,25.3752,202000.0
2010-12-13 15:05:00,33.85,33.86,33.82,33.84,130800.0,25.3677,25.3752,25.3452,25.3602,130800.0
2010-12-13 15:10:00,33.84,33.84,33.82,33.82,98300.0,25.3602,25.3602,25.3452,25.3452,98300.0
2010-12-13 15:15:00,33.83,33.84,33.82,33.83,138400.0,25.3527,25.3602,25.3452,25.3527,138400.0
2010-12-13 15:20:00,33.83,33.84,33.82,33.83,120600.0,25.3527,25.3602,25.3452,25.3527,120600.0
2010-12-13 15:25:00,33.82,33.84,33.82,33.83,226800.0,25.3452,25.3602,25.3452,25.3527,226800.0
2010-12-13 15:30:00,33.83,33.84,33.83,33.84,138300.0,25.3527,25.3602,25.3527,25.3602,138300.0
2010-12-13 15:35:00,33.83,33.84,33.82,33.83,263400.0,25.3527,25.3602,25.3452,25.3527,263400.0
2010-12-13 15:40:00,33.83,33.83,33.78,33.79,517400.0,25.3527,25.3527,25.3152,25.3227,517400.0
2010-12-13 15:45:00,33.78,33.79,33.7,33.7,344000.0,25.3152,25.3227,25.2553,25.2553,344000.0
2010-12-13 15:50:00,33.71,33.78,33.7,33.75,464900.0,25.2628,25.3152,25.2553,25.2927,464900.0
2010-12-13 15:55:00,33.75,33.8,33.74,33.77,548500.0,25.2927,25.3302,25.2852,25.3077,548500.0
2010-12-14 09:30:00,33.73,33.74,33.66,33.66,200200.0,25.2777,25.2852,25.2253,25.2253,200200.0
2010-12-14 09:35:00,33.67,33.77,33.66,33.7,373100.0,25.2328,25.3077,25.2253,25.2553,373100.0
2010-12-14 09:40:00,33.71,33.72,33.56,33.56,346200.0,25.2628,25.2703,25.1503,25.1503,346200.0
2010-12-14 09:45:00,33.57,33.57,33.5,33.53,577900.0,25.1578,25.1578,25.1054,25.1279,577900.0
2010-12-14 09:50:00,33.53,33.62,33.52,33.57,212200.0,25.1279,25.1953,25.1204,25.1578,212200.0
2010-12-14 09:55:00,33.57,33.58,33.45,33.46,612600.0,25.1578,25.1653,25.0679,25.0754,612600.0
2010-12-14 10:00:00,33.46,33.52,33.46,33.49,167400.0,25.0754,25.1204,25.0754,25.0979,167400.0
2010-12-14 10:05:00,33.5,33.58,33.49,33.54,327700.0,25.1054,25.1653,25.0979,25.1354,327700.0
2010-12-14 10:10:00,33.55,33.55,33.51,33.53,181200.0,25.1429,25.1429,25.1129,25.1279,181200.0
2010-12-14 10:15:00,33.52,33.56,33.5,33.51,627400.0,25.1204,25.1503,25.1054,25.1129,627400.0
2010-12-14 10:20:00,33.51,33.52,33.5,33.51,71700.0,25.1129,25.1204,25.1054,25.1129,71700.0
2010-12-14 10:25:00,33.52,33.57,33.5,33.55,153300.0,25.1204,25.1578,25.1054,25.1429,153300.0
2010-12-14 10:30:00,33.55,33.57,33.54,33.56,83800.0,25.1429,25.1578,25.1354,25.1503,83800.0
2010-12-14 10:35:00,33.56,33.59,33.55,33.59,191700.0,25.1503,25.1728,25.1429,25.1728,191700.0
2010-12-14 10:40:00,33.58,33.59,33.56,33.57,182100.0,25.1653,25.1728,25.1503,25.1578,182100.0
2010-12-14 10:45:00,33.57,33.57,33.54,33.55,43400.0,25.1578,25.1578,25.1354,25.1429,43400.0
2010-12-14 10:50:00,33.54,33.55,33.53,33.54,44300.0,25.1354,25.1429,25.1279,25.1354,44300.0
2010-12-14 10:55:00,33.53,33.54,33.52,33.53,53400.0,25.1279,25.1354,25.1204,25.1279,53400.0
2010-12-14 11:00:00,33.53,33.53,33.49,33.51,193100.0,25.1279,25.1279,25.0979,25.1129,193100.0
2010-12-14 11:05:00,33.5,33.52,33.49,33.51,135900.0,25.1054,25.1204,25.0979,25.1129,135900.0
2010-12-14 11:10:00,33.52,33.53,33.47,33.48,324200.0,25.1204,25.1279,25.0829,25.0904,324200.0
2010-12-14 11:15:00,33.47,33.48,33.47,33.47,29900.0,25.0829,25.0904,25.0829,25.0829,29900.0
2010-12-14 11:20:00,33.47,33.48,33.47,33.47,54600.0,25.0829,25.0904,25.0829,25.0829,54600.0
2010-12-14 11:25:00,33.48,33.5,33.47,33.5,39400.0,25.0904,25.1054,25.0829,25.1054,39400.0
2010-12-14 11:30:00,33.5,33.51,33.49,33.5,140100.0,25.1054,25.1129,25.0979,25.1054,140100.0
2010-12-14 11:35:00,33.51,33.58,33.5,33.58,105500.0,25.1129,25.1653,25.1054,25.1653,105500.0
2010-12-14 11:40:00,33.57,33.61,33.56,33.61,133300.0,25.1578,25.1878,25.1503,25.1878,133300.0
2010-12-14 11:45:00,33.61,33.62,33.6,33.62,109000.0,25.1878,25.1953,25.1803,25.1953,109000.0
2010-12-14 11:50:00,33.62,33.79,33.61,33.79,196700.0,25.1953,25.3227,25.1878,25.3227,196700.0
2010-12-14 11:55:00,33.79,33.83,33.67,33.74,261700.0,25.3227,25.3527,25.2328,25.2852,261700.0
2010-12-14 12:00:00,33.74,33.78,33.72,33.73,105500.0,25.2852,25.3152,25.2703,25.2777,105500.0
2010-12-14 12:05:00,33.73,33.86,33.72,33.86,228800.0,25.2777,25.3752,25.2703,25.3752,228800.0
2010-12-14 12:10:00,33.86,33.86,33.79,33.81,192100.0,25.3752,25.3752,25.3227,25.3377,192100.0
2010-12-14 12:15:00,33.81,33.82,33.79,33.8,45300.0,25.3377,25.3452,25.3227,25.3302,45300.0
2010-12-14 12:20:00,33.8,33.8,33.79,33.79,58300.0,25.3302,25.3302,25.3227,25.3227,58300.0
2010-12-14 12:25:00,33.8,33.86,33.79,33.83,265900.0,25.3302,25.3752,25.3227,25.3527,265900.0
2010-12-14 12:30:00,33.83,33.84,33.81,33.83,41100.0,25.3527,25.3602,25.3377,25.3527,41100.0
2010-12-14 12:35:00,33.82,33.85,33.78,33.78,188200.0,25.3452,25.3677,25.3152,25.3152,188200.0
2010-12-14 12:40:00,33.79,33.83,33.78,33.81,71700.0,25.3227,25.3527,25.3152,25.3377,71700.0
2010-12-14 12:45:00,33.81,33.81,33.76,33.76,72600.0,25.3377,25.3377,25.3002,25.3002,72600.0
2010-12-14 12:50:00,33.77,33.81,33.76,33.79,131900.0,25.3077,25.3377,25.3002,25.3227,131900.0
2010-12-14 12:55:00,33.79,33.8,33.7,33.73,182600.0,25.3227,25.3302,25.2553,25.2777,182600.0
2010-12-14 13:00:00,33.74,33.75,33.72,33.74,96200.0,25.2852,25.2927,25.2703,25.2852,96200.0
2010-12-14 13:05:00,33.74,33.75,33.74,33.74,127100.0,25.2852,25.2927,25.2852,25.2852,127100.0
2010-12-14 13:10:00,33.75,33.81,33.74,33.8,185700.0,25.2927,25.3377,25.2852,25.3302,185700.0
2010-12-14 13:15:00,33.81,33.83,33.79,33.83,96600.0,25.3377,25.3527,25.3227,25.3527,96600.0
2010-12-14 13:20:00,33.83,33.84,33.81,33.81,128700.0,25.3527,25.3602,25.3377,25.3377,128700.0
2010-12-14 13:25:00,33.82,33.83,33.81,33.81,51300.0,25.3452,25.3527,25.3377,25.3377,51300.0
2010-12-14 13:30:00,33.81,33.84,33.81,33.81,88900.0,25.3377,25.3602,25.3377,25.3377,88900.0
2010-12-14 13:35:00,33.81,33.83,33.81,33.83,103400.0,25.3377,25.3527,25.3377,25.3527,103400.0
2010-12-14 13:40:00,33.83,33.83,33.81,33.82,53900.0,25.3527,25.3527,25.3377,25.3452,53900.0
2010-12-14 13:45:00,33.81,33.82,33.81,33.81,56500.0,25.3377,25.3452,25.3377,25.3377,56500.0
2010-12-14 13:50:00,33.82,33.82,33.81,33.82,47600.0,25.3452,25.3452,25.3377,25.3452,47600.0
2010-12-14 13:55:00,33.82,33.82,33.81,33.82,57500.0,25.3452,25.3452,25.3377,25.3452,57500.0
2010-12-14 14:00:00,33.81,33.82,33.79,33.81,214200.0,25.3377,25.3452,25.3227,25.3377,214200.0
2010-12-14 14:05:00,33.81,33.82,33.79,33.8,87400.0,25.3377,25.3452,25.3227,25.3302,87400.0
2010-12-14 14:10:00,33.79,33.8,33.75,33.75,81600.0,25.3227,25.3302,25.2927,25.2927,81600.0
2010-12-14 14:15:00,33.75,33.8,33.75,33.8,85600.0,25.2927,25.3302,25.2927,25.3302,85600.0
2010-12-14 14:20:00,33.8,33.8,33.79,33.8,35500.0,25.3302,25.3302,25.3227,25.3302,35500.0
2010-12-14 14:25:00,33.79,33.82,33.77,33.79,175500.0,25.3227,25.3452,25.3077,25.3227,175500.0
2010-12-14 14:30:00,33.78,33.82,33.78,33.82,75200.0,25.3152,25.3452,25.3152,25.3452,75200.0
2010-12-14 14:35:00,33.82,33.85,33.8,33.84,256900.0,25.3452,25.3677,25.3302,25.3602,256900.0
2010-12-14 14:40:00,33.85,33.86,33.84,33.85,179500.0,25.3677,25.3752,25.3602,25.3677,179500.0
2010-12-14 14:45:00,33.86,33.92,33.85,33.92,308700.0,25.3752,25.4201,25.3677,25.4201,308700.0
2010-12-14 14:50:00,33.91,33.92,33.87,33.88,190300.0,25.4126,25.4201,25.3827,25.3902,190300.0
2010-12-14 14:55:00,33.89,33.89,33.87,33.87,177000.0,25.3977,25.3977,25.3827,25.3827,177000.0
2010-12-14 15:00:00,33.87,33.89,33.79,33.86,237100.0,25.3827,25.3977,25.3227,25.3752,237100.0
2010-12-14 15:05:00,33.85,33.86,33.82,33.85,122800.0,25.3677,25.3752,25.3452,25.3677,122800.0
2010-12-14 15:10:00,33.85,33.86,33.84,33.85,176300.0,25.3677,25.3752,25.3602,25.3677,176300.0
2010-12-14 15:15:00,33.85,33.86,33.83,33.85,107500.0,25.3677,25.3752,25.3527,25.3677,107500.0
2010-12-14 15:20:00,33.85,33.86,33.84,33.85,108800.0,25.3677,25.3752,25.3602,25.3677,108800.0
2010-12-14 15:25:00,33.86,33.86,33.83,33.83,259200.0,25.3752,25.3752,25.3527,25.3527,259200.0
2010-12-14 15:30:00,33.84,33.85,33.82,33.83,167500.0,25.3602,25.3677,25.3452,25.3527,167500.0
2010-12-14 15:35:00,33.83,33.84,33.76,33.81,272900.0,25.3527,25.3602,25.3002,25.3377,272900.0
2010-12-14 15:40:00,33.82,33.83,33.81,33.83,66600.0,25.3452,25.3527,25.3377,25.3527,66600.0
2010-12-14 15:45:00,33.83,33.83,33.79,33.82,225500.0,25.3527,25.3527,25.3227,25.3452,225500.0
2010-12-14 15:50:00,33.82,33.83,33.79,33.82,259700.0,25.3452,25.3527,25.3227,25.3452,259700.0
2010-12-14 15:55:00,33.83,33.89,33.82,33.87,368600.0,25.3527,25.3977,25.3452,25.3827,368600.0
2010-12-15 09:30:00,33.81,33.85,33.69,33.82,242700.0,25.3377,25.3677,25.2478,25.3452,242700.0
2010-12-15 09:35:00,33.82,33.86,33.81,33.81,185500.0,25.3452,25.3752,25.3377,25.3377,185500.0
2010-12-15 09:40:00,33.81,33.84,33.79,33.83,110000.0,25.3377,25.3602,25.3227,25.3527,110000.0
2010-12-15 09:45:00,33.83,33.86,33.82,33.85,120700.0,25.3527,25.3752,25.3452,25.3677,120700.0
2010-12-15 09:50:00,33.86,33.9,33.85,33.9,160400.0,25.3752,25.4051,25.3677,25.4051,160400.0
2010-12-15 09:55:00,33.9,33.94,33.89,33.94,108600.0,25.4051,25.4351,25.3977,25.4351,108600.0
2010-12-15 10:00:00,33.94,34.01,33.89,33.97,638000.0,25.4351,25.4876,25.3977,25.4576,638000.0
2010-12-15 10:05:00,33.97,33.99,33.94,33.97,168400.0,25.4576,25.4726,25.4351,25.4576,168400.0
2010-12-15 10:10:00,33.98,33.99,33.96,33.97,117800.0,25.4651,25.4726,25.4501,25.4576,117800.0
2010-12-15 10:15:00,33.98,34.0,33.94,33.94,155500.0,25.4651,25.4801,25.4351,25.4351,155500.0
2010-12-15 10:20:00,33.94,33.94,33.88,33.9,183500.0,25.4351,25.4351,25.3902,25.4051,183500.0
2010-12-15 10:25:00,33.89,33.89,33.81,33.83,219700.0,25.3977,25.3977,25.3377,25.3527,219700.0
2010-12-15 10:30:00,33.83,33.85,33.82,33.84,33400.0,25.3527,25.3677,25.3452,25.3602,33400.0
2010-12-15 10:35:00,33.84,33.92,33.84,33.9,98700.0,25.3602,25.4201,25.3602,25.4051,98700.0
2010-12-15 10:40:00,33.9,33.92,33.89,33.9,69000.0,25.4051,25.4201,25.3977,25.4051,69000.0
2010-12-15 10:45:00,33.9,33.9,33.89,33.9,25800.0,25.4051,25.4051,25.3977,25.4051,25800.0
2010-12-15 10:50:00,33.89,33.9,33.84,33.85,56000.0,25.3977,25.4051,25.3602,25.3677,56000.0
2010-12-15 10:55:00,33.85,33.89,33.83,33.84,173200.0,25.3677,25.3977,25.3527,25.3602,173200.0
2010-12-15 11:00:00,33.83,33.87,33.83,33.87,57900.0,25.3527,25.3827,25.3527,25.3827,57900.0
2010-12-15 11:05:00,33.87,33.89,33.86,33.89,42600.0,25.3827,25.3977,25.3752,25.3977,42600.0
2010-12-15 11:10:00,33.88,33.9,33.86,33.86,114600.0,25.3902,25.4051,25.3752,25.3752,114600.0
2010-12-15 11:15:00,33.86,33.86,33.8,33.83,105800.0,25.3752,25.3752,25.3302,25.3527,105800.0
2010-12-15 11:20:00,33.83,33.85,33.83,33.84,26300.0,25.3527,25.3677,25.3527,25.3602,26300.0
2010-12-15 11:25:00,33.84,33.88,33.83,33.88,79400.0,25.3602,25.3902,25.3527,25.3902,79400.0
2010-12-15 11:30:00,33.88,33.88,33.87,33.87,32300.0,25.3902,25.3902,25.3827,25.3827,32300.0
2010-12-15 11:35:00,33.88,33.88,33.86,33.86,42000.0,25.3902,25.3902,25.3752,25.3752,42000.0
2010-12-15 11:40:00,33.86,33.87,33.83,33.85,134800.0,25.3752,25.3827,25.3527,25.3677,134800.0
2010-12-15 11:45:00,33.84,33.87,33.83,33.86,98200.0,25.3602,25.3827,25.3527,25.3752,98200.0
2010-12-15 11:50:00,33.86,33.87,33.8,33.81,117500.0,25.3752,25.3827,25.3302,25.3377,117500.0
2010-12-15 11:55:00,33.81,33.81,33.77,33.8,75400.0,25.3377,25.3377,25.3077,25.3302,75400.0
2010-12-15 12:00:00,33.8,33.8,33.79,33.79,26700.0,25.3302,25.3302,25.3227,25.3227,26700.0
2010-12-15 12:05:00,33.8,33.84,33.79,33.82,54400.0,25.3302,25.3602,25.3227,25.3452,54400.0
2010-12-15 12:10:00,33.82,33.85,33.81,33.85,49300.0,25.3452,25.3677,25.3377,25.3677,49300.0
2010-12-15 12:15:00,33.84,33.85,33.8,33.8,34900.0,25.3602,25.3677,25.3302,25.3302,34900.0
2010-12-15 12:20:00,33.79,33.8,33.78,33.79,45100.0,25.3227,25.3302,25.3152,25.3227,45100.0
2010-12-15 12:25:00,33.79,33.8,33.78,33.8,23700.0,25.3227,25.3302,25.3152,25.3302,23700.0
2010-12-15 12:30:00,33.79,33.8,33.79,33.8,23400.0,25.3227,25.3302,25.3227,25.3302,23400.0
2010-12-15 12:35:00,33.79,33.8,33.77,33.78,54500.0,25.3227,25.3302,25.3077,25.3152,54500.0
2010-12-15 12:40:00,33.78,33.78,33.75,33.77,54700.0,25.3152,25.3152,25.2927,25.3077,54700.0
2010-12-15 12:45:00,33.76,33.77,33.75,33.75,49200.0,25.3002,25.3077,25.2927,25.2927,49200.0
2010-12-15 12:50:00,33.76,33.77,33.75,33.75,64000.0,25.3002,25.3077,25.2927,25.2927,64000.0
2010-12-15 12:55:00,33.75,33.78,33.74,33.76,162100.0,25.2927,25.3152,25.2852,25.3002,162100.0
2010-12-15 13:00:00,33.76,33.77,33.72,33.72,79400.0,25.3002,25.3077,25.2703,25.2703,79400.0
2010-12-15 13:05:00,33.72,33.73,33.72,33.72,36700.0,25.2703,25.2777,25.2703,25.2703,36700.0
2010-12-15 13:10:00,33.73,33.76,33.72,33.75,35500.0,25.2777,25.3002,25.2703,25.2927,35500.0
2010-12-15 13:15:00,33.76,33.76,33.75,33.76,45600.0,25.3002,25.3002,25.2927,25.3002,45600.0
2010-12-15 13:20:00,33.76,33.83,33.75,33.79,184900.0,25.3002,25.3527,25.2927,25.3227,184900.0
2010-12-15 13:25:00,33.78,33.79,33.77,33.77,154600.0,25.3152,25.3227,25.3077,25.3077,154600.0
2010-12-15 13:30:00,33.77,33.79,33.77,33.79,88700.0,25.3077,25.3227,25.3077,25.3227,88700.0
2010-12-15 13:35:00,33.79,33.79,33.78,33.78,41300.0,25.3227,25.3227,25.3152,25.3152,41300.0
2010-12-15 13:40:00,33.79,33.79,33.78,33.79,25700.0,25.3227,25.3227,25.3152,25.3227,25700.0
2010-12-15 13:45:00,33.79,33.79,33.73,33.74,136900.0,25.3227,25.3227,25.2777,25.2852,136900.0
2010-12-15 13:50:00,33.73,33.76,33.7,33.72,222100.0,25.2777,25.3002,25.2553,25.2703,222100.0
2010-12-15 13:55:00,33.72,33.74,33.71,33.74,51400.0,25.2703,25.2852,25.2628,25.2852,51400.0
2010-12-15 14:00:00,33.74,33.75,33.73,33.74,27500.0,25.2852,25.2927,25.2777,25.2852,27500.0
2010-12-15 14:05:00,33.75,33.77,33.73,33.76,80200.0,25.2927,25.3077,25.2777,25.3002,80200.0
2010-12-15 14:10:00,33.77,33.78,33.75,33.78,47500.0,25.3077,25.3152,25.2927,25.3152,47500.0
2010-12-15 14:15:00,33.77,33.77,33.71,33.75,47300.0,25.3077,25.3077,25.2628,25.2927,47300.0
2010-12-15 14:20:00,33.75,33.77,33.74,33.77,38600.0,25.2927,25.3077,25.2852,25.3077,38600.0
2010-12-15 14:25:00,33.77,33.77,33.71,33.71,61600.0,25.3077,25.3077,25.2628,25.2628,61600.0
2010-12-15 14:30:00,33.71,33.72,33.65,33.65,201100.0,25.2628,25.2703,25.2178,25.2178,201100.0
2010-12-15 14:35:00,33.66,33.66,33.62,33.65,121600.0,25.2253,25.2253,25.1953,25.2178,121600.0
2010-12-15 14:40:00,33.65,33.69,33.65,33.68,69800.0,25.2178,25.2478,25.2178,25.2403,69800.0
2010-12-15 14:45:00,33.67,33.75,33.62,33.75,198200.0,25.2328,25.2927,25.1953,25.2927,198200.0
2010-12-15 14:50:00,33.76,33.76,33.71,33.71,65500.0,25.3002,25.3002,25.2628,25.2628,65500.0
2010-12-15 14:55:00,33.71,33.72,33.68,33.68,75100.0,25.2628,25.2703,25.2403,25.2403,75100.0
2010-12-15 15:00:00,33.67,33.76,33.63,33.72,152500.0,25.2328,25.3002,25.2028,25.2703,152500.0
2010-12-15 15:05:00,33.72,33.76,33.72,33.76,46100.0,25.2703,25.3002,25.2703,25.3002,46100.0
2010-12-15 15:10:00,33.76,33.77,33.64,33.65,126700.0,25.3002,25.3077,25.2103,25.2178,126700.0
2010-12-15 15:15:00,33.65,33.66,33.62,33.65,324300.0,25.2178,25.2253,25.1953,25.2178,324300.0
2010-12-15 15:20:00,33.65,33.71,33.64,33.71,157200.0,25.2178,25.2628,25.2103,25.2628,157200.0
2010-12-15 15:25:00,33.7,33.71,33.68,33.71,70500.0,25.2553,25.2628,25.2403,25.2628,70500.0
2010-12-15 15:30:00,33.71,33.71,33.69,33.69,53900.0,25.2628,25.2628,25.2478,25.2478,53900.0
2010-12-15 15:35:00,33.7,33.71,33.69,33.7,158600.0,25.2553,25.2628,25.2478,25.2553,158600.0
2010-12-15 15:40:00,33.71,33.73,33.7,33.72,204700.0,25.2628,25.2777,25.2553,25.2703,204700.0
2010-12-15 15:45:00,33.73,33.73,33.7,33.7,206300.0,25.2777,25.2777,25.2553,25.2553,206300.0
2010-12-15 15:50:00,33.7,33.71,33.66,33.68,424000.0,25.2553,25.2628,25.2253,25.2403,424000.0
2010-12-15 15:55:00,33.67,33.7,33.62,33.64,394700.0,25.2328,25.2553,25.1953,25.2103,394700.0
2010-12-16 09:30:00,33.55,33.78,33.55,33.73,248800.0,25.1429,25.3152,25.1429,25.2777,248800.0
2010-12-16 09:35:00,33.73,33.74,33.65,33.67,88300.0,25.2777,25.2852,25.2178,25.2328,88300.0
2010-12-16 09:40:00,33.67,33.7,33.64,33.65,83300.0,25.2328,25.2553,25.2103,25.2178,83300.0
2010-12-16 09:45:00,33.65,33.67,33.61,33.66,101300.0,25.2178,25.2328,25.1878,25.2253,101300.0
2010-12-16 09:50:00,33.65,33.66,33.61,33.65,69800.0,25.2178,25.2253,25.1878,25.2178,69800.0
2010-12-16 09:55:00,33.65,33.71,33.65,33.65,205800.0,25.2178,25.2628,25.2178,25.2178,205800.0
2010-12-16 10:00:00,33.65,33.66,33.6,33.64,132100.0,25.2178,25.2253,25.1803,25.2103,132100.0
2010-12-16 10:05:00,33.64,33.65,33.62,33.63,53100.0,25.2103,25.2178,25.1953,25.2028,53100.0
2010-12-16 10:10:00,33.63,33.66,33.62,33.63,78500.0,25.2028,25.2253,25.1953,25.2028,78500.0
2010-12-16 10:15:00,33.63,33.65,33.56,33.63,228800.0,25.2028,25.2178,25.1503,25.2028,228800.0
2010-12-16 10:20:00,33.62,33.72,33.62,33.63,209900.0,25.1953,25.2703,25.1953,25.2028,209900.0
2010-12-16 10:25:00,33.63,33.65,33.62,33.62,83200.0,25.2028,25.2178,25.1953,25.1953,83200.0
2010-12-16 10:30:00,33.61,33.65,33.61,33.65,138800.0,25.1878,25.2178,25.1878,25.2178,138800.0
2010-12-16 10:35:00,33.65,33.76,33.64,33.75,205700.0,25.2178,25.3002,25.2103,25.2927,205700.0
2010-12-16 10:40:00,33.76,33.86,33.72,33.85,274000.0,25.3002,25.3752,25.2703,25.3677,274000.0
2010-12-16 10:45:00,33.85,33.85,33.77,33.78,177300.0,25.3677,25.3677,25.3077,25.3152,177300.0
2010-12-16 10:50:00,33.77,33.77,33.75,33.76,203300.0,25.3077,25.3077,25.2927,25.3002,203300.0
2010-12-16 10:55:00,33.76,33.78,33.71,33.74,252400.0,25.3002,25.3152,25.2628,25.2852,252400.0
2010-12-16 11:00:00,33.75,33.75,33.68,33.71,149900.0,25.2927,25.2927,25.2403,25.2628,149900.0
2010-12-16 11:05:00,33.71,33.74,33.68,33.71,82300.0,25.2628,25.2852,25.2403,25.2628,82300.0
2010-12-16 11:10:00,33.7,33.76,33.66,33.74,246300.0,25.2553,25.3002,25.2253,25.2852,246300.0
2010-12-16 11:15:00,33.74,33.74,33.7,33.73,122400.0,25.2852,25.2852,25.2553,25.2777,122400.0
2010-12-16 11:20:00,33.74,33.76,33.71,33.71,74300.0,25.2852,25.3002,25.2628,25.2628,74300.0
2010-12-16 11:25:00,33.71,33.74,33.7,33.72,101600.0,25.2628,25.2852,25.2553,25.2703,101600.0
2010-12-16 11:30:00,33.72,33.73,33.68,33.69,70700.0,25.2703,25.2777,25.2403,25.2478,70700.0
2010-12-16 11:35:00,33.69,33.71,33.65,33.65,116500.0,25.2478,25.2628,25.2178,25.2178,116500.0
2010-12-16 11:40:00,33.66,33.7,33.65,33.66,55900.0,25.2253,25.2553,25.2178,25.2253,55900.0
2010-12-16 11:45:00,33.66,33.68,33.64,33.67,59400.0,25.2253,25.2403,25.2103,25.2328,59400.0
2010-12-16 11:50:00,33.67,33.68,33.65,33.67,44900.0,25.2328,25.2403,25.2178,25.2328,44900.0
2010-12-16 11:55:00,33.67,33.7,33.66,33.69,109800.0,25.2328,25.2553,25.2253,25.2478,109800.0
2010-12-16 12:00:00,33.7,33.7,33.65,33.66,83400.0,25.2553,25.2553,25.2178,25.2253,83400.0
2010-12-16 12:05:00,33.66,33.68,33.66,33.67,48600.0,25.2253,25.2403,25.2253,25.2328,48600.0
2010-12-16 12:10:00,33.67,33.68,33.65,33.67,118100.0,25.2328,25.2403,25.2178,25.2328,118100.0
2010-12-16 12:15:00,33.67,33.68,33.66,33.66,107000.0,25.2328,25.2403,25.2253,25.2253,107000.0
2010-12-16 12:20:00,33.66,33.68,33.65,33.67,63100.0,25.2253,25.2403,25.2178,25.2328,63100.0
2010-12-16 12:25:00,33.67,33.68,33.61,33.65,69100.0,25.2328,25.2403,25.1878,25.2178,69100.0
2010-12-16 12:30:00,33.65,33.65,33.64,33.65,22800.0,25.2178,25.2178,25.2103,25.2178,22800.0
2010-12-16 12:35:00,33.65,33.66,33.65,33.66,34100.0,25.2178,25.2253,25.2178,25.2253,34100.0
2010-12-16 12:40:00,33.66,33.67,33.64,33.65,37900.0,25.2253,25.2328,25.2103,25.2178,37900.0
2010-12-16 12:45:00,33.66,33.67,33.65,33.65,31700.0,25.2253,25.2328,25.2178,25.2178,31700.0
2010-12-16 12:50:00,33.65,33.67,33.64,33.65,40800.0,25.2178,25.2328,25.2103,25.2178,40800.0
2010-12-16 12:55:00,33.65,33.7,33.64,33.66,149600.0,25.2178,25.2553,25.2103,25.2253,149600.0
2010-12-16 13:00:00,33.66,33.67,33.64,33.65,75300.0,25.2253,25.2328,25.2103,25.2178,75300.0
2010-12-16 13:05:00,33.65,33.65,33.63,33.64,29700.0,25.2178,25.2178,25.2028,25.2103,29700.0
2010-12-16 13:10:00,33.64,33.65,33.63,33.65,32100.0,25.2103,25.2178,25.2028,25.2178,32100.0
2010-12-16 13:15:00,33.65,33.68,33.64,33.65,43000.0,25.2178,25.2403,25.2103,25.2178,43000.0
2010-12-16 13:20:00,33.65,33.66,33.62,33.62,31400.0,25.2178,25.2253,25.1953,25.1953,31400.0
2010-12-16 13:25:00,33.63,33.65,33.62,33.65,44000.0,25.2028,25.2178,25.1953,25.2178,44000.0
2010-12-16 13:30:00,33.65,33.66,33.6,33.63,85500.0,25.2178,25.2253,25.1803,25.2028,85500.0
2010-12-16 13:35:00,33.62,33.67,33.62,33.67,52900.0,25.1953,25.2328,25.1953,25.2328,52900.0
2010-12-16 13:40:00,33.66,33.67,33.64,33.65,47800.0,25.2253,25.2328,25.2103,25.2178,47800.0
2010-12-16 13:45:00,33.65,33.66,33.64,33.66,45700.0,25.2178,25.2253,25.2103,25.2253,45700.0
2010-12-16 13:50:00,33.65,33.67,33.63,33.64,71000.0,25.2178,25.2328,25.2028,25.2103,71000.0
2010-12-16 13:55:00,33.64,33.67,33.64,33.65,113200.0,25.2103,25.2328,25.2103,25.2178,113200.0
2010-12-16 14:00:00,33.65,33.66,33.65,33.65,61100.0,25.2178,25.2253,25.2178,25.2178,61100.0
2010-12-16 14:05:00,33.65,33.66,33.65,33.65,51100.0,25.2178,25.2253,25.2178,25.2178,51100.0
2010-12-16 14:10:00,33.65,33.66,33.65,33.66,66200.0,25.2178,25.2253,25.2178,25.2253,66200.0
2010-12-16 14:15:00,33.66,33.66,33.62,33.65,77100.0,25.2253,25.2253,25.1953,25.2178,77100.0
2010-12-16 14:20:00,33.64,33.65,33.64,33.65,36900.0,25.2103,25.2178,25.2103,25.2178,36900.0
2010-12-16 14:25:00,33.65,33.66,33.64,33.65,70100.0,25.2178,25.2253,25.2103,25.2178,70100.0
2010-12-16 14:30:00,33.66,33.66,33.62,33.63,99700.0,25.2253,25.2253,25.1953,25.2028,99700.0
2010-12-16 14:35:00,33.62,33.63,33.6,33.6,125700.0,25.1953,25.2028,25.1803,25.1803,125700.0
2010-12-16 14:40:00,33.59,33.61,33.59,33.61,37700.0,25.1728,25.1878,25.1728,25.1878,37700.0
2010-12-16 14:45:00,33.61,33.64,33.6,33.64,154200.0,25.1878,25.2103,25.1803,25.2103,154200.0
2010-12-16 14:50:00,33.64,33.67,33.63,33.66,159300.0,25.2103,25.2328,25.2028,25.2253,159300.0
2010-12-16 14:55:00,33.65,33.7,33.65,33.69,158200.0,25.2178,25.2553,25.2178,25.2478,158200.0
2010-12-16 15:00:00,33.69,33.74,33.68,33.74,214700.0,25.2478,25.2852,25.2403,25.2852,214700.0
2010-12-16 15:05:00,33.74,33.74,33.71,33.73,168600.0,25.2852,25.2852,25.2628,25.2777,168600.0
2010-12-16 15:10:00,33.73,33.73,33.7,33.71,95300.0,25.2777,25.2777,25.2553,25.2628,95300.0
2010-12-16 15:15:00,33.7,33.71,33.68,33.69,89500.0,25.2553,25.2628,25.2403,25.2478,89500.0
2010-12-16 15:20:00,33.69,33.7,33.63,33.63,180600.0,25.2478,25.2553,25.2028,25.2028,180600.0
2010-12-16 15:25:00,33.64,33.65,33.62,33.63,60100.0,25.2103,25.2178,25.1953,25.2028,60100.0
2010-12-16 15:30:00,33.63,33.69,33.63,33.69,163700.0,25.2028,25.2478,25.2028,25.2478,163700.0
2010-12-16 15:35:00,33.69,33.7,33.68,33.7,95100.0,25.2478,25.2553,25.2403,25.2553,95100.0
2010-12-16 15:40:00,33.7,33.71,33.57,33.58,301300.0,25.2553,25.2628,25.1578,25.1653,301300.0
2010-12-16 15:45:00,33.58,33.6,33.57,33.59,170600.0,25.1653,25.1803,25.1578,25.1728,170600.0
2010-12-16 15:50:00,33.6,33.6,33.56,33.57,292200.0,25.1803,25.1803,25.1503,25.1578,292200.0
2010-12-16 15:55:00,33.57,33.6,33.56,33.58,551400.0,25.1578,25.1803,25.1503,25.1653,551400.0
2010-12-17 09:30:00,33.52,33.69,33.5,33.53,267700.0,25.1204,25.2478,25.1054,25.1279,267700.0
2010-12-17 09:35:00,33.54,33.56,33.51,33.53,91600.0,25.1354,25.1503,25.1129,25.1279,91600.0
2010-12-17 09:40:00,33.53,33.54,33.45,33.49,228000.0,25.1279,25.1354,25.0679,25.0979,228000.0
2010-12-17 09:45:00,33.48,33.55,33.46,33.54,117100.0,25.0904,25.1429,25.0754,25.1354,117100.0
2010-12-17 09:50:00,33.54,33.55,33.49,33.5,114100.0,25.1354,25.1429,25.0979,25.1054,114100.0
2010-12-17 09:55:00,33.49,33.52,33.46,33.47,127000.0,25.0979,25.1204,25.0754,25.0829,127000.0
2010-12-17 10:00:00,33.46,33.5,33.46,33.48,59000.0,25.0754,25.1054,25.0754,25.0904,59000.0
2010-12-17 10:05:00,33.49,33.49,33.39,33.39,383000.0,25.0979,25.0979,25.0229,25.0229,383000.0
2010-12-17 10:10:00,33.39,33.45,33.38,33.44,254800.0,25.0229,25.0679,25.0155,25.0604,254800.0
2010-12-17 10:15:00,33.43,33.44,33.37,33.39,108600.0,25.0529,25.0604,25.008,25.0229,108600.0
2010-12-17 10:20:00,33.38,33.38,33.19,33.22,682300.0,25.0155,25.0155,24.8731,24.8955,682300.0
2010-12-17 10:25:00,33.23,33.29,33.21,33.24,677500.0,24.903,24.948,24.8881,24.9105,677500.0
2010-12-17 10:30:00,33.24,33.3,33.2,33.28,565400.0,24.9105,24.9555,24.8806,24.9405,565400.0
2010-12-17 10:35:00,33.27,33.41,33.24,33.4,356400.0,24.933,25.0379,24.9105,25.0304,356400.0
2010-12-17 10:40:00,33.41,33.49,33.36,33.45,248700.0,25.0379,25.0979,25.0005,25.0679,248700.0
2010-12-17 10:45:00,33.45,33.46,33.33,33.35,192500.0,25.0679,25.0754,24.978,24.993,192500.0
2010-12-17 10:50:00,33.35,33.36,33.31,33.32,363900.0,24.993,25.0005,24.963,24.9705,363900.0
2010-12-17 10:55:00,33.32,33.37,33.31,33.37,69200.0,24.9705,25.008,24.963,25.008,69200.0
2010-12-17 11:00:00,33.37,33.37,33.33,33.35,123500.0,25.008,25.008,24.978,24.993,123500.0
2010-12-17 11:05:00,33.36,33.37,33.32,33.35,266300.0,25.0005,25.008,24.9705,24.993,266300.0
2010-12-17 11:10:00,33.34,33.37,33.34,33.36,109200.0,24.9855,25.008,24.9855,25.0005,109200.0
2010-12-17 11:15:00,33.37,33.37,33.34,33.36,76500.0,25.008,25.008,24.9855,25.0005,76500.0
2010-12-17 11:20:00,33.36,33.36,33.34,33.35,120600.0,25.0005,25.0005,24.9855,24.993,120600.0
2010-12-17 11:25:00,33.36,33.36,33.35,33.35,32400.0,25.0005,25.0005,24.993,24.993,32400.0
2010-12-17 11:30:00,33.36,33.4,33.35,33.4,154200.0,25.0005,25.0304,24.993,25.0304,154200.0
2010-12-17 11:35:00,33.4,33.41,33.39,33.4,144500.0,25.0304,25.0379,25.0229,25.0304,144500.0
2010-12-17 11:40:00,33.41,33.45,33.4,33.45,113300.0,25.0379,25.0679,25.0304,25.0679,113300.0
2010-12-17 11:45:00,33.45,33.48,33.44,33.48,95800.0,25.0679,25.0904,25.0604,25.0904,95800.0
2010-12-17 11:50:00,33.47,33.5,33.47,33.49,111700.0,25.0829,25.1054,25.0829,25.0979,111700.0
2010-12-17 11:55:00,33.49,33.5,33.44,33.48,80300.0,25.0979,25.1054,25.0604,25.0904,80300.0
2010-12-17 12:00:00,33.48,33.5,33.47,33.49,82400.0,25.0904,25.1054,25.0829,25.0979,82400.0
2010-12-17 12:05:00,33.5,33.5,33.47,33.5,83900.0,25.1054,25.1054,25.0829,25.1054,83900.0
2010-12-17 12:10:00,33.49,33.5,33.48,33.5,130700.0,25.0979,25.1054,25.0904,25.1054,130700.0
2010-12-17 12:15:00,33.5,33.5,33.49,33.5,94600.0,25.1054,25.1054,25.0979,25.1054,94600.0
2010-12-17 12:20:00,33.5,33.5,33.46,33.47,52900.0,25.1054,25.1054,25.0754,25.0829,52900.0
2010-12-17 12:25:00,33.47,33.47,33.45,33.46,61000.0,25.0829,25.0829,25.0679,25.0754,61000.0
2010-12-17 12:30:00,33.46,33.47,33.39,33.42,230200.0,25.0754,25.0829,25.0229,25.0454,230200.0
2010-12-17 12:35:00,33.42,33.45,33.42,33.44,56200.0,25.0454,25.0679,25.0454,25.0604,56200.0
2010-12-17 12:40:00,33.44,33.45,33.42,33.43,118800.0,25.0604,25.0679,25.0454,25.0529,118800.0
2010-12-17 12:45:00,33.42,33.42,33.36,33.39,125400.0,25.0454,25.0454,25.0005,25.0229,125400.0
2010-12-17 12:50:00,33.4,33.45,33.39,33.44,52900.0,25.0304,25.0679,25.0229,25.0604,52900.0
2010-12-17 12:55:00,33.44,33.45,33.4,33.41,197400.0,25.0604,25.0679,25.0304,25.0379,197400.0
2010-12-17 13:00:00,33.41,33.45,33.41,33.44,53100.0,25.0379,25.0679,25.0379,25.0604,53100.0
2010-12-17 13:05:00,33.44,33.45,33.35,33.44,131800.0,25.0604,25.0679,24.993,25.0604,131800.0
2010-12-17 13:10:00,33.44,33.45,33.43,33.44,67800.0,25.0604,25.0679,25.0529,25.0604,67800.0
2010-12-17 13:15:00,33.44,33.45,33.43,33.43,47300.0,25.0604,25.0679,25.0529,25.0529,47300.0
2010-12-17 13:20:00,33.44,33.44,33.4,33.4,50600.0,25.0604,25.0604,25.0304,25.0304,50600.0
2010-12-17 13:25:00,33.41,33.44,33.39,33.42,50500.0,25.0379,25.0604,25.0229,25.0454,50500.0
2010-12-17 13:30:00,33.42,33.45,33.41,33.44,100200.0,25.0454,25.0679,25.0379,25.0604,100200.0
2010-12-17 13:35:00,33.44,33.46,33.42,33.46,181800.0,25.0604,25.0754,25.0454,25.0754,181800.0
2010-12-17 13:40:00,33.46,33.46,33.44,33.45,99400.0,25.0754,25.0754,25.0604,25.0679,99400.0
2010-12-17 13:45:00,33.45,33.46,33.45,33.46,32300.0,25.0679,25.0754,25.0679,25.0754,32300.0
2010-12-17 13:50:00,33.46,33.48,33.45,33.46,253700.0,25.0754,25.0904,25.0679,25.0754,253700.0
2010-12-17 13:55:00,33.47,33.47,33.46,33.46,81600.0,25.0829,25.0829,25.0754,25.0754,81600.0
2010-12-17 14:00:00,33.46,33.49,33.45,33.49,219000.0,25.0754,25.0979,25.0679,25.0979,219000.0
2010-12-17 14:05:00,33.49,33.5,33.47,33.49,73200.0,25.0979,25.1054,25.0829,25.0979,73200.0
2010-12-17 14:10:00,33.49,33.5,33.48,33.5,33200.0,25.0979,25.1054,25.0904,25.1054,33200.0
2010-12-17 14:15:00,33.49,33.5,33.49,33.5,22400.0,25.0979,25.1054,25.0979,25.1054,22400.0
2010-12-17 14:20:00,33.5,33.5,33.49,33.5,44800.0,25.1054,25.1054,25.0979,25.1054,44800.0
2010-12-17 14:25:00,33.5,33.51,33.49,33.49,265200.0,25.1054,25.1129,25.0979,25.0979,265200.0
2010-12-17 14:30:00,33.49,33.5,33.38,33.47,268500.0,25.0979,25.1054,25.0155,25.0829,268500.0
2010-12-17 14:35:00,33.48,33.48,33.44,33.46,39900.0,25.0904,25.0904,25.0604,25.0754,39900.0
2010-12-17 14:40:00,33.45,33.48,33.45,33.46,79300.0,25.0679,25.0904,25.0679,25.0754,79300.0
2010-12-17 14:45:00,33.46,33.47,33.45,33.46,83900.0,25.0754,25.0829,25.0679,25.0754,83900.0
2010-12-17 14:50:00,33.46,33.47,33.42,33.44,128700.0,25.0754,25.0829,25.0454,25.0604,128700.0
2010-12-17 14:55:00,33.43,33.47,33.43,33.46,142000.0,25.0529,25.0829,25.0529,25.0754,142000.0
2010-12-17 15:00:00,33.46,33.49,33.46,33.49,195400.0,25.0754,25.0979,25.0754,25.0979,195400.0
2010-12-17 15:05:00,33.48,33.49,33.41,33.44,124500.0,25.0904,25.0979,25.0379,25.0604,124500.0
2010-12-17 15:10:00,33.44,33.45,33.43,33.44,68100.0,25.0604,25.0679,25.0529,25.0604,68100.0
2010-12-17 15:15:00,33.44,33.44,33.37,33.38,240500.0,25.0604,25.0604,25.008,25.0155,240500.0
2010-12-17 15:20:00,33.38,33.41,33.36,33.39,163300.0,25.0155,25.0379,25.0005,25.0229,163300.0
2010-12-17 15:25:00,33.39,33.41,33.39,33.4,271600.0,25.0229,25.0379,25.0229,25.0304,271600.0
2010-12-17 15:30:00,33.4,33.43,33.39,33.4,549700.0,25.0304,25.0529,25.0229,25.0304,549700.0
2010-12-17 15:35:00,33.4,33.49,33.4,33.41,354100.0,25.0304,25.0979,25.0304,25.0379,354100.0
2010-12-17 15:40:00,33.41,33.41,33.36,33.38,194500.0,25.0379,25.0379,25.0005,25.0155,194500.0
2010-12-17 15:45:00,33.38,33.59,33.38,33.54,1506900.0,25.0155,25.1728,25.0155,25.1354,1506900.0
2010-12-17 15:50:00,33.55,33.55,33.45,33.54,647100.0,25.1429,25.1429,25.0679,25.1354,647100.0
2010-12-17 15:55:00,33.54,33.85,33.53,33.81,3146900.0,25.1354,25.3677,25.1279,25.3377,3146900.0
2010-12-20 09:30:00,33.9,33.95,33.87,33.92,307200.0,25.4051,25.4426,25.3827,25.4201,307200.0
2010-12-20 09:35:00,33.91,33.94,33.8,33.92,257500.0,25.4126,25.4351,25.3302,25.4201,257500.0
2010-12-20 09:40:00,33.91,33.91,33.85,33.87,98600.0,25.4126,25.4126,25.3677,25.3827,98600.0
2010-12-20 09:45:00,33.86,33.92,33.85,33.87,429900.0,25.3752,25.4201,25.3677,25.3827,429900.0
2010-12-20 09:50:00,33.87,33.92,33.86,33.91,272400.0,25.3827,25.4201,25.3752,25.4126,272400.0
2010-12-20 09:55:00,33.9,33.93,33.88,33.91,112300.0,25.4051,25.4276,25.3902,25.4126,112300.0
2010-12-20 10:00:00,33.91,33.93,33.9,33.92,84400.0,25.4126,25.4276,25.4051,25.4201,84400.0
2010-12-20 10:05:00,33.92,33.92,33.88,33.91,216400.0,25.4201,25.4201,25.3902,25.4126,216400.0
2010-12-20 10:10:00,33.91,33.91,33.86,33.89,273900.0,25.4126,25.4126,25.3752,25.3977,273900.0
2010-12-20 10:15:00,33.9,33.9,33.89,33.89,176200.0,25.4051,25.4051,25.3977,25.3977,176200.0
2010-12-20 10:20:00,33.89,33.92,33.89,33.9,219200.0,25.3977,25.4201,25.3977,25.4051,219200.0
2010-12-20 10:25:00,33.9,33.9,33.88,33.88,108100.0,25.4051,25.4051,25.3902,25.3902,108100.0
2010-12-20 10:30:00,33.88,33.89,33.87,33.87,173400.0,25.3902,25.3977,25.3827,25.3827,173400.0
2010-12-20 10:35:00,33.87,33.89,33.87,33.88,75800.0,25.3827,25.3977,25.3827,25.3902,75800.0
2010-12-20 10:40:00,33.88,33.9,33.88,33.88,53000.0,25.3902,25.4051,25.3902,25.3902,53000.0
2010-12-20 10:45:00,33.89,33.9,33.88,33.88,61400.0,25.3977,25.4051,25.3902,25.3902,61400.0
2010-12-20 10:50:00,33.88,33.9,33.87,33.88,70600.0,25.3902,25.4051,25.3827,25.3902,70600.0
2010-12-20 10:55:00,33.88,33.88,33.87,33.87,39200.0,25.3902,25.3902,25.3827,25.3827,39200.0
2010-12-20 11:00:00,33.87,33.88,33.86,33.86,97600.0,25.3827,25.3902,25.3752,25.3752,97600.0
2010-12-20 11:05:00,33.87,33.88,33.8,33.83,178000.0,25.3827,25.3902,25.3302,25.3527,178000.0
2010-12-20 11:10:00,33.83,33.85,33.81,33.84,84400.0,25.3527,25.3677,25.3377,25.3602,84400.0
2010-12-20 11:15:00,33.84,33.85,33.83,33.85,35300.0,25.3602,25.3677,25.3527,25.3677,35300.0
2010-12-20 11:20:00,33.84,33.85,33.83,33.84,25700.0,25.3602,25.3677,25.3527,25.3602,25700.0
2010-12-20 11:25:00,33.84,33.85,33.83,33.84,53400.0,25.3602,25.3677,25.3527,25.3602,53400.0
2010-12-20 11:30:00,33.84,33.85,33.84,33.85,126400.0,25.3602,25.3677,25.3602,25.3677,126400.0
2010-12-20 11:35:00,33.85,33.89,33.84,33.89,111900.0,25.3677,25.3977,25.3602,25.3977,111900.0
2010-12-20 11:40:00,33.88,33.89,33.87,33.88,34400.0,25.3902,25.3977,25.3827,25.3902,34400.0
2010-12-20 11:45:00,33.87,33.9,33.85,33.87,96600.0,25.3827,25.4051,25.3677,25.3827,96600.0
2010-12-20 11:50:00,33.87,33.88,33.86,33.87,34100.0,25.3827,25.3902,25.3752,25.3827,34100.0
2010-12-20 11:55:00,33.88,33.89,33.87,33.88,26000.0,25.3902,25.3977,25.3827,25.3902,26000.0
2010-12-20 12:00:00,33.88,33.91,33.88,33.9,136300.0,25.3902,25.4126,25.3902,25.4051,136300.0
2010-12-20 12:05:00,33.9,33.91,33.89,33.9,80500.0,25.4051,25.4126,25.3977,25.4051,80500.0
2010-12-20 12:10:00,33.9,33.91,33.89,33.91,36000.0,25.4051,25.4126,25.3977,25.4126,36000.0
2010-12-20 12:15:00,33.91,33.91,33.87,33.89,252300.0,25.4126,25.4126,25.3827,25.3977,252300.0
2010-12-20 12:20:00,33.89,33.89,33.87,33.87,92900.0,25.3977,25.3977,25.3827,25.3827,92900.0
2010-12-20 12:25:00,33.87,33.89,33.87,33.87,66300.0,25.3827,25.3977,25.3827,25.3827,66300.0
2010-12-20 12:30:00,33.88,33.89,33.87,33.89,92100.0,25.3902,25.3977,25.3827,25.3977,92100.0
2010-12-20 12:35:00,33.89,33.91,33.88,33.9,168700.0,25.3977,25.4126,25.3902,25.4051,168700.0
2010-12-20 12:40:00,33.9,33.92,33.89,33.89,108200.0,25.4051,25.4201,25.3977,25.3977,108200.0
2010-12-20 12:45:00,33.9,33.9,33.87,33.89,128400.0,25.4051,25.4051,25.3827,25.3977,128400.0
2010-12-20 12:50:00,33.89,33.9,33.87,33.89,82000.0,25.3977,25.4051,25.3827,25.3977,82000.0
2010-12-20 12:55:00,33.89,33.89,33.84,33.86,73700.0,25.3977,25.3977,25.3602,25.3752,73700.0
2010-12-20 13:00:00,33.86,33.9,33.86,33.89,110400.0,25.3752,25.4051,25.3752,25.3977,110400.0
2010-12-20 13:05:00,33.89,33.9,33.89,33.89,38500.0,25.3977,25.4051,25.3977,25.3977,38500.0
2010-12-20 13:10:00,33.89,33.9,33.89,33.9,34700.0,25.3977,25.4051,25.3977,25.4051,34700.0
2010-12-20 13:15:00,33.89,33.9,33.89,33.9,24100.0,25.3977,25.4051,25.3977,25.4051,24100.0
2010-12-20 13:20:00,33.9,33.95,33.89,33.95,175900.0,25.4051,25.4426,25.3977,25.4426,175900.0
2010-12-20 13:25:00,33.95,33.95,33.92,33.94,164900.0,25.4426,25.4426,25.4201,25.4351,164900.0
2010-12-20 13:30:00,33.94,33.95,33.92,33.92,228000.0,25.4351,25.4426,25.4201,25.4201,228000.0
2010-12-20 13:35:00,33.92,33.93,33.92,33.93,20800.0,25.4201,25.4276,25.4201,25.4276,20800.0
2010-12-20 13:40:00,33.92,33.93,33.92,33.92,11100.0,25.4201,25.4276,25.4201,25.4201,11100.0
2010-12-20 13:45:00,33.92,33.93,33.92,33.92,21800.0,25.4201,25.4276,25.4201,25.4201,21800.0
2010-12-20 13:50:00,33.92,33.93,33.88,33.88,71700.0,25.4201,25.4276,25.3902,25.3902,71700.0
2010-12-20 13:55:00,33.89,33.9,33.86,33.89,102100.0,25.3977,25.4051,25.3752,25.3977,102100.0
2010-12-20 14:00:00,33.89,33.95,33.87,33.95,261000.0,25.3977,25.4426,25.3827,25.4426,261000.0
2010-12-20 14:05:00,33.95,33.96,33.89,33.96,184800.0,25.4426,25.4501,25.3977,25.4501,184800.0
2010-12-20 14:10:00,33.96,34.0,33.95,33.97,293900.0,25.4501,25.4801,25.4426,25.4576,293900.0
2010-12-20 14:15:00,33.97,34.0,33.96,33.97,153900.0,25.4576,25.4801,25.4501,25.4576,153900.0
2010-12-20 14:20:00,33.97,34.0,33.95,33.99,225100.0,25.4576,25.4801,25.4426,25.4726,225100.0
2010-12-20 14:25:00,33.99,34.01,33.92,33.99,393200.0,25.4726,25.4876,25.4201,25.4726,393200.0
2010-12-20 14:30:00,33.99,34.05,33.97,33.98,214100.0,25.4726,25.5176,25.4576,25.4651,214100.0
2010-12-20 14:35:00,33.97,33.98,33.9,33.93,119500.0,25.4576,25.4651,25.4051,25.4276,119500.0
2010-12-20 14:40:00,33.93,33.98,33.93,33.96,26200.0,25.4276,25.4651,25.4276,25.4501,26200.0
2010-12-20 14:45:00,33.96,33.99,33.94,33.94,51300.0,25.4501,25.4726,25.4351,25.4351,51300.0
2010-12-20 14:50:00,33.94,33.98,33.93,33.94,55200.0,25.4351,25.4651,25.4276,25.4351,55200.0
2010-12-20 14:55:00,33.94,33.95,33.9,33.93,78000.0,25.4351,25.4426,25.4051,25.4276,78000.0
2010-12-20 15:00:00,33.93,33.95,33.9,33.91,50000.0,25.4276,25.4426,25.4051,25.4126,50000.0
2010-12-20 15:05:00,33.92,33.92,33.9,33.9,45300.0,25.4201,25.4201,25.4051,25.4051,45300.0
2010-12-20 15:10:00,33.91,33.91,33.86,33.88,303600.0,25.4126,25.4126,25.3752,25.3902,303600.0
2010-12-20 15:15:00,33.87,33.91,33.86,33.89,109400.0,25.3827,25.4126,25.3752,25.3977,109400.0
2010-12-20 15:20:00,33.9,33.91,33.87,33.88,112400.0,25.4051,25.4126,25.3827,25.3902,112400.0
2010-12-20 15:25:00,33.87,33.9,33.86,33.9,91400.0,25.3827,25.4051,25.3752,25.4051,91400.0
2010-12-20 15:30:00,33.9,33.9,33.85,33.86,64600.0,25.4051,25.4051,25.3677,25.3752,64600.0
2010-12-20 15:35:00,33.85,33.87,33.83,33.83,145800.0,25.3677,25.3827,25.3527,25.3527,145800.0
2010-12-20 15:40:00,33.83,33.87,33.83,33.86,137200.0,25.3527,25.3827,25.3527,25.3752,137200.0
2010-12-20 15:45:00,33.86,33.86,33.77,33.77,158100.0,25.3752,25.3752,25.3077,25.3077,158100.0
2010-12-20 15:50:00,33.77,33.81,33.74,33.77,241100.0,25.3077,25.3377,25.2852,25.3077,241100.0
2010-12-20 15:55:00,33.77,33.89,33.77,33.8,909400.0,25.3077,25.3977,25.3077,25.3302,909400.0
2010-12-21 09:30:00,33.86,33.86,33.72,33.77,416700.0,25.3752,25.3752,25.2703,25.3077,416700.0
2010-12-21 09:35:00,33.77,33.8,33.76,33.78,89000.0,25.3077,25.3302,25.3002,25.3152,89000.0
2010-12-21 09:40:00,33.79,33.79,33.75,33.75,159300.0,25.3227,25.3227,25.2927,25.2927,159300.0
2010-12-21 09:45:00,33.76,33.78,33.75,33.78,94300.0,25.3002,25.3152,25.2927,25.3152,94300.0
2010-12-21 09:50:00,33.78,33.79,33.75,33.78,94300.0,25.3152,25.3227,25.2927,25.3152,94300.0
2010-12-21 09:55:00,33.78,33.79,33.76,33.78,108300.0,25.3152,25.3227,25.3002,25.3152,108300.0
2010-12-21 10:00:00,33.78,33.81,33.77,33.79,90500.0,25.3152,25.3377,25.3077,25.3227,90500.0
2010-12-21 10:05:00,33.79,33.83,33.78,33.83,100700.0,25.3227,25.3527,25.3152,25.3527,100700.0
2010-12-21 10:10:00,33.83,33.83,33.8,33.8,94900.0,25.3527,25.3527,25.3302,25.3302,94900.0
2010-12-21 10:15:00,33.8,33.83,33.8,33.81,133900.0,25.3302,25.3527,25.3302,25.3377,133900.0
2010-12-21 10:20:00,33.81,33.81,33.8,33.8,67500.0,25.3377,25.3377,25.3302,25.3302,67500.0
2010-12-21 10:25:00,33.8,33.81,33.76,33.77,175100.0,25.3302,25.3377,25.3002,25.3077,175100.0
2010-12-21 10:30:00,33.77,33.83,33.76,33.81,191200.0,25.3077,25.3527,25.3002,25.3377,191200.0
2010-12-21 10:35:00,33.82,33.85,33.81,33.85,235500.0,25.3452,25.3677,25.3377,25.3677,235500.0
2010-12-21 10:40:00,33.85,33.85,33.79,33.79,114000.0,25.3677,25.3677,25.3227,25.3227,114000.0
2010-12-21 10:45:00,33.79,33.82,33.77,33.81,68600.0,25.3227,25.3452,25.3077,25.3377,68600.0
2010-12-21 10:50:00,33.82,33.84,33.81,33.83,52600.0,25.3452,25.3602,25.3377,25.3527,52600.0
2010-12-21 10:55:00,33.83,33.85,33.83,33.84,53500.0,25.3527,25.3677,25.3527,25.3602,53500.0
2010-12-21 11:00:00,33.85,33.9,33.85,33.9,253600.0,25.3677,25.4051,25.3677,25.4051,253600.0
2010-12-21 11:05:00,33.89,33.9,33.87,33.88,63700.0,25.3977,25.4051,25.3827,25.3902,63700.0
2010-12-21 11:10:00,33.88,33.94,33.88,33.94,110400.0,25.3902,25.4351,25.3902,25.4351,110400.0
2010-12-21 11:15:00,33.94,33.94,33.92,33.92,38900.0,25.4351,25.4351,25.4201,25.4201,38900.0
2010-12-21 11:20:00,33.92,33.93,33.84,33.89,370100.0,25.4201,25.4276,25.3602,25.3977,370100.0
2010-12-21 11:25:00,33.89,33.92,33.86,33.88,164400.0,25.3977,25.4201,25.3752,25.3902,164400.0
2010-12-21 11:30:00,33.88,33.89,33.85,33.89,219100.0,25.3902,25.3977,25.3677,25.3977,219100.0
2010-12-21 11:35:00,33.88,33.89,33.85,33.85,38000.0,25.3902,25.3977,25.3677,25.3677,38000.0
2010-12-21 11:40:00,33.85,33.87,33.85,33.86,36800.0,25.3677,25.3827,25.3677,25.3752,36800.0
2010-12-21 11:45:00,33.86,33.87,33.84,33.85,71800.0,25.3752,25.3827,25.3602,25.3677,71800.0
2010-12-21 11:50:00,33.86,33.86,33.83,33.83,21700.0,25.3752,25.3752,25.3527,25.3527,21700.0
2010-12-21 11:55:00,33.84,33.86,33.83,33.84,54900.0,25.3602,25.3752,25.3527,25.3602,54900.0
2010-12-21 12:00:00,33.83,33.9,33.83,33.89,81400.0,25.3527,25.4051,25.3527,25.3977,81400.0
2010-12-21 12:05:00,33.89,33.92,33.88,33.89,59600.0,25.3977,25.4201,25.3902,25.3977,59600.0
2010-12-21 12:10:00,33.89,33.9,33.88,33.9,18300.0,25.3977,25.4051,25.3902,25.4051,18300.0
2010-12-21 12:15:00,33.9,33.9,33.87,33.89,52800.0,25.4051,25.4051,25.3827,25.3977,52800.0
2010-12-21 12:20:00,33.9,33.93,33.87,33.9,148500.0,25.4051,25.4276,25.3827,25.4051,148500.0
2010-12-21 12:25:00,33.9,33.93,33.89,33.93,44600.0,25.4051,25.4276,25.3977,25.4276,44600.0
2010-12-21 12:30:00,33.93,33.94,33.92,33.92,63300.0,25.4276,25.4351,25.4201,25.4201,63300.0
2010-12-21 12:35:00,33.92,33.93,33.88,33.89,55800.0,25.4201,25.4276,25.3902,25.3977,55800.0
2010-12-21 12:40:00,33.88,33.9,33.88,33.89,26400.0,25.3902,25.4051,25.3902,25.3977,26400.0
2010-12-21 12:45:00,33.89,33.9,33.88,33.89,19600.0,25.3977,25.4051,25.3902,25.3977,19600.0
2010-12-21 12:50:00,33.9,33.9,33.89,33.9,7300.0,25.4051,25.4051,25.3977,25.4051,7300.0
2010-12-21 12:55:00,33.9,33.91,33.89,33.89,41900.0,25.4051,25.4126,25.3977,25.3977,41900.0
2010-12-21 13:00:00,33.89,33.9,33.88,33.89,30900.0,25.3977,25.4051,25.3902,25.3977,30900.0
2010-12-21 13:05:00,33.89,33.9,33.88,33.89,18500.0,25.3977,25.4051,25.3902,25.3977,18500.0
2010-12-21 13:10:00,33.9,33.91,33.89,33.91,58200.0,25.4051,25.4126,25.3977,25.4126,58200.0
2010-12-21 13:15:00,33.91,33.94,33.87,33.88,92300.0,25.4126,25.4351,25.3827,25.3902,92300.0
2010-12-21 13:20:00,33.88,33.9,33.85,33.87,99800.0,25.3902,25.4051,25.3677,25.3827,99800.0
2010-12-21 13:25:00,33.87,33.88,33.83,33.85,33200.0,25.3827,25.3902,25.3527,25.3677,33200.0
2010-12-21 13:30:00,33.85,33.89,33.84,33.88,31300.0,25.3677,25.3977,25.3602,25.3902,31300.0
2010-12-21 13:35:00,33.89,33.94,33.89,33.9,59600.0,25.3977,25.4351,25.3977,25.4051,59600.0
2010-12-21 13:40:00,33.9,33.9,33.89,33.9,79200.0,25.4051,25.4051,25.3977,25.4051,79200.0
2010-12-21 13:45:00,33.89,33.91,33.85,33.85,102800.0,25.3977,25.4126,25.3677,25.3677,102800.0
2010-12-21 13:50:00,33.85,33.92,33.85,33.9,202600.0,25.3677,25.4201,25.3677,25.4051,202600.0
2010-12-21 13:55:00,33.89,33.92,33.89,33.91,56900.0,25.3977,25.4201,25.3977,25.4126,56900.0
2010-12-21 14:00:00,33.91,33.92,33.9,33.9,358300.0,25.4126,25.4201,25.4051,25.4051,358300.0
2010-12-21 14:05:00,33.91,33.91,33.87,33.88,56100.0,25.4126,25.4126,25.3827,25.3902,56100.0
2010-12-21 14:10:00,33.88,33.89,33.85,33.87,28100.0,25.3902,25.3977,25.3677,25.3827,28100.0
2010-12-21 14:15:00,33.86,33.89,33.86,33.88,29600.0,25.3752,25.3977,25.3752,25.3902,29600.0
2010-12-21 14:20:00,33.89,33.89,33.86,33.86,19300.0,25.3977,25.3977,25.3752,25.3752,19300.0
2010-12-21 14:25:00,33.86,33.87,33.85,33.86,20800.0,25.3752,25.3827,25.3677,25.3752,20800.0
2010-12-21 14:30:00,33.87,33.87,33.86,33.87,35400.0,25.3827,25.3827,25.3752,25.3827,35400.0
2010-12-21 14:35:00,33.87,33.87,33.84,33.86,39000.0,25.3827,25.3827,25.3602,25.3752,39000.0
2010-12-21 14:40:00,33.86,33.87,33.85,33.85,20100.0,25.3752,25.3827,25.3677,25.3677,20100.0
2010-12-21 14:45:00,33.86,33.86,33.85,33.86,34700.0,25.3752,25.3752,25.3677,25.3752,34700.0
2010-12-21 14:50:00,33.86,33.86,33.85,33.86,14700.0,25.3752,25.3752,25.3677,25.3752,14700.0
2010-12-21 14:55:00,33.86,33.86,33.81,33.81,75400.0,25.3752,25.3752,25.3377,25.3377,75400.0
2010-12-21 15:00:00,33.81,33.85,33.81,33.85,110300.0,25.3377,25.3677,25.3377,25.3677,110300.0
2010-12-21 15:05:00,33.85,33.86,33.84,33.85,270500.0,25.3677,25.3752,25.3602,25.3677,270500.0
2010-12-21 15:10:00,33.85,33.85,33.8,33.8,73100.0,25.3677,25.3677,25.3302,25.3302,73100.0
2010-12-21 15:15:00,33.8,33.81,33.77,33.81,148400.0,25.3302,25.3377,25.3077,25.3377,148400.0
2010-12-21 15:20:00,33.8,33.84,33.8,33.82,157900.0,25.3302,25.3602,25.3302,25.3452,157900.0
2010-12-21 15:25:00,33.82,33.82,33.8,33.81,114600.0,25.3452,25.3452,25.3302,25.3377,114600.0
2010-12-21 15:30:00,33.81,33.81,33.76,33.79,156100.0,25.3377,25.3377,25.3002,25.3227,156100.0
2010-12-21 15:35:00,33.79,33.8,33.78,33.79,161800.0,25.3227,25.3302,25.3152,25.3227,161800.0
2010-12-21 15:40:00,33.79,33.82,33.79,33.81,130100.0,25.3227,25.3452,25.3227,25.3377,130100.0
2010-12-21 15:45:00,33.82,33.83,33.78,33.79,221200.0,25.3452,25.3527,25.3152,25.3227,221200.0
2010-12-21 15:50:00,33.79,33.8,33.77,33.78,267700.0,25.3227,25.3302,25.3077,25.3152,267700.0
2010-12-21 15:55:00,33.78,33.86,33.78,33.83,527600.0,25.3152,25.3752,25.3152,25.3527,527600.0
2010-12-22 09:30:00,33.72,33.72,33.53,33.7,306800.0,25.2703,25.2703,25.1279,25.2553,306800.0
2010-12-22 09:35:00,33.7,33.72,33.63,33.66,89200.0,25.2553,25.2703,25.2028,25.2253,89200.0
2010-12-22 09:40:00,33.67,33.74,33.65,33.71,143400.0,25.2328,25.2852,25.2178,25.2628,143400.0
2010-12-22 09:45:00,33.71,33.78,33.69,33.69,168000.0,25.2628,25.3152,25.2478,25.2478,168000.0
2010-12-22 09:50:00,33.69,33.74,33.69,33.72,62900.0,25.2478,25.2852,25.2478,25.2703,62900.0
2010-12-22 09:55:00,33.73,33.78,33.69,33.74,77200.0,25.2777,25.3152,25.2478,25.2852,77200.0
2010-12-22 10:00:00,33.74,33.77,33.73,33.73,31300.0,25.2852,25.3077,25.2777,25.2777,31300.0
2010-12-22 10:05:00,33.74,33.74,33.66,33.69,148800.0,25.2852,25.2852,25.2253,25.2478,148800.0
2010-12-22 10:10:00,33.7,33.75,33.67,33.72,182400.0,25.2553,25.2927,25.2328,25.2703,182400.0
2010-12-22 10:15:00,33.71,33.72,33.69,33.72,83400.0,25.2628,25.2703,25.2478,25.2703,83400.0
2010-12-22 10:20:00,33.72,33.77,33.71,33.71,84900.0,25.2703,25.3077,25.2628,25.2628,84900.0
2010-12-22 10:25:00,33.71,33.75,33.7,33.72,42100.0,25.2628,25.2927,25.2553,25.2703,42100.0
2010-12-22 10:30:00,33.72,33.78,33.72,33.78,130200.0,25.2703,25.3152,25.2703,25.3152,130200.0
2010-12-22 10:35:00,33.79,33.85,33.71,33.72,267100.0,25.3227,25.3677,25.2628,25.2703,267100.0
2010-12-22 10:40:00,33.72,33.74,33.69,33.74,62600.0,25.2703,25.2852,25.2478,25.2852,62600.0
2010-12-22 10:45:00,33.74,33.83,33.72,33.82,135100.0,25.2852,25.3527,25.2703,25.3452,135100.0
2010-12-22 10:50:00,33.81,33.85,33.81,33.82,112500.0,25.3377,25.3677,25.3377,25.3452,112500.0
2010-12-22 10:55:00,33.81,33.85,33.81,33.85,42200.0,25.3377,25.3677,25.3377,25.3677,42200.0
2010-12-22 11:00:00,33.84,33.86,33.84,33.85,103600.0,25.3602,25.3752,25.3602,25.3677,103600.0
2010-12-22 11:05:00,33.84,33.85,33.83,33.85,80100.0,25.3602,25.3677,25.3527,25.3677,80100.0
2010-12-22 11:10:00,33.85,33.89,33.84,33.84,215300.0,25.3677,25.3977,25.3602,25.3602,215300.0
2010-12-22 11:15:00,33.85,33.88,33.84,33.85,134500.0,25.3677,25.3902,25.3602,25.3677,134500.0
2010-12-22 11:20:00,33.86,33.86,33.83,33.84,146800.0,25.3752,25.3752,25.3527,25.3602,146800.0
2010-12-22 11:25:00,33.84,33.88,33.83,33.88,101700.0,25.3602,25.3902,25.3527,25.3902,101700.0
2010-12-22 11:30:00,33.88,33.88,33.85,33.86,152200.0,25.3902,25.3902,25.3677,25.3752,152200.0
2010-12-22 11:35:00,33.86,34.0,33.86,34.0,254400.0,25.3752,25.4801,25.3752,25.4801,254400.0
2010-12-22 11:40:00,33.99,34.19,33.99,34.19,465700.0,25.4726,25.6225,25.4726,25.6225,465700.0
2010-12-22 11:45:00,34.19,34.25,34.1,34.11,531700.0,25.6225,25.6674,25.555,25.5625,531700.0
2010-12-22 11:50:00,34.11,34.13,34.06,34.11,100700.0,25.5625,25.5775,25.5251,25.5625,100700.0
2010-12-22 11:55:00,34.1,34.11,34.07,34.08,118700.0,25.555,25.5625,25.5325,25.54,118700.0
2010-12-22 12:00:00,34.08,34.09,34.07,34.08,98000.0,25.54,25.5475,25.5325,25.54,98000.0
2010-12-22 12:05:00,34.08,34.08,34.06,34.06,143400.0,25.54,25.54,25.5251,25.5251,143400.0
2010-12-22 12:10:00,34.06,34.17,34.05,34.17,243700.0,25.5251,25.6075,25.5176,25.6075,243700.0
2010-12-22 12:15:00,34.17,34.19,34.12,34.14,229800.0,25.6075,25.6225,25.57,25.585,229800.0
2010-12-22 12:20:00,34.14,34.22,34.13,34.22,298700.0,25.585,25.645,25.5775,25.645,298700.0
2010-12-22 12:25:00,34.22,34.39,34.21,34.3,575600.0,25.645,25.7724,25.6375,25.7049,575600.0
2010-12-22 12:30:00,34.3,34.3,34.18,34.18,216000.0,25.7049,25.7049,25.615,25.615,216000.0
2010-12-22 12:35:00,34.18,34.2,34.15,34.19,133900.0,25.615,25.63,25.5925,25.6225,133900.0
2010-12-22 12:40:00,34.19,34.28,34.18,34.18,169200.0,25.6225,25.6899,25.615,25.615,169200.0
2010-12-22 12:45:00,34.18,34.27,34.18,34.26,86400.0,25.615,25.6824,25.615,25.6749,86400.0
2010-12-22 12:50:00,34.26,34.34,34.25,34.33,223700.0,25.6749,25.7349,25.6674,25.7274,223700.0
2010-12-22 12:55:00,34.33,34.35,34.28,34.28,109500.0,25.7274,25.7424,25.6899,25.6899,109500.0
2010-12-22 13:00:00,34.28,34.29,34.28,34.28,13800.0,25.6899,25.6974,25.6899,25.6899,13800.0
2010-12-22 13:05:00,34.28,34.35,34.28,34.34,149800.0,25.6899,25.7424,25.6899,25.7349,149800.0
2010-12-22 13:10:00,34.35,34.35,34.29,34.34,262700.0,25.7424,25.7424,25.6974,25.7349,262700.0
2010-12-22 13:15:00,34.33,34.34,34.17,34.18,318900.0,25.7274,25.7349,25.6075,25.615,318900.0
2010-12-22 13:20:00,34.18,34.23,34.18,34.19,100800.0,25.615,25.6525,25.615,25.6225,100800.0
2010-12-22 13:25:00,34.2,34.22,34.18,34.21,212100.0,25.63,25.645,25.615,25.6375,212100.0
2010-12-22 13:30:00,34.21,34.32,34.2,34.32,148000.0,25.6375,25.7199,25.63,25.7199,148000.0
2010-12-22 13:35:00,34.33,34.35,34.31,34.34,177400.0,25.7274,25.7424,25.7124,25.7349,177400.0
2010-12-22 13:40:00,34.34,34.4,34.32,34.38,482600.0,25.7349,25.7799,25.7199,25.7649,482600.0
2010-12-22 13:45:00,34.39,34.39,34.26,34.27,263700.0,25.7724,25.7724,25.6749,25.6824,263700.0
2010-12-22 13:50:00,34.27,34.29,34.23,34.28,124200.0,25.6824,25.6974,25.6525,25.6899,124200.0
2010-12-22 13:55:00,34.29,34.31,34.27,34.27,214600.0,25.6974,25.7124,25.6824,25.6824,214600.0
2010-12-22 14:00:00,34.27,34.3,34.27,34.29,73300.0,25.6824,25.7049,25.6824,25.6974,73300.0
2010-12-22 14:05:00,34.3,34.31,34.29,34.29,111400.0,25.7049,25.7124,25.6974,25.6974,111400.0
2010-12-22 14:10:00,34.3,34.34,34.29,34.34,170100.0,25.7049,25.7349,25.6974,25.7349,170100.0
2010-12-22 14:15:00,34.33,34.37,34.33,34.35,427600.0,25.7274,25.7574,25.7274,25.7424,427600.0
2010-12-22 14:20:00,34.35,34.39,34.35,34.37,279700.0,25.7424,25.7724,25.7424,25.7574,279700.0
2010-12-22 14:25:00,34.37,34.39,34.37,34.39,75700.0,25.7574,25.7724,25.7574,25.7724,75700.0
2010-12-22 14:30:00,34.39,34.4,34.33,34.35,653100.0,25.7724,25.7799,25.7274,25.7424,653100.0
2010-12-22 14:35:00,34.35,34.47,34.35,34.47,235100.0,25.7424,25.8323,25.7424,25.8323,235100.0
2010-12-22 14:40:00,34.47,34.51,34.45,34.48,639100.0,25.8323,25.8623,25.8173,25.8398,639100.0
2010-12-22 14:45:00,34.49,34.56,34.49,34.53,439400.0,25.8473,25.8998,25.8473,25.8773,439400.0
2010-12-22 14:50:00,34.53,34.58,34.53,34.57,197700.0,25.8773,25.9148,25.8773,25.9073,197700.0
2010-12-22 14:55:00,34.58,34.59,34.54,34.59,210600.0,25.9148,25.9222,25.8848,25.9222,210600.0
2010-12-22 15:00:00,34.59,34.61,34.57,34.6,230200.0,25.9222,25.9372,25.9073,25.9297,230200.0
2010-12-22 15:05:00,34.6,34.6,34.57,34.58,118100.0,25.9297,25.9297,25.9073,25.9148,118100.0
2010-12-22 15:10:00,34.57,34.58,34.53,34.53,324700.0,25.9073,25.9148,25.8773,25.8773,324700.0
2010-12-22 15:15:00,34.53,34.55,34.53,34.54,184600.0,25.8773,25.8923,25.8773,25.8848,184600.0
2010-12-22 15:20:00,34.53,34.69,34.53,34.64,600300.0,25.8773,25.9972,25.8773,25.9597,600300.0
2010-12-22 15:25:00,34.65,34.78,34.64,34.77,706700.0,25.9672,26.0646,25.9597,26.0571,706700.0
2010-12-22 15:30:00,34.78,34.79,34.7,34.72,699100.0,26.0646,26.0721,26.0047,26.0197,699100.0
2010-12-22 15:35:00,34.71,34.72,34.63,34.68,697200.0,26.0122,26.0197,25.9522,25.9897,697200.0
2010-12-22 15:40:00,34.68,34.81,34.68,34.81,693600.0,25.9897,26.0871,25.9897,26.0871,693600.0
2010-12-22 15:45:00,34.81,34.86,34.76,34.78,753400.0,26.0871,26.1246,26.0496,26.0646,753400.0
2010-12-22 15:50:00,34.78,34.88,34.73,34.85,878800.0,26.0646,26.1396,26.0272,26.1171,878800.0
2010-12-22 15:55:00,34.85,34.95,34.85,34.91,1427700.0,26.1171,26.192,26.1171,26.1621,1427700.0
2010-12-23 09:30:00,34.75,34.79,34.62,34.65,564100.0,26.0422,26.0721,25.9447,25.9672,564100.0
2010-12-23 09:35:00,34.66,34.88,34.65,34.85,415500.0,25.9747,26.1396,25.9672,26.1171,415500.0
2010-12-23 09:40:00,34.86,35.0,34.85,34.98,1055900.0,26.1246,26.2295,26.1171,26.2145,1055900.0
2010-12-23 09:45:00,34.97,35.21,34.96,35.17,2147700.0,26.207,26.3869,26.1995,26.3569,2147700.0
2010-12-23 09:50:00,35.17,35.29,35.15,35.26,1082400.0,26.3569,26.4468,26.3419,26.4244,1082400.0
2010-12-23 09:55:00,35.26,35.42,35.26,35.41,1239800.0,26.4244,26.5443,26.4244,26.5368,1239800.0
2010-12-23 10:00:00,35.41,35.5,35.35,35.45,931000.0,26.5368,26.6042,26.4918,26.5667,931000.0
2010-12-23 10:05:00,35.46,35.52,35.29,35.4,871000.0,26.5742,26.6192,26.4468,26.5293,871000.0
2010-12-23 10:10:00,35.39,35.4,35.26,35.28,377400.0,26.5218,26.5293,26.4244,26.4393,377400.0
2010-12-23 10:15:00,35.28,35.36,35.21,35.23,458700.0,26.4393,26.4993,26.3869,26.4019,458700.0
2010-12-23 10:20:00,35.23,35.29,35.16,35.16,515500.0,26.4019,26.4468,26.3494,26.3494,515500.0
2010-12-23 10:25:00,35.16,35.21,35.15,35.19,271100.0,26.3494,26.3869,26.3419,26.3719,271100.0
2010-12-23 10:30:00,35.2,35.23,35.15,35.16,253500.0,26.3794,26.4019,26.3419,26.3494,253500.0
2010-12-23 10:35:00,35.17,35.18,35.12,35.18,321200.0,26.3569,26.3644,26.3194,26.3644,321200.0
2010-12-23 10:40:00,35.17,35.2,35.15,35.19,234100.0,26.3569,26.3794,26.3419,26.3719,234100.0
2010-12-23 10:45:00,35.19,35.25,35.18,35.25,208300.0,26.3719,26.4169,26.3644,26.4169,208300.0
2010-12-23 10:50:00,35.25,35.28,35.23,35.27,148700.0,26.4169,26.4393,26.4019,26.4318,148700.0
2010-12-23 10:55:00,35.27,35.3,35.25,35.29,170900.0,26.4318,26.4543,26.4169,26.4468,170900.0
2010-12-23 11:00:00,35.29,35.3,35.19,35.21,181100.0,26.4468,26.4543,26.3719,26.3869,181100.0
2010-12-23 11:05:00,35.21,35.23,35.19,35.23,88100.0,26.3869,26.4019,26.3719,26.4019,88100.0
2010-12-23 11:10:00,35.22,35.23,35.2,35.21,115800.0,26.3944,26.4019,26.3794,26.3869,115800.0
2010-12-23 11:15:00,35.21,35.22,35.17,35.18,202000.0,26.3869,26.3944,26.3569,26.3644,202000.0
2010-12-23 11:20:00,35.19,35.26,35.18,35.26,133400.0,26.3719,26.4244,26.3644,26.4244,133400.0
2010-12-23 11:25:00,35.25,35.31,35.25,35.29,289100.0,26.4169,26.4618,26.4169,26.4468,289100.0
2010-12-23 11:30:00,35.29,35.33,35.28,35.32,155900.0,26.4468,26.4768,26.4393,26.4693,155900.0
2010-12-23 11:35:00,35.32,35.33,35.22,35.28,152000.0,26.4693,26.4768,26.3944,26.4393,152000.0
2010-12-23 11:40:00,35.29,35.3,35.26,35.28,69300.0,26.4468,26.4543,26.4244,26.4393,69300.0
2010-12-23 11:45:00,35.28,35.32,35.27,35.28,204700.0,26.4393,26.4693,26.4318,26.4393,204700.0
2010-12-23 11:50:00,35.28,35.28,35.19,35.19,118000.0,26.4393,26.4393,26.3719,26.3719,118000.0
2010-12-23 11:55:00,35.19,35.23,35.19,35.2,62100.0,26.3719,26.4019,26.3719,26.3794,62100.0
2010-12-23 12:00:00,35.21,35.24,35.21,35.22,50700.0,26.3869,26.4094,26.3869,26.3944,50700.0
2010-12-23 12:05:00,35.22,35.23,35.18,35.19,90300.0,26.3944,26.4019,26.3644,26.3719,90300.0
2010-12-23 12:10:00,35.19,35.19,35.18,35.19,52000.0,26.3719,26.3719,26.3644,26.3719,52000.0
2010-12-23 12:15:00,35.19,35.22,35.15,35.18,107100.0,26.3719,26.3944,26.3419,26.3644,107100.0
2010-12-23 12:20:00,35.17,35.21,35.16,35.2,69300.0,26.3569,26.3869,26.3494,26.3794,69300.0
2010-12-23 12:25:00,35.21,35.24,35.16,35.17,131100.0,26.3869,26.4094,26.3494,26.3569,131100.0
2010-12-23 12:30:00,35.17,35.21,35.17,35.2,60400.0,26.3569,26.3869,26.3569,26.3794,60400.0
2010-12-23 12:35:00,35.19,35.2,35.18,35.19,47600.0,26.3719,26.3794,26.3644,26.3719,47600.0
2010-12-23 12:40:00,35.18,35.19,35.13,35.15,127700.0,26.3644,26.3719,26.3269,26.3419,127700.0
2010-12-23 12:45:00,35.15,35.16,35.13,35.13,61100.0,26.3419,26.3494,26.3269,26.3269,61100.0
2010-12-23 12:50:00,35.13,35.14,35.08,35.13,183300.0,26.3269,26.3344,26.2895,26.3269,183300.0
2010-12-23 12:55:00,35.13,35.16,35.13,35.13,115100.0,26.3269,26.3494,26.3269,26.3269,115100.0
2010-12-23 13:00:00,35.13,35.14,35.13,35.14,76900.0,26.3269,26.3344,26.3269,26.3344,76900.0
2010-12-23 13:05:00,35.13,35.14,35.08,35.08,189300.0,26.3269,26.3344,26.2895,26.2895,189300.0
2010-12-23 13:10:00,35.08,35.09,35.0,35.01,548000.0,26.2895,26.297,26.2295,26.237,548000.0
2010-12-23 13:15:00,35.01,35.02,34.8,34.95,700900.0,26.237,26.2445,26.0796,26.192,700900.0
2010-12-23 13:20:00,34.96,35.02,34.95,34.97,162000.0,26.1995,26.2445,26.192,26.207,162000.0
2010-12-23 13:25:00,34.97,34.97,34.89,34.92,206700.0,26.207,26.207,26.1471,26.1696,206700.0
2010-12-23 13:30:00,34.92,34.95,34.91,34.91,71000.0,26.1696,26.192,26.1621,26.1621,71000.0
2010-12-23 13:35:00,34.91,35.02,34.91,34.98,204300.0,26.1621,26.2445,26.1621,26.2145,204300.0
2010-12-23 13:40:00,34.98,34.98,34.93,34.96,121900.0,26.2145,26.2145,26.177,26.1995,121900.0
2010-12-23 13:45:00,34.96,34.96,34.93,34.96,58700.0,26.1995,26.1995,26.177,26.1995,58700.0
2010-12-23 13:50:00,34.95,34.96,34.95,34.96,42400.0,26.192,26.1995,26.192,26.1995,42400.0
2010-12-23 13:55:00,34.96,34.96,34.93,34.93,77700.0,26.1995,26.1995,26.177,26.177,77700.0
2010-12-23 14:00:00,34.93,34.94,34.92,34.94,163900.0,26.177,26.1845,26.1696,26.1845,163900.0
2010-12-23 14:05:00,34.94,34.94,34.87,34.88,192400.0,26.1845,26.1845,26.1321,26.1396,192400.0
2010-12-23 14:10:00,34.88,34.89,34.82,34.82,135200.0,26.1396,26.1471,26.0946,26.0946,135200.0
2010-12-23 14:15:00,34.83,34.86,34.8,34.82,195500.0,26.1021,26.1246,26.0796,26.0946,195500.0
2010-12-23 14:20:00,34.82,34.82,34.76,34.78,135400.0,26.0946,26.0946,26.0496,26.0646,135400.0
2010-12-23 14:25:00,34.78,34.83,34.77,34.8,173100.0,26.0646,26.1021,26.0571,26.0796,173100.0
2010-12-23 14:30:00,34.8,34.8,34.77,34.8,100500.0,26.0796,26.0796,26.0571,26.0796,100500.0
2010-12-23 14:35:00,34.8,34.8,34.77,34.78,82100.0,26.0796,26.0796,26.0571,26.0646,82100.0
2010-12-23 14:40:00,34.79,34.95,34.78,34.94,148400.0,26.0721,26.192,26.0646,26.1845,148400.0
2010-12-23 14:45:00,34.95,34.96,34.86,34.87,70200.0,26.192,26.1995,26.1246,26.1321,70200.0
2010-12-23 14:50:00,34.86,34.87,34.81,34.85,104600.0,26.1246,26.1321,26.0871,26.1171,104600.0
2010-12-23 14:55:00,34.86,34.87,34.78,34.8,224900.0,26.1246,26.1321,26.0646,26.0796,224900.0
2010-12-23 15:00:00,34.8,34.9,34.8,34.86,99200.0,26.0796,26.1546,26.0796,26.1246,99200.0
2010-12-23 15:05:00,34.88,34.88,34.85,34.85,23800.0,26.1396,26.1396,26.1171,26.1171,23800.0
2010-12-23 15:10:00,34.85,35.02,34.85,34.94,172300.0,26.1171,26.2445,26.1171,26.1845,172300.0
2010-12-23 15:15:00,34.95,35.01,34.93,34.95,114800.0,26.192,26.237,26.177,26.192,114800.0
2010-12-23 15:20:00,34.96,35.05,34.95,34.98,182700.0,26.1995,26.267,26.192,26.2145,182700.0
2010-12-23 15:25:00,34.98,34.99,34.89,34.97,100500.0,26.2145,26.222,26.1471,26.207,100500.0
2010-12-23 15:30:00,34.98,34.98,34.93,34.94,56200.0,26.2145,26.2145,26.177,26.1845,56200.0
2010-12-23 15:35:00,34.93,34.98,34.89,34.9,110800.0,26.177,26.2145,26.1471,26.1546,110800.0
2010-12-23 15:40:00,34.9,34.91,34.84,34.9,197500.0,26.1546,26.1621,26.1096,26.1546,197500.0
2010-12-23 15:45:00,34.9,34.92,34.87,34.92,173000.0,26.1546,26.1696,26.1321,26.1696,173000.0
2010-12-23 15:50:00,34.92,34.92,34.83,34.84,162800.0,26.1696,26.1696,26.1021,26.1096,162800.0
2010-12-23 15:55:00,34.83,34.87,34.78,34.84,326000.0,26.1021,26.1321,26.0646,26.1096,326000.0
2010-12-27 09:30:00,34.46,34.46,34.35,34.39,349800.0,25.8248,25.8248,25.7424,25.7724,349800.0
2010-12-27 09:35:00,34.39,34.39,34.27,34.27,205700.0,25.7724,25.7724,25.6824,25.6824,205700.0
2010-12-27 09:40:00,34.27,34.33,34.23,34.23,338700.0,25.6824,25.7274,25.6525,25.6525,338700.0
2010-12-27 09:45:00,34.23,34.28,34.19,34.28,246100.0,25.6525,25.6899,25.6225,25.6899,246100.0
2010-12-27 09:50:00,34.27,34.31,34.26,34.27,108900.0,25.6824,25.7124,25.6749,25.6824,108900.0
2010-12-27 09:55:00,34.27,34.31,34.27,34.29,111400.0,25.6824,25.7124,25.6824,25.6974,111400.0
2010-12-27 10:00:00,34.3,34.3,34.26,34.29,90000.0,25.7049,25.7049,25.6749,25.6974,90000.0
2010-12-27 10:05:00,34.29,34.35,34.24,34.34,155700.0,25.6974,25.7424,25.6599,25.7349,155700.0
2010-12-27 10:10:00,34.33,34.35,34.31,34.35,129900.0,25.7274,25.7424,25.7124,25.7424,129900.0
2010-12-27 10:15:00,34.35,34.37,34.31,34.31,63600.0,25.7424,25.7574,25.7124,25.7124,63600.0
2010-12-27 10:20:00,34.32,34.43,34.31,34.39,137700.0,25.7199,25.8023,25.7124,25.7724,137700.0
2010-12-27 10:25:00,34.39,34.42,34.35,34.41,74600.0,25.7724,25.7948,25.7424,25.7873,74600.0
2010-12-27 10:30:00,34.4,34.41,34.38,34.39,71200.0,25.7799,25.7873,25.7649,25.7724,71200.0
2010-12-27 10:35:00,34.39,34.4,34.31,34.31,77600.0,25.7724,25.7799,25.7124,25.7124,77600.0
2010-12-27 10:40:00,34.32,34.32,34.3,34.31,51000.0,25.7199,25.7199,25.7049,25.7124,51000.0
2010-12-27 10:45:00,34.31,34.32,34.3,34.3,37000.0,25.7124,25.7199,25.7049,25.7049,37000.0
2010-12-27 10:50:00,34.31,34.37,34.3,34.33,49900.0,25.7124,25.7574,25.7049,25.7274,49900.0
2010-12-27 10:55:00,34.33,34.37,34.31,34.35,55500.0,25.7274,25.7574,25.7124,25.7424,55500.0
2010-12-27 11:00:00,34.36,34.4,34.34,34.39,32200.0,25.7499,25.7799,25.7349,25.7724,32200.0
2010-12-27 11:05:00,34.4,34.44,34.39,34.43,106000.0,25.7799,25.8098,25.7724,25.8023,106000.0
2010-12-27 11:10:00,34.42,34.49,34.42,34.48,166400.0,25.7948,25.8473,25.7948,25.8398,166400.0
2010-12-27 11:15:00,34.48,34.5,34.47,34.48,79600.0,25.8398,25.8548,25.8323,25.8398,79600.0
2010-12-27 11:20:00,34.48,34.48,34.45,34.48,20800.0,25.8398,25.8398,25.8173,25.8398,20800.0
2010-12-27 11:25:00,34.47,34.48,34.45,34.47,27400.0,25.8323,25.8398,25.8173,25.8323,27400.0
2010-12-27 11:30:00,34.47,34.48,34.47,34.48,35300.0,25.8323,25.8398,25.8323,25.8398,35300.0
2010-12-27 11:35:00,34.48,34.55,34.48,34.55,150800.0,25.8398,25.8923,25.8398,25.8923,150800.0
2010-12-27 11:40:00,34.55,34.58,34.51,34.57,80900.0,25.8923,25.9148,25.8623,25.9073,80900.0
2010-12-27 11:45:00,34.57,34.57,34.54,34.55,41400.0,25.9073,25.9073,25.8848,25.8923,41400.0
2010-12-27 11:50:00,34.55,34.56,34.54,34.55,34300.0,25.8923,25.8998,25.8848,25.8923,34300.0
2010-12-27 11:55:00,34.56,34.59,34.55,34.58,50100.0,25.8998,25.9222,25.8923,25.9148,50100.0
2010-12-27 12:00:00,34.58,34.61,34.56,34.6,77600.0,25.9148,25.9372,25.8998,25.9297,77600.0
2010-12-27 12:05:00,34.6,34.64,34.6,34.63,45800.0,25.9297,25.9597,25.9297,25.9522,45800.0
2010-12-27 12:10:00,34.63,34.7,34.63,34.69,116900.0,25.9522,26.0047,25.9522,25.9972,116900.0
2010-12-27 12:15:00,34.69,34.7,34.65,34.67,66200.0,25.9972,26.0047,25.9672,25.9822,66200.0
2010-12-27 12:20:00,34.67,34.73,34.64,34.72,129200.0,25.9822,26.0272,25.9597,26.0197,129200.0
2010-12-27 12:25:00,34.71,34.78,34.71,34.78,79700.0,26.0122,26.0646,26.0122,26.0646,79700.0
2010-12-27 12:30:00,34.78,34.78,34.75,34.78,50700.0,26.0646,26.0646,26.0422,26.0646,50700.0
2010-12-27 12:35:00,34.77,34.78,34.76,34.76,52900.0,26.0571,26.0646,26.0496,26.0496,52900.0
2010-12-27 12:40:00,34.76,34.78,34.72,34.72,80100.0,26.0496,26.0646,26.0197,26.0197,80100.0
2010-12-27 12:45:00,34.73,34.76,34.72,34.74,40700.0,26.0272,26.0496,26.0197,26.0347,40700.0
2010-12-27 12:50:00,34.74,34.75,34.72,34.74,26900.0,26.0347,26.0422,26.0197,26.0347,26900.0
2010-12-27 12:55:00,34.74,34.75,34.74,34.74,11500.0,26.0347,26.0422,26.0347,26.0347,11500.0
2010-12-27 13:00:00,34.75,34.78,34.74,34.77,32100.0,26.0422,26.0646,26.0347,26.0571,32100.0
2010-12-27 13:05:00,34.78,34.8,34.77,34.8,62500.0,26.0646,26.0796,26.0571,26.0796,62500.0
2010-12-27 13:10:00,34.8,34.81,34.78,34.8,93300.0,26.0796,26.0871,26.0646,26.0796,93300.0
2010-12-27 13:15:00,34.8,34.8,34.77,34.78,46700.0,26.0796,26.0796,26.0571,26.0646,46700.0
2010-12-27 13:20:00,34.78,34.89,34.77,34.88,261300.0,26.0646,26.1471,26.0571,26.1396,261300.0
2010-12-27 13:25:00,34.88,34.89,34.83,34.88,57900.0,26.1396,26.1471,26.1021,26.1396,57900.0
2010-12-27 13:30:00,34.89,34.89,34.8,34.82,185200.0,26.1471,26.1471,26.0796,26.0946,185200.0
2010-12-27 13:35:00,34.82,34.83,34.81,34.81,46500.0,26.0946,26.1021,26.0871,26.0871,46500.0
2010-12-27 13:40:00,34.82,34.86,34.81,34.82,58400.0,26.0946,26.1246,26.0871,26.0946,58400.0
2010-12-27 13:45:00,34.81,34.84,34.8,34.83,37200.0,26.0871,26.1096,26.0796,26.1021,37200.0
2010-12-27 13:50:00,34.84,34.85,34.8,34.84,38300.0,26.1096,26.1171,26.0796,26.1096,38300.0
2010-12-27 13:55:00,34.84,34.84,34.83,34.84,25000.0,26.1096,26.1096,26.1021,26.1096,25000.0
2010-12-27 14:00:00,34.84,34.84,34.8,34.8,166800.0,26.1096,26.1096,26.0796,26.0796,166800.0
2010-12-27 14:05:00,34.8,34.84,34.8,34.82,257000.0,26.0796,26.1096,26.0796,26.0946,257000.0
2010-12-27 14:10:00,34.82,34.84,34.8,34.83,74000.0,26.0946,26.1096,26.0796,26.1021,74000.0
2010-12-27 14:15:00,34.83,34.84,34.81,34.83,40600.0,26.1021,26.1096,26.0871,26.1021,40600.0
2010-12-27 14:20:00,34.83,34.84,34.82,34.83,33300.0,26.1021,26.1096,26.0946,26.1021,33300.0
2010-12-27 14:25:00,34.82,34.83,34.81,34.81,14200.0,26.0946,26.1021,26.0871,26.0871,14200.0
2010-12-27 14:30:00,34.81,34.82,34.8,34.8,19600.0,26.0871,26.0946,26.0796,26.0796,19600.0
2010-12-27 14:35:00,34.8,34.81,34.8,34.8,28500.0,26.0796,26.0871,26.0796,26.0796,28500.0
2010-12-27 14:40:00,34.8,34.82,34.79,34.8,183500.0,26.0796,26.0946,26.0721,26.0796,183500.0
2010-12-27 14:45:00,34.8,34.81,34.8,34.81,40200.0,26.0796,26.0871,26.0796,26.0871,40200.0
2010-12-27 14:50:00,34.81,34.81,34.73,34.74,153600.0,26.0871,26.0871,26.0272,26.0347,153600.0
2010-12-27 14:55:00,34.74,34.77,34.69,34.7,56400.0,26.0347,26.0571,25.9972,26.0047,56400.0
2010-12-27 15:00:00,34.69,34.69,34.64,34.65,51800.0,25.9972,25.9972,25.9597,25.9672,51800.0
2010-12-27 15:05:00,34.65,34.73,34.65,34.69,149300.0,25.9672,26.0272,25.9672,25.9972,149300.0
2010-12-27 15:10:00,34.7,34.71,34.7,34.7,71400.0,26.0047,26.0122,26.0047,26.0047,71400.0
2010-12-27 15:15:00,34.7,34.71,34.7,34.7,13900.0,26.0047,26.0122,26.0047,26.0047,13900.0
2010-12-27 15:20:00,34.7,34.71,34.7,34.7,24700.0,26.0047,26.0122,26.0047,26.0047,24700.0
2010-12-27 15:25:00,34.7,34.71,34.65,34.66,136100.0,26.0047,26.0122,25.9672,25.9747,136100.0
2010-12-27 15:30:00,34.65,34.69,34.65,34.67,55100.0,25.9672,25.9972,25.9672,25.9822,55100.0
2010-12-27 15:35:00,34.67,34.69,34.65,34.66,54900.0,25.9822,25.9972,25.9672,25.9747,54900.0
2010-12-27 15:40:00,34.66,34.67,34.65,34.66,32200.0,25.9747,25.9822,25.9672,25.9747,32200.0
2010-12-27 15:45:00,34.66,34.67,34.65,34.66,67400.0,25.9747,25.9822,25.9672,25.9747,67400.0
2010-12-27 15:50:00,34.66,34.67,34.65,34.65,76300.0,25.9747,25.9822,25.9672,25.9672,76300.0
2010-12-27 15:55:00,34.66,34.66,34.61,34.65,285800.0,25.9747,25.9747,25.9372,25.9672,285800.0
2010-12-28 09:30:00,35.38,35.48,35.3,35.45,1702100.0,26.5143,26.5892,26.4543,26.5667,1702100.0
2010-12-28 09:35:00,35.46,35.46,35.23,35.32,852600.0,26.5742,26.5742,26.4019,26.4693,852600.0
2010-12-28 09:40:00,35.33,35.33,35.21,35.32,501700.0,26.4768,26.4768,26.3869,26.4693,501700.0
2010-12-28 09:45:00,35.33,35.45,35.32,35.36,485300.0,26.4768,26.5667,26.4693,26.4993,485300.0
2010-12-28 09:50:00,35.35,35.36,35.22,35.3,483800.0,26.4918,26.4993,26.3944,26.4543,483800.0
2010-12-28 09:55:00,35.3,35.32,35.28,35.32,256900.0,26.4543,26.4693,26.4393,26.4693,256900.0
2010-12-28 10:00:00,35.31,35.43,35.24,35.43,735800.0,26.4618,26.5518,26.4094,26.5518,735800.0
2010-12-28 10:05:00,35.43,35.46,35.27,35.29,658700.0,26.5518,26.5742,26.4318,26.4468,658700.0
2010-12-28 10:10:00,35.29,35.44,35.28,35.4,213700.0,26.4468,26.5592,26.4393,26.5293,213700.0
2010-12-28 10:15:00,35.41,35.41,35.33,35.38,226200.0,26.5368,26.5368,26.4768,26.5143,226200.0
2010-12-28 10:20:00,35.38,35.4,35.32,35.33,180300.0,26.5143,26.5293,26.4693,26.4768,180300.0
2010-12-28 10:25:00,35.33,35.37,35.32,35.34,203300.0,26.4768,26.5068,26.4693,26.4843,203300.0
2010-12-28 10:30:00,35.33,35.35,35.29,35.3,288200.0,26.4768,26.4918,26.4468,26.4543,288200.0
2010-12-28 10:35:00,35.29,35.32,35.26,35.28,544800.0,26.4468,26.4693,26.4244,26.4393,544800.0
2010-12-28 10:40:00,35.28,35.32,35.28,35.29,142000.0,26.4393,26.4693,26.4393,26.4468,142000.0
2010-12-28 10:45:00,35.28,35.31,35.27,35.3,120500.0,26.4393,26.4618,26.4318,26.4543,120500.0
2010-12-28 10:50:00,35.29,35.3,35.21,35.22,223000.0,26.4468,26.4543,26.3869,26.3944,223000.0
2010-12-28 10:55:00,35.21,35.22,35.07,35.09,597000.0,26.3869,26.3944,26.282,26.297,597000.0
2010-12-28 11:00:00,35.1,35.26,35.1,35.17,587700.0,26.3044,26.4244,26.3044,26.3569,587700.0
2010-12-28 11:05:00,35.17,35.25,35.17,35.25,238900.0,26.3569,26.4169,26.3569,26.4169,238900.0
2010-12-28 11:10:00,35.25,35.25,35.21,35.24,213000.0,26.4169,26.4169,26.3869,26.4094,213000.0
2010-12-28 11:15:00,35.24,35.27,35.23,35.24,319300.0,26.4094,26.4318,26.4019,26.4094,319300.0
2010-12-28 11:20:00,35.24,35.32,35.23,35.25,292800.0,26.4094,26.4693,26.4019,26.4169,292800.0
2010-12-28 11:25:00,35.26,35.3,35.25,35.3,237000.0,26.4244,26.4543,26.4169,26.4543,237000.0
2010-12-28 11:30:00,35.29,35.32,35.28,35.28,200000.0,26.4468,26.4693,26.4393,26.4393,200000.0
2010-12-28 11:35:00,35.28,35.29,35.26,35.26,85800.0,26.4393,26.4468,26.4244,26.4244,85800.0
2010-12-28 11:40:00,35.26,35.35,35.26,35.31,211200.0,26.4244,26.4918,26.4244,26.4618,211200.0
2010-12-28 11:45:00,35.31,35.34,35.29,35.34,144100.0,26.4618,26.4843,26.4468,26.4843,144100.0
2010-12-28 11:50:00,35.33,35.45,35.33,35.43,445700.0,26.4768,26.5667,26.4768,26.5518,445700.0
2010-12-28 11:55:00,35.43,35.43,35.34,35.4,243200.0,26.5518,26.5518,26.4843,26.5293,243200.0
2010-12-28 12:00:00,35.4,35.42,35.39,35.41,185900.0,26.5293,26.5443,26.5218,26.5368,185900.0
2010-12-28 12:05:00,35.4,35.42,35.39,35.42,227900.0,26.5293,26.5443,26.5218,26.5443,227900.0
2010-12-28 12:10:00,35.42,35.49,35.4,35.48,400300.0,26.5443,26.5967,26.5293,26.5892,400300.0
2010-12-28 12:15:00,35.47,35.5,35.43,35.47,412500.0,26.5817,26.6042,26.5518,26.5817,412500.0
2010-12-28 12:20:00,35.46,35.5,35.42,35.48,238800.0,26.5742,26.6042,26.5443,26.5892,238800.0
2010-12-28 12:25:00,35.48,35.55,35.48,35.49,691300.0,26.5892,26.6417,26.5892,26.5967,691300.0
2010-12-28 12:30:00,35.49,35.5,35.44,35.5,277500.0,26.5967,26.6042,26.5592,26.6042,277500.0
2010-12-28 12:35:00,35.5,35.51,35.45,35.48,296800.0,26.6042,26.6117,26.5667,26.5892,296800.0
2010-12-28 12:40:00,35.48,35.5,35.47,35.5,209000.0,26.5892,26.6042,26.5817,26.6042,209000.0
2010-12-28 12:45:00,35.5,35.58,35.49,35.56,353700.0,26.6042,26.6642,26.5967,26.6492,353700.0
2010-12-28 12:50:00,35.57,35.64,35.56,35.64,636000.0,26.6567,26.7091,26.6492,26.7091,636000.0
2010-12-28 12:55:00,35.64,35.67,35.62,35.66,416300.0,26.7091,26.7316,26.6941,26.7241,416300.0
2010-12-28 13:00:00,35.65,35.66,35.54,35.62,318600.0,26.7166,26.7241,26.6342,26.6941,318600.0
2010-12-28 13:05:00,35.61,35.61,35.54,35.6,262500.0,26.6866,26.6866,26.6342,26.6792,262500.0
2010-12-28 13:10:00,35.6,35.65,35.59,35.65,141700.0,26.6792,26.7166,26.6717,26.7166,141700.0
2010-12-28 13:15:00,35.65,35.67,35.6,35.64,164300.0,26.7166,26.7316,26.6792,26.7091,164300.0
2010-12-28 13:20:00,35.65,35.67,35.58,35.6,252500.0,26.7166,26.7316,26.6642,26.6792,252500.0
2010-12-28 13:25:00,35.6,35.63,35.59,35.6,189500.0,26.6792,26.7016,26.6717,26.6792,189500.0
2010-12-28 13:30:00,35.59,35.63,35.59,35.62,115700.0,26.6717,26.7016,26.6717,26.6941,115700.0
2010-12-28 13:35:00,35.61,35.64,35.6,35.6,116200.0,26.6866,26.7091,26.6792,26.6792,116200.0
2010-12-28 13:40:00,35.61,35.62,35.59,35.6,116600.0,26.6866,26.6941,26.6717,26.6792,116600.0
2010-12-28 13:45:00,35.59,35.62,35.48,35.51,259000.0,26.6717,26.6941,26.5892,26.6117,259000.0
2010-12-28 13:50:00,35.51,35.55,35.49,35.55,120200.0,26.6117,26.6417,26.5967,26.6417,120200.0
2010-12-28 13:55:00,35.54,35.55,35.51,35.54,145500.0,26.6342,26.6417,26.6117,26.6342,145500.0
2010-12-28 14:00:00,35.54,35.56,35.53,35.54,96800.0,26.6342,26.6492,26.6267,26.6342,96800.0
2010-12-28 14:05:00,35.55,35.55,35.51,35.51,96100.0,26.6417,26.6417,26.6117,26.6117,96100.0
2010-12-28 14:10:00,35.51,35.52,35.51,35.51,55600.0,26.6117,26.6192,26.6117,26.6117,55600.0
2010-12-28 14:15:00,35.52,35.58,35.51,35.55,103600.0,26.6192,26.6642,26.6117,26.6417,103600.0
2010-12-28 14:20:00,35.56,35.56,35.51,35.51,104800.0,26.6492,26.6492,26.6117,26.6117,104800.0
2010-12-28 14:25:00,35.51,35.52,35.51,35.51,60200.0,26.6117,26.6192,26.6117,26.6117,60200.0
2010-12-28 14:30:00,35.51,35.53,35.51,35.52,92000.0,26.6117,26.6267,26.6117,26.6192,92000.0
2010-12-28 14:35:00,35.52,35.52,35.4,35.45,280200.0,26.6192,26.6192,26.5293,26.5667,280200.0
2010-12-28 14:40:00,35.45,35.46,35.43,35.44,107500.0,26.5667,26.5742,26.5518,26.5592,107500.0
2010-12-28 14:45:00,35.44,35.47,35.37,35.39,336000.0,26.5592,26.5817,26.5068,26.5218,336000.0
2010-12-28 14:50:00,35.39,35.45,35.39,35.44,105400.0,26.5218,26.5667,26.5218,26.5592,105400.0
2010-12-28 14:55:00,35.43,35.46,35.43,35.46,101300.0,26.5518,26.5742,26.5518,26.5742,101300.0
2010-12-28 15:00:00,35.45,35.46,35.4,35.4,100600.0,26.5667,26.5742,26.5293,26.5293,100600.0
2010-12-28 15:05:00,35.4,35.44,35.4,35.43,115500.0,26.5293,26.5592,26.5293,26.5518,115500.0
2010-12-28 15:10:00,35.42,35.45,35.42,35.43,83000.0,26.5443,26.5667,26.5443,26.5518,83000.0
2010-12-28 15:15:00,35.44,35.46,35.41,35.42,101500.0,26.5592,26.5742,26.5368,26.5443,101500.0
2010-12-28 15:20:00,35.42,35.42,35.36,35.4,97800.0,26.5443,26.5443,26.4993,26.5293,97800.0
2010-12-28 15:25:00,35.41,35.49,35.4,35.47,147300.0,26.5368,26.5967,26.5293,26.5817,147300.0
2010-12-28 15:30:00,35.47,35.49,35.43,35.47,127600.0,26.5817,26.5967,26.5518,26.5817,127600.0
2010-12-28 15:35:00,35.47,35.47,35.39,35.42,137500.0,26.5817,26.5817,26.5218,26.5443,137500.0
2010-12-28 15:40:00,35.42,35.43,35.37,35.38,166200.0,26.5443,26.5518,26.5068,26.5143,166200.0
2010-12-28 15:45:00,35.38,35.41,35.31,35.35,307800.0,26.5143,26.5368,26.4618,26.4918,307800.0
2010-12-28 15:50:00,35.35,35.36,35.29,35.35,330400.0,26.4918,26.4993,26.4468,26.4918,330400.0
2010-12-28 15:55:00,35.35,35.35,35.25,35.27,640900.0,26.4918,26.4918,26.4169,26.4318,640900.0
2010-12-29 09:30:00,35.46,35.49,35.43,35.49,515300.0,26.5742,26.5967,26.5518,26.5967,515300.0
2010-12-29 09:35:00,35.49,35.57,35.48,35.48,643800.0,26.5967,26.6567,26.5892,26.5892,643800.0
2010-12-29 09:40:00,35.48,35.48,35.25,35.32,462500.0,26.5892,26.5892,26.4169,26.4693,462500.0
2010-12-29 09:45:00,35.31,35.43,35.31,35.42,179300.0,26.4618,26.5518,26.4618,26.5443,179300.0
2010-12-29 09:50:00,35.42,35.5,35.4,35.5,237200.0,26.5443,26.6042,26.5293,26.6042,237200.0
2010-12-29 09:55:00,35.49,35.5,35.43,35.44,125500.0,26.5967,26.6042,26.5518,26.5592,125500.0
2010-12-29 10:00:00,35.45,35.46,35.37,35.44,243100.0,26.5667,26.5742,26.5068,26.5592,243100.0
2010-12-29 10:05:00,35.44,35.49,35.43,35.44,357600.0,26.5592,26.5967,26.5518,26.5592,357600.0
2010-12-29 10:10:00,35.44,35.47,35.43,35.47,98200.0,26.5592,26.5817,26.5518,26.5817,98200.0
2010-12-29 10:15:00,35.46,35.64,35.46,35.62,333000.0,26.5742,26.7091,26.5742,26.6941,333000.0
2010-12-29 10:20:00,35.62,35.62,35.58,35.62,224100.0,26.6941,26.6941,26.6642,26.6941,224100.0
2010-12-29 10:25:00,35.61,35.67,35.53,35.57,443500.0,26.6866,26.7316,26.6267,26.6567,443500.0
2010-12-29 10:30:00,35.57,35.61,35.52,35.56,227900.0,26.6567,26.6866,26.6192,26.6492,227900.0
2010-12-29 10:35:00,35.56,35.59,35.52,35.52,145100.0,26.6492,26.6717,26.6192,26.6192,145100.0
2010-12-29 10:40:00,35.52,35.58,35.5,35.58,193500.0,26.6192,26.6642,26.6042,26.6642,193500.0
2010-12-29 10:45:00,35.58,35.67,35.57,35.67,165900.0,26.6642,26.7316,26.6567,26.7316,165900.0
2010-12-29 10:50:00,35.67,35.72,35.61,35.69,432800.0,26.7316,26.7691,26.6866,26.7466,432800.0
2010-12-29 10:55:00,35.69,35.71,35.67,35.7,136900.0,26.7466,26.7616,26.7316,26.7541,136900.0
2010-12-29 11:00:00,35.7,35.74,35.67,35.73,219800.0,26.7541,26.7841,26.7316,26.7766,219800.0
2010-12-29 11:05:00,35.74,35.79,35.7,35.78,284800.0,26.7841,26.8215,26.7541,26.814,284800.0
2010-12-29 11:10:00,35.77,35.8,35.74,35.8,258300.0,26.8066,26.829,26.7841,26.829,258300.0
2010-12-29 11:15:00,35.79,35.88,35.79,35.86,329200.0,26.8215,26.889,26.8215,26.874,329200.0
2010-12-29 11:20:00,35.86,35.87,35.8,35.81,281200.0,26.874,26.8815,26.829,26.8365,281200.0
2010-12-29 11:25:00,35.81,35.82,35.8,35.81,107000.0,26.8365,26.844,26.829,26.8365,107000.0
2010-12-29 11:30:00,35.8,35.81,35.75,35.78,113800.0,26.829,26.8365,26.7916,26.814,113800.0
2010-12-29 11:35:00,35.77,35.85,35.77,35.85,162100.0,26.8066,26.8665,26.8066,26.8665,162100.0
2010-12-29 11:40:00,35.85,35.88,35.84,35.87,146800.0,26.8665,26.889,26.859,26.8815,146800.0
2010-12-29 11:45:00,35.86,35.93,35.85,35.92,230700.0,26.874,26.9265,26.8665,26.919,230700.0
2010-12-29 11:50:00,35.92,35.92,35.87,35.87,150100.0,26.919,26.919,26.8815,26.8815,150100.0
2010-12-29 11:55:00,35.88,35.92,35.87,35.91,176100.0,26.889,26.919,26.8815,26.9115,176100.0
2010-12-29 12:00:00,35.91,35.92,35.89,35.9,93900.0,26.9115,26.919,26.8965,26.904,93900.0
2010-12-29 12:05:00,35.9,35.94,35.89,35.94,527300.0,26.904,26.934,26.8965,26.934,527300.0
2010-12-29 12:10:00,35.94,35.95,35.93,35.94,159100.0,26.934,26.9414,26.9265,26.934,159100.0
2010-12-29 12:15:00,35.93,35.98,35.92,35.97,258200.0,26.9265,26.9639,26.919,26.9564,258200.0
2010-12-29 12:20:00,35.98,36.04,35.93,35.93,866200.0,26.9639,27.0089,26.9265,26.9265,866200.0
2010-12-29 12:25:00,35.93,35.96,35.93,35.93,122500.0,26.9265,26.9489,26.9265,26.9265,122500.0
2010-12-29 12:30:00,35.93,35.99,35.86,35.86,217500.0,26.9265,26.9714,26.874,26.874,217500.0
2010-12-29 12:35:00,35.87,35.94,35.85,35.89,328900.0,26.8815,26.934,26.8665,26.8965,328900.0
2010-12-29 12:40:00,35.9,35.94,35.88,35.9,96300.0,26.904,26.934,26.889,26.904,96300.0
2010-12-29 12:45:00,35.91,35.91,35.88,35.89,81600.0,26.9115,26.9115,26.889,26.8965,81600.0
2010-12-29 12:50:00,35.9,35.97,35.89,35.94,150000.0,26.904,26.9564,26.8965,26.934,150000.0
2010-12-29 12:55:00,35.94,35.96,35.93,35.96,130400.0,26.934,26.9489,26.9265,26.9489,130400.0
2010-12-29 13:00:00,35.95,35.98,35.95,35.97,88800.0,26.9414,26.9639,26.9414,26.9564,88800.0
2010-12-29 13:05:00,35.97,36.09,35.97,36.0,439600.0,26.9564,27.0464,26.9564,26.9789,439600.0
2010-12-29 13:10:00,35.99,36.06,35.99,36.05,248200.0,26.9714,27.0239,26.9714,27.0164,248200.0
2010-12-29 13:15:00,36.06,36.09,36.05,36.09,228400.0,27.0239,27.0464,27.0164,27.0464,228400.0
2010-12-29 13:20:00,36.09,36.09,36.01,36.07,98200.0,27.0464,27.0464,26.9864,27.0314,98200.0
2010-12-29 13:25:00,36.07,36.07,36.03,36.05,62900.0,27.0314,27.0314,27.0014,27.0164,62900.0
2010-12-29 13:30:00,36.06,36.09,36.05,36.09,70500.0,27.0239,27.0464,27.0164,27.0464,70500.0
2010-12-29 13:35:00,36.08,36.09,36.05,36.08,166800.0,27.0389,27.0464,27.0164,27.0389,166800.0
2010-12-29 13:40:00,36.07,36.09,36.07,36.07,159700.0,27.0314,27.0464,27.0314,27.0314,159700.0
2010-12-29 13:45:00,36.08,36.13,36.07,36.11,230200.0,27.0389,27.0763,27.0314,27.0614,230200.0
2010-12-29 13:50:00,36.11,36.11,36.09,36.1,131800.0,27.0614,27.0614,27.0464,27.0539,131800.0
2010-12-29 13:55:00,36.1,36.11,36.0,36.04,166500.0,27.0539,27.0614,26.9789,27.0089,166500.0
2010-12-29 14:00:00,36.04,36.09,36.01,36.08,163900.0,27.0089,27.0464,26.9864,27.0389,163900.0
2010-12-29 14:05:00,36.08,36.1,36.07,36.1,69000.0,27.0389,27.0539,27.0314,27.0539,69000.0
2010-12-29 14:10:00,36.1,36.11,36.09,36.09,162300.0,27.0539,27.0614,27.0464,27.0464,162300.0
2010-12-29 14:15:00,36.09,36.1,36.02,36.06,109000.0,27.0464,27.0539,26.9939,27.0239,109000.0
2010-12-29 14:20:00,36.05,36.06,36.0,36.01,187500.0,27.0164,27.0239,26.9789,26.9864,187500.0
2010-12-29 14:25:00,36.01,36.1,35.99,36.08,219600.0,26.9864,27.0539,26.9714,27.0389,219600.0
2010-12-29 14:30:00,36.08,36.08,36.02,36.03,96700.0,27.0389,27.0389,26.9939,27.0014,96700.0
2010-12-29 14:35:00,36.02,36.08,35.93,35.94,226500.0,26.9939,27.0389,26.9265,26.934,226500.0
2010-12-29 14:40:00,35.93,35.99,35.93,35.99,107300.0,26.9265,26.9714,26.9265,26.9714,107300.0
2010-12-29 14:45:00,35.99,36.09,35.98,36.08,207600.0,26.9714,27.0464,26.9639,27.0389,207600.0
2010-12-29 14:50:00,36.09,36.09,36.06,36.09,114800.0,27.0464,27.0464,27.0239,27.0464,114800.0
2010-12-29 14:55:00,36.09,36.25,36.09,36.22,380800.0,27.0464,27.1663,27.0464,27.1438,380800.0
2010-12-29 15:00:00,36.23,36.24,36.17,36.2,203400.0,27.1513,27.1588,27.1063,27.1288,203400.0
2010-12-29 15:05:00,36.19,36.28,36.19,36.26,360400.0,27.1213,27.1888,27.1213,27.1738,360400.0
2010-12-29 15:10:00,36.27,36.3,36.25,36.27,357500.0,27.1813,27.2037,27.1663,27.1813,357500.0
2010-12-29 15:15:00,36.27,36.28,36.22,36.24,462400.0,27.1813,27.1888,27.1438,27.1588,462400.0
2010-12-29 15:20:00,36.23,36.27,36.15,36.23,470300.0,27.1513,27.1813,27.0913,27.1513,470300.0
2010-12-29 15:25:00,36.23,36.25,36.19,36.2,163800.0,27.1513,27.1663,27.1213,27.1288,163800.0
2010-12-29 15:30:00,36.2,36.22,36.15,36.17,366400.0,27.1288,27.1438,27.0913,27.1063,366400.0
2010-12-29 15:35:00,36.17,36.2,36.12,36.14,394100.0,27.1063,27.1288,27.0688,27.0838,394100.0
2010-12-29 15:40:00,36.14,36.16,36.1,36.1,271000.0,27.0838,27.0988,27.0539,27.0539,271000.0
2010-12-29 15:45:00,36.12,36.12,36.0,36.05,367100.0,27.0688,27.0688,26.9789,27.0164,367100.0
2010-12-29 15:50:00,36.06,36.08,36.01,36.06,299500.0,27.0239,27.0389,26.9864,27.0239,299500.0
2010-12-29 15:55:00,36.06,36.06,36.0,36.0,744600.0,27.0239,27.0239,26.9789,26.9789,744600.0
2010-12-30 09:30:00,36.1,36.27,36.02,36.23,364100.0,27.0539,27.1813,26.9939,27.1513,364100.0
2010-12-30 09:35:00,36.24,36.27,36.2,36.2,218700.0,27.1588,27.1813,27.1288,27.1288,218700.0
2010-12-30 09:40:00,36.21,36.24,36.07,36.14,266200.0,27.1363,27.1588,27.0314,27.0838,266200.0
2010-12-30 09:45:00,36.15,36.15,36.13,36.14,120300.0,27.0913,27.0913,27.0763,27.0838,120300.0
2010-12-30 09:50:00,36.15,36.35,36.14,36.32,314800.0,27.0913,27.2412,27.0838,27.2187,314800.0
2010-12-30 09:55:00,36.31,36.34,36.25,36.29,498300.0,27.2112,27.2337,27.1663,27.1962,498300.0
2010-12-30 10:00:00,36.3,36.4,36.29,36.31,377500.0,27.2037,27.2787,27.1962,27.2112,377500.0
2010-12-30 10:05:00,36.3,36.49,36.3,36.44,484500.0,27.2037,27.3461,27.2037,27.3087,484500.0
2010-12-30 10:10:00,36.44,36.5,36.43,36.47,244800.0,27.3087,27.3536,27.3012,27.3311,244800.0
2010-12-30 10:15:00,36.47,36.52,36.43,36.44,604000.0,27.3311,27.3686,27.3012,27.3087,604000.0
2010-12-30 10:20:00,36.44,36.45,36.37,36.44,369500.0,27.3087,27.3162,27.2562,27.3087,369500.0
2010-12-30 10:25:00,36.43,36.55,36.42,36.5,336400.0,27.3012,27.3911,27.2937,27.3536,336400.0
2010-12-30 10:30:00,36.5,36.58,36.48,36.53,318000.0,27.3536,27.4136,27.3386,27.3761,318000.0
2010-12-30 10:35:00,36.54,36.54,36.46,36.52,167500.0,27.3836,27.3836,27.3236,27.3686,167500.0
2010-12-30 10:40:00,36.53,36.53,36.34,36.37,233900.0,27.3761,27.3761,27.2337,27.2562,233900.0
2010-12-30 10:45:00,36.38,36.5,36.35,36.49,313000.0,27.2637,27.3536,27.2412,27.3461,313000.0
2010-12-30 10:50:00,36.5,36.52,36.43,36.46,194300.0,27.3536,27.3686,27.3012,27.3236,194300.0
2010-12-30 10:55:00,36.43,36.46,36.4,36.45,129000.0,27.3012,27.3236,27.2787,27.3162,129000.0
2010-12-30 11:00:00,36.44,36.5,36.4,36.42,167800.0,27.3087,27.3536,27.2787,27.2937,167800.0
2010-12-30 11:05:00,36.42,36.44,36.41,36.42,59000.0,27.2937,27.3087,27.2862,27.2937,59000.0
2010-12-30 11:10:00,36.42,36.42,36.36,36.4,189500.0,27.2937,27.2937,27.2487,27.2787,189500.0
2010-12-30 11:15:00,36.4,36.42,36.36,36.42,146100.0,27.2787,27.2937,27.2487,27.2937,146100.0
2010-12-30 11:20:00,36.42,36.42,36.36,36.37,99100.0,27.2937,27.2937,27.2487,27.2562,99100.0
2010-12-30 11:25:00,36.36,36.41,36.31,36.4,198300.0,27.2487,27.2862,27.2112,27.2787,198300.0
2010-12-30 11:30:00,36.4,36.4,36.35,36.37,96800.0,27.2787,27.2787,27.2412,27.2562,96800.0
2010-12-30 11:35:00,36.37,36.44,36.3,36.41,282100.0,27.2562,27.3087,27.2037,27.2862,282100.0
2010-12-30 11:40:00,36.43,36.49,36.37,36.47,248100.0,27.3012,27.3461,27.2562,27.3311,248100.0
2010-12-30 11:45:00,36.46,36.47,36.42,36.42,68900.0,27.3236,27.3311,27.2937,27.2937,68900.0
2010-12-30 11:50:00,36.42,36.51,36.41,36.51,209400.0,27.2937,27.3611,27.2862,27.3611,209400.0
2010-12-30 11:55:00,36.51,36.51,36.44,36.49,176100.0,27.3611,27.3611,27.3087,27.3461,176100.0
2010-12-30 12:00:00,36.49,36.5,36.47,36.47,114300.0,27.3461,27.3536,27.3311,27.3311,114300.0
2010-12-30 12:05:00,36.48,36.5,36.47,36.48,102800.0,27.3386,27.3536,27.3311,27.3386,102800.0
2010-12-30 12:10:00,36.47,36.51,36.45,36.49,91700.0,27.3311,27.3611,27.3162,27.3461,91700.0
2010-12-30 12:15:00,36.49,36.5,36.47,36.5,120900.0,27.3461,27.3536,27.3311,27.3536,120900.0
2010-12-30 12:20:00,36.49,36.52,36.48,36.51,97400.0,27.3461,27.3686,27.3386,27.3611,97400.0
2010-12-30 12:25:00,36.51,36.53,36.46,36.49,107000.0,27.3611,27.3761,27.3236,27.3461,107000.0
2010-12-30 12:30:00,36.49,36.5,36.42,36.42,88800.0,27.3461,27.3536,27.2937,27.2937,88800.0
2010-12-30 12:35:00,36.42,36.45,36.39,36.45,100600.0,27.2937,27.3162,27.2712,27.3162,100600.0
2010-12-30 12:40:00,36.44,36.47,36.42,36.44,82100.0,27.3087,27.3311,27.2937,27.3087,82100.0
2010-12-30 12:45:00,36.44,36.44,36.4,36.44,81500.0,27.3087,27.3087,27.2787,27.3087,81500.0
2010-12-30 12:50:00,36.44,36.47,36.43,36.44,63300.0,27.3087,27.3311,27.3012,27.3087,63300.0
2010-12-30 12:55:00,36.44,36.46,36.43,36.46,48600.0,27.3087,27.3236,27.3012,27.3236,48600.0
2010-12-30 13:00:00,36.46,36.47,36.45,36.45,36900.0,27.3236,27.3311,27.3162,27.3162,36900.0
2010-12-30 13:05:00,36.45,36.45,36.43,36.44,40200.0,27.3162,27.3162,27.3012,27.3087,40200.0
2010-12-30 13:10:00,36.44,36.45,36.44,36.45,31700.0,27.3087,27.3162,27.3087,27.3162,31700.0
2010-12-30 13:15:00,36.44,36.5,36.4,36.41,258000.0,27.3087,27.3536,27.2787,27.2862,258000.0
2010-12-30 13:20:00,36.4,36.44,36.35,36.37,122400.0,27.2787,27.3087,27.2412,27.2562,122400.0
2010-12-30 13:25:00,36.37,36.44,36.37,36.42,57500.0,27.2562,27.3087,27.2562,27.2937,57500.0
2010-12-30 13:30:00,36.41,36.43,36.41,36.43,25300.0,27.2862,27.3012,27.2862,27.3012,25300.0
2010-12-30 13:35:00,36.43,36.44,36.4,36.41,45900.0,27.3012,27.3087,27.2787,27.2862,45900.0
2010-12-30 13:40:00,36.4,36.41,36.38,36.39,44200.0,27.2787,27.2862,27.2637,27.2712,44200.0
2010-12-30 13:45:00,36.38,36.39,36.36,36.36,81700.0,27.2637,27.2712,27.2487,27.2487,81700.0
2010-12-30 13:50:00,36.37,36.38,36.36,36.38,47400.0,27.2562,27.2637,27.2487,27.2637,47400.0
2010-12-30 13:55:00,36.38,36.38,36.33,36.38,199000.0,27.2637,27.2637,27.2262,27.2637,199000.0
2010-12-30 14:00:00,36.38,36.45,36.37,36.38,158900.0,27.2637,27.3162,27.2562,27.2637,158900.0
2010-12-30 14:05:00,36.38,36.38,36.37,36.38,44700.0,27.2637,27.2637,27.2562,27.2637,44700.0
2010-12-30 14:10:00,36.38,36.38,36.37,36.37,29400.0,27.2637,27.2637,27.2562,27.2562,29400.0
2010-12-30 14:15:00,36.37,36.38,36.33,36.38,86000.0,27.2562,27.2637,27.2262,27.2637,86000.0
2010-12-30 14:20:00,36.38,36.44,36.37,36.44,59700.0,27.2637,27.3087,27.2562,27.3087,59700.0
2010-12-30 14:25:00,36.44,36.5,36.44,36.49,117400.0,27.3087,27.3536,27.3087,27.3461,117400.0
2010-12-30 14:30:00,36.5,36.55,36.43,36.49,334100.0,27.3536,27.3911,27.3012,27.3461,334100.0
2010-12-30 14:35:00,36.49,36.53,36.49,36.52,61600.0,27.3461,27.3761,27.3461,27.3686,61600.0
2010-12-30 14:40:00,36.53,36.57,36.48,36.56,124000.0,27.3761,27.4061,27.3386,27.3986,124000.0
2010-12-30 14:45:00,36.56,36.68,36.56,36.67,319600.0,27.3986,27.4885,27.3986,27.481,319600.0
2010-12-30 14:50:00,36.67,36.74,36.64,36.69,198300.0,27.481,27.5335,27.4585,27.496,198300.0
2010-12-30 14:55:00,36.69,36.71,36.65,36.7,137200.0,27.496,27.511,27.466,27.5035,137200.0
2010-12-30 15:00:00,36.69,36.7,36.68,36.68,109700.0,27.496,27.5035,27.4885,27.4885,109700.0
2010-12-30 15:05:00,36.68,36.86,36.68,36.83,476800.0,27.4885,27.6234,27.4885,27.6009,476800.0
2010-12-30 15:10:00,36.83,36.93,36.76,36.79,497900.0,27.6009,27.6759,27.5485,27.571,497900.0
2010-12-30 15:15:00,36.8,36.81,36.73,36.78,340600.0,27.5785,27.5859,27.526,27.5635,340600.0
2010-12-30 15:20:00,36.78,36.82,36.77,36.78,230000.0,27.5635,27.5934,27.556,27.5635,230000.0
2010-12-30 15:25:00,36.78,36.86,36.78,36.85,247300.0,27.5635,27.6234,27.5635,27.6159,247300.0
2010-12-30 15:30:00,36.84,36.85,36.79,36.79,180800.0,27.6084,27.6159,27.571,27.571,180800.0
2010-12-30 15:35:00,36.79,36.82,36.77,36.79,178400.0,27.571,27.5934,27.556,27.571,178400.0
2010-12-30 15:40:00,36.79,36.96,36.79,36.93,471400.0,27.571,27.6984,27.571,27.6759,471400.0
2010-12-30 15:45:00,36.93,36.93,36.77,36.92,401500.0,27.6759,27.6759,27.556,27.6684,401500.0
2010-12-30 15:50:00,36.91,36.97,36.9,36.96,564100.0,27.6609,27.7059,27.6534,27.6984,564100.0
2010-12-30 15:55:00,36.95,36.98,36.83,36.86,701900.0,27.6909,27.7133,27.6009,27.6234,701900.0
2010-12-31 09:30:00,36.84,36.96,36.8,36.95,215600.0,27.6084,27.6984,27.5785,27.6909,215600.0
2010-12-31 09:35:00,36.95,36.95,36.78,36.79,162900.0,27.6909,27.6909,27.5635,27.571,162900.0
2010-12-31 09:40:00,36.79,36.85,36.73,36.82,130000.0,27.571,27.6159,27.526,27.5934,130000.0
2010-12-31 09:45:00,36.82,36.9,36.79,36.8,187000.0,27.5934,27.6534,27.571,27.5785,187000.0
2010-12-31 09:50:00,36.79,36.8,36.72,36.72,127900.0,27.571,27.5785,27.5185,27.5185,127900.0
2010-12-31 09:55:00,36.72,36.74,36.65,36.72,214700.0,27.5185,27.5335,27.466,27.5185,214700.0
2010-12-31 10:00:00,36.72,36.73,36.66,36.73,94500.0,27.5185,27.526,27.4735,27.526,94500.0
2010-12-31 10:05:00,36.73,36.85,36.7,36.8,124300.0,27.526,27.6159,27.5035,27.5785,124300.0
2010-12-31 10:10:00,36.8,36.85,36.78,36.84,127300.0,27.5785,27.6159,27.5635,27.6084,127300.0
2010-12-31 10:15:00,36.83,36.9,36.78,36.79,172500.0,27.6009,27.6534,27.5635,27.571,172500.0
2010-12-31 10:20:00,36.79,36.8,36.72,36.75,90900.0,27.571,27.5785,27.5185,27.541,90900.0
2010-12-31 10:25:00,36.75,36.77,36.67,36.68,194400.0,27.541,27.556,27.481,27.4885,194400.0
2010-12-31 10:30:00,36.67,36.71,36.66,36.67,126400.0,27.481,27.511,27.4735,27.481,126400.0
2010-12-31 10:35:00,36.67,36.68,36.65,36.65,58800.0,27.481,27.4885,27.466,27.466,58800.0
2010-12-31 10:40:00,36.66,36.69,36.65,36.66,93800.0,27.4735,27.496,27.466,27.4735,93800.0
2010-12-31 10:45:00,36.67,36.67,36.57,36.59,224300.0,27.481,27.481,27.4061,27.4211,224300.0
2010-12-31 10:50:00,36.6,36.65,36.59,36.64,128600.0,27.4286,27.466,27.4211,27.4585,128600.0
2010-12-31 10:55:00,36.63,36.73,36.63,36.73,126100.0,27.451,27.526,27.451,27.526,126100.0
2010-12-31 11:00:00,36.73,36.73,36.67,36.69,72700.0,27.526,27.526,27.481,27.496,72700.0
2010-12-31 11:05:00,36.69,36.71,36.68,36.71,51100.0,27.496,27.511,27.4885,27.511,51100.0
2010-12-31 11:10:00,36.71,36.72,36.61,36.66,176700.0,27.511,27.5185,27.4361,27.4735,176700.0
2010-12-31 11:15:00,36.66,36.7,36.66,36.69,105900.0,27.4735,27.5035,27.4735,27.496,105900.0
2010-12-31 11:20:00,36.69,36.71,36.68,36.71,63200.0,27.496,27.511,27.4885,27.511,63200.0
2010-12-31 11:25:00,36.7,36.71,36.7,36.7,28100.0,27.5035,27.511,27.5035,27.5035,28100.0
2010-12-31 11:30:00,36.71,36.79,36.7,36.79,68400.0,27.511,27.571,27.5035,27.571,68400.0
2010-12-31 11:35:00,36.8,36.8,36.73,36.74,41000.0,27.5785,27.5785,27.526,27.5335,41000.0
2010-12-31 11:40:00,36.73,36.74,36.69,36.72,43900.0,27.526,27.5335,27.496,27.5185,43900.0
2010-12-31 11:45:00,36.72,36.78,36.7,36.78,41300.0,27.5185,27.5635,27.5035,27.5635,41300.0
2010-12-31 11:50:00,36.77,36.78,36.73,36.73,47500.0,27.556,27.5635,27.526,27.526,47500.0
2010-12-31 11:55:00,36.73,36.8,36.7,36.78,52900.0,27.526,27.5785,27.5035,27.5635,52900.0
2010-12-31 12:00:00,36.8,36.84,36.79,36.82,64500.0,27.5785,27.6084,27.571,27.5934,64500.0
2010-12-31 12:05:00,36.82,36.83,36.82,36.83,30400.0,27.5934,27.6009,27.5934,27.6009,30400.0
2010-12-31 12:10:00,36.83,36.83,36.82,36.83,38500.0,27.6009,27.6009,27.5934,27.6009,38500.0
2010-12-31 12:15:00,36.83,36.83,36.82,36.82,38100.0,27.6009,27.6009,27.5934,27.5934,38100.0
2010-12-31 12:20:00,36.83,36.87,36.82,36.83,91300.0,27.6009,27.6309,27.5934,27.6009,91300.0
2010-12-31 12:25:00,36.83,36.86,36.83,36.84,35000.0,27.6009,27.6234,27.6009,27.6084,35000.0
2010-12-31 12:30:00,36.83,36.85,36.83,36.83,23600.0,27.6009,27.6159,27.6009,27.6009,23600.0
2010-12-31 12:35:00,36.83,36.84,36.82,36.83,23100.0,27.6009,27.6084,27.5934,27.6009,23100.0
2010-12-31 12:40:00,36.82,36.87,36.82,36.82,75500.0,27.5934,27.6309,27.5934,27.5934,75500.0
2010-12-31 12:45:00,36.83,36.83,36.82,36.83,24800.0,27.6009,27.6009,27.5934,27.6009,24800.0
2010-12-31 12:50:00,36.82,36.83,36.82,36.83,15800.0,27.5934,27.6009,27.5934,27.6009,15800.0
2010-12-31 12:55:00,36.83,36.84,36.82,36.83,36700.0,27.6009,27.6084,27.5934,27.6009,36700.0
2010-12-31 13:00:00,36.83,36.87,36.78,36.78,89500.0,27.6009,27.6309,27.5635,27.5635,89500.0
2010-12-31 13:05:00,36.78,36.81,36.77,36.8,26900.0,27.5635,27.5859,27.556,27.5785,26900.0
2010-12-31 13:10:00,36.81,36.81,36.79,36.79,17800.0,27.5859,27.5859,27.571,27.571,17800.0
2010-12-31 13:15:00,36.8,36.8,36.79,36.8,10600.0,27.5785,27.5785,27.571,27.5785,10600.0
2010-12-31 13:20:00,36.79,36.8,36.79,36.8,27700.0,27.571,27.5785,27.571,27.5785,27700.0
2010-12-31 13:25:00,36.8,36.81,36.79,36.8,28000.0,27.5785,27.5859,27.571,27.5785,28000.0
2010-12-31 13:30:00,36.79,36.81,36.79,36.8,64100.0,27.571,27.5859,27.571,27.5785,64100.0
2010-12-31 13:35:00,36.8,36.81,36.79,36.79,19200.0,27.5785,27.5859,27.571,27.571,19200.0
2010-12-31 13:40:00,36.8,36.8,36.79,36.79,15900.0,27.5785,27.5785,27.571,27.571,15900.0
2010-12-31 13:45:00,36.8,36.8,36.79,36.8,13000.0,27.5785,27.5785,27.571,27.5785,13000.0
2010-12-31 13:50:00,36.8,36.81,36.79,36.81,31800.0,27.5785,27.5859,27.571,27.5859,31800.0
2010-12-31 13:55:00,36.81,36.85,36.8,36.84,26400.0,27.5859,27.6159,27.5785,27.6084,26400.0
2010-12-31 14:00:00,36.85,36.87,36.84,36.87,51000.0,27.6159,27.6309,27.6084,27.6309,51000.0
2010-12-31 14:05:00,36.87,36.87,36.75,36.76,60200.0,27.6309,27.6309,27.541,27.5485,60200.0
2010-12-31 14:10:00,36.76,36.85,36.76,36.84,33600.0,27.5485,27.6159,27.5485,27.6084,33600.0
2010-12-31 14:15:00,36.82,36.85,36.78,36.79,32500.0,27.5934,27.6159,27.5635,27.571,32500.0
2010-12-31 14:20:00,36.79,36.8,36.78,36.78,25800.0,27.571,27.5785,27.5635,27.5635,25800.0
2010-12-31 14:25:00,36.79,36.84,36.78,36.83,33200.0,27.571,27.6084,27.5635,27.6009,33200.0
2010-12-31 14:30:00,36.84,36.84,36.78,36.83,32300.0,27.6084,27.6084,27.5635,27.6009,32300.0
2010-12-31 14:35:00,36.83,36.83,36.82,36.83,17800.0,27.6009,27.6009,27.5934,27.6009,17800.0
2010-12-31 14:40:00,36.83,36.85,36.82,36.85,25700.0,27.6009,27.6159,27.5934,27.6159,25700.0
2010-12-31 14:45:00,36.85,36.87,36.84,36.87,24800.0,27.6159,27.6309,27.6084,27.6309,24800.0
2010-12-31 14:50:00,36.86,36.86,36.81,36.84,44800.0,27.6234,27.6234,27.5859,27.6084,44800.0
2010-12-31 14:55:00,36.85,36.86,36.84,36.85,25000.0,27.6159,27.6234,27.6084,27.6159,25000.0
2010-12-31 15:00:00,36.85,36.86,36.84,36.85,31700.0,27.6159,27.6234,27.6084,27.6159,31700.0
2010-12-31 15:05:00,36.85,36.9,36.85,36.9,72000.0,27.6159,27.6534,27.6159,27.6534,72000.0
2010-12-31 15:10:00,36.9,36.9,36.86,36.88,41900.0,27.6534,27.6534,27.6234,27.6384,41900.0
2010-12-31 15:15:00,36.88,36.95,36.87,36.9,124600.0,27.6384,27.6909,27.6309,27.6534,124600.0
2010-12-31 15:20:00,36.9,36.91,36.85,36.85,49400.0,27.6534,27.6609,27.6159,27.6159,49400.0
2010-12-31 15:25:00,36.86,36.86,36.84,36.84,47500.0,27.6234,27.6234,27.6084,27.6084,47500.0
2010-12-31 15:30:00,36.84,36.89,36.82,36.86,67500.0,27.6084,27.6459,27.5934,27.6234,67500.0
2010-12-31 15:35:00,36.86,36.92,36.86,36.9,81500.0,27.6234,27.6684,27.6234,27.6534,81500.0
2010-12-31 15:40:00,36.9,36.92,36.88,36.88,53000.0,27.6534,27.6684,27.6384,27.6384,53000.0
2010-12-31 15:45:00,36.89,36.91,36.83,36.84,142400.0,27.6459,27.6609,27.6009,27.6084,142400.0
2010-12-31 15:50:00,36.84,36.88,36.82,36.85,171300.0,27.6084,27.6384,27.5934,27.6159,171300.0
2010-12-31 15:55:00,36.85,36.86,36.83,36.85,165300.0,27.6159,27.6234,27.6009,27.6159,165300.0
2011-01-03 09:30:00,37.31,37.51,37.28,37.48,1659900.0,27.9607,28.1105,27.9382,28.0881,1659900.0
2011-01-03 09:35:00,37.49,37.54,37.45,37.54,751500.0,28.0955,28.133,28.0656,28.133,751500.0
2011-01-03 09:40:00,37.54,37.67,37.52,37.59,1118000.0,28.133,28.2304,28.118,28.1705,1118000.0
2011-01-03 09:45:00,37.59,37.59,37.44,37.53,762800.0,28.1705,28.1705,28.0581,28.1255,762800.0
2011-01-03 09:50:00,37.54,37.55,37.45,37.45,421900.0,28.133,28.1405,28.0656,28.0656,421900.0
2011-01-03 09:55:00,37.45,37.61,37.45,37.51,611300.0,28.0656,28.1855,28.0656,28.1105,611300.0
2011-01-03 10:00:00,37.51,37.61,37.49,37.59,411500.0,28.1105,28.1855,28.0955,28.1705,411500.0
2011-01-03 10:05:00,37.6,37.83,37.6,37.83,567500.0,28.178,28.3503,28.178,28.3503,567500.0
2011-01-03 10:10:00,37.82,37.98,37.81,37.83,815700.0,28.3429,28.4628,28.3354,28.3503,815700.0
2011-01-03 10:15:00,37.83,38.0,37.83,37.95,646800.0,28.3503,28.4777,28.3503,28.4403,646800.0
2011-01-03 10:20:00,37.95,37.99,37.92,37.92,531200.0,28.4403,28.4703,28.4178,28.4178,531200.0
2011-01-03 10:25:00,37.92,37.93,37.71,37.72,518700.0,28.4178,28.4253,28.2604,28.2679,518700.0
2011-01-03 10:30:00,37.71,37.77,37.71,37.75,410900.0,28.2604,28.3054,28.2604,28.2904,410900.0
2011-01-03 10:35:00,37.76,37.82,37.74,37.77,428700.0,28.2979,28.3429,28.2829,28.3054,428700.0
2011-01-03 10:40:00,37.77,37.84,37.77,37.77,186400.0,28.3054,28.3578,28.3054,28.3054,186400.0
2011-01-03 10:45:00,37.77,37.78,37.71,37.71,242100.0,28.3054,28.3129,28.2604,28.2604,242100.0
2011-01-03 10:50:00,37.72,37.76,37.68,37.75,353900.0,28.2679,28.2979,28.2379,28.2904,353900.0
2011-01-03 10:55:00,37.75,37.76,37.72,37.74,190000.0,28.2904,28.2979,28.2679,28.2829,190000.0
2011-01-03 11:00:00,37.74,37.74,37.62,37.62,323000.0,28.2829,28.2829,28.193,28.193,323000.0
2011-01-03 11:05:00,37.63,37.65,37.58,37.64,588500.0,28.2005,28.2155,28.163,28.208,588500.0
2011-01-03 11:10:00,37.63,37.68,37.58,37.65,204300.0,28.2005,28.2379,28.163,28.2155,204300.0
2011-01-03 11:15:00,37.65,37.66,37.62,37.66,158000.0,28.2155,28.2229,28.193,28.2229,158000.0
2011-01-03 11:20:00,37.66,37.66,37.6,37.63,160200.0,28.2229,28.2229,28.178,28.2005,160200.0
2011-01-03 11:25:00,37.63,37.66,37.63,37.64,158100.0,28.2005,28.2229,28.2005,28.208,158100.0
2011-01-03 11:30:00,37.64,37.65,37.6,37.63,133600.0,28.208,28.2155,28.178,28.2005,133600.0
2011-01-03 11:35:00,37.64,37.64,37.57,37.63,213100.0,28.208,28.208,28.1555,28.2005,213100.0
2011-01-03 11:40:00,37.62,37.63,37.58,37.6,192100.0,28.193,28.2005,28.163,28.178,192100.0
2011-01-03 11:45:00,37.59,37.63,37.57,37.59,262200.0,28.1705,28.2005,28.1555,28.1705,262200.0
2011-01-03 11:50:00,37.6,37.63,37.59,37.62,219800.0,28.178,28.2005,28.1705,28.193,219800.0
2011-01-03 11:55:00,37.62,37.63,37.6,37.61,353600.0,28.193,28.2005,28.178,28.1855,353600.0
2011-01-03 12:00:00,37.6,37.63,37.6,37.62,191500.0,28.178,28.2005,28.178,28.193,191500.0
2011-01-03 12:05:00,37.61,37.63,37.56,37.56,175600.0,28.1855,28.2005,28.148,28.148,175600.0
2011-01-03 12:10:00,37.56,37.57,37.4,37.42,431700.0,28.148,28.1555,28.0281,28.0431,431700.0
2011-01-03 12:15:00,37.43,37.51,37.32,37.33,419500.0,28.0506,28.1105,27.9681,27.9756,419500.0
2011-01-03 12:20:00,37.32,37.37,37.3,37.36,337300.0,27.9681,28.0056,27.9532,27.9981,337300.0
2011-01-03 12:25:00,37.36,37.37,37.34,37.35,221500.0,27.9981,28.0056,27.9831,27.9906,221500.0
2011-01-03 12:30:00,37.36,37.42,37.35,37.42,213700.0,27.9981,28.0431,27.9906,28.0431,213700.0
2011-01-03 12:35:00,37.42,37.49,37.41,37.47,144400.0,28.0431,28.0955,28.0356,28.0806,144400.0
2011-01-03 12:40:00,37.46,37.49,37.46,37.48,117400.0,28.0731,28.0955,28.0731,28.0881,117400.0
2011-01-03 12:45:00,37.48,37.48,37.42,37.42,90000.0,28.0881,28.0881,28.0431,28.0431,90000.0
2011-01-03 12:50:00,37.42,37.44,37.39,37.4,94000.0,28.0431,28.0581,28.0206,28.0281,94000.0
2011-01-03 12:55:00,37.39,37.46,37.38,37.41,122300.0,28.0206,28.0731,28.0131,28.0356,122300.0
2011-01-03 13:00:00,37.41,37.49,37.41,37.49,86300.0,28.0356,28.0955,28.0356,28.0955,86300.0
2011-01-03 13:05:00,37.47,37.49,37.45,37.45,94500.0,28.0806,28.0955,28.0656,28.0656,94500.0
2011-01-03 13:10:00,37.45,37.46,37.45,37.46,43500.0,28.0656,28.0731,28.0656,28.0731,43500.0
2011-01-03 13:15:00,37.45,37.46,37.42,37.43,84000.0,28.0656,28.0731,28.0431,28.0506,84000.0
2011-01-03 13:20:00,37.43,37.43,37.41,37.42,51900.0,28.0506,28.0506,28.0356,28.0431,51900.0
2011-01-03 13:25:00,37.42,37.45,37.41,37.43,101500.0,28.0431,28.0656,28.0356,28.0506,101500.0
2011-01-03 13:30:00,37.44,37.44,37.42,37.42,50300.0,28.0581,28.0581,28.0431,28.0431,50300.0
2011-01-03 13:35:00,37.43,37.43,37.4,37.4,109000.0,28.0506,28.0506,28.0281,28.0281,109000.0
2011-01-03 13:40:00,37.4,37.41,37.39,37.4,112500.0,28.0281,28.0356,28.0206,28.0281,112500.0
2011-01-03 13:45:00,37.41,37.41,37.39,37.4,104400.0,28.0356,28.0356,28.0206,28.0281,104400.0
2011-01-03 13:50:00,37.4,37.41,37.4,37.4,92300.0,28.0281,28.0356,28.0281,28.0281,92300.0
2011-01-03 13:55:00,37.4,37.43,37.39,37.42,82000.0,28.0281,28.0506,28.0206,28.0431,82000.0
2011-01-03 14:00:00,37.42,37.45,37.42,37.42,115900.0,28.0431,28.0656,28.0431,28.0431,115900.0
2011-01-03 14:05:00,37.42,37.44,37.42,37.44,87300.0,28.0431,28.0581,28.0431,28.0581,87300.0
2011-01-03 14:10:00,37.44,37.44,37.43,37.44,62500.0,28.0581,28.0581,28.0506,28.0581,62500.0
2011-01-03 14:15:00,37.44,37.49,37.44,37.49,107400.0,28.0581,28.0955,28.0581,28.0955,107400.0
2011-01-03 14:20:00,37.48,37.56,37.48,37.55,250000.0,28.0881,28.148,28.0881,28.1405,250000.0
2011-01-03 14:25:00,37.55,37.55,37.44,37.5,190800.0,28.1405,28.1405,28.0581,28.103,190800.0
2011-01-03 14:30:00,37.5,37.5,37.47,37.48,91500.0,28.103,28.103,28.0806,28.0881,91500.0
2011-01-03 14:35:00,37.47,37.53,37.45,37.53,82900.0,28.0806,28.1255,28.0656,28.1255,82900.0
2011-01-03 14:40:00,37.52,37.53,37.45,37.45,90200.0,28.118,28.1255,28.0656,28.0656,90200.0
2011-01-03 14:45:00,37.46,37.46,37.43,37.44,95300.0,28.0731,28.0731,28.0506,28.0581,95300.0
2011-01-03 14:50:00,37.44,37.45,37.44,37.44,59200.0,28.0581,28.0656,28.0581,28.0581,59200.0
2011-01-03 14:55:00,37.44,37.48,37.4,37.45,156300.0,28.0581,28.0881,28.0281,28.0656,156300.0
2011-01-03 15:00:00,37.45,37.5,37.45,37.48,82600.0,28.0656,28.103,28.0656,28.0881,82600.0
2011-01-03 15:05:00,37.47,37.47,37.34,37.36,174300.0,28.0806,28.0806,27.9831,27.9981,174300.0
2011-01-03 15:10:00,37.36,37.4,37.34,37.37,192800.0,27.9981,28.0281,27.9831,28.0056,192800.0
2011-01-03 15:15:00,37.37,37.38,37.31,37.32,171900.0,28.0056,28.0131,27.9607,27.9681,171900.0
2011-01-03 15:20:00,37.31,37.32,37.03,37.09,376800.0,27.9607,27.9681,27.7508,27.7958,376800.0
2011-01-03 15:25:00,37.08,37.2,37.05,37.06,430000.0,27.7883,27.8782,27.7658,27.7733,430000.0
2011-01-03 15:30:00,37.06,37.16,37.03,37.13,394200.0,27.7733,27.8482,27.7508,27.8258,394200.0
2011-01-03 15:35:00,37.13,37.23,37.12,37.21,290800.0,27.8258,27.9007,27.8183,27.8857,290800.0
2011-01-03 15:40:00,37.2,37.24,37.16,37.24,258500.0,27.8782,27.9082,27.8482,27.9082,258500.0
2011-01-03 15:45:00,37.23,37.24,37.13,37.13,180900.0,27.9007,27.9082,27.8258,27.8258,180900.0
2011-01-03 15:50:00,37.13,37.19,37.08,37.08,218400.0,27.8258,27.8707,27.7883,27.7883,218400.0
2011-01-03 15:55:00,37.07,37.11,37.04,37.08,522400.0,27.7808,27.8108,27.7583,27.7883,522400.0
2011-01-04 09:30:00,37.1,37.16,37.01,37.08,671600.0,27.8033,27.8482,27.7358,27.7883,671600.0
2011-01-04 09:35:00,37.07,37.1,37.03,37.03,500900.0,27.7808,27.8033,27.7508,27.7508,500900.0
2011-01-04 09:40:00,37.04,37.04,36.9,36.9,338900.0,27.7583,27.7583,27.6534,27.6534,338900.0
2011-01-04 09:45:00,36.9,36.91,36.68,36.75,603300.0,27.6534,27.6609,27.4885,27.541,603300.0
2011-01-04 09:50:00,36.76,36.94,36.75,36.85,422000.0,27.5485,27.6834,27.541,27.6159,422000.0
2011-01-04 09:55:00,36.86,36.87,36.8,36.81,287700.0,27.6234,27.6309,27.5785,27.5859,287700.0
2011-01-04 10:00:00,36.82,36.87,36.81,36.87,199800.0,27.5934,27.6309,27.5859,27.6309,199800.0
2011-01-04 10:05:00,36.87,36.9,36.85,36.9,199700.0,27.6309,27.6534,27.6159,27.6534,199700.0
2011-01-04 10:10:00,36.9,36.91,36.82,36.89,297000.0,27.6534,27.6609,27.5934,27.6459,297000.0
2011-01-04 10:15:00,36.89,36.89,36.82,36.83,118600.0,27.6459,27.6459,27.5934,27.6009,118600.0
2011-01-04 10:20:00,36.82,36.96,36.82,36.93,202400.0,27.5934,27.6984,27.5934,27.6759,202400.0
2011-01-04 10:25:00,36.92,37.1,36.9,37.08,474000.0,27.6684,27.8033,27.6534,27.7883,474000.0
2011-01-04 10:30:00,37.08,37.17,37.08,37.13,600700.0,27.7883,27.8557,27.7883,27.8258,600700.0
2011-01-04 10:35:00,37.12,37.15,37.06,37.08,295600.0,27.8183,27.8407,27.7733,27.7883,295600.0
2011-01-04 10:40:00,37.08,37.11,37.07,37.09,235600.0,27.7883,27.8108,27.7808,27.7958,235600.0
2011-01-04 10:45:00,37.09,37.5,37.08,37.26,2690700.0,27.7958,28.103,27.7883,27.9232,2690700.0
2011-01-04 10:50:00,37.26,37.42,37.22,37.38,1232100.0,27.9232,28.0431,27.8932,28.0131,1232100.0
2011-01-04 10:55:00,37.38,37.45,37.35,37.39,894000.0,28.0131,28.0656,27.9906,28.0206,894000.0
2011-01-04 11:00:00,37.39,37.6,37.37,37.6,972300.0,28.0206,28.178,28.0056,28.178,972300.0
2011-01-04 11:05:00,37.6,37.78,37.57,37.6,1293700.0,28.178,28.3129,28.1555,28.178,1293700.0
2011-01-04 11:10:00,37.6,37.6,37.5,37.55,697000.0,28.178,28.178,28.103,28.1405,697000.0
2011-01-04 11:15:00,37.55,37.6,37.54,37.6,594100.0,28.1405,28.178,28.133,28.178,594100.0
2011-01-04 11:20:00,37.59,37.72,37.59,37.68,612000.0,28.1705,28.2679,28.1705,28.2379,612000.0
2011-01-04 11:25:00,37.67,37.68,37.62,37.63,282900.0,28.2304,28.2379,28.193,28.2005,282900.0
2011-01-04 11:30:00,37.62,37.66,37.55,37.56,802800.0,28.193,28.2229,28.1405,28.148,802800.0
2011-01-04 11:35:00,37.55,37.58,37.5,37.56,743000.0,28.1405,28.163,28.103,28.148,743000.0
2011-01-04 11:40:00,37.55,37.69,37.54,37.69,402000.0,28.1405,28.2454,28.133,28.2454,402000.0
2011-01-04 11:45:00,37.69,37.75,37.62,37.74,285300.0,28.2454,28.2904,28.193,28.2829,285300.0
2011-01-04 11:50:00,37.73,37.73,37.59,37.63,277400.0,28.2754,28.2754,28.1705,28.2005,277400.0
2011-01-04 11:55:00,37.63,37.64,37.55,37.58,177400.0,28.2005,28.208,28.1405,28.163,177400.0
2011-01-04 12:00:00,37.58,37.6,37.29,37.31,918000.0,28.163,28.178,27.9457,27.9607,918000.0
2011-01-04 12:05:00,37.3,37.35,37.05,37.13,719900.0,27.9532,27.9906,27.7658,27.8258,719900.0
2011-01-04 12:10:00,37.13,37.32,37.12,37.31,597800.0,27.8258,27.9681,27.8183,27.9607,597800.0
2011-01-04 12:15:00,37.31,37.44,37.25,37.32,350400.0,27.9607,28.0581,27.9157,27.9681,350400.0
2011-01-04 12:20:00,37.32,37.35,37.22,37.22,258400.0,27.9681,27.9906,27.8932,27.8932,258400.0
2011-01-04 12:25:00,37.22,37.27,37.0,37.25,792900.0,27.8932,27.9307,27.7283,27.9157,792900.0
2011-01-04 12:30:00,37.25,37.28,37.16,37.17,225100.0,27.9157,27.9382,27.8482,27.8557,225100.0
2011-01-04 12:35:00,37.17,37.26,37.16,37.2,125000.0,27.8557,27.9232,27.8482,27.8782,125000.0
2011-01-04 12:40:00,37.19,37.22,37.09,37.12,439100.0,27.8707,27.8932,27.7958,27.8183,439100.0
2011-01-04 12:45:00,37.13,37.18,37.09,37.14,143900.0,27.8258,27.8632,27.7958,27.8333,143900.0
2011-01-04 12:50:00,37.15,37.34,37.15,37.2,463700.0,27.8407,27.9831,27.8407,27.8782,463700.0
2011-01-04 12:55:00,37.19,37.38,37.18,37.35,233200.0,27.8707,28.0131,27.8632,27.9906,233200.0
2011-01-04 13:00:00,37.35,37.39,37.35,37.37,170300.0,27.9906,28.0206,27.9906,28.0056,170300.0
2011-01-04 13:05:00,37.37,37.38,37.35,37.36,111900.0,28.0056,28.0131,27.9906,27.9981,111900.0
2011-01-04 13:10:00,37.36,37.4,37.35,37.4,170400.0,27.9981,28.0281,27.9906,28.0281,170400.0
2011-01-04 13:15:00,37.42,37.48,37.39,37.44,123700.0,28.0431,28.0881,28.0206,28.0581,123700.0
2011-01-04 13:20:00,37.44,37.44,37.39,37.42,132800.0,28.0581,28.0581,28.0206,28.0431,132800.0
2011-01-04 13:25:00,37.42,37.42,37.39,37.4,185000.0,28.0431,28.0431,28.0206,28.0281,185000.0
2011-01-04 13:30:00,37.4,37.45,37.38,37.43,144700.0,28.0281,28.0656,28.0131,28.0506,144700.0
2011-01-04 13:35:00,37.42,37.43,37.39,37.4,46100.0,28.0431,28.0506,28.0206,28.0281,46100.0
2011-01-04 13:40:00,37.4,37.42,37.35,37.4,184600.0,28.0281,28.0431,27.9906,28.0281,184600.0
2011-01-04 13:45:00,37.4,37.41,37.4,37.4,133400.0,28.0281,28.0356,28.0281,28.0281,133400.0
2011-01-04 13:50:00,37.41,37.41,37.38,37.38,41100.0,28.0356,28.0356,28.0131,28.0131,41100.0
2011-01-04 13:55:00,37.39,37.5,37.38,37.46,197200.0,28.0206,28.103,28.0131,28.0731,197200.0
2011-01-04 14:00:00,37.45,37.45,37.32,37.36,89600.0,28.0656,28.0656,27.9681,27.9981,89600.0
2011-01-04 14:05:00,37.37,37.5,37.37,37.49,144600.0,28.0056,28.103,28.0056,28.0955,144600.0
2011-01-04 14:10:00,37.49,37.49,37.43,37.48,133000.0,28.0955,28.0955,28.0506,28.0881,133000.0
2011-01-04 14:15:00,37.47,37.52,37.47,37.5,241700.0,28.0806,28.118,28.0806,28.103,241700.0
2011-01-04 14:20:00,37.5,37.61,37.49,37.58,285900.0,28.103,28.1855,28.0955,28.163,285900.0
2011-01-04 14:25:00,37.59,37.67,37.58,37.64,156200.0,28.1705,28.2304,28.163,28.208,156200.0
2011-01-04 14:30:00,37.64,37.66,37.62,37.65,122900.0,28.208,28.2229,28.193,28.2155,122900.0
2011-01-04 14:35:00,37.65,37.65,37.53,37.53,142800.0,28.2155,28.2155,28.1255,28.1255,142800.0
2011-01-04 14:40:00,37.53,37.6,37.51,37.56,138200.0,28.1255,28.178,28.1105,28.148,138200.0
2011-01-04 14:45:00,37.55,37.56,37.55,37.55,32300.0,28.1405,28.148,28.1405,28.1405,32300.0
2011-01-04 14:50:00,37.56,37.65,37.55,37.6,324500.0,28.148,28.2155,28.1405,28.178,324500.0
2011-01-04 14:55:00,37.6,37.6,37.57,37.58,79500.0,28.178,28.178,28.1555,28.163,79500.0
2011-01-04 15:00:00,37.58,37.64,37.56,37.64,74900.0,28.163,28.208,28.148,28.208,74900.0
2011-01-04 15:05:00,37.64,37.64,37.55,37.6,134800.0,28.208,28.208,28.1405,28.178,134800.0
2011-01-04 15:10:00,37.61,37.72,37.58,37.68,376300.0,28.1855,28.2679,28.163,28.2379,376300.0
2011-01-04 15:15:00,37.67,37.72,37.65,37.71,182900.0,28.2304,28.2679,28.2155,28.2604,182900.0
2011-01-04 15:20:00,37.71,37.9,37.71,37.87,569000.0,28.2604,28.4028,28.2604,28.3803,569000.0
2011-01-04 15:25:00,37.87,37.88,37.74,37.75,373800.0,28.3803,28.3878,28.2829,28.2904,373800.0
2011-01-04 15:30:00,37.76,37.82,37.74,37.82,254500.0,28.2979,28.3429,28.2829,28.3429,254500.0
2011-01-04 15:35:00,37.82,37.89,37.8,37.88,577000.0,28.3429,28.3953,28.3279,28.3878,577000.0
2011-01-04 15:40:00,37.88,37.99,37.4,37.96,926700.0,28.3878,28.4703,28.0281,28.4478,926700.0
2011-01-04 15:45:00,37.96,37.97,37.83,37.92,521200.0,28.4478,28.4553,28.3503,28.4178,521200.0
2011-01-04 15:50:00,37.92,37.93,37.2,37.84,482700.0,28.4178,28.4253,27.8782,28.3578,482700.0
2011-01-04 15:55:00,37.83,37.89,37.83,37.87,368500.0,28.3503,28.3953,28.3503,28.3803,368500.0
2011-01-05 09:30:00,37.47,37.75,37.47,37.7,922200.0,28.0806,28.2904,28.0806,28.2529,922200.0
2011-01-05 09:35:00,37.7,37.77,37.5,37.77,675900.0,28.2529,28.3054,28.103,28.3054,675900.0
2011-01-05 09:40:00,37.77,37.87,37.73,37.83,393700.0,28.3054,28.3803,28.2754,28.3503,393700.0
2011-01-05 09:45:00,37.82,37.87,37.82,37.85,349300.0,28.3429,28.3803,28.3429,28.3653,349300.0
2011-01-05 09:50:00,37.85,37.9,37.75,37.88,428600.0,28.3653,28.4028,28.2904,28.3878,428600.0
2011-01-05 09:55:00,37.88,37.9,37.77,37.84,631800.0,28.3878,28.4028,28.3054,28.3578,631800.0
2011-01-05 10:00:00,37.84,37.95,37.84,37.89,323000.0,28.3578,28.4403,28.3578,28.3953,323000.0
2011-01-05 10:05:00,37.89,37.94,37.85,37.91,403400.0,28.3953,28.4328,28.3653,28.4103,403400.0
2011-01-05 10:10:00,37.91,37.92,37.81,37.84,359500.0,28.4103,28.4178,28.3354,28.3578,359500.0
2011-01-05 10:15:00,37.84,37.85,37.77,37.83,269000.0,28.3578,28.3653,28.3054,28.3503,269000.0
2011-01-05 10:20:00,37.83,37.87,37.81,37.82,180600.0,28.3503,28.3803,28.3354,28.3429,180600.0
2011-01-05 10:25:00,37.83,37.83,37.74,37.79,310100.0,28.3503,28.3503,28.2829,28.3204,310100.0
2011-01-05 10:30:00,37.79,37.9,37.71,37.75,249200.0,28.3204,28.4028,28.2604,28.2904,249200.0
2011-01-05 10:35:00,37.74,37.82,37.74,37.79,206800.0,28.2829,28.3429,28.2829,28.3204,206800.0
2011-01-05 10:40:00,37.79,37.8,37.76,37.78,47800.0,28.3204,28.3279,28.2979,28.3129,47800.0
2011-01-05 10:45:00,37.79,37.8,37.77,37.77,84300.0,28.3204,28.3279,28.3054,28.3054,84300.0
2011-01-05 10:50:00,37.78,37.8,37.75,37.75,91700.0,28.3129,28.3279,28.2904,28.2904,91700.0
2011-01-05 10:55:00,37.75,37.78,37.73,37.76,166200.0,28.2904,28.3129,28.2754,28.2979,166200.0
2011-01-05 11:00:00,37.76,37.79,37.75,37.78,245900.0,28.2979,28.3204,28.2904,28.3129,245900.0
2011-01-05 11:05:00,37.78,37.78,37.66,37.71,268100.0,28.3129,28.3129,28.2229,28.2604,268100.0
2011-01-05 11:10:00,37.71,37.76,37.68,37.76,127300.0,28.2604,28.2979,28.2379,28.2979,127300.0
2011-01-05 11:15:00,37.75,37.84,37.74,37.78,307300.0,28.2904,28.3578,28.2829,28.3129,307300.0
2011-01-05 11:20:00,37.78,37.82,37.75,37.76,135700.0,28.3129,28.3429,28.2904,28.2979,135700.0
2011-01-05 11:25:00,37.76,37.79,37.76,37.76,83100.0,28.2979,28.3204,28.2979,28.2979,83100.0
2011-01-05 11:30:00,37.77,37.77,37.75,37.76,62300.0,28.3054,28.3054,28.2904,28.2979,62300.0
2011-01-05 11:35:00,37.75,37.78,37.75,37.77,107000.0,28.2904,28.3129,28.2904,28.3054,107000.0
2011-01-05 11:40:00,37.77,37.83,37.77,37.81,187000.0,28.3054,28.3503,28.3054,28.3354,187000.0
2011-01-05 11:45:00,37.82,37.85,37.79,37.79,223100.0,28.3429,28.3653,28.3204,28.3204,223100.0
2011-01-05 11:50:00,37.8,37.8,37.76,37.79,202100.0,28.3279,28.3279,28.2979,28.3204,202100.0
2011-01-05 11:55:00,37.79,37.82,37.76,37.8,128900.0,28.3204,28.3429,28.2979,28.3279,128900.0
2011-01-05 12:00:00,37.8,37.82,37.76,37.81,127700.0,28.3279,28.3429,28.2979,28.3354,127700.0
2011-01-05 12:05:00,37.82,37.9,37.81,37.9,257900.0,28.3429,28.4028,28.3354,28.4028,257900.0
2011-01-05 12:10:00,37.9,37.95,37.89,37.9,355900.0,28.4028,28.4403,28.3953,28.4028,355900.0
2011-01-05 12:15:00,37.9,37.91,37.85,37.87,111100.0,28.4028,28.4103,28.3653,28.3803,111100.0
2011-01-05 12:20:00,37.88,37.99,37.87,37.99,510700.0,28.3878,28.4703,28.3803,28.4703,510700.0
2011-01-05 12:25:00,37.98,38.09,37.87,37.94,1144800.0,28.4628,28.5452,28.3803,28.4328,1144800.0
2011-01-05 12:30:00,37.95,37.95,37.81,37.92,558800.0,28.4403,28.4403,28.3354,28.4178,558800.0
2011-01-05 12:35:00,37.92,37.96,37.88,37.94,162600.0,28.4178,28.4478,28.3878,28.4328,162600.0
2011-01-05 12:40:00,37.93,38.09,37.92,38.09,351400.0,28.4253,28.5452,28.4178,28.5452,351400.0
2011-01-05 12:45:00,38.1,38.19,38.07,38.1,330500.0,28.5527,28.6201,28.5302,28.5527,330500.0
2011-01-05 12:50:00,38.1,38.18,38.05,38.17,370000.0,28.5527,28.6126,28.5152,28.6051,370000.0
2011-01-05 12:55:00,38.18,38.26,38.13,38.25,543900.0,28.6126,28.6726,28.5752,28.6651,543900.0
2011-01-05 13:00:00,38.25,38.3,38.2,38.23,374400.0,28.6651,28.7026,28.6276,28.6501,374400.0
2011-01-05 13:05:00,38.23,38.25,38.17,38.19,250800.0,28.6501,28.6651,28.6051,28.6201,250800.0
2011-01-05 13:10:00,38.19,38.2,38.1,38.14,146400.0,28.6201,28.6276,28.5527,28.5827,146400.0
2011-01-05 13:15:00,38.13,38.15,38.05,38.08,215600.0,28.5752,28.5902,28.5152,28.5377,215600.0
2011-01-05 13:20:00,38.08,38.08,37.87,37.9,556500.0,28.5377,28.5377,28.3803,28.4028,556500.0
2011-01-05 13:25:00,37.9,37.98,37.86,37.95,271100.0,28.4028,28.4628,28.3728,28.4403,271100.0
2011-01-05 13:30:00,37.95,37.95,37.9,37.92,145100.0,28.4403,28.4403,28.4028,28.4178,145100.0
2011-01-05 13:35:00,37.91,38.0,37.9,38.0,100600.0,28.4103,28.4777,28.4028,28.4777,100600.0
2011-01-05 13:40:00,37.99,38.05,37.96,38.03,198900.0,28.4703,28.5152,28.4478,28.5002,198900.0
2011-01-05 13:45:00,38.03,38.09,38.0,38.07,188600.0,28.5002,28.5452,28.4777,28.5302,188600.0
2011-01-05 13:50:00,38.08,38.08,38.05,38.06,160100.0,28.5377,28.5377,28.5152,28.5227,160100.0
2011-01-05 13:55:00,38.07,38.14,38.05,38.1,199000.0,28.5302,28.5827,28.5152,28.5527,199000.0
2011-01-05 14:00:00,38.1,38.14,38.1,38.12,113200.0,28.5527,28.5827,28.5527,28.5677,113200.0
2011-01-05 14:05:00,38.12,38.12,38.06,38.09,167300.0,28.5677,28.5677,28.5227,28.5452,167300.0
2011-01-05 14:10:00,38.1,38.15,38.08,38.08,124300.0,28.5527,28.5902,28.5377,28.5377,124300.0
2011-01-05 14:15:00,38.08,38.09,38.0,38.07,174400.0,28.5377,28.5452,28.4777,28.5302,174400.0
2011-01-05 14:20:00,38.07,38.09,38.06,38.08,87600.0,28.5302,28.5452,28.5227,28.5377,87600.0
2011-01-05 14:25:00,38.07,38.08,38.01,38.04,156000.0,28.5302,28.5377,28.4852,28.5077,156000.0
2011-01-05 14:30:00,38.04,38.08,38.03,38.05,271200.0,28.5077,28.5377,28.5002,28.5152,271200.0
2011-01-05 14:35:00,38.04,38.07,38.01,38.02,168400.0,28.5077,28.5302,28.4852,28.4927,168400.0
2011-01-05 14:40:00,38.01,38.02,37.98,38.0,191100.0,28.4852,28.4927,28.4628,28.4777,191100.0
2011-01-05 14:45:00,38.0,38.01,37.94,37.98,140500.0,28.4777,28.4852,28.4328,28.4628,140500.0
2011-01-05 14:50:00,37.98,38.02,37.95,37.99,253100.0,28.4628,28.4927,28.4403,28.4703,253100.0
2011-01-05 14:55:00,37.98,38.09,37.97,38.08,134200.0,28.4628,28.5452,28.4553,28.5377,134200.0
2011-01-05 15:00:00,38.08,38.17,38.07,38.09,148800.0,28.5377,28.6051,28.5302,28.5452,148800.0
2011-01-05 15:05:00,38.09,38.14,38.04,38.12,86100.0,28.5452,28.5827,28.5077,28.5677,86100.0
2011-01-05 15:10:00,38.13,38.16,38.11,38.12,106100.0,28.5752,28.5977,28.5602,28.5677,106100.0
2011-01-05 15:15:00,38.11,38.13,38.1,38.13,239900.0,28.5602,28.5752,28.5527,28.5752,239900.0
2011-01-05 15:20:00,38.12,38.15,38.04,38.09,366400.0,28.5677,28.5902,28.5077,28.5452,366400.0
2011-01-05 15:25:00,38.1,38.14,38.05,38.13,359900.0,28.5527,28.5827,28.5152,28.5752,359900.0
2011-01-05 15:30:00,38.13,38.22,38.1,38.19,238700.0,28.5752,28.6426,28.5527,28.6201,238700.0
2011-01-05 15:35:00,38.2,38.24,38.19,38.19,157400.0,28.6276,28.6576,28.6201,28.6201,157400.0
2011-01-05 15:40:00,38.19,38.2,38.13,38.14,220300.0,28.6201,28.6276,28.5752,28.5827,220300.0
2011-01-05 15:45:00,38.14,38.21,38.12,38.19,455200.0,28.5827,28.6351,28.5677,28.6201,455200.0
2011-01-05 15:50:00,38.18,38.28,38.17,38.22,496800.0,28.6126,28.6876,28.6051,28.6426,496800.0
2011-01-05 15:55:00,38.22,38.24,38.07,38.08,597600.0,28.6426,28.6576,28.5302,28.5377,597600.0
2011-01-06 09:30:00,38.25,38.36,38.15,38.25,999000.0,28.6651,28.7475,28.5902,28.6651,999000.0
2011-01-06 09:35:00,38.25,38.29,38.09,38.1,470900.0,28.6651,28.6951,28.5452,28.5527,470900.0
2011-01-06 09:40:00,38.09,38.47,38.07,38.45,672700.0,28.5452,28.83,28.5302,28.815,672700.0
2011-01-06 09:45:00,38.46,38.47,38.4,38.44,375200.0,28.8225,28.83,28.7775,28.8075,375200.0
2011-01-06 09:50:00,38.45,38.69,38.44,38.68,803300.0,28.815,28.9948,28.8075,28.9873,803300.0
2011-01-06 09:55:00,38.68,38.7,38.52,38.57,519000.0,28.9873,29.0023,28.8674,28.9049,519000.0
2011-01-06 10:00:00,38.58,38.9,38.57,38.89,876800.0,28.9124,29.1522,28.9049,29.1447,876800.0
2011-01-06 10:05:00,38.89,38.97,38.76,38.76,881800.0,29.1447,29.2047,29.0473,29.0473,881800.0
2011-01-06 10:10:00,38.76,38.94,38.76,38.94,490000.0,29.0473,29.1822,29.0473,29.1822,490000.0
2011-01-06 10:15:00,38.92,38.97,38.89,38.97,459200.0,29.1672,29.2047,29.1447,29.2047,459200.0
2011-01-06 10:20:00,38.97,39.17,38.96,39.16,1962300.0,29.2047,29.3546,29.1972,29.3471,1962300.0
2011-01-06 10:25:00,39.16,39.29,39.1,39.23,1667100.0,29.3471,29.4445,29.3021,29.3995,1667100.0
2011-01-06 10:30:00,39.23,39.43,39.19,39.36,1713200.0,29.3995,29.5494,29.3696,29.497,1713200.0
2011-01-06 10:35:00,39.37,39.48,39.35,39.38,1028800.0,29.5044,29.5869,29.4895,29.5119,1028800.0
2011-01-06 10:40:00,39.39,39.39,39.26,39.31,687800.0,29.5194,29.5194,29.422,29.4595,687800.0
2011-01-06 10:45:00,39.32,39.32,39.19,39.2,1111500.0,29.467,29.467,29.3696,29.377,1111500.0
2011-01-06 10:50:00,39.2,39.2,39.05,39.05,1223200.0,29.377,29.377,29.2646,29.2646,1223200.0
2011-01-06 10:55:00,39.05,39.1,38.98,39.03,1150200.0,29.2646,29.3021,29.2122,29.2496,1150200.0
2011-01-06 11:00:00,39.03,39.14,39.01,39.07,663000.0,29.2496,29.3321,29.2347,29.2796,663000.0
2011-01-06 11:05:00,39.07,39.08,38.98,38.99,661000.0,29.2796,29.2871,29.2122,29.2197,661000.0
2011-01-06 11:10:00,38.98,39.13,38.94,39.1,759800.0,29.2122,29.3246,29.1822,29.3021,759800.0
2011-01-06 11:15:00,39.1,39.24,39.07,39.22,618300.0,29.3021,29.407,29.2796,29.392,618300.0
2011-01-06 11:20:00,39.22,39.22,39.16,39.17,277600.0,29.392,29.392,29.3471,29.3546,277600.0
2011-01-06 11:25:00,39.17,39.2,39.07,39.14,335500.0,29.3546,29.377,29.2796,29.3321,335500.0
2011-01-06 11:30:00,39.15,39.15,39.12,39.14,199500.0,29.3396,29.3396,29.3171,29.3321,199500.0
2011-01-06 11:35:00,39.15,39.2,39.14,39.17,240200.0,29.3396,29.377,29.3321,29.3546,240200.0
2011-01-06 11:40:00,39.17,39.22,39.13,39.17,292300.0,29.3546,29.392,29.3246,29.3546,292300.0
2011-01-06 11:45:00,39.17,39.18,39.14,39.15,199700.0,29.3546,29.3621,29.3321,29.3396,199700.0
2011-01-06 11:50:00,39.15,39.18,39.14,39.14,232000.0,29.3396,29.3621,29.3321,29.3321,232000.0
2011-01-06 11:55:00,39.14,39.16,39.1,39.1,186200.0,29.3321,29.3471,29.3021,29.3021,186200.0
2011-01-06 12:00:00,39.11,39.11,38.87,38.92,434800.0,29.3096,29.3096,29.1297,29.1672,434800.0
2011-01-06 12:05:00,38.92,38.98,38.9,38.97,276300.0,29.1672,29.2122,29.1522,29.2047,276300.0
2011-01-06 12:10:00,38.97,38.98,38.86,38.87,405900.0,29.2047,29.2122,29.1222,29.1297,405900.0
2011-01-06 12:15:00,38.86,38.92,38.85,38.89,518500.0,29.1222,29.1672,29.1147,29.1447,518500.0
2011-01-06 12:20:00,38.89,38.89,38.75,38.78,354400.0,29.1447,29.1447,29.0398,29.0623,354400.0
2011-01-06 12:25:00,38.77,38.8,38.63,38.7,611600.0,29.0548,29.0773,28.9499,29.0023,611600.0
2011-01-06 12:30:00,38.7,38.76,38.7,38.74,207700.0,29.0023,29.0473,29.0023,29.0323,207700.0
2011-01-06 12:35:00,38.75,38.75,38.63,38.63,170800.0,29.0398,29.0398,28.9499,28.9499,170800.0
2011-01-06 12:40:00,38.63,38.88,38.6,38.83,489200.0,28.9499,29.1372,28.9274,29.0998,489200.0
2011-01-06 12:45:00,38.81,38.87,38.75,38.8,285000.0,29.0848,29.1297,29.0398,29.0773,285000.0
2011-01-06 12:50:00,38.84,38.95,38.81,38.94,223600.0,29.1073,29.1897,29.0848,29.1822,223600.0
2011-01-06 12:55:00,38.94,38.96,38.89,38.94,151300.0,29.1822,29.1972,29.1447,29.1822,151300.0
2011-01-06 13:00:00,38.94,39.1,38.93,38.96,582000.0,29.1822,29.3021,29.1747,29.1972,582000.0
2011-01-06 13:05:00,38.97,38.97,38.87,38.95,186800.0,29.2047,29.2047,29.1297,29.1897,186800.0
2011-01-06 13:10:00,38.95,38.97,38.89,38.92,150800.0,29.1897,29.2047,29.1447,29.1672,150800.0
2011-01-06 13:15:00,38.91,38.99,38.9,38.97,148900.0,29.1597,29.2197,29.1522,29.2047,148900.0
2011-01-06 13:20:00,38.97,38.99,38.93,38.99,154100.0,29.2047,29.2197,29.1747,29.2197,154100.0
2011-01-06 13:25:00,38.99,38.99,38.9,38.96,612500.0,29.2197,29.2197,29.1522,29.1972,612500.0
2011-01-06 13:30:00,38.97,38.98,38.92,38.93,53900.0,29.2047,29.2122,29.1672,29.1747,53900.0
2011-01-06 13:35:00,38.93,39.0,38.9,38.99,220100.0,29.1747,29.2272,29.1522,29.2197,220100.0
2011-01-06 13:40:00,39.0,39.0,38.97,38.99,157300.0,29.2272,29.2272,29.2047,29.2197,157300.0
2011-01-06 13:45:00,38.99,39.05,38.97,39.04,210800.0,29.2197,29.2646,29.2047,29.2571,210800.0
2011-01-06 13:50:00,39.03,39.1,39.02,39.07,129300.0,29.2496,29.3021,29.2422,29.2796,129300.0
2011-01-06 13:55:00,39.06,39.08,39.01,39.08,135400.0,29.2721,29.2871,29.2347,29.2871,135400.0
2011-01-06 14:00:00,39.08,39.09,39.03,39.05,130000.0,29.2871,29.2946,29.2496,29.2646,130000.0
2011-01-06 14:05:00,39.04,39.15,39.04,39.14,216700.0,29.2571,29.3396,29.2571,29.3321,216700.0
2011-01-06 14:10:00,39.15,39.15,39.09,39.12,124800.0,29.3396,29.3396,29.2946,29.3171,124800.0
2011-01-06 14:15:00,39.12,39.13,39.07,39.13,129700.0,29.3171,29.3246,29.2796,29.3246,129700.0
2011-01-06 14:20:00,39.13,39.14,39.12,39.13,90600.0,29.3246,29.3321,29.3171,29.3246,90600.0
2011-01-06 14:25:00,39.12,39.25,39.12,39.21,379500.0,29.3171,29.4145,29.3171,29.3845,379500.0
2011-01-06 14:30:00,39.2,39.23,39.18,39.19,157900.0,29.377,29.3995,29.3621,29.3696,157900.0
2011-01-06 14:35:00,39.19,39.2,39.18,39.18,100000.0,29.3696,29.377,29.3621,29.3621,100000.0
2011-01-06 14:40:00,39.18,39.19,39.09,39.09,260200.0,29.3621,29.3696,29.2946,29.2946,260200.0
2011-01-06 14:45:00,39.08,39.19,39.05,39.12,362400.0,29.2871,29.3696,29.2646,29.3171,362400.0
2011-01-06 14:50:00,39.12,39.19,39.1,39.18,328600.0,29.3171,29.3696,29.3021,29.3621,328600.0
2011-01-06 14:55:00,39.18,39.18,39.13,39.14,111400.0,29.3621,29.3621,29.3246,29.3321,111400.0
2011-01-06 15:00:00,39.14,39.26,39.13,39.21,457100.0,29.3321,29.422,29.3246,29.3845,457100.0
2011-01-06 15:05:00,39.22,39.26,39.21,39.24,210700.0,29.392,29.422,29.3845,29.407,210700.0
2011-01-06 15:10:00,39.23,39.24,39.17,39.17,269500.0,29.3995,29.407,29.3546,29.3546,269500.0
2011-01-06 15:15:00,39.18,39.18,39.1,39.13,153200.0,29.3621,29.3621,29.3021,29.3246,153200.0
2011-01-06 15:20:00,39.12,39.13,39.07,39.08,457800.0,29.3171,29.3246,29.2796,29.2871,457800.0
2011-01-06 15:25:00,39.08,39.11,38.98,39.09,458100.0,29.2871,29.3096,29.2122,29.2946,458100.0
2011-01-06 15:30:00,39.09,39.09,39.0,39.01,177500.0,29.2946,29.2946,29.2272,29.2347,177500.0
2011-01-06 15:35:00,39.01,39.02,38.9,38.9,355400.0,29.2347,29.2422,29.1522,29.1522,355400.0
2011-01-06 15:40:00,38.9,39.0,38.84,38.92,410500.0,29.1522,29.2272,29.1073,29.1672,410500.0
2011-01-06 15:45:00,38.91,38.98,38.89,38.97,421900.0,29.1597,29.2122,29.1447,29.2047,421900.0
2011-01-06 15:50:00,38.96,38.96,38.76,38.79,506900.0,29.1972,29.1972,29.0473,29.0698,506900.0
2011-01-06 15:55:00,38.8,38.9,38.76,38.86,690500.0,29.0773,29.1522,29.0473,29.1222,690500.0
2011-01-07 09:30:00,38.85,38.89,38.51,38.84,644900.0,29.1147,29.1447,28.8599,29.1073,644900.0
2011-01-07 09:35:00,38.84,38.9,38.6,38.63,578100.0,29.1073,29.1522,28.9274,28.9499,578100.0
2011-01-07 09:40:00,38.62,38.69,38.52,38.65,278300.0,28.9424,28.9948,28.8674,28.9649,278300.0
2011-01-07 09:45:00,38.64,38.76,38.6,38.63,161700.0,28.9574,29.0473,28.9274,28.9499,161700.0
2011-01-07 09:50:00,38.62,38.75,38.58,38.69,255600.0,28.9424,29.0398,28.9124,28.9948,255600.0
2011-01-07 09:55:00,38.69,38.79,38.68,38.69,275700.0,28.9948,29.0698,28.9873,28.9948,275700.0
2011-01-07 10:00:00,38.69,38.7,38.64,38.7,167200.0,28.9948,29.0023,28.9574,29.0023,167200.0
2011-01-07 10:05:00,38.7,38.87,38.66,38.83,301100.0,29.0023,29.1297,28.9724,29.0998,301100.0
2011-01-07 10:10:00,38.83,38.9,38.81,38.86,139300.0,29.0998,29.1522,29.0848,29.1222,139300.0
2011-01-07 10:15:00,38.85,38.95,38.85,38.9,249600.0,29.1147,29.1897,29.1147,29.1522,249600.0
2011-01-07 10:20:00,38.9,38.91,38.82,38.84,185300.0,29.1522,29.1597,29.0923,29.1073,185300.0
2011-01-07 10:25:00,38.84,38.97,38.83,38.97,146100.0,29.1073,29.2047,29.0998,29.2047,146100.0
2011-01-07 10:30:00,38.96,39.01,38.85,38.91,581000.0,29.1972,29.2347,29.1147,29.1597,581000.0
2011-01-07 10:35:00,38.91,38.93,38.88,38.91,60100.0,29.1597,29.1747,29.1372,29.1597,60100.0
2011-01-07 10:40:00,38.9,39.0,38.87,38.96,142600.0,29.1522,29.2272,29.1297,29.1972,142600.0
2011-01-07 10:45:00,38.96,38.96,38.83,38.88,196300.0,29.1972,29.1972,29.0998,29.1372,196300.0
2011-01-07 10:50:00,38.87,38.88,38.8,38.82,270700.0,29.1297,29.1372,29.0773,29.0923,270700.0
2011-01-07 10:55:00,38.81,38.94,38.8,38.94,202300.0,29.0848,29.1822,29.0773,29.1822,202300.0
2011-01-07 11:00:00,38.96,39.1,38.91,38.99,334300.0,29.1972,29.3021,29.1597,29.2197,334300.0
2011-01-07 11:05:00,38.99,38.99,38.83,38.85,226000.0,29.2197,29.2197,29.0998,29.1147,226000.0
2011-01-07 11:10:00,38.85,38.92,38.83,38.89,160100.0,29.1147,29.1672,29.0998,29.1447,160100.0
2011-01-07 11:15:00,38.89,38.9,38.81,38.81,176800.0,29.1447,29.1522,29.0848,29.0848,176800.0
2011-01-07 11:20:00,38.82,38.89,38.81,38.89,140100.0,29.0923,29.1447,29.0848,29.1447,140100.0
2011-01-07 11:25:00,38.88,39.02,38.85,38.98,219200.0,29.1372,29.2422,29.1147,29.2122,219200.0
2011-01-07 11:30:00,38.98,39.03,38.85,38.85,284700.0,29.2122,29.2496,29.1147,29.1147,284700.0
2011-01-07 11:35:00,38.85,38.86,38.8,38.8,185800.0,29.1147,29.1222,29.0773,29.0773,185800.0
2011-01-07 11:40:00,38.8,38.87,38.76,38.85,129800.0,29.0773,29.1297,29.0473,29.1147,129800.0
2011-01-07 11:45:00,38.85,38.99,38.79,38.98,167500.0,29.1147,29.2197,29.0698,29.2122,167500.0
2011-01-07 11:50:00,38.99,39.06,38.95,38.98,242500.0,29.2197,29.2721,29.1897,29.2122,242500.0
2011-01-07 11:55:00,38.98,39.18,38.97,39.05,248900.0,29.2122,29.3621,29.2047,29.2646,248900.0
2011-01-07 12:00:00,39.05,39.11,39.02,39.09,114300.0,29.2646,29.3096,29.2422,29.2946,114300.0
2011-01-07 12:05:00,39.09,39.3,39.09,39.3,445700.0,29.2946,29.452,29.2946,29.452,445700.0
2011-01-07 12:10:00,39.29,39.33,39.04,39.08,968800.0,29.4445,29.4745,29.2571,29.2871,968800.0
2011-01-07 12:15:00,39.08,39.09,38.94,39.05,210200.0,29.2871,29.2946,29.1822,29.2646,210200.0
2011-01-07 12:20:00,39.05,39.11,38.92,38.96,144700.0,29.2646,29.3096,29.1672,29.1972,144700.0
2011-01-07 12:25:00,38.96,38.96,38.8,38.82,189300.0,29.1972,29.1972,29.0773,29.0923,189300.0
2011-01-07 12:30:00,38.81,38.82,38.65,38.66,298000.0,29.0848,29.0923,28.9649,28.9724,298000.0
2011-01-07 12:35:00,38.67,38.94,38.66,38.92,310200.0,28.9799,29.1822,28.9724,29.1672,310200.0
2011-01-07 12:40:00,38.93,38.93,38.75,38.76,141400.0,29.1747,29.1747,29.0398,29.0473,141400.0
2011-01-07 12:45:00,38.76,38.84,38.72,38.81,148700.0,29.0473,29.1073,29.0173,29.0848,148700.0
2011-01-07 12:50:00,38.81,38.9,38.62,38.7,203900.0,29.0848,29.1522,28.9424,29.0023,203900.0
2011-01-07 12:55:00,38.69,38.76,38.64,38.68,234700.0,28.9948,29.0473,28.9574,28.9873,234700.0
2011-01-07 13:00:00,38.68,38.83,38.68,38.77,127100.0,28.9873,29.0998,28.9873,29.0548,127100.0
2011-01-07 13:05:00,38.77,38.77,38.7,38.75,102300.0,29.0548,29.0548,29.0023,29.0398,102300.0
2011-01-07 13:10:00,38.76,38.81,38.76,38.81,68300.0,29.0473,29.0848,29.0473,29.0848,68300.0
2011-01-07 13:15:00,38.81,38.91,38.8,38.87,177600.0,29.0848,29.1597,29.0773,29.1297,177600.0
2011-01-07 13:20:00,38.87,38.87,38.8,38.81,34600.0,29.1297,29.1297,29.0773,29.0848,34600.0
2011-01-07 13:25:00,38.8,38.81,38.72,38.75,124400.0,29.0773,29.0848,29.0173,29.0398,124400.0
2011-01-07 13:30:00,38.76,38.83,38.72,38.81,107900.0,29.0473,29.0998,29.0173,29.0848,107900.0
2011-01-07 13:35:00,38.81,38.83,38.77,38.78,41000.0,29.0848,29.0998,29.0548,29.0623,41000.0
2011-01-07 13:40:00,38.78,38.78,38.75,38.78,48800.0,29.0623,29.0623,29.0398,29.0623,48800.0
2011-01-07 13:45:00,38.78,38.79,38.73,38.75,101700.0,29.0623,29.0698,29.0248,29.0398,101700.0
2011-01-07 13:50:00,38.75,38.77,38.74,38.75,118000.0,29.0398,29.0548,29.0323,29.0398,118000.0
2011-01-07 13:55:00,38.76,38.76,38.72,38.72,73400.0,29.0473,29.0473,29.0173,29.0173,73400.0
2011-01-07 14:00:00,38.72,38.73,38.68,38.69,205000.0,29.0173,29.0248,28.9873,28.9948,205000.0
2011-01-07 14:05:00,38.7,38.72,38.68,38.7,63600.0,29.0023,29.0173,28.9873,29.0023,63600.0
2011-01-07 14:10:00,38.7,38.87,38.66,38.83,229500.0,29.0023,29.1297,28.9724,29.0998,229500.0
2011-01-07 14:15:00,38.83,38.96,38.81,38.96,157400.0,29.0998,29.1972,29.0848,29.1972,157400.0
2011-01-07 14:20:00,38.95,38.95,38.81,38.82,155700.0,29.1897,29.1897,29.0848,29.0923,155700.0
2011-01-07 14:25:00,38.83,38.85,38.8,38.81,185300.0,29.0998,29.1147,29.0773,29.0848,185300.0
2011-01-07 14:30:00,38.81,38.82,38.8,38.8,65100.0,29.0848,29.0923,29.0773,29.0773,65100.0
2011-01-07 14:35:00,38.8,38.81,38.64,38.69,527400.0,29.0773,29.0848,28.9574,28.9948,527400.0
2011-01-07 14:40:00,38.69,38.69,38.64,38.64,164800.0,28.9948,28.9948,28.9574,28.9574,164800.0
2011-01-07 14:45:00,38.64,38.68,38.62,38.63,199500.0,28.9574,28.9873,28.9424,28.9499,199500.0
2011-01-07 14:50:00,38.63,38.73,38.63,38.68,95200.0,28.9499,29.0248,28.9499,28.9873,95200.0
2011-01-07 14:55:00,38.67,38.81,38.66,38.81,48300.0,28.9799,29.0848,28.9724,29.0848,48300.0
2011-01-07 15:00:00,38.81,38.89,38.75,38.76,140200.0,29.0848,29.1447,29.0398,29.0473,140200.0
2011-01-07 15:05:00,38.78,38.88,38.76,38.85,124600.0,29.0623,29.1372,29.0473,29.1147,124600.0
2011-01-07 15:10:00,38.85,38.85,38.81,38.84,128700.0,29.1147,29.1147,29.0848,29.1073,128700.0
2011-01-07 15:15:00,38.84,38.85,38.72,38.76,140400.0,29.1073,29.1147,29.0173,29.0473,140400.0
2011-01-07 15:20:00,38.77,38.95,38.72,38.94,237700.0,29.0548,29.1897,29.0173,29.1822,237700.0
2011-01-07 15:25:00,38.95,38.97,38.9,38.95,169400.0,29.1897,29.2047,29.1522,29.1897,169400.0
2011-01-07 15:30:00,38.95,39.12,38.95,39.08,483700.0,29.1897,29.3171,29.1897,29.2871,483700.0
2011-01-07 15:35:00,39.09,39.09,39.03,39.06,221800.0,29.2946,29.2946,29.2496,29.2721,221800.0
2011-01-07 15:40:00,39.06,39.09,39.05,39.07,207100.0,29.2721,29.2946,29.2646,29.2796,207100.0
2011-01-07 15:45:00,39.06,39.1,39.01,39.03,392400.0,29.2721,29.3021,29.2347,29.2496,392400.0
2011-01-07 15:50:00,39.04,39.08,38.93,38.93,250700.0,29.2571,29.2871,29.1747,29.1747,250700.0
2011-01-07 15:55:00,38.94,39.04,38.93,38.99,386500.0,29.1822,29.2571,29.1747,29.2197,386500.0
2011-01-10 09:30:00,39.34,39.34,39.14,39.22,509500.0,29.482,29.482,29.3321,29.392,509500.0
2011-01-10 09:35:00,39.22,39.3,39.21,39.29,173300.0,29.392,29.452,29.3845,29.4445,173300.0
2011-01-10 09:40:00,39.29,39.36,39.18,39.2,268100.0,29.4445,29.497,29.3621,29.377,268100.0
2011-01-10 09:45:00,39.2,39.23,38.93,38.93,395400.0,29.377,29.3995,29.1747,29.1747,395400.0
2011-01-10 09:50:00,38.92,38.93,38.77,38.84,495900.0,29.1672,29.1747,29.0548,29.1073,495900.0
2011-01-10 09:55:00,38.84,38.9,38.66,38.74,300300.0,29.1073,29.1522,28.9724,29.0323,300300.0
2011-01-10 10:00:00,38.73,38.86,38.72,38.81,176700.0,29.0248,29.1222,29.0173,29.0848,176700.0
2011-01-10 10:05:00,38.81,38.87,38.75,38.87,140000.0,29.0848,29.1297,29.0398,29.1297,140000.0
2011-01-10 10:10:00,38.87,38.93,38.86,38.93,136600.0,29.1297,29.1747,29.1222,29.1747,136600.0
2011-01-10 10:15:00,38.93,39.07,38.87,38.92,243700.0,29.1747,29.2796,29.1297,29.1672,243700.0
2011-01-10 10:20:00,38.92,38.98,38.75,38.86,330500.0,29.1672,29.2122,29.0398,29.1222,330500.0
2011-01-10 10:25:00,38.86,38.93,38.84,38.91,99200.0,29.1222,29.1747,29.1073,29.1597,99200.0
2011-01-10 10:30:00,38.91,38.92,38.85,38.9,95000.0,29.1597,29.1672,29.1147,29.1522,95000.0
2011-01-10 10:35:00,38.9,38.95,38.89,38.94,87500.0,29.1522,29.1897,29.1447,29.1822,87500.0
2011-01-10 10:40:00,38.95,39.01,38.94,39.0,130800.0,29.1897,29.2347,29.1822,29.2272,130800.0
2011-01-10 10:45:00,39.0,39.0,38.8,38.81,333400.0,29.2272,29.2272,29.0773,29.0848,333400.0
2011-01-10 10:50:00,38.81,38.85,38.78,38.84,184300.0,29.0848,29.1147,29.0623,29.1073,184300.0
2011-01-10 10:55:00,38.84,38.94,38.81,38.9,132100.0,29.1073,29.1822,29.0848,29.1522,132100.0
2011-01-10 11:00:00,38.9,38.99,38.78,38.78,176300.0,29.1522,29.2197,29.0623,29.0623,176300.0
2011-01-10 11:05:00,38.78,38.8,38.71,38.75,186500.0,29.0623,29.0773,29.0098,29.0398,186500.0
2011-01-10 11:10:00,38.74,38.78,38.62,38.75,192500.0,29.0323,29.0623,28.9424,29.0398,192500.0
2011-01-10 11:15:00,38.76,38.76,38.69,38.74,108200.0,29.0473,29.0473,28.9948,29.0323,108200.0
2011-01-10 11:20:00,38.74,38.75,38.67,38.69,97900.0,29.0323,29.0398,28.9799,28.9948,97900.0
2011-01-10 11:25:00,38.7,38.8,38.66,38.72,130200.0,29.0023,29.0773,28.9724,29.0173,130200.0
2011-01-10 11:30:00,38.72,38.77,38.71,38.76,135700.0,29.0173,29.0548,29.0098,29.0473,135700.0
2011-01-10 11:35:00,38.77,38.87,38.74,38.86,243100.0,29.0548,29.1297,29.0323,29.1222,243100.0
2011-01-10 11:40:00,38.86,38.9,38.85,38.87,277300.0,29.1222,29.1522,29.1147,29.1297,277300.0
2011-01-10 11:45:00,38.88,38.88,38.85,38.88,57300.0,29.1372,29.1372,29.1147,29.1372,57300.0
2011-01-10 11:50:00,38.88,38.9,38.75,38.81,201200.0,29.1372,29.1522,29.0398,29.0848,201200.0
2011-01-10 11:55:00,38.8,38.81,38.76,38.76,81600.0,29.0773,29.0848,29.0473,29.0473,81600.0
2011-01-10 12:00:00,38.77,38.77,38.7,38.71,145700.0,29.0548,29.0548,29.0023,29.0098,145700.0
2011-01-10 12:05:00,38.72,38.72,38.67,38.68,216000.0,29.0173,29.0173,28.9799,28.9873,216000.0
2011-01-10 12:10:00,38.69,38.75,38.69,38.74,186000.0,28.9948,29.0398,28.9948,29.0323,186000.0
2011-01-10 12:15:00,38.74,38.8,38.69,38.79,219400.0,29.0323,29.0773,28.9948,29.0698,219400.0
2011-01-10 12:20:00,38.79,38.79,38.75,38.77,144500.0,29.0698,29.0698,29.0398,29.0548,144500.0
2011-01-10 12:25:00,38.77,38.8,38.75,38.75,123500.0,29.0548,29.0773,29.0398,29.0398,123500.0
2011-01-10 12:30:00,38.74,38.75,38.72,38.73,108200.0,29.0323,29.0398,29.0173,29.0248,108200.0
2011-01-10 12:35:00,38.72,38.77,38.69,38.7,180700.0,29.0173,29.0548,28.9948,29.0023,180700.0
2011-01-10 12:40:00,38.7,38.71,38.67,38.67,133000.0,29.0023,29.0098,28.9799,28.9799,133000.0
2011-01-10 12:45:00,38.66,38.67,38.61,38.63,166000.0,28.9724,28.9799,28.9349,28.9499,166000.0
2011-01-10 12:50:00,38.63,38.72,38.6,38.61,405200.0,28.9499,29.0173,28.9274,28.9349,405200.0
2011-01-10 12:55:00,38.61,38.65,38.61,38.61,140100.0,28.9349,28.9649,28.9349,28.9349,140100.0
2011-01-10 13:00:00,38.62,38.63,38.61,38.63,147300.0,28.9424,28.9499,28.9349,28.9499,147300.0
2011-01-10 13:05:00,38.63,38.66,38.5,38.5,287800.0,28.9499,28.9724,28.8525,28.8525,287800.0
2011-01-10 13:10:00,38.5,38.58,38.44,38.56,333900.0,28.8525,28.9124,28.8075,28.8974,333900.0
2011-01-10 13:15:00,38.57,38.62,38.51,38.58,226400.0,28.9049,28.9424,28.8599,28.9124,226400.0
2011-01-10 13:20:00,38.57,38.61,38.53,38.61,141300.0,28.9049,28.9349,28.8749,28.9349,141300.0
2011-01-10 13:25:00,38.6,38.67,38.59,38.65,309500.0,28.9274,28.9799,28.9199,28.9649,309500.0
2011-01-10 13:30:00,38.65,38.65,38.55,38.57,174100.0,28.9649,28.9649,28.8899,28.9049,174100.0
2011-01-10 13:35:00,38.56,38.68,38.56,38.68,124400.0,28.8974,28.9873,28.8974,28.9873,124400.0
2011-01-10 13:40:00,38.67,38.72,38.57,38.58,209500.0,28.9799,29.0173,28.9049,28.9124,209500.0
2011-01-10 13:45:00,38.57,38.66,38.54,38.65,186400.0,28.9049,28.9724,28.8824,28.9649,186400.0
2011-01-10 13:50:00,38.66,38.7,38.65,38.69,177400.0,28.9724,29.0023,28.9649,28.9948,177400.0
2011-01-10 13:55:00,38.7,38.7,38.69,38.7,355400.0,29.0023,29.0023,28.9948,29.0023,355400.0
2011-01-10 14:00:00,38.69,38.75,38.69,38.75,213400.0,28.9948,29.0398,28.9948,29.0398,213400.0
2011-01-10 14:05:00,38.74,38.75,38.62,38.64,173500.0,29.0323,29.0398,28.9424,28.9574,173500.0
2011-01-10 14:10:00,38.65,38.67,38.63,38.66,96000.0,28.9649,28.9799,28.9499,28.9724,96000.0
2011-01-10 14:15:00,38.66,38.75,38.65,38.75,187400.0,28.9724,29.0398,28.9649,29.0398,187400.0
2011-01-10 14:20:00,38.75,38.8,38.69,38.79,218900.0,29.0398,29.0773,28.9948,29.0698,218900.0
2011-01-10 14:25:00,38.79,38.82,38.79,38.81,308500.0,29.0698,29.0923,29.0698,29.0848,308500.0
2011-01-10 14:30:00,38.81,38.9,38.79,38.87,269300.0,29.0848,29.1522,29.0698,29.1297,269300.0
2011-01-10 14:35:00,38.86,38.87,38.83,38.83,79000.0,29.1222,29.1297,29.0998,29.0998,79000.0
2011-01-10 14:40:00,38.83,38.91,38.82,38.9,271300.0,29.0998,29.1597,29.0923,29.1522,271300.0
2011-01-10 14:45:00,38.9,38.92,38.87,38.9,218900.0,29.1522,29.1672,29.1297,29.1522,218900.0
2011-01-10 14:50:00,38.9,38.95,38.89,38.92,105300.0,29.1522,29.1897,29.1447,29.1672,105300.0
2011-01-10 14:55:00,38.92,38.94,38.77,38.8,254100.0,29.1672,29.1822,29.0548,29.0773,254100.0
2011-01-10 15:00:00,38.81,38.81,38.73,38.75,153300.0,29.0848,29.0848,29.0248,29.0398,153300.0
2011-01-10 15:05:00,38.76,38.93,38.76,38.88,245500.0,29.0473,29.1747,29.0473,29.1372,245500.0
2011-01-10 15:10:00,38.88,38.9,38.78,38.8,149600.0,29.1372,29.1522,29.0623,29.0773,149600.0
2011-01-10 15:15:00,38.8,38.94,38.77,38.88,117500.0,29.0773,29.1822,29.0548,29.1372,117500.0
2011-01-10 15:20:00,38.89,38.91,38.86,38.87,86500.0,29.1447,29.1597,29.1222,29.1297,86500.0
2011-01-10 15:25:00,38.88,38.94,38.86,38.94,164700.0,29.1372,29.1822,29.1222,29.1822,164700.0
2011-01-10 15:30:00,38.93,38.95,38.88,38.91,221100.0,29.1747,29.1897,29.1372,29.1597,221100.0
2011-01-10 15:35:00,38.9,38.9,38.79,38.83,144500.0,29.1522,29.1522,29.0698,29.0998,144500.0
2011-01-10 15:40:00,38.82,38.88,38.82,38.84,192600.0,29.0923,29.1372,29.0923,29.1073,192600.0
2011-01-10 15:45:00,38.84,38.85,38.79,38.82,152600.0,29.1073,29.1147,29.0698,29.0923,152600.0
2011-01-10 15:50:00,38.82,38.87,38.8,38.8,214100.0,29.0923,29.1297,29.0773,29.0773,214100.0
2011-01-10 15:55:00,38.81,38.81,38.55,38.58,741400.0,29.0848,29.0848,28.8899,28.9124,741400.0
2011-01-11 09:30:00,38.7,38.89,38.66,38.88,402600.0,29.0023,29.1447,28.9724,29.1372,402600.0
2011-01-11 09:35:00,38.89,38.94,38.66,38.78,392000.0,29.1447,29.1822,28.9724,29.0623,392000.0
2011-01-11 09:40:00,38.79,38.92,38.79,38.91,216700.0,29.0698,29.1672,29.0698,29.1597,216700.0
2011-01-11 09:45:00,38.91,38.95,38.77,38.79,201800.0,29.1597,29.1897,29.0548,29.0698,201800.0
2011-01-11 09:50:00,38.8,38.93,38.78,38.93,198600.0,29.0773,29.1747,29.0623,29.1747,198600.0
2011-01-11 09:55:00,38.93,38.98,38.92,38.97,311600.0,29.1747,29.2122,29.1672,29.2047,311600.0
2011-01-11 10:00:00,38.98,38.99,38.83,38.83,276300.0,29.2122,29.2197,29.0998,29.0998,276300.0
2011-01-11 10:05:00,38.84,38.97,38.82,38.96,153400.0,29.1073,29.2047,29.0923,29.1972,153400.0
2011-01-11 10:10:00,38.96,38.97,38.86,38.87,136100.0,29.1972,29.2047,29.1222,29.1297,136100.0
2011-01-11 10:15:00,38.86,38.88,38.75,38.77,232200.0,29.1222,29.1372,29.0398,29.0548,232200.0
2011-01-11 10:20:00,38.76,38.84,38.7,38.81,162000.0,29.0473,29.1073,29.0023,29.0848,162000.0
2011-01-11 10:25:00,38.81,38.91,38.77,38.79,194900.0,29.0848,29.1597,29.0548,29.0698,194900.0
2011-01-11 10:30:00,38.78,38.86,38.76,38.82,133900.0,29.0623,29.1222,29.0473,29.0923,133900.0
2011-01-11 10:35:00,38.83,38.84,38.82,38.83,27200.0,29.0998,29.1073,29.0923,29.0998,27200.0
2011-01-11 10:40:00,38.82,38.89,38.82,38.89,72300.0,29.0923,29.1447,29.0923,29.1447,72300.0
2011-01-11 10:45:00,38.89,38.9,38.86,38.9,48900.0,29.1447,29.1522,29.1222,29.1522,48900.0
2011-01-11 10:50:00,38.9,38.96,38.9,38.93,104100.0,29.1522,29.1972,29.1522,29.1747,104100.0
2011-01-11 10:55:00,38.94,38.95,38.93,38.93,80800.0,29.1822,29.1897,29.1747,29.1747,80800.0
2011-01-11 11:00:00,38.93,38.96,38.88,38.89,105400.0,29.1747,29.1972,29.1372,29.1447,105400.0
2011-01-11 11:05:00,38.89,38.94,38.84,38.94,109100.0,29.1447,29.1822,29.1073,29.1822,109100.0
2011-01-11 11:10:00,38.94,38.96,38.9,38.91,147400.0,29.1822,29.1972,29.1522,29.1597,147400.0
2011-01-11 11:15:00,38.92,38.92,38.82,38.9,122700.0,29.1672,29.1672,29.0923,29.1522,122700.0
2011-01-11 11:20:00,38.9,38.95,38.89,38.91,109400.0,29.1522,29.1897,29.1447,29.1597,109400.0
2011-01-11 11:25:00,38.92,39.17,38.92,39.16,573400.0,29.1672,29.3546,29.1672,29.3471,573400.0
2011-01-11 11:30:00,39.16,39.21,39.07,39.15,308300.0,29.3471,29.3845,29.2796,29.3396,308300.0
2011-01-11 11:35:00,39.15,39.23,39.07,39.15,257600.0,29.3396,29.3995,29.2796,29.3396,257600.0
2011-01-11 11:40:00,39.15,39.15,39.07,39.09,84800.0,29.3396,29.3396,29.2796,29.2946,84800.0
2011-01-11 11:45:00,39.09,39.09,38.98,39.07,177000.0,29.2946,29.2946,29.2122,29.2796,177000.0
2011-01-11 11:50:00,39.08,39.2,39.07,39.2,132300.0,29.2871,29.377,29.2796,29.377,132300.0
2011-01-11 11:55:00,39.18,39.25,39.15,39.25,125500.0,29.3621,29.4145,29.3396,29.4145,125500.0
2011-01-11 12:00:00,39.24,39.28,39.24,39.25,177800.0,29.407,29.437,29.407,29.4145,177800.0
2011-01-11 12:05:00,39.25,39.27,39.25,39.25,143200.0,29.4145,29.4295,29.4145,29.4145,143200.0
2011-01-11 12:10:00,39.25,39.26,39.14,39.22,228000.0,29.4145,29.422,29.3321,29.392,228000.0
2011-01-11 12:15:00,39.22,39.27,39.22,39.23,283100.0,29.392,29.4295,29.392,29.3995,283100.0
2011-01-11 12:20:00,39.23,39.25,39.09,39.13,220200.0,29.3995,29.4145,29.2946,29.3246,220200.0
2011-01-11 12:25:00,39.12,39.27,39.09,39.25,306800.0,29.3171,29.4295,29.2946,29.4145,306800.0
2011-01-11 12:30:00,39.26,39.34,39.24,39.32,264000.0,29.422,29.482,29.407,29.467,264000.0
2011-01-11 12:35:00,39.33,39.38,39.24,39.37,175600.0,29.4745,29.5119,29.407,29.5044,175600.0
2011-01-11 12:40:00,39.37,39.43,39.32,39.39,284300.0,29.5044,29.5494,29.467,29.5194,284300.0
2011-01-11 12:45:00,39.4,39.41,39.25,39.31,187000.0,29.5269,29.5344,29.4145,29.4595,187000.0
2011-01-11 12:50:00,39.32,39.38,39.26,39.29,227200.0,29.467,29.5119,29.422,29.4445,227200.0
2011-01-11 12:55:00,39.29,39.41,39.26,39.38,167900.0,29.4445,29.5344,29.422,29.5119,167900.0
2011-01-11 13:00:00,39.39,39.39,39.31,39.36,44000.0,29.5194,29.5194,29.4595,29.497,44000.0
2011-01-11 13:05:00,39.35,39.36,39.2,39.25,71100.0,29.4895,29.497,29.377,29.4145,71100.0
2011-01-11 13:10:00,39.24,39.24,39.05,39.13,163800.0,29.407,29.407,29.2646,29.3246,163800.0
2011-01-11 13:15:00,39.13,39.14,39.06,39.11,137600.0,29.3246,29.3321,29.2721,29.3096,137600.0
2011-01-11 13:20:00,39.1,39.18,39.06,39.18,100500.0,29.3021,29.3621,29.2721,29.3621,100500.0
2011-01-11 13:25:00,39.18,39.2,39.14,39.15,122500.0,29.3621,29.377,29.3321,29.3396,122500.0
2011-01-11 13:30:00,39.15,39.16,39.06,39.07,85800.0,29.3396,29.3471,29.2721,29.2796,85800.0
2011-01-11 13:35:00,39.07,39.12,39.06,39.08,40100.0,29.2796,29.3171,29.2721,29.2871,40100.0
2011-01-11 13:40:00,39.08,39.1,39.0,39.03,81800.0,29.2871,29.3021,29.2272,29.2496,81800.0
2011-01-11 13:45:00,39.03,39.07,38.94,38.95,134600.0,29.2496,29.2796,29.1822,29.1897,134600.0
2011-01-11 13:50:00,38.95,38.96,38.72,38.79,573500.0,29.1897,29.1972,29.0173,29.0698,573500.0
2011-01-11 13:55:00,38.79,38.83,38.76,38.79,82700.0,29.0698,29.0998,29.0473,29.0698,82700.0
2011-01-11 14:00:00,38.78,38.8,38.61,38.65,196000.0,29.0623,29.0773,28.9349,28.9649,196000.0
2011-01-11 14:05:00,38.66,38.67,38.51,38.62,295600.0,28.9724,28.9799,28.8599,28.9424,295600.0
2011-01-11 14:10:00,38.63,38.75,38.62,38.73,186100.0,28.9499,29.0398,28.9424,29.0248,186100.0
2011-01-11 14:15:00,38.73,38.85,38.68,38.84,176400.0,29.0248,29.1147,28.9873,29.1073,176400.0
2011-01-11 14:20:00,38.84,38.87,38.79,38.86,104600.0,29.1073,29.1297,29.0698,29.1222,104600.0
2011-01-11 14:25:00,38.86,38.97,38.85,38.92,208800.0,29.1222,29.2047,29.1147,29.1672,208800.0
2011-01-11 14:30:00,38.91,38.98,38.86,38.9,157000.0,29.1597,29.2122,29.1222,29.1522,157000.0
2011-01-11 14:35:00,38.9,38.95,38.86,38.93,78100.0,29.1522,29.1897,29.1222,29.1747,78100.0
2011-01-11 14:40:00,38.93,38.97,38.86,38.92,142900.0,29.1747,29.2047,29.1222,29.1672,142900.0
2011-01-11 14:45:00,38.92,38.97,38.88,38.93,65500.0,29.1672,29.2047,29.1372,29.1747,65500.0
2011-01-11 14:50:00,38.92,38.96,38.87,38.9,114500.0,29.1672,29.1972,29.1297,29.1522,114500.0
2011-01-11 14:55:00,38.9,38.96,38.9,38.95,139600.0,29.1522,29.1972,29.1522,29.1897,139600.0
2011-01-11 15:00:00,38.96,38.96,38.91,38.94,113700.0,29.1972,29.1972,29.1597,29.1822,113700.0
2011-01-11 15:05:00,38.95,38.96,38.93,38.94,57800.0,29.1897,29.1972,29.1747,29.1822,57800.0
2011-01-11 15:10:00,38.94,38.97,38.93,38.93,99800.0,29.1822,29.2047,29.1747,29.1747,99800.0
2011-01-11 15:15:00,38.94,38.94,38.84,38.86,101800.0,29.1822,29.1822,29.1073,29.1222,101800.0
2011-01-11 15:20:00,38.86,38.88,38.77,38.88,142400.0,29.1222,29.1372,29.0548,29.1372,142400.0
2011-01-11 15:25:00,38.89,38.96,38.87,38.95,127900.0,29.1447,29.1972,29.1297,29.1897,127900.0
2011-01-11 15:30:00,38.95,38.96,38.9,38.94,163400.0,29.1897,29.1972,29.1522,29.1822,163400.0
2011-01-11 15:35:00,38.93,38.99,38.81,38.81,235100.0,29.1747,29.2197,29.0848,29.0848,235100.0
2011-01-11 15:40:00,38.82,38.83,38.73,38.74,246800.0,29.0923,29.0998,29.0248,29.0323,246800.0
2011-01-11 15:45:00,38.75,38.81,38.74,38.75,242100.0,29.0398,29.0848,29.0323,29.0398,242100.0
2011-01-11 15:50:00,38.75,38.77,38.7,38.75,304200.0,29.0398,29.0548,29.0023,29.0398,304200.0
2011-01-11 15:55:00,38.74,38.82,38.71,38.73,343100.0,29.0323,29.0923,29.0098,29.0248,343100.0
2011-01-12 09:30:00,38.9,39.28,38.9,39.28,749700.0,29.1522,29.437,29.1522,29.437,749700.0
2011-01-12 09:35:00,39.28,39.37,39.12,39.14,511300.0,29.437,29.5044,29.3171,29.3321,511300.0
2011-01-12 09:40:00,39.14,39.26,39.08,39.08,222900.0,29.3321,29.422,29.2871,29.2871,222900.0
2011-01-12 09:45:00,39.08,39.14,38.97,39.0,217300.0,29.2871,29.3321,29.2047,29.2272,217300.0
2011-01-12 09:50:00,38.98,39.0,38.83,38.94,288500.0,29.2122,29.2272,29.0998,29.1822,288500.0
2011-01-12 09:55:00,38.94,38.94,38.86,38.88,215100.0,29.1822,29.1822,29.1222,29.1372,215100.0
2011-01-12 10:00:00,38.88,38.9,38.82,38.85,188800.0,29.1372,29.1522,29.0923,29.1147,188800.0
2011-01-12 10:05:00,38.85,38.9,38.8,38.89,180900.0,29.1147,29.1522,29.0773,29.1447,180900.0
2011-01-12 10:10:00,38.88,38.99,38.86,38.94,160100.0,29.1372,29.2197,29.1222,29.1822,160100.0
2011-01-12 10:15:00,38.94,38.99,38.89,38.95,126600.0,29.1822,29.2197,29.1447,29.1897,126600.0
2011-01-12 10:20:00,38.96,38.96,38.88,38.95,135200.0,29.1972,29.1972,29.1372,29.1897,135200.0
2011-01-12 10:25:00,38.95,38.97,38.92,38.94,84000.0,29.1897,29.2047,29.1672,29.1822,84000.0
2011-01-12 10:30:00,38.94,38.98,38.93,38.98,133400.0,29.1822,29.2122,29.1747,29.2122,133400.0
2011-01-12 10:35:00,38.98,38.98,38.93,38.98,77200.0,29.2122,29.2122,29.1747,29.2122,77200.0
2011-01-12 10:40:00,38.97,38.97,38.88,38.88,79400.0,29.2047,29.2047,29.1372,29.1372,79400.0
2011-01-12 10:45:00,38.89,38.98,38.89,38.97,62200.0,29.1447,29.2122,29.1447,29.2047,62200.0
2011-01-12 10:50:00,38.97,39.0,38.95,38.97,90700.0,29.2047,29.2272,29.1897,29.2047,90700.0
2011-01-12 10:55:00,38.97,38.98,38.95,38.97,39500.0,29.2047,29.2122,29.1897,29.2047,39500.0
2011-01-12 11:00:00,38.96,39.03,38.96,38.99,121900.0,29.1972,29.2496,29.1972,29.2197,121900.0
2011-01-12 11:05:00,39.0,39.05,38.94,39.0,179800.0,29.2272,29.2646,29.1822,29.2272,179800.0
2011-01-12 11:10:00,39.0,39.04,38.95,38.99,96200.0,29.2272,29.2571,29.1897,29.2197,96200.0
2011-01-12 11:15:00,38.99,38.99,38.93,38.96,75200.0,29.2197,29.2197,29.1747,29.1972,75200.0
2011-01-12 11:20:00,38.95,38.96,38.9,38.93,65200.0,29.1897,29.1972,29.1522,29.1747,65200.0
2011-01-12 11:25:00,38.93,38.93,38.8,38.8,122600.0,29.1747,29.1747,29.0773,29.0773,122600.0
2011-01-12 11:30:00,38.81,38.81,38.74,38.77,227900.0,29.0848,29.0848,29.0323,29.0548,227900.0
2011-01-12 11:35:00,38.77,38.84,38.76,38.77,114700.0,29.0548,29.1073,29.0473,29.0548,114700.0
2011-01-12 11:40:00,38.77,38.8,38.7,38.77,183900.0,29.0548,29.0773,29.0023,29.0548,183900.0
2011-01-12 11:45:00,38.76,38.77,38.7,38.76,198000.0,29.0473,29.0548,29.0023,29.0473,198000.0
2011-01-12 11:50:00,38.75,38.84,38.68,38.84,161600.0,29.0398,29.1073,28.9873,29.1073,161600.0
2011-01-12 11:55:00,38.84,38.89,38.76,38.76,582800.0,29.1073,29.1447,29.0473,29.0473,582800.0
2011-01-12 12:00:00,38.76,38.84,38.75,38.83,286500.0,29.0473,29.1073,29.0398,29.0998,286500.0
2011-01-12 12:05:00,38.83,38.83,38.77,38.79,106600.0,29.0998,29.0998,29.0548,29.0698,106600.0
2011-01-12 12:10:00,38.78,38.79,38.74,38.75,83600.0,29.0623,29.0698,29.0323,29.0398,83600.0
2011-01-12 12:15:00,38.75,38.75,38.7,38.72,99500.0,29.0398,29.0398,29.0023,29.0173,99500.0
2011-01-12 12:20:00,38.72,38.75,38.66,38.67,98300.0,29.0173,29.0398,28.9724,28.9799,98300.0
2011-01-12 12:25:00,38.67,38.76,38.67,38.76,169200.0,28.9799,29.0473,28.9799,29.0473,169200.0
2011-01-12 12:30:00,38.76,38.76,38.68,38.74,146900.0,29.0473,29.0473,28.9873,29.0323,146900.0
2011-01-12 12:35:00,38.74,38.74,38.71,38.71,77700.0,29.0323,29.0323,29.0098,29.0098,77700.0
2011-01-12 12:40:00,38.72,38.72,38.62,38.63,87000.0,29.0173,29.0173,28.9424,28.9499,87000.0
2011-01-12 12:45:00,38.62,38.72,38.6,38.72,98600.0,28.9424,29.0173,28.9274,29.0173,98600.0
2011-01-12 12:50:00,38.72,38.72,38.65,38.67,85800.0,29.0173,29.0173,28.9649,28.9799,85800.0
2011-01-12 12:55:00,38.68,38.69,38.61,38.68,182600.0,28.9873,28.9948,28.9349,28.9873,182600.0
2011-01-12 13:00:00,38.67,38.71,38.66,38.71,165900.0,28.9799,29.0098,28.9724,29.0098,165900.0
2011-01-12 13:05:00,38.71,38.71,38.64,38.66,50500.0,29.0098,29.0098,28.9574,28.9724,50500.0
2011-01-12 13:10:00,38.67,38.67,38.57,38.58,152500.0,28.9799,28.9799,28.9049,28.9124,152500.0
2011-01-12 13:15:00,38.58,38.62,38.51,38.53,227800.0,28.9124,28.9424,28.8599,28.8749,227800.0
2011-01-12 13:20:00,38.53,38.56,38.53,38.54,43600.0,28.8749,28.8974,28.8749,28.8824,43600.0
2011-01-12 13:25:00,38.55,38.6,38.49,38.58,310500.0,28.8899,28.9274,28.845,28.9124,310500.0
2011-01-12 13:30:00,38.58,38.59,38.55,38.55,43700.0,28.9124,28.9199,28.8899,28.8899,43700.0
2011-01-12 13:35:00,38.55,38.61,38.54,38.55,124000.0,28.8899,28.9349,28.8824,28.8899,124000.0
2011-01-12 13:40:00,38.54,38.59,38.53,38.59,121200.0,28.8824,28.9199,28.8749,28.9199,121200.0
2011-01-12 13:45:00,38.59,38.6,38.56,38.58,255100.0,28.9199,28.9274,28.8974,28.9124,255100.0
2011-01-12 13:50:00,38.57,38.66,38.55,38.58,379400.0,28.9049,28.9724,28.8899,28.9124,379400.0
2011-01-12 13:55:00,38.58,38.68,38.56,38.6,373100.0,28.9124,28.9873,28.8974,28.9274,373100.0
2011-01-12 14:00:00,38.6,38.63,38.56,38.62,280900.0,28.9274,28.9499,28.8974,28.9424,280900.0
2011-01-12 14:05:00,38.62,38.63,38.59,38.61,117600.0,28.9424,28.9499,28.9199,28.9349,117600.0
2011-01-12 14:10:00,38.6,38.63,38.59,38.6,123500.0,28.9274,28.9499,28.9199,28.9274,123500.0
2011-01-12 14:15:00,38.59,38.62,38.59,38.61,102500.0,28.9199,28.9424,28.9199,28.9349,102500.0
2011-01-12 14:20:00,38.61,38.63,38.6,38.61,202700.0,28.9349,28.9499,28.9274,28.9349,202700.0
2011-01-12 14:25:00,38.6,38.61,38.58,38.6,176100.0,28.9274,28.9349,28.9124,28.9274,176100.0
2011-01-12 14:30:00,38.6,38.61,38.59,38.6,104000.0,28.9274,28.9349,28.9199,28.9274,104000.0
2011-01-12 14:35:00,38.6,38.6,38.58,38.59,108500.0,28.9274,28.9274,28.9124,28.9199,108500.0
2011-01-12 14:40:00,38.6,38.6,38.59,38.6,45400.0,28.9274,28.9274,28.9199,28.9274,45400.0
2011-01-12 14:45:00,38.59,38.6,38.58,38.59,156600.0,28.9199,28.9274,28.9124,28.9199,156600.0
2011-01-12 14:50:00,38.59,38.6,38.59,38.6,150400.0,28.9199,28.9274,28.9199,28.9274,150400.0
2011-01-12 14:55:00,38.6,38.6,38.59,38.59,42300.0,28.9274,28.9274,28.9199,28.9199,42300.0
2011-01-12 15:00:00,38.59,38.6,38.58,38.59,229800.0,28.9199,28.9274,28.9124,28.9199,229800.0
2011-01-12 15:05:00,38.6,38.6,38.57,38.58,128100.0,28.9274,28.9274,28.9049,28.9124,128100.0
2011-01-12 15:10:00,38.58,38.58,38.5,38.51,157900.0,28.9124,28.9124,28.8525,28.8599,157900.0
2011-01-12 15:15:00,38.52,38.58,38.5,38.54,166000.0,28.8674,28.9124,28.8525,28.8824,166000.0
2011-01-12 15:20:00,38.54,38.54,38.37,38.43,322000.0,28.8824,28.8824,28.755,28.8,322000.0
2011-01-12 15:25:00,38.43,38.58,38.37,38.51,457000.0,28.8,28.9124,28.755,28.8599,457000.0
2011-01-12 15:30:00,38.52,38.55,38.46,38.55,370900.0,28.8674,28.8899,28.8225,28.8899,370900.0
2011-01-12 15:35:00,38.55,38.55,38.5,38.51,151400.0,28.8899,28.8899,28.8525,28.8599,151400.0
2011-01-12 15:40:00,38.51,38.52,38.48,38.51,148600.0,28.8599,28.8674,28.8375,28.8599,148600.0
2011-01-12 15:45:00,38.51,38.61,38.5,38.59,377300.0,28.8599,28.9349,28.8525,28.9199,377300.0
2011-01-12 15:50:00,38.58,38.64,38.56,38.58,333200.0,28.9124,28.9574,28.8974,28.9124,333200.0
2011-01-12 15:55:00,38.58,38.7,38.57,38.61,689100.0,28.9124,29.0023,28.9049,28.9349,689100.0
2011-01-13 09:30:00,38.66,38.71,38.11,38.13,691700.0,28.9724,29.0098,28.5602,28.5752,691700.0
2011-01-13 09:35:00,38.15,38.3,38.15,38.28,654900.0,28.5902,28.7026,28.5902,28.6876,654900.0
2011-01-13 09:40:00,38.28,38.3,38.21,38.26,568000.0,28.6876,28.7026,28.6351,28.6726,568000.0
2011-01-13 09:45:00,38.26,38.26,38.2,38.24,342000.0,28.6726,28.6726,28.6276,28.6576,342000.0
2011-01-13 09:50:00,38.23,38.27,38.22,38.25,240700.0,28.6501,28.6801,28.6426,28.6651,240700.0
2011-01-13 09:55:00,38.25,38.35,38.24,38.29,127400.0,28.6651,28.74,28.6576,28.6951,127400.0
2011-01-13 10:00:00,38.29,38.37,38.25,38.26,221700.0,28.6951,28.755,28.6651,28.6726,221700.0
2011-01-13 10:05:00,38.26,38.35,38.25,38.31,97300.0,28.6726,28.74,28.6651,28.7101,97300.0
2011-01-13 10:10:00,38.3,38.35,38.29,38.34,128100.0,28.7026,28.74,28.6951,28.7325,128100.0
2011-01-13 10:15:00,38.35,38.35,38.34,38.34,75100.0,28.74,28.74,28.7325,28.7325,75100.0
2011-01-13 10:20:00,38.35,38.45,38.3,38.32,205400.0,28.74,28.815,28.7026,28.7176,205400.0
2011-01-13 10:25:00,38.32,38.45,38.32,38.43,153600.0,28.7176,28.815,28.7176,28.8,153600.0
2011-01-13 10:30:00,38.44,38.45,38.35,38.37,132500.0,28.8075,28.815,28.74,28.755,132500.0
2011-01-13 10:35:00,38.37,38.51,38.37,38.51,99400.0,28.755,28.8599,28.755,28.8599,99400.0
2011-01-13 10:40:00,38.52,38.54,38.36,38.38,100500.0,28.8674,28.8824,28.7475,28.7625,100500.0
2011-01-13 10:45:00,38.38,38.48,38.37,38.47,70800.0,28.7625,28.8375,28.755,28.83,70800.0
2011-01-13 10:50:00,38.47,38.52,38.43,38.45,80000.0,28.83,28.8674,28.8,28.815,80000.0
2011-01-13 10:55:00,38.46,38.47,38.45,38.45,48500.0,28.8225,28.83,28.815,28.815,48500.0
2011-01-13 11:00:00,38.46,38.46,38.44,38.46,58100.0,28.8225,28.8225,28.8075,28.8225,58100.0
2011-01-13 11:05:00,38.46,38.58,38.45,38.55,104600.0,28.8225,28.9124,28.815,28.8899,104600.0
2011-01-13 11:10:00,38.55,38.63,38.52,38.52,130900.0,28.8899,28.9499,28.8674,28.8674,130900.0
2011-01-13 11:15:00,38.52,38.58,38.51,38.56,51800.0,28.8674,28.9124,28.8599,28.8974,51800.0
2011-01-13 11:20:00,38.56,38.69,38.56,38.63,197100.0,28.8974,28.9948,28.8974,28.9499,197100.0
2011-01-13 11:25:00,38.62,38.67,38.6,38.65,72300.0,28.9424,28.9799,28.9274,28.9649,72300.0
2011-01-13 11:30:00,38.65,38.68,38.62,38.64,117500.0,28.9649,28.9873,28.9424,28.9574,117500.0
2011-01-13 11:35:00,38.64,38.64,38.6,38.62,60900.0,28.9574,28.9574,28.9274,28.9424,60900.0
2011-01-13 11:40:00,38.62,38.62,38.56,38.62,75000.0,28.9424,28.9424,28.8974,28.9424,75000.0
2011-01-13 11:45:00,38.62,38.64,38.56,38.62,112900.0,28.9424,28.9574,28.8974,28.9424,112900.0
2011-01-13 11:50:00,38.63,38.64,38.6,38.61,92500.0,28.9499,28.9574,28.9274,28.9349,92500.0
2011-01-13 11:55:00,38.62,38.62,38.54,38.55,105900.0,28.9424,28.9424,28.8824,28.8899,105900.0
2011-01-13 12:00:00,38.56,38.57,38.48,38.48,59700.0,28.8974,28.9049,28.8375,28.8375,59700.0
2011-01-13 12:05:00,38.49,38.55,38.48,38.55,69400.0,28.845,28.8899,28.8375,28.8899,69400.0
2011-01-13 12:10:00,38.54,38.59,38.51,38.57,92900.0,28.8824,28.9199,28.8599,28.9049,92900.0
2011-01-13 12:15:00,38.6,38.6,38.52,38.52,64400.0,28.9274,28.9274,28.8674,28.8674,64400.0
2011-01-13 12:20:00,38.53,38.6,38.51,38.6,55400.0,28.8749,28.9274,28.8599,28.9274,55400.0
2011-01-13 12:25:00,38.59,38.62,38.54,38.54,92200.0,28.9199,28.9424,28.8824,28.8824,92200.0
2011-01-13 12:30:00,38.55,38.57,38.5,38.56,39900.0,28.8899,28.9049,28.8525,28.8974,39900.0
2011-01-13 12:35:00,38.56,38.6,38.52,38.53,38100.0,28.8974,28.9274,28.8674,28.8749,38100.0
2011-01-13 12:40:00,38.53,38.57,38.48,38.49,70000.0,28.8749,28.9049,28.8375,28.845,70000.0
2011-01-13 12:45:00,38.5,38.5,38.45,38.48,38700.0,28.8525,28.8525,28.815,28.8375,38700.0
2011-01-13 12:50:00,38.49,38.49,38.44,38.47,33600.0,28.845,28.845,28.8075,28.83,33600.0
2011-01-13 12:55:00,38.48,38.49,38.46,38.47,47400.0,28.8375,28.845,28.8225,28.83,47400.0
2011-01-13 13:00:00,38.48,38.51,38.45,38.51,80100.0,28.8375,28.8599,28.815,28.8599,80100.0
2011-01-13 13:05:00,38.5,38.55,38.5,38.54,29500.0,28.8525,28.8899,28.8525,28.8824,29500.0
2011-01-13 13:10:00,38.55,38.59,38.54,38.58,28300.0,28.8899,28.9199,28.8824,28.9124,28300.0
2011-01-13 13:15:00,38.58,38.59,38.55,38.56,22200.0,28.9124,28.9199,28.8899,28.8974,22200.0
2011-01-13 13:20:00,38.57,38.58,38.56,38.58,29900.0,28.9049,28.9124,28.8974,28.9124,29900.0
2011-01-13 13:25:00,38.58,38.59,38.57,38.58,57300.0,28.9124,28.9199,28.9049,28.9124,57300.0
2011-01-13 13:30:00,38.57,38.6,38.57,38.6,38300.0,28.9049,28.9274,28.9049,28.9274,38300.0
2011-01-13 13:35:00,38.6,38.6,38.59,38.6,20300.0,28.9274,28.9274,28.9199,28.9274,20300.0
2011-01-13 13:40:00,38.6,38.6,38.58,38.58,66500.0,28.9274,28.9274,28.9124,28.9124,66500.0
2011-01-13 13:45:00,38.59,38.6,38.58,38.59,20200.0,28.9199,28.9274,28.9124,28.9199,20200.0
2011-01-13 13:50:00,38.6,38.62,38.59,38.6,223100.0,28.9274,28.9424,28.9199,28.9274,223100.0
2011-01-13 13:55:00,38.6,38.61,38.58,38.61,188900.0,28.9274,28.9349,28.9124,28.9349,188900.0
2011-01-13 14:00:00,38.6,38.61,38.59,38.6,78800.0,28.9274,28.9349,28.9199,28.9274,78800.0
2011-01-13 14:05:00,38.6,38.6,38.53,38.53,37400.0,28.9274,28.9274,28.8749,28.8749,37400.0
2011-01-13 14:10:00,38.54,38.58,38.51,38.54,38000.0,28.8824,28.9124,28.8599,28.8824,38000.0
2011-01-13 14:15:00,38.55,38.58,38.49,38.52,48100.0,28.8899,28.9124,28.845,28.8674,48100.0
2011-01-13 14:20:00,38.53,38.55,38.48,38.54,92200.0,28.8749,28.8899,28.8375,28.8824,92200.0
2011-01-13 14:25:00,38.54,38.57,38.5,38.5,110300.0,28.8824,28.9049,28.8525,28.8525,110300.0
2011-01-13 14:30:00,38.51,38.53,38.49,38.49,18700.0,28.8599,28.8749,28.845,28.845,18700.0
2011-01-13 14:35:00,38.5,38.5,38.49,38.5,12200.0,28.8525,28.8525,28.845,28.8525,12200.0
2011-01-13 14:40:00,38.5,38.5,38.49,38.5,12300.0,28.8525,28.8525,28.845,28.8525,12300.0
2011-01-13 14:45:00,38.49,38.5,38.48,38.5,39400.0,28.845,28.8525,28.8375,28.8525,39400.0
2011-01-13 14:50:00,38.49,38.5,38.44,38.45,160100.0,28.845,28.8525,28.8075,28.815,160100.0
2011-01-13 14:55:00,38.45,38.48,38.35,38.36,227500.0,28.815,28.8375,28.74,28.7475,227500.0
2011-01-13 15:00:00,38.36,38.4,38.31,38.34,329000.0,28.7475,28.7775,28.7101,28.7325,329000.0
2011-01-13 15:05:00,38.35,38.38,38.34,38.38,94600.0,28.74,28.7625,28.7325,28.7625,94600.0
2011-01-13 15:10:00,38.38,38.41,38.35,38.39,164500.0,28.7625,28.785,28.74,28.77,164500.0
2011-01-13 15:15:00,38.4,38.5,38.37,38.43,190100.0,28.7775,28.8525,28.755,28.8,190100.0
2011-01-13 15:20:00,38.42,38.43,38.34,38.36,136400.0,28.7925,28.8,28.7325,28.7475,136400.0
2011-01-13 15:25:00,38.37,38.37,38.27,38.28,204400.0,28.755,28.755,28.6801,28.6876,204400.0
2011-01-13 15:30:00,38.28,38.32,38.27,38.3,182100.0,28.6876,28.7176,28.6801,28.7026,182100.0
2011-01-13 15:35:00,38.3,38.31,38.23,38.25,290400.0,28.7026,28.7101,28.6501,28.6651,290400.0
2011-01-13 15:40:00,38.25,38.32,38.2,38.3,200200.0,28.6651,28.7176,28.6276,28.7026,200200.0
2011-01-13 15:45:00,38.3,38.31,38.24,38.27,207500.0,28.7026,28.7101,28.6576,28.6801,207500.0
2011-01-13 15:50:00,38.26,38.4,38.26,38.38,219000.0,28.6726,28.7775,28.6726,28.7625,219000.0
2011-01-13 15:55:00,38.38,38.38,38.21,38.24,430900.0,28.7625,28.7625,28.6351,28.6576,430900.0
2011-01-14 09:30:00,38.2,38.28,38.07,38.15,164700.0,28.6276,28.6876,28.5302,28.5902,164700.0
2011-01-14 09:35:00,38.16,38.27,38.1,38.22,211600.0,28.5977,28.6801,28.5527,28.6426,211600.0
2011-01-14 09:40:00,38.22,38.39,38.2,38.31,257900.0,28.6426,28.77,28.6276,28.7101,257900.0
2011-01-14 09:45:00,38.3,38.33,38.3,38.31,68400.0,28.7026,28.7251,28.7026,28.7101,68400.0
2011-01-14 09:50:00,38.31,38.39,38.3,38.38,88200.0,28.7101,28.77,28.7026,28.7625,88200.0
2011-01-14 09:55:00,38.39,38.47,38.32,38.44,158400.0,28.77,28.83,28.7176,28.8075,158400.0
2011-01-14 10:00:00,38.44,38.47,38.41,38.45,91600.0,28.8075,28.83,28.785,28.815,91600.0
2011-01-14 10:05:00,38.44,38.45,38.38,38.4,48500.0,28.8075,28.815,28.7625,28.7775,48500.0
2011-01-14 10:10:00,38.39,38.4,38.3,38.33,94900.0,28.77,28.7775,28.7026,28.7251,94900.0
2011-01-14 10:15:00,38.31,38.4,38.31,38.35,74900.0,28.7101,28.7775,28.7101,28.74,74900.0
2011-01-14 10:20:00,38.35,38.4,38.35,38.39,45200.0,28.74,28.7775,28.74,28.77,45200.0
2011-01-14 10:25:00,38.39,38.4,38.3,38.34,93900.0,28.77,28.7775,28.7026,28.7325,93900.0
2011-01-14 10:30:00,38.34,38.4,38.32,38.35,104800.0,28.7325,28.7775,28.7176,28.74,104800.0
2011-01-14 10:35:00,38.35,38.36,38.33,38.33,97400.0,28.74,28.7475,28.7251,28.7251,97400.0
2011-01-14 10:40:00,38.34,38.35,38.32,38.35,33200.0,28.7325,28.74,28.7176,28.74,33200.0
2011-01-14 10:45:00,38.35,38.36,38.34,38.36,34900.0,28.74,28.7475,28.7325,28.7475,34900.0
2011-01-14 10:50:00,38.36,38.36,38.34,38.35,85800.0,28.7475,28.7475,28.7325,28.74,85800.0
2011-01-14 10:55:00,38.34,38.35,38.31,38.34,45600.0,28.7325,28.74,28.7101,28.7325,45600.0
2011-01-14 11:00:00,38.33,38.36,38.33,38.35,59900.0,28.7251,28.7475,28.7251,28.74,59900.0
2011-01-14 11:05:00,38.34,38.41,38.33,38.39,94300.0,28.7325,28.785,28.7251,28.77,94300.0
2011-01-14 11:10:00,38.4,38.4,38.37,38.37,56500.0,28.7775,28.7775,28.755,28.755,56500.0
2011-01-14 11:15:00,38.37,38.39,38.36,38.38,67100.0,28.755,28.77,28.7475,28.7625,67100.0
2011-01-14 11:20:00,38.38,38.4,38.37,38.39,67300.0,28.7625,28.7775,28.755,28.77,67300.0
2011-01-14 11:25:00,38.4,38.4,38.35,38.38,52400.0,28.7775,28.7775,28.74,28.7625,52400.0
2011-01-14 11:30:00,38.38,38.38,38.34,38.34,49500.0,28.7625,28.7625,28.7325,28.7325,49500.0
2011-01-14 11:35:00,38.35,38.36,38.33,38.33,57800.0,28.74,28.7475,28.7251,28.7251,57800.0
2011-01-14 11:40:00,38.33,38.34,38.3,38.32,107700.0,28.7251,28.7325,28.7026,28.7176,107700.0
2011-01-14 11:45:00,38.33,38.33,38.32,38.33,14500.0,28.7251,28.7251,28.7176,28.7251,14500.0
2011-01-14 11:50:00,38.33,38.33,38.29,38.3,47000.0,28.7251,28.7251,28.6951,28.7026,47000.0
2011-01-14 11:55:00,38.31,38.31,38.29,38.31,23900.0,28.7101,28.7101,28.6951,28.7101,23900.0
2011-01-14 12:00:00,38.3,38.33,38.3,38.31,19000.0,28.7026,28.7251,28.7026,28.7101,19000.0
2011-01-14 12:05:00,38.31,38.32,38.3,38.32,17800.0,28.7101,28.7176,28.7026,28.7176,17800.0
2011-01-14 12:10:00,38.31,38.33,38.27,38.31,67200.0,28.7101,28.7251,28.6801,28.7101,67200.0
2011-01-14 12:15:00,38.32,38.32,38.3,38.3,11900.0,28.7176,28.7176,28.7026,28.7026,11900.0
2011-01-14 12:20:00,38.3,38.31,38.3,38.31,15500.0,28.7026,28.7101,28.7026,28.7101,15500.0
2011-01-14 12:25:00,38.3,38.31,38.3,38.31,12300.0,28.7026,28.7101,28.7026,28.7101,12300.0
2011-01-14 12:30:00,38.31,38.33,38.3,38.32,52000.0,28.7101,28.7251,28.7026,28.7176,52000.0
2011-01-14 12:35:00,38.33,38.34,38.32,38.34,64200.0,28.7251,28.7325,28.7176,28.7325,64200.0
2011-01-14 12:40:00,38.33,38.35,38.32,38.35,48000.0,28.7251,28.74,28.7176,28.74,48000.0
2011-01-14 12:45:00,38.35,38.35,38.3,38.33,137200.0,28.74,28.74,28.7026,28.7251,137200.0
2011-01-14 12:50:00,38.34,38.35,38.31,38.34,41400.0,28.7325,28.74,28.7101,28.7325,41400.0
2011-01-14 12:55:00,38.34,38.34,38.32,38.33,14400.0,28.7325,28.7325,28.7176,28.7251,14400.0
2011-01-14 13:00:00,38.33,38.34,38.32,38.33,19000.0,28.7251,28.7325,28.7176,28.7251,19000.0
2011-01-14 13:05:00,38.34,38.35,38.33,38.34,19600.0,28.7325,28.74,28.7251,28.7325,19600.0
2011-01-14 13:10:00,38.35,38.36,38.3,38.31,153800.0,28.74,28.7475,28.7026,28.7101,153800.0
2011-01-14 13:15:00,38.3,38.31,38.25,38.3,86200.0,28.7026,28.7101,28.6651,28.7026,86200.0
2011-01-14 13:20:00,38.31,38.32,38.3,38.32,26700.0,28.7101,28.7176,28.7026,28.7176,26700.0
2011-01-14 13:25:00,38.31,38.34,38.27,38.28,97500.0,28.7101,28.7325,28.6801,28.6876,97500.0
2011-01-14 13:30:00,38.27,38.31,38.27,38.31,35700.0,28.6801,28.7101,28.6801,28.7101,35700.0
2011-01-14 13:35:00,38.31,38.31,38.25,38.3,36200.0,28.7101,28.7101,28.6651,28.7026,36200.0
2011-01-14 13:40:00,38.3,38.33,38.3,38.32,17300.0,28.7026,28.7251,28.7026,28.7176,17300.0
2011-01-14 13:45:00,38.33,38.33,38.28,38.3,27400.0,28.7251,28.7251,28.6876,28.7026,27400.0
2011-01-14 13:50:00,38.29,38.3,38.23,38.25,27000.0,28.6951,28.7026,28.6501,28.6651,27000.0
2011-01-14 13:55:00,38.26,38.32,38.25,38.29,30800.0,28.6726,28.7176,28.6651,28.6951,30800.0
2011-01-14 14:00:00,38.3,38.33,38.29,38.33,20600.0,28.7026,28.7251,28.6951,28.7251,20600.0
2011-01-14 14:05:00,38.32,38.33,38.32,38.33,8900.0,28.7176,28.7251,28.7176,28.7251,8900.0
2011-01-14 14:10:00,38.32,38.33,38.32,38.32,15300.0,28.7176,28.7251,28.7176,28.7176,15300.0
2011-01-14 14:15:00,38.33,38.33,38.29,38.29,39300.0,28.7251,28.7251,28.6951,28.6951,39300.0
2011-01-14 14:20:00,38.3,38.31,38.29,38.3,15200.0,28.7026,28.7101,28.6951,28.7026,15200.0
2011-01-14 14:25:00,38.3,38.4,38.3,38.39,40100.0,28.7026,28.7775,28.7026,28.77,40100.0
2011-01-14 14:30:00,38.39,38.4,38.37,38.37,24500.0,28.77,28.7775,28.755,28.755,24500.0
2011-01-14 14:35:00,38.38,38.41,38.34,38.4,54400.0,28.7625,28.785,28.7325,28.7775,54400.0
2011-01-14 14:40:00,38.41,38.43,38.34,38.36,43500.0,28.785,28.8,28.7325,28.7475,43500.0
2011-01-14 14:45:00,38.34,38.35,38.33,38.33,15900.0,28.7325,28.74,28.7251,28.7251,15900.0
2011-01-14 14:50:00,38.34,38.34,38.25,38.25,52900.0,28.7325,28.7325,28.6651,28.6651,52900.0
2011-01-14 14:55:00,38.26,38.27,38.22,38.22,23300.0,28.6726,28.6801,28.6426,28.6426,23300.0
2011-01-14 15:00:00,38.22,38.27,38.15,38.25,82500.0,28.6426,28.6801,28.5902,28.6651,82500.0
2011-01-14 15:05:00,38.25,38.3,38.21,38.22,90500.0,28.6651,28.7026,28.6351,28.6426,90500.0
2011-01-14 15:10:00,38.21,38.25,38.2,38.22,50000.0,28.6351,28.6651,28.6276,28.6426,50000.0
2011-01-14 15:15:00,38.23,38.25,38.22,38.25,18400.0,28.6501,28.6651,28.6426,28.6651,18400.0
2011-01-14 15:20:00,38.24,38.25,38.19,38.23,83800.0,28.6576,28.6651,28.6201,28.6501,83800.0
2011-01-14 15:25:00,38.24,38.24,38.14,38.14,79600.0,28.6576,28.6576,28.5827,28.5827,79600.0
2011-01-14 15:30:00,38.15,38.19,38.05,38.05,135600.0,28.5902,28.6201,28.5152,28.5152,135600.0
2011-01-14 15:35:00,38.06,38.12,38.04,38.11,89400.0,28.5227,28.5677,28.5077,28.5602,89400.0
2011-01-14 15:40:00,38.11,38.12,38.05,38.06,188800.0,28.5602,28.5677,28.5152,28.5227,188800.0
2011-01-14 15:45:00,38.06,38.11,38.05,38.1,248800.0,28.5227,28.5602,28.5152,28.5527,248800.0
2011-01-14 15:50:00,38.1,38.18,38.1,38.17,148100.0,28.5527,28.6126,28.5527,28.6051,148100.0
2011-01-14 15:55:00,38.17,38.21,38.16,38.2,165900.0,28.6051,28.6351,28.5977,28.6276,165900.0
2011-01-18 09:30:00,38.0,38.2,38.0,38.17,397000.0,28.4777,28.6276,28.4777,28.6051,397000.0
2011-01-18 09:35:00,38.17,38.19,38.06,38.17,184900.0,28.6051,28.6201,28.5227,28.6051,184900.0
2011-01-18 09:40:00,38.17,38.19,38.08,38.18,195100.0,28.6051,28.6201,28.5377,28.6126,195100.0
2011-01-18 09:45:00,38.19,38.2,38.14,38.16,159300.0,28.6201,28.6276,28.5827,28.5977,159300.0
2011-01-18 09:50:00,38.16,38.18,38.05,38.05,281800.0,28.5977,28.6126,28.5152,28.5152,281800.0
2011-01-18 09:55:00,38.05,38.06,37.8,37.84,581500.0,28.5152,28.5227,28.3279,28.3578,581500.0
2011-01-18 10:00:00,37.84,37.84,37.32,37.54,888700.0,28.3578,28.3578,27.9681,28.133,888700.0
2011-01-18 10:05:00,37.54,37.99,37.54,37.93,597500.0,28.133,28.4703,28.133,28.4253,597500.0
2011-01-18 10:10:00,37.93,37.98,37.8,37.96,214700.0,28.4253,28.4628,28.3279,28.4478,214700.0
2011-01-18 10:15:00,37.96,38.04,37.94,37.99,132400.0,28.4478,28.5077,28.4328,28.4703,132400.0
2011-01-18 10:20:00,37.99,38.06,37.95,38.01,153300.0,28.4703,28.5227,28.4403,28.4852,153300.0
2011-01-18 10:25:00,38.01,38.04,38.0,38.0,41700.0,28.4852,28.5077,28.4777,28.4777,41700.0
2011-01-18 10:30:00,38.0,38.06,37.96,38.03,122700.0,28.4777,28.5227,28.4478,28.5002,122700.0
2011-01-18 10:35:00,38.02,38.14,38.02,38.09,100200.0,28.4927,28.5827,28.4927,28.5452,100200.0
2011-01-18 10:40:00,38.09,38.16,37.96,37.99,187500.0,28.5452,28.5977,28.4478,28.4703,187500.0
2011-01-18 10:45:00,37.98,38.09,37.95,38.01,126400.0,28.4628,28.5452,28.4403,28.4852,126400.0
2011-01-18 10:50:00,38.0,38.05,37.95,37.97,276600.0,28.4777,28.5152,28.4403,28.4553,276600.0
2011-01-18 10:55:00,37.98,38.0,37.89,37.97,242700.0,28.4628,28.4777,28.3953,28.4553,242700.0
2011-01-18 11:00:00,37.97,38.05,37.97,38.05,60100.0,28.4553,28.5152,28.4553,28.5152,60100.0
2011-01-18 11:05:00,38.04,38.09,38.01,38.08,84600.0,28.5077,28.5452,28.4852,28.5377,84600.0
2011-01-18 11:10:00,38.08,38.12,38.03,38.07,58000.0,28.5377,28.5677,28.5002,28.5302,58000.0
2011-01-18 11:15:00,38.07,38.09,38.02,38.02,48700.0,28.5302,28.5452,28.4927,28.4927,48700.0
2011-01-18 11:20:00,38.03,38.05,38.02,38.02,46300.0,28.5002,28.5152,28.4927,28.4927,46300.0
2011-01-18 11:25:00,38.03,38.04,38.02,38.04,12400.0,28.5002,28.5077,28.4927,28.5077,12400.0
2011-01-18 11:30:00,38.03,38.1,38.03,38.09,32300.0,28.5002,28.5527,28.5002,28.5452,32300.0
2011-01-18 11:35:00,38.1,38.1,38.01,38.02,61800.0,28.5527,28.5527,28.4852,28.4927,61800.0
2011-01-18 11:40:00,38.01,38.05,38.01,38.04,36100.0,28.4852,28.5152,28.4852,28.5077,36100.0
2011-01-18 11:45:00,38.05,38.06,38.04,38.05,31900.0,28.5152,28.5227,28.5077,28.5152,31900.0
2011-01-18 11:50:00,38.04,38.05,38.01,38.01,34200.0,28.5077,28.5152,28.4852,28.4852,34200.0
2011-01-18 11:55:00,38.01,38.06,37.99,38.05,71800.0,28.4852,28.5227,28.4703,28.5152,71800.0
2011-01-18 12:00:00,38.06,38.06,38.03,38.04,27600.0,28.5227,28.5227,28.5002,28.5077,27600.0
2011-01-18 12:05:00,38.04,38.06,38.03,38.04,20300.0,28.5077,28.5227,28.5002,28.5077,20300.0
2011-01-18 12:10:00,38.05,38.05,38.03,38.03,31100.0,28.5152,28.5152,28.5002,28.5002,31100.0
2011-01-18 12:15:00,38.04,38.04,37.97,37.98,60300.0,28.5077,28.5077,28.4553,28.4628,60300.0
2011-01-18 12:20:00,37.98,38.0,37.98,37.99,24800.0,28.4628,28.4777,28.4628,28.4703,24800.0
2011-01-18 12:25:00,38.0,38.02,37.99,38.01,53800.0,28.4777,28.4927,28.4703,28.4852,53800.0
2011-01-18 12:30:00,38.0,38.05,37.98,38.05,71100.0,28.4777,28.5152,28.4628,28.5152,71100.0
2011-01-18 12:35:00,38.04,38.05,38.01,38.02,20200.0,28.5077,28.5152,28.4852,28.4927,20200.0
2011-01-18 12:40:00,38.02,38.05,38.01,38.03,18300.0,28.4927,28.5152,28.4852,28.5002,18300.0
2011-01-18 12:45:00,38.04,38.05,38.03,38.04,11300.0,28.5077,28.5152,28.5002,28.5077,11300.0
2011-01-18 12:50:00,38.05,38.06,38.04,38.04,17000.0,28.5152,28.5227,28.5077,28.5077,17000.0
2011-01-18 12:55:00,38.04,38.12,38.04,38.1,51900.0,28.5077,28.5677,28.5077,28.5527,51900.0
2011-01-18 13:00:00,38.11,38.13,38.1,38.12,18600.0,28.5602,28.5752,28.5527,28.5677,18600.0
2011-01-18 13:05:00,38.13,38.15,38.13,38.14,11600.0,28.5752,28.5902,28.5752,28.5827,11600.0
2011-01-18 13:10:00,38.14,38.15,38.1,38.1,51100.0,28.5827,28.5902,28.5527,28.5527,51100.0
2011-01-18 13:15:00,38.1,38.12,38.1,38.12,23500.0,28.5527,28.5677,28.5527,28.5677,23500.0
2011-01-18 13:20:00,38.12,38.12,38.1,38.1,31800.0,28.5677,28.5677,28.5527,28.5527,31800.0
2011-01-18 13:25:00,38.11,38.11,38.1,38.1,22300.0,28.5602,28.5602,28.5527,28.5527,22300.0
2011-01-18 13:30:00,38.11,38.13,38.1,38.11,47000.0,28.5602,28.5752,28.5527,28.5602,47000.0
2011-01-18 13:35:00,38.12,38.15,38.11,38.14,36600.0,28.5677,28.5902,28.5602,28.5827,36600.0
2011-01-18 13:40:00,38.13,38.15,38.13,38.13,20500.0,28.5752,28.5902,28.5752,28.5752,20500.0
2011-01-18 13:45:00,38.13,38.16,38.13,38.14,27200.0,28.5752,28.5977,28.5752,28.5827,27200.0
2011-01-18 13:50:00,38.15,38.16,38.14,38.15,49200.0,28.5902,28.5977,28.5827,28.5902,49200.0
2011-01-18 13:55:00,38.14,38.16,38.14,38.16,19500.0,28.5827,28.5977,28.5827,28.5977,19500.0
2011-01-18 14:00:00,38.15,38.16,38.14,38.15,54600.0,28.5902,28.5977,28.5827,28.5902,54600.0
2011-01-18 14:05:00,38.15,38.17,38.14,38.16,53100.0,28.5902,28.6051,28.5827,28.5977,53100.0
2011-01-18 14:10:00,38.17,38.19,38.16,38.18,61500.0,28.6051,28.6201,28.5977,28.6126,61500.0
2011-01-18 14:15:00,38.18,38.33,38.18,38.23,283800.0,28.6126,28.7251,28.6126,28.6501,283800.0
2011-01-18 14:20:00,38.23,38.24,38.15,38.18,50500.0,28.6501,28.6576,28.5902,28.6126,50500.0
2011-01-18 14:25:00,38.19,38.19,38.16,38.18,24100.0,28.6201,28.6201,28.5977,28.6126,24100.0
2011-01-18 14:30:00,38.18,38.2,38.12,38.13,110600.0,28.6126,28.6276,28.5677,28.5752,110600.0
2011-01-18 14:35:00,38.12,38.13,37.97,37.98,99000.0,28.5677,28.5752,28.4553,28.4628,99000.0
2011-01-18 14:40:00,37.97,38.09,37.97,38.05,43300.0,28.4553,28.5452,28.4553,28.5152,43300.0
2011-01-18 14:45:00,38.05,38.09,38.03,38.05,28900.0,28.5152,28.5452,28.5002,28.5152,28900.0
2011-01-18 14:50:00,38.04,38.06,37.98,38.0,98500.0,28.5077,28.5227,28.4628,28.4777,98500.0
2011-01-18 14:55:00,38.0,38.01,37.99,37.99,63500.0,28.4777,28.4852,28.4703,28.4703,63500.0
2011-01-18 15:00:00,38.0,38.06,37.99,38.01,60100.0,28.4777,28.5227,28.4703,28.4852,60100.0
2011-01-18 15:05:00,38.0,38.02,37.98,38.0,56900.0,28.4777,28.4927,28.4628,28.4777,56900.0
2011-01-18 15:10:00,37.99,38.0,37.98,37.99,93400.0,28.4703,28.4777,28.4628,28.4703,93400.0
2011-01-18 15:15:00,37.99,38.0,37.92,37.92,133600.0,28.4703,28.4777,28.4178,28.4178,133600.0
2011-01-18 15:20:00,37.92,38.0,37.91,37.97,65400.0,28.4178,28.4777,28.4103,28.4553,65400.0
2011-01-18 15:25:00,37.96,37.99,37.95,37.98,40200.0,28.4478,28.4703,28.4403,28.4628,40200.0
2011-01-18 15:30:00,37.98,38.0,37.97,37.98,46700.0,28.4628,28.4777,28.4553,28.4628,46700.0
2011-01-18 15:35:00,37.97,38.0,37.97,37.99,59200.0,28.4553,28.4777,28.4553,28.4703,59200.0
2011-01-18 15:40:00,37.99,38.03,37.95,37.97,82600.0,28.4703,28.5002,28.4403,28.4553,82600.0
2011-01-18 15:45:00,37.97,38.01,37.97,37.97,95200.0,28.4553,28.4852,28.4553,28.4553,95200.0
2011-01-18 15:50:00,37.97,37.98,37.94,37.97,136900.0,28.4553,28.4628,28.4328,28.4553,136900.0
2011-01-18 15:55:00,37.98,38.03,37.97,38.02,148100.0,28.4628,28.5002,28.4553,28.4927,148100.0
2011-01-19 09:30:00,37.78,37.9,37.75,37.84,228200.0,28.3129,28.4028,28.2904,28.3578,228200.0
2011-01-19 09:35:00,37.84,37.86,37.74,37.85,221800.0,28.3578,28.3728,28.2829,28.3653,221800.0
2011-01-19 09:40:00,37.85,37.91,37.81,37.87,191900.0,28.3653,28.4103,28.3354,28.3803,191900.0
2011-01-19 09:45:00,37.88,37.93,37.81,37.81,176400.0,28.3878,28.4253,28.3354,28.3354,176400.0
2011-01-19 09:50:00,37.81,37.83,37.7,37.7,226100.0,28.3354,28.3503,28.2529,28.2529,226100.0
2011-01-19 09:55:00,37.71,37.81,37.65,37.76,304900.0,28.2604,28.3354,28.2155,28.2979,304900.0
2011-01-19 10:00:00,37.76,37.8,37.57,37.6,332700.0,28.2979,28.3279,28.1555,28.178,332700.0
2011-01-19 10:05:00,37.61,37.64,37.57,37.59,252600.0,28.1855,28.208,28.1555,28.1705,252600.0
2011-01-19 10:10:00,37.6,37.64,37.5,37.63,237500.0,28.178,28.208,28.103,28.2005,237500.0
2011-01-19 10:15:00,37.64,37.69,37.64,37.67,143900.0,28.208,28.2454,28.208,28.2304,143900.0
2011-01-19 10:20:00,37.68,37.7,37.65,37.67,139400.0,28.2379,28.2529,28.2155,28.2304,139400.0
2011-01-19 10:25:00,37.67,37.74,37.6,37.64,214400.0,28.2304,28.2829,28.178,28.208,214400.0
2011-01-19 10:30:00,37.63,37.63,37.43,37.51,462200.0,28.2005,28.2005,28.0506,28.1105,462200.0
2011-01-19 10:35:00,37.51,37.52,37.4,37.41,166100.0,28.1105,28.118,28.0281,28.0356,166100.0
2011-01-19 10:40:00,37.41,37.42,37.26,37.3,318900.0,28.0356,28.0431,27.9232,27.9532,318900.0
2011-01-19 10:45:00,37.29,37.35,37.28,37.31,141600.0,27.9457,27.9906,27.9382,27.9607,141600.0
2011-01-19 10:50:00,37.31,37.48,37.3,37.46,248600.0,27.9607,28.0881,27.9532,28.0731,248600.0
2011-01-19 10:55:00,37.46,37.58,37.45,37.54,165800.0,28.0731,28.163,28.0656,28.133,165800.0
2011-01-19 11:00:00,37.54,37.66,37.45,37.46,288100.0,28.133,28.2229,28.0656,28.0731,288100.0
2011-01-19 11:05:00,37.46,37.49,37.37,37.43,69000.0,28.0731,28.0955,28.0056,28.0506,69000.0
2011-01-19 11:10:00,37.43,37.5,37.39,37.4,29100.0,28.0506,28.103,28.0206,28.0281,29100.0
2011-01-19 11:15:00,37.4,37.45,37.4,37.42,55100.0,28.0281,28.0656,28.0281,28.0431,55100.0
2011-01-19 11:20:00,37.42,37.44,37.39,37.42,65500.0,28.0431,28.0581,28.0206,28.0431,65500.0
2011-01-19 11:25:00,37.42,37.43,37.31,37.36,90900.0,28.0431,28.0506,27.9607,27.9981,90900.0
2011-01-19 11:30:00,37.37,37.44,37.35,37.36,56100.0,28.0056,28.0581,27.9906,27.9981,56100.0
2011-01-19 11:35:00,37.37,37.41,37.35,37.4,38700.0,28.0056,28.0356,27.9906,28.0281,38700.0
2011-01-19 11:40:00,37.4,37.48,37.38,37.39,114400.0,28.0281,28.0881,28.0131,28.0206,114400.0
2011-01-19 11:45:00,37.38,37.44,37.37,37.38,55500.0,28.0131,28.0581,28.0056,28.0131,55500.0
2011-01-19 11:50:00,37.38,37.45,37.38,37.45,30800.0,28.0131,28.0656,28.0131,28.0656,30800.0
2011-01-19 11:55:00,37.44,37.48,37.42,37.47,89400.0,28.0581,28.0881,28.0431,28.0806,89400.0
2011-01-19 12:00:00,37.47,37.48,37.43,37.48,44600.0,28.0806,28.0881,28.0506,28.0881,44600.0
2011-01-19 12:05:00,37.47,37.48,37.43,37.47,47000.0,28.0806,28.0881,28.0506,28.0806,47000.0
2011-01-19 12:10:00,37.47,37.48,37.44,37.45,40000.0,28.0806,28.0881,28.0581,28.0656,40000.0
2011-01-19 12:15:00,37.45,37.48,37.44,37.45,19600.0,28.0656,28.0881,28.0581,28.0656,19600.0
2011-01-19 12:20:00,37.45,37.48,37.44,37.44,37100.0,28.0656,28.0881,28.0581,28.0581,37100.0
2011-01-19 12:25:00,37.45,37.49,37.4,37.49,71700.0,28.0656,28.0955,28.0281,28.0955,71700.0
2011-01-19 12:30:00,37.48,37.49,37.28,37.32,216500.0,28.0881,28.0955,27.9382,27.9681,216500.0
2011-01-19 12:35:00,37.32,37.42,37.29,37.4,156100.0,27.9681,28.0431,27.9457,28.0281,156100.0
2011-01-19 12:40:00,37.41,37.45,37.4,37.44,97800.0,28.0356,28.0656,28.0281,28.0581,97800.0
2011-01-19 12:45:00,37.45,37.45,37.37,37.42,144300.0,28.0656,28.0656,28.0056,28.0431,144300.0
2011-01-19 12:50:00,37.42,37.43,37.37,37.38,70200.0,28.0431,28.0506,28.0056,28.0131,70200.0
2011-01-19 12:55:00,37.38,37.4,37.35,37.4,45200.0,28.0131,28.0281,27.9906,28.0281,45200.0
2011-01-19 13:00:00,37.4,37.42,37.36,37.41,153100.0,28.0281,28.0431,27.9981,28.0356,153100.0
2011-01-19 13:05:00,37.42,37.48,37.41,37.46,78600.0,28.0431,28.0881,28.0356,28.0731,78600.0
2011-01-19 13:10:00,37.46,37.49,37.45,37.47,40600.0,28.0731,28.0955,28.0656,28.0806,40600.0
2011-01-19 13:15:00,37.47,37.5,37.45,37.47,62900.0,28.0806,28.103,28.0656,28.0806,62900.0
2011-01-19 13:20:00,37.46,37.47,37.44,37.46,117800.0,28.0731,28.0806,28.0581,28.0731,117800.0
2011-01-19 13:25:00,37.44,37.44,37.39,37.42,170600.0,28.0581,28.0581,28.0206,28.0431,170600.0
2011-01-19 13:30:00,37.41,37.47,37.4,37.45,452900.0,28.0356,28.0806,28.0281,28.0656,452900.0
2011-01-19 13:35:00,37.46,37.47,37.45,37.47,96600.0,28.0731,28.0806,28.0656,28.0806,96600.0
2011-01-19 13:40:00,37.47,37.52,37.46,37.47,148200.0,28.0806,28.118,28.0731,28.0806,148200.0
2011-01-19 13:45:00,37.47,37.5,37.47,37.48,93300.0,28.0806,28.103,28.0806,28.0881,93300.0
2011-01-19 13:50:00,37.48,37.5,37.44,37.48,336400.0,28.0881,28.103,28.0581,28.0881,336400.0
2011-01-19 13:55:00,37.48,37.49,37.47,37.48,63400.0,28.0881,28.0955,28.0806,28.0881,63400.0
2011-01-19 14:00:00,37.48,37.49,37.44,37.45,71500.0,28.0881,28.0955,28.0581,28.0656,71500.0
2011-01-19 14:05:00,37.46,37.47,37.45,37.46,74000.0,28.0731,28.0806,28.0656,28.0731,74000.0
2011-01-19 14:10:00,37.46,37.47,37.45,37.47,80200.0,28.0731,28.0806,28.0656,28.0806,80200.0
2011-01-19 14:15:00,37.47,37.55,37.44,37.5,185400.0,28.0806,28.1405,28.0581,28.103,185400.0
2011-01-19 14:20:00,37.5,37.5,37.44,37.46,79000.0,28.103,28.103,28.0581,28.0731,79000.0
2011-01-19 14:25:00,37.46,37.5,37.4,37.43,195800.0,28.0731,28.103,28.0281,28.0506,195800.0
2011-01-19 14:30:00,37.43,37.46,37.38,37.4,182500.0,28.0506,28.0731,28.0131,28.0281,182500.0
2011-01-19 14:35:00,37.38,37.45,37.38,37.43,44600.0,28.0131,28.0656,28.0131,28.0506,44600.0
2011-01-19 14:40:00,37.44,37.45,37.35,37.4,95900.0,28.0581,28.0656,27.9906,28.0281,95900.0
2011-01-19 14:45:00,37.4,37.42,37.35,37.35,79200.0,28.0281,28.0431,27.9906,27.9906,79200.0
2011-01-19 14:50:00,37.35,37.4,37.35,37.38,105400.0,27.9906,28.0281,27.9906,28.0131,105400.0
2011-01-19 14:55:00,37.38,37.38,37.36,37.38,83800.0,28.0131,28.0131,27.9981,28.0131,83800.0
2011-01-19 15:00:00,37.38,37.47,37.35,37.35,228900.0,28.0131,28.0806,27.9906,27.9906,228900.0
2011-01-19 15:05:00,37.35,37.38,37.35,37.35,80400.0,27.9906,28.0131,27.9906,27.9906,80400.0
2011-01-19 15:10:00,37.35,37.39,37.33,37.35,180400.0,27.9906,28.0206,27.9756,27.9906,180400.0
2011-01-19 15:15:00,37.35,37.37,37.35,37.35,62700.0,27.9906,28.0056,27.9906,27.9906,62700.0
2011-01-19 15:20:00,37.36,37.37,37.35,37.36,194400.0,27.9981,28.0056,27.9906,27.9981,194400.0
2011-01-19 15:25:00,37.36,37.43,37.33,37.43,313000.0,27.9981,28.0506,27.9756,28.0506,313000.0
2011-01-19 15:30:00,37.42,37.44,37.35,37.38,86200.0,28.0431,28.0581,27.9906,28.0131,86200.0
2011-01-19 15:35:00,37.37,37.38,37.34,37.35,147700.0,28.0056,28.0131,27.9831,27.9906,147700.0
2011-01-19 15:40:00,37.35,37.38,37.3,37.36,174900.0,27.9906,28.0131,27.9532,27.9981,174900.0
2011-01-19 15:45:00,37.37,37.41,37.31,37.4,341500.0,28.0056,28.0356,27.9607,28.0281,341500.0
2011-01-19 15:50:00,37.4,37.47,37.36,37.39,459600.0,28.0281,28.0806,27.9981,28.0206,459600.0
2011-01-19 15:55:00,37.4,37.4,37.33,37.35,589800.0,28.0281,28.0281,27.9756,27.9906,589800.0
2011-01-20 09:30:00,37.11,37.11,36.52,36.89,978400.0,27.8108,27.8108,27.3686,27.6459,978400.0
2011-01-20 09:35:00,36.93,36.94,36.78,36.84,331200.0,27.6759,27.6834,27.5635,27.6084,331200.0
2011-01-20 09:40:00,36.84,36.95,36.75,36.9,410900.0,27.6084,27.6909,27.541,27.6534,410900.0
2011-01-20 09:45:00,36.9,36.91,36.75,36.76,316200.0,27.6534,27.6609,27.541,27.5485,316200.0
2011-01-20 09:50:00,36.76,36.77,36.62,36.73,422700.0,27.5485,27.556,27.4436,27.526,422700.0
2011-01-20 09:55:00,36.72,36.74,36.69,36.71,211800.0,27.5185,27.5335,27.496,27.511,211800.0
2011-01-20 10:00:00,36.71,36.95,36.71,36.91,515100.0,27.511,27.6909,27.511,27.6609,515100.0
2011-01-20 10:05:00,36.91,36.95,36.83,36.83,204600.0,27.6609,27.6909,27.6009,27.6009,204600.0
2011-01-20 10:10:00,36.82,36.86,36.74,36.79,320400.0,27.5934,27.6234,27.5335,27.571,320400.0
2011-01-20 10:15:00,36.79,36.79,36.52,36.7,482800.0,27.571,27.571,27.3686,27.5035,482800.0
2011-01-20 10:20:00,36.7,36.7,36.53,36.57,196400.0,27.5035,27.5035,27.3761,27.4061,196400.0
2011-01-20 10:25:00,36.58,36.65,36.51,36.64,245900.0,27.4136,27.466,27.3611,27.4585,245900.0
2011-01-20 10:30:00,36.63,36.66,36.56,36.57,197600.0,27.451,27.4735,27.3986,27.4061,197600.0
2011-01-20 10:35:00,36.56,36.64,36.55,36.56,216800.0,27.3986,27.4585,27.3911,27.3986,216800.0
2011-01-20 10:40:00,36.56,36.57,36.37,36.43,795300.0,27.3986,27.4061,27.2562,27.3012,795300.0
2011-01-20 10:45:00,36.42,36.52,36.37,36.51,257700.0,27.2937,27.3686,27.2562,27.3611,257700.0
2011-01-20 10:50:00,36.51,36.51,36.38,36.38,132800.0,27.3611,27.3611,27.2637,27.2637,132800.0
2011-01-20 10:55:00,36.38,36.44,36.36,36.37,164900.0,27.2637,27.3087,27.2487,27.2562,164900.0
2011-01-20 11:00:00,36.37,36.4,36.27,36.4,440600.0,27.2562,27.2787,27.1813,27.2787,440600.0
2011-01-20 11:05:00,36.4,36.55,36.39,36.51,259700.0,27.2787,27.3911,27.2712,27.3611,259700.0
2011-01-20 11:10:00,36.51,36.62,36.5,36.6,152500.0,27.3611,27.4436,27.3536,27.4286,152500.0
2011-01-20 11:15:00,36.59,36.63,36.51,36.53,167700.0,27.4211,27.451,27.3611,27.3761,167700.0
2011-01-20 11:20:00,36.53,36.66,36.5,36.61,215200.0,27.3761,27.4735,27.3536,27.4361,215200.0
2011-01-20 11:25:00,36.62,36.7,36.5,36.56,252900.0,27.4436,27.5035,27.3536,27.3986,252900.0
2011-01-20 11:30:00,36.57,36.57,36.4,36.4,148100.0,27.4061,27.4061,27.2787,27.2787,148100.0
2011-01-20 11:35:00,36.41,36.53,36.41,36.45,124000.0,27.2862,27.3761,27.2862,27.3162,124000.0
2011-01-20 11:40:00,36.46,36.57,36.46,36.56,81200.0,27.3236,27.4061,27.3236,27.3986,81200.0
2011-01-20 11:45:00,36.55,36.58,36.54,36.57,54000.0,27.3911,27.4136,27.3836,27.4061,54000.0
2011-01-20 11:50:00,36.57,36.67,36.56,36.66,82800.0,27.4061,27.481,27.3986,27.4735,82800.0
2011-01-20 11:55:00,36.65,36.75,36.65,36.74,81100.0,27.466,27.541,27.466,27.5335,81100.0
2011-01-20 12:00:00,36.75,36.77,36.69,36.7,100000.0,27.541,27.556,27.496,27.5035,100000.0
2011-01-20 12:05:00,36.71,36.76,36.7,36.7,54200.0,27.511,27.5485,27.5035,27.5035,54200.0
2011-01-20 12:10:00,36.71,36.83,36.7,36.82,144900.0,27.511,27.6009,27.5035,27.5934,144900.0
2011-01-20 12:15:00,36.83,36.92,36.81,36.9,130300.0,27.6009,27.6684,27.5859,27.6534,130300.0
2011-01-20 12:20:00,36.91,36.94,36.85,36.9,125000.0,27.6609,27.6834,27.6159,27.6534,125000.0
2011-01-20 12:25:00,36.89,36.92,36.85,36.86,89800.0,27.6459,27.6684,27.6159,27.6234,89800.0
2011-01-20 12:30:00,36.86,36.87,36.82,36.83,36900.0,27.6234,27.6309,27.5934,27.6009,36900.0
2011-01-20 12:35:00,36.83,36.84,36.72,36.79,84000.0,27.6009,27.6084,27.5185,27.571,84000.0
2011-01-20 12:40:00,36.79,36.81,36.74,36.8,50000.0,27.571,27.5859,27.5335,27.5785,50000.0
2011-01-20 12:45:00,36.8,36.84,36.76,36.81,59000.0,27.5785,27.6084,27.5485,27.5859,59000.0
2011-01-20 12:50:00,36.8,36.85,36.79,36.83,38700.0,27.5785,27.6159,27.571,27.6009,38700.0
2011-01-20 12:55:00,36.83,36.86,36.8,36.8,61300.0,27.6009,27.6234,27.5785,27.5785,61300.0
2011-01-20 13:00:00,36.8,36.83,36.75,36.79,49400.0,27.5785,27.6009,27.541,27.571,49400.0
2011-01-20 13:05:00,36.79,36.8,36.76,36.76,85600.0,27.571,27.5785,27.5485,27.5485,85600.0
2011-01-20 13:10:00,36.76,36.77,36.65,36.65,35800.0,27.5485,27.556,27.466,27.466,35800.0
2011-01-20 13:15:00,36.65,36.74,36.61,36.73,55400.0,27.466,27.5335,27.4361,27.526,55400.0
2011-01-20 13:20:00,36.74,36.75,36.71,36.72,20500.0,27.5335,27.541,27.511,27.5185,20500.0
2011-01-20 13:25:00,36.72,36.85,36.71,36.78,82200.0,27.5185,27.6159,27.511,27.5635,82200.0
2011-01-20 13:30:00,36.79,36.84,36.73,36.81,111200.0,27.571,27.6084,27.526,27.5859,111200.0
2011-01-20 13:35:00,36.8,36.82,36.65,36.73,152900.0,27.5785,27.5934,27.466,27.526,152900.0
2011-01-20 13:40:00,36.71,36.74,36.61,36.65,131300.0,27.511,27.5335,27.4361,27.466,131300.0
2011-01-20 13:45:00,36.64,36.7,36.64,36.65,89400.0,27.4585,27.5035,27.4585,27.466,89400.0
2011-01-20 13:50:00,36.66,36.7,36.62,36.69,50800.0,27.4735,27.5035,27.4436,27.496,50800.0
2011-01-20 13:55:00,36.69,36.7,36.63,36.64,108900.0,27.496,27.5035,27.451,27.4585,108900.0
2011-01-20 14:00:00,36.64,36.68,36.61,36.63,147200.0,27.4585,27.4885,27.4361,27.451,147200.0
2011-01-20 14:05:00,36.63,36.64,36.57,36.62,235200.0,27.451,27.4585,27.4061,27.4436,235200.0
2011-01-20 14:10:00,36.62,36.69,36.59,36.69,444300.0,27.4436,27.496,27.4211,27.496,444300.0
2011-01-20 14:15:00,36.69,36.73,36.63,36.73,99800.0,27.496,27.526,27.451,27.526,99800.0
2011-01-20 14:20:00,36.73,36.86,36.66,36.83,207300.0,27.526,27.6234,27.4735,27.6009,207300.0
2011-01-20 14:25:00,36.83,36.88,36.79,36.83,129400.0,27.6009,27.6384,27.571,27.6009,129400.0
2011-01-20 14:30:00,36.84,36.94,36.83,36.91,217400.0,27.6084,27.6834,27.6009,27.6609,217400.0
2011-01-20 14:35:00,36.92,36.95,36.86,36.91,136200.0,27.6684,27.6909,27.6234,27.6609,136200.0
2011-01-20 14:40:00,36.89,37.0,36.89,36.99,197400.0,27.6459,27.7283,27.6459,27.7208,197400.0
2011-01-20 14:45:00,36.99,37.0,36.94,36.95,70000.0,27.7208,27.7283,27.6834,27.6909,70000.0
2011-01-20 14:50:00,36.95,37.02,36.92,37.0,203800.0,27.6909,27.7433,27.6684,27.7283,203800.0
2011-01-20 14:55:00,36.99,37.0,36.92,36.97,62700.0,27.7208,27.7283,27.6684,27.7059,62700.0
2011-01-20 15:00:00,36.97,37.02,36.91,36.96,94200.0,27.7059,27.7433,27.6609,27.6984,94200.0
2011-01-20 15:05:00,36.95,36.98,36.94,36.98,45600.0,27.6909,27.7133,27.6834,27.7133,45600.0
2011-01-20 15:10:00,36.97,37.04,36.97,37.04,54100.0,27.7059,27.7583,27.7059,27.7583,54100.0
2011-01-20 15:15:00,37.04,37.09,37.01,37.01,72300.0,27.7583,27.7958,27.7358,27.7358,72300.0
2011-01-20 15:20:00,37.02,37.05,36.86,36.99,135800.0,27.7433,27.7658,27.6234,27.7208,135800.0
2011-01-20 15:25:00,36.99,37.07,36.98,37.01,152500.0,27.7208,27.7808,27.7133,27.7358,152500.0
2011-01-20 15:30:00,37.01,37.04,36.99,37.0,146100.0,27.7358,27.7583,27.7208,27.7283,146100.0
2011-01-20 15:35:00,36.99,37.02,36.93,36.98,114700.0,27.7208,27.7433,27.6759,27.7133,114700.0
2011-01-20 15:40:00,36.99,37.02,36.98,37.0,58100.0,27.7208,27.7433,27.7133,27.7283,58100.0
2011-01-20 15:45:00,37.01,37.17,37.0,37.15,285600.0,27.7358,27.8557,27.7283,27.8407,285600.0
2011-01-20 15:50:00,37.15,37.29,37.12,37.24,394600.0,27.8407,27.9457,27.8183,27.9082,394600.0
2011-01-20 15:55:00,37.24,37.27,37.13,37.17,341400.0,27.9082,27.9307,27.8258,27.8557,341400.0
2011-01-21 09:30:00,37.34,37.85,37.25,37.8,495100.0,27.9831,28.3653,27.9157,28.3279,495100.0
2011-01-21 09:35:00,37.79,37.79,37.42,37.45,206600.0,28.3204,28.3204,28.0431,28.0656,206600.0
2011-01-21 09:40:00,37.45,37.5,37.41,37.5,148300.0,28.0656,28.103,28.0356,28.103,148300.0
2011-01-21 09:45:00,37.49,37.57,37.44,37.44,270500.0,28.0955,28.1555,28.0581,28.0581,270500.0
2011-01-21 09:50:00,37.44,37.49,37.36,37.43,117000.0,28.0581,28.0955,27.9981,28.0506,117000.0
2011-01-21 09:55:00,37.42,37.58,37.35,37.55,219200.0,28.0431,28.163,27.9906,28.1405,219200.0
2011-01-21 10:00:00,37.55,37.57,37.42,37.55,162200.0,28.1405,28.1555,28.0431,28.1405,162200.0
2011-01-21 10:05:00,37.55,37.64,37.54,37.64,153100.0,28.1405,28.208,28.133,28.208,153100.0
2011-01-21 10:10:00,37.64,37.64,37.6,37.61,91500.0,28.208,28.208,28.178,28.1855,91500.0
2011-01-21 10:15:00,37.61,37.64,37.58,37.62,145500.0,28.1855,28.208,28.163,28.193,145500.0
2011-01-21 10:20:00,37.62,37.63,37.5,37.51,152600.0,28.193,28.2005,28.103,28.1105,152600.0
2011-01-21 10:25:00,37.51,37.52,37.47,37.49,42900.0,28.1105,28.118,28.0806,28.0955,42900.0
2011-01-21 10:30:00,37.49,37.5,37.44,37.44,67300.0,28.0955,28.103,28.0581,28.0581,67300.0
2011-01-21 10:35:00,37.45,37.45,37.28,37.33,155300.0,28.0656,28.0656,27.9382,27.9756,155300.0
2011-01-21 10:40:00,37.33,37.47,37.31,37.4,71100.0,27.9756,28.0806,27.9607,28.0281,71100.0
2011-01-21 10:45:00,37.4,37.45,37.36,37.38,58300.0,28.0281,28.0656,27.9981,28.0131,58300.0
2011-01-21 10:50:00,37.38,37.41,37.31,37.31,64200.0,28.0131,28.0356,27.9607,27.9607,64200.0
2011-01-21 10:55:00,37.3,37.31,37.22,37.29,68200.0,27.9532,27.9607,27.8932,27.9457,68200.0
2011-01-21 11:00:00,37.29,37.31,37.25,37.3,54200.0,27.9457,27.9607,27.9157,27.9532,54200.0
2011-01-21 11:05:00,37.3,37.33,37.21,37.23,50400.0,27.9532,27.9756,27.8857,27.9007,50400.0
2011-01-21 11:10:00,37.22,37.23,37.14,37.16,85300.0,27.8932,27.9007,27.8333,27.8482,85300.0
2011-01-21 11:15:00,37.16,37.19,37.15,37.18,119100.0,27.8482,27.8707,27.8407,27.8632,119100.0
2011-01-21 11:20:00,37.18,37.18,37.11,37.13,63400.0,27.8632,27.8632,27.8108,27.8258,63400.0
2011-01-21 11:25:00,37.13,37.19,37.11,37.19,43400.0,27.8258,27.8707,27.8108,27.8707,43400.0
2011-01-21 11:30:00,37.19,37.27,37.19,37.27,46800.0,27.8707,27.9307,27.8707,27.9307,46800.0
2011-01-21 11:35:00,37.27,37.28,37.2,37.21,29600.0,27.9307,27.9382,27.8782,27.8857,29600.0
2011-01-21 11:40:00,37.22,37.24,37.18,37.2,20600.0,27.8932,27.9082,27.8632,27.8782,20600.0
2011-01-21 11:45:00,37.21,37.22,37.19,37.21,12900.0,27.8857,27.8932,27.8707,27.8857,12900.0
2011-01-21 11:50:00,37.19,37.22,37.0,37.01,124600.0,27.8707,27.8932,27.7283,27.7358,124600.0
2011-01-21 11:55:00,37.01,37.11,37.0,37.0,261100.0,27.7358,27.8108,27.7283,27.7283,261100.0
2011-01-21 12:00:00,37.0,37.02,36.97,36.98,99700.0,27.7283,27.7433,27.7059,27.7133,99700.0
2011-01-21 12:05:00,36.97,36.98,36.82,36.95,132700.0,27.7059,27.7133,27.5934,27.6909,132700.0
2011-01-21 12:10:00,36.96,36.97,36.91,36.91,82100.0,27.6984,27.7059,27.6609,27.6609,82100.0
2011-01-21 12:15:00,36.92,36.97,36.89,36.97,77400.0,27.6684,27.7059,27.6459,27.7059,77400.0
2011-01-21 12:20:00,36.97,37.06,36.97,37.04,44300.0,27.7059,27.7733,27.7059,27.7583,44300.0
2011-01-21 12:25:00,37.05,37.09,37.04,37.08,22400.0,27.7658,27.7958,27.7583,27.7883,22400.0
2011-01-21 12:30:00,37.08,37.1,37.04,37.04,62400.0,27.7883,27.8033,27.7583,27.7583,62400.0
2011-01-21 12:35:00,37.05,37.05,37.01,37.01,29800.0,27.7658,27.7658,27.7358,27.7358,29800.0
2011-01-21 12:40:00,37.0,37.06,36.99,37.05,147900.0,27.7283,27.7733,27.7208,27.7658,147900.0
2011-01-21 12:45:00,37.05,37.06,37.03,37.05,15400.0,27.7658,27.7733,27.7508,27.7658,15400.0
2011-01-21 12:50:00,37.04,37.06,37.04,37.05,17000.0,27.7583,27.7733,27.7583,27.7658,17000.0
2011-01-21 12:55:00,37.04,37.05,36.99,37.04,27500.0,27.7583,27.7658,27.7208,27.7583,27500.0
2011-01-21 13:00:00,37.04,37.05,36.99,37.0,11600.0,27.7583,27.7658,27.7208,27.7283,11600.0
2011-01-21 13:05:00,36.99,37.06,36.99,37.04,27300.0,27.7208,27.7733,27.7208,27.7583,27300.0
2011-01-21 13:10:00,37.04,37.13,37.02,37.09,78100.0,27.7583,27.8258,27.7433,27.7958,78100.0
2011-01-21 13:15:00,37.08,37.08,37.04,37.04,38000.0,27.7883,27.7883,27.7583,27.7583,38000.0
2011-01-21 13:20:00,37.03,37.17,37.03,37.13,42000.0,27.7508,27.8557,27.7508,27.8258,42000.0
2011-01-21 13:25:00,37.13,37.14,37.02,37.04,42500.0,27.8258,27.8333,27.7433,27.7583,42500.0
2011-01-21 13:30:00,37.05,37.1,37.0,37.09,102000.0,27.7658,27.8033,27.7283,27.7958,102000.0
2011-01-21 13:35:00,37.07,37.11,37.05,37.07,106400.0,27.7808,27.8108,27.7658,27.7808,106400.0
2011-01-21 13:40:00,37.06,37.08,37.0,37.03,127600.0,27.7733,27.7883,27.7283,27.7508,127600.0
2011-01-21 13:45:00,37.03,37.09,37.03,37.07,84600.0,27.7508,27.7958,27.7508,27.7808,84600.0
2011-01-21 13:50:00,37.08,37.1,37.03,37.08,138500.0,27.7883,27.8033,27.7508,27.7883,138500.0
2011-01-21 13:55:00,37.08,37.2,37.08,37.18,214800.0,27.7883,27.8782,27.7883,27.8632,214800.0
2011-01-21 14:00:00,37.2,37.28,37.19,37.2,112100.0,27.8782,27.9382,27.8707,27.8782,112100.0
2011-01-21 14:05:00,37.2,37.22,37.18,37.22,158900.0,27.8782,27.8932,27.8632,27.8932,158900.0
2011-01-21 14:10:00,37.22,37.28,37.21,37.28,69100.0,27.8932,27.9382,27.8857,27.9382,69100.0
2011-01-21 14:15:00,37.28,37.28,37.14,37.15,106300.0,27.9382,27.9382,27.8333,27.8407,106300.0
2011-01-21 14:20:00,37.15,37.2,37.09,37.16,135000.0,27.8407,27.8782,27.7958,27.8482,135000.0
2011-01-21 14:25:00,37.17,37.18,37.14,37.17,31100.0,27.8557,27.8632,27.8333,27.8557,31100.0
2011-01-21 14:30:00,37.17,37.24,37.17,37.23,19600.0,27.8557,27.9082,27.8557,27.9007,19600.0
2011-01-21 14:35:00,37.22,37.24,37.21,37.22,41200.0,27.8932,27.9082,27.8857,27.8932,41200.0
2011-01-21 14:40:00,37.22,37.23,37.21,37.22,39600.0,27.8932,27.9007,27.8857,27.8932,39600.0
2011-01-21 14:45:00,37.23,37.23,37.21,37.22,105400.0,27.9007,27.9007,27.8857,27.8932,105400.0
2011-01-21 14:50:00,37.22,37.22,37.15,37.17,31600.0,27.8932,27.8932,27.8407,27.8557,31600.0
2011-01-21 14:55:00,37.18,37.19,37.1,37.1,75800.0,27.8632,27.8707,27.8033,27.8033,75800.0
2011-01-21 15:00:00,37.09,37.24,37.09,37.19,89000.0,27.7958,27.9082,27.7958,27.8707,89000.0
2011-01-21 15:05:00,37.19,37.27,37.14,37.14,208500.0,27.8707,27.9307,27.8333,27.8333,208500.0
2011-01-21 15:10:00,37.14,37.31,37.1,37.31,161200.0,27.8333,27.9607,27.8033,27.9607,161200.0
2011-01-21 15:15:00,37.3,37.34,37.3,37.3,136900.0,27.9532,27.9831,27.9532,27.9532,136900.0
2011-01-21 15:20:00,37.3,37.39,37.3,37.33,145300.0,27.9532,28.0206,27.9532,27.9756,145300.0
2011-01-21 15:25:00,37.34,37.36,37.26,37.28,116100.0,27.9831,27.9981,27.9232,27.9382,116100.0
2011-01-21 15:30:00,37.26,37.28,37.14,37.25,84800.0,27.9232,27.9382,27.8333,27.9157,84800.0
2011-01-21 15:35:00,37.25,37.25,37.04,37.06,64400.0,27.9157,27.9157,27.7583,27.7733,64400.0
2011-01-21 15:40:00,37.06,37.15,37.04,37.1,209000.0,27.7733,27.8407,27.7583,27.8033,209000.0
2011-01-21 15:45:00,37.1,37.22,37.1,37.21,249000.0,27.8033,27.8932,27.8033,27.8857,249000.0
2011-01-21 15:50:00,37.21,37.22,37.12,37.2,220100.0,27.8857,27.8932,27.8183,27.8782,220100.0
2011-01-21 15:55:00,37.18,37.24,37.12,37.21,389500.0,27.8632,27.9082,27.8183,27.8857,389500.0
2011-01-24 09:30:00,37.71,37.83,37.5,37.62,396300.0,28.2604,28.3503,28.103,28.193,396300.0
2011-01-24 09:35:00,37.62,37.85,37.62,37.83,355800.0,28.193,28.3653,28.193,28.3503,355800.0
2011-01-24 09:40:00,37.83,37.86,37.62,37.78,569000.0,28.3503,28.3728,28.193,28.3129,569000.0
2011-01-24 09:45:00,37.77,37.78,37.54,37.55,427600.0,28.3054,28.3129,28.133,28.1405,427600.0
2011-01-24 09:50:00,37.58,37.6,37.37,37.42,187100.0,28.163,28.178,28.0056,28.0431,187100.0
2011-01-24 09:55:00,37.39,37.4,37.18,37.22,283700.0,28.0206,28.0281,27.8632,27.8932,283700.0
2011-01-24 10:00:00,37.23,37.36,37.03,37.2,324400.0,27.9007,27.9981,27.7508,27.8782,324400.0
2011-01-24 10:05:00,37.19,37.24,37.18,37.2,143000.0,27.8707,27.9082,27.8632,27.8782,143000.0
2011-01-24 10:10:00,37.19,37.34,37.19,37.25,171500.0,27.8707,27.9831,27.8707,27.9157,171500.0
2011-01-24 10:15:00,37.24,37.27,37.23,37.25,138400.0,27.9082,27.9307,27.9007,27.9157,138400.0
2011-01-24 10:20:00,37.25,37.31,37.21,37.3,52000.0,27.9157,27.9607,27.8857,27.9532,52000.0
2011-01-24 10:25:00,37.31,37.34,37.23,37.29,96900.0,27.9607,27.9831,27.9007,27.9457,96900.0
2011-01-24 10:30:00,37.29,37.31,37.27,37.3,45100.0,27.9457,27.9607,27.9307,27.9532,45100.0
2011-01-24 10:35:00,37.3,37.36,37.29,37.36,77000.0,27.9532,27.9981,27.9457,27.9981,77000.0
2011-01-24 10:40:00,37.36,37.49,37.35,37.4,73800.0,27.9981,28.0955,27.9906,28.0281,73800.0
2011-01-24 10:45:00,37.39,37.5,37.39,37.49,80300.0,28.0206,28.103,28.0206,28.0955,80300.0
2011-01-24 10:50:00,37.49,37.56,37.48,37.54,103100.0,28.0955,28.148,28.0881,28.133,103100.0
2011-01-24 10:55:00,37.54,37.6,37.53,37.55,65200.0,28.133,28.178,28.1255,28.1405,65200.0
2011-01-24 11:00:00,37.56,37.59,37.55,37.59,32100.0,28.148,28.1705,28.1405,28.1705,32100.0
2011-01-24 11:05:00,37.58,37.59,37.48,37.52,80700.0,28.163,28.1705,28.0881,28.118,80700.0
2011-01-24 11:10:00,37.53,37.61,37.53,37.59,86300.0,28.1255,28.1855,28.1255,28.1705,86300.0
2011-01-24 11:15:00,37.6,37.61,37.54,37.56,53600.0,28.178,28.1855,28.133,28.148,53600.0
2011-01-24 11:20:00,37.55,37.59,37.5,37.5,45400.0,28.1405,28.1705,28.103,28.103,45400.0
2011-01-24 11:25:00,37.5,37.53,37.25,37.34,332200.0,28.103,28.1255,27.9157,27.9831,332200.0
2011-01-24 11:30:00,37.35,37.48,37.34,37.46,91800.0,27.9906,28.0881,27.9831,28.0731,91800.0
2011-01-24 11:35:00,37.46,37.47,37.31,37.31,52800.0,28.0731,28.0806,27.9607,27.9607,52800.0
2011-01-24 11:40:00,37.31,37.31,37.19,37.25,360800.0,27.9607,27.9607,27.8707,27.9157,360800.0
2011-01-24 11:45:00,37.25,37.25,37.19,37.25,41700.0,27.9157,27.9157,27.8707,27.9157,41700.0
2011-01-24 11:50:00,37.25,37.26,37.24,37.25,68600.0,27.9157,27.9232,27.9082,27.9157,68600.0
2011-01-24 11:55:00,37.25,37.26,37.22,37.25,262900.0,27.9157,27.9232,27.8932,27.9157,262900.0
2011-01-24 12:00:00,37.24,37.28,37.23,37.27,207900.0,27.9082,27.9382,27.9007,27.9307,207900.0
2011-01-24 12:05:00,37.27,37.42,37.27,37.41,150200.0,27.9307,28.0431,27.9307,28.0356,150200.0
2011-01-24 12:10:00,37.42,37.44,37.37,37.38,162700.0,28.0431,28.0581,28.0056,28.0131,162700.0
2011-01-24 12:15:00,37.38,37.38,37.25,37.3,142300.0,28.0131,28.0131,27.9157,27.9532,142300.0
2011-01-24 12:20:00,37.31,37.31,37.23,37.25,111100.0,27.9607,27.9607,27.9007,27.9157,111100.0
2011-01-24 12:25:00,37.25,37.3,37.22,37.3,86400.0,27.9157,27.9532,27.8932,27.9532,86400.0
2011-01-24 12:30:00,37.3,37.31,37.29,37.29,47200.0,27.9532,27.9607,27.9457,27.9457,47200.0
2011-01-24 12:35:00,37.29,37.31,37.26,37.26,150200.0,27.9457,27.9607,27.9232,27.9232,150200.0
2011-01-24 12:40:00,37.26,37.3,37.22,37.22,39800.0,27.9232,27.9532,27.8932,27.8932,39800.0
2011-01-24 12:45:00,37.24,37.31,37.21,37.22,71900.0,27.9082,27.9607,27.8857,27.8932,71900.0
2011-01-24 12:50:00,37.24,37.31,37.23,37.28,66100.0,27.9082,27.9607,27.9007,27.9382,66100.0
2011-01-24 12:55:00,37.28,37.31,37.24,37.25,70100.0,27.9382,27.9607,27.9082,27.9157,70100.0
2011-01-24 13:00:00,37.25,37.3,37.24,37.27,79600.0,27.9157,27.9532,27.9082,27.9307,79600.0
2011-01-24 13:05:00,37.26,37.28,37.21,37.22,104800.0,27.9232,27.9382,27.8857,27.8932,104800.0
2011-01-24 13:10:00,37.24,37.3,37.22,37.28,62700.0,27.9082,27.9532,27.8932,27.9382,62700.0
2011-01-24 13:15:00,37.27,37.27,37.24,37.24,30100.0,27.9307,27.9307,27.9082,27.9082,30100.0
2011-01-24 13:20:00,37.25,37.3,37.23,37.29,67400.0,27.9157,27.9532,27.9007,27.9457,67400.0
2011-01-24 13:25:00,37.29,37.3,37.22,37.23,83300.0,27.9457,27.9532,27.8932,27.9007,83300.0
2011-01-24 13:30:00,37.23,37.24,37.2,37.21,50800.0,27.9007,27.9082,27.8782,27.8857,50800.0
2011-01-24 13:35:00,37.21,37.28,37.2,37.24,62800.0,27.8857,27.9382,27.8782,27.9082,62800.0
2011-01-24 13:40:00,37.24,37.26,37.24,37.24,34300.0,27.9082,27.9232,27.9082,27.9082,34300.0
2011-01-24 13:45:00,37.24,37.27,37.24,37.25,100900.0,27.9082,27.9307,27.9082,27.9157,100900.0
2011-01-24 13:50:00,37.25,37.29,37.24,37.25,119100.0,27.9157,27.9457,27.9082,27.9157,119100.0
2011-01-24 13:55:00,37.26,37.36,37.25,37.27,103200.0,27.9232,27.9981,27.9157,27.9307,103200.0
2011-01-24 14:00:00,37.28,37.31,37.27,37.3,80300.0,27.9382,27.9607,27.9307,27.9532,80300.0
2011-01-24 14:05:00,37.3,37.31,37.26,37.27,59600.0,27.9532,27.9607,27.9232,27.9307,59600.0
2011-01-24 14:10:00,37.26,37.32,37.26,37.3,71100.0,27.9232,27.9681,27.9232,27.9532,71100.0
2011-01-24 14:15:00,37.3,37.35,37.3,37.34,71300.0,27.9532,27.9906,27.9532,27.9831,71300.0
2011-01-24 14:20:00,37.33,37.39,37.33,37.38,92900.0,27.9756,28.0206,27.9756,28.0131,92900.0
2011-01-24 14:25:00,37.38,37.39,37.32,37.33,85400.0,28.0131,28.0206,27.9681,27.9756,85400.0
2011-01-24 14:30:00,37.33,37.38,37.33,37.38,33600.0,27.9756,28.0131,27.9756,28.0131,33600.0
2011-01-24 14:35:00,37.38,37.41,37.36,37.4,56200.0,28.0131,28.0356,27.9981,28.0281,56200.0
2011-01-24 14:40:00,37.41,37.45,37.4,37.43,85400.0,28.0356,28.0656,28.0281,28.0506,85400.0
2011-01-24 14:45:00,37.43,37.45,37.3,37.42,96200.0,28.0506,28.0656,27.9532,28.0431,96200.0
2011-01-24 14:50:00,37.42,37.44,37.35,37.41,248900.0,28.0431,28.0581,27.9906,28.0356,248900.0
2011-01-24 14:55:00,37.42,37.48,37.41,37.44,78500.0,28.0431,28.0881,28.0356,28.0581,78500.0
2011-01-24 15:00:00,37.44,37.49,37.44,37.47,71300.0,28.0581,28.0955,28.0581,28.0806,71300.0
2011-01-24 15:05:00,37.47,37.47,37.41,37.42,118000.0,28.0806,28.0806,28.0356,28.0431,118000.0
2011-01-24 15:10:00,37.42,37.44,37.34,37.4,248400.0,28.0431,28.0581,27.9831,28.0281,248400.0
2011-01-24 15:15:00,37.4,37.47,37.39,37.39,162700.0,28.0281,28.0806,28.0206,28.0206,162700.0
2011-01-24 15:20:00,37.43,37.47,37.41,37.47,381000.0,28.0506,28.0806,28.0356,28.0806,381000.0
2011-01-24 15:25:00,37.48,37.55,37.43,37.47,185900.0,28.0881,28.1405,28.0506,28.0806,185900.0
2011-01-24 15:30:00,37.47,37.6,37.47,37.55,201900.0,28.0806,28.178,28.0806,28.1405,201900.0
2011-01-24 15:35:00,37.56,37.56,37.41,37.53,206700.0,28.148,28.148,28.0356,28.1255,206700.0
2011-01-24 15:40:00,37.54,37.65,37.53,37.64,239100.0,28.133,28.2155,28.1255,28.208,239100.0
2011-01-24 15:45:00,37.64,37.64,37.43,37.44,197300.0,28.208,28.208,28.0506,28.0581,197300.0
2011-01-24 15:50:00,37.45,37.61,37.44,37.52,284900.0,28.0656,28.1855,28.0581,28.118,284900.0
2011-01-24 15:55:00,37.53,37.65,37.5,37.62,382800.0,28.1255,28.2155,28.103,28.193,382800.0
2011-01-25 09:30:00,37.86,37.98,37.74,37.93,369800.0,28.3728,28.4628,28.2829,28.4253,369800.0
2011-01-25 09:35:00,37.94,37.97,37.76,37.96,279600.0,28.4328,28.4553,28.2979,28.4478,279600.0
2011-01-25 09:40:00,37.96,37.97,37.79,37.88,200100.0,28.4478,28.4553,28.3204,28.3878,200100.0
2011-01-25 09:45:00,37.88,37.96,37.84,37.88,155200.0,28.3878,28.4478,28.3578,28.3878,155200.0
2011-01-25 09:50:00,37.89,37.92,37.83,37.88,168700.0,28.3953,28.4178,28.3503,28.3878,168700.0
2011-01-25 09:55:00,37.87,37.97,37.82,37.94,218300.0,28.3803,28.4553,28.3429,28.4328,218300.0
2011-01-25 10:00:00,37.92,38.1,37.9,37.91,348900.0,28.4178,28.5527,28.4028,28.4103,348900.0
2011-01-25 10:05:00,37.91,37.98,37.9,37.94,199300.0,28.4103,28.4628,28.4028,28.4328,199300.0
2011-01-25 10:10:00,37.94,37.95,37.92,37.92,46800.0,28.4328,28.4403,28.4178,28.4178,46800.0
2011-01-25 10:15:00,37.92,37.93,37.71,37.83,226200.0,28.4178,28.4253,28.2604,28.3503,226200.0
2011-01-25 10:20:00,37.82,37.87,37.79,37.86,41300.0,28.3429,28.3803,28.3204,28.3728,41300.0
2011-01-25 10:25:00,37.85,37.87,37.77,37.83,95700.0,28.3653,28.3803,28.3054,28.3503,95700.0
2011-01-25 10:30:00,37.83,37.9,37.83,37.9,39900.0,28.3503,28.4028,28.3503,28.4028,39900.0
2011-01-25 10:35:00,37.89,37.98,37.89,37.97,150900.0,28.3953,28.4628,28.3953,28.4553,150900.0
2011-01-25 10:40:00,37.97,37.98,37.81,37.84,172300.0,28.4553,28.4628,28.3354,28.3578,172300.0
2011-01-25 10:45:00,37.84,37.86,37.84,37.86,49300.0,28.3578,28.3728,28.3578,28.3728,49300.0
2011-01-25 10:50:00,37.86,37.89,37.85,37.89,120500.0,28.3728,28.3953,28.3653,28.3953,120500.0
2011-01-25 10:55:00,37.89,37.9,37.85,37.89,33000.0,28.3953,28.4028,28.3653,28.3953,33000.0
2011-01-25 11:00:00,37.9,37.9,37.85,37.87,29700.0,28.4028,28.4028,28.3653,28.3803,29700.0
2011-01-25 11:05:00,37.87,37.88,37.84,37.85,155900.0,28.3803,28.3878,28.3578,28.3653,155900.0
2011-01-25 11:10:00,37.85,37.88,37.85,37.86,47900.0,28.3653,28.3878,28.3653,28.3728,47900.0
2011-01-25 11:15:00,37.86,37.88,37.84,37.87,164300.0,28.3728,28.3878,28.3578,28.3803,164300.0
2011-01-25 11:20:00,37.86,37.88,37.84,37.86,290800.0,28.3728,28.3878,28.3578,28.3728,290800.0
2011-01-25 11:25:00,37.85,37.86,37.82,37.86,71400.0,28.3653,28.3728,28.3429,28.3728,71400.0
2011-01-25 11:30:00,37.85,37.88,37.83,37.87,119400.0,28.3653,28.3878,28.3503,28.3803,119400.0
2011-01-25 11:35:00,37.88,37.91,37.85,37.91,219900.0,28.3878,28.4103,28.3653,28.4103,219900.0
2011-01-25 11:40:00,37.91,37.93,37.9,37.9,119100.0,28.4103,28.4253,28.4028,28.4028,119100.0
2011-01-25 11:45:00,37.91,37.92,37.82,37.84,221300.0,28.4103,28.4178,28.3429,28.3578,221300.0
2011-01-25 11:50:00,37.85,37.85,37.82,37.85,39200.0,28.3653,28.3653,28.3429,28.3653,39200.0
2011-01-25 11:55:00,37.84,37.87,37.78,37.82,283600.0,28.3578,28.3803,28.3129,28.3429,283600.0
2011-01-25 12:00:00,37.83,37.88,37.83,37.88,34400.0,28.3503,28.3878,28.3503,28.3878,34400.0
2011-01-25 12:05:00,37.88,37.88,37.82,37.84,28900.0,28.3878,28.3878,28.3429,28.3578,28900.0
2011-01-25 12:10:00,37.85,37.86,37.83,37.83,60200.0,28.3653,28.3728,28.3503,28.3503,60200.0
2011-01-25 12:15:00,37.84,37.85,37.8,37.81,47100.0,28.3578,28.3653,28.3279,28.3354,47100.0
2011-01-25 12:20:00,37.8,37.88,37.77,37.86,78500.0,28.3279,28.3878,28.3054,28.3728,78500.0
2011-01-25 12:25:00,37.85,37.86,37.83,37.85,38200.0,28.3653,28.3728,28.3503,28.3653,38200.0
2011-01-25 12:30:00,37.85,37.86,37.84,37.85,32200.0,28.3653,28.3728,28.3578,28.3653,32200.0
2011-01-25 12:35:00,37.85,37.91,37.84,37.91,36500.0,28.3653,28.4103,28.3578,28.4103,36500.0
2011-01-25 12:40:00,37.9,37.93,37.83,37.91,65800.0,28.4028,28.4253,28.3503,28.4103,65800.0
2011-01-25 12:45:00,37.9,37.99,37.86,37.99,29700.0,28.4028,28.4703,28.3728,28.4703,29700.0
2011-01-25 12:50:00,37.99,38.06,37.99,38.05,50900.0,28.4703,28.5227,28.4703,28.5152,50900.0
2011-01-25 12:55:00,38.05,38.07,37.98,37.98,49600.0,28.5152,28.5302,28.4628,28.4628,49600.0
2011-01-25 13:00:00,38.0,38.07,38.0,38.03,49700.0,28.4777,28.5302,28.4777,28.5002,49700.0
2011-01-25 13:05:00,38.03,38.22,38.03,38.21,135600.0,28.5002,28.6426,28.5002,28.6351,135600.0
2011-01-25 13:10:00,38.21,38.22,38.11,38.14,44000.0,28.6351,28.6426,28.5602,28.5827,44000.0
2011-01-25 13:15:00,38.14,38.17,38.12,38.13,71700.0,28.5827,28.6051,28.5677,28.5752,71700.0
2011-01-25 13:20:00,38.13,38.2,38.11,38.19,42900.0,28.5752,28.6276,28.5602,28.6201,42900.0
2011-01-25 13:25:00,38.2,38.25,38.11,38.13,181500.0,28.6276,28.6651,28.5602,28.5752,181500.0
2011-01-25 13:30:00,38.14,38.3,38.14,38.29,100100.0,28.5827,28.7026,28.5827,28.6951,100100.0
2011-01-25 13:35:00,38.28,38.29,38.12,38.16,106900.0,28.6876,28.6951,28.5677,28.5977,106900.0
2011-01-25 13:40:00,38.16,38.24,38.15,38.23,185200.0,28.5977,28.6576,28.5902,28.6501,185200.0
2011-01-25 13:45:00,38.23,38.23,38.12,38.13,120500.0,28.6501,28.6501,28.5677,28.5752,120500.0
2011-01-25 13:50:00,38.13,38.14,38.03,38.04,94700.0,28.5752,28.5827,28.5002,28.5077,94700.0
2011-01-25 13:55:00,38.03,38.06,38.0,38.04,67300.0,28.5002,28.5227,28.4777,28.5077,67300.0
2011-01-25 14:00:00,38.04,38.05,37.99,38.0,38000.0,28.5077,28.5152,28.4703,28.4777,38000.0
2011-01-25 14:05:00,38.0,38.06,37.94,38.02,126000.0,28.4777,28.5227,28.4328,28.4927,126000.0
2011-01-25 14:10:00,38.01,38.08,38.0,38.03,78100.0,28.4852,28.5377,28.4777,28.5002,78100.0
2011-01-25 14:15:00,38.04,38.04,37.88,37.88,128500.0,28.5077,28.5077,28.3878,28.3878,128500.0
2011-01-25 14:20:00,37.89,38.03,37.88,37.99,111800.0,28.3953,28.5002,28.3878,28.4703,111800.0
2011-01-25 14:25:00,37.99,38.0,37.9,37.94,96100.0,28.4703,28.4777,28.4028,28.4328,96100.0
2011-01-25 14:30:00,37.93,37.95,37.89,37.92,136000.0,28.4253,28.4403,28.3953,28.4178,136000.0
2011-01-25 14:35:00,37.92,37.93,37.9,37.93,111000.0,28.4178,28.4253,28.4028,28.4253,111000.0
2011-01-25 14:40:00,37.93,37.93,37.89,37.9,99000.0,28.4253,28.4253,28.3953,28.4028,99000.0
2011-01-25 14:45:00,37.9,37.91,37.83,37.84,98100.0,28.4028,28.4103,28.3503,28.3578,98100.0
2011-01-25 14:50:00,37.83,37.86,37.76,37.8,119500.0,28.3503,28.3728,28.2979,28.3279,119500.0
2011-01-25 14:55:00,37.8,37.85,37.79,37.85,54100.0,28.3279,28.3653,28.3204,28.3653,54100.0
2011-01-25 15:00:00,37.85,37.86,37.82,37.85,113600.0,28.3653,28.3728,28.3429,28.3653,113600.0
2011-01-25 15:05:00,37.85,37.87,37.83,37.84,66800.0,28.3653,28.3803,28.3503,28.3578,66800.0
2011-01-25 15:10:00,37.84,37.98,37.83,37.97,154800.0,28.3578,28.4628,28.3503,28.4553,154800.0
2011-01-25 15:15:00,37.96,38.1,37.96,38.1,233600.0,28.4478,28.5527,28.4478,28.5527,233600.0
2011-01-25 15:20:00,38.1,38.1,38.02,38.03,297700.0,28.5527,28.5527,28.4927,28.5002,297700.0
2011-01-25 15:25:00,38.02,38.15,38.0,38.15,115400.0,28.4927,28.5902,28.4777,28.5902,115400.0
2011-01-25 15:30:00,38.15,38.28,38.13,38.13,165900.0,28.5902,28.6876,28.5752,28.5752,165900.0
2011-01-25 15:35:00,38.14,38.46,38.11,38.43,405900.0,28.5827,28.8225,28.5602,28.8,405900.0
2011-01-25 15:40:00,38.42,38.47,38.24,38.33,341700.0,28.7925,28.83,28.6576,28.7251,341700.0
2011-01-25 15:45:00,38.33,38.44,38.3,38.41,430700.0,28.7251,28.8075,28.7026,28.785,430700.0
2011-01-25 15:50:00,38.4,38.49,38.38,38.44,305100.0,28.7775,28.845,28.7625,28.8075,305100.0
2011-01-25 15:55:00,38.44,38.47,38.35,38.41,424700.0,28.8075,28.83,28.74,28.785,424700.0
2011-01-26 09:30:00,38.75,38.91,38.45,38.57,528900.0,29.0398,29.1597,28.815,28.9049,528900.0
2011-01-26 09:35:00,38.52,38.73,38.48,38.67,181100.0,28.8674,29.0248,28.8375,28.9799,181100.0
2011-01-26 09:40:00,38.67,38.68,38.42,38.43,231500.0,28.9799,28.9873,28.7925,28.8,231500.0
2011-01-26 09:45:00,38.43,38.5,38.31,38.5,186800.0,28.8,28.8525,28.7101,28.8525,186800.0
2011-01-26 09:50:00,38.49,38.51,38.41,38.49,120300.0,28.845,28.8599,28.785,28.845,120300.0
2011-01-26 09:55:00,38.5,38.53,38.47,38.5,126500.0,28.8525,28.8749,28.83,28.8525,126500.0
2011-01-26 10:00:00,38.51,38.56,38.47,38.49,184900.0,28.8599,28.8974,28.83,28.845,184900.0
2011-01-26 10:05:00,38.5,38.61,38.49,38.6,364100.0,28.8525,28.9349,28.845,28.9274,364100.0
2011-01-26 10:10:00,38.6,38.69,38.57,38.68,152500.0,28.9274,28.9948,28.9049,28.9873,152500.0
2011-01-26 10:15:00,38.68,38.68,38.58,38.65,44300.0,28.9873,28.9873,28.9124,28.9649,44300.0
2011-01-26 10:20:00,38.65,38.77,38.65,38.73,295300.0,28.9649,29.0548,28.9649,29.0248,295300.0
2011-01-26 10:25:00,38.74,38.76,38.62,38.63,249900.0,29.0323,29.0473,28.9424,28.9499,249900.0
2011-01-26 10:30:00,38.64,38.64,38.52,38.57,108600.0,28.9574,28.9574,28.8674,28.9049,108600.0
2011-01-26 10:35:00,38.56,38.64,38.56,38.57,264000.0,28.8974,28.9574,28.8974,28.9049,264000.0
2011-01-26 10:40:00,38.57,38.57,38.4,38.48,171800.0,28.9049,28.9049,28.7775,28.8375,171800.0
2011-01-26 10:45:00,38.48,38.55,38.45,38.49,98900.0,28.8375,28.8899,28.815,28.845,98900.0
2011-01-26 10:50:00,38.5,38.54,38.48,38.54,51000.0,28.8525,28.8824,28.8375,28.8824,51000.0
2011-01-26 10:55:00,38.54,38.6,38.53,38.56,174700.0,28.8824,28.9274,28.8749,28.8974,174700.0
2011-01-26 11:00:00,38.57,38.69,38.56,38.64,126200.0,28.9049,28.9948,28.8974,28.9574,126200.0
2011-01-26 11:05:00,38.65,38.71,38.62,38.69,111200.0,28.9649,29.0098,28.9424,28.9948,111200.0
2011-01-26 11:10:00,38.69,38.69,38.61,38.62,41500.0,28.9948,28.9948,28.9349,28.9424,41500.0
2011-01-26 11:15:00,38.62,38.67,38.62,38.64,98700.0,28.9424,28.9799,28.9424,28.9574,98700.0
2011-01-26 11:20:00,38.64,38.67,38.63,38.67,77000.0,28.9574,28.9799,28.9499,28.9799,77000.0
2011-01-26 11:25:00,38.66,38.69,38.65,38.66,79300.0,28.9724,28.9948,28.9649,28.9724,79300.0
2011-01-26 11:30:00,38.65,38.66,38.46,38.53,192000.0,28.9649,28.9724,28.8225,28.8749,192000.0
2011-01-26 11:35:00,38.53,38.53,38.51,38.52,56700.0,28.8749,28.8749,28.8599,28.8674,56700.0
2011-01-26 11:40:00,38.51,38.6,38.51,38.55,101200.0,28.8599,28.9274,28.8599,28.8899,101200.0
2011-01-26 11:45:00,38.55,38.59,38.54,38.55,78100.0,28.8899,28.9199,28.8824,28.8899,78100.0
2011-01-26 11:50:00,38.54,38.55,38.38,38.39,201500.0,28.8824,28.8899,28.7625,28.77,201500.0
2011-01-26 11:55:00,38.38,38.41,38.32,38.35,138100.0,28.7625,28.785,28.7176,28.74,138100.0
2011-01-26 12:00:00,38.36,38.38,38.09,38.13,168500.0,28.7475,28.7625,28.5452,28.5752,168500.0
2011-01-26 12:05:00,38.12,38.23,38.03,38.17,226000.0,28.5677,28.6501,28.5002,28.6051,226000.0
2011-01-26 12:10:00,38.17,38.39,38.16,38.36,117500.0,28.6051,28.77,28.5977,28.7475,117500.0
2011-01-26 12:15:00,38.36,38.46,38.36,38.46,148400.0,28.7475,28.8225,28.7475,28.8225,148400.0
2011-01-26 12:20:00,38.46,38.52,38.45,38.5,176900.0,28.8225,28.8674,28.815,28.8525,176900.0
2011-01-26 12:25:00,38.51,38.54,38.49,38.53,146200.0,28.8599,28.8824,28.845,28.8749,146200.0
2011-01-26 12:30:00,38.54,38.54,38.49,38.5,94400.0,28.8824,28.8824,28.845,28.8525,94400.0
2011-01-26 12:35:00,38.5,38.53,38.33,38.33,165800.0,28.8525,28.8749,28.7251,28.7251,165800.0
2011-01-26 12:40:00,38.33,38.41,38.22,38.33,156900.0,28.7251,28.785,28.6426,28.7251,156900.0
2011-01-26 12:45:00,38.33,38.41,38.29,38.29,51900.0,28.7251,28.785,28.6951,28.6951,51900.0
2011-01-26 12:50:00,38.29,38.29,38.2,38.22,53300.0,28.6951,28.6951,28.6276,28.6426,53300.0
2011-01-26 12:55:00,38.21,38.26,38.15,38.25,65200.0,28.6351,28.6726,28.5902,28.6651,65200.0
2011-01-26 13:00:00,38.25,38.36,38.22,38.25,82300.0,28.6651,28.7475,28.6426,28.6651,82300.0
2011-01-26 13:05:00,38.24,38.25,38.17,38.17,73100.0,28.6576,28.6651,28.6051,28.6051,73100.0
2011-01-26 13:10:00,38.17,38.35,38.15,38.32,126700.0,28.6051,28.74,28.5902,28.7176,126700.0
2011-01-26 13:15:00,38.31,38.35,38.24,38.26,79300.0,28.7101,28.74,28.6576,28.6726,79300.0
2011-01-26 13:20:00,38.25,38.31,38.14,38.26,106600.0,28.6651,28.7101,28.5827,28.6726,106600.0
2011-01-26 13:25:00,38.28,38.32,38.22,38.24,62100.0,28.6876,28.7176,28.6426,28.6576,62100.0
2011-01-26 13:30:00,38.24,38.32,38.24,38.26,52700.0,28.6576,28.7176,28.6576,28.6726,52700.0
2011-01-26 13:35:00,38.26,38.27,38.16,38.19,77200.0,28.6726,28.6801,28.5977,28.6201,77200.0
2011-01-26 13:40:00,38.18,38.32,38.18,38.28,86800.0,28.6126,28.7176,28.6126,28.6876,86800.0
2011-01-26 13:45:00,38.28,38.3,38.21,38.21,40500.0,28.6876,28.7026,28.6351,28.6351,40500.0
2011-01-26 13:50:00,38.21,38.3,38.18,38.26,74600.0,28.6351,28.7026,28.6126,28.6726,74600.0
2011-01-26 13:55:00,38.26,38.3,38.22,38.26,79900.0,28.6726,28.7026,28.6426,28.6726,79900.0
2011-01-26 14:00:00,38.26,38.28,38.21,38.25,42800.0,28.6726,28.6876,28.6351,28.6651,42800.0
2011-01-26 14:05:00,38.25,38.25,38.23,38.24,46500.0,28.6651,28.6651,28.6501,28.6576,46500.0
2011-01-26 14:10:00,38.23,38.26,38.23,38.24,60300.0,28.6501,28.6726,28.6501,28.6576,60300.0
2011-01-26 14:15:00,38.24,38.28,38.2,38.24,88300.0,28.6576,28.6876,28.6276,28.6576,88300.0
2011-01-26 14:20:00,38.24,38.25,38.1,38.17,88800.0,28.6576,28.6651,28.5527,28.6051,88800.0
2011-01-26 14:25:00,38.18,38.25,38.15,38.25,53700.0,28.6126,28.6651,28.5902,28.6651,53700.0
2011-01-26 14:30:00,38.25,38.3,38.23,38.25,98800.0,28.6651,28.7026,28.6501,28.6651,98800.0
2011-01-26 14:35:00,38.26,38.31,38.24,38.26,83100.0,28.6726,28.7101,28.6576,28.6726,83100.0
2011-01-26 14:40:00,38.26,38.26,38.15,38.18,77600.0,28.6726,28.6726,28.5902,28.6126,77600.0
2011-01-26 14:45:00,38.18,38.27,38.14,38.18,104100.0,28.6126,28.6801,28.5827,28.6126,104100.0
2011-01-26 14:50:00,38.19,38.25,38.19,38.23,40900.0,28.6201,28.6651,28.6201,28.6501,40900.0
2011-01-26 14:55:00,38.24,38.24,38.19,38.23,38400.0,28.6576,28.6576,28.6201,28.6501,38400.0
2011-01-26 15:00:00,38.22,38.28,38.21,38.23,76600.0,28.6426,28.6876,28.6351,28.6501,76600.0
2011-01-26 15:05:00,38.23,38.24,38.16,38.19,53000.0,28.6501,28.6576,28.5977,28.6201,53000.0
2011-01-26 15:10:00,38.19,38.21,38.15,38.21,84700.0,28.6201,28.6351,28.5902,28.6351,84700.0
2011-01-26 15:15:00,38.21,38.21,38.15,38.19,72700.0,28.6351,28.6351,28.5902,28.6201,72700.0
2011-01-26 15:20:00,38.19,38.19,38.13,38.13,82100.0,28.6201,28.6201,28.5752,28.5752,82100.0
2011-01-26 15:25:00,38.13,38.13,38.06,38.1,110900.0,28.5752,28.5752,28.5227,28.5527,110900.0
2011-01-26 15:30:00,38.1,38.12,38.05,38.05,111800.0,28.5527,28.5677,28.5152,28.5152,111800.0
2011-01-26 15:35:00,38.05,38.11,37.93,38.07,199800.0,28.5152,28.5602,28.4253,28.5302,199800.0
2011-01-26 15:40:00,38.08,38.1,37.91,37.95,145500.0,28.5377,28.5527,28.4103,28.4403,145500.0
2011-01-26 15:45:00,37.96,37.98,37.87,37.9,300500.0,28.4478,28.4628,28.3803,28.4028,300500.0
2011-01-26 15:50:00,37.88,37.98,37.86,37.89,488200.0,28.3878,28.4628,28.3728,28.3953,488200.0
2011-01-26 15:55:00,37.88,37.93,37.87,37.92,447800.0,28.3878,28.4253,28.3803,28.4178,447800.0
2011-01-27 09:30:00,38.2,38.25,38.09,38.25,787300.0,28.6276,28.6651,28.5452,28.6651,787300.0
2011-01-27 09:35:00,38.24,38.5,38.12,38.2,261100.0,28.6576,28.8525,28.5677,28.6276,261100.0
2011-01-27 09:40:00,38.2,38.29,38.04,38.04,285800.0,28.6276,28.6951,28.5077,28.5077,285800.0
2011-01-27 09:45:00,38.04,38.27,38.03,38.2,175800.0,28.5077,28.6801,28.5002,28.6276,175800.0
2011-01-27 09:50:00,38.19,38.36,38.18,38.34,190200.0,28.6201,28.7475,28.6126,28.7325,190200.0
2011-01-27 09:55:00,38.34,38.47,38.26,38.37,445900.0,28.7325,28.83,28.6726,28.755,445900.0
2011-01-27 10:00:00,38.36,38.4,38.26,38.37,188900.0,28.7475,28.7775,28.6726,28.755,188900.0
2011-01-27 10:05:00,38.37,38.39,38.36,38.39,70000.0,28.755,28.77,28.7475,28.77,70000.0
2011-01-27 10:10:00,38.38,38.39,38.37,38.37,83000.0,28.7625,28.77,28.755,28.755,83000.0
2011-01-27 10:15:00,38.37,38.39,38.35,38.37,55200.0,28.755,28.77,28.74,28.755,55200.0
2011-01-27 10:20:00,38.38,38.43,38.37,38.38,99100.0,28.7625,28.8,28.755,28.7625,99100.0
2011-01-27 10:25:00,38.38,38.47,38.3,38.31,70100.0,28.7625,28.83,28.7026,28.7101,70100.0
2011-01-27 10:30:00,38.31,38.36,38.25,38.32,46800.0,28.7101,28.7475,28.6651,28.7176,46800.0
2011-01-27 10:35:00,38.32,38.36,38.3,38.35,35300.0,28.7176,28.7475,28.7026,28.74,35300.0
2011-01-27 10:40:00,38.35,38.38,38.28,38.28,42300.0,28.74,28.7625,28.6876,28.6876,42300.0
2011-01-27 10:45:00,38.27,38.32,38.27,38.28,32700.0,28.6801,28.7176,28.6801,28.6876,32700.0
2011-01-27 10:50:00,38.28,38.33,38.25,38.25,73300.0,28.6876,28.7251,28.6651,28.6651,73300.0
2011-01-27 10:55:00,38.26,38.29,38.25,38.25,39600.0,28.6726,28.6951,28.6651,28.6651,39600.0
2011-01-27 11:00:00,38.25,38.26,38.24,38.25,30700.0,28.6651,28.6726,28.6576,28.6651,30700.0
2011-01-27 11:05:00,38.25,38.28,38.23,38.26,47600.0,28.6651,28.6876,28.6501,28.6726,47600.0
2011-01-27 11:10:00,38.26,38.29,38.24,38.26,77100.0,28.6726,28.6951,28.6576,28.6726,77100.0
2011-01-27 11:15:00,38.26,38.26,38.24,38.25,49300.0,28.6726,28.6726,28.6576,28.6651,49300.0
2011-01-27 11:20:00,38.26,38.29,38.24,38.27,30200.0,28.6726,28.6951,28.6576,28.6801,30200.0
2011-01-27 11:25:00,38.26,38.32,38.24,38.32,89300.0,28.6726,28.7176,28.6576,28.7176,89300.0
2011-01-27 11:30:00,38.32,38.41,38.31,38.33,166600.0,28.7176,28.785,28.7101,28.7251,166600.0
2011-01-27 11:35:00,38.33,38.34,38.27,38.28,124700.0,28.7251,28.7325,28.6801,28.6876,124700.0
2011-01-27 11:40:00,38.28,38.28,38.23,38.27,187300.0,28.6876,28.6876,28.6501,28.6801,187300.0
2011-01-27 11:45:00,38.26,38.26,38.21,38.22,28100.0,28.6726,28.6726,28.6351,28.6426,28100.0
2011-01-27 11:50:00,38.21,38.22,38.15,38.18,71100.0,28.6351,28.6426,28.5902,28.6126,71100.0
2011-01-27 11:55:00,38.18,38.2,38.1,38.13,66100.0,28.6126,28.6276,28.5527,28.5752,66100.0
2011-01-27 12:00:00,38.11,38.15,38.09,38.11,65500.0,28.5602,28.5902,28.5452,28.5602,65500.0
2011-01-27 12:05:00,38.11,38.2,38.1,38.15,53900.0,28.5602,28.6276,28.5527,28.5902,53900.0
2011-01-27 12:10:00,38.15,38.21,38.13,38.17,74700.0,28.5902,28.6351,28.5752,28.6051,74700.0
2011-01-27 12:15:00,38.16,38.35,38.16,38.35,163300.0,28.5977,28.74,28.5977,28.74,163300.0
2011-01-27 12:20:00,38.35,38.44,38.35,38.42,103300.0,28.74,28.8075,28.74,28.7925,103300.0
2011-01-27 12:25:00,38.41,38.41,38.32,38.32,28700.0,28.785,28.785,28.7176,28.7176,28700.0
2011-01-27 12:30:00,38.32,38.33,38.28,38.31,19400.0,28.7176,28.7251,28.6876,28.7101,19400.0
2011-01-27 12:35:00,38.31,38.36,38.31,38.35,67400.0,28.7101,28.7475,28.7101,28.74,67400.0
2011-01-27 12:40:00,38.34,38.36,38.33,38.36,42200.0,28.7325,28.7475,28.7251,28.7475,42200.0
2011-01-27 12:45:00,38.36,38.42,38.31,38.33,118500.0,28.7475,28.7925,28.7101,28.7251,118500.0
2011-01-27 12:50:00,38.33,38.41,38.33,38.36,48800.0,28.7251,28.785,28.7251,28.7475,48800.0
2011-01-27 12:55:00,38.38,38.45,38.36,38.43,64100.0,28.7625,28.815,28.7475,28.8,64100.0
2011-01-27 13:00:00,38.44,38.5,38.33,38.43,93900.0,28.8075,28.8525,28.7251,28.8,93900.0
2011-01-27 13:05:00,38.43,38.44,38.37,38.42,33900.0,28.8,28.8075,28.755,28.7925,33900.0
2011-01-27 13:10:00,38.42,38.49,38.42,38.47,42700.0,28.7925,28.845,28.7925,28.83,42700.0
2011-01-27 13:15:00,38.48,38.49,38.47,38.48,27800.0,28.8375,28.845,28.83,28.8375,27800.0
2011-01-27 13:20:00,38.47,38.48,38.43,38.47,54000.0,28.83,28.8375,28.8,28.83,54000.0
2011-01-27 13:25:00,38.46,38.5,38.46,38.5,34100.0,28.8225,28.8525,28.8225,28.8525,34100.0
2011-01-27 13:30:00,38.5,38.55,38.39,38.46,181900.0,28.8525,28.8899,28.77,28.8225,181900.0
2011-01-27 13:35:00,38.47,38.5,38.42,38.43,52500.0,28.83,28.8525,28.7925,28.8,52500.0
2011-01-27 13:40:00,38.44,38.55,38.4,38.47,130000.0,28.8075,28.8899,28.7775,28.83,130000.0
2011-01-27 13:45:00,38.48,38.5,38.44,38.47,40500.0,28.8375,28.8525,28.8075,28.83,40500.0
2011-01-27 13:50:00,38.47,38.53,38.47,38.48,141800.0,28.83,28.8749,28.83,28.8375,141800.0
2011-01-27 13:55:00,38.48,38.5,38.48,38.5,80000.0,28.8375,28.8525,28.8375,28.8525,80000.0
2011-01-27 14:00:00,38.49,38.58,38.49,38.58,60000.0,28.845,28.9124,28.845,28.9124,60000.0
2011-01-27 14:05:00,38.57,38.59,38.47,38.49,115000.0,28.9049,28.9199,28.83,28.845,115000.0
2011-01-27 14:10:00,38.49,38.64,38.48,38.59,90300.0,28.845,28.9574,28.8375,28.9199,90300.0
2011-01-27 14:15:00,38.61,38.61,38.55,38.58,31000.0,28.9349,28.9349,28.8899,28.9124,31000.0
2011-01-27 14:20:00,38.58,38.62,38.57,38.61,70700.0,28.9124,28.9424,28.9049,28.9349,70700.0
2011-01-27 14:25:00,38.6,38.62,38.57,38.59,215000.0,28.9274,28.9424,28.9049,28.9199,215000.0
2011-01-27 14:30:00,38.59,38.78,38.57,38.7,237800.0,28.9199,29.0623,28.9049,29.0023,237800.0
2011-01-27 14:35:00,38.7,38.7,38.56,38.63,97500.0,29.0023,29.0023,28.8974,28.9499,97500.0
2011-01-27 14:40:00,38.63,38.71,38.62,38.71,40600.0,28.9499,29.0098,28.9424,29.0098,40600.0
2011-01-27 14:45:00,38.7,38.73,38.7,38.72,65200.0,29.0023,29.0248,29.0023,29.0173,65200.0
2011-01-27 14:50:00,38.71,38.79,38.71,38.76,143000.0,29.0098,29.0698,29.0098,29.0473,143000.0
2011-01-27 14:55:00,38.77,38.77,38.73,38.74,173300.0,29.0548,29.0548,29.0248,29.0323,173300.0
2011-01-27 15:00:00,38.74,38.9,38.73,38.87,384400.0,29.0323,29.1522,29.0248,29.1297,384400.0
2011-01-27 15:05:00,38.87,38.9,38.76,38.77,196700.0,29.1297,29.1522,29.0473,29.0548,196700.0
2011-01-27 15:10:00,38.77,38.83,38.74,38.8,75800.0,29.0548,29.0998,29.0323,29.0773,75800.0
2011-01-27 15:15:00,38.79,38.88,38.79,38.85,110600.0,29.0698,29.1372,29.0698,29.1147,110600.0
2011-01-27 15:20:00,38.85,38.95,38.78,38.87,443500.0,29.1147,29.1897,29.0623,29.1297,443500.0
2011-01-27 15:25:00,38.87,38.88,38.78,38.86,347900.0,29.1297,29.1372,29.0623,29.1222,347900.0
2011-01-27 15:30:00,38.86,38.86,38.74,38.79,789700.0,29.1222,29.1222,29.0323,29.0698,789700.0
2011-01-27 15:35:00,38.79,38.82,38.76,38.77,483400.0,29.0698,29.0923,29.0473,29.0548,483400.0
2011-01-27 15:40:00,38.78,38.78,38.72,38.74,350800.0,29.0623,29.0623,29.0173,29.0323,350800.0
2011-01-27 15:45:00,38.74,38.77,38.71,38.76,469600.0,29.0323,29.0548,29.0098,29.0473,469600.0
2011-01-27 15:50:00,38.76,38.76,38.71,38.73,544800.0,29.0473,29.0473,29.0098,29.0248,544800.0
2011-01-27 15:55:00,38.73,38.74,38.55,38.68,987300.0,29.0248,29.0323,28.8899,28.9873,987300.0
2011-01-28 09:30:00,38.0,38.02,37.53,37.56,894700.0,28.4777,28.4927,28.1255,28.148,894700.0
2011-01-28 09:35:00,37.57,37.64,37.45,37.6,768300.0,28.1555,28.208,28.0656,28.178,768300.0
2011-01-28 09:40:00,37.59,37.7,37.48,37.48,334300.0,28.1705,28.2529,28.0881,28.0881,334300.0
2011-01-28 09:45:00,37.48,37.57,37.34,37.38,764900.0,28.0881,28.1555,27.9831,28.0131,764900.0
2011-01-28 09:50:00,37.38,37.41,37.1,37.28,758700.0,28.0131,28.0356,27.8033,27.9382,758700.0
2011-01-28 09:55:00,37.28,37.41,37.28,37.34,424600.0,27.9382,28.0356,27.9382,27.9831,424600.0
2011-01-28 10:00:00,37.34,37.35,37.11,37.23,1132100.0,27.9831,27.9906,27.8108,27.9007,1132100.0
2011-01-28 10:05:00,37.24,37.24,36.96,37.0,896800.0,27.9082,27.9082,27.6984,27.7283,896800.0
2011-01-28 10:10:00,37.0,37.16,36.98,37.1,694700.0,27.7283,27.8482,27.7133,27.8033,694700.0
2011-01-28 10:15:00,37.1,37.2,37.04,37.15,592300.0,27.8033,27.8782,27.7583,27.8407,592300.0
2011-01-28 10:20:00,37.15,37.2,36.92,36.96,750700.0,27.8407,27.8782,27.6684,27.6984,750700.0
2011-01-28 10:25:00,36.96,37.02,36.96,36.99,308500.0,27.6984,27.7433,27.6984,27.7208,308500.0
2011-01-28 10:30:00,37.0,37.06,36.96,37.0,331800.0,27.7283,27.7733,27.6984,27.7283,331800.0
2011-01-28 10:35:00,37.0,37.0,36.86,36.9,420900.0,27.7283,27.7283,27.6234,27.6534,420900.0
2011-01-28 10:40:00,36.9,36.94,36.81,36.83,498400.0,27.6534,27.6834,27.5859,27.6009,498400.0
2011-01-28 10:45:00,36.83,36.99,36.8,36.81,466300.0,27.6009,27.7208,27.5785,27.5859,466300.0
2011-01-28 10:50:00,36.81,36.81,36.55,36.69,483800.0,27.5859,27.5859,27.3911,27.496,483800.0
2011-01-28 10:55:00,36.68,36.81,36.67,36.8,566500.0,27.4885,27.5859,27.481,27.5785,566500.0
2011-01-28 11:00:00,36.79,36.8,36.65,36.73,573400.0,27.571,27.5785,27.466,27.526,573400.0
2011-01-28 11:05:00,36.73,36.82,36.65,36.69,436700.0,27.526,27.5934,27.466,27.496,436700.0
2011-01-28 11:10:00,36.69,36.71,36.54,36.61,747700.0,27.496,27.511,27.3836,27.4361,747700.0
2011-01-28 11:15:00,36.61,36.8,36.55,36.75,568800.0,27.4361,27.5785,27.3911,27.541,568800.0
2011-01-28 11:20:00,36.75,36.92,36.74,36.9,380300.0,27.541,27.6684,27.5335,27.6534,380300.0
2011-01-28 11:25:00,36.9,37.02,36.83,36.86,539800.0,27.6534,27.7433,27.6009,27.6234,539800.0
2011-01-28 11:30:00,36.85,36.88,36.76,36.78,272500.0,27.6159,27.6384,27.5485,27.5635,272500.0
2011-01-28 11:35:00,36.78,36.82,36.73,36.82,358200.0,27.5635,27.5934,27.526,27.5934,358200.0
2011-01-28 11:40:00,36.82,36.91,36.73,36.77,230400.0,27.5934,27.6609,27.526,27.556,230400.0
2011-01-28 11:45:00,36.79,36.82,36.72,36.77,216400.0,27.571,27.5934,27.5185,27.556,216400.0
2011-01-28 11:50:00,36.76,36.78,36.72,36.74,390400.0,27.5485,27.5635,27.5185,27.5335,390400.0
2011-01-28 11:55:00,36.74,36.75,36.71,36.74,276500.0,27.5335,27.541,27.511,27.5335,276500.0
2011-01-28 12:00:00,36.74,36.74,36.55,36.61,504300.0,27.5335,27.5335,27.3911,27.4361,504300.0
2011-01-28 12:05:00,36.62,36.73,36.58,36.59,355200.0,27.4436,27.526,27.4136,27.4211,355200.0
2011-01-28 12:10:00,36.59,36.61,36.5,36.57,923200.0,27.4211,27.4361,27.3536,27.4061,923200.0
2011-01-28 12:15:00,36.58,36.67,36.56,36.6,356100.0,27.4136,27.481,27.3986,27.4286,356100.0
2011-01-28 12:20:00,36.59,36.65,36.51,36.6,289100.0,27.4211,27.466,27.3611,27.4286,289100.0
2011-01-28 12:25:00,36.61,36.67,36.5,36.51,413200.0,27.4361,27.481,27.3536,27.3611,413200.0
2011-01-28 12:30:00,36.51,36.89,36.5,36.7,1043200.0,27.3611,27.6459,27.3536,27.5035,1043200.0
2011-01-28 12:35:00,36.69,36.8,36.68,36.74,352000.0,27.496,27.5785,27.4885,27.5335,352000.0
2011-01-28 12:40:00,36.74,36.83,36.72,36.8,292600.0,27.5335,27.6009,27.5185,27.5785,292600.0
2011-01-28 12:45:00,36.8,36.9,36.79,36.84,557200.0,27.5785,27.6534,27.571,27.6084,557200.0
2011-01-28 12:50:00,36.83,36.86,36.79,36.86,76700.0,27.6009,27.6234,27.571,27.6234,76700.0
2011-01-28 12:55:00,36.85,36.86,36.82,36.83,77500.0,27.6159,27.6234,27.5934,27.6009,77500.0
2011-01-28 13:00:00,36.83,36.83,36.6,36.63,320200.0,27.6009,27.6009,27.4286,27.451,320200.0
2011-01-28 13:05:00,36.63,36.72,36.6,36.64,222600.0,27.451,27.5185,27.4286,27.4585,222600.0
2011-01-28 13:10:00,36.64,36.68,36.61,36.65,195100.0,27.4585,27.4885,27.4361,27.466,195100.0
2011-01-28 13:15:00,36.64,36.65,36.54,36.54,210200.0,27.4585,27.466,27.3836,27.3836,210200.0
2011-01-28 13:20:00,36.55,36.55,36.5,36.51,238300.0,27.3911,27.3911,27.3536,27.3611,238300.0
2011-01-28 13:25:00,36.51,36.53,36.43,36.48,516100.0,27.3611,27.3761,27.3012,27.3386,516100.0
2011-01-28 13:30:00,36.48,36.62,36.48,36.55,385300.0,27.3386,27.4436,27.3386,27.3911,385300.0
2011-01-28 13:35:00,36.55,36.56,36.35,36.38,279700.0,27.3911,27.3986,27.2412,27.2637,279700.0
2011-01-28 13:40:00,36.38,36.52,36.33,36.5,233400.0,27.2637,27.3686,27.2262,27.3536,233400.0
2011-01-28 13:45:00,36.5,36.53,36.48,36.5,96300.0,27.3536,27.3761,27.3386,27.3536,96300.0
2011-01-28 13:50:00,36.5,36.54,36.46,36.48,215400.0,27.3536,27.3836,27.3236,27.3386,215400.0
2011-01-28 13:55:00,36.48,36.66,36.48,36.63,296600.0,27.3386,27.4735,27.3386,27.451,296600.0
2011-01-28 14:00:00,36.63,36.64,36.61,36.63,151000.0,27.451,27.4585,27.4361,27.451,151000.0
2011-01-28 14:05:00,36.62,36.67,36.62,36.65,166400.0,27.4436,27.481,27.4436,27.466,166400.0
2011-01-28 14:10:00,36.65,36.65,36.46,36.47,174200.0,27.466,27.466,27.3236,27.3311,174200.0
2011-01-28 14:15:00,36.46,36.57,36.4,36.49,386000.0,27.3236,27.4061,27.2787,27.3461,386000.0
2011-01-28 14:20:00,36.49,36.52,36.45,36.49,497100.0,27.3461,27.3686,27.3162,27.3461,497100.0
2011-01-28 14:25:00,36.48,36.54,36.47,36.47,333200.0,27.3386,27.3836,27.3311,27.3311,333200.0
2011-01-28 14:30:00,36.48,36.66,36.44,36.59,385600.0,27.3386,27.4735,27.3087,27.4211,385600.0
2011-01-28 14:35:00,36.59,36.63,36.55,36.61,142500.0,27.4211,27.451,27.3911,27.4361,142500.0
2011-01-28 14:40:00,36.6,36.7,36.6,36.67,231400.0,27.4286,27.5035,27.4286,27.481,231400.0
2011-01-28 14:45:00,36.68,36.69,36.59,36.69,250400.0,27.4885,27.496,27.4211,27.496,250400.0
2011-01-28 14:50:00,36.69,36.75,36.68,36.75,300300.0,27.496,27.541,27.4885,27.541,300300.0
2011-01-28 14:55:00,36.75,36.75,36.69,36.75,167800.0,27.541,27.541,27.496,27.541,167800.0
2011-01-28 15:00:00,36.75,36.77,36.73,36.74,162100.0,27.541,27.556,27.526,27.5335,162100.0
2011-01-28 15:05:00,36.74,36.75,36.62,36.65,186900.0,27.5335,27.541,27.4436,27.466,186900.0
2011-01-28 15:10:00,36.65,36.65,36.52,36.53,202000.0,27.466,27.466,27.3686,27.3761,202000.0
2011-01-28 15:15:00,36.53,36.57,36.49,36.5,685700.0,27.3761,27.4061,27.3461,27.3536,685700.0
2011-01-28 15:20:00,36.5,36.52,36.3,36.32,303800.0,27.3536,27.3686,27.2037,27.2187,303800.0
2011-01-28 15:25:00,36.32,36.47,36.26,36.43,506700.0,27.2187,27.3311,27.1738,27.3012,506700.0
2011-01-28 15:30:00,36.44,36.52,36.43,36.46,162300.0,27.3087,27.3686,27.3012,27.3236,162300.0
2011-01-28 15:35:00,36.46,36.46,36.2,36.21,629400.0,27.3236,27.3236,27.1288,27.1363,629400.0
2011-01-28 15:40:00,36.21,36.4,36.01,36.4,890000.0,27.1363,27.2787,26.9864,27.2787,890000.0
2011-01-28 15:45:00,36.39,36.7,36.37,36.61,808200.0,27.2712,27.5035,27.2562,27.4361,808200.0
2011-01-28 15:50:00,36.61,36.63,36.5,36.6,636000.0,27.4361,27.451,27.3536,27.4286,636000.0
2011-01-28 15:55:00,36.59,36.75,36.33,36.6,1063300.0,27.4211,27.541,27.2262,27.4286,1063300.0
2011-01-31 09:30:00,36.89,37.05,36.7,36.92,495000.0,27.6459,27.7658,27.5035,27.6684,495000.0
2011-01-31 09:35:00,36.91,37.04,36.89,36.94,204600.0,27.6609,27.7583,27.6459,27.6834,204600.0
2011-01-31 09:40:00,36.94,36.96,36.65,36.76,261800.0,27.6834,27.6984,27.466,27.5485,261800.0
2011-01-31 09:45:00,36.76,36.89,36.68,36.71,212000.0,27.5485,27.6459,27.4885,27.511,212000.0
2011-01-31 09:50:00,36.72,36.88,36.55,36.59,339300.0,27.5185,27.6384,27.3911,27.4211,339300.0
2011-01-31 09:55:00,36.6,36.8,36.51,36.52,271800.0,27.4286,27.5785,27.3611,27.3686,271800.0
2011-01-31 10:00:00,36.51,36.71,36.5,36.67,222600.0,27.3611,27.511,27.3536,27.481,222600.0
2011-01-31 10:05:00,36.67,36.68,36.6,36.6,88600.0,27.481,27.4885,27.4286,27.4286,88600.0
2011-01-31 10:10:00,36.6,36.6,36.5,36.51,217400.0,27.4286,27.4286,27.3536,27.3611,217400.0
2011-01-31 10:15:00,36.51,36.6,36.5,36.59,71200.0,27.3611,27.4286,27.3536,27.4211,71200.0
2011-01-31 10:20:00,36.6,36.61,36.5,36.59,149100.0,27.4286,27.4361,27.3536,27.4211,149100.0
2011-01-31 10:25:00,36.59,36.61,36.5,36.57,107400.0,27.4211,27.4361,27.3536,27.4061,107400.0
2011-01-31 10:30:00,36.58,36.62,36.57,36.58,99200.0,27.4136,27.4436,27.4061,27.4136,99200.0
2011-01-31 10:35:00,36.59,36.6,36.51,36.59,84100.0,27.4211,27.4286,27.3611,27.4211,84100.0
2011-01-31 10:40:00,36.6,36.65,36.58,36.6,131100.0,27.4286,27.466,27.4136,27.4286,131100.0
2011-01-31 10:45:00,36.6,36.61,36.6,36.6,81000.0,27.4286,27.4361,27.4286,27.4286,81000.0
2011-01-31 10:50:00,36.6,36.61,36.57,36.58,98300.0,27.4286,27.4361,27.4061,27.4136,98300.0
2011-01-31 10:55:00,36.58,36.61,36.57,36.61,30300.0,27.4136,27.4361,27.4061,27.4361,30300.0
2011-01-31 11:00:00,36.61,36.62,36.57,36.6,50200.0,27.4361,27.4436,27.4061,27.4286,50200.0
2011-01-31 11:05:00,36.59,36.59,36.46,36.52,271200.0,27.4211,27.4211,27.3236,27.3686,271200.0
2011-01-31 11:10:00,36.51,36.52,36.5,36.5,59300.0,27.3611,27.3686,27.3536,27.3536,59300.0
2011-01-31 11:15:00,36.5,36.51,36.5,36.51,22500.0,27.3536,27.3611,27.3536,27.3611,22500.0
2011-01-31 11:20:00,36.5,36.51,36.45,36.47,68500.0,27.3536,27.3611,27.3162,27.3311,68500.0
2011-01-31 11:25:00,36.46,36.47,36.44,36.45,169800.0,27.3236,27.3311,27.3087,27.3162,169800.0
2011-01-31 11:30:00,36.44,36.47,36.43,36.46,107800.0,27.3087,27.3311,27.3012,27.3236,107800.0
2011-01-31 11:35:00,36.47,36.47,36.46,36.46,24800.0,27.3311,27.3311,27.3236,27.3236,24800.0
2011-01-31 11:40:00,36.47,36.47,36.46,36.46,284800.0,27.3311,27.3311,27.3236,27.3236,284800.0
2011-01-31 11:45:00,36.46,36.47,36.46,36.46,33800.0,27.3236,27.3311,27.3236,27.3236,33800.0
2011-01-31 11:50:00,36.46,36.51,36.46,36.5,161900.0,27.3236,27.3611,27.3236,27.3536,161900.0
2011-01-31 11:55:00,36.5,36.51,36.47,36.48,90700.0,27.3536,27.3611,27.3311,27.3386,90700.0
2011-01-31 12:00:00,36.48,36.54,36.46,36.54,285000.0,27.3386,27.3836,27.3236,27.3836,285000.0
2011-01-31 12:05:00,36.54,36.77,36.53,36.69,256100.0,27.3836,27.556,27.3761,27.496,256100.0
2011-01-31 12:10:00,36.69,36.75,36.64,36.71,66900.0,27.496,27.541,27.4585,27.511,66900.0
2011-01-31 12:15:00,36.71,36.73,36.65,36.72,57400.0,27.511,27.526,27.466,27.5185,57400.0
2011-01-31 12:20:00,36.73,36.73,36.62,36.66,91900.0,27.526,27.526,27.4436,27.4735,91900.0
2011-01-31 12:25:00,36.66,36.7,36.64,36.7,32000.0,27.4735,27.5035,27.4585,27.5035,32000.0
2011-01-31 12:30:00,36.7,36.7,36.62,36.63,51100.0,27.5035,27.5035,27.4436,27.451,51100.0
2011-01-31 12:35:00,36.63,36.64,36.62,36.64,32700.0,27.451,27.4585,27.4436,27.4585,32700.0
2011-01-31 12:40:00,36.63,36.63,36.51,36.51,154300.0,27.451,27.451,27.3611,27.3611,154300.0
2011-01-31 12:45:00,36.52,36.52,36.43,36.44,223100.0,27.3686,27.3686,27.3012,27.3087,223100.0
2011-01-31 12:50:00,36.45,36.51,36.43,36.5,147900.0,27.3162,27.3611,27.3012,27.3536,147900.0
2011-01-31 12:55:00,36.49,36.49,36.37,36.41,239900.0,27.3461,27.3461,27.2562,27.2862,239900.0
2011-01-31 13:00:00,36.4,36.51,36.39,36.51,97700.0,27.2787,27.3611,27.2712,27.3611,97700.0
2011-01-31 13:05:00,36.51,36.53,36.45,36.46,94100.0,27.3611,27.3761,27.3162,27.3236,94100.0
2011-01-31 13:10:00,36.45,36.49,36.45,36.48,86000.0,27.3162,27.3461,27.3162,27.3386,86000.0
2011-01-31 13:15:00,36.48,36.7,36.48,36.61,273500.0,27.3386,27.5035,27.3386,27.4361,273500.0
2011-01-31 13:20:00,36.62,36.65,36.61,36.63,48000.0,27.4436,27.466,27.4361,27.451,48000.0
2011-01-31 13:25:00,36.63,36.64,36.55,36.56,125700.0,27.451,27.4585,27.3911,27.3986,125700.0
2011-01-31 13:30:00,36.55,36.57,36.47,36.5,163200.0,27.3911,27.4061,27.3311,27.3536,163200.0
2011-01-31 13:35:00,36.5,36.5,36.44,36.44,86300.0,27.3536,27.3536,27.3087,27.3087,86300.0
2011-01-31 13:40:00,36.45,36.46,36.31,36.4,239300.0,27.3162,27.3236,27.2112,27.2787,239300.0
2011-01-31 13:45:00,36.4,36.44,36.4,36.41,86600.0,27.2787,27.3087,27.2787,27.2862,86600.0
2011-01-31 13:50:00,36.42,36.42,36.4,36.4,101600.0,27.2937,27.2937,27.2787,27.2787,101600.0
2011-01-31 13:55:00,36.4,36.44,36.39,36.4,135900.0,27.2787,27.3087,27.2712,27.2787,135900.0
2011-01-31 14:00:00,36.4,36.48,36.4,36.4,107800.0,27.2787,27.3386,27.2787,27.2787,107800.0
2011-01-31 14:05:00,36.41,36.41,36.21,36.29,292400.0,27.2862,27.2862,27.1363,27.1962,292400.0
2011-01-31 14:10:00,36.29,36.31,36.23,36.23,68900.0,27.1962,27.2112,27.1513,27.1513,68900.0
2011-01-31 14:15:00,36.24,36.24,36.05,36.17,357900.0,27.1588,27.1588,27.0164,27.1063,357900.0
2011-01-31 14:20:00,36.18,36.25,36.09,36.12,167800.0,27.1138,27.1663,27.0464,27.0688,167800.0
2011-01-31 14:25:00,36.12,36.18,36.1,36.1,116400.0,27.0688,27.1138,27.0539,27.0539,116400.0
2011-01-31 14:30:00,36.11,36.11,35.89,36.05,886600.0,27.0614,27.0614,26.8965,27.0164,886600.0
2011-01-31 14:35:00,36.05,36.26,36.05,36.23,128100.0,27.0164,27.1738,27.0164,27.1513,128100.0
2011-01-31 14:40:00,36.23,36.24,36.1,36.16,92900.0,27.1513,27.1588,27.0539,27.0988,92900.0
2011-01-31 14:45:00,36.16,36.22,36.06,36.06,84300.0,27.0988,27.1438,27.0239,27.0239,84300.0
2011-01-31 14:50:00,36.05,36.16,35.99,36.15,180500.0,27.0164,27.0988,26.9714,27.0913,180500.0
2011-01-31 14:55:00,36.15,36.15,36.01,36.11,118600.0,27.0913,27.0913,26.9864,27.0614,118600.0
2011-01-31 15:00:00,36.11,36.18,36.04,36.05,125200.0,27.0614,27.1138,27.0089,27.0164,125200.0
2011-01-31 15:05:00,36.05,36.29,36.01,36.29,157800.0,27.0164,27.1962,26.9864,27.1962,157800.0
2011-01-31 15:10:00,36.29,36.38,36.25,36.25,246400.0,27.1962,27.2637,27.1663,27.1663,246400.0
2011-01-31 15:15:00,36.26,36.26,36.17,36.21,102000.0,27.1738,27.1738,27.1063,27.1363,102000.0
2011-01-31 15:20:00,36.21,36.28,36.19,36.25,92900.0,27.1363,27.1888,27.1213,27.1663,92900.0
2011-01-31 15:25:00,36.25,36.28,36.25,36.27,91800.0,27.1663,27.1888,27.1663,27.1813,91800.0
2011-01-31 15:30:00,36.26,36.3,36.25,36.3,95700.0,27.1738,27.2037,27.1663,27.2037,95700.0
2011-01-31 15:35:00,36.3,36.32,36.27,36.3,130800.0,27.2037,27.2187,27.1813,27.2037,130800.0
2011-01-31 15:40:00,36.3,36.4,36.28,36.4,161900.0,27.2037,27.2787,27.1888,27.2787,161900.0
2011-01-31 15:45:00,36.4,36.48,36.37,36.4,254600.0,27.2787,27.3386,27.2562,27.2787,254600.0
2011-01-31 15:50:00,36.4,36.5,36.35,36.5,294800.0,27.2787,27.3536,27.2412,27.3536,294800.0
2011-01-31 15:55:00,36.49,36.61,36.38,36.43,761200.0,27.3461,27.4361,27.2637,27.3012,761200.0
2011-02-01 09:30:00,36.92,36.98,36.55,36.68,432400.0,27.6684,27.7133,27.3911,27.4885,432400.0
2011-02-01 09:35:00,36.68,36.8,36.6,36.65,189700.0,27.4885,27.5785,27.4286,27.466,189700.0
2011-02-01 09:40:00,36.65,36.7,36.5,36.64,111900.0,27.466,27.5035,27.3536,27.4585,111900.0
2011-02-01 09:45:00,36.63,36.65,36.49,36.59,121900.0,27.451,27.466,27.3461,27.4211,121900.0
2011-02-01 09:50:00,36.58,36.63,36.5,36.5,199500.0,27.4136,27.451,27.3536,27.3536,199500.0
2011-02-01 09:55:00,36.5,36.5,36.31,36.42,353300.0,27.3536,27.3536,27.2112,27.2937,353300.0
2011-02-01 10:00:00,36.42,36.53,36.42,36.48,211500.0,27.2937,27.3761,27.2937,27.3386,211500.0
2011-02-01 10:05:00,36.49,36.51,36.3,36.34,227100.0,27.3461,27.3611,27.2037,27.2337,227100.0
2011-02-01 10:10:00,36.34,36.41,36.21,36.29,213700.0,27.2337,27.2862,27.1363,27.1962,213700.0
2011-02-01 10:15:00,36.3,36.45,36.25,36.39,298200.0,27.2037,27.3162,27.1663,27.2712,298200.0
2011-02-01 10:20:00,36.39,36.46,36.33,36.4,759400.0,27.2712,27.3236,27.2262,27.2787,759400.0
2011-02-01 10:25:00,36.4,36.45,36.33,36.33,281000.0,27.2787,27.3162,27.2262,27.2262,281000.0
2011-02-01 10:30:00,36.33,36.39,36.14,36.15,734600.0,27.2262,27.2712,27.0838,27.0913,734600.0
2011-02-01 10:35:00,36.16,36.25,36.13,36.19,371400.0,27.0988,27.1663,27.0763,27.1213,371400.0
2011-02-01 10:40:00,36.19,36.38,36.18,36.37,696700.0,27.1213,27.2637,27.1138,27.2562,696700.0
2011-02-01 10:45:00,36.38,37.23,36.25,36.82,5432400.0,27.2637,27.9007,27.1663,27.5934,5432400.0
2011-02-01 10:50:00,36.83,37.02,36.55,37.02,1948400.0,27.6009,27.7433,27.3911,27.7433,1948400.0
2011-02-01 10:55:00,37.01,37.08,36.86,36.99,811200.0,27.7358,27.7883,27.6234,27.7208,811200.0
2011-02-01 11:00:00,36.99,37.03,36.89,36.96,494300.0,27.7208,27.7508,27.6459,27.6984,494300.0
2011-02-01 11:05:00,36.96,37.06,36.92,37.02,471300.0,27.6984,27.7733,27.6684,27.7433,471300.0
2011-02-01 11:10:00,37.01,37.05,36.97,36.97,141800.0,27.7358,27.7658,27.7059,27.7059,141800.0
2011-02-01 11:15:00,36.99,37.2,36.93,37.1,791300.0,27.7208,27.8782,27.6759,27.8033,791300.0
2011-02-01 11:20:00,37.09,37.1,36.88,36.88,227100.0,27.7958,27.8033,27.6384,27.6384,227100.0
2011-02-01 11:25:00,36.87,36.89,36.75,36.81,399300.0,27.6309,27.6459,27.541,27.5859,399300.0
2011-02-01 11:30:00,36.81,36.87,36.81,36.86,95900.0,27.5859,27.6309,27.5859,27.6234,95900.0
2011-02-01 11:35:00,36.84,36.89,36.78,36.88,236100.0,27.6084,27.6459,27.5635,27.6384,236100.0
2011-02-01 11:40:00,36.88,36.9,36.81,36.85,300500.0,27.6384,27.6534,27.5859,27.6159,300500.0
2011-02-01 11:45:00,36.84,36.85,36.75,36.79,223900.0,27.6084,27.6159,27.541,27.571,223900.0
2011-02-01 11:50:00,36.79,36.84,36.78,36.81,315300.0,27.571,27.6084,27.5635,27.5859,315300.0
2011-02-01 11:55:00,36.81,36.81,36.79,36.79,178700.0,27.5859,27.5859,27.571,27.571,178700.0
2011-02-01 12:00:00,36.8,36.9,36.79,36.84,282000.0,27.5785,27.6534,27.571,27.6084,282000.0
2011-02-01 12:05:00,36.84,36.85,36.76,36.76,160200.0,27.6084,27.6159,27.5485,27.5485,160200.0
2011-02-01 12:10:00,36.77,36.81,36.74,36.78,155700.0,27.556,27.5859,27.5335,27.5635,155700.0
2011-02-01 12:15:00,36.78,36.8,36.65,36.66,417600.0,27.5635,27.5785,27.466,27.4735,417600.0
2011-02-01 12:20:00,36.66,36.71,36.66,36.7,283300.0,27.4735,27.511,27.4735,27.5035,283300.0
2011-02-01 12:25:00,36.71,36.72,36.7,36.72,126200.0,27.511,27.5185,27.5035,27.5185,126200.0
2011-02-01 12:30:00,36.72,36.75,36.69,36.75,125900.0,27.5185,27.541,27.496,27.541,125900.0
2011-02-01 12:35:00,36.75,36.86,36.75,36.8,323100.0,27.541,27.6234,27.541,27.5785,323100.0
2011-02-01 12:40:00,36.81,36.82,36.76,36.79,200300.0,27.5859,27.5934,27.5485,27.571,200300.0
2011-02-01 12:45:00,36.79,36.8,36.75,36.75,203500.0,27.571,27.5785,27.541,27.541,203500.0
2011-02-01 12:50:00,36.76,36.76,36.68,36.7,184400.0,27.5485,27.5485,27.4885,27.5035,184400.0
2011-02-01 12:55:00,36.7,36.72,36.68,36.69,173000.0,27.5035,27.5185,27.4885,27.496,173000.0
2011-02-01 13:00:00,36.69,36.82,36.68,36.79,126000.0,27.496,27.5934,27.4885,27.571,126000.0
2011-02-01 13:05:00,36.81,36.81,36.76,36.8,73300.0,27.5859,27.5859,27.5485,27.5785,73300.0
2011-02-01 13:10:00,36.81,36.81,36.73,36.75,36400.0,27.5859,27.5859,27.526,27.541,36400.0
2011-02-01 13:15:00,36.75,36.77,36.72,36.77,63400.0,27.541,27.556,27.5185,27.556,63400.0
2011-02-01 13:20:00,36.77,36.82,36.77,36.81,114300.0,27.556,27.5934,27.556,27.5859,114300.0
2011-02-01 13:25:00,36.81,36.81,36.72,36.74,81100.0,27.5859,27.5859,27.5185,27.5335,81100.0
2011-02-01 13:30:00,36.75,36.76,36.72,36.76,113900.0,27.541,27.5485,27.5185,27.5485,113900.0
2011-02-01 13:35:00,36.76,36.77,36.73,36.75,75600.0,27.5485,27.556,27.526,27.541,75600.0
2011-02-01 13:40:00,36.74,36.76,36.73,36.75,224200.0,27.5335,27.5485,27.526,27.541,224200.0
2011-02-01 13:45:00,36.75,36.75,36.7,36.71,63900.0,27.541,27.541,27.5035,27.511,63900.0
2011-02-01 13:50:00,36.71,36.71,36.65,36.67,148600.0,27.511,27.511,27.466,27.481,148600.0
2011-02-01 13:55:00,36.67,36.7,36.66,36.67,75000.0,27.481,27.5035,27.4735,27.481,75000.0
2011-02-01 14:00:00,36.66,36.72,36.65,36.7,139200.0,27.4735,27.5185,27.466,27.5035,139200.0
2011-02-01 14:05:00,36.7,36.74,36.69,36.74,137200.0,27.5035,27.5335,27.496,27.5335,137200.0
2011-02-01 14:10:00,36.73,36.74,36.68,36.7,74400.0,27.526,27.5335,27.4885,27.5035,74400.0
2011-02-01 14:15:00,36.69,36.7,36.68,36.69,97400.0,27.496,27.5035,27.4885,27.496,97400.0
2011-02-01 14:20:00,36.7,36.7,36.68,36.7,75400.0,27.5035,27.5035,27.4885,27.5035,75400.0
2011-02-01 14:25:00,36.69,36.7,36.66,36.67,60100.0,27.496,27.5035,27.4735,27.481,60100.0
2011-02-01 14:30:00,36.67,36.67,36.63,36.66,94000.0,27.481,27.481,27.451,27.4735,94000.0
2011-02-01 14:35:00,36.65,36.66,36.65,36.65,155900.0,27.466,27.4735,27.466,27.466,155900.0
2011-02-01 14:40:00,36.65,36.66,36.65,36.66,41700.0,27.466,27.4735,27.466,27.4735,41700.0
2011-02-01 14:45:00,36.65,36.66,36.6,36.6,142400.0,27.466,27.4735,27.4286,27.4286,142400.0
2011-02-01 14:50:00,36.61,36.62,36.59,36.59,167800.0,27.4361,27.4436,27.4211,27.4211,167800.0
2011-02-01 14:55:00,36.6,36.6,36.43,36.56,444400.0,27.4286,27.4286,27.3012,27.3986,444400.0
2011-02-01 15:00:00,36.57,36.64,36.36,36.39,661000.0,27.4061,27.4585,27.2487,27.2712,661000.0
2011-02-01 15:05:00,36.39,36.49,36.37,36.42,178500.0,27.2712,27.3461,27.2562,27.2937,178500.0
2011-02-01 15:10:00,36.43,36.45,36.35,36.35,143500.0,27.3012,27.3162,27.2412,27.2412,143500.0
2011-02-01 15:15:00,36.35,36.35,36.2,36.33,400700.0,27.2412,27.2412,27.1288,27.2262,400700.0
2011-02-01 15:20:00,36.33,36.48,36.32,36.41,422400.0,27.2262,27.3386,27.2187,27.2862,422400.0
2011-02-01 15:25:00,36.42,36.44,36.38,36.42,153600.0,27.2937,27.3087,27.2637,27.2937,153600.0
2011-02-01 15:30:00,36.41,36.54,36.39,36.5,281200.0,27.2862,27.3836,27.2712,27.3536,281200.0
2011-02-01 15:35:00,36.49,36.5,36.42,36.44,96500.0,27.3461,27.3536,27.2937,27.3087,96500.0
2011-02-01 15:40:00,36.45,36.45,36.38,36.4,139400.0,27.3162,27.3162,27.2637,27.2787,139400.0
2011-02-01 15:45:00,36.39,36.5,36.37,36.47,308600.0,27.2712,27.3536,27.2562,27.3311,308600.0
2011-02-01 15:50:00,36.46,36.5,36.38,36.4,324000.0,27.3236,27.3536,27.2637,27.2787,324000.0
2011-02-01 15:55:00,36.4,36.42,36.36,36.42,782100.0,27.2787,27.2937,27.2487,27.2937,782100.0
2011-02-02 09:30:00,36.46,36.56,36.2,36.2,515300.0,27.3236,27.3986,27.1288,27.1288,515300.0
2011-02-02 09:35:00,36.21,36.25,36.15,36.2,334600.0,27.1363,27.1663,27.0913,27.1288,334600.0
2011-02-02 09:40:00,36.21,36.32,36.16,36.32,242100.0,27.1363,27.2187,27.0988,27.2187,242100.0
2011-02-02 09:45:00,36.32,36.39,36.23,36.25,287700.0,27.2187,27.2712,27.1513,27.1663,287700.0
2011-02-02 09:50:00,36.25,36.27,36.15,36.17,340000.0,27.1663,27.1813,27.0913,27.1063,340000.0
2011-02-02 09:55:00,36.17,36.18,36.09,36.17,379300.0,27.1063,27.1138,27.0464,27.1063,379300.0
2011-02-02 10:00:00,36.16,36.23,36.14,36.15,162600.0,27.0988,27.1513,27.0838,27.0913,162600.0
2011-02-02 10:05:00,36.16,36.25,36.15,36.24,87200.0,27.0988,27.1663,27.0913,27.1588,87200.0
2011-02-02 10:10:00,36.24,36.29,36.23,36.27,181000.0,27.1588,27.1962,27.1513,27.1813,181000.0
2011-02-02 10:15:00,36.27,36.3,36.26,36.29,110900.0,27.1813,27.2037,27.1738,27.1962,110900.0
2011-02-02 10:20:00,36.3,36.31,36.22,36.23,118400.0,27.2037,27.2112,27.1438,27.1513,118400.0
2011-02-02 10:25:00,36.22,36.24,36.17,36.19,56700.0,27.1438,27.1588,27.1063,27.1213,56700.0
2011-02-02 10:30:00,36.19,36.22,36.18,36.22,91800.0,27.1213,27.1438,27.1138,27.1438,91800.0
2011-02-02 10:35:00,36.22,36.26,36.22,36.23,69300.0,27.1438,27.1738,27.1438,27.1513,69300.0
2011-02-02 10:40:00,36.23,36.25,36.2,36.25,51100.0,27.1513,27.1663,27.1288,27.1663,51100.0
2011-02-02 10:45:00,36.25,36.25,36.22,36.23,85700.0,27.1663,27.1663,27.1438,27.1513,85700.0
2011-02-02 10:50:00,36.24,36.28,36.23,36.25,125600.0,27.1588,27.1888,27.1513,27.1663,125600.0
2011-02-02 10:55:00,36.25,36.32,36.22,36.22,138700.0,27.1663,27.2187,27.1438,27.1438,138700.0
2011-02-02 11:00:00,36.22,36.27,36.19,36.21,71900.0,27.1438,27.1813,27.1213,27.1363,71900.0
2011-02-02 11:05:00,36.21,36.22,36.15,36.16,199900.0,27.1363,27.1438,27.0913,27.0988,199900.0
2011-02-02 11:10:00,36.17,36.2,36.13,36.13,156600.0,27.1063,27.1288,27.0763,27.0763,156600.0
2011-02-02 11:15:00,36.13,36.14,36.05,36.1,221200.0,27.0763,27.0838,27.0164,27.0539,221200.0
2011-02-02 11:20:00,36.11,36.11,35.98,35.99,453800.0,27.0614,27.0614,26.9639,26.9714,453800.0
2011-02-02 11:25:00,35.99,35.99,35.95,35.97,273900.0,26.9714,26.9714,26.9414,26.9564,273900.0
2011-02-02 11:30:00,35.98,36.12,35.97,36.07,318600.0,26.9639,27.0688,26.9564,27.0314,318600.0
2011-02-02 11:35:00,36.06,36.07,36.03,36.04,105800.0,27.0239,27.0314,27.0014,27.0089,105800.0
2011-02-02 11:40:00,36.03,36.1,36.02,36.07,135000.0,27.0014,27.0539,26.9939,27.0314,135000.0
2011-02-02 11:45:00,36.08,36.1,36.05,36.08,92300.0,27.0389,27.0539,27.0164,27.0389,92300.0
2011-02-02 11:50:00,36.08,36.12,36.08,36.1,242700.0,27.0389,27.0688,27.0389,27.0539,242700.0
2011-02-02 11:55:00,36.11,36.11,36.06,36.07,213900.0,27.0614,27.0614,27.0239,27.0314,213900.0
2011-02-02 12:00:00,36.06,36.07,36.01,36.04,109500.0,27.0239,27.0314,26.9864,27.0089,109500.0
2011-02-02 12:05:00,36.04,36.07,36.02,36.06,143600.0,27.0089,27.0314,26.9939,27.0239,143600.0
2011-02-02 12:10:00,36.05,36.06,36.03,36.05,120000.0,27.0164,27.0239,27.0014,27.0164,120000.0
2011-02-02 12:15:00,36.05,36.07,35.99,36.07,133800.0,27.0164,27.0314,26.9714,27.0314,133800.0
2011-02-02 12:20:00,36.07,36.07,35.99,36.0,127300.0,27.0314,27.0314,26.9714,26.9789,127300.0
2011-02-02 12:25:00,35.99,36.01,35.96,36.01,128500.0,26.9714,26.9864,26.9489,26.9864,128500.0
2011-02-02 12:30:00,36.01,36.06,35.9,36.02,472300.0,26.9864,27.0239,26.904,26.9939,472300.0
2011-02-02 12:35:00,36.02,36.07,36.0,36.05,170900.0,26.9939,27.0314,26.9789,27.0164,170900.0
2011-02-02 12:40:00,36.05,36.07,36.0,36.03,85500.0,27.0164,27.0314,26.9789,27.0014,85500.0
2011-02-02 12:45:00,36.02,36.07,36.0,36.01,100600.0,26.9939,27.0314,26.9789,26.9864,100600.0
2011-02-02 12:50:00,36.01,36.05,36.0,36.04,191800.0,26.9864,27.0164,26.9789,27.0089,191800.0
2011-02-02 12:55:00,36.04,36.06,36.03,36.05,67400.0,27.0089,27.0239,27.0014,27.0164,67400.0
2011-02-02 13:00:00,36.05,36.11,36.05,36.11,180500.0,27.0164,27.0614,27.0164,27.0614,180500.0
2011-02-02 13:05:00,36.1,36.11,36.08,36.11,165000.0,27.0539,27.0614,27.0389,27.0614,165000.0
2011-02-02 13:10:00,36.11,36.12,36.09,36.09,71700.0,27.0614,27.0688,27.0464,27.0464,71700.0
2011-02-02 13:15:00,36.09,36.12,36.08,36.1,132500.0,27.0464,27.0688,27.0389,27.0539,132500.0
2011-02-02 13:20:00,36.11,36.17,36.08,36.09,109500.0,27.0614,27.1063,27.0389,27.0464,109500.0
2011-02-02 13:25:00,36.1,36.11,36.05,36.05,204000.0,27.0539,27.0614,27.0164,27.0164,204000.0
2011-02-02 13:30:00,36.05,36.06,36.0,36.02,145300.0,27.0164,27.0239,26.9789,26.9939,145300.0
2011-02-02 13:35:00,36.02,36.02,35.9,35.91,235000.0,26.9939,26.9939,26.904,26.9115,235000.0
2011-02-02 13:40:00,35.91,35.94,35.79,35.92,333500.0,26.9115,26.934,26.8215,26.919,333500.0
2011-02-02 13:45:00,35.92,36.0,35.79,35.91,277200.0,26.919,26.9789,26.8215,26.9115,277200.0
2011-02-02 13:50:00,35.91,35.93,35.85,35.85,119700.0,26.9115,26.9265,26.8665,26.8665,119700.0
2011-02-02 13:55:00,35.85,35.9,35.79,35.79,209400.0,26.8665,26.904,26.8215,26.8215,209400.0
2011-02-02 14:00:00,35.79,35.97,35.79,35.84,317300.0,26.8215,26.9564,26.8215,26.859,317300.0
2011-02-02 14:05:00,35.84,35.85,35.71,35.8,477700.0,26.859,26.8665,26.7616,26.829,477700.0
2011-02-02 14:10:00,35.79,35.87,35.77,35.77,355800.0,26.8215,26.8815,26.8066,26.8066,355800.0
2011-02-02 14:15:00,35.78,35.82,35.7,35.71,308600.0,26.814,26.844,26.7541,26.7616,308600.0
2011-02-02 14:20:00,35.71,35.74,35.65,35.65,213500.0,26.7616,26.7841,26.7166,26.7166,213500.0
2011-02-02 14:25:00,35.65,35.73,35.62,35.73,290300.0,26.7166,26.7766,26.6941,26.7766,290300.0
2011-02-02 14:30:00,35.73,35.83,35.73,35.76,228200.0,26.7766,26.8515,26.7766,26.7991,228200.0
2011-02-02 14:35:00,35.76,35.77,35.7,35.71,106500.0,26.7991,26.8066,26.7541,26.7616,106500.0
2011-02-02 14:40:00,35.72,35.8,35.68,35.77,163200.0,26.7691,26.829,26.7391,26.8066,163200.0
2011-02-02 14:45:00,35.78,35.8,35.75,35.8,104900.0,26.814,26.829,26.7916,26.829,104900.0
2011-02-02 14:50:00,35.79,35.82,35.76,35.8,117700.0,26.8215,26.844,26.7991,26.829,117700.0
2011-02-02 14:55:00,35.8,35.81,35.61,35.73,301900.0,26.829,26.8365,26.6866,26.7766,301900.0
2011-02-02 15:00:00,35.73,35.75,35.7,35.73,117700.0,26.7766,26.7916,26.7541,26.7766,117700.0
2011-02-02 15:05:00,35.74,35.77,35.73,35.75,173800.0,26.7841,26.8066,26.7766,26.7916,173800.0
2011-02-02 15:10:00,35.75,35.77,35.74,35.75,165500.0,26.7916,26.8066,26.7841,26.7916,165500.0
2011-02-02 15:15:00,35.74,35.87,35.74,35.83,249900.0,26.7841,26.8815,26.7841,26.8515,249900.0
2011-02-02 15:20:00,35.83,35.83,35.78,35.8,253400.0,26.8515,26.8515,26.814,26.829,253400.0
2011-02-02 15:25:00,35.8,35.8,35.7,35.72,361300.0,26.829,26.829,26.7541,26.7691,361300.0
2011-02-02 15:30:00,35.72,35.72,35.66,35.71,215400.0,26.7691,26.7691,26.7241,26.7616,215400.0
2011-02-02 15:35:00,35.71,35.73,35.67,35.68,169700.0,26.7616,26.7766,26.7316,26.7391,169700.0
2011-02-02 15:40:00,35.68,35.71,35.65,35.68,254700.0,26.7391,26.7616,26.7166,26.7391,254700.0
2011-02-02 15:45:00,35.67,35.7,35.65,35.69,218600.0,26.7316,26.7541,26.7166,26.7466,218600.0
2011-02-02 15:50:00,35.68,35.69,35.6,35.6,462700.0,26.7391,26.7466,26.6792,26.6792,462700.0
2011-02-02 15:55:00,35.61,35.69,35.58,35.67,826300.0,26.6866,26.7466,26.6642,26.7316,826300.0
2011-02-03 09:30:00,35.91,35.97,35.7,35.71,314000.0,26.9115,26.9564,26.7541,26.7616,314000.0
2011-02-03 09:35:00,35.7,35.81,35.63,35.65,332400.0,26.7541,26.8365,26.7016,26.7166,332400.0
2011-02-03 09:40:00,35.65,35.69,35.42,35.47,605100.0,26.7166,26.7466,26.5443,26.5817,605100.0
2011-02-03 09:45:00,35.47,35.51,35.23,35.49,622400.0,26.5817,26.6117,26.4019,26.5967,622400.0
2011-02-03 09:50:00,35.49,35.52,35.48,35.48,327400.0,26.5967,26.6192,26.5892,26.5892,327400.0
2011-02-03 09:55:00,35.49,35.63,35.48,35.54,450500.0,26.5967,26.7016,26.5892,26.6342,450500.0
2011-02-03 10:00:00,35.55,35.55,35.49,35.54,292200.0,26.6417,26.6417,26.5967,26.6342,292200.0
2011-02-03 10:05:00,35.54,35.57,35.37,35.39,628500.0,26.6342,26.6567,26.5068,26.5218,628500.0
2011-02-03 10:10:00,35.39,35.39,35.17,35.17,516600.0,26.5218,26.5218,26.3569,26.3569,516600.0
2011-02-03 10:15:00,35.18,35.3,35.13,35.29,480900.0,26.3644,26.4543,26.3269,26.4468,480900.0
2011-02-03 10:20:00,35.29,35.49,35.28,35.47,498400.0,26.4468,26.5967,26.4393,26.5817,498400.0
2011-02-03 10:25:00,35.47,35.59,35.34,35.59,272800.0,26.5817,26.6717,26.4843,26.6717,272800.0
2011-02-03 10:30:00,35.59,35.61,35.42,35.44,253200.0,26.6717,26.6866,26.5443,26.5592,253200.0
2011-02-03 10:35:00,35.44,35.47,35.27,35.32,286200.0,26.5592,26.5817,26.4318,26.4693,286200.0
2011-02-03 10:40:00,35.32,35.35,35.26,35.35,324600.0,26.4693,26.4918,26.4244,26.4918,324600.0
2011-02-03 10:45:00,35.35,35.53,35.3,35.46,470100.0,26.4918,26.6267,26.4543,26.5742,470100.0
2011-02-03 10:50:00,35.47,35.56,35.34,35.35,144800.0,26.5817,26.6492,26.4843,26.4918,144800.0
2011-02-03 10:55:00,35.33,35.37,35.21,35.35,303200.0,26.4768,26.5068,26.3869,26.4918,303200.0
2011-02-03 11:00:00,35.35,35.38,35.27,35.29,71200.0,26.4918,26.5143,26.4318,26.4468,71200.0
2011-02-03 11:05:00,35.29,35.35,35.22,35.35,291000.0,26.4468,26.4918,26.3944,26.4918,291000.0
2011-02-03 11:10:00,35.35,35.46,35.33,35.46,109400.0,26.4918,26.5742,26.4768,26.5742,109400.0
2011-02-03 11:15:00,35.46,35.6,35.44,35.55,288000.0,26.5742,26.6792,26.5592,26.6417,288000.0
2011-02-03 11:20:00,35.54,35.79,35.54,35.71,487800.0,26.6342,26.8215,26.6342,26.7616,487800.0
2011-02-03 11:25:00,35.71,35.76,35.6,35.62,195000.0,26.7616,26.7991,26.6792,26.6941,195000.0
2011-02-03 11:30:00,35.63,35.64,35.56,35.58,220100.0,26.7016,26.7091,26.6492,26.6642,220100.0
2011-02-03 11:35:00,35.58,35.75,35.56,35.74,308600.0,26.6642,26.7916,26.6492,26.7841,308600.0
2011-02-03 11:40:00,35.75,35.78,35.62,35.65,209500.0,26.7916,26.814,26.6941,26.7166,209500.0
2011-02-03 11:45:00,35.65,35.73,35.65,35.72,190600.0,26.7166,26.7766,26.7166,26.7691,190600.0
2011-02-03 11:50:00,35.72,35.78,35.71,35.75,96300.0,26.7691,26.814,26.7616,26.7916,96300.0
2011-02-03 11:55:00,35.75,35.8,35.69,35.79,178800.0,26.7916,26.829,26.7466,26.8215,178800.0
2011-02-03 12:00:00,35.79,35.79,35.64,35.64,87000.0,26.8215,26.8215,26.7091,26.7091,87000.0
2011-02-03 12:05:00,35.65,35.65,35.55,35.63,144600.0,26.7166,26.7166,26.6417,26.7016,144600.0
2011-02-03 12:10:00,35.62,35.63,35.52,35.57,249700.0,26.6941,26.7016,26.6192,26.6567,249700.0
2011-02-03 12:15:00,35.56,35.65,35.52,35.64,133300.0,26.6492,26.7166,26.6192,26.7091,133300.0
2011-02-03 12:20:00,35.64,35.64,35.62,35.64,103200.0,26.7091,26.7091,26.6941,26.7091,103200.0
2011-02-03 12:25:00,35.63,35.64,35.58,35.59,77900.0,26.7016,26.7091,26.6642,26.6717,77900.0
2011-02-03 12:30:00,35.58,35.65,35.57,35.64,89200.0,26.6642,26.7166,26.6567,26.7091,89200.0
2011-02-03 12:35:00,35.64,35.64,35.59,35.6,112400.0,26.7091,26.7091,26.6717,26.6792,112400.0
2011-02-03 12:40:00,35.6,35.61,35.58,35.59,94400.0,26.6792,26.6866,26.6642,26.6717,94400.0
2011-02-03 12:45:00,35.59,35.6,35.57,35.6,64400.0,26.6717,26.6792,26.6567,26.6792,64400.0
2011-02-03 12:50:00,35.6,35.6,35.53,35.59,64300.0,26.6792,26.6792,26.6267,26.6717,64300.0
2011-02-03 12:55:00,35.59,35.61,35.56,35.6,182200.0,26.6717,26.6866,26.6492,26.6792,182200.0
2011-02-03 13:00:00,35.59,35.61,35.59,35.59,101000.0,26.6717,26.6866,26.6717,26.6717,101000.0
2011-02-03 13:05:00,35.6,35.6,35.57,35.6,56300.0,26.6792,26.6792,26.6567,26.6792,56300.0
2011-02-03 13:10:00,35.59,35.6,35.53,35.6,169700.0,26.6717,26.6792,26.6267,26.6792,169700.0
2011-02-03 13:15:00,35.6,35.61,35.58,35.6,185900.0,26.6792,26.6866,26.6642,26.6792,185900.0
2011-02-03 13:20:00,35.6,35.61,35.57,35.59,116600.0,26.6792,26.6866,26.6567,26.6717,116600.0
2011-02-03 13:25:00,35.6,35.61,35.59,35.6,49900.0,26.6792,26.6866,26.6717,26.6792,49900.0
2011-02-03 13:30:00,35.6,35.62,35.59,35.6,55200.0,26.6792,26.6941,26.6717,26.6792,55200.0
2011-02-03 13:35:00,35.61,35.61,35.58,35.6,77200.0,26.6866,26.6866,26.6642,26.6792,77200.0
2011-02-03 13:40:00,35.59,35.6,35.54,35.57,124700.0,26.6717,26.6792,26.6342,26.6567,124700.0
2011-02-03 13:45:00,35.57,35.57,35.54,35.56,43800.0,26.6567,26.6567,26.6342,26.6492,43800.0
2011-02-03 13:50:00,35.55,35.58,35.53,35.56,81900.0,26.6417,26.6642,26.6267,26.6492,81900.0
2011-02-03 13:55:00,35.56,35.58,35.51,35.57,64200.0,26.6492,26.6642,26.6117,26.6567,64200.0
2011-02-03 14:00:00,35.58,35.58,35.53,35.55,95300.0,26.6642,26.6642,26.6267,26.6417,95300.0
2011-02-03 14:05:00,35.55,35.55,35.52,35.53,48600.0,26.6417,26.6417,26.6192,26.6267,48600.0
2011-02-03 14:10:00,35.54,35.54,35.52,35.52,46700.0,26.6342,26.6342,26.6192,26.6192,46700.0
2011-02-03 14:15:00,35.52,35.54,35.52,35.52,68800.0,26.6192,26.6342,26.6192,26.6192,68800.0
2011-02-03 14:20:00,35.53,35.54,35.51,35.53,58100.0,26.6267,26.6342,26.6117,26.6267,58100.0
2011-02-03 14:25:00,35.52,35.53,35.51,35.51,37800.0,26.6192,26.6267,26.6117,26.6117,37800.0
2011-02-03 14:30:00,35.52,35.53,35.5,35.5,170500.0,26.6192,26.6267,26.6042,26.6042,170500.0
2011-02-03 14:35:00,35.5,35.51,35.45,35.5,116600.0,26.6042,26.6117,26.5667,26.6042,116600.0
2011-02-03 14:40:00,35.5,35.61,35.5,35.6,254100.0,26.6042,26.6866,26.6042,26.6792,254100.0
2011-02-03 14:45:00,35.6,35.61,35.55,35.56,56500.0,26.6792,26.6866,26.6417,26.6492,56500.0
2011-02-03 14:50:00,35.57,35.59,35.56,35.59,174500.0,26.6567,26.6717,26.6492,26.6717,174500.0
2011-02-03 14:55:00,35.59,35.64,35.55,35.55,258300.0,26.6717,26.7091,26.6417,26.6417,258300.0
2011-02-03 15:00:00,35.56,35.64,35.55,35.64,175300.0,26.6492,26.7091,26.6417,26.7091,175300.0
2011-02-03 15:05:00,35.64,35.68,35.61,35.68,441600.0,26.7091,26.7391,26.6866,26.7391,441600.0
2011-02-03 15:10:00,35.67,35.77,35.63,35.74,305400.0,26.7316,26.8066,26.7016,26.7841,305400.0
2011-02-03 15:15:00,35.75,35.79,35.74,35.79,171800.0,26.7916,26.8215,26.7841,26.8215,171800.0
2011-02-03 15:20:00,35.79,35.94,35.79,35.84,277500.0,26.8215,26.934,26.8215,26.859,277500.0
2011-02-03 15:25:00,35.86,35.9,35.75,35.85,225600.0,26.874,26.904,26.7916,26.8665,225600.0
2011-02-03 15:30:00,35.85,35.95,35.85,35.91,1141400.0,26.8665,26.9414,26.8665,26.9115,1141400.0
2011-02-03 15:35:00,35.91,36.0,35.82,35.95,585700.0,26.9115,26.9789,26.844,26.9414,585700.0
2011-02-03 15:40:00,35.95,35.98,35.92,35.97,169600.0,26.9414,26.9639,26.919,26.9564,169600.0
2011-02-03 15:45:00,35.98,35.98,35.94,35.98,234600.0,26.9639,26.9639,26.934,26.9639,234600.0
2011-02-03 15:50:00,35.98,36.02,35.97,36.0,248200.0,26.9639,26.9939,26.9564,26.9789,248200.0
2011-02-03 15:55:00,36.01,36.06,35.95,36.04,684000.0,26.9864,27.0239,26.9414,27.0089,684000.0
2011-02-04 09:30:00,36.25,36.4,36.2,36.27,481100.0,27.1663,27.2787,27.1288,27.1813,481100.0
2011-02-04 09:35:00,36.28,36.28,36.02,36.17,176900.0,27.1888,27.1888,26.9939,27.1063,176900.0
2011-02-04 09:40:00,36.17,36.21,36.0,36.01,332800.0,27.1063,27.1363,26.9789,26.9864,332800.0
2011-02-04 09:45:00,36.01,36.09,35.92,36.09,195900.0,26.9864,27.0464,26.919,27.0464,195900.0
2011-02-04 09:50:00,36.08,36.14,35.89,36.12,251200.0,27.0389,27.0838,26.8965,27.0688,251200.0
2011-02-04 09:55:00,36.11,36.25,36.08,36.15,130800.0,27.0614,27.1663,27.0389,27.0913,130800.0
2011-02-04 10:00:00,36.16,36.35,36.1,36.33,132600.0,27.0988,27.2412,27.0539,27.2262,132600.0
2011-02-04 10:05:00,36.33,36.36,36.18,36.24,177100.0,27.2262,27.2487,27.1138,27.1588,177100.0
2011-02-04 10:10:00,36.23,36.33,36.19,36.25,120100.0,27.1513,27.2262,27.1213,27.1663,120100.0
2011-02-04 10:15:00,36.26,36.3,36.24,36.29,145800.0,27.1738,27.2037,27.1588,27.1962,145800.0
2011-02-04 10:20:00,36.29,36.4,36.28,36.37,142600.0,27.1962,27.2787,27.1888,27.2562,142600.0
2011-02-04 10:25:00,36.37,36.38,36.25,36.36,214100.0,27.2562,27.2637,27.1663,27.2487,214100.0
2011-02-04 10:30:00,36.36,36.45,36.34,36.45,252600.0,27.2487,27.3162,27.2337,27.3162,252600.0
2011-02-04 10:35:00,36.44,36.45,36.34,36.39,134500.0,27.3087,27.3162,27.2337,27.2712,134500.0
2011-02-04 10:40:00,36.39,36.4,36.31,36.37,137000.0,27.2712,27.2787,27.2112,27.2562,137000.0
2011-02-04 10:45:00,36.37,36.38,36.25,36.35,181500.0,27.2562,27.2637,27.1663,27.2412,181500.0
2011-02-04 10:50:00,36.34,36.34,36.25,36.25,142800.0,27.2337,27.2337,27.1663,27.1663,142800.0
2011-02-04 10:55:00,36.25,36.34,36.23,36.34,128800.0,27.1663,27.2337,27.1513,27.2337,128800.0
2011-02-04 11:00:00,36.34,36.4,36.24,36.26,137700.0,27.2337,27.2787,27.1588,27.1738,137700.0
2011-02-04 11:05:00,36.26,36.27,36.22,36.25,221000.0,27.1738,27.1813,27.1438,27.1663,221000.0
2011-02-04 11:10:00,36.25,36.28,36.23,36.28,88600.0,27.1663,27.1888,27.1513,27.1888,88600.0
2011-02-04 11:15:00,36.27,36.29,36.24,36.28,128200.0,27.1813,27.1962,27.1588,27.1888,128200.0
2011-02-04 11:20:00,36.27,36.34,36.27,36.34,69100.0,27.1813,27.2337,27.1813,27.2337,69100.0
2011-02-04 11:25:00,36.34,36.45,36.33,36.44,75700.0,27.2337,27.3162,27.2262,27.3087,75700.0
2011-02-04 11:30:00,36.44,36.45,36.36,36.44,76800.0,27.3087,27.3162,27.2487,27.3087,76800.0
2011-02-04 11:35:00,36.45,36.48,36.44,36.45,95100.0,27.3162,27.3386,27.3087,27.3162,95100.0
2011-02-04 11:40:00,36.45,36.46,36.33,36.34,95300.0,27.3162,27.3236,27.2262,27.2337,95300.0
2011-02-04 11:45:00,36.34,36.34,36.23,36.28,115100.0,27.2337,27.2337,27.1513,27.1888,115100.0
2011-02-04 11:50:00,36.28,36.37,36.28,36.37,13900.0,27.1888,27.2562,27.1888,27.2562,13900.0
2011-02-04 11:55:00,36.36,36.37,36.29,36.34,48600.0,27.2487,27.2562,27.1962,27.2337,48600.0
2011-02-04 12:00:00,36.34,36.45,36.33,36.4,92600.0,27.2337,27.3162,27.2262,27.2787,92600.0
2011-02-04 12:05:00,36.4,36.41,36.37,36.37,39100.0,27.2787,27.2862,27.2562,27.2562,39100.0
2011-02-04 12:10:00,36.37,36.4,36.29,36.33,127500.0,27.2562,27.2787,27.1962,27.2262,127500.0
2011-02-04 12:15:00,36.34,36.35,36.33,36.34,16700.0,27.2337,27.2412,27.2262,27.2337,16700.0
2011-02-04 12:20:00,36.34,36.34,36.33,36.34,14700.0,27.2337,27.2337,27.2262,27.2337,14700.0
2011-02-04 12:25:00,36.34,36.34,36.31,36.32,34400.0,27.2337,27.2337,27.2112,27.2187,34400.0
2011-02-04 12:30:00,36.33,36.36,36.3,36.34,103300.0,27.2262,27.2487,27.2037,27.2337,103300.0
2011-02-04 12:35:00,36.34,36.34,36.32,36.33,24000.0,27.2337,27.2337,27.2187,27.2262,24000.0
2011-02-04 12:40:00,36.32,36.33,36.32,36.33,18900.0,27.2187,27.2262,27.2187,27.2262,18900.0
2011-02-04 12:45:00,36.33,36.33,36.32,36.33,8600.0,27.2262,27.2262,27.2187,27.2262,8600.0
2011-02-04 12:50:00,36.33,36.33,36.32,36.33,20300.0,27.2262,27.2262,27.2187,27.2262,20300.0
2011-02-04 12:55:00,36.32,36.33,36.32,36.32,16400.0,27.2187,27.2262,27.2187,27.2187,16400.0
2011-02-04 13:00:00,36.33,36.33,36.32,36.33,15100.0,27.2262,27.2262,27.2187,27.2262,15100.0
2011-02-04 13:05:00,36.33,36.33,36.31,36.32,51000.0,27.2262,27.2262,27.2112,27.2187,51000.0
2011-02-04 13:10:00,36.31,36.34,36.31,36.33,47900.0,27.2112,27.2337,27.2112,27.2262,47900.0
2011-02-04 13:15:00,36.33,36.34,36.33,36.34,26900.0,27.2262,27.2337,27.2262,27.2337,26900.0
2011-02-04 13:20:00,36.34,36.36,36.33,36.34,69000.0,27.2337,27.2487,27.2262,27.2337,69000.0
2011-02-04 13:25:00,36.34,36.38,36.33,36.37,43300.0,27.2337,27.2637,27.2262,27.2562,43300.0
2011-02-04 13:30:00,36.37,36.37,36.33,36.35,42500.0,27.2562,27.2562,27.2262,27.2412,42500.0
2011-02-04 13:35:00,36.35,36.38,36.34,36.37,24700.0,27.2412,27.2637,27.2337,27.2562,24700.0
2011-02-04 13:40:00,36.37,36.4,36.37,36.39,20400.0,27.2562,27.2787,27.2562,27.2712,20400.0
2011-02-04 13:45:00,36.39,36.46,36.37,36.45,72200.0,27.2712,27.3236,27.2562,27.3162,72200.0
2011-02-04 13:50:00,36.45,36.55,36.44,36.54,172000.0,27.3162,27.3911,27.3087,27.3836,172000.0
2011-02-04 13:55:00,36.54,36.54,36.45,36.46,45300.0,27.3836,27.3836,27.3162,27.3236,45300.0
2011-02-04 14:00:00,36.45,36.59,36.44,36.55,178800.0,27.3162,27.4211,27.3087,27.3911,178800.0
2011-02-04 14:05:00,36.55,36.55,36.49,36.52,55500.0,27.3911,27.3911,27.3461,27.3686,55500.0
2011-02-04 14:10:00,36.51,36.55,36.47,36.48,37400.0,27.3611,27.3911,27.3311,27.3386,37400.0
2011-02-04 14:15:00,36.47,36.49,36.39,36.44,113000.0,27.3311,27.3461,27.2712,27.3087,113000.0
2011-02-04 14:20:00,36.44,36.64,36.44,36.62,136400.0,27.3087,27.4585,27.3087,27.4436,136400.0
2011-02-04 14:25:00,36.62,36.66,36.52,36.52,111100.0,27.4436,27.4735,27.3686,27.3686,111100.0
2011-02-04 14:30:00,36.53,36.61,36.52,36.6,54600.0,27.3761,27.4361,27.3686,27.4286,54600.0
2011-02-04 14:35:00,36.59,36.61,36.45,36.48,309700.0,27.4211,27.4361,27.3162,27.3386,309700.0
2011-02-04 14:40:00,36.48,36.65,36.44,36.58,189600.0,27.3386,27.466,27.3087,27.4136,189600.0
2011-02-04 14:45:00,36.57,36.62,36.57,36.6,95100.0,27.4061,27.4436,27.4061,27.4286,95100.0
2011-02-04 14:50:00,36.6,36.63,36.6,36.6,71800.0,27.4286,27.451,27.4286,27.4286,71800.0
2011-02-04 14:55:00,36.6,36.67,36.6,36.66,93800.0,27.4286,27.481,27.4286,27.4735,93800.0
2011-02-04 15:00:00,36.66,36.73,36.54,36.6,321500.0,27.4735,27.526,27.3836,27.4286,321500.0
2011-02-04 15:05:00,36.6,36.64,36.56,36.63,129900.0,27.4286,27.4585,27.3986,27.451,129900.0
2011-02-04 15:10:00,36.64,36.7,36.61,36.61,116200.0,27.4585,27.5035,27.4361,27.4361,116200.0
2011-02-04 15:15:00,36.62,36.63,36.57,36.58,97700.0,27.4436,27.451,27.4061,27.4136,97700.0
2011-02-04 15:20:00,36.57,36.57,36.5,36.53,175000.0,27.4061,27.4061,27.3536,27.3761,175000.0
2011-02-04 15:25:00,36.54,36.57,36.51,36.52,149300.0,27.3836,27.4061,27.3611,27.3686,149300.0
2011-02-04 15:30:00,36.52,36.53,36.44,36.47,167900.0,27.3686,27.3761,27.3087,27.3311,167900.0
2011-02-04 15:35:00,36.47,36.51,36.46,36.5,101400.0,27.3311,27.3611,27.3236,27.3536,101400.0
2011-02-04 15:40:00,36.51,36.51,36.48,36.48,158000.0,27.3611,27.3611,27.3386,27.3386,158000.0
2011-02-04 15:45:00,36.48,36.61,36.48,36.61,182300.0,27.3386,27.4361,27.3386,27.4361,182300.0
2011-02-04 15:50:00,36.61,36.61,36.53,36.55,177100.0,27.4361,27.4361,27.3761,27.3911,177100.0
2011-02-04 15:55:00,36.55,36.61,36.54,36.59,466400.0,27.3911,27.4361,27.3836,27.4211,466400.0
2011-02-07 09:30:00,36.85,36.95,36.61,36.75,298200.0,27.6159,27.6909,27.4361,27.541,298200.0
2011-02-07 09:35:00,36.75,36.81,36.74,36.8,178300.0,27.541,27.5859,27.5335,27.5785,178300.0
2011-02-07 09:40:00,36.79,36.83,36.67,36.73,207800.0,27.571,27.6009,27.481,27.526,207800.0
2011-02-07 09:45:00,36.73,36.87,36.71,36.83,280300.0,27.526,27.6309,27.511,27.6009,280300.0
2011-02-07 09:50:00,36.82,36.95,36.8,36.82,279300.0,27.5934,27.6909,27.5785,27.5934,279300.0
2011-02-07 09:55:00,36.83,36.85,36.77,36.77,98800.0,27.6009,27.6159,27.556,27.556,98800.0
2011-02-07 10:00:00,36.77,36.86,36.77,36.77,144300.0,27.556,27.6234,27.556,27.556,144300.0
2011-02-07 10:05:00,36.77,37.0,36.76,37.0,383900.0,27.556,27.7283,27.5485,27.7283,383900.0
2011-02-07 10:10:00,37.0,37.09,36.85,36.87,305100.0,27.7283,27.7958,27.6159,27.6309,305100.0
2011-02-07 10:15:00,36.88,36.98,36.87,36.95,148400.0,27.6384,27.7133,27.6309,27.6909,148400.0
2011-02-07 10:20:00,36.96,36.98,36.94,36.98,93500.0,27.6984,27.7133,27.6834,27.7133,93500.0
2011-02-07 10:25:00,36.97,37.05,36.94,36.98,130600.0,27.7059,27.7658,27.6834,27.7133,130600.0
2011-02-07 10:30:00,36.98,37.0,36.92,36.96,95600.0,27.7133,27.7283,27.6684,27.6984,95600.0
2011-02-07 10:35:00,36.96,37.04,36.93,37.02,108000.0,27.6984,27.7583,27.6759,27.7433,108000.0
2011-02-07 10:40:00,37.03,37.05,36.98,36.99,82300.0,27.7508,27.7658,27.7133,27.7208,82300.0
2011-02-07 10:45:00,36.99,37.03,36.97,37.03,90600.0,27.7208,27.7508,27.7059,27.7508,90600.0
2011-02-07 10:50:00,37.03,37.09,37.01,37.03,123900.0,27.7508,27.7958,27.7358,27.7508,123900.0
2011-02-07 10:55:00,37.04,37.05,36.98,36.98,99600.0,27.7583,27.7658,27.7133,27.7133,99600.0
2011-02-07 11:00:00,36.98,37.0,36.92,36.95,78900.0,27.7133,27.7283,27.6684,27.6909,78900.0
2011-02-07 11:05:00,36.95,36.97,36.95,36.96,60400.0,27.6909,27.7059,27.6909,27.6984,60400.0
2011-02-07 11:10:00,36.96,37.0,36.93,36.97,96500.0,27.6984,27.7283,27.6759,27.7059,96500.0
2011-02-07 11:15:00,36.97,36.97,36.9,36.94,118600.0,27.7059,27.7059,27.6534,27.6834,118600.0
2011-02-07 11:20:00,36.94,36.95,36.92,36.93,39400.0,27.6834,27.6909,27.6684,27.6759,39400.0
2011-02-07 11:25:00,36.93,36.98,36.93,36.97,102200.0,27.6759,27.7133,27.6759,27.7059,102200.0
2011-02-07 11:30:00,36.96,36.98,36.95,36.97,23900.0,27.6984,27.7133,27.6909,27.7059,23900.0
2011-02-07 11:35:00,36.98,37.03,36.98,37.01,71700.0,27.7133,27.7508,27.7133,27.7358,71700.0
2011-02-07 11:40:00,37.02,37.05,37.0,37.0,81600.0,27.7433,27.7658,27.7283,27.7283,81600.0
2011-02-07 11:45:00,37.0,37.0,36.93,36.97,42600.0,27.7283,27.7283,27.6759,27.7059,42600.0
2011-02-07 11:50:00,36.97,36.98,36.91,36.91,68000.0,27.7059,27.7133,27.6609,27.6609,68000.0
2011-02-07 11:55:00,36.91,36.99,36.91,36.97,29500.0,27.6609,27.7208,27.6609,27.7059,29500.0
2011-02-07 12:00:00,36.98,37.01,36.97,36.99,31200.0,27.7133,27.7358,27.7059,27.7208,31200.0
2011-02-07 12:05:00,37.0,37.01,36.99,36.99,29400.0,27.7283,27.7358,27.7208,27.7208,29400.0
2011-02-07 12:10:00,36.99,36.99,36.94,36.95,26100.0,27.7208,27.7208,27.6834,27.6909,26100.0
2011-02-07 12:15:00,36.95,36.95,36.89,36.89,35700.0,27.6909,27.6909,27.6459,27.6459,35700.0
2011-02-07 12:20:00,36.89,36.9,36.89,36.9,11300.0,27.6459,27.6534,27.6459,27.6534,11300.0
2011-02-07 12:25:00,36.91,36.94,36.9,36.93,28200.0,27.6609,27.6834,27.6534,27.6759,28200.0
2011-02-07 12:30:00,36.93,36.94,36.92,36.92,9400.0,27.6759,27.6834,27.6684,27.6684,9400.0
2011-02-07 12:35:00,36.92,36.93,36.9,36.92,44800.0,27.6684,27.6759,27.6534,27.6684,44800.0
2011-02-07 12:40:00,36.93,37.01,36.92,37.01,90300.0,27.6759,27.7358,27.6684,27.7358,90300.0
2011-02-07 12:45:00,37.01,37.02,36.98,36.99,34600.0,27.7358,27.7433,27.7133,27.7208,34600.0
2011-02-07 12:50:00,36.99,36.99,36.98,36.99,38800.0,27.7208,27.7208,27.7133,27.7208,38800.0
2011-02-07 12:55:00,36.98,36.99,36.94,36.94,26300.0,27.7133,27.7208,27.6834,27.6834,26300.0
2011-02-07 13:00:00,36.95,36.96,36.94,36.94,25600.0,27.6909,27.6984,27.6834,27.6834,25600.0
2011-02-07 13:05:00,36.95,36.97,36.94,36.94,25400.0,27.6909,27.7059,27.6834,27.6834,25400.0
2011-02-07 13:10:00,36.95,36.99,36.94,36.96,24900.0,27.6909,27.7208,27.6834,27.6984,24900.0
2011-02-07 13:15:00,36.96,36.97,36.94,36.94,19600.0,27.6984,27.7059,27.6834,27.6834,19600.0
2011-02-07 13:20:00,36.94,36.95,36.93,36.93,16900.0,27.6834,27.6909,27.6759,27.6759,16900.0
2011-02-07 13:25:00,36.94,37.02,36.93,37.02,49700.0,27.6834,27.7433,27.6759,27.7433,49700.0
2011-02-07 13:30:00,37.01,37.03,36.99,36.99,27700.0,27.7358,27.7508,27.7208,27.7208,27700.0
2011-02-07 13:35:00,36.99,36.99,36.94,36.94,24300.0,27.7208,27.7208,27.6834,27.6834,24300.0
2011-02-07 13:40:00,36.95,37.04,36.94,37.04,45500.0,27.6909,27.7583,27.6834,27.7583,45500.0
2011-02-07 13:45:00,37.03,37.05,37.0,37.01,32400.0,27.7508,27.7658,27.7283,27.7358,32400.0
2011-02-07 13:50:00,37.01,37.05,37.0,37.01,23400.0,27.7358,27.7658,27.7283,27.7358,23400.0
2011-02-07 13:55:00,37.02,37.04,37.02,37.02,25500.0,27.7433,27.7583,27.7433,27.7433,25500.0
2011-02-07 14:00:00,37.03,37.03,36.99,36.99,40000.0,27.7508,27.7508,27.7208,27.7208,40000.0
2011-02-07 14:05:00,36.99,37.0,36.93,36.98,28400.0,27.7208,27.7283,27.6759,27.7133,28400.0
2011-02-07 14:10:00,36.97,37.0,36.97,36.97,27000.0,27.7059,27.7283,27.7059,27.7059,27000.0
2011-02-07 14:15:00,36.97,36.98,36.92,36.92,165800.0,27.7059,27.7133,27.6684,27.6684,165800.0
2011-02-07 14:20:00,36.93,36.93,36.88,36.88,39500.0,27.6759,27.6759,27.6384,27.6384,39500.0
2011-02-07 14:25:00,36.89,36.9,36.85,36.85,67100.0,27.6459,27.6534,27.6159,27.6159,67100.0
2011-02-07 14:30:00,36.85,36.94,36.85,36.9,96400.0,27.6159,27.6834,27.6159,27.6534,96400.0
2011-02-07 14:35:00,36.91,36.91,36.81,36.83,62400.0,27.6609,27.6609,27.5859,27.6009,62400.0
2011-02-07 14:40:00,36.82,36.85,36.81,36.84,42500.0,27.5934,27.6159,27.5859,27.6084,42500.0
2011-02-07 14:45:00,36.85,36.89,36.84,36.86,33500.0,27.6159,27.6459,27.6084,27.6234,33500.0
2011-02-07 14:50:00,36.86,36.88,36.81,36.81,55300.0,27.6234,27.6384,27.5859,27.5859,55300.0
2011-02-07 14:55:00,36.81,36.83,36.74,36.79,116400.0,27.5859,27.6009,27.5335,27.571,116400.0
2011-02-07 15:00:00,36.79,36.8,36.74,36.78,91900.0,27.571,27.5785,27.5335,27.5635,91900.0
2011-02-07 15:05:00,36.78,36.8,36.78,36.79,26500.0,27.5635,27.5785,27.5635,27.571,26500.0
2011-02-07 15:10:00,36.8,36.8,36.66,36.68,270000.0,27.5785,27.5785,27.4735,27.4885,270000.0
2011-02-07 15:15:00,36.68,36.73,36.66,36.7,63500.0,27.4885,27.526,27.4735,27.5035,63500.0
2011-02-07 15:20:00,36.7,36.74,36.7,36.74,45900.0,27.5035,27.5335,27.5035,27.5335,45900.0
2011-02-07 15:25:00,36.74,36.78,36.71,36.72,41700.0,27.5335,27.5635,27.511,27.5185,41700.0
2011-02-07 15:30:00,36.72,36.73,36.65,36.7,75300.0,27.5185,27.526,27.466,27.5035,75300.0
2011-02-07 15:35:00,36.7,36.76,36.7,36.73,85600.0,27.5035,27.5485,27.5035,27.526,85600.0
2011-02-07 15:40:00,36.74,36.75,36.72,36.75,47000.0,27.5335,27.541,27.5185,27.541,47000.0
2011-02-07 15:45:00,36.75,36.75,36.72,36.73,72500.0,27.541,27.541,27.5185,27.526,72500.0
2011-02-07 15:50:00,36.74,36.75,36.69,36.72,130900.0,27.5335,27.541,27.496,27.5185,130900.0
2011-02-07 15:55:00,36.73,36.75,36.71,36.72,156100.0,27.526,27.541,27.511,27.5185,156100.0
2011-02-08 09:30:00,36.97,36.99,36.8,36.92,276300.0,27.7059,27.7208,27.5785,27.6684,276300.0
2011-02-08 09:35:00,36.91,36.95,36.65,36.71,197900.0,27.6609,27.6909,27.466,27.511,197900.0
2011-02-08 09:40:00,36.72,36.72,36.4,36.49,385500.0,27.5185,27.5185,27.2787,27.3461,385500.0
2011-02-08 09:45:00,36.49,36.68,36.46,36.62,189300.0,27.3461,27.4885,27.3236,27.4436,189300.0
2011-02-08 09:50:00,36.62,36.71,36.61,36.71,92200.0,27.4436,27.511,27.4361,27.511,92200.0
2011-02-08 09:55:00,36.71,36.86,36.7,36.85,93200.0,27.511,27.6234,27.5035,27.6159,93200.0
2011-02-08 10:00:00,36.86,36.91,36.82,36.89,137500.0,27.6234,27.6609,27.5934,27.6459,137500.0
2011-02-08 10:05:00,36.89,36.96,36.81,36.92,186400.0,27.6459,27.6984,27.5859,27.6684,186400.0
2011-02-08 10:10:00,36.93,36.98,36.88,36.88,125600.0,27.6759,27.7133,27.6384,27.6384,125600.0
2011-02-08 10:15:00,36.89,36.96,36.86,36.95,106100.0,27.6459,27.6984,27.6234,27.6909,106100.0
2011-02-08 10:20:00,36.94,37.05,36.94,36.97,208400.0,27.6834,27.7658,27.6834,27.7059,208400.0
2011-02-08 10:25:00,36.97,36.99,36.82,36.82,61000.0,27.7059,27.7208,27.5934,27.5934,61000.0
2011-02-08 10:30:00,36.83,36.85,36.8,36.83,141700.0,27.6009,27.6159,27.5785,27.6009,141700.0
2011-02-08 10:35:00,36.83,36.84,36.72,36.73,114700.0,27.6009,27.6084,27.5185,27.526,114700.0
2011-02-08 10:40:00,36.72,36.75,36.65,36.65,156000.0,27.5185,27.541,27.466,27.466,156000.0
2011-02-08 10:45:00,36.66,36.81,36.65,36.79,65400.0,27.4735,27.5859,27.466,27.571,65400.0
2011-02-08 10:50:00,36.79,36.84,36.71,36.74,46400.0,27.571,27.6084,27.511,27.5335,46400.0
2011-02-08 10:55:00,36.76,36.81,36.76,36.8,15500.0,27.5485,27.5859,27.5485,27.5785,15500.0
2011-02-08 11:00:00,36.79,36.83,36.74,36.75,53000.0,27.571,27.6009,27.5335,27.541,53000.0
2011-02-08 11:05:00,36.74,36.76,36.7,36.73,70800.0,27.5335,27.5485,27.5035,27.526,70800.0
2011-02-08 11:10:00,36.73,36.81,36.68,36.79,65300.0,27.526,27.5859,27.4885,27.571,65300.0
2011-02-08 11:15:00,36.79,36.84,36.78,36.78,54700.0,27.571,27.6084,27.5635,27.5635,54700.0
2011-02-08 11:20:00,36.78,36.79,36.71,36.73,64800.0,27.5635,27.571,27.511,27.526,64800.0
2011-02-08 11:25:00,36.73,36.77,36.7,36.77,43800.0,27.526,27.556,27.5035,27.556,43800.0
2011-02-08 11:30:00,36.78,36.85,36.77,36.84,40800.0,27.5635,27.6159,27.556,27.6084,40800.0
2011-02-08 11:35:00,36.84,36.86,36.83,36.85,53300.0,27.6084,27.6234,27.6009,27.6159,53300.0
2011-02-08 11:40:00,36.85,36.85,36.82,36.84,58600.0,27.6159,27.6159,27.5934,27.6084,58600.0
2011-02-08 11:45:00,36.85,36.85,36.84,36.85,12600.0,27.6159,27.6159,27.6084,27.6159,12600.0
2011-02-08 11:50:00,36.84,36.85,36.84,36.84,18600.0,27.6084,27.6159,27.6084,27.6084,18600.0
2011-02-08 11:55:00,36.84,36.85,36.8,36.82,35800.0,27.6084,27.6159,27.5785,27.5934,35800.0
2011-02-08 12:00:00,36.82,36.85,36.81,36.85,28200.0,27.5934,27.6159,27.5859,27.6159,28200.0
2011-02-08 12:05:00,36.84,36.85,36.83,36.83,20200.0,27.6084,27.6159,27.6009,27.6009,20200.0
2011-02-08 12:10:00,36.84,36.84,36.79,36.8,53800.0,27.6084,27.6084,27.571,27.5785,53800.0
2011-02-08 12:15:00,36.8,36.95,36.8,36.92,100000.0,27.5785,27.6909,27.5785,27.6684,100000.0
2011-02-08 12:20:00,36.92,36.95,36.88,36.89,99700.0,27.6684,27.6909,27.6384,27.6459,99700.0
2011-02-08 12:25:00,36.9,36.92,36.86,36.92,30800.0,27.6534,27.6684,27.6234,27.6684,30800.0
2011-02-08 12:30:00,36.92,36.93,36.88,36.89,23700.0,27.6684,27.6759,27.6384,27.6459,23700.0
2011-02-08 12:35:00,36.89,36.91,36.88,36.88,43600.0,27.6459,27.6609,27.6384,27.6384,43600.0
2011-02-08 12:40:00,36.89,36.95,36.88,36.92,61600.0,27.6459,27.6909,27.6384,27.6684,61600.0
2011-02-08 12:45:00,36.92,36.95,36.92,36.94,18500.0,27.6684,27.6909,27.6684,27.6834,18500.0
2011-02-08 12:50:00,36.93,36.94,36.89,36.91,21900.0,27.6759,27.6834,27.6459,27.6609,21900.0
2011-02-08 12:55:00,36.91,36.91,36.79,36.86,70200.0,27.6609,27.6609,27.571,27.6234,70200.0
2011-02-08 13:00:00,36.86,36.88,36.86,36.88,17600.0,27.6234,27.6384,27.6234,27.6384,17600.0
2011-02-08 13:05:00,36.88,36.88,36.84,36.84,20800.0,27.6384,27.6384,27.6084,27.6084,20800.0
2011-02-08 13:10:00,36.84,36.85,36.83,36.84,8500.0,27.6084,27.6159,27.6009,27.6084,8500.0
2011-02-08 13:15:00,36.84,36.85,36.78,36.81,175600.0,27.6084,27.6159,27.5635,27.5859,175600.0
2011-02-08 13:20:00,36.8,36.82,36.75,36.81,36400.0,27.5785,27.5934,27.541,27.5859,36400.0
2011-02-08 13:25:00,36.81,36.82,36.78,36.8,18800.0,27.5859,27.5934,27.5635,27.5785,18800.0
2011-02-08 13:30:00,36.79,36.79,36.71,36.73,45100.0,27.571,27.571,27.511,27.526,45100.0
2011-02-08 13:35:00,36.73,36.73,36.71,36.72,15800.0,27.526,27.526,27.511,27.5185,15800.0
2011-02-08 13:40:00,36.72,36.75,36.71,36.75,34200.0,27.5185,27.541,27.511,27.541,34200.0
2011-02-08 13:45:00,36.75,36.75,36.7,36.71,54100.0,27.541,27.541,27.5035,27.511,54100.0
2011-02-08 13:50:00,36.72,36.72,36.71,36.72,16500.0,27.5185,27.5185,27.511,27.5185,16500.0
2011-02-08 13:55:00,36.72,36.72,36.71,36.72,14300.0,27.5185,27.5185,27.511,27.5185,14300.0
2011-02-08 14:00:00,36.71,36.72,36.71,36.72,15300.0,27.511,27.5185,27.511,27.5185,15300.0
2011-02-08 14:05:00,36.72,36.75,36.72,36.74,54400.0,27.5185,27.541,27.5185,27.5335,54400.0
2011-02-08 14:10:00,36.75,36.75,36.74,36.75,21900.0,27.541,27.541,27.5335,27.541,21900.0
2011-02-08 14:15:00,36.74,36.75,36.74,36.75,9500.0,27.5335,27.541,27.5335,27.541,9500.0
2011-02-08 14:20:00,36.75,36.75,36.74,36.75,13300.0,27.541,27.541,27.5335,27.541,13300.0
2011-02-08 14:25:00,36.75,36.75,36.74,36.75,14000.0,27.541,27.541,27.5335,27.541,14000.0
2011-02-08 14:30:00,36.75,36.75,36.74,36.75,19100.0,27.541,27.541,27.5335,27.541,19100.0
2011-02-08 14:35:00,36.75,36.75,36.73,36.75,23100.0,27.541,27.541,27.526,27.541,23100.0
2011-02-08 14:40:00,36.75,36.75,36.74,36.74,24100.0,27.541,27.541,27.5335,27.5335,24100.0
2011-02-08 14:45:00,36.75,36.75,36.72,36.72,49100.0,27.541,27.541,27.5185,27.5185,49100.0
2011-02-08 14:50:00,36.73,36.73,36.72,36.72,21400.0,27.526,27.526,27.5185,27.5185,21400.0
2011-02-08 14:55:00,36.72,36.74,36.69,36.74,78400.0,27.5185,27.5335,27.496,27.5335,78400.0
2011-02-08 15:00:00,36.73,36.74,36.7,36.71,28500.0,27.526,27.5335,27.5035,27.511,28500.0
2011-02-08 15:05:00,36.71,36.71,36.66,36.71,93600.0,27.511,27.511,27.4735,27.511,93600.0
2011-02-08 15:10:00,36.71,36.71,36.66,36.66,81900.0,27.511,27.511,27.4735,27.4735,81900.0
2011-02-08 15:15:00,36.67,36.74,36.66,36.73,57300.0,27.481,27.5335,27.4735,27.526,57300.0
2011-02-08 15:20:00,36.73,36.75,36.72,36.75,49500.0,27.526,27.541,27.5185,27.541,49500.0
2011-02-08 15:25:00,36.75,36.75,36.73,36.74,27400.0,27.541,27.541,27.526,27.5335,27400.0
2011-02-08 15:30:00,36.73,36.75,36.73,36.75,31700.0,27.526,27.541,27.526,27.541,31700.0
2011-02-08 15:35:00,36.75,36.8,36.74,36.8,118700.0,27.541,27.5785,27.5335,27.5785,118700.0
2011-02-08 15:40:00,36.8,36.8,36.76,36.77,67600.0,27.5785,27.5785,27.5485,27.556,67600.0
2011-02-08 15:45:00,36.78,36.9,36.77,36.9,173300.0,27.5635,27.6534,27.556,27.6534,173300.0
2011-02-08 15:50:00,36.9,36.9,36.89,36.9,112400.0,27.6534,27.6534,27.6459,27.6534,112400.0
2011-02-08 15:55:00,36.9,36.93,36.85,36.89,312300.0,27.6534,27.6759,27.6159,27.6459,312300.0
2011-02-09 09:30:00,36.82,36.91,36.78,36.85,202000.0,27.5934,27.6609,27.5635,27.6159,202000.0
2011-02-09 09:35:00,36.85,36.85,36.71,36.71,93800.0,27.6159,27.6159,27.511,27.511,93800.0
2011-02-09 09:40:00,36.71,36.71,36.57,36.65,117300.0,27.511,27.511,27.4061,27.466,117300.0
2011-02-09 09:45:00,36.65,36.65,36.57,36.6,58100.0,27.466,27.466,27.4061,27.4286,58100.0
2011-02-09 09:50:00,36.6,36.73,36.57,36.58,127600.0,27.4286,27.526,27.4061,27.4136,127600.0
2011-02-09 09:55:00,36.57,36.63,36.55,36.63,105000.0,27.4061,27.451,27.3911,27.451,105000.0
2011-02-09 10:00:00,36.63,36.7,36.59,36.67,68300.0,27.451,27.5035,27.4211,27.481,68300.0
2011-02-09 10:05:00,36.66,36.71,36.66,36.67,54300.0,27.4735,27.511,27.4735,27.481,54300.0
2011-02-09 10:10:00,36.68,36.7,36.67,36.69,31500.0,27.4885,27.5035,27.481,27.496,31500.0
2011-02-09 10:15:00,36.69,36.7,36.65,36.67,40000.0,27.496,27.5035,27.466,27.481,40000.0
2011-02-09 10:20:00,36.68,36.7,36.66,36.67,28800.0,27.4885,27.5035,27.4735,27.481,28800.0
2011-02-09 10:25:00,36.67,36.7,36.66,36.68,32000.0,27.481,27.5035,27.4735,27.4885,32000.0
2011-02-09 10:30:00,36.67,36.68,36.67,36.68,6500.0,27.481,27.4885,27.481,27.4885,6500.0
2011-02-09 10:35:00,36.67,36.7,36.66,36.67,20700.0,27.481,27.5035,27.4735,27.481,20700.0
2011-02-09 10:40:00,36.68,36.71,36.65,36.66,81700.0,27.4885,27.511,27.466,27.4735,81700.0
2011-02-09 10:45:00,36.65,36.68,36.65,36.68,24400.0,27.466,27.4885,27.466,27.4885,24400.0
2011-02-09 10:50:00,36.68,36.71,36.64,36.69,68000.0,27.4885,27.511,27.4585,27.496,68000.0
2011-02-09 10:55:00,36.69,36.7,36.67,36.68,37600.0,27.496,27.5035,27.481,27.4885,37600.0
2011-02-09 11:00:00,36.67,36.7,36.67,36.69,49300.0,27.481,27.5035,27.481,27.496,49300.0
2011-02-09 11:05:00,36.69,36.72,36.68,36.7,34000.0,27.496,27.5185,27.4885,27.5035,34000.0
2011-02-09 11:10:00,36.69,36.71,36.61,36.64,52200.0,27.496,27.511,27.4361,27.4585,52200.0
2011-02-09 11:15:00,36.64,36.64,36.5,36.53,86300.0,27.4585,27.4585,27.3536,27.3761,86300.0
2011-02-09 11:20:00,36.53,36.64,36.53,36.6,89700.0,27.3761,27.4585,27.3761,27.4286,89700.0
2011-02-09 11:25:00,36.61,36.64,36.58,36.61,51800.0,27.4361,27.4585,27.4136,27.4361,51800.0
2011-02-09 11:30:00,36.61,36.63,36.6,36.6,53200.0,27.4361,27.451,27.4286,27.4286,53200.0
2011-02-09 11:35:00,36.6,36.61,36.53,36.53,67400.0,27.4286,27.4361,27.3761,27.3761,67400.0
2011-02-09 11:40:00,36.53,36.6,36.53,36.58,83700.0,27.3761,27.4286,27.3761,27.4136,83700.0
2011-02-09 11:45:00,36.59,36.6,36.51,36.52,62400.0,27.4211,27.4286,27.3611,27.3686,62400.0
2011-02-09 11:50:00,36.52,36.53,36.5,36.52,70900.0,27.3686,27.3761,27.3536,27.3686,70900.0
2011-02-09 11:55:00,36.52,36.52,36.45,36.48,122700.0,27.3686,27.3686,27.3162,27.3386,122700.0
2011-02-09 12:00:00,36.48,36.49,36.43,36.43,65300.0,27.3386,27.3461,27.3012,27.3012,65300.0
2011-02-09 12:05:00,36.43,36.45,36.41,36.42,101600.0,27.3012,27.3162,27.2862,27.2937,101600.0
2011-02-09 12:10:00,36.43,36.44,36.35,36.4,74100.0,27.3012,27.3087,27.2412,27.2787,74100.0
2011-02-09 12:15:00,36.41,36.43,36.34,36.34,78000.0,27.2862,27.3012,27.2337,27.2337,78000.0
2011-02-09 12:20:00,36.34,36.37,36.34,36.34,85900.0,27.2337,27.2562,27.2337,27.2337,85900.0
2011-02-09 12:25:00,36.34,36.39,36.32,36.38,167000.0,27.2337,27.2712,27.2187,27.2637,167000.0
2011-02-09 12:30:00,36.37,36.39,36.33,36.38,50900.0,27.2562,27.2712,27.2262,27.2637,50900.0
2011-02-09 12:35:00,36.39,36.59,36.39,36.51,111900.0,27.2712,27.4211,27.2712,27.3611,111900.0
2011-02-09 12:40:00,36.51,36.54,36.41,36.42,72100.0,27.3611,27.3836,27.2862,27.2937,72100.0
2011-02-09 12:45:00,36.42,36.42,36.32,36.37,94100.0,27.2937,27.2937,27.2187,27.2562,94100.0
2011-02-09 12:50:00,36.37,36.38,36.33,36.35,102100.0,27.2562,27.2637,27.2262,27.2412,102100.0
2011-02-09 12:55:00,36.34,36.43,36.34,36.39,93300.0,27.2337,27.3012,27.2337,27.2712,93300.0
2011-02-09 13:00:00,36.4,36.41,36.39,36.4,46600.0,27.2787,27.2862,27.2712,27.2787,46600.0
2011-02-09 13:05:00,36.39,36.5,36.39,36.49,49900.0,27.2712,27.3536,27.2712,27.3461,49900.0
2011-02-09 13:10:00,36.5,36.51,36.45,36.45,104400.0,27.3536,27.3611,27.3162,27.3162,104400.0
2011-02-09 13:15:00,36.46,36.46,36.43,36.45,51900.0,27.3236,27.3236,27.3012,27.3162,51900.0
2011-02-09 13:20:00,36.45,36.47,36.44,36.44,105400.0,27.3162,27.3311,27.3087,27.3087,105400.0
2011-02-09 13:25:00,36.45,36.47,36.44,36.46,50500.0,27.3162,27.3311,27.3087,27.3236,50500.0
2011-02-09 13:30:00,36.46,36.46,36.4,36.42,37300.0,27.3236,27.3236,27.2787,27.2937,37300.0
2011-02-09 13:35:00,36.41,36.47,36.41,36.45,45100.0,27.2862,27.3311,27.2862,27.3162,45100.0
2011-02-09 13:40:00,36.45,36.47,36.45,36.45,27500.0,27.3162,27.3311,27.3162,27.3162,27500.0
2011-02-09 13:45:00,36.46,36.51,36.45,36.45,56400.0,27.3236,27.3611,27.3162,27.3162,56400.0
2011-02-09 13:50:00,36.45,36.52,36.44,36.47,70000.0,27.3162,27.3686,27.3087,27.3311,70000.0
2011-02-09 13:55:00,36.47,36.48,36.45,36.47,75300.0,27.3311,27.3386,27.3162,27.3311,75300.0
2011-02-09 14:00:00,36.47,36.47,36.41,36.46,69500.0,27.3311,27.3311,27.2862,27.3236,69500.0
2011-02-09 14:05:00,36.45,36.46,36.43,36.43,34100.0,27.3162,27.3236,27.3012,27.3012,34100.0
2011-02-09 14:10:00,36.42,36.44,36.4,36.44,41300.0,27.2937,27.3087,27.2787,27.3087,41300.0
2011-02-09 14:15:00,36.44,36.45,36.37,36.38,41800.0,27.3087,27.3162,27.2562,27.2637,41800.0
2011-02-09 14:20:00,36.39,36.39,36.35,36.35,44500.0,27.2712,27.2712,27.2412,27.2412,44500.0
2011-02-09 14:25:00,36.35,36.36,36.35,36.35,40400.0,27.2412,27.2487,27.2412,27.2412,40400.0
2011-02-09 14:30:00,36.36,36.36,36.29,36.3,87500.0,27.2487,27.2487,27.1962,27.2037,87500.0
2011-02-09 14:35:00,36.3,36.34,36.28,36.29,81100.0,27.2037,27.2337,27.1888,27.1962,81100.0
2011-02-09 14:40:00,36.29,36.37,36.28,36.33,113500.0,27.1962,27.2562,27.1888,27.2262,113500.0
2011-02-09 14:45:00,36.34,36.34,36.32,36.34,55700.0,27.2337,27.2337,27.2187,27.2337,55700.0
2011-02-09 14:50:00,36.34,36.37,36.32,36.33,84300.0,27.2337,27.2562,27.2187,27.2262,84300.0
2011-02-09 14:55:00,36.34,36.35,36.32,36.35,51400.0,27.2337,27.2412,27.2187,27.2412,51400.0
2011-02-09 15:00:00,36.35,36.37,36.34,36.35,70600.0,27.2412,27.2562,27.2337,27.2412,70600.0
2011-02-09 15:05:00,36.36,36.36,36.32,36.32,36000.0,27.2487,27.2487,27.2187,27.2187,36000.0
2011-02-09 15:10:00,36.32,36.39,36.31,36.38,40500.0,27.2187,27.2712,27.2112,27.2637,40500.0
2011-02-09 15:15:00,36.38,36.39,36.35,36.37,37000.0,27.2637,27.2712,27.2412,27.2562,37000.0
2011-02-09 15:20:00,36.36,36.42,36.35,36.35,63000.0,27.2487,27.2937,27.2412,27.2412,63000.0
2011-02-09 15:25:00,36.35,36.4,36.31,36.36,70000.0,27.2412,27.2787,27.2112,27.2487,70000.0
2011-02-09 15:30:00,36.35,36.4,36.35,36.38,50900.0,27.2412,27.2787,27.2412,27.2637,50900.0
2011-02-09 15:35:00,36.38,36.43,36.36,36.42,60000.0,27.2637,27.3012,27.2487,27.2937,60000.0
2011-02-09 15:40:00,36.42,36.42,36.35,36.38,66700.0,27.2937,27.2937,27.2412,27.2637,66700.0
2011-02-09 15:45:00,36.37,36.38,36.34,36.36,108000.0,27.2562,27.2637,27.2337,27.2487,108000.0
2011-02-09 15:50:00,36.35,36.4,36.35,36.4,101000.0,27.2412,27.2787,27.2412,27.2787,101000.0
2011-02-09 15:55:00,36.4,36.52,36.35,36.38,268300.0,27.2787,27.3686,27.2412,27.2637,268300.0
2011-02-10 09:30:00,36.17,36.26,36.11,36.24,228600.0,27.1063,27.1738,27.0614,27.1588,228600.0
2011-02-10 09:35:00,36.26,36.36,36.13,36.24,123100.0,27.1738,27.2487,27.0763,27.1588,123100.0
2011-02-10 09:40:00,36.25,36.29,36.17,36.18,74300.0,27.1663,27.1962,27.1063,27.1138,74300.0
2011-02-10 09:45:00,36.17,36.26,36.15,36.2,104600.0,27.1063,27.1738,27.0913,27.1288,104600.0
2011-02-10 09:50:00,36.2,36.25,36.15,36.21,109600.0,27.1288,27.1663,27.0913,27.1363,109600.0
2011-02-10 09:55:00,36.2,36.25,36.15,36.19,81100.0,27.1288,27.1663,27.0913,27.1213,81100.0
2011-02-10 10:00:00,36.19,36.24,36.18,36.2,142100.0,27.1213,27.1588,27.1138,27.1288,142100.0
2011-02-10 10:05:00,36.2,36.29,36.15,36.27,240800.0,27.1288,27.1962,27.0913,27.1813,240800.0
2011-02-10 10:10:00,36.28,36.44,36.27,36.44,126900.0,27.1888,27.3087,27.1813,27.3087,126900.0
2011-02-10 10:15:00,36.44,36.63,36.44,36.61,233600.0,27.3087,27.451,27.3087,27.4361,233600.0
2011-02-10 10:20:00,36.61,36.64,36.39,36.4,126900.0,27.4361,27.4585,27.2712,27.2787,126900.0
2011-02-10 10:25:00,36.4,36.4,36.27,36.27,131200.0,27.2787,27.2787,27.1813,27.1813,131200.0
2011-02-10 10:30:00,36.27,36.32,36.23,36.25,104300.0,27.1813,27.2187,27.1513,27.1663,104300.0
2011-02-10 10:35:00,36.24,36.33,36.22,36.25,109300.0,27.1588,27.2262,27.1438,27.1663,109300.0
2011-02-10 10:40:00,36.25,36.28,36.22,36.26,62400.0,27.1663,27.1888,27.1438,27.1738,62400.0
2011-02-10 10:45:00,36.25,36.3,36.25,36.26,48300.0,27.1663,27.2037,27.1663,27.1738,48300.0
2011-02-10 10:50:00,36.25,36.27,36.21,36.27,91700.0,27.1663,27.1813,27.1363,27.1813,91700.0
2011-02-10 10:55:00,36.27,36.29,36.18,36.23,105100.0,27.1813,27.1962,27.1138,27.1513,105100.0
2011-02-10 11:00:00,36.24,36.29,36.19,36.2,49100.0,27.1588,27.1962,27.1213,27.1288,49100.0
2011-02-10 11:05:00,36.17,36.24,36.17,36.21,71500.0,27.1063,27.1588,27.1063,27.1363,71500.0
2011-02-10 11:10:00,36.2,36.22,36.15,36.17,73400.0,27.1288,27.1438,27.0913,27.1063,73400.0
2011-02-10 11:15:00,36.17,36.23,36.17,36.17,37200.0,27.1063,27.1513,27.1063,27.1063,37200.0
2011-02-10 11:20:00,36.17,36.27,36.17,36.23,47500.0,27.1063,27.1813,27.1063,27.1513,47500.0
2011-02-10 11:25:00,36.23,36.27,36.2,36.23,64400.0,27.1513,27.1813,27.1288,27.1513,64400.0
2011-02-10 11:30:00,36.22,36.25,36.2,36.21,52500.0,27.1438,27.1663,27.1288,27.1363,52500.0
2011-02-10 11:35:00,36.2,36.22,36.18,36.19,74500.0,27.1288,27.1438,27.1138,27.1213,74500.0
2011-02-10 11:40:00,36.19,36.26,36.18,36.2,70800.0,27.1213,27.1738,27.1138,27.1288,70800.0
2011-02-10 11:45:00,36.21,36.24,36.2,36.22,54700.0,27.1363,27.1588,27.1288,27.1438,54700.0
2011-02-10 11:50:00,36.23,36.24,36.2,36.2,40000.0,27.1513,27.1588,27.1288,27.1288,40000.0
2011-02-10 11:55:00,36.21,36.22,36.2,36.2,78000.0,27.1363,27.1438,27.1288,27.1288,78000.0
2011-02-10 12:00:00,36.21,36.22,36.19,36.2,97700.0,27.1363,27.1438,27.1213,27.1288,97700.0
2011-02-10 12:05:00,36.21,36.22,36.2,36.2,37800.0,27.1363,27.1438,27.1288,27.1288,37800.0
2011-02-10 12:10:00,36.2,36.22,36.17,36.2,83900.0,27.1288,27.1438,27.1063,27.1288,83900.0
2011-02-10 12:15:00,36.21,36.22,36.17,36.17,47200.0,27.1363,27.1438,27.1063,27.1063,47200.0
2011-02-10 12:20:00,36.18,36.22,36.18,36.2,74300.0,27.1138,27.1438,27.1138,27.1288,74300.0
2011-02-10 12:25:00,36.21,36.21,36.16,36.17,81000.0,27.1363,27.1363,27.0988,27.1063,81000.0
2011-02-10 12:30:00,36.16,36.21,36.16,36.21,54600.0,27.0988,27.1363,27.0988,27.1363,54600.0
2011-02-10 12:35:00,36.2,36.21,36.2,36.2,34200.0,27.1288,27.1363,27.1288,27.1288,34200.0
2011-02-10 12:40:00,36.2,36.21,36.19,36.2,94100.0,27.1288,27.1363,27.1213,27.1288,94100.0
2011-02-10 12:45:00,36.19,36.25,36.19,36.19,89600.0,27.1213,27.1663,27.1213,27.1213,89600.0
2011-02-10 12:50:00,36.2,36.34,36.2,36.3,120300.0,27.1288,27.2337,27.1288,27.2037,120300.0
2011-02-10 12:55:00,36.31,36.35,36.2,36.26,123700.0,27.2112,27.2412,27.1288,27.1738,123700.0
2011-02-10 13:00:00,36.26,36.27,36.18,36.21,72100.0,27.1738,27.1813,27.1138,27.1363,72100.0
2011-02-10 13:05:00,36.21,36.23,36.17,36.18,57000.0,27.1363,27.1513,27.1063,27.1138,57000.0
2011-02-10 13:10:00,36.18,36.21,36.18,36.21,38600.0,27.1138,27.1363,27.1138,27.1363,38600.0
2011-02-10 13:15:00,36.2,36.29,36.19,36.2,53500.0,27.1288,27.1962,27.1213,27.1288,53500.0
2011-02-10 13:20:00,36.19,36.27,36.18,36.2,93300.0,27.1213,27.1813,27.1138,27.1288,93300.0
2011-02-10 13:25:00,36.2,36.21,36.15,36.16,65300.0,27.1288,27.1363,27.0913,27.0988,65300.0
2011-02-10 13:30:00,36.16,36.18,36.1,36.11,68400.0,27.0988,27.1138,27.0539,27.0614,68400.0
2011-02-10 13:35:00,36.11,36.12,36.07,36.11,75000.0,27.0614,27.0688,27.0314,27.0614,75000.0
2011-02-10 13:40:00,36.11,36.16,36.07,36.1,68300.0,27.0614,27.0988,27.0314,27.0539,68300.0
2011-02-10 13:45:00,36.11,36.14,36.07,36.12,56900.0,27.0614,27.0838,27.0314,27.0688,56900.0
2011-02-10 13:50:00,36.13,36.14,36.06,36.08,46900.0,27.0763,27.0838,27.0239,27.0389,46900.0
2011-02-10 13:55:00,36.08,36.1,36.05,36.09,46300.0,27.0389,27.0539,27.0164,27.0464,46300.0
2011-02-10 14:00:00,36.09,36.1,36.05,36.1,83900.0,27.0464,27.0539,27.0164,27.0539,83900.0
2011-02-10 14:05:00,36.1,36.18,36.09,36.14,72400.0,27.0539,27.1138,27.0464,27.0838,72400.0
2011-02-10 14:10:00,36.14,36.19,36.14,36.15,93800.0,27.0838,27.1213,27.0838,27.0913,93800.0
2011-02-10 14:15:00,36.15,36.21,36.12,36.2,75300.0,27.0913,27.1363,27.0688,27.1288,75300.0
2011-02-10 14:20:00,36.2,36.21,36.13,36.13,51100.0,27.1288,27.1363,27.0763,27.0763,51100.0
2011-02-10 14:25:00,36.13,36.18,36.08,36.08,86600.0,27.0763,27.1138,27.0389,27.0389,86600.0
2011-02-10 14:30:00,36.09,36.12,36.07,36.07,84200.0,27.0464,27.0688,27.0314,27.0314,84200.0
2011-02-10 14:35:00,36.07,36.08,35.95,35.97,298100.0,27.0314,27.0389,26.9414,26.9564,298100.0
2011-02-10 14:40:00,35.97,36.01,35.95,35.97,623900.0,26.9564,26.9864,26.9414,26.9564,623900.0
2011-02-10 14:45:00,35.97,36.0,35.91,35.93,324300.0,26.9564,26.9789,26.9115,26.9265,324300.0
2011-02-10 14:50:00,35.92,35.95,35.87,35.91,347800.0,26.919,26.9414,26.8815,26.9115,347800.0
2011-02-10 14:55:00,35.91,35.94,35.77,35.78,353000.0,26.9115,26.934,26.8066,26.814,353000.0
2011-02-10 15:00:00,35.77,35.81,35.64,35.79,768400.0,26.8066,26.8365,26.7091,26.8215,768400.0
2011-02-10 15:05:00,35.79,35.83,35.58,35.61,415200.0,26.8215,26.8515,26.6642,26.6866,415200.0
2011-02-10 15:10:00,35.61,35.65,35.52,35.58,411000.0,26.6866,26.7166,26.6192,26.6642,411000.0
2011-02-10 15:15:00,35.58,35.71,35.58,35.69,242600.0,26.6642,26.7616,26.6642,26.7466,242600.0
2011-02-10 15:20:00,35.69,35.77,35.69,35.77,131900.0,26.7466,26.8066,26.7466,26.8066,131900.0
2011-02-10 15:25:00,35.77,35.78,35.63,35.63,223700.0,26.8066,26.814,26.7016,26.7016,223700.0
2011-02-10 15:30:00,35.64,35.75,35.61,35.73,224500.0,26.7091,26.7916,26.6866,26.7766,224500.0
2011-02-10 15:35:00,35.73,35.8,35.72,35.74,173900.0,26.7766,26.829,26.7691,26.7841,173900.0
2011-02-10 15:40:00,35.75,35.76,35.62,35.73,181600.0,26.7916,26.7991,26.6941,26.7766,181600.0
2011-02-10 15:45:00,35.74,35.95,35.73,35.94,425600.0,26.7841,26.9414,26.7766,26.934,425600.0
2011-02-10 15:50:00,35.94,35.94,35.73,35.73,273700.0,26.934,26.934,26.7766,26.7766,273700.0
2011-02-10 15:55:00,35.74,35.87,35.73,35.87,176800.0,26.7841,26.8815,26.7766,26.8815,176800.0
2011-02-11 09:30:00,35.76,35.84,35.55,35.78,263000.0,26.7991,26.859,26.6417,26.814,263000.0
2011-02-11 09:35:00,35.79,35.84,35.75,35.8,45400.0,26.8215,26.859,26.7916,26.829,45400.0
2011-02-11 09:40:00,35.82,35.91,35.81,35.89,104900.0,26.844,26.9115,26.8365,26.8965,104900.0
2011-02-11 09:45:00,35.88,36.07,35.88,36.06,139600.0,26.889,27.0314,26.889,27.0239,139600.0
2011-02-11 09:50:00,36.06,36.06,35.96,35.96,130300.0,27.0239,27.0239,26.9489,26.9489,130300.0
2011-02-11 09:55:00,35.98,36.01,35.97,36.0,90100.0,26.9639,26.9864,26.9564,26.9789,90100.0
2011-02-11 10:00:00,36.0,36.04,35.99,36.03,170300.0,26.9789,27.0089,26.9714,27.0014,170300.0
2011-02-11 10:05:00,36.03,36.06,36.01,36.04,143500.0,27.0014,27.0239,26.9864,27.0089,143500.0
2011-02-11 10:10:00,36.05,36.1,36.04,36.06,186800.0,27.0164,27.0539,27.0089,27.0239,186800.0
2011-02-11 10:15:00,36.05,36.13,36.05,36.11,101000.0,27.0164,27.0763,27.0164,27.0614,101000.0
2011-02-11 10:20:00,36.11,36.12,36.09,36.1,91500.0,27.0614,27.0688,27.0464,27.0539,91500.0
2011-02-11 10:25:00,36.11,36.19,36.09,36.17,118400.0,27.0614,27.1213,27.0464,27.1063,118400.0
2011-02-11 10:30:00,36.19,36.24,36.16,36.16,75700.0,27.1213,27.1588,27.0988,27.0988,75700.0
2011-02-11 10:35:00,36.15,36.21,36.14,36.2,63000.0,27.0913,27.1363,27.0838,27.1288,63000.0
2011-02-11 10:40:00,36.19,36.23,36.19,36.21,72800.0,27.1213,27.1513,27.1213,27.1363,72800.0
2011-02-11 10:45:00,36.21,36.22,36.17,36.2,147300.0,27.1363,27.1438,27.1063,27.1288,147300.0
2011-02-11 10:50:00,36.19,36.22,36.19,36.22,169800.0,27.1213,27.1438,27.1213,27.1438,169800.0
2011-02-11 10:55:00,36.22,36.28,36.2,36.21,463100.0,27.1438,27.1888,27.1288,27.1363,463100.0
2011-02-11 11:00:00,36.2,36.29,36.13,36.25,587000.0,27.1288,27.1962,27.0763,27.1663,587000.0
2011-02-11 11:05:00,36.25,36.25,36.09,36.11,204600.0,27.1663,27.1663,27.0464,27.0614,204600.0
2011-02-11 11:10:00,36.11,36.15,36.09,36.12,203000.0,27.0614,27.0913,27.0464,27.0688,203000.0
2011-02-11 11:15:00,36.12,36.24,36.1,36.23,103500.0,27.0688,27.1588,27.0539,27.1513,103500.0
2011-02-11 11:20:00,36.24,36.24,36.19,36.22,70300.0,27.1588,27.1588,27.1213,27.1438,70300.0
2011-02-11 11:25:00,36.22,36.22,36.08,36.12,166900.0,27.1438,27.1438,27.0389,27.0688,166900.0
2011-02-11 11:30:00,36.12,36.2,36.11,36.17,37200.0,27.0688,27.1288,27.0614,27.1063,37200.0
2011-02-11 11:35:00,36.17,36.18,36.09,36.15,423100.0,27.1063,27.1138,27.0464,27.0913,423100.0
2011-02-11 11:40:00,36.15,36.15,36.09,36.09,158300.0,27.0913,27.0913,27.0464,27.0464,158300.0
2011-02-11 11:45:00,36.08,36.23,36.08,36.21,186700.0,27.0389,27.1513,27.0389,27.1363,186700.0
2011-02-11 11:50:00,36.22,36.23,36.2,36.21,55300.0,27.1438,27.1513,27.1288,27.1363,55300.0
2011-02-11 11:55:00,36.22,36.22,36.09,36.12,134100.0,27.1438,27.1438,27.0464,27.0688,134100.0
2011-02-11 12:00:00,36.13,36.2,36.12,36.19,35500.0,27.0763,27.1288,27.0688,27.1213,35500.0
2011-02-11 12:05:00,36.19,36.21,36.18,36.19,65300.0,27.1213,27.1363,27.1138,27.1213,65300.0
2011-02-11 12:10:00,36.19,36.2,36.14,36.19,1249300.0,27.1213,27.1288,27.0838,27.1213,1249300.0
2011-02-11 12:15:00,36.2,36.21,36.19,36.21,108400.0,27.1288,27.1363,27.1213,27.1363,108400.0
2011-02-11 12:20:00,36.21,36.22,36.15,36.18,48000.0,27.1363,27.1438,27.0913,27.1138,48000.0
2011-02-11 12:25:00,36.19,36.23,36.18,36.22,57500.0,27.1213,27.1513,27.1138,27.1438,57500.0
2011-02-11 12:30:00,36.23,36.27,36.22,36.27,56300.0,27.1513,27.1813,27.1438,27.1813,56300.0
2011-02-11 12:35:00,36.27,36.27,36.23,36.26,78500.0,27.1813,27.1813,27.1513,27.1738,78500.0
2011-02-11 12:40:00,36.26,36.27,36.19,36.22,61400.0,27.1738,27.1813,27.1213,27.1438,61400.0
2011-02-11 12:45:00,36.23,36.26,36.2,36.2,139600.0,27.1513,27.1738,27.1288,27.1288,139600.0
2011-02-11 12:50:00,36.2,36.24,36.18,36.21,101200.0,27.1288,27.1588,27.1138,27.1363,101200.0
2011-02-11 12:55:00,36.21,36.23,36.21,36.22,26600.0,27.1363,27.1513,27.1363,27.1438,26600.0
2011-02-11 13:00:00,36.23,36.24,36.22,36.23,35300.0,27.1513,27.1588,27.1438,27.1513,35300.0
2011-02-11 13:05:00,36.24,36.27,36.22,36.25,46300.0,27.1588,27.1813,27.1438,27.1663,46300.0
2011-02-11 13:10:00,36.24,36.27,36.23,36.24,33200.0,27.1588,27.1813,27.1513,27.1588,33200.0
2011-02-11 13:15:00,36.23,36.3,36.2,36.28,323000.0,27.1513,27.2037,27.1288,27.1888,323000.0
2011-02-11 13:20:00,36.26,36.3,36.25,36.3,32600.0,27.1738,27.2037,27.1663,27.2037,32600.0
2011-02-11 13:25:00,36.3,36.34,36.23,36.24,239000.0,27.2037,27.2337,27.1513,27.1588,239000.0
2011-02-11 13:30:00,36.23,36.3,36.21,36.27,90400.0,27.1513,27.2037,27.1363,27.1813,90400.0
2011-02-11 13:35:00,36.28,36.29,36.26,36.29,15200.0,27.1888,27.1962,27.1738,27.1962,15200.0
2011-02-11 13:40:00,36.29,36.29,36.25,36.27,102700.0,27.1962,27.1962,27.1663,27.1813,102700.0
2011-02-11 13:45:00,36.26,36.3,36.23,36.23,394000.0,27.1738,27.2037,27.1513,27.1513,394000.0
2011-02-11 13:50:00,36.23,36.26,36.18,36.22,120400.0,27.1513,27.1738,27.1138,27.1438,120400.0
2011-02-11 13:55:00,36.21,36.25,36.2,36.23,29800.0,27.1363,27.1663,27.1288,27.1513,29800.0
2011-02-11 14:00:00,36.25,36.29,36.21,36.29,46400.0,27.1663,27.1962,27.1363,27.1962,46400.0
2011-02-11 14:05:00,36.29,36.31,36.27,36.31,22000.0,27.1962,27.2112,27.1813,27.2112,22000.0
2011-02-11 14:10:00,36.31,36.35,36.31,36.32,74100.0,27.2112,27.2412,27.2112,27.2187,74100.0
2011-02-11 14:15:00,36.32,36.33,36.27,36.3,56600.0,27.2187,27.2262,27.1813,27.2037,56600.0
2011-02-11 14:20:00,36.3,36.34,36.29,36.3,169900.0,27.2037,27.2337,27.1962,27.2037,169900.0
2011-02-11 14:25:00,36.3,36.33,36.29,36.31,50100.0,27.2037,27.2262,27.1962,27.2112,50100.0
2011-02-11 14:30:00,36.32,36.42,36.31,36.4,71600.0,27.2187,27.2937,27.2112,27.2787,71600.0
2011-02-11 14:35:00,36.41,36.48,36.39,36.4,200000.0,27.2862,27.3386,27.2712,27.2787,200000.0
2011-02-11 14:40:00,36.4,36.48,36.39,36.48,91500.0,27.2787,27.3386,27.2712,27.3386,91500.0
2011-02-11 14:45:00,36.46,36.55,36.46,36.53,196700.0,27.3236,27.3911,27.3236,27.3761,196700.0
2011-02-11 14:50:00,36.54,36.56,36.48,36.5,197800.0,27.3836,27.3986,27.3386,27.3536,197800.0
2011-02-11 14:55:00,36.5,36.51,36.38,36.45,112300.0,27.3536,27.3611,27.2637,27.3162,112300.0
2011-02-11 15:00:00,36.45,36.47,36.39,36.39,71700.0,27.3162,27.3311,27.2712,27.2712,71700.0
2011-02-11 15:05:00,36.39,36.47,36.39,36.45,87300.0,27.2712,27.3311,27.2712,27.3162,87300.0
2011-02-11 15:10:00,36.44,36.52,36.44,36.48,267200.0,27.3087,27.3686,27.3087,27.3386,267200.0
2011-02-11 15:15:00,36.49,36.52,36.47,36.49,141900.0,27.3461,27.3686,27.3311,27.3461,141900.0
2011-02-11 15:20:00,36.49,36.55,36.45,36.55,103500.0,27.3461,27.3911,27.3162,27.3911,103500.0
2011-02-11 15:25:00,36.54,36.57,36.47,36.48,148800.0,27.3836,27.4061,27.3311,27.3386,148800.0
2011-02-11 15:30:00,36.47,36.48,36.4,36.41,97900.0,27.3311,27.3386,27.2787,27.2862,97900.0
2011-02-11 15:35:00,36.41,36.43,36.38,36.4,83800.0,27.2862,27.3012,27.2637,27.2787,83800.0
2011-02-11 15:40:00,36.4,36.4,36.35,36.39,151300.0,27.2787,27.2787,27.2412,27.2712,151300.0
2011-02-11 15:45:00,36.4,36.43,36.39,36.41,173600.0,27.2787,27.3012,27.2712,27.2862,173600.0
2011-02-11 15:50:00,36.42,36.51,36.41,36.48,695300.0,27.2937,27.3611,27.2862,27.3386,695300.0
2011-02-11 15:55:00,36.49,36.55,36.44,36.44,313400.0,27.3461,27.3911,27.3087,27.3087,313400.0
2011-02-14 09:30:00,36.55,36.56,35.47,36.37,342200.0,27.3911,27.3986,26.5817,27.2562,342200.0
2011-02-14 09:35:00,36.36,36.56,36.33,36.54,58000.0,27.2487,27.3986,27.2262,27.3836,58000.0
2011-02-14 09:40:00,36.55,36.56,36.36,36.4,110200.0,27.3911,27.3986,27.2487,27.2787,110200.0
2011-02-14 09:45:00,36.41,36.44,36.37,36.37,45400.0,27.2862,27.3087,27.2562,27.2562,45400.0
2011-02-14 09:50:00,36.36,36.41,36.35,36.39,62900.0,27.2487,27.2862,27.2412,27.2712,62900.0
2011-02-14 09:55:00,36.4,36.44,36.39,36.43,117000.0,27.2787,27.3087,27.2712,27.3012,117000.0
2011-02-14 10:00:00,36.42,36.42,36.32,36.32,77800.0,27.2937,27.2937,27.2187,27.2187,77800.0
2011-02-14 10:05:00,36.33,36.33,36.2,36.22,154700.0,27.2262,27.2262,27.1288,27.1438,154700.0
2011-02-14 10:10:00,36.22,36.3,36.15,36.17,161700.0,27.1438,27.2037,27.0913,27.1063,161700.0
2011-02-14 10:15:00,36.18,36.26,36.17,36.25,122400.0,27.1138,27.1738,27.1063,27.1663,122400.0
2011-02-14 10:20:00,36.25,36.26,36.2,36.23,59200.0,27.1663,27.1738,27.1288,27.1513,59200.0
2011-02-14 10:25:00,36.23,36.25,36.18,36.22,78600.0,27.1513,27.1663,27.1138,27.1438,78600.0
2011-02-14 10:30:00,36.22,36.27,36.22,36.27,60700.0,27.1438,27.1813,27.1438,27.1813,60700.0
2011-02-14 10:35:00,36.27,36.31,36.27,36.3,71500.0,27.1813,27.2112,27.1813,27.2037,71500.0
2011-02-14 10:40:00,36.3,36.3,36.25,36.27,70300.0,27.2037,27.2037,27.1663,27.1813,70300.0
2011-02-14 10:45:00,36.26,36.35,36.26,36.29,85400.0,27.1738,27.2412,27.1738,27.1962,85400.0
2011-02-14 10:50:00,36.29,36.29,36.27,36.29,64600.0,27.1962,27.1962,27.1813,27.1962,64600.0
2011-02-14 10:55:00,36.28,36.29,36.28,36.29,57400.0,27.1888,27.1962,27.1888,27.1962,57400.0
2011-02-14 11:00:00,36.29,36.36,36.28,36.36,28600.0,27.1962,27.2487,27.1888,27.2487,28600.0
2011-02-14 11:05:00,36.36,36.39,36.28,36.29,39300.0,27.2487,27.2712,27.1888,27.1962,39300.0
2011-02-14 11:10:00,36.29,36.3,36.25,36.3,52100.0,27.1962,27.2037,27.1663,27.2037,52100.0
2011-02-14 11:15:00,36.3,36.39,36.29,36.39,61200.0,27.2037,27.2712,27.1962,27.2712,61200.0
2011-02-14 11:20:00,36.39,36.47,36.3,36.32,116700.0,27.2712,27.3311,27.2037,27.2187,116700.0
2011-02-14 11:25:00,36.33,36.35,36.3,36.32,67900.0,27.2262,27.2412,27.2037,27.2187,67900.0
2011-02-14 11:30:00,36.32,36.37,36.32,36.37,30000.0,27.2187,27.2562,27.2187,27.2562,30000.0
2011-02-14 11:35:00,36.37,36.39,36.34,36.35,27200.0,27.2562,27.2712,27.2337,27.2412,27200.0
2011-02-14 11:40:00,36.35,36.35,36.31,36.32,69400.0,27.2412,27.2412,27.2112,27.2187,69400.0
2011-02-14 11:45:00,36.31,36.42,36.28,36.4,91800.0,27.2112,27.2937,27.1888,27.2787,91800.0
2011-02-14 11:50:00,36.4,36.55,36.4,36.46,112600.0,27.2787,27.3911,27.2787,27.3236,112600.0
2011-02-14 11:55:00,36.47,36.5,36.38,36.38,46400.0,27.3311,27.3536,27.2637,27.2637,46400.0
2011-02-14 12:00:00,36.38,36.39,36.33,36.33,29300.0,27.2637,27.2712,27.2262,27.2262,29300.0
2011-02-14 12:05:00,36.33,36.37,36.3,36.34,64400.0,27.2262,27.2562,27.2037,27.2337,64400.0
2011-02-14 12:10:00,36.35,36.43,36.34,36.43,27500.0,27.2412,27.3012,27.2337,27.3012,27500.0
2011-02-14 12:15:00,36.42,36.46,36.39,36.4,57100.0,27.2937,27.3236,27.2712,27.2787,57100.0
2011-02-14 12:20:00,36.4,36.41,36.39,36.41,46700.0,27.2787,27.2862,27.2712,27.2862,46700.0
2011-02-14 12:25:00,36.41,36.41,36.38,36.39,73100.0,27.2862,27.2862,27.2637,27.2712,73100.0
2011-02-14 12:30:00,36.39,36.42,36.38,36.41,61700.0,27.2712,27.2937,27.2637,27.2862,61700.0
2011-02-14 12:35:00,36.41,36.41,36.39,36.4,75500.0,27.2862,27.2862,27.2712,27.2787,75500.0
2011-02-14 12:40:00,36.41,36.41,36.38,36.4,41000.0,27.2862,27.2862,27.2637,27.2787,41000.0
2011-02-14 12:45:00,36.4,36.4,36.38,36.38,19600.0,27.2787,27.2787,27.2637,27.2637,19600.0
2011-02-14 12:50:00,36.38,36.39,36.33,36.33,16700.0,27.2637,27.2712,27.2262,27.2262,16700.0
2011-02-14 12:55:00,36.33,36.36,36.32,36.33,34700.0,27.2262,27.2487,27.2187,27.2262,34700.0
2011-02-14 13:00:00,36.33,36.38,36.3,36.38,55100.0,27.2262,27.2637,27.2037,27.2637,55100.0
2011-02-14 13:05:00,36.37,36.39,36.28,36.28,34300.0,27.2562,27.2712,27.1888,27.1888,34300.0
2011-02-14 13:10:00,36.28,36.37,36.28,36.37,40000.0,27.1888,27.2562,27.1888,27.2562,40000.0
2011-02-14 13:15:00,36.37,36.37,36.32,36.37,34800.0,27.2562,27.2562,27.2187,27.2562,34800.0
2011-02-14 13:20:00,36.37,36.38,36.33,36.33,30800.0,27.2562,27.2637,27.2262,27.2262,30800.0
2011-02-14 13:25:00,36.34,36.47,36.33,36.47,104300.0,27.2337,27.3311,27.2262,27.3311,104300.0
2011-02-14 13:30:00,36.47,36.48,36.4,36.41,67700.0,27.3311,27.3386,27.2787,27.2862,67700.0
2011-02-14 13:35:00,36.42,36.46,36.33,36.34,73600.0,27.2937,27.3236,27.2262,27.2337,73600.0
2011-02-14 13:40:00,36.34,36.34,36.31,36.34,30200.0,27.2337,27.2337,27.2112,27.2337,30200.0
2011-02-14 13:45:00,36.34,36.34,36.32,36.32,30400.0,27.2337,27.2337,27.2187,27.2187,30400.0
2011-02-14 13:50:00,36.31,36.32,36.28,36.28,120600.0,27.2112,27.2187,27.1888,27.1888,120600.0
2011-02-14 13:55:00,36.28,36.32,36.28,36.31,34400.0,27.1888,27.2187,27.1888,27.2112,34400.0
2011-02-14 14:00:00,36.31,36.34,36.28,36.29,49400.0,27.2112,27.2337,27.1888,27.1962,49400.0
2011-02-14 14:05:00,36.3,36.41,36.3,36.41,90900.0,27.2037,27.2862,27.2037,27.2862,90900.0
2011-02-14 14:10:00,36.41,36.41,36.35,36.36,56200.0,27.2862,27.2862,27.2412,27.2487,56200.0
2011-02-14 14:15:00,36.36,36.44,36.35,36.36,67800.0,27.2487,27.3087,27.2412,27.2487,67800.0
2011-02-14 14:20:00,36.36,36.38,36.35,36.38,49200.0,27.2487,27.2637,27.2412,27.2637,49200.0
2011-02-14 14:25:00,36.38,36.39,36.32,36.35,64300.0,27.2637,27.2712,27.2187,27.2412,64300.0
2011-02-14 14:30:00,36.35,36.4,36.33,36.34,100000.0,27.2412,27.2787,27.2262,27.2337,100000.0
2011-02-14 14:35:00,36.35,36.39,36.34,36.39,42400.0,27.2412,27.2712,27.2337,27.2712,42400.0
2011-02-14 14:40:00,36.39,36.4,36.36,36.37,26400.0,27.2712,27.2787,27.2487,27.2562,26400.0
2011-02-14 14:45:00,36.36,36.38,36.34,36.37,94100.0,27.2487,27.2637,27.2337,27.2562,94100.0
2011-02-14 14:50:00,36.37,36.39,36.33,36.39,140300.0,27.2562,27.2712,27.2262,27.2712,140300.0
2011-02-14 14:55:00,36.39,36.41,36.39,36.4,55100.0,27.2712,27.2862,27.2712,27.2787,55100.0
2011-02-14 15:00:00,36.4,36.42,36.37,36.37,166100.0,27.2787,27.2937,27.2562,27.2562,166100.0
2011-02-14 15:05:00,36.37,36.41,36.33,36.34,70800.0,27.2562,27.2862,27.2262,27.2337,70800.0
2011-02-14 15:10:00,36.34,36.42,36.34,36.42,60800.0,27.2337,27.2937,27.2337,27.2937,60800.0
2011-02-14 15:15:00,36.41,36.45,36.38,36.39,52900.0,27.2862,27.3162,27.2637,27.2712,52900.0
2011-02-14 15:20:00,36.38,36.44,36.38,36.44,57000.0,27.2637,27.3087,27.2637,27.3087,57000.0
2011-02-14 15:25:00,36.44,36.46,36.42,36.45,54200.0,27.3087,27.3236,27.2937,27.3162,54200.0
2011-02-14 15:30:00,36.46,36.53,36.45,36.5,137200.0,27.3236,27.3761,27.3162,27.3536,137200.0
2011-02-14 15:35:00,36.5,36.51,36.43,36.44,76900.0,27.3536,27.3611,27.3012,27.3087,76900.0
2011-02-14 15:40:00,36.43,36.45,36.36,36.37,207500.0,27.3012,27.3162,27.2487,27.2562,207500.0
2011-02-14 15:45:00,36.38,36.4,36.35,36.36,185800.0,27.2637,27.2787,27.2412,27.2487,185800.0
2011-02-14 15:50:00,36.36,36.36,36.28,36.3,182900.0,27.2487,27.2487,27.1888,27.2037,182900.0
2011-02-14 15:55:00,36.31,36.36,36.28,36.3,352600.0,27.2112,27.2487,27.1888,27.2037,352600.0
2011-02-15 09:30:00,36.16,36.41,36.16,36.22,245300.0,27.0988,27.2862,27.0988,27.1438,245300.0
2011-02-15 09:35:00,36.21,36.34,36.13,36.19,115100.0,27.1363,27.2337,27.0763,27.1213,115100.0
2011-02-15 09:40:00,36.2,36.24,36.16,36.2,205300.0,27.1288,27.1588,27.0988,27.1288,205300.0
2011-02-15 09:45:00,36.21,36.22,36.16,36.2,197800.0,27.1363,27.1438,27.0988,27.1288,197800.0
2011-02-15 09:50:00,36.2,36.29,36.2,36.27,94300.0,27.1288,27.1962,27.1288,27.1813,94300.0
2011-02-15 09:55:00,36.26,36.36,36.24,36.26,114400.0,27.1738,27.2487,27.1588,27.1738,114400.0
2011-02-15 10:00:00,36.26,36.26,36.21,36.22,89500.0,27.1738,27.1738,27.1363,27.1438,89500.0
2011-02-15 10:05:00,36.21,36.22,36.19,36.2,161700.0,27.1363,27.1438,27.1213,27.1288,161700.0
2011-02-15 10:10:00,36.19,36.2,36.15,36.15,190600.0,27.1213,27.1288,27.0913,27.0913,190600.0
2011-02-15 10:15:00,36.16,36.16,36.02,36.03,107600.0,27.0988,27.0988,26.9939,27.0014,107600.0
2011-02-15 10:20:00,36.02,36.09,36.02,36.08,88200.0,26.9939,27.0464,26.9939,27.0389,88200.0
2011-02-15 10:25:00,36.09,36.13,36.05,36.05,85300.0,27.0464,27.0763,27.0164,27.0164,85300.0
2011-02-15 10:30:00,36.05,36.08,36.03,36.04,96800.0,27.0164,27.0389,27.0014,27.0089,96800.0
2011-02-15 10:35:00,36.03,36.09,36.01,36.02,138500.0,27.0014,27.0464,26.9864,26.9939,138500.0
2011-02-15 10:40:00,36.02,36.1,35.95,36.07,160900.0,26.9939,27.0539,26.9414,27.0314,160900.0
2011-02-15 10:45:00,36.07,36.08,36.02,36.07,46400.0,27.0314,27.0389,26.9939,27.0314,46400.0
2011-02-15 10:50:00,36.07,36.11,36.04,36.04,50200.0,27.0314,27.0614,27.0089,27.0089,50200.0
2011-02-15 10:55:00,36.04,36.09,35.99,36.02,114200.0,27.0089,27.0464,26.9714,26.9939,114200.0
2011-02-15 11:00:00,36.02,36.06,35.94,35.94,197400.0,26.9939,27.0239,26.934,26.934,197400.0
2011-02-15 11:05:00,35.94,35.98,35.91,35.91,306900.0,26.934,26.9639,26.9115,26.9115,306900.0
2011-02-15 11:10:00,35.91,35.98,35.88,35.97,153000.0,26.9115,26.9639,26.889,26.9564,153000.0
2011-02-15 11:15:00,35.96,35.98,35.93,35.95,199300.0,26.9489,26.9639,26.9265,26.9414,199300.0
2011-02-15 11:20:00,35.95,35.96,35.88,35.88,139600.0,26.9414,26.9489,26.889,26.889,139600.0
2011-02-15 11:25:00,35.88,35.92,35.8,35.88,663700.0,26.889,26.919,26.829,26.889,663700.0
2011-02-15 11:30:00,35.88,35.91,35.87,35.88,146800.0,26.889,26.9115,26.8815,26.889,146800.0
2011-02-15 11:35:00,35.89,35.91,35.86,35.87,203300.0,26.8965,26.9115,26.874,26.8815,203300.0
2011-02-15 11:40:00,35.87,35.91,35.86,35.9,89200.0,26.8815,26.9115,26.874,26.904,89200.0
2011-02-15 11:45:00,35.91,35.96,35.89,35.9,121500.0,26.9115,26.9489,26.8965,26.904,121500.0
2011-02-15 11:50:00,35.9,35.92,35.87,35.88,82800.0,26.904,26.919,26.8815,26.889,82800.0
2011-02-15 11:55:00,35.88,35.92,35.88,35.89,52000.0,26.889,26.919,26.889,26.8965,52000.0
2011-02-15 12:00:00,35.89,36.0,35.87,36.0,202600.0,26.8965,26.9789,26.8815,26.9789,202600.0
2011-02-15 12:05:00,36.0,36.04,35.99,36.03,148000.0,26.9789,27.0089,26.9714,27.0014,148000.0
2011-02-15 12:10:00,36.03,36.04,36.0,36.02,46700.0,27.0014,27.0089,26.9789,26.9939,46700.0
2011-02-15 12:15:00,36.02,36.02,35.98,36.0,79000.0,26.9939,26.9939,26.9639,26.9789,79000.0
2011-02-15 12:20:00,36.01,36.1,36.0,36.1,60700.0,26.9864,27.0539,26.9789,27.0539,60700.0
2011-02-15 12:25:00,36.09,36.09,36.0,36.02,61000.0,27.0464,27.0464,26.9789,26.9939,61000.0
2011-02-15 12:30:00,36.02,36.1,36.02,36.09,65400.0,26.9939,27.0539,26.9939,27.0464,65400.0
2011-02-15 12:35:00,36.09,36.12,36.08,36.09,76300.0,27.0464,27.0688,27.0389,27.0464,76300.0
2011-02-15 12:40:00,36.09,36.16,36.08,36.16,82100.0,27.0464,27.0988,27.0389,27.0988,82100.0
2011-02-15 12:45:00,36.16,36.2,36.15,36.15,132000.0,27.0988,27.1288,27.0913,27.0913,132000.0
2011-02-15 12:50:00,36.15,36.16,36.09,36.1,36600.0,27.0913,27.0988,27.0464,27.0539,36600.0
2011-02-15 12:55:00,36.1,36.15,36.09,36.12,36400.0,27.0539,27.0913,27.0464,27.0688,36400.0
2011-02-15 13:00:00,36.12,36.16,36.12,36.16,44800.0,27.0688,27.0988,27.0688,27.0988,44800.0
2011-02-15 13:05:00,36.16,36.2,36.06,36.07,81400.0,27.0988,27.1288,27.0239,27.0314,81400.0
2011-02-15 13:10:00,36.07,36.16,36.07,36.16,28000.0,27.0314,27.0988,27.0314,27.0988,28000.0
2011-02-15 13:15:00,36.15,36.15,36.1,36.13,35300.0,27.0913,27.0913,27.0539,27.0763,35300.0
2011-02-15 13:20:00,36.13,36.14,36.13,36.13,44800.0,27.0763,27.0838,27.0763,27.0763,44800.0
2011-02-15 13:25:00,36.13,36.16,36.13,36.14,38200.0,27.0763,27.0988,27.0763,27.0838,38200.0
2011-02-15 13:30:00,36.15,36.18,36.14,36.14,33800.0,27.0913,27.1138,27.0838,27.0838,33800.0
2011-02-15 13:35:00,36.14,36.15,36.14,36.14,18800.0,27.0838,27.0913,27.0838,27.0838,18800.0
2011-02-15 13:40:00,36.14,36.17,36.14,36.15,23100.0,27.0838,27.1063,27.0838,27.0913,23100.0
2011-02-15 13:45:00,36.15,36.19,36.14,36.17,54100.0,27.0913,27.1213,27.0838,27.1063,54100.0
2011-02-15 13:50:00,36.17,36.2,36.16,36.18,62800.0,27.1063,27.1288,27.0988,27.1138,62800.0
2011-02-15 13:55:00,36.18,36.18,36.11,36.11,33300.0,27.1138,27.1138,27.0614,27.0614,33300.0
2011-02-15 14:00:00,36.12,36.15,36.11,36.14,36800.0,27.0688,27.0913,27.0614,27.0838,36800.0
2011-02-15 14:05:00,36.14,36.15,36.05,36.05,31300.0,27.0838,27.0913,27.0164,27.0164,31300.0
2011-02-15 14:10:00,36.05,36.15,36.05,36.11,51200.0,27.0164,27.0913,27.0164,27.0614,51200.0
2011-02-15 14:15:00,36.11,36.12,36.05,36.05,137900.0,27.0614,27.0688,27.0164,27.0164,137900.0
2011-02-15 14:20:00,36.05,36.11,36.04,36.04,75200.0,27.0164,27.0614,27.0089,27.0089,75200.0
2011-02-15 14:25:00,36.04,36.09,36.0,36.06,95000.0,27.0089,27.0464,26.9789,27.0239,95000.0
2011-02-15 14:30:00,36.06,36.07,35.97,36.04,145400.0,27.0239,27.0314,26.9564,27.0089,145400.0
2011-02-15 14:35:00,36.04,36.08,36.04,36.06,74600.0,27.0089,27.0389,27.0089,27.0239,74600.0
2011-02-15 14:40:00,36.06,36.11,36.06,36.09,96400.0,27.0239,27.0614,27.0239,27.0464,96400.0
2011-02-15 14:45:00,36.09,36.1,36.04,36.04,98300.0,27.0464,27.0539,27.0089,27.0089,98300.0
2011-02-15 14:50:00,36.04,36.05,36.03,36.04,48100.0,27.0089,27.0164,27.0014,27.0089,48100.0
2011-02-15 14:55:00,36.04,36.05,36.02,36.04,42500.0,27.0089,27.0164,26.9939,27.0089,42500.0
2011-02-15 15:00:00,36.04,36.05,35.99,36.0,82900.0,27.0089,27.0164,26.9714,26.9789,82900.0
2011-02-15 15:05:00,36.0,36.02,35.98,36.0,79000.0,26.9789,26.9939,26.9639,26.9789,79000.0
2011-02-15 15:10:00,36.0,36.03,36.0,36.03,110700.0,26.9789,27.0014,26.9789,27.0014,110700.0
2011-02-15 15:15:00,36.03,36.04,35.99,36.0,136300.0,27.0014,27.0089,26.9714,26.9789,136300.0
2011-02-15 15:20:00,36.0,36.01,35.99,36.0,103600.0,26.9789,26.9864,26.9714,26.9789,103600.0
2011-02-15 15:25:00,36.0,36.04,35.99,36.01,53700.0,26.9789,27.0089,26.9714,26.9864,53700.0
2011-02-15 15:30:00,36.01,36.01,35.99,35.99,114700.0,26.9864,26.9864,26.9714,26.9714,114700.0
2011-02-15 15:35:00,36.0,36.06,35.99,36.04,109600.0,26.9789,27.0239,26.9714,27.0089,109600.0
2011-02-15 15:40:00,36.03,36.05,35.97,36.02,84200.0,27.0014,27.0164,26.9564,26.9939,84200.0
2011-02-15 15:45:00,36.02,36.05,35.99,36.0,155900.0,26.9939,27.0164,26.9714,26.9789,155900.0
2011-02-15 15:50:00,36.0,36.04,35.99,36.02,150600.0,26.9789,27.0089,26.9714,26.9939,150600.0
2011-02-15 15:55:00,36.02,36.1,36.01,36.09,314100.0,26.9939,27.0539,26.9864,27.0464,314100.0
2011-02-16 09:30:00,36.11,36.32,36.01,36.32,163900.0,27.0614,27.2187,26.9864,27.2187,163900.0
2011-02-16 09:35:00,36.31,36.39,36.25,36.34,129400.0,27.2112,27.2712,27.1663,27.2337,129400.0
2011-02-16 09:40:00,36.34,36.48,36.32,36.41,109400.0,27.2337,27.3386,27.2187,27.2862,109400.0
2011-02-16 09:45:00,36.42,36.42,36.15,36.21,80100.0,27.2937,27.2937,27.0913,27.1363,80100.0
2011-02-16 09:50:00,36.2,36.33,36.2,36.32,81900.0,27.1288,27.2262,27.1288,27.2187,81900.0
2011-02-16 09:55:00,36.33,36.39,36.3,36.38,87300.0,27.2262,27.2712,27.2037,27.2637,87300.0
2011-02-16 10:00:00,36.38,36.42,36.35,36.35,162100.0,27.2637,27.2937,27.2412,27.2412,162100.0
2011-02-16 10:05:00,36.36,36.37,36.18,36.22,256800.0,27.2487,27.2562,27.1138,27.1438,256800.0
2011-02-16 10:10:00,36.23,36.36,36.21,36.32,111000.0,27.1513,27.2487,27.1363,27.2187,111000.0
2011-02-16 10:15:00,36.32,36.42,36.32,36.4,180500.0,27.2187,27.2937,27.2187,27.2787,180500.0
2011-02-16 10:20:00,36.41,36.5,36.4,36.5,189200.0,27.2862,27.3536,27.2787,27.3536,189200.0
2011-02-16 10:25:00,36.49,36.51,36.41,36.42,89000.0,27.3461,27.3611,27.2862,27.2937,89000.0
2011-02-16 10:30:00,36.42,36.6,36.42,36.57,139300.0,27.2937,27.4286,27.2937,27.4061,139300.0
2011-02-16 10:35:00,36.57,36.57,36.4,36.41,45800.0,27.4061,27.4061,27.2787,27.2862,45800.0
2011-02-16 10:40:00,36.42,36.53,36.4,36.48,131800.0,27.2937,27.3761,27.2787,27.3386,131800.0
2011-02-16 10:45:00,36.48,36.52,36.44,36.5,64000.0,27.3386,27.3686,27.3087,27.3536,64000.0
2011-02-16 10:50:00,36.5,36.54,36.46,36.52,75900.0,27.3536,27.3836,27.3236,27.3686,75900.0
2011-02-16 10:55:00,36.52,36.55,36.44,36.48,163500.0,27.3686,27.3911,27.3087,27.3386,163500.0
2011-02-16 11:00:00,36.48,36.5,36.45,36.49,76000.0,27.3386,27.3536,27.3162,27.3461,76000.0
2011-02-16 11:05:00,36.48,36.49,36.4,36.41,41800.0,27.3386,27.3461,27.2787,27.2862,41800.0
2011-02-16 11:10:00,36.4,36.4,36.26,36.33,173200.0,27.2787,27.2787,27.1738,27.2262,173200.0
2011-02-16 11:15:00,36.32,36.47,36.32,36.39,54600.0,27.2187,27.3311,27.2187,27.2712,54600.0
2011-02-16 11:20:00,36.39,36.43,36.36,36.36,40700.0,27.2712,27.3012,27.2487,27.2487,40700.0
2011-02-16 11:25:00,36.37,36.4,36.31,36.37,77800.0,27.2562,27.2787,27.2112,27.2562,77800.0
2011-02-16 11:30:00,36.37,36.43,36.29,36.43,94500.0,27.2562,27.3012,27.1962,27.3012,94500.0
2011-02-16 11:35:00,36.42,36.43,36.37,36.38,45200.0,27.2937,27.3012,27.2562,27.2637,45200.0
2011-02-16 11:40:00,36.37,36.39,36.37,36.39,45900.0,27.2562,27.2712,27.2562,27.2712,45900.0
2011-02-16 11:45:00,36.39,36.39,36.29,36.34,65900.0,27.2712,27.2712,27.1962,27.2337,65900.0
2011-02-16 11:50:00,36.34,36.4,36.33,36.37,158100.0,27.2337,27.2787,27.2262,27.2562,158100.0
2011-02-16 11:55:00,36.37,36.38,36.26,36.31,134000.0,27.2562,27.2637,27.1738,27.2112,134000.0
2011-02-16 12:00:00,36.3,36.34,36.25,36.3,96600.0,27.2037,27.2337,27.1663,27.2037,96600.0
2011-02-16 12:05:00,36.3,36.35,36.26,36.29,174800.0,27.2037,27.2412,27.1738,27.1962,174800.0
2011-02-16 12:10:00,36.29,36.31,36.26,36.3,89200.0,27.1962,27.2112,27.1738,27.2037,89200.0
2011-02-16 12:15:00,36.3,36.3,36.28,36.3,42200.0,27.2037,27.2037,27.1888,27.2037,42200.0
2011-02-16 12:20:00,36.3,36.33,36.29,36.32,66000.0,27.2037,27.2262,27.1962,27.2187,66000.0
2011-02-16 12:25:00,36.32,36.34,36.29,36.31,92000.0,27.2187,27.2337,27.1962,27.2112,92000.0
2011-02-16 12:30:00,36.32,36.34,36.31,36.31,42000.0,27.2187,27.2337,27.2112,27.2112,42000.0
2011-02-16 12:35:00,36.32,36.38,36.31,36.37,38300.0,27.2187,27.2637,27.2112,27.2562,38300.0
2011-02-16 12:40:00,36.38,36.44,36.36,36.39,37500.0,27.2637,27.3087,27.2487,27.2712,37500.0
2011-02-16 12:45:00,36.38,36.39,36.36,36.37,48300.0,27.2637,27.2712,27.2487,27.2562,48300.0
2011-02-16 12:50:00,36.38,36.41,36.37,36.41,17100.0,27.2637,27.2862,27.2562,27.2862,17100.0
2011-02-16 12:55:00,36.41,36.48,36.39,36.41,157800.0,27.2862,27.3386,27.2712,27.2862,157800.0
2011-02-16 13:00:00,36.42,36.52,36.41,36.51,88400.0,27.2937,27.3686,27.2862,27.3611,88400.0
2011-02-16 13:05:00,36.51,36.57,36.45,36.57,107600.0,27.3611,27.4061,27.3162,27.4061,107600.0
2011-02-16 13:10:00,36.57,36.58,36.51,36.51,88900.0,27.4061,27.4136,27.3611,27.3611,88900.0
2011-02-16 13:15:00,36.51,36.56,36.45,36.5,61200.0,27.3611,27.3986,27.3162,27.3536,61200.0
2011-02-16 13:20:00,36.5,36.53,36.47,36.49,150300.0,27.3536,27.3761,27.3311,27.3461,150300.0
2011-02-16 13:25:00,36.5,36.5,36.44,36.44,40100.0,27.3536,27.3536,27.3087,27.3087,40100.0
2011-02-16 13:30:00,36.45,36.48,36.42,36.42,35800.0,27.3162,27.3386,27.2937,27.2937,35800.0
2011-02-16 13:35:00,36.42,36.45,36.4,36.45,43000.0,27.2937,27.3162,27.2787,27.3162,43000.0
2011-02-16 13:40:00,36.45,36.47,36.41,36.46,57300.0,27.3162,27.3311,27.2862,27.3236,57300.0
2011-02-16 13:45:00,36.45,36.48,36.36,36.37,97200.0,27.3162,27.3386,27.2487,27.2562,97200.0
2011-02-16 13:50:00,36.37,36.44,36.35,36.42,82200.0,27.2562,27.3087,27.2412,27.2937,82200.0
2011-02-16 13:55:00,36.42,36.49,36.42,36.49,59800.0,27.2937,27.3461,27.2937,27.3461,59800.0
2011-02-16 14:00:00,36.48,36.7,36.48,36.65,217100.0,27.3386,27.5035,27.3386,27.466,217100.0
2011-02-16 14:05:00,36.64,36.69,36.45,36.52,269500.0,27.4585,27.496,27.3162,27.3686,269500.0
2011-02-16 14:10:00,36.51,36.52,36.46,36.48,47000.0,27.3611,27.3686,27.3236,27.3386,47000.0
2011-02-16 14:15:00,36.48,36.7,36.48,36.66,101000.0,27.3386,27.5035,27.3386,27.4735,101000.0
2011-02-16 14:20:00,36.65,36.75,36.59,36.73,131700.0,27.466,27.541,27.4211,27.526,131700.0
2011-02-16 14:25:00,36.72,36.73,36.64,36.64,105300.0,27.5185,27.526,27.4585,27.4585,105300.0
2011-02-16 14:30:00,36.64,36.67,36.63,36.66,51100.0,27.4585,27.481,27.451,27.4735,51100.0
2011-02-16 14:35:00,36.67,36.78,36.66,36.78,137800.0,27.481,27.5635,27.4735,27.5635,137800.0
2011-02-16 14:40:00,36.77,36.78,36.67,36.71,167300.0,27.556,27.5635,27.481,27.511,167300.0
2011-02-16 14:45:00,36.72,36.75,36.67,36.67,72600.0,27.5185,27.541,27.481,27.481,72600.0
2011-02-16 14:50:00,36.67,36.71,36.63,36.66,59700.0,27.481,27.511,27.451,27.4735,59700.0
2011-02-16 14:55:00,36.66,36.68,36.58,36.63,94100.0,27.4735,27.4885,27.4136,27.451,94100.0
2011-02-16 15:00:00,36.63,36.7,36.63,36.69,106800.0,27.451,27.5035,27.451,27.496,106800.0
2011-02-16 15:05:00,36.69,36.75,36.67,36.71,94100.0,27.496,27.541,27.481,27.511,94100.0
2011-02-16 15:10:00,36.71,36.72,36.61,36.61,83600.0,27.511,27.5185,27.4361,27.4361,83600.0
2011-02-16 15:15:00,36.6,36.69,36.6,36.66,60200.0,27.4286,27.496,27.4286,27.4735,60200.0
2011-02-16 15:20:00,36.65,36.66,36.64,36.66,84500.0,27.466,27.4735,27.4585,27.4735,84500.0
2011-02-16 15:25:00,36.66,36.69,36.65,36.68,66200.0,27.4735,27.496,27.466,27.4885,66200.0
2011-02-16 15:30:00,36.68,36.72,36.68,36.69,115000.0,27.4885,27.5185,27.4885,27.496,115000.0
2011-02-16 15:35:00,36.69,36.75,36.68,36.69,151900.0,27.496,27.541,27.4885,27.496,151900.0
2011-02-16 15:40:00,36.68,36.69,36.65,36.66,155400.0,27.4885,27.496,27.466,27.4735,155400.0
2011-02-16 15:45:00,36.66,36.75,36.66,36.75,180400.0,27.4735,27.541,27.4735,27.541,180400.0
2011-02-16 15:50:00,36.75,36.84,36.67,36.69,271900.0,27.541,27.6084,27.481,27.496,271900.0
2011-02-16 15:55:00,36.7,36.75,36.69,36.74,189900.0,27.5035,27.541,27.496,27.5335,189900.0
2011-02-17 09:30:00,36.55,36.7,36.52,36.54,134100.0,27.3911,27.5035,27.3686,27.3836,134100.0
2011-02-17 09:35:00,36.53,36.53,36.31,36.38,150100.0,27.3761,27.3761,27.2112,27.2637,150100.0
2011-02-17 09:40:00,36.38,36.47,36.37,36.41,73000.0,27.2637,27.3311,27.2562,27.2862,73000.0
2011-02-17 09:45:00,36.42,36.45,36.4,36.42,46300.0,27.2937,27.3162,27.2787,27.2937,46300.0
2011-02-17 09:50:00,36.42,36.45,36.4,36.43,47400.0,27.2937,27.3162,27.2787,27.3012,47400.0
2011-02-17 09:55:00,36.43,36.45,36.4,36.42,52400.0,27.3012,27.3162,27.2787,27.2937,52400.0
2011-02-17 10:00:00,36.43,36.46,36.41,36.41,49300.0,27.3012,27.3236,27.2862,27.2862,49300.0
2011-02-17 10:05:00,36.42,36.44,36.38,36.38,183300.0,27.2937,27.3087,27.2637,27.2637,183300.0
2011-02-17 10:10:00,36.39,36.4,36.37,36.39,33100.0,27.2712,27.2787,27.2562,27.2712,33100.0
2011-02-17 10:15:00,36.38,36.4,36.36,36.36,157400.0,27.2637,27.2787,27.2487,27.2487,157400.0
2011-02-17 10:20:00,36.36,36.4,36.36,36.39,107700.0,27.2487,27.2787,27.2487,27.2712,107700.0
2011-02-17 10:25:00,36.4,36.42,36.38,36.39,216400.0,27.2787,27.2937,27.2637,27.2712,216400.0
2011-02-17 10:30:00,36.39,36.44,36.35,36.42,165400.0,27.2712,27.3087,27.2412,27.2937,165400.0
2011-02-17 10:35:00,36.44,36.44,36.4,36.42,67800.0,27.3087,27.3087,27.2787,27.2937,67800.0
2011-02-17 10:40:00,36.42,36.43,36.4,36.41,55100.0,27.2937,27.3012,27.2787,27.2862,55100.0
2011-02-17 10:45:00,36.4,36.48,36.4,36.4,108500.0,27.2787,27.3386,27.2787,27.2787,108500.0
2011-02-17 10:50:00,36.4,36.44,36.39,36.43,68900.0,27.2787,27.3087,27.2712,27.3012,68900.0
2011-02-17 10:55:00,36.45,36.47,36.4,36.4,94400.0,27.3162,27.3311,27.2787,27.2787,94400.0
2011-02-17 11:00:00,36.4,36.43,36.4,36.43,79400.0,27.2787,27.3012,27.2787,27.3012,79400.0
2011-02-17 11:05:00,36.42,36.63,36.42,36.47,171200.0,27.2937,27.451,27.2937,27.3311,171200.0
2011-02-17 11:10:00,36.47,36.5,36.45,36.49,26100.0,27.3311,27.3536,27.3162,27.3461,26100.0
2011-02-17 11:15:00,36.5,36.59,36.48,36.53,114100.0,27.3536,27.4211,27.3386,27.3761,114100.0
2011-02-17 11:20:00,36.54,36.61,36.5,36.61,120100.0,27.3836,27.4361,27.3536,27.4361,120100.0
2011-02-17 11:25:00,36.61,36.68,36.57,36.68,36400.0,27.4361,27.4885,27.4061,27.4885,36400.0
2011-02-17 11:30:00,36.68,36.68,36.57,36.57,55900.0,27.4885,27.4885,27.4061,27.4061,55900.0
2011-02-17 11:35:00,36.57,36.58,36.51,36.54,90900.0,27.4061,27.4136,27.3611,27.3836,90900.0
2011-02-17 11:40:00,36.55,36.55,36.51,36.53,48300.0,27.3911,27.3911,27.3611,27.3761,48300.0
2011-02-17 11:45:00,36.54,36.54,36.51,36.54,33800.0,27.3836,27.3836,27.3611,27.3836,33800.0
2011-02-17 11:50:00,36.54,36.55,36.47,36.47,37800.0,27.3836,27.3911,27.3311,27.3311,37800.0
2011-02-17 11:55:00,36.48,36.48,36.46,36.46,25900.0,27.3386,27.3386,27.3236,27.3236,25900.0
2011-02-17 12:00:00,36.47,36.47,36.44,36.44,35100.0,27.3311,27.3311,27.3087,27.3087,35100.0
2011-02-17 12:05:00,36.46,36.48,36.43,36.45,39500.0,27.3236,27.3386,27.3012,27.3162,39500.0
2011-02-17 12:10:00,36.44,36.45,36.4,36.4,38500.0,27.3087,27.3162,27.2787,27.2787,38500.0
2011-02-17 12:15:00,36.4,36.41,36.4,36.4,17200.0,27.2787,27.2862,27.2787,27.2787,17200.0
2011-02-17 12:20:00,36.4,36.41,36.4,36.41,16300.0,27.2787,27.2862,27.2787,27.2862,16300.0
2011-02-17 12:25:00,36.41,36.43,36.4,36.4,62600.0,27.2862,27.3012,27.2787,27.2787,62600.0
2011-02-17 12:30:00,36.41,36.42,36.4,36.41,28800.0,27.2862,27.2937,27.2787,27.2862,28800.0
2011-02-17 12:35:00,36.42,36.42,36.4,36.41,24100.0,27.2937,27.2937,27.2787,27.2862,24100.0
2011-02-17 12:40:00,36.41,36.41,36.4,36.41,9900.0,27.2862,27.2862,27.2787,27.2862,9900.0
2011-02-17 12:45:00,36.41,36.44,36.4,36.44,43400.0,27.2862,27.3087,27.2787,27.3087,43400.0
2011-02-17 12:50:00,36.44,36.46,36.43,36.45,35400.0,27.3087,27.3236,27.3012,27.3162,35400.0
2011-02-17 12:55:00,36.45,36.46,36.4,36.42,64400.0,27.3162,27.3236,27.2787,27.2937,64400.0
2011-02-17 13:00:00,36.41,36.42,36.4,36.41,46200.0,27.2862,27.2937,27.2787,27.2862,46200.0
2011-02-17 13:05:00,36.41,36.48,36.4,36.47,53100.0,27.2862,27.3386,27.2787,27.3311,53100.0
2011-02-17 13:10:00,36.47,36.51,36.47,36.47,41100.0,27.3311,27.3611,27.3311,27.3311,41100.0
2011-02-17 13:15:00,36.47,36.48,36.43,36.44,37500.0,27.3311,27.3386,27.3012,27.3087,37500.0
2011-02-17 13:20:00,36.43,36.43,36.41,36.42,32200.0,27.3012,27.3012,27.2862,27.2937,32200.0
2011-02-17 13:25:00,36.42,36.48,36.42,36.46,46300.0,27.2937,27.3386,27.2937,27.3236,46300.0
2011-02-17 13:30:00,36.47,36.47,36.42,36.42,20500.0,27.3311,27.3311,27.2937,27.2937,20500.0
2011-02-17 13:35:00,36.42,36.43,36.4,36.4,31700.0,27.2937,27.3012,27.2787,27.2787,31700.0
2011-02-17 13:40:00,36.4,36.44,36.4,36.4,73100.0,27.2787,27.3087,27.2787,27.2787,73100.0
2011-02-17 13:45:00,36.41,36.49,36.4,36.42,85900.0,27.2862,27.3461,27.2787,27.2937,85900.0
2011-02-17 13:50:00,36.42,36.43,36.35,36.35,105800.0,27.2937,27.3012,27.2412,27.2412,105800.0
2011-02-17 13:55:00,36.35,36.44,36.3,36.44,149400.0,27.2412,27.3087,27.2037,27.3087,149400.0
2011-02-17 14:00:00,36.43,36.47,36.39,36.4,73400.0,27.3012,27.3311,27.2712,27.2787,73400.0
2011-02-17 14:05:00,36.4,36.4,36.35,36.4,231800.0,27.2787,27.2787,27.2412,27.2787,231800.0
2011-02-17 14:10:00,36.4,36.4,36.36,36.36,24700.0,27.2787,27.2787,27.2487,27.2487,24700.0
2011-02-17 14:15:00,36.37,36.4,36.36,36.38,84500.0,27.2562,27.2787,27.2487,27.2637,84500.0
2011-02-17 14:20:00,36.38,36.45,36.37,36.43,89500.0,27.2637,27.3162,27.2562,27.3012,89500.0
2011-02-17 14:25:00,36.43,36.44,36.39,36.39,60000.0,27.3012,27.3087,27.2712,27.2712,60000.0
2011-02-17 14:30:00,36.39,36.4,36.36,36.36,33200.0,27.2712,27.2787,27.2487,27.2487,33200.0
2011-02-17 14:35:00,36.37,36.4,36.36,36.38,80600.0,27.2562,27.2787,27.2487,27.2637,80600.0
2011-02-17 14:40:00,36.37,36.38,36.36,36.36,24500.0,27.2562,27.2637,27.2487,27.2487,24500.0
2011-02-17 14:45:00,36.37,36.37,36.35,36.35,31400.0,27.2562,27.2562,27.2412,27.2412,31400.0
2011-02-17 14:50:00,36.35,36.38,36.35,36.38,42200.0,27.2412,27.2637,27.2412,27.2637,42200.0
2011-02-17 14:55:00,36.38,36.38,36.35,36.36,74400.0,27.2637,27.2637,27.2412,27.2487,74400.0
2011-02-17 15:00:00,36.36,36.39,36.35,36.39,71000.0,27.2487,27.2712,27.2412,27.2712,71000.0
2011-02-17 15:05:00,36.39,36.4,36.38,36.39,29500.0,27.2712,27.2787,27.2637,27.2712,29500.0
2011-02-17 15:10:00,36.4,36.4,36.39,36.4,105100.0,27.2787,27.2787,27.2712,27.2787,105100.0
2011-02-17 15:15:00,36.4,36.4,36.35,36.36,171800.0,27.2787,27.2787,27.2412,27.2487,171800.0
2011-02-17 15:20:00,36.35,36.36,36.35,36.36,118100.0,27.2412,27.2487,27.2412,27.2487,118100.0
2011-02-17 15:25:00,36.35,36.47,36.35,36.43,143600.0,27.2412,27.3311,27.2412,27.3012,143600.0
2011-02-17 15:30:00,36.43,36.44,36.39,36.4,181700.0,27.3012,27.3087,27.2712,27.2787,181700.0
2011-02-17 15:35:00,36.39,36.4,36.34,36.39,200500.0,27.2712,27.2787,27.2337,27.2712,200500.0
2011-02-17 15:40:00,36.39,36.39,36.34,36.35,127600.0,27.2712,27.2712,27.2337,27.2412,127600.0
2011-02-17 15:45:00,36.36,36.39,36.31,36.32,304100.0,27.2487,27.2712,27.2112,27.2187,304100.0
2011-02-17 15:50:00,36.32,36.36,36.32,36.34,317000.0,27.2187,27.2487,27.2187,27.2337,317000.0
2011-02-17 15:55:00,36.36,36.39,36.35,36.36,469500.0,27.2487,27.2712,27.2412,27.2487,469500.0
2011-02-18 09:30:00,36.42,36.57,36.38,36.47,217100.0,27.2937,27.4061,27.2637,27.3311,217100.0
2011-02-18 09:35:00,36.45,36.61,36.42,36.59,98100.0,27.3162,27.4361,27.2937,27.4211,98100.0
2011-02-18 09:40:00,36.59,36.59,36.48,36.55,137300.0,27.4211,27.4211,27.3386,27.3911,137300.0
2011-02-18 09:45:00,36.56,36.56,36.45,36.52,125200.0,27.3986,27.3986,27.3162,27.3686,125200.0
2011-02-18 09:50:00,36.52,36.56,36.5,36.53,119900.0,27.3686,27.3986,27.3536,27.3761,119900.0
2011-02-18 09:55:00,36.53,36.55,36.45,36.45,74900.0,27.3761,27.3911,27.3162,27.3162,74900.0
2011-02-18 10:00:00,36.5,36.54,36.48,36.52,60300.0,27.3536,27.3836,27.3386,27.3686,60300.0
2011-02-18 10:05:00,36.52,36.54,36.49,36.49,63300.0,27.3686,27.3836,27.3461,27.3461,63300.0
2011-02-18 10:10:00,36.49,36.52,36.49,36.49,40700.0,27.3461,27.3686,27.3461,27.3461,40700.0
2011-02-18 10:15:00,36.5,36.5,36.43,36.45,35200.0,27.3536,27.3536,27.3012,27.3162,35200.0
2011-02-18 10:20:00,36.45,36.53,36.44,36.5,51600.0,27.3162,27.3761,27.3087,27.3536,51600.0
2011-02-18 10:25:00,36.5,36.54,36.5,36.52,45100.0,27.3536,27.3836,27.3536,27.3686,45100.0
2011-02-18 10:30:00,36.52,36.58,36.52,36.58,61400.0,27.3686,27.4136,27.3686,27.4136,61400.0
2011-02-18 10:35:00,36.57,36.58,36.53,36.54,90100.0,27.4061,27.4136,27.3761,27.3836,90100.0
2011-02-18 10:40:00,36.53,36.56,36.5,36.52,42500.0,27.3761,27.3986,27.3536,27.3686,42500.0
2011-02-18 10:45:00,36.51,36.56,36.44,36.48,145300.0,27.3611,27.3986,27.3087,27.3386,145300.0
2011-02-18 10:50:00,36.48,36.52,36.48,36.51,49200.0,27.3386,27.3686,27.3386,27.3611,49200.0
2011-02-18 10:55:00,36.5,36.54,36.5,36.54,64600.0,27.3536,27.3836,27.3536,27.3836,64600.0
2011-02-18 11:00:00,36.54,36.56,36.5,36.53,61600.0,27.3836,27.3986,27.3536,27.3761,61600.0
2011-02-18 11:05:00,36.52,36.52,36.46,36.5,40500.0,27.3686,27.3686,27.3236,27.3536,40500.0
2011-02-18 11:10:00,36.49,36.5,36.45,36.47,82900.0,27.3461,27.3536,27.3162,27.3311,82900.0
2011-02-18 11:15:00,36.47,36.51,36.42,36.49,103400.0,27.3311,27.3611,27.2937,27.3461,103400.0
2011-02-18 11:20:00,36.49,36.5,36.46,36.46,47700.0,27.3461,27.3536,27.3236,27.3236,47700.0
2011-02-18 11:25:00,36.46,36.49,36.44,36.49,41200.0,27.3236,27.3461,27.3087,27.3461,41200.0
2011-02-18 11:30:00,36.49,36.53,36.48,36.53,31100.0,27.3461,27.3761,27.3386,27.3761,31100.0
2011-02-18 11:35:00,36.53,36.55,36.51,36.54,25700.0,27.3761,27.3911,27.3611,27.3836,25700.0
2011-02-18 11:40:00,36.54,36.55,36.52,36.55,66700.0,27.3836,27.3911,27.3686,27.3911,66700.0
2011-02-18 11:45:00,36.56,36.58,36.52,36.55,53600.0,27.3986,27.4136,27.3686,27.3911,53600.0
2011-02-18 11:50:00,36.55,36.55,36.49,36.5,75900.0,27.3911,27.3911,27.3461,27.3536,75900.0
2011-02-18 11:55:00,36.5,36.5,36.46,36.49,40900.0,27.3536,27.3536,27.3236,27.3461,40900.0
2011-02-18 12:00:00,36.5,36.55,36.49,36.55,60500.0,27.3536,27.3911,27.3461,27.3911,60500.0
2011-02-18 12:05:00,36.54,36.55,36.51,36.53,41900.0,27.3836,27.3911,27.3611,27.3761,41900.0
2011-02-18 12:10:00,36.53,36.57,36.53,36.57,47200.0,27.3761,27.4061,27.3761,27.4061,47200.0
2011-02-18 12:15:00,36.56,36.6,36.55,36.59,45900.0,27.3986,27.4286,27.3911,27.4211,45900.0
2011-02-18 12:20:00,36.59,36.6,36.56,36.58,34900.0,27.4211,27.4286,27.3986,27.4136,34900.0
2011-02-18 12:25:00,36.58,36.63,36.55,36.57,73000.0,27.4136,27.451,27.3911,27.4061,73000.0
2011-02-18 12:30:00,36.57,36.62,36.57,36.57,135300.0,27.4061,27.4436,27.4061,27.4061,135300.0
2011-02-18 12:35:00,36.57,36.65,36.57,36.64,316900.0,27.4061,27.466,27.4061,27.4585,316900.0
2011-02-18 12:40:00,36.64,36.68,36.61,36.67,43000.0,27.4585,27.4885,27.4361,27.481,43000.0
2011-02-18 12:45:00,36.66,36.76,36.64,36.64,156400.0,27.4735,27.5485,27.4585,27.4585,156400.0
2011-02-18 12:50:00,36.65,36.68,36.59,36.6,86200.0,27.466,27.4885,27.4211,27.4286,86200.0
2011-02-18 12:55:00,36.6,36.61,36.57,36.59,82300.0,27.4286,27.4361,27.4061,27.4211,82300.0
2011-02-18 13:00:00,36.58,36.63,36.56,36.63,102300.0,27.4136,27.451,27.3986,27.451,102300.0
2011-02-18 13:05:00,36.63,36.64,36.59,36.6,47600.0,27.451,27.4585,27.4211,27.4286,47600.0
2011-02-18 13:10:00,36.6,36.61,36.59,36.59,25700.0,27.4286,27.4361,27.4211,27.4211,25700.0
2011-02-18 13:15:00,36.6,36.6,36.5,36.5,185600.0,27.4286,27.4286,27.3536,27.3536,185600.0
2011-02-18 13:20:00,36.5,36.56,36.45,36.55,166000.0,27.3536,27.3986,27.3162,27.3911,166000.0
2011-02-18 13:25:00,36.56,36.64,36.56,36.58,99500.0,27.3986,27.4585,27.3986,27.4136,99500.0
2011-02-18 13:30:00,36.58,36.61,36.57,36.61,28600.0,27.4136,27.4361,27.4061,27.4361,28600.0
2011-02-18 13:35:00,36.6,36.64,36.58,36.58,65700.0,27.4286,27.4585,27.4136,27.4136,65700.0
2011-02-18 13:40:00,36.59,36.6,36.5,36.54,60800.0,27.4211,27.4286,27.3536,27.3836,60800.0
2011-02-18 13:45:00,36.55,36.59,36.54,36.56,54600.0,27.3911,27.4211,27.3836,27.3986,54600.0
2011-02-18 13:50:00,36.56,36.59,36.55,36.59,35500.0,27.3986,27.4211,27.3911,27.4211,35500.0
2011-02-18 13:55:00,36.6,36.62,36.58,36.58,52300.0,27.4286,27.4436,27.4136,27.4136,52300.0
2011-02-18 14:00:00,36.58,36.6,36.57,36.58,32400.0,27.4136,27.4286,27.4061,27.4136,32400.0
2011-02-18 14:05:00,36.56,36.62,36.55,36.61,45600.0,27.3986,27.4436,27.3911,27.4361,45600.0
2011-02-18 14:10:00,36.62,36.63,36.59,36.59,46700.0,27.4436,27.451,27.4211,27.4211,46700.0
2011-02-18 14:15:00,36.59,36.61,36.55,36.55,64200.0,27.4211,27.4361,27.3911,27.3911,64200.0
2011-02-18 14:20:00,36.54,36.55,36.48,36.48,48200.0,27.3836,27.3911,27.3386,27.3386,48200.0
2011-02-18 14:25:00,36.49,36.49,36.42,36.49,92100.0,27.3461,27.3461,27.2937,27.3461,92100.0
2011-02-18 14:30:00,36.48,36.49,36.39,36.45,125200.0,27.3386,27.3461,27.2712,27.3162,125200.0
2011-02-18 14:35:00,36.44,36.49,36.42,36.49,84700.0,27.3087,27.3461,27.2937,27.3461,84700.0
2011-02-18 14:40:00,36.49,36.51,36.44,36.44,42400.0,27.3461,27.3611,27.3087,27.3087,42400.0
2011-02-18 14:45:00,36.44,36.45,36.38,36.4,298400.0,27.3087,27.3162,27.2637,27.2787,298400.0
2011-02-18 14:50:00,36.41,36.51,36.4,36.51,58600.0,27.2862,27.3611,27.2787,27.3611,58600.0
2011-02-18 14:55:00,36.51,36.53,36.48,36.49,38700.0,27.3611,27.3761,27.3386,27.3461,38700.0
2011-02-18 15:00:00,36.49,36.5,36.47,36.49,30500.0,27.3461,27.3536,27.3311,27.3461,30500.0
2011-02-18 15:05:00,36.49,36.5,36.48,36.5,46600.0,27.3461,27.3536,27.3386,27.3536,46600.0
2011-02-18 15:10:00,36.49,36.5,36.41,36.45,80900.0,27.3461,27.3536,27.2862,27.3162,80900.0
2011-02-18 15:15:00,36.45,36.48,36.44,36.47,40800.0,27.3162,27.3386,27.3087,27.3311,40800.0
2011-02-18 15:20:00,36.47,36.48,36.45,36.48,45000.0,27.3311,27.3386,27.3162,27.3386,45000.0
2011-02-18 15:25:00,36.48,36.52,36.47,36.51,36400.0,27.3386,27.3686,27.3311,27.3611,36400.0
2011-02-18 15:30:00,36.51,36.52,36.5,36.52,49000.0,27.3611,27.3686,27.3536,27.3686,49000.0
2011-02-18 15:35:00,36.52,36.53,36.49,36.5,67700.0,27.3686,27.3761,27.3461,27.3536,67700.0
2011-02-18 15:40:00,36.49,36.51,36.48,36.5,138000.0,27.3461,27.3611,27.3386,27.3536,138000.0
2011-02-18 15:45:00,36.5,36.53,36.49,36.49,203500.0,27.3536,27.3761,27.3461,27.3461,203500.0
2011-02-18 15:50:00,36.5,36.5,36.45,36.45,247600.0,27.3536,27.3536,27.3162,27.3162,247600.0
2011-02-18 15:55:00,36.46,36.51,36.44,36.5,279200.0,27.3236,27.3611,27.3087,27.3536,279200.0
2011-02-22 09:30:00,35.8,35.9,35.58,35.58,584000.0,26.829,26.904,26.6642,26.6642,584000.0
2011-02-22 09:35:00,35.58,35.77,35.53,35.73,311100.0,26.6642,26.8066,26.6267,26.7766,311100.0
2011-02-22 09:40:00,35.73,35.92,35.72,35.87,451700.0,26.7766,26.919,26.7691,26.8815,451700.0
2011-02-22 09:45:00,35.85,36.02,35.85,36.0,157900.0,26.8665,26.9939,26.8665,26.9789,157900.0
2011-02-22 09:50:00,35.99,36.05,35.9,35.96,191200.0,26.9714,27.0164,26.904,26.9489,191200.0
2011-02-22 09:55:00,35.96,35.99,35.78,35.82,223400.0,26.9489,26.9714,26.814,26.844,223400.0
2011-02-22 10:00:00,35.82,35.9,35.79,35.79,147400.0,26.844,26.904,26.8215,26.8215,147400.0
2011-02-22 10:05:00,35.79,35.92,35.77,35.91,236400.0,26.8215,26.919,26.8066,26.9115,236400.0
2011-02-22 10:10:00,35.9,35.92,35.82,35.88,157200.0,26.904,26.919,26.844,26.889,157200.0
2011-02-22 10:15:00,35.89,35.92,35.87,35.88,160700.0,26.8965,26.919,26.8815,26.889,160700.0
2011-02-22 10:20:00,35.88,35.91,35.79,35.84,169000.0,26.889,26.9115,26.8215,26.859,169000.0
2011-02-22 10:25:00,35.83,35.85,35.82,35.85,58000.0,26.8515,26.8665,26.844,26.8665,58000.0
2011-02-22 10:30:00,35.86,35.88,35.84,35.86,60300.0,26.874,26.889,26.859,26.874,60300.0
2011-02-22 10:35:00,35.86,35.95,35.85,35.95,166100.0,26.874,26.9414,26.8665,26.9414,166100.0
2011-02-22 10:40:00,35.95,36.15,35.93,36.11,103100.0,26.9414,27.0913,26.9265,27.0614,103100.0
2011-02-22 10:45:00,36.11,36.15,36.05,36.05,113300.0,27.0614,27.0913,27.0164,27.0164,113300.0
2011-02-22 10:50:00,36.06,36.15,36.05,36.14,51400.0,27.0239,27.0913,27.0164,27.0838,51400.0
2011-02-22 10:55:00,36.14,36.15,36.05,36.05,36600.0,27.0838,27.0913,27.0164,27.0164,36600.0
2011-02-22 11:00:00,36.06,36.1,35.95,35.96,53700.0,27.0239,27.0539,26.9414,26.9489,53700.0
2011-02-22 11:05:00,35.97,36.01,35.95,36.0,130600.0,26.9564,26.9864,26.9414,26.9789,130600.0
2011-02-22 11:10:00,36.0,36.0,35.82,35.89,251900.0,26.9789,26.9789,26.844,26.8965,251900.0
2011-02-22 11:15:00,35.89,35.93,35.84,35.88,80500.0,26.8965,26.9265,26.859,26.889,80500.0
2011-02-22 11:20:00,35.87,35.91,35.84,35.85,88500.0,26.8815,26.9115,26.859,26.8665,88500.0
2011-02-22 11:25:00,35.85,35.9,35.81,35.83,229000.0,26.8665,26.904,26.8365,26.8515,229000.0
2011-02-22 11:30:00,35.84,35.89,35.83,35.88,85900.0,26.859,26.8965,26.8515,26.889,85900.0
2011-02-22 11:35:00,35.89,35.91,35.87,35.9,81500.0,26.8965,26.9115,26.8815,26.904,81500.0
2011-02-22 11:40:00,35.89,35.93,35.85,35.86,122000.0,26.8965,26.9265,26.8665,26.874,122000.0
2011-02-22 11:45:00,35.85,35.87,35.78,35.87,168000.0,26.8665,26.8815,26.814,26.8815,168000.0
2011-02-22 11:50:00,35.87,35.89,35.76,35.78,134700.0,26.8815,26.8965,26.7991,26.814,134700.0
2011-02-22 11:55:00,35.77,35.8,35.7,35.77,268100.0,26.8066,26.829,26.7541,26.8066,268100.0
2011-02-22 12:00:00,35.75,35.78,35.65,35.65,271600.0,26.7916,26.814,26.7166,26.7166,271600.0
2011-02-22 12:05:00,35.66,35.7,35.64,35.68,106500.0,26.7241,26.7541,26.7091,26.7391,106500.0
2011-02-22 12:10:00,35.68,35.68,35.62,35.67,143200.0,26.7391,26.7391,26.6941,26.7316,143200.0
2011-02-22 12:15:00,35.66,35.66,35.62,35.66,176800.0,26.7241,26.7241,26.6941,26.7241,176800.0
2011-02-22 12:20:00,35.65,35.77,35.64,35.77,126800.0,26.7166,26.8066,26.7091,26.8066,126800.0
2011-02-22 12:25:00,35.77,35.89,35.72,35.86,209300.0,26.8066,26.8965,26.7691,26.874,209300.0
2011-02-22 12:30:00,35.86,35.86,35.76,35.81,77600.0,26.874,26.874,26.7991,26.8365,77600.0
2011-02-22 12:35:00,35.81,35.83,35.68,35.73,194100.0,26.8365,26.8515,26.7391,26.7766,194100.0
2011-02-22 12:40:00,35.72,35.75,35.68,35.74,83600.0,26.7691,26.7916,26.7391,26.7841,83600.0
2011-02-22 12:45:00,35.75,35.8,35.65,35.66,91400.0,26.7916,26.829,26.7166,26.7241,91400.0
2011-02-22 12:50:00,35.67,35.7,35.65,35.65,162000.0,26.7316,26.7541,26.7166,26.7166,162000.0
2011-02-22 12:55:00,35.65,35.7,35.57,35.6,311400.0,26.7166,26.7541,26.6567,26.6792,311400.0
2011-02-22 13:00:00,35.6,35.6,35.45,35.5,277500.0,26.6792,26.6792,26.5667,26.6042,277500.0
2011-02-22 13:05:00,35.5,35.58,35.49,35.56,190800.0,26.6042,26.6642,26.5967,26.6492,190800.0
2011-02-22 13:10:00,35.57,35.59,35.53,35.59,100400.0,26.6567,26.6717,26.6267,26.6717,100400.0
2011-02-22 13:15:00,35.59,35.63,35.56,35.57,63900.0,26.6717,26.7016,26.6492,26.6567,63900.0
2011-02-22 13:20:00,35.57,35.58,35.53,35.53,54600.0,26.6567,26.6642,26.6267,26.6267,54600.0
2011-02-22 13:25:00,35.53,35.53,35.5,35.52,95000.0,26.6267,26.6267,26.6042,26.6192,95000.0
2011-02-22 13:30:00,35.51,35.53,35.48,35.49,95700.0,26.6117,26.6267,26.5892,26.5967,95700.0
2011-02-22 13:35:00,35.49,35.61,35.47,35.61,161100.0,26.5967,26.6866,26.5817,26.6866,161100.0
2011-02-22 13:40:00,35.61,35.66,35.48,35.55,236900.0,26.6866,26.7241,26.5892,26.6417,236900.0
2011-02-22 13:45:00,35.54,35.56,35.5,35.54,122200.0,26.6342,26.6492,26.6042,26.6342,122200.0
2011-02-22 13:50:00,35.55,35.59,35.55,35.57,100500.0,26.6417,26.6717,26.6417,26.6567,100500.0
2011-02-22 13:55:00,35.56,35.6,35.56,35.57,53100.0,26.6492,26.6792,26.6492,26.6567,53100.0
2011-02-22 14:00:00,35.57,35.63,35.57,35.62,56000.0,26.6567,26.7016,26.6567,26.6941,56000.0
2011-02-22 14:05:00,35.62,35.69,35.61,35.68,161100.0,26.6941,26.7466,26.6866,26.7391,161100.0
2011-02-22 14:10:00,35.67,35.67,35.59,35.63,576900.0,26.7316,26.7316,26.6717,26.7016,576900.0
2011-02-22 14:15:00,35.63,35.68,35.6,35.63,94600.0,26.7016,26.7391,26.6792,26.7016,94600.0
2011-02-22 14:20:00,35.63,35.67,35.6,35.62,97500.0,26.7016,26.7316,26.6792,26.6941,97500.0
2011-02-22 14:25:00,35.61,35.62,35.57,35.59,107900.0,26.6866,26.6941,26.6567,26.6717,107900.0
2011-02-22 14:30:00,35.6,35.69,35.59,35.69,122800.0,26.6792,26.7466,26.6717,26.7466,122800.0
2011-02-22 14:35:00,35.69,35.73,35.65,35.66,75100.0,26.7466,26.7766,26.7166,26.7241,75100.0
2011-02-22 14:40:00,35.66,35.69,35.64,35.65,91800.0,26.7241,26.7466,26.7091,26.7166,91800.0
2011-02-22 14:45:00,35.66,35.77,35.66,35.76,125900.0,26.7241,26.8066,26.7241,26.7991,125900.0
2011-02-22 14:50:00,35.76,35.76,35.68,35.72,102900.0,26.7991,26.7991,26.7391,26.7691,102900.0
2011-02-22 14:55:00,35.72,35.79,35.71,35.77,93500.0,26.7691,26.8215,26.7616,26.8066,93500.0
2011-02-22 15:00:00,35.77,35.78,35.66,35.67,176500.0,26.8066,26.814,26.7241,26.7316,176500.0
2011-02-22 15:05:00,35.67,35.75,35.65,35.65,156700.0,26.7316,26.7916,26.7166,26.7166,156700.0
2011-02-22 15:10:00,35.66,35.72,35.65,35.68,135800.0,26.7241,26.7691,26.7166,26.7391,135800.0
2011-02-22 15:15:00,35.69,35.69,35.58,35.63,327400.0,26.7466,26.7466,26.6642,26.7016,327400.0
2011-02-22 15:20:00,35.63,35.69,35.63,35.68,143100.0,26.7016,26.7466,26.7016,26.7391,143100.0
2011-02-22 15:25:00,35.68,35.69,35.65,35.68,99100.0,26.7391,26.7466,26.7166,26.7391,99100.0
2011-02-22 15:30:00,35.68,35.78,35.67,35.76,179500.0,26.7391,26.814,26.7316,26.7991,179500.0
2011-02-22 15:35:00,35.77,35.77,35.63,35.66,176900.0,26.8066,26.8066,26.7016,26.7241,176900.0
2011-02-22 15:40:00,35.67,35.7,35.61,35.69,359300.0,26.7316,26.7541,26.6866,26.7466,359300.0
2011-02-22 15:45:00,35.69,35.76,35.68,35.7,230100.0,26.7466,26.7991,26.7391,26.7541,230100.0
2011-02-22 15:50:00,35.7,35.81,35.65,35.8,290000.0,26.7541,26.8365,26.7166,26.829,290000.0
2011-02-22 15:55:00,35.79,35.81,35.66,35.74,390600.0,26.8215,26.8365,26.7241,26.7841,390600.0
2011-02-23 09:30:00,35.78,35.85,35.73,35.8,285400.0,26.814,26.8665,26.7766,26.829,285400.0
2011-02-23 09:35:00,35.8,35.82,35.55,35.69,250800.0,26.829,26.844,26.6417,26.7466,250800.0
2011-02-23 09:40:00,35.69,35.94,35.69,35.9,177000.0,26.7466,26.934,26.7466,26.904,177000.0
2011-02-23 09:45:00,35.9,35.91,35.55,35.65,332200.0,26.904,26.9115,26.6417,26.7166,332200.0
2011-02-23 09:50:00,35.64,35.72,35.61,35.64,160700.0,26.7091,26.7691,26.6866,26.7091,160700.0
2011-02-23 09:55:00,35.64,35.69,35.56,35.56,180300.0,26.7091,26.7466,26.6492,26.6492,180300.0
2011-02-23 10:00:00,35.57,35.62,35.52,35.54,382200.0,26.6567,26.6941,26.6192,26.6342,382200.0
2011-02-23 10:05:00,35.54,35.55,35.2,35.23,696900.0,26.6342,26.6417,26.3794,26.4019,696900.0
2011-02-23 10:10:00,35.23,35.4,35.15,35.25,467800.0,26.4019,26.5293,26.3419,26.4169,467800.0
2011-02-23 10:15:00,35.24,35.34,35.23,35.31,208700.0,26.4094,26.4843,26.4019,26.4618,208700.0
2011-02-23 10:20:00,35.3,35.47,35.3,35.32,224500.0,26.4543,26.5817,26.4543,26.4693,224500.0
2011-02-23 10:25:00,35.31,35.32,35.25,35.31,193900.0,26.4618,26.4693,26.4169,26.4618,193900.0
2011-02-23 10:30:00,35.3,35.42,35.29,35.32,227800.0,26.4543,26.5443,26.4468,26.4693,227800.0
2011-02-23 10:35:00,35.33,35.4,35.32,35.35,102000.0,26.4768,26.5293,26.4693,26.4918,102000.0
2011-02-23 10:40:00,35.35,35.36,35.29,35.29,122200.0,26.4918,26.4993,26.4468,26.4468,122200.0
2011-02-23 10:45:00,35.3,35.36,35.25,35.26,96600.0,26.4543,26.4993,26.4169,26.4244,96600.0
2011-02-23 10:50:00,35.25,35.28,35.16,35.19,458800.0,26.4169,26.4393,26.3494,26.3719,458800.0
2011-02-23 10:55:00,35.18,35.24,35.14,35.24,249900.0,26.3644,26.4094,26.3344,26.4094,249900.0
2011-02-23 11:00:00,35.24,35.33,35.22,35.3,171500.0,26.4094,26.4768,26.3944,26.4543,171500.0
2011-02-23 11:05:00,35.3,35.37,35.29,35.35,120100.0,26.4543,26.5068,26.4468,26.4918,120100.0
2011-02-23 11:10:00,35.34,35.35,35.23,35.25,129100.0,26.4843,26.4918,26.4019,26.4169,129100.0
2011-02-23 11:15:00,35.26,35.26,35.16,35.21,98500.0,26.4244,26.4244,26.3494,26.3869,98500.0
2011-02-23 11:20:00,35.23,35.25,35.19,35.21,82500.0,26.4019,26.4169,26.3719,26.3869,82500.0
2011-02-23 11:25:00,35.22,35.26,35.11,35.12,168700.0,26.3944,26.4244,26.3119,26.3194,168700.0
2011-02-23 11:30:00,35.13,35.2,35.01,35.19,509300.0,26.3269,26.3794,26.237,26.3719,509300.0
2011-02-23 11:35:00,35.2,35.2,35.06,35.11,245800.0,26.3794,26.3794,26.2745,26.3119,245800.0
2011-02-23 11:40:00,35.11,35.13,35.06,35.06,223200.0,26.3119,26.3269,26.2745,26.2745,223200.0
2011-02-23 11:45:00,35.05,35.09,34.83,34.9,447500.0,26.267,26.297,26.1021,26.1546,447500.0
2011-02-23 11:50:00,34.89,34.94,34.88,34.93,594300.0,26.1471,26.1845,26.1396,26.177,594300.0
2011-02-23 11:55:00,34.93,34.93,34.7,34.7,496000.0,26.177,26.177,26.0047,26.0047,496000.0
2011-02-23 12:00:00,34.72,34.8,34.61,34.64,420900.0,26.0197,26.0796,25.9372,25.9597,420900.0
2011-02-23 12:05:00,34.63,34.65,34.49,34.52,427500.0,25.9522,25.9672,25.8473,25.8698,427500.0
2011-02-23 12:10:00,34.52,34.53,34.39,34.49,498400.0,25.8698,25.8773,25.7724,25.8473,498400.0
2011-02-23 12:15:00,34.48,34.48,34.34,34.36,489600.0,25.8398,25.8398,25.7349,25.7499,489600.0
2011-02-23 12:20:00,34.34,34.41,34.18,34.4,698800.0,25.7349,25.7873,25.615,25.7799,698800.0
2011-02-23 12:25:00,34.39,34.42,34.26,34.3,502900.0,25.7724,25.7948,25.6749,25.7049,502900.0
2011-02-23 12:30:00,34.3,34.35,34.13,34.34,470400.0,25.7049,25.7424,25.5775,25.7349,470400.0
2011-02-23 12:35:00,34.34,34.34,34.16,34.18,655600.0,25.7349,25.7349,25.6,25.615,655600.0
2011-02-23 12:40:00,34.18,34.18,34.08,34.13,702900.0,25.615,25.615,25.54,25.5775,702900.0
2011-02-23 12:45:00,34.13,34.13,33.8,33.97,1002700.0,25.5775,25.5775,25.3302,25.4576,1002700.0
2011-02-23 12:50:00,33.97,34.05,33.9,34.01,586800.0,25.4576,25.5176,25.4051,25.4876,586800.0
2011-02-23 12:55:00,34.0,34.14,33.95,34.12,408600.0,25.4801,25.585,25.4426,25.57,408600.0
2011-02-23 13:00:00,34.12,34.36,34.12,34.28,563700.0,25.57,25.7499,25.57,25.6899,563700.0
2011-02-23 13:05:00,34.3,34.32,34.21,34.28,333200.0,25.7049,25.7199,25.6375,25.6899,333200.0
2011-02-23 13:10:00,34.29,34.44,34.24,34.3,443400.0,25.6974,25.8098,25.6599,25.7049,443400.0
2011-02-23 13:15:00,34.3,34.3,34.14,34.24,506800.0,25.7049,25.7049,25.585,25.6599,506800.0
2011-02-23 13:20:00,34.22,34.29,34.06,34.27,254100.0,25.645,25.6974,25.5251,25.6824,254100.0
2011-02-23 13:25:00,34.27,34.28,34.21,34.24,265700.0,25.6824,25.6899,25.6375,25.6599,265700.0
2011-02-23 13:30:00,34.24,34.36,34.21,34.31,365500.0,25.6599,25.7499,25.6375,25.7124,365500.0
2011-02-23 13:35:00,34.31,34.38,34.3,34.36,268000.0,25.7124,25.7649,25.7049,25.7499,268000.0
2011-02-23 13:40:00,34.37,34.43,34.32,34.34,192500.0,25.7574,25.8023,25.7199,25.7349,192500.0
2011-02-23 13:45:00,34.34,34.44,34.31,34.4,241500.0,25.7349,25.8098,25.7124,25.7799,241500.0
2011-02-23 13:50:00,34.4,34.45,34.39,34.45,234000.0,25.7799,25.8173,25.7724,25.8173,234000.0
2011-02-23 13:55:00,34.45,34.53,34.44,34.49,219700.0,25.8173,25.8773,25.8098,25.8473,219700.0
2011-02-23 14:00:00,34.51,34.64,34.5,34.59,237200.0,25.8623,25.9597,25.8548,25.9222,237200.0
2011-02-23 14:05:00,34.59,34.59,34.47,34.48,169400.0,25.9222,25.9222,25.8323,25.8398,169400.0
2011-02-23 14:10:00,34.49,34.5,34.36,34.38,151600.0,25.8473,25.8548,25.7499,25.7649,151600.0
2011-02-23 14:15:00,34.39,34.5,34.37,34.48,132200.0,25.7724,25.8548,25.7574,25.8398,132200.0
2011-02-23 14:20:00,34.48,34.57,34.48,34.55,269800.0,25.8398,25.9073,25.8398,25.8923,269800.0
2011-02-23 14:25:00,34.54,34.57,34.44,34.44,161200.0,25.8848,25.9073,25.8098,25.8098,161200.0
2011-02-23 14:30:00,34.44,34.6,34.44,34.59,301600.0,25.8098,25.9297,25.8098,25.9222,301600.0
2011-02-23 14:35:00,34.6,34.64,34.57,34.6,156700.0,25.9297,25.9597,25.9073,25.9297,156700.0
2011-02-23 14:40:00,34.6,34.61,34.49,34.52,182400.0,25.9297,25.9372,25.8473,25.8698,182400.0
2011-02-23 14:45:00,34.52,34.61,34.51,34.57,387100.0,25.8698,25.9372,25.8623,25.9073,387100.0
2011-02-23 14:50:00,34.59,34.81,34.57,34.8,428900.0,25.9222,26.0871,25.9073,26.0796,428900.0
2011-02-23 14:55:00,34.8,34.96,34.79,34.88,313200.0,26.0796,26.1995,26.0721,26.1396,313200.0
2011-02-23 15:00:00,34.87,35.01,34.86,34.91,325700.0,26.1321,26.237,26.1246,26.1621,325700.0
2011-02-23 15:05:00,34.91,35.18,34.91,34.96,273900.0,26.1621,26.3644,26.1621,26.1995,273900.0
2011-02-23 15:10:00,34.96,35.01,34.92,34.98,223600.0,26.1995,26.237,26.1696,26.2145,223600.0
2011-02-23 15:15:00,34.98,34.99,34.83,34.85,329000.0,26.2145,26.222,26.1021,26.1171,329000.0
2011-02-23 15:20:00,34.85,35.16,34.85,35.16,319900.0,26.1171,26.3494,26.1171,26.3494,319900.0
2011-02-23 15:25:00,35.15,35.21,35.03,35.03,258000.0,26.3419,26.3869,26.252,26.252,258000.0
2011-02-23 15:30:00,35.03,35.12,34.87,34.87,306500.0,26.252,26.3194,26.1321,26.1321,306500.0
2011-02-23 15:35:00,34.87,34.92,34.6,34.65,661600.0,26.1321,26.1696,25.9297,25.9672,661600.0
2011-02-23 15:40:00,34.64,34.72,34.57,34.58,516400.0,25.9597,26.0197,25.9073,25.9148,516400.0
2011-02-23 15:45:00,34.58,34.59,34.39,34.46,696800.0,25.9148,25.9222,25.7724,25.8248,696800.0
2011-02-23 15:50:00,34.46,34.53,34.4,34.44,476800.0,25.8248,25.8773,25.7799,25.8098,476800.0
2011-02-23 15:55:00,34.44,34.65,34.44,34.58,708900.0,25.8098,25.9672,25.8098,25.9148,708900.0
2011-02-24 09:30:00,34.83,34.9,34.37,34.47,836900.0,26.1021,26.1546,25.7574,25.8323,836900.0
2011-02-24 09:35:00,34.48,34.56,34.4,34.51,870100.0,25.8398,25.8998,25.7799,25.8623,870100.0
2011-02-24 09:40:00,34.51,34.9,34.44,34.83,978700.0,25.8623,26.1546,25.8098,26.1021,978700.0
2011-02-24 09:45:00,34.83,34.94,34.7,34.81,512400.0,26.1021,26.1845,26.0047,26.0871,512400.0
2011-02-24 09:50:00,34.81,35.0,34.74,35.0,421600.0,26.0871,26.2295,26.0347,26.2295,421600.0
2011-02-24 09:55:00,35.0,35.0,34.77,34.79,644500.0,26.2295,26.2295,26.0571,26.0721,644500.0
2011-02-24 10:00:00,34.79,34.82,34.4,34.52,830600.0,26.0721,26.0946,25.7799,25.8698,830600.0
2011-02-24 10:05:00,34.52,34.58,34.21,34.23,700600.0,25.8698,25.9148,25.6375,25.6525,700600.0
2011-02-24 10:10:00,34.23,34.51,34.23,34.35,948200.0,25.6525,25.8623,25.6525,25.7424,948200.0
2011-02-24 10:15:00,34.4,34.46,34.26,34.39,373200.0,25.7799,25.8248,25.6749,25.7724,373200.0
2011-02-24 10:20:00,34.38,34.45,34.22,34.23,422500.0,25.7649,25.8173,25.645,25.6525,422500.0
2011-02-24 10:25:00,34.23,34.26,33.66,33.68,1319500.0,25.6525,25.6749,25.2253,25.2403,1319500.0
2011-02-24 10:30:00,33.68,33.97,33.53,33.71,1246000.0,25.2403,25.4576,25.1279,25.2628,1246000.0
2011-02-24 10:35:00,33.7,33.77,33.3,33.47,1184000.0,25.2553,25.3077,24.9555,25.0829,1184000.0
2011-02-24 10:40:00,33.47,33.5,32.75,32.98,3358900.0,25.0829,25.1054,24.5433,24.7157,3358900.0
2011-02-24 10:45:00,32.94,33.42,32.89,33.27,3652200.0,24.6857,25.0454,24.6482,24.933,3652200.0
2011-02-24 10:50:00,33.27,33.56,33.16,33.48,1380400.0,24.933,25.1503,24.8506,25.0904,1380400.0
2011-02-24 10:55:00,33.47,33.5,33.26,33.37,706300.0,25.0829,25.1054,24.9255,25.008,706300.0
2011-02-24 11:00:00,33.37,33.69,33.34,33.66,1059200.0,25.008,25.2478,24.9855,25.2253,1059200.0
2011-02-24 11:05:00,33.66,33.68,33.48,33.5,934800.0,25.2253,25.2403,25.0904,25.1054,934800.0
2011-02-24 11:10:00,33.5,33.52,33.39,33.41,646000.0,25.1054,25.1204,25.0229,25.0379,646000.0
2011-02-24 11:15:00,33.41,33.41,33.32,33.34,619900.0,25.0379,25.0379,24.9705,24.9855,619900.0
2011-02-24 11:20:00,33.34,33.39,33.28,33.33,814900.0,24.9855,25.0229,24.9405,24.978,814900.0
2011-02-24 11:25:00,33.34,33.69,33.33,33.68,730400.0,24.9855,25.2478,24.978,25.2403,730400.0
2011-02-24 11:30:00,33.68,33.78,33.65,33.72,808800.0,25.2403,25.3152,25.2178,25.2703,808800.0
2011-02-24 11:35:00,33.72,33.76,33.45,33.48,496800.0,25.2703,25.3002,25.0679,25.0904,496800.0
2011-02-24 11:40:00,33.48,33.52,33.38,33.44,352000.0,25.0904,25.1204,25.0155,25.0604,352000.0
2011-02-24 11:45:00,33.43,33.44,33.21,33.23,768100.0,25.0529,25.0604,24.8881,24.903,768100.0
2011-02-24 11:50:00,33.22,33.49,33.15,33.48,495500.0,24.8955,25.0979,24.8431,25.0904,495500.0
2011-02-24 11:55:00,33.49,33.49,33.32,33.32,299800.0,25.0979,25.0979,24.9705,24.9705,299800.0
2011-02-24 12:00:00,33.33,33.42,33.19,33.24,205800.0,24.978,25.0454,24.8731,24.9105,205800.0
2011-02-24 12:05:00,33.24,33.28,33.19,33.21,377700.0,24.9105,24.9405,24.8731,24.8881,377700.0
2011-02-24 12:10:00,33.21,33.35,33.19,33.34,410200.0,24.8881,24.993,24.8731,24.9855,410200.0
2011-02-24 12:15:00,33.35,33.35,33.23,33.3,336300.0,24.993,24.993,24.903,24.9555,336300.0
2011-02-24 12:20:00,33.3,33.35,33.2,33.22,212300.0,24.9555,24.993,24.8806,24.8955,212300.0
2011-02-24 12:25:00,33.23,33.25,33.07,33.13,560500.0,24.903,24.918,24.7831,24.8281,560500.0
2011-02-24 12:30:00,33.12,33.24,33.11,33.19,293300.0,24.8206,24.9105,24.8131,24.8731,293300.0
2011-02-24 12:35:00,33.19,33.2,33.11,33.14,340800.0,24.8731,24.8806,24.8131,24.8356,340800.0
2011-02-24 12:40:00,33.14,33.22,33.12,33.18,238500.0,24.8356,24.8955,24.8206,24.8656,238500.0
2011-02-24 12:45:00,33.17,33.18,33.08,33.15,333200.0,24.8581,24.8656,24.7906,24.8431,333200.0
2011-02-24 12:50:00,33.15,33.16,33.0,33.05,698700.0,24.8431,24.8506,24.7307,24.7681,698700.0
2011-02-24 12:55:00,33.05,33.12,33.03,33.06,550700.0,24.7681,24.8206,24.7532,24.7756,550700.0
2011-02-24 13:00:00,33.06,33.08,33.01,33.03,768500.0,24.7756,24.7906,24.7382,24.7532,768500.0
2011-02-24 13:05:00,33.03,33.04,32.67,32.67,1598900.0,24.7532,24.7607,24.4834,24.4834,1598900.0
2011-02-24 13:10:00,32.7,32.88,32.66,32.81,1357400.0,24.5059,24.6407,24.4759,24.5883,1357400.0
2011-02-24 13:15:00,32.8,32.8,32.56,32.65,1039000.0,24.5808,24.5808,24.4009,24.4684,1039000.0
2011-02-24 13:20:00,32.66,32.84,32.61,32.77,673800.0,24.4759,24.6108,24.4384,24.5583,673800.0
2011-02-24 13:25:00,32.77,32.8,32.52,32.54,561200.0,24.5583,24.5808,24.371,24.3859,561200.0
2011-02-24 13:30:00,32.53,32.55,32.36,32.44,1189400.0,24.3785,24.3934,24.2511,24.311,1189400.0
2011-02-24 13:35:00,32.44,32.6,32.44,32.5,523200.0,24.311,24.4309,24.311,24.356,523200.0
2011-02-24 13:40:00,32.5,32.67,32.45,32.47,510400.0,24.356,24.4834,24.3185,24.3335,510400.0
2011-02-24 13:45:00,32.47,32.56,32.4,32.47,432700.0,24.3335,24.4009,24.281,24.3335,432700.0
2011-02-24 13:50:00,32.46,32.54,32.33,32.35,487000.0,24.326,24.3859,24.2286,24.2436,487000.0
2011-02-24 13:55:00,32.34,32.36,32.05,32.27,1039900.0,24.2361,24.2511,24.0187,24.1836,1039900.0
2011-02-24 14:00:00,32.27,32.33,32.12,32.31,735000.0,24.1836,24.2286,24.0712,24.2136,735000.0
2011-02-24 14:05:00,32.32,32.47,32.24,32.45,720400.0,24.2211,24.3335,24.1611,24.3185,720400.0
2011-02-24 14:10:00,32.45,32.56,32.4,32.56,478800.0,24.3185,24.4009,24.281,24.4009,478800.0
2011-02-24 14:15:00,32.56,32.73,32.55,32.69,694600.0,24.4009,24.5283,24.3934,24.4984,694600.0
2011-02-24 14:20:00,32.69,32.8,32.68,32.77,1033600.0,24.4984,24.5808,24.4909,24.5583,1033600.0
2011-02-24 14:25:00,32.77,32.83,32.65,32.73,960700.0,24.5583,24.6033,24.4684,24.5283,960700.0
2011-02-24 14:30:00,32.73,33.1,32.72,32.99,960700.0,24.5283,24.8056,24.5208,24.7232,960700.0
2011-02-24 14:35:00,32.99,33.07,32.86,33.03,470100.0,24.7232,24.7831,24.6258,24.7532,470100.0
2011-02-24 14:40:00,33.03,33.06,32.87,32.89,386700.0,24.7532,24.7756,24.6333,24.6482,386700.0
2011-02-24 14:45:00,32.9,32.91,32.76,32.87,407800.0,24.6557,24.6632,24.5508,24.6333,407800.0
2011-02-24 14:50:00,32.87,32.9,32.83,32.87,289800.0,24.6333,24.6557,24.6033,24.6333,289800.0
2011-02-24 14:55:00,32.87,33.01,32.87,32.91,539100.0,24.6333,24.7382,24.6333,24.6632,539100.0
2011-02-24 15:00:00,32.91,32.95,32.87,32.89,288200.0,24.6632,24.6932,24.6333,24.6482,288200.0
2011-02-24 15:05:00,32.88,33.01,32.76,32.98,651900.0,24.6407,24.7382,24.5508,24.7157,651900.0
2011-02-24 15:10:00,32.98,32.98,32.82,32.97,263100.0,24.7157,24.7157,24.5958,24.7082,263100.0
2011-02-24 15:15:00,32.97,33.04,32.94,33.0,378800.0,24.7082,24.7607,24.6857,24.7307,378800.0
2011-02-24 15:20:00,33.0,33.17,32.94,33.11,653600.0,24.7307,24.8581,24.6857,24.8131,653600.0
2011-02-24 15:25:00,33.1,33.18,33.08,33.16,660800.0,24.8056,24.8656,24.7906,24.8506,660800.0
2011-02-24 15:30:00,33.15,33.32,33.15,33.32,1076600.0,24.8431,24.9705,24.8431,24.9705,1076600.0
2011-02-24 15:35:00,33.31,33.32,33.18,33.19,665800.0,24.963,24.9705,24.8656,24.8731,665800.0
2011-02-24 15:40:00,33.18,33.33,33.07,33.17,891500.0,24.8656,24.978,24.7831,24.8581,891500.0
2011-02-24 15:45:00,33.18,33.18,32.99,33.0,806900.0,24.8656,24.8656,24.7232,24.7307,806900.0
2011-02-24 15:50:00,33.0,33.11,32.99,33.08,777000.0,24.7307,24.8131,24.7232,24.7906,777000.0
2011-02-24 15:55:00,33.08,33.11,33.0,33.02,1061600.0,24.7906,24.8131,24.7307,24.7457,1061600.0
2011-02-25 09:30:00,33.62,33.84,33.6,33.75,1636400.0,25.1953,25.3602,25.1803,25.2927,1636400.0
2011-02-25 09:35:00,33.75,33.9,33.67,33.71,1119900.0,25.2927,25.4051,25.2328,25.2628,1119900.0
2011-02-25 09:40:00,33.73,33.98,33.67,33.8,878300.0,25.2777,25.4651,25.2328,25.3302,878300.0
2011-02-25 09:45:00,33.8,33.89,33.64,33.88,837500.0,25.3302,25.3977,25.2103,25.3902,837500.0
2011-02-25 09:50:00,33.89,33.89,33.65,33.72,488200.0,25.3977,25.3977,25.2178,25.2703,488200.0
2011-02-25 09:55:00,33.72,33.98,33.71,33.98,797400.0,25.2703,25.4651,25.2628,25.4651,797400.0
2011-02-25 10:00:00,33.97,34.2,33.97,34.05,1066800.0,25.4576,25.63,25.4576,25.5176,1066800.0
2011-02-25 10:05:00,34.05,34.05,33.87,33.93,587000.0,25.5176,25.5176,25.3827,25.4276,587000.0
2011-02-25 10:10:00,33.94,33.96,33.75,33.88,725800.0,25.4351,25.4501,25.2927,25.3902,725800.0
2011-02-25 10:15:00,33.88,34.11,33.87,34.11,470500.0,25.3902,25.5625,25.3827,25.5625,470500.0
2011-02-25 10:20:00,34.11,34.14,33.87,33.99,648200.0,25.5625,25.585,25.3827,25.4726,648200.0
2011-02-25 10:25:00,34.0,34.01,33.94,33.96,220900.0,25.4801,25.4876,25.4351,25.4501,220900.0
2011-02-25 10:30:00,33.96,34.0,33.93,34.0,199200.0,25.4501,25.4801,25.4276,25.4801,199200.0
2011-02-25 10:35:00,34.0,34.04,33.99,34.0,330100.0,25.4801,25.5101,25.4726,25.4801,330100.0
2011-02-25 10:40:00,34.0,34.02,33.92,33.96,266300.0,25.4801,25.4951,25.4201,25.4501,266300.0
2011-02-25 10:45:00,33.96,34.01,33.86,33.98,316800.0,25.4501,25.4876,25.3752,25.4651,316800.0
2011-02-25 10:50:00,33.97,33.99,33.92,33.94,166400.0,25.4576,25.4726,25.4201,25.4351,166400.0
2011-02-25 10:55:00,33.95,33.95,33.76,33.8,363600.0,25.4426,25.4426,25.3002,25.3302,363600.0
2011-02-25 11:00:00,33.81,33.87,33.68,33.71,537600.0,25.3377,25.3827,25.2403,25.2628,537600.0
2011-02-25 11:05:00,33.71,33.73,33.53,33.65,524600.0,25.2628,25.2777,25.1279,25.2178,524600.0
2011-02-25 11:10:00,33.64,33.66,33.56,33.6,749300.0,25.2103,25.2253,25.1503,25.1803,749300.0
2011-02-25 11:15:00,33.61,33.74,33.5,33.69,302200.0,25.1878,25.2852,25.1054,25.2478,302200.0
2011-02-25 11:20:00,33.68,33.72,33.59,33.62,201900.0,25.2403,25.2703,25.1728,25.1953,201900.0
2011-02-25 11:25:00,33.61,33.64,33.55,33.63,204300.0,25.1878,25.2103,25.1429,25.2028,204300.0
2011-02-25 11:30:00,33.62,33.75,33.59,33.75,437100.0,25.1953,25.2927,25.1728,25.2927,437100.0
2011-02-25 11:35:00,33.74,33.8,33.63,33.78,271000.0,25.2852,25.3302,25.2028,25.3152,271000.0
2011-02-25 11:40:00,33.78,33.78,33.53,33.59,221700.0,25.3152,25.3152,25.1279,25.1728,221700.0
2011-02-25 11:45:00,33.59,33.6,33.5,33.52,217700.0,25.1728,25.1803,25.1054,25.1204,217700.0
2011-02-25 11:50:00,33.52,33.55,33.43,33.5,670000.0,25.1204,25.1429,25.0529,25.1054,670000.0
2011-02-25 11:55:00,33.5,33.5,33.46,33.48,200900.0,25.1054,25.1054,25.0754,25.0904,200900.0
2011-02-25 12:00:00,33.49,33.49,33.4,33.42,325600.0,25.0979,25.0979,25.0304,25.0454,325600.0
2011-02-25 12:05:00,33.41,33.5,33.35,33.45,396400.0,25.0379,25.1054,24.993,25.0679,396400.0
2011-02-25 12:10:00,33.43,33.44,33.32,33.32,157000.0,25.0529,25.0604,24.9705,24.9705,157000.0
2011-02-25 12:15:00,33.33,33.36,33.2,33.25,463400.0,24.978,25.0005,24.8806,24.918,463400.0
2011-02-25 12:20:00,33.23,33.3,33.11,33.26,440800.0,24.903,24.9555,24.8131,24.9255,440800.0
2011-02-25 12:25:00,33.25,33.29,33.1,33.11,338800.0,24.918,24.948,24.8056,24.8131,338800.0
2011-02-25 12:30:00,33.11,33.2,33.05,33.11,276000.0,24.8131,24.8806,24.7681,24.8131,276000.0
2011-02-25 12:35:00,33.13,33.25,33.12,33.19,209600.0,24.8281,24.918,24.8206,24.8731,209600.0
2011-02-25 12:40:00,33.19,33.24,33.15,33.2,93800.0,24.8731,24.9105,24.8431,24.8806,93800.0
2011-02-25 12:45:00,33.21,33.28,33.19,33.26,253600.0,24.8881,24.9405,24.8731,24.9255,253600.0
2011-02-25 12:50:00,33.25,33.3,33.2,33.22,418100.0,24.918,24.9555,24.8806,24.8955,418100.0
2011-02-25 12:55:00,33.22,33.36,33.22,33.3,221900.0,24.8955,25.0005,24.8955,24.9555,221900.0
2011-02-25 13:00:00,33.31,33.31,33.2,33.2,149300.0,24.963,24.963,24.8806,24.8806,149300.0
2011-02-25 13:05:00,33.2,33.27,33.11,33.27,156000.0,24.8806,24.933,24.8131,24.933,156000.0
2011-02-25 13:10:00,33.26,33.4,33.25,33.4,148600.0,24.9255,25.0304,24.918,25.0304,148600.0
2011-02-25 13:15:00,33.4,33.48,33.3,33.39,174700.0,25.0304,25.0904,24.9555,25.0229,174700.0
2011-02-25 13:20:00,33.4,33.42,33.25,33.26,169300.0,25.0304,25.0454,24.918,24.9255,169300.0
2011-02-25 13:25:00,33.26,33.37,33.23,33.36,266200.0,24.9255,25.008,24.903,25.0005,266200.0
2011-02-25 13:30:00,33.35,33.37,33.3,33.3,102200.0,24.993,25.008,24.9555,24.9555,102200.0
2011-02-25 13:35:00,33.29,33.3,33.25,33.29,49300.0,24.948,24.9555,24.918,24.948,49300.0
2011-02-25 13:40:00,33.29,33.39,33.29,33.36,120800.0,24.948,25.0229,24.948,25.0005,120800.0
2011-02-25 13:45:00,33.35,33.36,33.27,33.28,74700.0,24.993,25.0005,24.933,24.9405,74700.0
2011-02-25 13:50:00,33.27,33.36,33.25,33.33,116500.0,24.933,25.0005,24.918,24.978,116500.0
2011-02-25 13:55:00,33.33,33.34,33.27,33.27,65700.0,24.978,24.9855,24.933,24.933,65700.0
2011-02-25 14:00:00,33.27,33.28,33.11,33.14,369200.0,24.933,24.9405,24.8131,24.8356,369200.0
2011-02-25 14:05:00,33.14,33.22,33.11,33.16,199600.0,24.8356,24.8955,24.8131,24.8506,199600.0
2011-02-25 14:10:00,33.16,33.25,33.15,33.18,166000.0,24.8506,24.918,24.8431,24.8656,166000.0
2011-02-25 14:15:00,33.2,33.23,33.16,33.17,79400.0,24.8806,24.903,24.8506,24.8581,79400.0
2011-02-25 14:20:00,33.18,33.22,33.17,33.21,86800.0,24.8656,24.8955,24.8581,24.8881,86800.0
2011-02-25 14:25:00,33.21,33.28,33.18,33.24,262600.0,24.8881,24.9405,24.8656,24.9105,262600.0
2011-02-25 14:30:00,33.24,33.25,33.19,33.24,75000.0,24.9105,24.918,24.8731,24.9105,75000.0
2011-02-25 14:35:00,33.25,33.3,33.23,33.3,168500.0,24.918,24.9555,24.903,24.9555,168500.0
2011-02-25 14:40:00,33.28,33.31,33.25,33.26,112900.0,24.9405,24.963,24.918,24.9255,112900.0
2011-02-25 14:45:00,33.26,33.33,33.25,33.27,131000.0,24.9255,24.978,24.918,24.933,131000.0
2011-02-25 14:50:00,33.28,33.33,33.26,33.31,91900.0,24.9405,24.978,24.9255,24.963,91900.0
2011-02-25 14:55:00,33.3,33.34,33.29,33.31,97700.0,24.9555,24.9855,24.948,24.963,97700.0
2011-02-25 15:00:00,33.31,33.31,33.28,33.29,126800.0,24.963,24.963,24.9405,24.948,126800.0
2011-02-25 15:05:00,33.3,33.34,33.28,33.32,409600.0,24.9555,24.9855,24.9405,24.9705,409600.0
2011-02-25 15:10:00,33.31,33.39,33.31,33.38,149800.0,24.963,25.0229,24.963,25.0155,149800.0
2011-02-25 15:15:00,33.39,33.46,33.37,33.39,477000.0,25.0229,25.0754,25.008,25.0229,477000.0
2011-02-25 15:20:00,33.39,33.39,33.28,33.28,199400.0,25.0229,25.0229,24.9405,24.9405,199400.0
2011-02-25 15:25:00,33.29,33.32,33.25,33.32,109100.0,24.948,24.9705,24.918,24.9705,109100.0
2011-02-25 15:30:00,33.31,33.33,33.25,33.27,139500.0,24.963,24.978,24.918,24.933,139500.0
2011-02-25 15:35:00,33.26,33.28,33.21,33.26,227800.0,24.9255,24.9405,24.8881,24.9255,227800.0
2011-02-25 15:40:00,33.26,33.27,33.16,33.23,337800.0,24.9255,24.933,24.8506,24.903,337800.0
2011-02-25 15:45:00,33.22,33.29,33.21,33.23,275900.0,24.8955,24.948,24.8881,24.903,275900.0
2011-02-25 15:50:00,33.22,33.26,33.21,33.23,292300.0,24.8955,24.9255,24.8881,24.903,292300.0
2011-02-25 15:55:00,33.23,33.25,33.2,33.23,451400.0,24.903,24.918,24.8806,24.903,451400.0
2011-02-28 09:30:00,33.49,33.55,33.12,33.25,608200.0,25.0979,25.1429,24.8206,24.918,608200.0
2011-02-28 09:35:00,33.26,33.48,33.2,33.35,407300.0,24.9255,25.0904,24.8806,24.993,407300.0
2011-02-28 09:40:00,33.34,33.38,33.12,33.15,380200.0,24.9855,25.0155,24.8206,24.8431,380200.0
2011-02-28 09:45:00,33.16,33.19,32.95,33.0,743400.0,24.8506,24.8731,24.6932,24.7307,743400.0
2011-02-28 09:50:00,33.0,33.09,33.0,33.08,321700.0,24.7307,24.7981,24.7307,24.7906,321700.0
2011-02-28 09:55:00,33.08,33.08,32.86,32.97,591700.0,24.7906,24.7906,24.6258,24.7082,591700.0
2011-02-28 10:00:00,32.97,33.03,32.88,32.98,411300.0,24.7082,24.7532,24.6407,24.7157,411300.0
2011-02-28 10:05:00,32.98,32.99,32.87,32.94,306900.0,24.7157,24.7232,24.6333,24.6857,306900.0
2011-02-28 10:10:00,32.94,33.02,32.94,32.98,293700.0,24.6857,24.7457,24.6857,24.7157,293700.0
2011-02-28 10:15:00,32.99,33.24,32.98,33.09,531600.0,24.7232,24.9105,24.7157,24.7981,531600.0
2011-02-28 10:20:00,33.09,33.24,33.09,33.24,414900.0,24.7981,24.9105,24.7981,24.9105,414900.0
2011-02-28 10:25:00,33.24,33.32,33.16,33.24,378800.0,24.9105,24.9705,24.8506,24.9105,378800.0
2011-02-28 10:30:00,33.25,33.29,33.24,33.27,379800.0,24.918,24.948,24.9105,24.933,379800.0
2011-02-28 10:35:00,33.27,33.27,33.14,33.2,186100.0,24.933,24.933,24.8356,24.8806,186100.0
2011-02-28 10:40:00,33.21,33.23,33.17,33.2,165300.0,24.8881,24.903,24.8581,24.8806,165300.0
2011-02-28 10:45:00,33.2,33.24,33.17,33.2,126000.0,24.8806,24.9105,24.8581,24.8806,126000.0
2011-02-28 10:50:00,33.21,33.24,33.2,33.24,98600.0,24.8881,24.9105,24.8806,24.9105,98600.0
2011-02-28 10:55:00,33.24,33.35,33.21,33.29,270700.0,24.9105,24.993,24.8881,24.948,270700.0
2011-02-28 11:00:00,33.3,33.36,33.24,33.27,97600.0,24.9555,25.0005,24.9105,24.933,97600.0
2011-02-28 11:05:00,33.28,33.32,33.26,33.3,109000.0,24.9405,24.9705,24.9255,24.9555,109000.0
2011-02-28 11:10:00,33.29,33.31,33.29,33.3,104200.0,24.948,24.963,24.948,24.9555,104200.0
2011-02-28 11:15:00,33.29,33.3,33.2,33.24,125300.0,24.948,24.9555,24.8806,24.9105,125300.0
2011-02-28 11:20:00,33.24,33.28,33.15,33.23,153400.0,24.9105,24.9405,24.8431,24.903,153400.0
2011-02-28 11:25:00,33.23,33.28,33.23,33.28,80700.0,24.903,24.9405,24.903,24.9405,80700.0
2011-02-28 11:30:00,33.28,33.35,33.26,33.31,152500.0,24.9405,24.993,24.9255,24.963,152500.0
2011-02-28 11:35:00,33.31,33.44,33.31,33.37,156000.0,24.963,25.0604,24.963,25.008,156000.0
2011-02-28 11:40:00,33.37,33.39,33.34,33.35,132700.0,25.008,25.0229,24.9855,24.993,132700.0
2011-02-28 11:45:00,33.36,33.45,33.34,33.43,96200.0,25.0005,25.0679,24.9855,25.0529,96200.0
2011-02-28 11:50:00,33.43,33.55,33.38,33.55,208600.0,25.0529,25.1429,25.0155,25.1429,208600.0
2011-02-28 11:55:00,33.55,33.69,33.51,33.67,355300.0,25.1429,25.2478,25.1129,25.2328,355300.0
2011-02-28 12:00:00,33.67,33.74,33.37,33.42,280100.0,25.2328,25.2852,25.008,25.0454,280100.0
2011-02-28 12:05:00,33.41,33.49,33.37,33.45,117700.0,25.0379,25.0979,25.008,25.0679,117700.0
2011-02-28 12:10:00,33.44,33.45,33.36,33.4,102700.0,25.0604,25.0679,25.0005,25.0304,102700.0
2011-02-28 12:15:00,33.4,33.4,33.29,33.3,133400.0,25.0304,25.0304,24.948,24.9555,133400.0
2011-02-28 12:20:00,33.31,33.41,33.3,33.37,92600.0,24.963,25.0379,24.9555,25.008,92600.0
2011-02-28 12:25:00,33.37,33.43,33.32,33.34,49500.0,25.008,25.0529,24.9705,24.9855,49500.0
2011-02-28 12:30:00,33.35,33.43,33.35,33.35,66900.0,24.993,25.0529,24.993,24.993,66900.0
2011-02-28 12:35:00,33.35,33.4,33.32,33.36,69100.0,24.993,25.0304,24.9705,25.0005,69100.0
2011-02-28 12:40:00,33.36,33.36,33.32,33.33,57900.0,25.0005,25.0005,24.9705,24.978,57900.0
2011-02-28 12:45:00,33.33,33.34,33.22,33.29,170300.0,24.978,24.9855,24.8955,24.948,170300.0
2011-02-28 12:50:00,33.29,33.35,33.27,33.29,173300.0,24.948,24.993,24.933,24.948,173300.0
2011-02-28 12:55:00,33.28,33.33,33.22,33.33,222700.0,24.9405,24.978,24.8955,24.978,222700.0
2011-02-28 13:00:00,33.33,33.35,33.24,33.27,211500.0,24.978,24.993,24.9105,24.933,211500.0
2011-02-28 13:05:00,33.27,33.31,33.22,33.25,307700.0,24.933,24.963,24.8955,24.918,307700.0
2011-02-28 13:10:00,33.25,33.34,33.25,33.32,151500.0,24.918,24.9855,24.918,24.9705,151500.0
2011-02-28 13:15:00,33.31,33.34,33.31,33.33,96100.0,24.963,24.9855,24.963,24.978,96100.0
2011-02-28 13:20:00,33.32,33.39,33.31,33.39,98700.0,24.9705,25.0229,24.963,25.0229,98700.0
2011-02-28 13:25:00,33.39,33.44,33.33,33.36,159100.0,25.0229,25.0604,24.978,25.0005,159100.0
2011-02-28 13:30:00,33.36,33.36,33.3,33.32,113000.0,25.0005,25.0005,24.9555,24.9705,113000.0
2011-02-28 13:35:00,33.32,33.34,33.3,33.34,107300.0,24.9705,24.9855,24.9555,24.9855,107300.0
2011-02-28 13:40:00,33.34,33.37,33.33,33.34,122500.0,24.9855,25.008,24.978,24.9855,122500.0
2011-02-28 13:45:00,33.34,33.35,33.3,33.32,94900.0,24.9855,24.993,24.9555,24.9705,94900.0
2011-02-28 13:50:00,33.32,33.32,33.26,33.32,117300.0,24.9705,24.9705,24.9255,24.9705,117300.0
2011-02-28 13:55:00,33.32,33.35,33.28,33.32,178200.0,24.9705,24.993,24.9405,24.9705,178200.0
2011-02-28 14:00:00,33.31,33.31,33.25,33.27,91300.0,24.963,24.963,24.918,24.933,91300.0
2011-02-28 14:05:00,33.28,33.32,33.28,33.3,49000.0,24.9405,24.9705,24.9405,24.9555,49000.0
2011-02-28 14:10:00,33.3,33.4,33.29,33.4,51600.0,24.9555,25.0304,24.948,25.0304,51600.0
2011-02-28 14:15:00,33.4,33.44,33.39,33.4,41100.0,25.0304,25.0604,25.0229,25.0304,41100.0
2011-02-28 14:20:00,33.41,33.45,33.38,33.44,42300.0,25.0379,25.0679,25.0155,25.0604,42300.0
2011-02-28 14:25:00,33.44,33.5,33.42,33.42,78000.0,25.0604,25.1054,25.0454,25.0454,78000.0
2011-02-28 14:30:00,33.41,33.42,33.35,33.35,48800.0,25.0379,25.0454,24.993,24.993,48800.0
2011-02-28 14:35:00,33.34,33.35,33.29,33.3,91400.0,24.9855,24.993,24.948,24.9555,91400.0
2011-02-28 14:40:00,33.31,33.35,33.29,33.34,206400.0,24.963,24.993,24.948,24.9855,206400.0
2011-02-28 14:45:00,33.35,33.4,33.3,33.37,64300.0,24.993,25.0304,24.9555,25.008,64300.0
2011-02-28 14:50:00,33.37,33.4,33.35,33.4,38700.0,25.008,25.0304,24.993,25.0304,38700.0
2011-02-28 14:55:00,33.39,33.41,33.36,33.36,203500.0,25.0229,25.0379,25.0005,25.0005,203500.0
2011-02-28 15:00:00,33.36,33.37,33.28,33.3,109600.0,25.0005,25.008,24.9405,24.9555,109600.0
2011-02-28 15:05:00,33.29,33.32,33.29,33.31,136600.0,24.948,24.9705,24.948,24.963,136600.0
2011-02-28 15:10:00,33.31,33.36,33.31,33.35,81800.0,24.963,25.0005,24.963,24.993,81800.0
2011-02-28 15:15:00,33.35,33.37,33.33,33.37,123000.0,24.993,25.008,24.978,25.008,123000.0
2011-02-28 15:20:00,33.37,33.44,33.32,33.35,142400.0,25.008,25.0604,24.9705,24.993,142400.0
2011-02-28 15:25:00,33.35,33.41,33.34,33.41,96400.0,24.993,25.0379,24.9855,25.0379,96400.0
2011-02-28 15:30:00,33.41,33.5,33.39,33.44,117200.0,25.0379,25.1054,25.0229,25.0604,117200.0
2011-02-28 15:35:00,33.45,33.46,33.39,33.4,172300.0,25.0679,25.0754,25.0229,25.0304,172300.0
2011-02-28 15:40:00,33.4,33.49,33.38,33.44,147600.0,25.0304,25.0979,25.0155,25.0604,147600.0
2011-02-28 15:45:00,33.43,33.44,33.4,33.41,115800.0,25.0529,25.0604,25.0304,25.0379,115800.0
2011-02-28 15:50:00,33.41,33.54,33.4,33.5,238400.0,25.0379,25.1354,25.0304,25.1054,238400.0
2011-02-28 15:55:00,33.5,33.56,33.49,33.55,308100.0,25.1054,25.1503,25.0979,25.1429,308100.0
2011-03-01 09:30:00,33.79,33.79,33.35,33.56,418300.0,25.3227,25.3227,24.993,25.1503,418300.0
2011-03-01 09:35:00,33.56,33.58,33.33,33.36,289500.0,25.1503,25.1653,24.978,25.0005,289500.0
2011-03-01 09:40:00,33.36,33.37,32.96,33.02,630900.0,25.0005,25.008,24.7007,24.7457,630900.0
2011-03-01 09:45:00,33.03,33.09,33.0,33.07,558700.0,24.7532,24.7981,24.7307,24.7831,558700.0
2011-03-01 09:50:00,33.07,33.14,33.04,33.09,420700.0,24.7831,24.8356,24.7607,24.7981,420700.0
2011-03-01 09:55:00,33.1,33.15,33.03,33.05,365000.0,24.8056,24.8431,24.7532,24.7681,365000.0
2011-03-01 10:00:00,33.05,33.11,33.01,33.11,232900.0,24.7681,24.8131,24.7382,24.8131,232900.0
2011-03-01 10:05:00,33.12,33.28,33.03,33.28,321500.0,24.8206,24.9405,24.7532,24.9405,321500.0
2011-03-01 10:10:00,33.28,33.29,33.1,33.14,112700.0,24.9405,24.948,24.8056,24.8356,112700.0
2011-03-01 10:15:00,33.15,33.18,32.9,32.96,408100.0,24.8431,24.8656,24.6557,24.7007,408100.0
2011-03-01 10:20:00,32.96,33.11,32.95,33.01,210200.0,24.7007,24.8131,24.6932,24.7382,210200.0
2011-03-01 10:25:00,33.02,33.09,32.93,32.97,306800.0,24.7457,24.7981,24.6782,24.7082,306800.0
2011-03-01 10:30:00,32.96,33.08,32.88,33.05,585300.0,24.7007,24.7906,24.6407,24.7681,585300.0
2011-03-01 10:35:00,33.05,33.39,32.9,33.29,997100.0,24.7681,25.0229,24.6557,24.948,997100.0
2011-03-01 10:40:00,33.29,33.3,33.07,33.13,800700.0,24.948,24.9555,24.7831,24.8281,800700.0
2011-03-01 10:45:00,33.12,33.49,33.11,33.36,1466900.0,24.8206,25.0979,24.8131,25.0005,1466900.0
2011-03-01 10:50:00,33.35,33.46,33.27,33.45,420400.0,24.993,25.0754,24.933,25.0679,420400.0
2011-03-01 10:55:00,33.45,33.52,33.26,33.27,454300.0,25.0679,25.1204,24.9255,24.933,454300.0
2011-03-01 11:00:00,33.27,33.33,33.22,33.32,293400.0,24.933,24.978,24.8955,24.9705,293400.0
2011-03-01 11:05:00,33.32,33.35,33.25,33.26,294100.0,24.9705,24.993,24.918,24.9255,294100.0
2011-03-01 11:10:00,33.26,33.29,33.25,33.25,98600.0,24.9255,24.948,24.918,24.918,98600.0
2011-03-01 11:15:00,33.26,33.3,33.25,33.29,71100.0,24.9255,24.9555,24.918,24.948,71100.0
2011-03-01 11:20:00,33.29,33.34,33.25,33.34,121000.0,24.948,24.9855,24.918,24.9855,121000.0
2011-03-01 11:25:00,33.34,33.39,33.29,33.3,130800.0,24.9855,25.0229,24.948,24.9555,130800.0
2011-03-01 11:30:00,33.3,33.35,33.25,33.34,148100.0,24.9555,24.993,24.918,24.9855,148100.0
2011-03-01 11:35:00,33.34,33.4,33.23,33.31,211100.0,24.9855,25.0304,24.903,24.963,211100.0
2011-03-01 11:40:00,33.31,33.39,33.26,33.27,118500.0,24.963,25.0229,24.9255,24.933,118500.0
2011-03-01 11:45:00,33.27,33.35,33.08,33.08,238000.0,24.933,24.993,24.7906,24.7906,238000.0
2011-03-01 11:50:00,33.08,33.13,32.99,33.01,305600.0,24.7906,24.8281,24.7232,24.7382,305600.0
2011-03-01 11:55:00,33.02,33.05,32.89,32.91,301300.0,24.7457,24.7681,24.6482,24.6632,301300.0
2011-03-01 12:00:00,32.91,33.13,32.9,33.09,246400.0,24.6632,24.8281,24.6557,24.7981,246400.0
2011-03-01 12:05:00,33.08,33.09,32.93,32.93,226400.0,24.7906,24.7981,24.6782,24.6782,226400.0
2011-03-01 12:10:00,32.94,32.95,32.85,32.89,426500.0,24.6857,24.6932,24.6183,24.6482,426500.0
2011-03-01 12:15:00,32.89,32.9,32.82,32.85,373900.0,24.6482,24.6557,24.5958,24.6183,373900.0
2011-03-01 12:20:00,32.85,32.99,32.83,32.94,178700.0,24.6183,24.7232,24.6033,24.6857,178700.0
2011-03-01 12:25:00,32.93,32.93,32.77,32.78,219300.0,24.6782,24.6782,24.5583,24.5658,219300.0
2011-03-01 12:30:00,32.78,32.89,32.77,32.86,312400.0,24.5658,24.6482,24.5583,24.6258,312400.0
2011-03-01 12:35:00,32.87,32.95,32.87,32.94,152900.0,24.6333,24.6932,24.6333,24.6857,152900.0
2011-03-01 12:40:00,32.94,33.03,32.89,32.9,221800.0,24.6857,24.7532,24.6482,24.6557,221800.0
2011-03-01 12:45:00,32.9,32.9,32.82,32.89,94500.0,24.6557,24.6557,24.5958,24.6482,94500.0
2011-03-01 12:50:00,32.89,32.98,32.89,32.98,98200.0,24.6482,24.7157,24.6482,24.7157,98200.0
2011-03-01 12:55:00,32.97,33.04,32.95,32.96,156600.0,24.7082,24.7607,24.6932,24.7007,156600.0
2011-03-01 13:00:00,32.95,32.95,32.85,32.9,118900.0,24.6932,24.6932,24.6183,24.6557,118900.0
2011-03-01 13:05:00,32.89,32.89,32.75,32.78,373400.0,24.6482,24.6482,24.5433,24.5658,373400.0
2011-03-01 13:10:00,32.77,32.82,32.75,32.81,226500.0,24.5583,24.5958,24.5433,24.5883,226500.0
2011-03-01 13:15:00,32.82,32.82,32.75,32.8,173600.0,24.5958,24.5958,24.5433,24.5808,173600.0
2011-03-01 13:20:00,32.79,32.8,32.65,32.66,565400.0,24.5733,24.5808,24.4684,24.4759,565400.0
2011-03-01 13:25:00,32.66,32.66,32.45,32.46,828600.0,24.4759,24.4759,24.3185,24.326,828600.0
2011-03-01 13:30:00,32.45,32.62,32.43,32.62,445200.0,24.3185,24.4459,24.3035,24.4459,445200.0
2011-03-01 13:35:00,32.61,32.71,32.61,32.65,307100.0,24.4384,24.5133,24.4384,24.4684,307100.0
2011-03-01 13:40:00,32.65,32.66,32.55,32.58,225700.0,24.4684,24.4759,24.3934,24.4159,225700.0
2011-03-01 13:45:00,32.57,32.66,32.57,32.66,172200.0,24.4084,24.4759,24.4084,24.4759,172200.0
2011-03-01 13:50:00,32.66,32.76,32.64,32.75,228900.0,24.4759,24.5508,24.4609,24.5433,228900.0
2011-03-01 13:55:00,32.75,32.84,32.72,32.75,319300.0,24.5433,24.6108,24.5208,24.5433,319300.0
2011-03-01 14:00:00,32.76,32.82,32.73,32.78,184400.0,24.5508,24.5958,24.5283,24.5658,184400.0
2011-03-01 14:05:00,32.78,32.82,32.75,32.77,282000.0,24.5658,24.5958,24.5433,24.5583,282000.0
2011-03-01 14:10:00,32.76,32.85,32.73,32.8,293500.0,24.5508,24.6183,24.5283,24.5808,293500.0
2011-03-01 14:15:00,32.8,32.9,32.8,32.86,573600.0,24.5808,24.6557,24.5808,24.6258,573600.0
2011-03-01 14:20:00,32.86,32.86,32.75,32.76,258300.0,24.6258,24.6258,24.5433,24.5508,258300.0
2011-03-01 14:25:00,32.77,32.85,32.73,32.79,306600.0,24.5583,24.6183,24.5283,24.5733,306600.0
2011-03-01 14:30:00,32.79,32.83,32.75,32.77,214200.0,24.5733,24.6033,24.5433,24.5583,214200.0
2011-03-01 14:35:00,32.77,32.82,32.75,32.8,226200.0,24.5583,24.5958,24.5433,24.5808,226200.0
2011-03-01 14:40:00,32.8,32.81,32.77,32.79,129000.0,24.5808,24.5883,24.5583,24.5733,129000.0
2011-03-01 14:45:00,32.8,32.91,32.74,32.88,237800.0,24.5808,24.6632,24.5358,24.6407,237800.0
2011-03-01 14:50:00,32.88,32.93,32.83,32.83,244300.0,24.6407,24.6782,24.6033,24.6033,244300.0
2011-03-01 14:55:00,32.84,32.89,32.79,32.8,140500.0,24.6108,24.6482,24.5733,24.5808,140500.0
2011-03-01 15:00:00,32.8,32.88,32.78,32.84,332500.0,24.5808,24.6407,24.5658,24.6108,332500.0
2011-03-01 15:05:00,32.86,32.88,32.81,32.84,165000.0,24.6258,24.6407,24.5883,24.6108,165000.0
2011-03-01 15:10:00,32.84,32.84,32.75,32.8,293400.0,24.6108,24.6108,24.5433,24.5808,293400.0
2011-03-01 15:15:00,32.79,32.94,32.79,32.94,173800.0,24.5733,24.6857,24.5733,24.6857,173800.0
2011-03-01 15:20:00,32.94,32.94,32.89,32.91,215500.0,24.6857,24.6857,24.6482,24.6632,215500.0
2011-03-01 15:25:00,32.9,32.92,32.84,32.89,302600.0,24.6557,24.6707,24.6108,24.6482,302600.0
2011-03-01 15:30:00,32.88,32.92,32.85,32.9,268000.0,24.6407,24.6707,24.6183,24.6557,268000.0
2011-03-01 15:35:00,32.9,32.94,32.89,32.93,282500.0,24.6557,24.6857,24.6482,24.6782,282500.0
2011-03-01 15:40:00,32.93,32.98,32.92,32.92,346200.0,24.6782,24.7157,24.6707,24.6707,346200.0
2011-03-01 15:45:00,32.93,32.96,32.84,32.91,552000.0,24.6782,24.7007,24.6108,24.6632,552000.0
2011-03-01 15:50:00,32.9,32.96,32.87,32.95,360400.0,24.6557,24.7007,24.6333,24.6932,360400.0
2011-03-01 15:55:00,32.96,32.98,32.9,32.91,444400.0,24.7007,24.7157,24.6557,24.6632,444400.0
2011-03-02 09:30:00,32.87,32.97,32.75,32.83,280200.0,24.6333,24.7082,24.5433,24.6033,280200.0
2011-03-02 09:35:00,32.83,32.9,32.73,32.75,295200.0,24.6033,24.6557,24.5283,24.5433,295200.0
2011-03-02 09:40:00,32.75,32.98,32.75,32.94,333500.0,24.5433,24.7157,24.5433,24.6857,333500.0
2011-03-02 09:45:00,32.95,32.96,32.74,32.8,385300.0,24.6932,24.7007,24.5358,24.5808,385300.0
2011-03-02 09:50:00,32.8,32.83,32.75,32.8,126500.0,24.5808,24.6033,24.5433,24.5808,126500.0
2011-03-02 09:55:00,32.81,32.85,32.75,32.85,127400.0,24.5883,24.6183,24.5433,24.6183,127400.0
2011-03-02 10:00:00,32.84,32.98,32.8,32.96,246100.0,24.6108,24.7157,24.5808,24.7007,246100.0
2011-03-02 10:05:00,32.97,33.17,32.92,32.98,416800.0,24.7082,24.8581,24.6707,24.7157,416800.0
2011-03-02 10:10:00,32.96,32.97,32.78,32.79,221700.0,24.7007,24.7082,24.5658,24.5733,221700.0
2011-03-02 10:15:00,32.8,32.85,32.75,32.75,340100.0,24.5808,24.6183,24.5433,24.5433,340100.0
2011-03-02 10:20:00,32.75,32.76,32.61,32.61,398300.0,24.5433,24.5508,24.4384,24.4384,398300.0
2011-03-02 10:25:00,32.6,32.68,32.59,32.64,301700.0,24.4309,24.4909,24.4234,24.4609,301700.0
2011-03-02 10:30:00,32.65,32.82,32.6,32.8,133100.0,24.4684,24.5958,24.4309,24.5808,133100.0
2011-03-02 10:35:00,32.8,32.92,32.76,32.89,159800.0,24.5808,24.6707,24.5508,24.6482,159800.0
2011-03-02 10:40:00,32.89,32.94,32.8,32.89,158100.0,24.6482,24.6857,24.5808,24.6482,158100.0
2011-03-02 10:45:00,32.9,32.92,32.84,32.9,154900.0,24.6557,24.6707,24.6108,24.6557,154900.0
2011-03-02 10:50:00,32.9,33.09,32.83,32.97,305000.0,24.6557,24.7981,24.6033,24.7082,305000.0
2011-03-02 10:55:00,32.98,33.02,32.87,32.94,140500.0,24.7157,24.7457,24.6333,24.6857,140500.0
2011-03-02 11:00:00,32.93,32.99,32.9,32.93,94800.0,24.6782,24.7232,24.6557,24.6782,94800.0
2011-03-02 11:05:00,32.94,32.94,32.77,32.92,159200.0,24.6857,24.6857,24.5583,24.6707,159200.0
2011-03-02 11:10:00,32.92,32.92,32.76,32.77,111300.0,24.6707,24.6707,24.5508,24.5583,111300.0
2011-03-02 11:15:00,32.77,32.84,32.75,32.8,190900.0,24.5583,24.6108,24.5433,24.5808,190900.0
2011-03-02 11:20:00,32.79,32.82,32.74,32.82,128800.0,24.5733,24.5958,24.5358,24.5958,128800.0
2011-03-02 11:25:00,32.82,32.9,32.81,32.83,150600.0,24.5958,24.6557,24.5883,24.6033,150600.0
2011-03-02 11:30:00,32.83,32.9,32.8,32.87,107200.0,24.6033,24.6557,24.5808,24.6333,107200.0
2011-03-02 11:35:00,32.87,32.87,32.75,32.81,143700.0,24.6333,24.6333,24.5433,24.5883,143700.0
2011-03-02 11:40:00,32.81,32.83,32.75,32.77,199900.0,24.5883,24.6033,24.5433,24.5583,199900.0
2011-03-02 11:45:00,32.76,32.79,32.72,32.74,209500.0,24.5508,24.5733,24.5208,24.5358,209500.0
2011-03-02 11:50:00,32.75,32.79,32.73,32.76,128300.0,24.5433,24.5733,24.5283,24.5508,128300.0
2011-03-02 11:55:00,32.77,32.77,32.66,32.66,187700.0,24.5583,24.5583,24.4759,24.4759,187700.0
2011-03-02 12:00:00,32.66,32.72,32.62,32.7,210900.0,24.4759,24.5208,24.4459,24.5059,210900.0
2011-03-02 12:05:00,32.72,32.76,32.64,32.74,157000.0,24.5208,24.5508,24.4609,24.5358,157000.0
2011-03-02 12:10:00,32.75,32.75,32.7,32.74,89200.0,24.5433,24.5433,24.5059,24.5358,89200.0
2011-03-02 12:15:00,32.74,32.77,32.71,32.74,75100.0,24.5358,24.5583,24.5133,24.5358,75100.0
2011-03-02 12:20:00,32.74,32.9,32.74,32.79,378400.0,24.5358,24.6557,24.5358,24.5733,378400.0
2011-03-02 12:25:00,32.8,32.81,32.77,32.77,86500.0,24.5808,24.5883,24.5583,24.5583,86500.0
2011-03-02 12:30:00,32.78,32.79,32.69,32.71,74600.0,24.5658,24.5733,24.4984,24.5133,74600.0
2011-03-02 12:35:00,32.71,32.81,32.7,32.8,68600.0,24.5133,24.5883,24.5059,24.5808,68600.0
2011-03-02 12:40:00,32.81,32.81,32.73,32.73,72600.0,24.5883,24.5883,24.5283,24.5283,72600.0
2011-03-02 12:45:00,32.72,32.81,32.72,32.79,73300.0,24.5208,24.5883,24.5208,24.5733,73300.0
2011-03-02 12:50:00,32.8,32.81,32.75,32.78,85900.0,24.5808,24.5883,24.5433,24.5658,85900.0
2011-03-02 12:55:00,32.77,32.82,32.76,32.81,82400.0,24.5583,24.5958,24.5508,24.5883,82400.0
2011-03-02 13:00:00,32.81,32.85,32.78,32.8,92700.0,24.5883,24.6183,24.5658,24.5808,92700.0
2011-03-02 13:05:00,32.8,32.83,32.77,32.78,89200.0,24.5808,24.6033,24.5583,24.5658,89200.0
2011-03-02 13:10:00,32.78,32.88,32.77,32.86,141100.0,24.5658,24.6407,24.5583,24.6258,141100.0
2011-03-02 13:15:00,32.87,32.94,32.87,32.91,132900.0,24.6333,24.6857,24.6333,24.6632,132900.0
2011-03-02 13:20:00,32.92,32.93,32.85,32.92,99500.0,24.6707,24.6782,24.6183,24.6707,99500.0
2011-03-02 13:25:00,32.91,32.94,32.87,32.89,73400.0,24.6632,24.6857,24.6333,24.6482,73400.0
2011-03-02 13:30:00,32.88,32.89,32.84,32.85,65700.0,24.6407,24.6482,24.6108,24.6183,65700.0
2011-03-02 13:35:00,32.85,32.86,32.8,32.85,56800.0,24.6183,24.6258,24.5808,24.6183,56800.0
2011-03-02 13:40:00,32.84,32.88,32.78,32.88,101100.0,24.6108,24.6407,24.5658,24.6407,101100.0
2011-03-02 13:45:00,32.87,32.94,32.84,32.91,126200.0,24.6333,24.6857,24.6108,24.6632,126200.0
2011-03-02 13:50:00,32.91,32.96,32.88,32.9,141900.0,24.6632,24.7007,24.6407,24.6557,141900.0
2011-03-02 13:55:00,32.89,32.91,32.82,32.9,101700.0,24.6482,24.6632,24.5958,24.6557,101700.0
2011-03-02 14:00:00,32.91,32.93,32.77,32.78,135300.0,24.6632,24.6782,24.5583,24.5658,135300.0
2011-03-02 14:05:00,32.78,32.92,32.78,32.9,169700.0,24.5658,24.6707,24.5658,24.6557,169700.0
2011-03-02 14:10:00,32.88,32.96,32.88,32.9,124100.0,24.6407,24.7007,24.6407,24.6557,124100.0
2011-03-02 14:15:00,32.9,32.94,32.85,32.9,115700.0,24.6557,24.6857,24.6183,24.6557,115700.0
2011-03-02 14:20:00,32.89,32.97,32.86,32.91,194500.0,24.6482,24.7082,24.6258,24.6632,194500.0
2011-03-02 14:25:00,32.91,32.93,32.88,32.92,118600.0,24.6632,24.6782,24.6407,24.6707,118600.0
2011-03-02 14:30:00,32.92,32.97,32.86,32.89,166000.0,24.6707,24.7082,24.6258,24.6482,166000.0
2011-03-02 14:35:00,32.86,32.89,32.83,32.83,89900.0,24.6258,24.6482,24.6033,24.6033,89900.0
2011-03-02 14:40:00,32.84,32.91,32.83,32.89,110000.0,24.6108,24.6632,24.6033,24.6482,110000.0
2011-03-02 14:45:00,32.89,33.02,32.89,32.94,191800.0,24.6482,24.7457,24.6482,24.6857,191800.0
2011-03-02 14:50:00,32.94,32.99,32.87,32.93,250600.0,24.6857,24.7232,24.6333,24.6782,250600.0
2011-03-02 14:55:00,32.93,33.04,32.93,32.98,183200.0,24.6782,24.7607,24.6782,24.7157,183200.0
2011-03-02 15:00:00,32.98,33.05,32.94,33.0,166900.0,24.7157,24.7681,24.6857,24.7307,166900.0
2011-03-02 15:05:00,33.0,33.1,33.0,33.06,334400.0,24.7307,24.8056,24.7307,24.7756,334400.0
2011-03-02 15:10:00,33.06,33.07,32.99,33.0,170000.0,24.7756,24.7831,24.7232,24.7307,170000.0
2011-03-02 15:15:00,33.0,33.02,32.99,33.0,300000.0,24.7307,24.7457,24.7232,24.7307,300000.0
2011-03-02 15:20:00,32.99,33.05,32.99,33.0,109500.0,24.7232,24.7681,24.7232,24.7307,109500.0
2011-03-02 15:25:00,32.99,33.0,32.94,32.95,197600.0,24.7232,24.7307,24.6857,24.6932,197600.0
2011-03-02 15:30:00,32.96,32.97,32.9,32.92,182900.0,24.7007,24.7082,24.6557,24.6707,182900.0
2011-03-02 15:35:00,32.91,33.01,32.9,33.01,97400.0,24.6632,24.7382,24.6557,24.7382,97400.0
2011-03-02 15:40:00,33.0,33.01,32.91,32.94,135700.0,24.7307,24.7382,24.6632,24.6857,135700.0
2011-03-02 15:45:00,32.94,33.0,32.92,32.94,286400.0,24.6857,24.7307,24.6707,24.6857,286400.0
2011-03-02 15:50:00,32.93,32.94,32.83,32.84,277900.0,24.6782,24.6857,24.6033,24.6108,277900.0
2011-03-02 15:55:00,32.85,32.91,32.83,32.88,202900.0,24.6183,24.6632,24.6033,24.6407,202900.0
2011-03-03 09:30:00,33.03,33.17,33.0,33.0,430800.0,24.7532,24.8581,24.7307,24.7307,430800.0
2011-03-03 09:35:00,33.01,33.06,33.0,33.01,237300.0,24.7382,24.7756,24.7307,24.7382,237300.0
2011-03-03 09:40:00,33.01,33.05,33.0,33.04,177500.0,24.7382,24.7681,24.7307,24.7607,177500.0
2011-03-03 09:45:00,33.05,33.14,33.04,33.04,315000.0,24.7681,24.8356,24.7607,24.7607,315000.0
2011-03-03 09:50:00,33.04,33.1,33.02,33.1,236900.0,24.7607,24.8056,24.7457,24.8056,236900.0
2011-03-03 09:55:00,33.09,33.1,33.08,33.09,86100.0,24.7981,24.8056,24.7906,24.7981,86100.0
2011-03-03 10:00:00,33.09,33.15,33.09,33.11,327800.0,24.7981,24.8431,24.7981,24.8131,327800.0
2011-03-03 10:05:00,33.1,33.11,33.04,33.1,325000.0,24.8056,24.8131,24.7607,24.8056,325000.0
2011-03-03 10:10:00,33.1,33.12,33.05,33.07,192300.0,24.8056,24.8206,24.7681,24.7831,192300.0
2011-03-03 10:15:00,33.07,33.14,33.04,33.08,322400.0,24.7831,24.8356,24.7607,24.7906,322400.0
2011-03-03 10:20:00,33.08,33.09,32.94,33.06,401800.0,24.7906,24.7981,24.6857,24.7756,401800.0
2011-03-03 10:25:00,33.06,33.06,32.95,32.95,132400.0,24.7756,24.7756,24.6932,24.6932,132400.0
2011-03-03 10:30:00,32.95,33.0,32.91,32.96,162000.0,24.6932,24.7307,24.6632,24.7007,162000.0
2011-03-03 10:35:00,32.96,32.96,32.82,32.84,296900.0,24.7007,24.7007,24.5958,24.6108,296900.0
2011-03-03 10:40:00,32.84,32.87,32.79,32.8,287000.0,24.6108,24.6333,24.5733,24.5808,287000.0
2011-03-03 10:45:00,32.81,32.89,32.66,32.71,656300.0,24.5883,24.6482,24.4759,24.5133,656300.0
2011-03-03 10:50:00,32.72,32.86,32.65,32.83,357800.0,24.5208,24.6258,24.4684,24.6033,357800.0
2011-03-03 10:55:00,32.83,32.84,32.71,32.76,615900.0,24.6033,24.6108,24.5133,24.5508,615900.0
2011-03-03 11:00:00,32.76,32.78,32.75,32.76,111500.0,24.5508,24.5658,24.5433,24.5508,111500.0
2011-03-03 11:05:00,32.77,32.85,32.74,32.84,194200.0,24.5583,24.6183,24.5358,24.6108,194200.0
2011-03-03 11:10:00,32.85,32.85,32.72,32.8,148700.0,24.6183,24.6183,24.5208,24.5808,148700.0
2011-03-03 11:15:00,32.81,32.86,32.78,32.82,246200.0,24.5883,24.6258,24.5658,24.5958,246200.0
2011-03-03 11:20:00,32.8,32.91,32.8,32.91,198400.0,24.5808,24.6632,24.5808,24.6632,198400.0
2011-03-03 11:25:00,32.91,32.92,32.81,32.87,221100.0,24.6632,24.6707,24.5883,24.6333,221100.0
2011-03-03 11:30:00,32.86,32.9,32.82,32.9,211000.0,24.6258,24.6557,24.5958,24.6557,211000.0
2011-03-03 11:35:00,32.9,32.93,32.88,32.93,265200.0,24.6557,24.6782,24.6407,24.6782,265200.0
2011-03-03 11:40:00,32.93,32.94,32.91,32.93,143700.0,24.6782,24.6857,24.6632,24.6782,143700.0
2011-03-03 11:45:00,32.94,33.05,32.93,33.0,183000.0,24.6857,24.7681,24.6782,24.7307,183000.0
2011-03-03 11:50:00,33.0,33.08,32.99,33.02,175600.0,24.7307,24.7906,24.7232,24.7457,175600.0
2011-03-03 11:55:00,33.01,33.03,32.99,32.99,70700.0,24.7382,24.7532,24.7232,24.7232,70700.0
2011-03-03 12:00:00,32.99,33.01,32.95,33.0,43800.0,24.7232,24.7382,24.6932,24.7307,43800.0
2011-03-03 12:05:00,32.99,33.05,32.99,33.04,149200.0,24.7232,24.7681,24.7232,24.7607,149200.0
2011-03-03 12:10:00,33.05,33.07,33.03,33.03,77600.0,24.7681,24.7831,24.7532,24.7532,77600.0
2011-03-03 12:15:00,33.03,33.04,32.99,33.0,45700.0,24.7532,24.7607,24.7232,24.7307,45700.0
2011-03-03 12:20:00,33.01,33.03,32.98,32.98,88100.0,24.7382,24.7532,24.7157,24.7157,88100.0
2011-03-03 12:25:00,32.99,33.01,32.95,33.0,265900.0,24.7232,24.7382,24.6932,24.7307,265900.0
2011-03-03 12:30:00,33.0,33.0,32.96,32.97,97800.0,24.7307,24.7307,24.7007,24.7082,97800.0
2011-03-03 12:35:00,32.96,32.96,32.89,32.91,98500.0,24.7007,24.7007,24.6482,24.6632,98500.0
2011-03-03 12:40:00,32.92,32.99,32.91,32.99,160100.0,24.6707,24.7232,24.6632,24.7232,160100.0
2011-03-03 12:45:00,33.0,33.04,32.98,33.04,142200.0,24.7307,24.7607,24.7157,24.7607,142200.0
2011-03-03 12:50:00,33.05,33.14,33.03,33.07,281800.0,24.7681,24.8356,24.7532,24.7831,281800.0
2011-03-03 12:55:00,33.06,33.08,33.01,33.01,235700.0,24.7756,24.7906,24.7382,24.7382,235700.0
2011-03-03 13:00:00,33.01,33.03,33.0,33.02,79000.0,24.7382,24.7532,24.7307,24.7457,79000.0
2011-03-03 13:05:00,33.03,33.03,33.01,33.03,65200.0,24.7532,24.7532,24.7382,24.7532,65200.0
2011-03-03 13:10:00,33.02,33.03,33.0,33.01,74400.0,24.7457,24.7532,24.7307,24.7382,74400.0
2011-03-03 13:15:00,33.01,33.04,33.0,33.01,50600.0,24.7382,24.7607,24.7307,24.7382,50600.0
2011-03-03 13:20:00,33.01,33.02,33.0,33.01,47400.0,24.7382,24.7457,24.7307,24.7382,47400.0
2011-03-03 13:25:00,33.01,33.04,32.95,33.03,156600.0,24.7382,24.7607,24.6932,24.7532,156600.0
2011-03-03 13:30:00,33.03,33.04,32.96,33.0,61800.0,24.7532,24.7607,24.7007,24.7307,61800.0
2011-03-03 13:35:00,33.0,33.0,32.98,32.99,49200.0,24.7307,24.7307,24.7157,24.7232,49200.0
2011-03-03 13:40:00,32.99,32.99,32.96,32.96,77000.0,24.7232,24.7232,24.7007,24.7007,77000.0
2011-03-03 13:45:00,32.97,33.12,32.96,33.09,310300.0,24.7082,24.8206,24.7007,24.7981,310300.0
2011-03-03 13:50:00,33.09,33.1,33.02,33.06,97000.0,24.7981,24.8056,24.7457,24.7756,97000.0
2011-03-03 13:55:00,33.06,33.07,33.02,33.04,57700.0,24.7756,24.7831,24.7457,24.7607,57700.0
2011-03-03 14:00:00,33.04,33.08,33.03,33.07,105600.0,24.7607,24.7906,24.7532,24.7831,105600.0
2011-03-03 14:05:00,33.07,33.09,33.03,33.09,65800.0,24.7831,24.7981,24.7532,24.7981,65800.0
2011-03-03 14:10:00,33.08,33.14,33.08,33.09,136400.0,24.7906,24.8356,24.7906,24.7981,136400.0
2011-03-03 14:15:00,33.09,33.1,33.07,33.08,76300.0,24.7981,24.8056,24.7831,24.7906,76300.0
2011-03-03 14:20:00,33.07,33.08,33.04,33.05,90000.0,24.7831,24.7906,24.7607,24.7681,90000.0
2011-03-03 14:25:00,33.04,33.14,33.03,33.13,165400.0,24.7607,24.8356,24.7532,24.8281,165400.0
2011-03-03 14:30:00,33.14,33.14,33.02,33.03,248000.0,24.8356,24.8356,24.7457,24.7532,248000.0
2011-03-03 14:35:00,33.04,33.08,33.02,33.06,93800.0,24.7607,24.7906,24.7457,24.7756,93800.0
2011-03-03 14:40:00,33.05,33.08,33.04,33.08,60000.0,24.7681,24.7906,24.7607,24.7906,60000.0
2011-03-03 14:45:00,33.08,33.08,33.03,33.03,126800.0,24.7906,24.7906,24.7532,24.7532,126800.0
2011-03-03 14:50:00,33.04,33.05,33.01,33.04,102500.0,24.7607,24.7681,24.7382,24.7607,102500.0
2011-03-03 14:55:00,33.04,33.05,33.01,33.05,130300.0,24.7607,24.7681,24.7382,24.7681,130300.0
2011-03-03 15:00:00,33.05,33.05,32.98,33.0,358500.0,24.7681,24.7681,24.7157,24.7307,358500.0
2011-03-03 15:05:00,33.0,33.03,32.96,32.98,182100.0,24.7307,24.7532,24.7007,24.7157,182100.0
2011-03-03 15:10:00,32.97,32.98,32.95,32.95,157400.0,24.7082,24.7157,24.6932,24.6932,157400.0
2011-03-03 15:15:00,32.96,33.02,32.94,33.02,171500.0,24.7007,24.7457,24.6857,24.7457,171500.0
2011-03-03 15:20:00,33.01,33.03,32.99,33.0,115200.0,24.7382,24.7532,24.7232,24.7307,115200.0
2011-03-03 15:25:00,33.0,33.02,32.97,33.01,89200.0,24.7307,24.7457,24.7082,24.7382,89200.0
2011-03-03 15:30:00,33.01,33.03,32.99,33.01,166600.0,24.7382,24.7532,24.7232,24.7382,166600.0
2011-03-03 15:35:00,33.02,33.03,32.98,33.0,275400.0,24.7457,24.7532,24.7157,24.7307,275400.0
2011-03-03 15:40:00,32.99,33.01,32.97,32.99,181700.0,24.7232,24.7382,24.7082,24.7232,181700.0
2011-03-03 15:45:00,33.0,33.01,32.95,32.96,274500.0,24.7307,24.7382,24.6932,24.7007,274500.0
2011-03-03 15:50:00,32.96,33.0,32.95,32.96,257300.0,24.7007,24.7307,24.6932,24.7007,257300.0
2011-03-03 15:55:00,32.97,33.01,32.95,32.99,542300.0,24.7082,24.7382,24.6932,24.7232,542300.0
2011-03-04 09:30:00,33.09,33.1,32.98,33.02,202300.0,24.7981,24.8056,24.7157,24.7457,202300.0
2011-03-04 09:35:00,33.04,33.04,32.94,32.99,224400.0,24.7607,24.7607,24.6857,24.7232,224400.0
2011-03-04 09:40:00,32.99,32.99,32.8,32.82,329600.0,24.7232,24.7232,24.5808,24.5958,329600.0
2011-03-04 09:45:00,32.81,32.97,32.79,32.89,191200.0,24.5883,24.7082,24.5733,24.6482,191200.0
2011-03-04 09:50:00,32.88,32.89,32.8,32.82,190900.0,24.6407,24.6482,24.5808,24.5958,190900.0
2011-03-04 09:55:00,32.82,32.89,32.82,32.86,130000.0,24.5958,24.6482,24.5958,24.6258,130000.0
2011-03-04 10:00:00,32.86,32.87,32.77,32.79,427700.0,24.6258,24.6333,24.5583,24.5733,427700.0
2011-03-04 10:05:00,32.79,32.83,32.76,32.8,180000.0,24.5733,24.6033,24.5508,24.5808,180000.0
2011-03-04 10:10:00,32.81,32.86,32.75,32.77,236800.0,24.5883,24.6258,24.5433,24.5583,236800.0
2011-03-04 10:15:00,32.77,32.78,32.57,32.72,700200.0,24.5583,24.5658,24.4084,24.5208,700200.0
2011-03-04 10:20:00,32.72,32.73,32.6,32.6,203500.0,24.5208,24.5283,24.4309,24.4309,203500.0
2011-03-04 10:25:00,32.61,32.62,32.51,32.51,314500.0,24.4384,24.4459,24.3635,24.3635,314500.0
2011-03-04 10:30:00,32.51,32.52,32.29,32.4,793500.0,24.3635,24.371,24.1986,24.281,793500.0
2011-03-04 10:35:00,32.4,32.53,32.37,32.48,299100.0,24.281,24.3785,24.2585,24.341,299100.0
2011-03-04 10:40:00,32.48,32.66,32.48,32.66,272700.0,24.341,24.4759,24.341,24.4759,272700.0
2011-03-04 10:45:00,32.66,32.67,32.54,32.64,321500.0,24.4759,24.4834,24.3859,24.4609,321500.0
2011-03-04 10:50:00,32.63,32.67,32.59,32.6,170500.0,24.4534,24.4834,24.4234,24.4309,170500.0
2011-03-04 10:55:00,32.6,32.81,32.58,32.72,369900.0,24.4309,24.5883,24.4159,24.5208,369900.0
2011-03-04 11:00:00,32.72,32.73,32.67,32.72,61100.0,24.5208,24.5283,24.4834,24.5208,61100.0
2011-03-04 11:05:00,32.72,32.74,32.66,32.67,163800.0,24.5208,24.5358,24.4759,24.4834,163800.0
2011-03-04 11:10:00,32.67,32.68,32.64,32.66,132900.0,24.4834,24.4909,24.4609,24.4759,132900.0
2011-03-04 11:15:00,32.66,32.76,32.62,32.67,151200.0,24.4759,24.5508,24.4459,24.4834,151200.0
2011-03-04 11:20:00,32.67,32.73,32.66,32.69,46400.0,24.4834,24.5283,24.4759,24.4984,46400.0
2011-03-04 11:25:00,32.68,32.69,32.65,32.67,65300.0,24.4909,24.4984,24.4684,24.4834,65300.0
2011-03-04 11:30:00,32.68,32.78,32.65,32.73,201900.0,24.4909,24.5658,24.4684,24.5283,201900.0
2011-03-04 11:35:00,32.73,32.73,32.67,32.69,96800.0,24.5283,24.5283,24.4834,24.4984,96800.0
2011-03-04 11:40:00,32.69,32.69,32.65,32.66,67100.0,24.4984,24.4984,24.4684,24.4759,67100.0
2011-03-04 11:45:00,32.66,32.69,32.66,32.68,108500.0,24.4759,24.4984,24.4759,24.4909,108500.0
2011-03-04 11:50:00,32.69,32.73,32.65,32.71,109400.0,24.4984,24.5283,24.4684,24.5133,109400.0
2011-03-04 11:55:00,32.7,32.74,32.65,32.66,116100.0,24.5059,24.5358,24.4684,24.4759,116100.0
2011-03-04 12:00:00,32.66,32.69,32.61,32.65,127500.0,24.4759,24.4984,24.4384,24.4684,127500.0
2011-03-04 12:05:00,32.64,32.65,32.55,32.57,257800.0,24.4609,24.4684,24.3934,24.4084,257800.0
2011-03-04 12:10:00,32.57,32.58,32.4,32.42,208500.0,24.4084,24.4159,24.281,24.296,208500.0
2011-03-04 12:15:00,32.42,32.46,32.34,32.41,464500.0,24.296,24.326,24.2361,24.2885,464500.0
2011-03-04 12:20:00,32.41,32.45,32.4,32.42,250800.0,24.2885,24.3185,24.281,24.296,250800.0
2011-03-04 12:25:00,32.42,32.61,32.42,32.54,209400.0,24.296,24.4384,24.296,24.3859,209400.0
2011-03-04 12:30:00,32.55,32.57,32.42,32.43,173500.0,24.3934,24.4084,24.296,24.3035,173500.0
2011-03-04 12:35:00,32.43,32.43,32.32,32.42,599000.0,24.3035,24.3035,24.2211,24.296,599000.0
2011-03-04 12:40:00,32.42,32.47,32.4,32.44,226800.0,24.296,24.3335,24.281,24.311,226800.0
2011-03-04 12:45:00,32.44,32.52,32.43,32.47,259400.0,24.311,24.371,24.3035,24.3335,259400.0
2011-03-04 12:50:00,32.47,32.5,32.35,32.4,686400.0,24.3335,24.356,24.2436,24.281,686400.0
2011-03-04 12:55:00,32.4,32.46,32.37,32.45,149900.0,24.281,24.326,24.2585,24.3185,149900.0
2011-03-04 13:00:00,32.45,32.51,32.4,32.4,167300.0,24.3185,24.3635,24.281,24.281,167300.0
2011-03-04 13:05:00,32.41,32.46,32.41,32.42,105500.0,24.2885,24.326,24.2885,24.296,105500.0
2011-03-04 13:10:00,32.41,32.42,32.37,32.41,293300.0,24.2885,24.296,24.2585,24.2885,293300.0
2011-03-04 13:15:00,32.41,32.44,32.39,32.4,127400.0,24.2885,24.311,24.2735,24.281,127400.0
2011-03-04 13:20:00,32.4,32.43,32.4,32.41,155400.0,24.281,24.3035,24.281,24.2885,155400.0
2011-03-04 13:25:00,32.4,32.44,32.4,32.43,261300.0,24.281,24.311,24.281,24.3035,261300.0
2011-03-04 13:30:00,32.44,32.44,32.37,32.4,183100.0,24.311,24.311,24.2585,24.281,183100.0
2011-03-04 13:35:00,32.4,32.41,32.35,32.39,225400.0,24.281,24.2885,24.2436,24.2735,225400.0
2011-03-04 13:40:00,32.4,32.41,32.32,32.33,362900.0,24.281,24.2885,24.2211,24.2286,362900.0
2011-03-04 13:45:00,32.33,32.35,32.17,32.24,641500.0,24.2286,24.2436,24.1087,24.1611,641500.0
2011-03-04 13:50:00,32.25,32.27,32.22,32.24,493500.0,24.1686,24.1836,24.1461,24.1611,493500.0
2011-03-04 13:55:00,32.25,32.28,32.19,32.26,530100.0,24.1686,24.1911,24.1236,24.1761,530100.0
2011-03-04 14:00:00,32.24,32.28,32.12,32.14,530400.0,24.1611,24.1911,24.0712,24.0862,530400.0
2011-03-04 14:05:00,32.14,32.2,32.06,32.08,553400.0,24.0862,24.1311,24.0262,24.0412,553400.0
2011-03-04 14:10:00,32.07,32.12,32.02,32.09,484700.0,24.0337,24.0712,23.9962,24.0487,484700.0
2011-03-04 14:15:00,32.09,32.1,32.01,32.06,388400.0,24.0487,24.0562,23.9888,24.0262,388400.0
2011-03-04 14:20:00,32.06,32.2,32.05,32.15,396800.0,24.0262,24.1311,24.0187,24.0937,396800.0
2011-03-04 14:25:00,32.15,32.26,32.09,32.09,270200.0,24.0937,24.1761,24.0487,24.0487,270200.0
2011-03-04 14:30:00,32.1,32.25,32.06,32.23,215200.0,24.0562,24.1686,24.0262,24.1536,215200.0
2011-03-04 14:35:00,32.22,32.28,32.2,32.26,194200.0,24.1461,24.1911,24.1311,24.1761,194200.0
2011-03-04 14:40:00,32.27,32.35,32.24,32.24,233800.0,24.1836,24.2436,24.1611,24.1611,233800.0
2011-03-04 14:45:00,32.25,32.27,32.11,32.17,211600.0,24.1686,24.1836,24.0637,24.1087,211600.0
2011-03-04 14:50:00,32.17,32.3,32.17,32.3,153100.0,24.1087,24.2061,24.1087,24.2061,153100.0
2011-03-04 14:55:00,32.3,32.34,32.25,32.3,137300.0,24.2061,24.2361,24.1686,24.2061,137300.0
2011-03-04 15:00:00,32.3,32.38,32.3,32.32,369800.0,24.2061,24.266,24.2061,24.2211,369800.0
2011-03-04 15:05:00,32.32,32.37,32.28,32.3,186300.0,24.2211,24.2585,24.1911,24.2061,186300.0
2011-03-04 15:10:00,32.3,32.42,32.3,32.3,272100.0,24.2061,24.296,24.2061,24.2061,272100.0
2011-03-04 15:15:00,32.3,32.36,32.22,32.23,219200.0,24.2061,24.2511,24.1461,24.1536,219200.0
2011-03-04 15:20:00,32.22,32.26,32.12,32.22,709700.0,24.1461,24.1761,24.0712,24.1461,709700.0
2011-03-04 15:25:00,32.19,32.24,32.09,32.19,310400.0,24.1236,24.1611,24.0487,24.1236,310400.0
2011-03-04 15:30:00,32.19,32.24,32.18,32.2,210700.0,24.1236,24.1611,24.1162,24.1311,210700.0
2011-03-04 15:35:00,32.21,32.34,32.19,32.34,227200.0,24.1386,24.2361,24.1236,24.2361,227200.0
2011-03-04 15:40:00,32.33,32.35,32.26,32.29,291600.0,24.2286,24.2436,24.1761,24.1986,291600.0
2011-03-04 15:45:00,32.29,32.38,32.25,32.37,605400.0,24.1986,24.266,24.1686,24.2585,605400.0
2011-03-04 15:50:00,32.37,32.4,32.29,32.38,457500.0,24.2585,24.281,24.1986,24.266,457500.0
2011-03-04 15:55:00,32.38,32.43,32.34,32.42,415300.0,24.266,24.3035,24.2361,24.296,415300.0
2011-03-07 09:30:00,32.42,32.5,32.35,32.45,300100.0,24.296,24.356,24.2436,24.3185,300100.0
2011-03-07 09:35:00,32.46,32.48,32.4,32.42,157200.0,24.326,24.341,24.281,24.296,157200.0
2011-03-07 09:40:00,32.42,32.47,32.4,32.41,167500.0,24.296,24.3335,24.281,24.2885,167500.0
2011-03-07 09:45:00,32.41,32.42,32.22,32.26,296100.0,24.2885,24.296,24.1461,24.1761,296100.0
2011-03-07 09:50:00,32.25,32.31,32.15,32.18,207600.0,24.1686,24.2136,24.0937,24.1162,207600.0
2011-03-07 09:55:00,32.18,32.28,32.16,32.24,104800.0,24.1162,24.1911,24.1012,24.1611,104800.0
2011-03-07 10:00:00,32.25,32.25,32.2,32.22,112200.0,24.1686,24.1686,24.1311,24.1461,112200.0
2011-03-07 10:05:00,32.23,32.23,32.16,32.17,154200.0,24.1536,24.1536,24.1012,24.1087,154200.0
2011-03-07 10:10:00,32.18,32.22,32.15,32.2,161600.0,24.1162,24.1461,24.0937,24.1311,161600.0
2011-03-07 10:15:00,32.2,32.23,32.08,32.08,366400.0,24.1311,24.1536,24.0412,24.0412,366400.0
2011-03-07 10:20:00,32.08,32.09,32.03,32.06,374300.0,24.0412,24.0487,24.0037,24.0262,374300.0
2011-03-07 10:25:00,32.06,32.14,32.02,32.12,194900.0,24.0262,24.0862,23.9962,24.0712,194900.0
2011-03-07 10:30:00,32.13,32.14,32.05,32.12,150600.0,24.0787,24.0862,24.0187,24.0712,150600.0
2011-03-07 10:35:00,32.11,32.14,32.06,32.06,186600.0,24.0637,24.0862,24.0262,24.0262,186600.0
2011-03-07 10:40:00,32.06,32.08,32.03,32.05,192000.0,24.0262,24.0412,24.0037,24.0187,192000.0
2011-03-07 10:45:00,32.04,32.05,31.85,31.91,807100.0,24.0112,24.0187,23.8688,23.9138,807100.0
2011-03-07 10:50:00,31.91,31.99,31.9,31.91,178100.0,23.9138,23.9738,23.9063,23.9138,178100.0
2011-03-07 10:55:00,31.91,31.98,31.9,31.93,144100.0,23.9138,23.9663,23.9063,23.9288,144100.0
2011-03-07 11:00:00,31.92,31.96,31.9,31.92,145900.0,23.9213,23.9513,23.9063,23.9213,145900.0
2011-03-07 11:05:00,31.91,31.97,31.85,31.93,210700.0,23.9138,23.9588,23.8688,23.9288,210700.0
2011-03-07 11:10:00,31.93,31.94,31.87,31.9,270500.0,23.9288,23.9363,23.8838,23.9063,270500.0
2011-03-07 11:15:00,31.91,31.98,31.87,31.94,191400.0,23.9138,23.9663,23.8838,23.9363,191400.0
2011-03-07 11:20:00,31.94,31.97,31.89,31.89,113700.0,23.9363,23.9588,23.8988,23.8988,113700.0
2011-03-07 11:25:00,31.89,31.93,31.85,31.89,259900.0,23.8988,23.9288,23.8688,23.8988,259900.0
2011-03-07 11:30:00,31.89,31.9,31.85,31.86,188300.0,23.8988,23.9063,23.8688,23.8763,188300.0
2011-03-07 11:35:00,31.85,31.95,31.85,31.92,187500.0,23.8688,23.9438,23.8688,23.9213,187500.0
2011-03-07 11:40:00,31.92,31.94,31.87,31.88,133100.0,23.9213,23.9363,23.8838,23.8913,133100.0
2011-03-07 11:45:00,31.88,31.88,31.85,31.85,167500.0,23.8913,23.8913,23.8688,23.8688,167500.0
2011-03-07 11:50:00,31.86,31.93,31.84,31.85,150900.0,23.8763,23.9288,23.8614,23.8688,150900.0
2011-03-07 11:55:00,31.86,31.89,31.85,31.86,95200.0,23.8763,23.8988,23.8688,23.8763,95200.0
2011-03-07 12:00:00,31.86,31.9,31.85,31.87,129700.0,23.8763,23.9063,23.8688,23.8838,129700.0
2011-03-07 12:05:00,31.87,31.94,31.85,31.92,221400.0,23.8838,23.9363,23.8688,23.9213,221400.0
2011-03-07 12:10:00,31.91,31.92,31.87,31.89,72300.0,23.9138,23.9213,23.8838,23.8988,72300.0
2011-03-07 12:15:00,31.89,31.93,31.85,31.9,101800.0,23.8988,23.9288,23.8688,23.9063,101800.0
2011-03-07 12:20:00,31.9,31.91,31.89,31.9,109200.0,23.9063,23.9138,23.8988,23.9063,109200.0
2011-03-07 12:25:00,31.91,31.93,31.89,31.9,66500.0,23.9138,23.9288,23.8988,23.9063,66500.0
2011-03-07 12:30:00,31.9,31.91,31.86,31.86,76400.0,23.9063,23.9138,23.8763,23.8763,76400.0
2011-03-07 12:35:00,31.87,31.87,31.8,31.85,169100.0,23.8838,23.8838,23.8314,23.8688,169100.0
2011-03-07 12:40:00,31.85,31.88,31.84,31.85,73100.0,23.8688,23.8913,23.8614,23.8688,73100.0
2011-03-07 12:45:00,31.85,31.86,31.84,31.85,149600.0,23.8688,23.8763,23.8614,23.8688,149600.0
2011-03-07 12:50:00,31.85,31.85,31.73,31.73,220600.0,23.8688,23.8688,23.7789,23.7789,220600.0
2011-03-07 12:55:00,31.73,31.73,31.62,31.64,246500.0,23.7789,23.7789,23.6965,23.7115,246500.0
2011-03-07 13:00:00,31.64,31.73,31.64,31.71,183100.0,23.7115,23.7789,23.7115,23.7639,183100.0
2011-03-07 13:05:00,31.71,31.72,31.66,31.68,80200.0,23.7639,23.7714,23.7265,23.7414,80200.0
2011-03-07 13:10:00,31.68,31.7,31.6,31.68,217700.0,23.7414,23.7564,23.6815,23.7414,217700.0
2011-03-07 13:15:00,31.68,31.74,31.63,31.63,83600.0,23.7414,23.7864,23.704,23.704,83600.0
2011-03-07 13:20:00,31.65,31.78,31.62,31.67,119100.0,23.719,23.8164,23.6965,23.734,119100.0
2011-03-07 13:25:00,31.67,31.67,31.61,31.64,75500.0,23.734,23.734,23.689,23.7115,75500.0
2011-03-07 13:30:00,31.64,31.75,31.61,31.7,150200.0,23.7115,23.7939,23.689,23.7564,150200.0
2011-03-07 13:35:00,31.7,31.75,31.63,31.67,136000.0,23.7564,23.7939,23.704,23.734,136000.0
2011-03-07 13:40:00,31.68,31.7,31.62,31.62,77600.0,23.7414,23.7564,23.6965,23.6965,77600.0
2011-03-07 13:45:00,31.62,31.69,31.6,31.68,127500.0,23.6965,23.7489,23.6815,23.7414,127500.0
2011-03-07 13:50:00,31.68,31.7,31.62,31.65,96400.0,23.7414,23.7564,23.6965,23.719,96400.0
2011-03-07 13:55:00,31.65,31.74,31.65,31.73,99700.0,23.719,23.7864,23.719,23.7789,99700.0
2011-03-07 14:00:00,31.72,31.76,31.65,31.65,104600.0,23.7714,23.8014,23.719,23.719,104600.0
2011-03-07 14:05:00,31.66,31.75,31.66,31.68,116900.0,23.7265,23.7939,23.7265,23.7414,116900.0
2011-03-07 14:10:00,31.68,31.68,31.6,31.61,90600.0,23.7414,23.7414,23.6815,23.689,90600.0
2011-03-07 14:15:00,31.6,31.71,31.56,31.7,233700.0,23.6815,23.7639,23.6515,23.7564,233700.0
2011-03-07 14:20:00,31.7,31.71,31.62,31.65,172300.0,23.7564,23.7639,23.6965,23.719,172300.0
2011-03-07 14:25:00,31.64,31.66,31.61,31.63,68400.0,23.7115,23.7265,23.689,23.704,68400.0
2011-03-07 14:30:00,31.63,31.65,31.61,31.61,52800.0,23.704,23.719,23.689,23.689,52800.0
2011-03-07 14:35:00,31.61,31.67,31.6,31.63,97600.0,23.689,23.734,23.6815,23.704,97600.0
2011-03-07 14:40:00,31.63,31.63,31.57,31.61,171400.0,23.704,23.704,23.659,23.689,171400.0
2011-03-07 14:45:00,31.61,31.64,31.59,31.59,108600.0,23.689,23.7115,23.674,23.674,108600.0
2011-03-07 14:50:00,31.6,31.64,31.58,31.6,123700.0,23.6815,23.7115,23.6665,23.6815,123700.0
2011-03-07 14:55:00,31.59,31.6,31.54,31.55,150600.0,23.674,23.6815,23.6365,23.644,150600.0
2011-03-07 15:00:00,31.54,31.57,31.52,31.53,101400.0,23.6365,23.659,23.6215,23.629,101400.0
2011-03-07 15:05:00,31.52,31.6,31.52,31.58,103000.0,23.6215,23.6815,23.6215,23.6665,103000.0
2011-03-07 15:10:00,31.57,31.65,31.57,31.61,164900.0,23.659,23.719,23.659,23.689,164900.0
2011-03-07 15:15:00,31.61,31.64,31.58,31.58,132600.0,23.689,23.7115,23.6665,23.6665,132600.0
2011-03-07 15:20:00,31.59,31.62,31.58,31.58,308200.0,23.674,23.6965,23.6665,23.6665,308200.0
2011-03-07 15:25:00,31.59,31.72,31.58,31.66,240700.0,23.674,23.7714,23.6665,23.7265,240700.0
2011-03-07 15:30:00,31.65,31.71,31.62,31.65,304800.0,23.719,23.7639,23.6965,23.719,304800.0
2011-03-07 15:35:00,31.65,31.79,31.64,31.73,250100.0,23.719,23.8239,23.7115,23.7789,250100.0
2011-03-07 15:40:00,31.73,31.76,31.69,31.7,238700.0,23.7789,23.8014,23.7489,23.7564,238700.0
2011-03-07 15:45:00,31.7,31.75,31.68,31.68,245100.0,23.7564,23.7939,23.7414,23.7414,245100.0
2011-03-07 15:50:00,31.68,31.71,31.63,31.67,335700.0,23.7414,23.7639,23.704,23.734,335700.0
2011-03-07 15:55:00,31.67,31.73,31.66,31.69,424900.0,23.734,23.7789,23.7265,23.7489,424900.0
2011-03-08 09:30:00,31.74,31.99,31.69,31.89,352200.0,23.7864,23.9738,23.7489,23.8988,352200.0
2011-03-08 09:35:00,31.88,31.89,31.8,31.85,232800.0,23.8913,23.8988,23.8314,23.8688,232800.0
2011-03-08 09:40:00,31.86,32.09,31.84,31.99,391400.0,23.8763,24.0487,23.8614,23.9738,391400.0
2011-03-08 09:45:00,31.99,32.06,31.9,32.06,206800.0,23.9738,24.0262,23.9063,24.0262,206800.0
2011-03-08 09:50:00,32.05,32.24,32.05,32.2,405900.0,24.0187,24.1611,24.0187,24.1311,405900.0
2011-03-08 09:55:00,32.2,32.4,32.17,32.4,397200.0,24.1311,24.281,24.1087,24.281,397200.0
2011-03-08 10:00:00,32.4,32.41,32.32,32.4,500600.0,24.281,24.2885,24.2211,24.281,500600.0
2011-03-08 10:05:00,32.41,32.41,32.3,32.33,347600.0,24.2885,24.2885,24.2061,24.2286,347600.0
2011-03-08 10:10:00,32.33,32.35,32.27,32.27,312200.0,24.2286,24.2436,24.1836,24.1836,312200.0
2011-03-08 10:15:00,32.28,32.4,32.27,32.36,314700.0,24.1911,24.281,24.1836,24.2511,314700.0
2011-03-08 10:20:00,32.36,32.4,32.25,32.31,198700.0,24.2511,24.281,24.1686,24.2136,198700.0
2011-03-08 10:25:00,32.3,32.31,32.24,32.26,223900.0,24.2061,24.2136,24.1611,24.1761,223900.0
2011-03-08 10:30:00,32.27,32.28,32.2,32.27,179100.0,24.1836,24.1911,24.1311,24.1836,179100.0
2011-03-08 10:35:00,32.26,32.4,32.26,32.4,164900.0,24.1761,24.281,24.1761,24.281,164900.0
2011-03-08 10:40:00,32.4,32.44,32.29,32.35,214300.0,24.281,24.311,24.1986,24.2436,214300.0
2011-03-08 10:45:00,32.35,32.35,32.28,32.34,221600.0,24.2436,24.2436,24.1911,24.2361,221600.0
2011-03-08 10:50:00,32.34,32.43,32.3,32.43,143600.0,24.2361,24.3035,24.2061,24.3035,143600.0
2011-03-08 10:55:00,32.42,32.51,32.33,32.38,256900.0,24.296,24.3635,24.2286,24.266,256900.0
2011-03-08 11:00:00,32.39,32.43,32.34,32.39,83800.0,24.2735,24.3035,24.2361,24.2735,83800.0
2011-03-08 11:05:00,32.38,32.49,32.34,32.48,167200.0,24.266,24.3485,24.2361,24.341,167200.0
2011-03-08 11:10:00,32.48,32.51,32.46,32.51,168600.0,24.341,24.3635,24.326,24.3635,168600.0
2011-03-08 11:15:00,32.51,32.56,32.5,32.56,289300.0,24.3635,24.4009,24.356,24.4009,289300.0
2011-03-08 11:20:00,32.56,32.56,32.5,32.52,201000.0,24.4009,24.4009,24.356,24.371,201000.0
2011-03-08 11:25:00,32.51,32.56,32.5,32.56,54500.0,24.3635,24.4009,24.356,24.4009,54500.0
2011-03-08 11:30:00,32.56,32.57,32.52,32.57,111400.0,24.4009,24.4084,24.371,24.4084,111400.0
2011-03-08 11:35:00,32.56,32.57,32.5,32.51,67000.0,24.4009,24.4084,24.356,24.3635,67000.0
2011-03-08 11:40:00,32.5,32.52,32.41,32.45,213400.0,24.356,24.371,24.2885,24.3185,213400.0
2011-03-08 11:45:00,32.45,32.53,32.45,32.46,86900.0,24.3185,24.3785,24.3185,24.326,86900.0
2011-03-08 11:50:00,32.46,32.5,32.45,32.45,125900.0,24.326,24.356,24.3185,24.3185,125900.0
2011-03-08 11:55:00,32.45,32.54,32.43,32.53,174000.0,24.3185,24.3859,24.3035,24.3785,174000.0
2011-03-08 12:00:00,32.52,32.54,32.45,32.52,120200.0,24.371,24.3859,24.3185,24.371,120200.0
2011-03-08 12:05:00,32.51,32.52,32.49,32.51,60000.0,24.3635,24.371,24.3485,24.3635,60000.0
2011-03-08 12:10:00,32.5,32.51,32.49,32.49,209300.0,24.356,24.3635,24.3485,24.3485,209300.0
2011-03-08 12:15:00,32.48,32.52,32.45,32.48,83000.0,24.341,24.371,24.3185,24.341,83000.0
2011-03-08 12:20:00,32.49,32.51,32.48,32.51,42100.0,24.3485,24.3635,24.341,24.3635,42100.0
2011-03-08 12:25:00,32.51,32.52,32.49,32.51,76100.0,24.3635,24.371,24.3485,24.3635,76100.0
2011-03-08 12:30:00,32.51,32.52,32.44,32.44,62600.0,24.3635,24.371,24.311,24.311,62600.0
2011-03-08 12:35:00,32.43,32.49,32.41,32.46,138700.0,24.3035,24.3485,24.2885,24.326,138700.0
2011-03-08 12:40:00,32.46,32.5,32.46,32.48,37900.0,24.326,24.356,24.326,24.341,37900.0
2011-03-08 12:45:00,32.47,32.48,32.46,32.47,22200.0,24.3335,24.341,24.326,24.3335,22200.0
2011-03-08 12:50:00,32.48,32.52,32.48,32.51,87600.0,24.341,24.371,24.341,24.3635,87600.0
2011-03-08 12:55:00,32.51,32.52,32.5,32.51,45700.0,24.3635,24.371,24.356,24.3635,45700.0
2011-03-08 13:00:00,32.5,32.53,32.5,32.52,59500.0,24.356,24.3785,24.356,24.371,59500.0
2011-03-08 13:05:00,32.52,32.55,32.52,32.53,120000.0,24.371,24.3934,24.371,24.3785,120000.0
2011-03-08 13:10:00,32.53,32.55,32.51,32.54,39000.0,24.3785,24.3934,24.3635,24.3859,39000.0
2011-03-08 13:15:00,32.54,32.54,32.5,32.51,38100.0,24.3859,24.3859,24.356,24.3635,38100.0
2011-03-08 13:20:00,32.5,32.53,32.5,32.52,23100.0,24.356,24.3785,24.356,24.371,23100.0
2011-03-08 13:25:00,32.52,32.58,32.52,32.57,78900.0,24.371,24.4159,24.371,24.4084,78900.0
2011-03-08 13:30:00,32.58,32.59,32.57,32.59,91100.0,24.4159,24.4234,24.4084,24.4234,91100.0
2011-03-08 13:35:00,32.59,32.62,32.59,32.62,110600.0,24.4234,24.4459,24.4234,24.4459,110600.0
2011-03-08 13:40:00,32.62,32.63,32.56,32.6,61800.0,24.4459,24.4534,24.4009,24.4309,61800.0
2011-03-08 13:45:00,32.6,32.63,32.57,32.63,56800.0,24.4309,24.4534,24.4084,24.4534,56800.0
2011-03-08 13:50:00,32.63,32.63,32.58,32.59,55200.0,24.4534,24.4534,24.4159,24.4234,55200.0
2011-03-08 13:55:00,32.6,32.61,32.59,32.6,32300.0,24.4309,24.4384,24.4234,24.4309,32300.0
2011-03-08 14:00:00,32.6,32.62,32.5,32.53,116400.0,24.4309,24.4459,24.356,24.3785,116400.0
2011-03-08 14:05:00,32.54,32.6,32.52,32.52,74000.0,24.3859,24.4309,24.371,24.371,74000.0
2011-03-08 14:10:00,32.52,32.53,32.49,32.49,58200.0,24.371,24.3785,24.3485,24.3485,58200.0
2011-03-08 14:15:00,32.49,32.58,32.48,32.58,85800.0,24.3485,24.4159,24.341,24.4159,85800.0
2011-03-08 14:20:00,32.57,32.58,32.54,32.57,47900.0,24.4084,24.4159,24.3859,24.4084,47900.0
2011-03-08 14:25:00,32.57,32.62,32.56,32.59,75400.0,24.4084,24.4459,24.4009,24.4234,75400.0
2011-03-08 14:30:00,32.59,32.59,32.53,32.55,44100.0,24.4234,24.4234,24.3785,24.3934,44100.0
2011-03-08 14:35:00,32.55,32.62,32.55,32.62,61900.0,24.3934,24.4459,24.3934,24.4459,61900.0
2011-03-08 14:40:00,32.62,32.64,32.59,32.64,78500.0,24.4459,24.4609,24.4234,24.4609,78500.0
2011-03-08 14:45:00,32.64,32.64,32.59,32.61,76900.0,24.4609,24.4609,24.4234,24.4384,76900.0
2011-03-08 14:50:00,32.61,32.62,32.58,32.62,33900.0,24.4384,24.4459,24.4159,24.4459,33900.0
2011-03-08 14:55:00,32.62,32.64,32.6,32.6,65800.0,24.4459,24.4609,24.4309,24.4309,65800.0
2011-03-08 15:00:00,32.6,32.62,32.58,32.61,136200.0,24.4309,24.4459,24.4159,24.4384,136200.0
2011-03-08 15:05:00,32.6,32.64,32.6,32.63,76400.0,24.4309,24.4609,24.4309,24.4534,76400.0
2011-03-08 15:10:00,32.64,32.69,32.59,32.69,206900.0,24.4609,24.4984,24.4234,24.4984,206900.0
2011-03-08 15:15:00,32.7,32.74,32.67,32.72,232900.0,24.5059,24.5358,24.4834,24.5208,232900.0
2011-03-08 15:20:00,32.71,32.77,32.69,32.75,123000.0,24.5133,24.5583,24.4984,24.5433,123000.0
2011-03-08 15:25:00,32.75,32.76,32.68,32.75,161400.0,24.5433,24.5508,24.4909,24.5433,161400.0
2011-03-08 15:30:00,32.76,32.76,32.74,32.76,124900.0,24.5508,24.5508,24.5358,24.5508,124900.0
2011-03-08 15:35:00,32.76,32.8,32.75,32.8,228200.0,24.5508,24.5808,24.5433,24.5808,228200.0
2011-03-08 15:40:00,32.8,32.82,32.75,32.8,259000.0,24.5808,24.5958,24.5433,24.5808,259000.0
2011-03-08 15:45:00,32.81,32.81,32.74,32.75,256700.0,24.5883,24.5883,24.5358,24.5433,256700.0
2011-03-08 15:50:00,32.75,32.79,32.69,32.73,800600.0,24.5433,24.5733,24.4984,24.5283,800600.0
2011-03-08 15:55:00,32.74,32.74,32.68,32.69,355400.0,24.5358,24.5358,24.4909,24.4984,355400.0
2011-03-09 09:30:00,32.74,32.74,32.56,32.58,262500.0,24.5358,24.5358,24.4009,24.4159,262500.0
2011-03-09 09:35:00,32.6,32.63,32.5,32.56,320600.0,24.4309,24.4534,24.356,24.4009,320600.0
2011-03-09 09:40:00,32.57,32.59,32.46,32.55,241400.0,24.4084,24.4234,24.326,24.3934,241400.0
2011-03-09 09:45:00,32.55,32.75,32.53,32.64,251900.0,24.3934,24.5433,24.3785,24.4609,251900.0
2011-03-09 09:50:00,32.65,32.74,32.62,32.71,114200.0,24.4684,24.5358,24.4459,24.5133,114200.0
2011-03-09 09:55:00,32.7,32.72,32.6,32.61,105600.0,24.5059,24.5208,24.4309,24.4384,105600.0
2011-03-09 10:00:00,32.61,32.65,32.53,32.55,131400.0,24.4384,24.4684,24.3785,24.3934,131400.0
2011-03-09 10:05:00,32.56,32.7,32.56,32.64,97500.0,24.4009,24.5059,24.4009,24.4609,97500.0
2011-03-09 10:10:00,32.63,32.64,32.54,32.55,71100.0,24.4534,24.4609,24.3859,24.3934,71100.0
2011-03-09 10:15:00,32.55,32.67,32.55,32.63,66500.0,24.3934,24.4834,24.3934,24.4534,66500.0
2011-03-09 10:20:00,32.62,32.7,32.59,32.7,55500.0,24.4459,24.5059,24.4234,24.5059,55500.0
2011-03-09 10:25:00,32.7,32.73,32.69,32.72,121000.0,24.5059,24.5283,24.4984,24.5208,121000.0
2011-03-09 10:30:00,32.72,32.73,32.66,32.7,153500.0,24.5208,24.5283,24.4759,24.5059,153500.0
2011-03-09 10:35:00,32.69,32.7,32.58,32.64,132900.0,24.4984,24.5059,24.4159,24.4609,132900.0
2011-03-09 10:40:00,32.64,32.64,32.56,32.59,85700.0,24.4609,24.4609,24.4009,24.4234,85700.0
2011-03-09 10:45:00,32.61,32.63,32.54,32.6,89800.0,24.4384,24.4534,24.3859,24.4309,89800.0
2011-03-09 10:50:00,32.59,32.59,32.5,32.51,136700.0,24.4234,24.4234,24.356,24.3635,136700.0
2011-03-09 10:55:00,32.5,32.62,32.5,32.6,154800.0,24.356,24.4459,24.356,24.4309,154800.0
2011-03-09 11:00:00,32.59,32.65,32.55,32.56,61600.0,24.4234,24.4684,24.3934,24.4009,61600.0
2011-03-09 11:05:00,32.56,32.59,32.5,32.53,89600.0,24.4009,24.4234,24.356,24.3785,89600.0
2011-03-09 11:10:00,32.54,32.58,32.52,32.55,145200.0,24.3859,24.4159,24.371,24.3934,145200.0
2011-03-09 11:15:00,32.55,32.6,32.53,32.56,83400.0,24.3934,24.4309,24.3785,24.4009,83400.0
2011-03-09 11:20:00,32.57,32.59,32.52,32.54,81600.0,24.4084,24.4234,24.371,24.3859,81600.0
2011-03-09 11:25:00,32.55,32.62,32.51,32.52,121200.0,24.3934,24.4459,24.3635,24.371,121200.0
2011-03-09 11:30:00,32.51,32.58,32.48,32.58,206800.0,24.3635,24.4159,24.341,24.4159,206800.0
2011-03-09 11:35:00,32.58,32.68,32.54,32.65,107100.0,24.4159,24.4909,24.3859,24.4684,107100.0
2011-03-09 11:40:00,32.64,32.69,32.62,32.67,115700.0,24.4609,24.4984,24.4459,24.4834,115700.0
2011-03-09 11:45:00,32.68,32.76,32.66,32.69,174200.0,24.4909,24.5508,24.4759,24.4984,174200.0
2011-03-09 11:50:00,32.68,32.7,32.62,32.67,60600.0,24.4909,24.5059,24.4459,24.4834,60600.0
2011-03-09 11:55:00,32.66,32.73,32.63,32.64,94900.0,24.4759,24.5283,24.4534,24.4609,94900.0
2011-03-09 12:00:00,32.64,32.72,32.59,32.6,117800.0,24.4609,24.5208,24.4234,24.4309,117800.0
2011-03-09 12:05:00,32.59,32.66,32.56,32.6,109200.0,24.4234,24.4759,24.4009,24.4309,109200.0
2011-03-09 12:10:00,32.6,32.61,32.51,32.54,34600.0,24.4309,24.4384,24.3635,24.3859,34600.0
2011-03-09 12:15:00,32.53,32.6,32.53,32.55,48500.0,24.3785,24.4309,24.3785,24.3934,48500.0
2011-03-09 12:20:00,32.56,32.6,32.53,32.57,40400.0,24.4009,24.4309,24.3785,24.4084,40400.0
2011-03-09 12:25:00,32.56,32.56,32.45,32.47,274100.0,24.4009,24.4009,24.3185,24.3335,274100.0
2011-03-09 12:30:00,32.47,32.52,32.46,32.5,60000.0,24.3335,24.371,24.326,24.356,60000.0
2011-03-09 12:35:00,32.5,32.58,32.5,32.56,48800.0,24.356,24.4159,24.356,24.4009,48800.0
2011-03-09 12:40:00,32.56,32.57,32.46,32.48,59900.0,24.4009,24.4084,24.326,24.341,59900.0
2011-03-09 12:45:00,32.49,32.56,32.47,32.52,79100.0,24.3485,24.4009,24.3335,24.371,79100.0
2011-03-09 12:50:00,32.52,32.62,32.51,32.57,173100.0,24.371,24.4459,24.3635,24.4084,173100.0
2011-03-09 12:55:00,32.57,32.58,32.5,32.51,57100.0,24.4084,24.4159,24.356,24.3635,57100.0
2011-03-09 13:00:00,32.51,32.54,32.46,32.5,85500.0,24.3635,24.3859,24.326,24.356,85500.0
2011-03-09 13:05:00,32.5,32.53,32.47,32.52,81500.0,24.356,24.3785,24.3335,24.371,81500.0
2011-03-09 13:10:00,32.53,32.54,32.48,32.48,43900.0,24.3785,24.3859,24.341,24.341,43900.0
2011-03-09 13:15:00,32.48,32.55,32.47,32.53,66100.0,24.341,24.3934,24.3335,24.3785,66100.0
2011-03-09 13:20:00,32.54,32.56,32.52,32.52,63300.0,24.3859,24.4009,24.371,24.371,63300.0
2011-03-09 13:25:00,32.52,32.57,32.45,32.46,262800.0,24.371,24.4084,24.3185,24.326,262800.0
2011-03-09 13:30:00,32.45,32.46,32.33,32.37,156400.0,24.3185,24.326,24.2286,24.2585,156400.0
2011-03-09 13:35:00,32.36,32.44,32.36,32.39,39200.0,24.2511,24.311,24.2511,24.2735,39200.0
2011-03-09 13:40:00,32.39,32.42,32.36,32.36,32500.0,24.2735,24.296,24.2511,24.2511,32500.0
2011-03-09 13:45:00,32.37,32.42,32.37,32.37,321900.0,24.2585,24.296,24.2585,24.2585,321900.0
2011-03-09 13:50:00,32.37,32.38,32.23,32.27,166000.0,24.2585,24.266,24.1536,24.1836,166000.0
2011-03-09 13:55:00,32.28,32.32,32.17,32.17,152400.0,24.1911,24.2211,24.1087,24.1087,152400.0
2011-03-09 14:00:00,32.16,32.25,32.15,32.25,126500.0,24.1012,24.1686,24.0937,24.1686,126500.0
2011-03-09 14:05:00,32.24,32.27,32.21,32.27,68100.0,24.1611,24.1836,24.1386,24.1836,68100.0
2011-03-09 14:10:00,32.27,32.3,32.22,32.27,98300.0,24.1836,24.2061,24.1461,24.1836,98300.0
2011-03-09 14:15:00,32.28,32.31,32.27,32.29,107200.0,24.1911,24.2136,24.1836,24.1986,107200.0
2011-03-09 14:20:00,32.29,32.3,32.25,32.27,103600.0,24.1986,24.2061,24.1686,24.1836,103600.0
2011-03-09 14:25:00,32.27,32.32,32.27,32.28,63600.0,24.1836,24.2211,24.1836,24.1911,63600.0
2011-03-09 14:30:00,32.28,32.3,32.2,32.2,226200.0,24.1911,24.2061,24.1311,24.1311,226200.0
2011-03-09 14:35:00,32.2,32.23,32.19,32.21,140300.0,24.1311,24.1536,24.1236,24.1386,140300.0
2011-03-09 14:40:00,32.21,32.21,32.13,32.15,206500.0,24.1386,24.1386,24.0787,24.0937,206500.0
2011-03-09 14:45:00,32.14,32.16,32.1,32.12,181900.0,24.0862,24.1012,24.0562,24.0712,181900.0
2011-03-09 14:50:00,32.12,32.23,32.11,32.2,187100.0,24.0712,24.1536,24.0637,24.1311,187100.0
2011-03-09 14:55:00,32.2,32.22,32.19,32.2,64700.0,24.1311,24.1461,24.1236,24.1311,64700.0
2011-03-09 15:00:00,32.2,32.26,32.2,32.26,178300.0,24.1311,24.1761,24.1311,24.1761,178300.0
2011-03-09 15:05:00,32.25,32.27,32.23,32.26,124000.0,24.1686,24.1836,24.1536,24.1761,124000.0
2011-03-09 15:10:00,32.26,32.31,32.25,32.31,119200.0,24.1761,24.2136,24.1686,24.2136,119200.0
2011-03-09 15:15:00,32.31,32.31,32.23,32.28,88800.0,24.2136,24.2136,24.1536,24.1911,88800.0
2011-03-09 15:20:00,32.29,32.31,32.24,32.27,181600.0,24.1986,24.2136,24.1611,24.1836,181600.0
2011-03-09 15:25:00,32.27,32.27,32.18,32.25,135900.0,24.1836,24.1836,24.1162,24.1686,135900.0
2011-03-09 15:30:00,32.25,32.25,32.18,32.2,170700.0,24.1686,24.1686,24.1162,24.1311,170700.0
2011-03-09 15:35:00,32.2,32.22,32.12,32.17,204300.0,24.1311,24.1461,24.0712,24.1087,204300.0
2011-03-09 15:40:00,32.17,32.18,32.14,32.16,308600.0,24.1087,24.1162,24.0862,24.1012,308600.0
2011-03-09 15:45:00,32.16,32.26,32.16,32.26,289300.0,24.1012,24.1761,24.1012,24.1761,289300.0
2011-03-09 15:50:00,32.25,32.28,32.21,32.24,351600.0,24.1686,24.1911,24.1386,24.1611,351600.0
2011-03-09 15:55:00,32.24,32.27,32.21,32.25,359400.0,24.1611,24.1836,24.1386,24.1686,359400.0
2011-03-10 09:30:00,31.42,31.53,31.17,31.25,2534300.0,23.5466,23.629,23.3592,23.4192,2534300.0
2011-03-10 09:35:00,31.26,31.32,31.14,31.3,1742000.0,23.4267,23.4717,23.3368,23.4567,1742000.0
2011-03-10 09:40:00,31.3,31.31,30.95,31.1,1661400.0,23.4567,23.4642,23.1944,23.3068,1661400.0
2011-03-10 09:45:00,31.1,31.23,31.06,31.21,1066100.0,23.3068,23.4042,23.2768,23.3892,1066100.0
2011-03-10 09:50:00,31.2,31.25,31.1,31.2,1068600.0,23.3817,23.4192,23.3068,23.3817,1068600.0
2011-03-10 09:55:00,31.2,31.26,31.17,31.22,705500.0,23.3817,23.4267,23.3592,23.3967,705500.0
2011-03-10 10:00:00,31.22,31.4,31.21,31.3,555500.0,23.3967,23.5316,23.3892,23.4567,555500.0
2011-03-10 10:05:00,31.27,31.33,31.11,31.21,876900.0,23.4342,23.4792,23.3143,23.3892,876900.0
2011-03-10 10:10:00,31.2,31.33,31.2,31.31,545100.0,23.3817,23.4792,23.3817,23.4642,545100.0
2011-03-10 10:15:00,31.31,31.49,31.28,31.43,674400.0,23.4642,23.5991,23.4417,23.5541,674400.0
2011-03-10 10:20:00,31.43,31.6,31.39,31.59,637800.0,23.5541,23.6815,23.5241,23.674,637800.0
2011-03-10 10:25:00,31.57,31.72,31.53,31.55,828300.0,23.659,23.7714,23.629,23.644,828300.0
2011-03-10 10:30:00,31.57,31.6,31.43,31.46,619500.0,23.659,23.6815,23.5541,23.5766,619500.0
2011-03-10 10:35:00,31.46,31.56,31.42,31.5,419300.0,23.5766,23.6515,23.5466,23.6066,419300.0
2011-03-10 10:40:00,31.51,31.56,31.49,31.5,301500.0,23.614,23.6515,23.5991,23.6066,301500.0
2011-03-10 10:45:00,31.5,31.61,31.5,31.6,783700.0,23.6066,23.689,23.6066,23.6815,783700.0
2011-03-10 10:50:00,31.57,31.63,31.51,31.52,415600.0,23.659,23.704,23.614,23.6215,415600.0
2011-03-10 10:55:00,31.53,31.75,31.5,31.69,332500.0,23.629,23.7939,23.6066,23.7489,332500.0
2011-03-10 11:00:00,31.69,31.77,31.65,31.73,584400.0,23.7489,23.8089,23.719,23.7789,584400.0
2011-03-10 11:05:00,31.73,31.78,31.71,31.71,228800.0,23.7789,23.8164,23.7639,23.7639,228800.0
2011-03-10 11:10:00,31.7,31.74,31.67,31.7,239300.0,23.7564,23.7864,23.734,23.7564,239300.0
2011-03-10 11:15:00,31.7,31.72,31.63,31.71,251700.0,23.7564,23.7714,23.704,23.7639,251700.0
2011-03-10 11:20:00,31.72,31.75,31.65,31.7,274200.0,23.7714,23.7939,23.719,23.7564,274200.0
2011-03-10 11:25:00,31.7,31.71,31.63,31.64,205300.0,23.7564,23.7639,23.704,23.7115,205300.0
2011-03-10 11:30:00,31.64,31.71,31.63,31.71,298000.0,23.7115,23.7639,23.704,23.7639,298000.0
2011-03-10 11:35:00,31.71,31.75,31.65,31.71,384300.0,23.7639,23.7939,23.719,23.7639,384300.0
2011-03-10 11:40:00,31.71,31.73,31.66,31.67,423600.0,23.7639,23.7789,23.7265,23.734,423600.0
2011-03-10 11:45:00,31.67,31.67,31.55,31.55,234700.0,23.734,23.734,23.644,23.644,234700.0
2011-03-10 11:50:00,31.56,31.62,31.55,31.62,145500.0,23.6515,23.6965,23.644,23.6965,145500.0
2011-03-10 11:55:00,31.62,31.69,31.59,31.61,118500.0,23.6965,23.7489,23.674,23.689,118500.0
2011-03-10 12:00:00,31.62,31.62,31.54,31.57,327600.0,23.6965,23.6965,23.6365,23.659,327600.0
2011-03-10 12:05:00,31.56,31.57,31.5,31.52,187800.0,23.6515,23.659,23.6066,23.6215,187800.0
2011-03-10 12:10:00,31.51,31.55,31.47,31.51,232900.0,23.614,23.644,23.5841,23.614,232900.0
2011-03-10 12:15:00,31.51,31.57,31.41,31.52,571800.0,23.614,23.659,23.5391,23.6215,571800.0
2011-03-10 12:20:00,31.52,31.56,31.47,31.52,146600.0,23.6215,23.6515,23.5841,23.6215,146600.0
2011-03-10 12:25:00,31.53,31.53,31.48,31.51,195200.0,23.629,23.629,23.5916,23.614,195200.0
2011-03-10 12:30:00,31.51,31.51,31.46,31.51,220700.0,23.614,23.614,23.5766,23.614,220700.0
2011-03-10 12:35:00,31.51,31.56,31.48,31.52,154800.0,23.614,23.6515,23.5916,23.6215,154800.0
2011-03-10 12:40:00,31.52,31.57,31.47,31.55,224600.0,23.6215,23.659,23.5841,23.644,224600.0
2011-03-10 12:45:00,31.55,31.63,31.53,31.53,312200.0,23.644,23.704,23.629,23.629,312200.0
2011-03-10 12:50:00,31.54,31.63,31.53,31.58,282300.0,23.6365,23.704,23.629,23.6665,282300.0
2011-03-10 12:55:00,31.58,31.59,31.53,31.55,146100.0,23.6665,23.674,23.629,23.644,146100.0
2011-03-10 13:00:00,31.54,31.65,31.53,31.56,167300.0,23.6365,23.719,23.629,23.6515,167300.0
2011-03-10 13:05:00,31.56,31.6,31.54,31.56,208700.0,23.6515,23.6815,23.6365,23.6515,208700.0
2011-03-10 13:10:00,31.57,31.6,31.55,31.56,272100.0,23.659,23.6815,23.644,23.6515,272100.0
2011-03-10 13:15:00,31.56,31.57,31.48,31.48,180800.0,23.6515,23.659,23.5916,23.5916,180800.0
2011-03-10 13:20:00,31.47,31.52,31.4,31.4,180600.0,23.5841,23.6215,23.5316,23.5316,180600.0
2011-03-10 13:25:00,31.41,31.42,31.4,31.4,179500.0,23.5391,23.5466,23.5316,23.5316,179500.0
2011-03-10 13:30:00,31.41,31.43,31.35,31.41,198900.0,23.5391,23.5541,23.4941,23.5391,198900.0
2011-03-10 13:35:00,31.4,31.53,31.39,31.45,369100.0,23.5316,23.629,23.5241,23.5691,369100.0
2011-03-10 13:40:00,31.45,31.55,31.45,31.48,264600.0,23.5691,23.644,23.5691,23.5916,264600.0
2011-03-10 13:45:00,31.47,31.52,31.42,31.46,266400.0,23.5841,23.6215,23.5466,23.5766,266400.0
2011-03-10 13:50:00,31.46,31.5,31.41,31.43,263500.0,23.5766,23.6066,23.5391,23.5541,263500.0
2011-03-10 13:55:00,31.43,31.49,31.42,31.49,191900.0,23.5541,23.5991,23.5466,23.5991,191900.0
2011-03-10 14:00:00,31.49,31.53,31.45,31.45,185500.0,23.5991,23.629,23.5691,23.5691,185500.0
2011-03-10 14:05:00,31.44,31.51,31.44,31.48,203000.0,23.5616,23.614,23.5616,23.5916,203000.0
2011-03-10 14:10:00,31.47,31.51,31.4,31.41,258200.0,23.5841,23.614,23.5316,23.5391,258200.0
2011-03-10 14:15:00,31.4,31.41,31.35,31.37,152600.0,23.5316,23.5391,23.4941,23.5091,152600.0
2011-03-10 14:20:00,31.39,31.45,31.37,31.37,108500.0,23.5241,23.5691,23.5091,23.5091,108500.0
2011-03-10 14:25:00,31.38,31.41,31.34,31.34,207500.0,23.5166,23.5391,23.4866,23.4866,207500.0
2011-03-10 14:30:00,31.33,31.4,31.32,31.36,149300.0,23.4792,23.5316,23.4717,23.5016,149300.0
2011-03-10 14:35:00,31.35,31.45,31.34,31.39,165700.0,23.4941,23.5691,23.4866,23.5241,165700.0
2011-03-10 14:40:00,31.4,31.46,31.35,31.37,432200.0,23.5316,23.5766,23.4941,23.5091,432200.0
2011-03-10 14:45:00,31.36,31.38,31.32,31.38,140200.0,23.5016,23.5166,23.4717,23.5166,140200.0
2011-03-10 14:50:00,31.38,31.43,31.38,31.4,169200.0,23.5166,23.5541,23.5166,23.5316,169200.0
2011-03-10 14:55:00,31.39,31.47,31.39,31.45,310700.0,23.5241,23.5841,23.5241,23.5691,310700.0
2011-03-10 15:00:00,31.46,31.46,31.42,31.45,522200.0,23.5766,23.5766,23.5466,23.5691,522200.0
2011-03-10 15:05:00,31.45,31.5,31.44,31.49,287700.0,23.5691,23.6066,23.5616,23.5991,287700.0
2011-03-10 15:10:00,31.48,31.53,31.46,31.47,334400.0,23.5916,23.629,23.5766,23.5841,334400.0
2011-03-10 15:15:00,31.47,31.48,31.27,31.31,268100.0,23.5841,23.5916,23.4342,23.4642,268100.0
2011-03-10 15:20:00,31.31,31.36,31.3,31.32,256400.0,23.4642,23.5016,23.4567,23.4717,256400.0
2011-03-10 15:25:00,31.32,31.36,31.28,31.29,180100.0,23.4717,23.5016,23.4417,23.4492,180100.0
2011-03-10 15:30:00,31.28,31.29,31.2,31.2,495000.0,23.4417,23.4492,23.3817,23.3817,495000.0
2011-03-10 15:35:00,31.23,31.31,31.2,31.28,300100.0,23.4042,23.4642,23.3817,23.4417,300100.0
2011-03-10 15:40:00,31.29,31.4,31.29,31.4,463900.0,23.4492,23.5316,23.4492,23.5316,463900.0
2011-03-10 15:45:00,31.39,31.5,31.37,31.43,522500.0,23.5241,23.6066,23.5091,23.5541,522500.0
2011-03-10 15:50:00,31.42,31.43,31.37,31.4,605500.0,23.5466,23.5541,23.5091,23.5316,605500.0
2011-03-10 15:55:00,31.4,31.44,31.38,31.41,739500.0,23.5316,23.5616,23.5166,23.5391,739500.0
2011-03-11 09:30:00,31.19,31.4,31.19,31.39,298600.0,23.3742,23.5316,23.3742,23.5241,298600.0
2011-03-11 09:35:00,31.39,31.46,31.36,31.45,249900.0,23.5241,23.5766,23.5016,23.5691,249900.0
2011-03-11 09:40:00,31.46,31.53,31.29,31.49,248000.0,23.5766,23.629,23.4492,23.5991,248000.0
2011-03-11 09:45:00,31.5,31.61,31.45,31.46,167300.0,23.6066,23.689,23.5691,23.5766,167300.0
2011-03-11 09:50:00,31.46,31.56,31.43,31.48,121800.0,23.5766,23.6515,23.5541,23.5916,121800.0
2011-03-11 09:55:00,31.48,31.55,31.4,31.5,305800.0,23.5916,23.644,23.5316,23.6066,305800.0
2011-03-11 10:00:00,31.49,31.55,31.46,31.47,98200.0,23.5991,23.644,23.5766,23.5841,98200.0
2011-03-11 10:05:00,31.46,31.48,31.39,31.4,198200.0,23.5766,23.5916,23.5241,23.5316,198200.0
2011-03-11 10:10:00,31.41,31.48,31.38,31.39,96100.0,23.5391,23.5916,23.5166,23.5241,96100.0
2011-03-11 10:15:00,31.4,31.42,31.38,31.39,161600.0,23.5316,23.5466,23.5166,23.5241,161600.0
2011-03-11 10:20:00,31.4,31.41,31.34,31.36,324200.0,23.5316,23.5391,23.4866,23.5016,324200.0
2011-03-11 10:25:00,31.37,31.42,31.33,31.36,173100.0,23.5091,23.5466,23.4792,23.5016,173100.0
2011-03-11 10:30:00,31.36,31.4,31.34,31.39,82300.0,23.5016,23.5316,23.4866,23.5241,82300.0
2011-03-11 10:35:00,31.38,31.42,31.37,31.4,125600.0,23.5166,23.5466,23.5091,23.5316,125600.0
2011-03-11 10:40:00,31.4,31.41,31.35,31.4,203100.0,23.5316,23.5391,23.4941,23.5316,203100.0
2011-03-11 10:45:00,31.4,31.47,31.39,31.42,221200.0,23.5316,23.5841,23.5241,23.5466,221200.0
2011-03-11 10:50:00,31.42,31.45,31.39,31.45,216400.0,23.5466,23.5691,23.5241,23.5691,216400.0
2011-03-11 10:55:00,31.45,31.49,31.42,31.48,162100.0,23.5691,23.5991,23.5466,23.5916,162100.0
2011-03-11 11:00:00,31.49,31.5,31.4,31.44,180800.0,23.5991,23.6066,23.5316,23.5616,180800.0
2011-03-11 11:05:00,31.43,31.49,31.43,31.46,181900.0,23.5541,23.5991,23.5541,23.5766,181900.0
2011-03-11 11:10:00,31.46,31.47,31.41,31.44,194600.0,23.5766,23.5841,23.5391,23.5616,194600.0
2011-03-11 11:15:00,31.45,31.45,31.36,31.4,167100.0,23.5691,23.5691,23.5016,23.5316,167100.0
2011-03-11 11:20:00,31.41,31.43,31.31,31.35,185200.0,23.5391,23.5541,23.4642,23.4941,185200.0
2011-03-11 11:25:00,31.35,31.4,31.33,31.35,166200.0,23.4941,23.5316,23.4792,23.4941,166200.0
2011-03-11 11:30:00,31.35,31.38,31.34,31.38,162000.0,23.4941,23.5166,23.4866,23.5166,162000.0
2011-03-11 11:35:00,31.37,31.48,31.35,31.47,205200.0,23.5091,23.5916,23.4941,23.5841,205200.0
2011-03-11 11:40:00,31.47,31.5,31.42,31.49,209900.0,23.5841,23.6066,23.5466,23.5991,209900.0
2011-03-11 11:45:00,31.48,31.59,31.48,31.5,219100.0,23.5916,23.674,23.5916,23.6066,219100.0
2011-03-11 11:50:00,31.51,31.54,31.49,31.51,97700.0,23.614,23.6365,23.5991,23.614,97700.0
2011-03-11 11:55:00,31.53,31.54,31.47,31.49,104900.0,23.629,23.6365,23.5841,23.5991,104900.0
2011-03-11 12:00:00,31.5,31.57,31.48,31.53,176900.0,23.6066,23.659,23.5916,23.629,176900.0
2011-03-11 12:05:00,31.52,31.61,31.51,31.56,139400.0,23.6215,23.689,23.614,23.6515,139400.0
2011-03-11 12:10:00,31.56,31.56,31.47,31.52,93200.0,23.6515,23.6515,23.5841,23.6215,93200.0
2011-03-11 12:15:00,31.52,31.6,31.51,31.58,270500.0,23.6215,23.6815,23.614,23.6665,270500.0
2011-03-11 12:20:00,31.58,31.76,31.56,31.73,242000.0,23.6665,23.8014,23.6515,23.7789,242000.0
2011-03-11 12:25:00,31.73,31.82,31.73,31.81,209300.0,23.7789,23.8464,23.7789,23.8389,209300.0
2011-03-11 12:30:00,31.81,31.81,31.76,31.78,161600.0,23.8389,23.8389,23.8014,23.8164,161600.0
2011-03-11 12:35:00,31.78,31.81,31.74,31.74,87700.0,23.8164,23.8389,23.7864,23.7864,87700.0
2011-03-11 12:40:00,31.74,31.8,31.74,31.78,59700.0,23.7864,23.8314,23.7864,23.8164,59700.0
2011-03-11 12:45:00,31.78,31.8,31.75,31.79,52700.0,23.8164,23.8314,23.7939,23.8239,52700.0
2011-03-11 12:50:00,31.79,31.81,31.77,31.81,80400.0,23.8239,23.8389,23.8089,23.8389,80400.0
2011-03-11 12:55:00,31.8,31.89,31.8,31.86,116400.0,23.8314,23.8988,23.8314,23.8763,116400.0
2011-03-11 13:00:00,31.85,31.88,31.8,31.81,123800.0,23.8688,23.8913,23.8314,23.8389,123800.0
2011-03-11 13:05:00,31.81,31.82,31.78,31.8,50100.0,23.8389,23.8464,23.8164,23.8314,50100.0
2011-03-11 13:10:00,31.8,31.83,31.7,31.71,86100.0,23.8314,23.8539,23.7564,23.7639,86100.0
2011-03-11 13:15:00,31.7,31.71,31.65,31.7,131300.0,23.7564,23.7639,23.719,23.7564,131300.0
2011-03-11 13:20:00,31.71,31.72,31.63,31.66,113100.0,23.7639,23.7714,23.704,23.7265,113100.0
2011-03-11 13:25:00,31.66,31.72,31.65,31.7,91600.0,23.7265,23.7714,23.719,23.7564,91600.0
2011-03-11 13:30:00,31.7,31.74,31.68,31.69,55600.0,23.7564,23.7864,23.7414,23.7489,55600.0
2011-03-11 13:35:00,31.7,31.73,31.6,31.61,91300.0,23.7564,23.7789,23.6815,23.689,91300.0
2011-03-11 13:40:00,31.61,31.67,31.61,31.65,63400.0,23.689,23.734,23.689,23.719,63400.0
2011-03-11 13:45:00,31.66,31.81,31.65,31.74,163900.0,23.7265,23.8389,23.719,23.7864,163900.0
2011-03-11 13:50:00,31.75,31.88,31.75,31.86,259600.0,23.7939,23.8913,23.7939,23.8763,259600.0
2011-03-11 13:55:00,31.86,31.92,31.76,31.79,146800.0,23.8763,23.9213,23.8014,23.8239,146800.0
2011-03-11 14:00:00,31.79,31.83,31.78,31.8,69200.0,23.8239,23.8539,23.8164,23.8314,69200.0
2011-03-11 14:05:00,31.8,31.83,31.77,31.79,155600.0,23.8314,23.8539,23.8089,23.8239,155600.0
2011-03-11 14:10:00,31.79,31.8,31.75,31.8,108100.0,23.8239,23.8314,23.7939,23.8314,108100.0
2011-03-11 14:15:00,31.8,31.85,31.79,31.83,102900.0,23.8314,23.8688,23.8239,23.8539,102900.0
2011-03-11 14:20:00,31.83,31.87,31.82,31.86,69200.0,23.8539,23.8838,23.8464,23.8763,69200.0
2011-03-11 14:25:00,31.86,31.86,31.84,31.86,103500.0,23.8763,23.8763,23.8614,23.8763,103500.0
2011-03-11 14:30:00,31.85,31.86,31.83,31.86,86100.0,23.8688,23.8763,23.8539,23.8763,86100.0
2011-03-11 14:35:00,31.86,31.89,31.85,31.86,78100.0,23.8763,23.8988,23.8688,23.8763,78100.0
2011-03-11 14:40:00,31.86,31.98,31.83,31.84,168600.0,23.8763,23.9663,23.8539,23.8614,168600.0
2011-03-11 14:45:00,31.83,31.85,31.79,31.8,323400.0,23.8539,23.8688,23.8239,23.8314,323400.0
2011-03-11 14:50:00,31.79,31.81,31.78,31.8,91300.0,23.8239,23.8389,23.8164,23.8314,91300.0
2011-03-11 14:55:00,31.8,31.82,31.79,31.79,169600.0,23.8314,23.8464,23.8239,23.8239,169600.0
2011-03-11 15:00:00,31.8,31.85,31.76,31.82,279600.0,23.8314,23.8688,23.8014,23.8464,279600.0
2011-03-11 15:05:00,31.82,31.88,31.82,31.82,148400.0,23.8464,23.8913,23.8464,23.8464,148400.0
2011-03-11 15:10:00,31.83,31.83,31.79,31.82,137100.0,23.8539,23.8539,23.8239,23.8464,137100.0
2011-03-11 15:15:00,31.82,31.87,31.8,31.87,135000.0,23.8464,23.8838,23.8314,23.8838,135000.0
2011-03-11 15:20:00,31.87,31.99,31.86,31.97,278000.0,23.8838,23.9738,23.8763,23.9588,278000.0
2011-03-11 15:25:00,31.96,32.03,31.91,32.01,200400.0,23.9513,24.0037,23.9138,23.9888,200400.0
2011-03-11 15:30:00,32.01,32.01,31.88,31.88,187300.0,23.9888,23.9888,23.8913,23.8913,187300.0
2011-03-11 15:35:00,31.89,31.98,31.88,31.94,224300.0,23.8988,23.9663,23.8913,23.9363,224300.0
2011-03-11 15:40:00,31.94,32.02,31.92,32.01,241200.0,23.9363,23.9962,23.9213,23.9888,241200.0
2011-03-11 15:45:00,32.02,32.05,31.91,31.92,266200.0,23.9962,24.0187,23.9138,23.9213,266200.0
2011-03-11 15:50:00,31.92,31.96,31.9,31.95,220000.0,23.9213,23.9513,23.9063,23.9438,220000.0
2011-03-11 15:55:00,31.94,31.99,31.86,31.89,336300.0,23.9363,23.9738,23.8763,23.8988,336300.0
2011-03-14 09:30:00,32.17,32.3,32.03,32.27,435800.0,24.1087,24.2061,24.0037,24.1836,435800.0
2011-03-14 09:35:00,32.29,32.3,32.16,32.22,180100.0,24.1986,24.2061,24.1012,24.1461,180100.0
2011-03-14 09:40:00,32.22,32.23,31.84,31.85,404500.0,24.1461,24.1536,23.8614,23.8688,404500.0
2011-03-14 09:45:00,31.85,31.98,31.75,31.75,297900.0,23.8688,23.9663,23.7939,23.7939,297900.0
2011-03-14 09:50:00,31.75,32.02,31.74,31.97,253500.0,23.7939,23.9962,23.7864,23.9588,253500.0
2011-03-14 09:55:00,31.95,32.09,31.93,31.97,139000.0,23.9438,24.0487,23.9288,23.9588,139000.0
2011-03-14 10:00:00,31.97,32.05,31.96,32.02,113500.0,23.9588,24.0187,23.9513,23.9962,113500.0
2011-03-14 10:05:00,32.01,32.01,31.86,31.9,160400.0,23.9888,23.9888,23.8763,23.9063,160400.0
2011-03-14 10:10:00,31.89,31.91,31.84,31.9,106500.0,23.8988,23.9138,23.8614,23.9063,106500.0
2011-03-14 10:15:00,31.88,32.01,31.88,31.93,128000.0,23.8913,23.9888,23.8913,23.9288,128000.0
2011-03-14 10:20:00,31.93,32.02,31.93,31.98,112200.0,23.9288,23.9962,23.9288,23.9663,112200.0
2011-03-14 10:25:00,31.98,32.01,31.85,31.87,178700.0,23.9663,23.9888,23.8688,23.8838,178700.0
2011-03-14 10:30:00,31.88,31.88,31.76,31.78,230200.0,23.8913,23.8913,23.8014,23.8164,230200.0
2011-03-14 10:35:00,31.8,31.93,31.75,31.89,174900.0,23.8314,23.9288,23.7939,23.8988,174900.0
2011-03-14 10:40:00,31.89,31.93,31.85,31.86,59500.0,23.8988,23.9288,23.8688,23.8763,59500.0
2011-03-14 10:45:00,31.86,31.92,31.84,31.91,36900.0,23.8763,23.9213,23.8614,23.9138,36900.0
2011-03-14 10:50:00,31.9,31.95,31.85,31.88,85600.0,23.9063,23.9438,23.8688,23.8913,85600.0
2011-03-14 10:55:00,31.87,31.94,31.87,31.88,73800.0,23.8838,23.9363,23.8838,23.8913,73800.0
2011-03-14 11:00:00,31.88,31.93,31.87,31.93,73100.0,23.8913,23.9288,23.8838,23.9288,73100.0
2011-03-14 11:05:00,31.92,31.95,31.89,31.9,70900.0,23.9213,23.9438,23.8988,23.9063,70900.0
2011-03-14 11:10:00,31.9,31.93,31.84,31.84,174200.0,23.9063,23.9288,23.8614,23.8614,174200.0
2011-03-14 11:15:00,31.84,31.85,31.79,31.79,128500.0,23.8614,23.8688,23.8239,23.8239,128500.0
2011-03-14 11:20:00,31.79,31.88,31.75,31.8,185300.0,23.8239,23.8913,23.7939,23.8314,185300.0
2011-03-14 11:25:00,31.8,31.81,31.68,31.69,133000.0,23.8314,23.8389,23.7414,23.7489,133000.0
2011-03-14 11:30:00,31.69,31.7,31.62,31.67,122900.0,23.7489,23.7564,23.6965,23.734,122900.0
2011-03-14 11:35:00,31.67,31.67,31.57,31.65,122000.0,23.734,23.734,23.659,23.719,122000.0
2011-03-14 11:40:00,31.64,31.67,31.6,31.65,66600.0,23.7115,23.734,23.6815,23.719,66600.0
2011-03-14 11:45:00,31.65,31.65,31.55,31.58,65900.0,23.719,23.719,23.644,23.6665,65900.0
2011-03-14 11:50:00,31.57,31.57,31.5,31.52,127400.0,23.659,23.659,23.6066,23.6215,127400.0
2011-03-14 11:55:00,31.51,31.54,31.43,31.47,296000.0,23.614,23.6365,23.5541,23.5841,296000.0
2011-03-14 12:00:00,31.47,31.52,31.46,31.48,202200.0,23.5841,23.6215,23.5766,23.5916,202200.0
2011-03-14 12:05:00,31.48,31.53,31.48,31.51,87300.0,23.5916,23.629,23.5916,23.614,87300.0
2011-03-14 12:10:00,31.5,31.53,31.5,31.5,84700.0,23.6066,23.629,23.6066,23.6066,84700.0
2011-03-14 12:15:00,31.51,31.63,31.48,31.61,119800.0,23.614,23.704,23.5916,23.689,119800.0
2011-03-14 12:20:00,31.6,31.64,31.52,31.56,105500.0,23.6815,23.7115,23.6215,23.6515,105500.0
2011-03-14 12:25:00,31.56,31.56,31.48,31.5,77700.0,23.6515,23.6515,23.5916,23.6066,77700.0
2011-03-14 12:30:00,31.5,31.58,31.5,31.56,95400.0,23.6066,23.6665,23.6066,23.6515,95400.0
2011-03-14 12:35:00,31.55,31.57,31.51,31.54,71100.0,23.644,23.659,23.614,23.6365,71100.0
2011-03-14 12:40:00,31.54,31.56,31.52,31.54,53000.0,23.6365,23.6515,23.6215,23.6365,53000.0
2011-03-14 12:45:00,31.53,31.55,31.49,31.5,153800.0,23.629,23.644,23.5991,23.6066,153800.0
2011-03-14 12:50:00,31.5,31.51,31.49,31.5,102800.0,23.6066,23.614,23.5991,23.6066,102800.0
2011-03-14 12:55:00,31.49,31.58,31.48,31.58,59700.0,23.5991,23.6665,23.5916,23.6665,59700.0
2011-03-14 13:00:00,31.57,31.6,31.54,31.54,30400.0,23.659,23.6815,23.6365,23.6365,30400.0
2011-03-14 13:05:00,31.54,31.67,31.54,31.67,39200.0,23.6365,23.734,23.6365,23.734,39200.0
2011-03-14 13:10:00,31.66,31.66,31.6,31.62,59600.0,23.7265,23.7265,23.6815,23.6965,59600.0
2011-03-14 13:15:00,31.62,31.65,31.6,31.62,64000.0,23.6965,23.719,23.6815,23.6965,64000.0
2011-03-14 13:20:00,31.62,31.63,31.58,31.62,27600.0,23.6965,23.704,23.6665,23.6965,27600.0
2011-03-14 13:25:00,31.62,31.62,31.56,31.6,34800.0,23.6965,23.6965,23.6515,23.6815,34800.0
2011-03-14 13:30:00,31.59,31.6,31.54,31.55,35000.0,23.674,23.6815,23.6365,23.644,35000.0
2011-03-14 13:35:00,31.54,31.58,31.54,31.56,96900.0,23.6365,23.6665,23.6365,23.6515,96900.0
2011-03-14 13:40:00,31.57,31.63,31.55,31.63,42300.0,23.659,23.704,23.644,23.704,42300.0
2011-03-14 13:45:00,31.63,31.64,31.6,31.62,40100.0,23.704,23.7115,23.6815,23.6965,40100.0
2011-03-14 13:50:00,31.62,31.71,31.61,31.68,79600.0,23.6965,23.7639,23.689,23.7414,79600.0
2011-03-14 13:55:00,31.68,31.69,31.6,31.64,74900.0,23.7414,23.7489,23.6815,23.7115,74900.0
2011-03-14 14:00:00,31.63,31.64,31.57,31.57,35600.0,23.704,23.7115,23.659,23.659,35600.0
2011-03-14 14:05:00,31.57,31.63,31.55,31.61,282400.0,23.659,23.704,23.644,23.689,282400.0
2011-03-14 14:10:00,31.61,31.63,31.57,31.57,42400.0,23.689,23.704,23.659,23.659,42400.0
2011-03-14 14:15:00,31.56,31.58,31.56,31.57,26300.0,23.6515,23.6665,23.6515,23.659,26300.0
2011-03-14 14:20:00,31.57,31.71,31.56,31.66,81100.0,23.659,23.7639,23.6515,23.7265,81100.0
2011-03-14 14:25:00,31.66,31.68,31.59,31.65,91400.0,23.7265,23.7414,23.674,23.719,91400.0
2011-03-14 14:30:00,31.66,31.66,31.57,31.58,47200.0,23.7265,23.7265,23.659,23.6665,47200.0
2011-03-14 14:35:00,31.57,31.61,31.54,31.56,134300.0,23.659,23.689,23.6365,23.6515,134300.0
2011-03-14 14:40:00,31.56,31.59,31.55,31.56,53300.0,23.6515,23.674,23.644,23.6515,53300.0
2011-03-14 14:45:00,31.55,31.61,31.55,31.58,44000.0,23.644,23.689,23.644,23.6665,44000.0
2011-03-14 14:50:00,31.58,31.59,31.52,31.54,117000.0,23.6665,23.674,23.6215,23.6365,117000.0
2011-03-14 14:55:00,31.54,31.58,31.51,31.53,70200.0,23.6365,23.6665,23.614,23.629,70200.0
2011-03-14 15:00:00,31.52,31.56,31.5,31.51,69400.0,23.6215,23.6515,23.6066,23.614,69400.0
2011-03-14 15:05:00,31.51,31.59,31.51,31.56,71600.0,23.614,23.674,23.614,23.6515,71600.0
2011-03-14 15:10:00,31.55,31.63,31.54,31.6,117100.0,23.644,23.704,23.6365,23.6815,117100.0
2011-03-14 15:15:00,31.59,31.6,31.52,31.52,86400.0,23.674,23.6815,23.6215,23.6215,86400.0
2011-03-14 15:20:00,31.52,31.56,31.52,31.56,81400.0,23.6215,23.6515,23.6215,23.6515,81400.0
2011-03-14 15:25:00,31.54,31.62,31.54,31.57,177300.0,23.6365,23.6965,23.6365,23.659,177300.0
2011-03-14 15:30:00,31.56,31.62,31.56,31.61,155500.0,23.6515,23.6965,23.6515,23.689,155500.0
2011-03-14 15:35:00,31.61,31.64,31.57,31.63,98900.0,23.689,23.7115,23.659,23.704,98900.0
2011-03-14 15:40:00,31.63,31.75,31.62,31.71,175200.0,23.704,23.7939,23.6965,23.7639,175200.0
2011-03-14 15:45:00,31.71,31.81,31.68,31.68,191300.0,23.7639,23.8389,23.7414,23.7414,191300.0
2011-03-14 15:50:00,31.67,31.71,31.59,31.61,260500.0,23.734,23.7639,23.674,23.689,260500.0
2011-03-14 15:55:00,31.62,31.66,31.59,31.61,394500.0,23.6965,23.7265,23.674,23.689,394500.0
2011-03-15 09:30:00,30.86,31.0,30.65,30.75,624600.0,23.1269,23.2318,22.9696,23.0445,624600.0
2011-03-15 09:35:00,30.74,30.95,30.72,30.91,490400.0,23.037,23.1944,23.022,23.1644,490400.0
2011-03-15 09:40:00,30.9,31.03,30.85,30.9,489300.0,23.1569,23.2543,23.1194,23.1569,489300.0
2011-03-15 09:45:00,30.9,31.06,30.86,31.05,325300.0,23.1569,23.2768,23.1269,23.2693,325300.0
2011-03-15 09:50:00,31.06,31.12,30.98,31.02,341500.0,23.2768,23.3218,23.2169,23.2468,341500.0
2011-03-15 09:55:00,31.03,31.03,30.89,30.92,586000.0,23.2543,23.2543,23.1494,23.1719,586000.0
2011-03-15 10:00:00,30.91,31.04,30.9,31.01,326500.0,23.1644,23.2618,23.1569,23.2393,326500.0
2011-03-15 10:05:00,31.0,31.07,30.96,31.04,454700.0,23.2318,23.2843,23.2019,23.2618,454700.0
2011-03-15 10:10:00,31.04,31.2,31.03,31.18,240000.0,23.2618,23.3817,23.2543,23.3667,240000.0
2011-03-15 10:15:00,31.18,31.3,31.18,31.28,331700.0,23.3667,23.4567,23.3667,23.4417,331700.0
2011-03-15 10:20:00,31.27,31.47,31.27,31.4,301200.0,23.4342,23.5841,23.4342,23.5316,301200.0
2011-03-15 10:25:00,31.39,31.64,31.36,31.63,337200.0,23.5241,23.7115,23.5016,23.704,337200.0
2011-03-15 10:30:00,31.64,31.75,31.57,31.73,638800.0,23.7115,23.7939,23.659,23.7789,638800.0
2011-03-15 10:35:00,31.74,31.75,31.57,31.59,323200.0,23.7864,23.7939,23.659,23.674,323200.0
2011-03-15 10:40:00,31.59,31.64,31.5,31.52,281200.0,23.674,23.7115,23.6066,23.6215,281200.0
2011-03-15 10:45:00,31.52,31.59,31.51,31.56,471700.0,23.6215,23.674,23.614,23.6515,471700.0
2011-03-15 10:50:00,31.56,31.62,31.54,31.62,223000.0,23.6515,23.6965,23.6365,23.6965,223000.0
2011-03-15 10:55:00,31.62,31.64,31.51,31.61,190500.0,23.6965,23.7115,23.614,23.689,190500.0
2011-03-15 11:00:00,31.61,31.61,31.43,31.56,227100.0,23.689,23.689,23.5541,23.6515,227100.0
2011-03-15 11:05:00,31.55,31.63,31.51,31.56,88800.0,23.644,23.704,23.614,23.6515,88800.0
2011-03-15 11:10:00,31.57,31.59,31.52,31.58,228500.0,23.659,23.674,23.6215,23.6665,228500.0
2011-03-15 11:15:00,31.59,31.7,31.57,31.69,161900.0,23.674,23.7564,23.659,23.7489,161900.0
2011-03-15 11:20:00,31.69,31.83,31.68,31.79,341500.0,23.7489,23.8539,23.7414,23.8239,341500.0
2011-03-15 11:25:00,31.78,31.84,31.75,31.75,176300.0,23.8164,23.8614,23.7939,23.7939,176300.0
2011-03-15 11:30:00,31.75,31.84,31.7,31.83,197300.0,23.7939,23.8614,23.7564,23.8539,197300.0
2011-03-15 11:35:00,31.84,31.84,31.67,31.69,273300.0,23.8614,23.8614,23.734,23.7489,273300.0
2011-03-15 11:40:00,31.7,31.75,31.67,31.71,171800.0,23.7564,23.7939,23.734,23.7639,171800.0
2011-03-15 11:45:00,31.7,31.71,31.63,31.64,74700.0,23.7564,23.7639,23.704,23.7115,74700.0
2011-03-15 11:50:00,31.64,31.68,31.62,31.66,125500.0,23.7115,23.7414,23.6965,23.7265,125500.0
2011-03-15 11:55:00,31.65,31.71,31.6,31.61,122500.0,23.719,23.7639,23.6815,23.689,122500.0
2011-03-15 12:00:00,31.61,31.73,31.61,31.69,164500.0,23.689,23.7789,23.689,23.7489,164500.0
2011-03-15 12:05:00,31.68,31.71,31.67,31.7,62900.0,23.7414,23.7639,23.734,23.7564,62900.0
2011-03-15 12:10:00,31.69,31.71,31.66,31.68,81300.0,23.7489,23.7639,23.7265,23.7414,81300.0
2011-03-15 12:15:00,31.68,31.69,31.6,31.63,76900.0,23.7414,23.7489,23.6815,23.704,76900.0
2011-03-15 12:20:00,31.63,31.64,31.57,31.59,81000.0,23.704,23.7115,23.659,23.674,81000.0
2011-03-15 12:25:00,31.6,31.63,31.59,31.61,214200.0,23.6815,23.704,23.674,23.689,214200.0
2011-03-15 12:30:00,31.61,31.62,31.51,31.53,162400.0,23.689,23.6965,23.614,23.629,162400.0
2011-03-15 12:35:00,31.51,31.55,31.47,31.47,120500.0,23.614,23.644,23.5841,23.5841,120500.0
2011-03-15 12:40:00,31.47,31.47,31.4,31.44,98800.0,23.5841,23.5841,23.5316,23.5616,98800.0
2011-03-15 12:45:00,31.44,31.44,31.33,31.44,195700.0,23.5616,23.5616,23.4792,23.5616,195700.0
2011-03-15 12:50:00,31.44,31.5,31.38,31.49,166000.0,23.5616,23.6066,23.5166,23.5991,166000.0
2011-03-15 12:55:00,31.49,31.54,31.43,31.53,68900.0,23.5991,23.6365,23.5541,23.629,68900.0
2011-03-15 13:00:00,31.53,31.65,31.53,31.6,155500.0,23.629,23.719,23.629,23.6815,155500.0
2011-03-15 13:05:00,31.6,31.68,31.6,31.64,255900.0,23.6815,23.7414,23.6815,23.7115,255900.0
2011-03-15 13:10:00,31.64,31.8,31.63,31.79,261300.0,23.7115,23.8314,23.704,23.8239,261300.0
2011-03-15 13:15:00,31.78,31.8,31.69,31.78,172600.0,23.8164,23.8314,23.7489,23.8164,172600.0
2011-03-15 13:20:00,31.79,31.85,31.76,31.81,168300.0,23.8239,23.8688,23.8014,23.8389,168300.0
2011-03-15 13:25:00,31.81,31.89,31.79,31.87,150400.0,23.8389,23.8988,23.8239,23.8838,150400.0
2011-03-15 13:30:00,31.87,31.95,31.86,31.94,154500.0,23.8838,23.9438,23.8763,23.9363,154500.0
2011-03-15 13:35:00,31.95,31.99,31.88,31.94,119500.0,23.9438,23.9738,23.8913,23.9363,119500.0
2011-03-15 13:40:00,31.94,31.97,31.83,31.83,166700.0,23.9363,23.9588,23.8539,23.8539,166700.0
2011-03-15 13:45:00,31.83,31.97,31.83,31.95,140200.0,23.8539,23.9588,23.8539,23.9438,140200.0
2011-03-15 13:50:00,31.96,32.1,31.95,32.08,250200.0,23.9513,24.0562,23.9438,24.0412,250200.0
2011-03-15 13:55:00,32.08,32.14,32.07,32.1,179000.0,24.0412,24.0862,24.0337,24.0562,179000.0
2011-03-15 14:00:00,32.1,32.12,32.0,32.07,200600.0,24.0562,24.0712,23.9813,24.0337,200600.0
2011-03-15 14:05:00,32.07,32.13,32.06,32.11,161800.0,24.0337,24.0787,24.0262,24.0637,161800.0
2011-03-15 14:10:00,32.11,32.31,32.09,32.3,451900.0,24.0637,24.2136,24.0487,24.2061,451900.0
2011-03-15 14:15:00,32.29,32.43,32.26,32.27,685800.0,24.1986,24.3035,24.1761,24.1836,685800.0
2011-03-15 14:20:00,32.27,32.4,32.16,32.37,518300.0,24.1836,24.281,24.1012,24.2585,518300.0
2011-03-15 14:25:00,32.37,32.38,32.26,32.28,171700.0,24.2585,24.266,24.1761,24.1911,171700.0
2011-03-15 14:30:00,32.29,32.3,32.23,32.27,258200.0,24.1986,24.2061,24.1536,24.1836,258200.0
2011-03-15 14:35:00,32.27,32.45,32.27,32.43,388300.0,24.1836,24.3185,24.1836,24.3035,388300.0
2011-03-15 14:40:00,32.43,32.45,32.36,32.4,242800.0,24.3035,24.3185,24.2511,24.281,242800.0
2011-03-15 14:45:00,32.4,32.41,32.23,32.28,160000.0,24.281,24.2885,24.1536,24.1911,160000.0
2011-03-15 14:50:00,32.28,32.34,32.24,32.29,239700.0,24.1911,24.2361,24.1611,24.1986,239700.0
2011-03-15 14:55:00,32.28,32.34,32.26,32.32,154400.0,24.1911,24.2361,24.1761,24.2211,154400.0
2011-03-15 15:00:00,32.31,32.36,32.29,32.33,162600.0,24.2136,24.2511,24.1986,24.2286,162600.0
2011-03-15 15:05:00,32.32,32.33,32.24,32.28,214800.0,24.2211,24.2286,24.1611,24.1911,214800.0
2011-03-15 15:10:00,32.27,32.33,32.22,32.25,118800.0,24.1836,24.2286,24.1461,24.1686,118800.0
2011-03-15 15:15:00,32.24,32.25,32.14,32.21,181300.0,24.1611,24.1686,24.0862,24.1386,181300.0
2011-03-15 15:20:00,32.2,32.25,32.15,32.2,179300.0,24.1311,24.1686,24.0937,24.1311,179300.0
2011-03-15 15:25:00,32.19,32.25,32.12,32.17,171800.0,24.1236,24.1686,24.0712,24.1087,171800.0
2011-03-15 15:30:00,32.17,32.17,32.05,32.1,256900.0,24.1087,24.1087,24.0187,24.0562,256900.0
2011-03-15 15:35:00,32.1,32.35,32.1,32.35,296900.0,24.0562,24.2436,24.0562,24.2436,296900.0
2011-03-15 15:40:00,32.35,32.4,32.34,32.36,343200.0,24.2436,24.281,24.2361,24.2511,343200.0
2011-03-15 15:45:00,32.37,32.38,32.3,32.37,435700.0,24.2585,24.266,24.2061,24.2585,435700.0
2011-03-15 15:50:00,32.36,32.49,32.36,32.48,514000.0,24.2511,24.3485,24.2511,24.341,514000.0
2011-03-15 15:55:00,32.47,32.47,32.34,32.36,495200.0,24.3335,24.3335,24.2361,24.2511,495200.0
2011-03-16 09:30:00,32.42,32.52,32.35,32.43,327400.0,24.296,24.371,24.2436,24.3035,327400.0
2011-03-16 09:35:00,32.4,32.43,32.06,32.11,413400.0,24.281,24.3035,24.0262,24.0637,413400.0
2011-03-16 09:40:00,32.11,32.3,31.99,32.29,346500.0,24.0637,24.2061,23.9738,24.1986,346500.0
2011-03-16 09:45:00,32.28,32.32,32.16,32.21,123400.0,24.1911,24.2211,24.1012,24.1386,123400.0
2011-03-16 09:50:00,32.22,32.38,32.17,32.25,125600.0,24.1461,24.266,24.1087,24.1686,125600.0
2011-03-16 09:55:00,32.25,32.32,32.2,32.22,79400.0,24.1686,24.2211,24.1311,24.1461,79400.0
2011-03-16 10:00:00,32.21,32.31,32.21,32.27,69000.0,24.1386,24.2136,24.1386,24.1836,69000.0
2011-03-16 10:05:00,32.26,32.35,32.22,32.27,86500.0,24.1761,24.2436,24.1461,24.1836,86500.0
2011-03-16 10:10:00,32.27,32.36,32.27,32.3,223700.0,24.1836,24.2511,24.1836,24.2061,223700.0
2011-03-16 10:15:00,32.3,32.34,32.23,32.34,166000.0,24.2061,24.2361,24.1536,24.2361,166000.0
2011-03-16 10:20:00,32.34,32.36,32.3,32.36,79500.0,24.2361,24.2511,24.2061,24.2511,79500.0
2011-03-16 10:25:00,32.35,32.49,32.33,32.47,153000.0,24.2436,24.3485,24.2286,24.3335,153000.0
2011-03-16 10:30:00,32.46,32.53,32.44,32.48,232400.0,24.326,24.3785,24.311,24.341,232400.0
2011-03-16 10:35:00,32.48,32.49,32.4,32.49,66100.0,24.341,24.3485,24.281,24.3485,66100.0
2011-03-16 10:40:00,32.48,32.5,32.44,32.47,69800.0,24.341,24.356,24.311,24.3335,69800.0
2011-03-16 10:45:00,32.47,32.51,32.44,32.51,68300.0,24.3335,24.3635,24.311,24.3635,68300.0
2011-03-16 10:50:00,32.51,32.51,32.41,32.47,76300.0,24.3635,24.3635,24.2885,24.3335,76300.0
2011-03-16 10:55:00,32.48,32.5,32.24,32.24,166500.0,24.341,24.356,24.1611,24.1611,166500.0
2011-03-16 11:00:00,32.24,32.3,32.01,32.23,274800.0,24.1611,24.2061,23.9888,24.1536,274800.0
2011-03-16 11:05:00,32.22,32.32,31.91,32.3,200900.0,24.1461,24.2211,23.9138,24.2061,200900.0
2011-03-16 11:10:00,32.3,32.38,32.2,32.31,175700.0,24.2061,24.266,24.1311,24.2136,175700.0
2011-03-16 11:15:00,32.32,32.35,32.22,32.24,176800.0,24.2211,24.2436,24.1461,24.1611,176800.0
2011-03-16 11:20:00,32.24,32.25,32.1,32.13,216300.0,24.1611,24.1686,24.0562,24.0787,216300.0
2011-03-16 11:25:00,32.14,32.22,32.07,32.22,122700.0,24.0862,24.1461,24.0337,24.1461,122700.0
2011-03-16 11:30:00,32.23,32.28,32.14,32.2,131300.0,24.1536,24.1911,24.0862,24.1311,131300.0
2011-03-16 11:35:00,32.2,32.24,32.02,32.13,61700.0,24.1311,24.1611,23.9962,24.0787,61700.0
2011-03-16 11:40:00,32.11,32.18,32.05,32.07,49800.0,24.0637,24.1162,24.0187,24.0337,49800.0
2011-03-16 11:45:00,32.05,32.11,32.0,32.05,117100.0,24.0187,24.0637,23.9813,24.0187,117100.0
2011-03-16 11:50:00,32.05,32.11,31.91,31.94,178200.0,24.0187,24.0637,23.9138,23.9363,178200.0
2011-03-16 11:55:00,31.94,31.96,31.9,31.93,143900.0,23.9363,23.9513,23.9063,23.9288,143900.0
2011-03-16 12:00:00,31.94,31.95,31.76,31.91,237900.0,23.9363,23.9438,23.8014,23.9138,237900.0
2011-03-16 12:05:00,31.9,31.96,31.84,31.95,91200.0,23.9063,23.9513,23.8614,23.9438,91200.0
2011-03-16 12:10:00,31.95,31.99,31.8,31.8,154300.0,23.9438,23.9738,23.8314,23.8314,154300.0
2011-03-16 12:15:00,31.81,31.84,31.71,31.81,154300.0,23.8389,23.8614,23.7639,23.8389,154300.0
2011-03-16 12:20:00,31.81,31.91,31.75,31.88,167900.0,23.8389,23.9138,23.7939,23.8913,167900.0
2011-03-16 12:25:00,31.88,32.13,31.86,32.08,136900.0,23.8913,24.0787,23.8763,24.0412,136900.0
2011-03-16 12:30:00,32.08,32.08,31.95,32.01,105700.0,24.0412,24.0412,23.9438,23.9888,105700.0
2011-03-16 12:35:00,32.02,32.04,31.9,32.0,94200.0,23.9962,24.0112,23.9063,23.9813,94200.0
2011-03-16 12:40:00,31.98,32.04,31.96,32.02,71900.0,23.9663,24.0112,23.9513,23.9962,71900.0
2011-03-16 12:45:00,32.02,32.1,31.98,32.06,81100.0,23.9962,24.0562,23.9663,24.0262,81100.0
2011-03-16 12:50:00,32.06,32.08,31.9,31.93,64100.0,24.0262,24.0412,23.9063,23.9288,64100.0
2011-03-16 12:55:00,31.92,31.96,31.89,31.9,62100.0,23.9213,23.9513,23.8988,23.9063,62100.0
2011-03-16 13:00:00,31.89,31.89,31.78,31.83,155800.0,23.8988,23.8988,23.8164,23.8539,155800.0
2011-03-16 13:05:00,31.85,31.86,31.77,31.81,60200.0,23.8688,23.8763,23.8089,23.8389,60200.0
2011-03-16 13:10:00,31.81,31.83,31.73,31.83,177800.0,23.8389,23.8539,23.7789,23.8539,177800.0
2011-03-16 13:15:00,31.83,31.9,31.83,31.89,97200.0,23.8539,23.9063,23.8539,23.8988,97200.0
2011-03-16 13:20:00,31.89,31.95,31.82,31.82,93600.0,23.8988,23.9438,23.8464,23.8464,93600.0
2011-03-16 13:25:00,31.82,31.93,31.82,31.93,57700.0,23.8464,23.9288,23.8464,23.9288,57700.0
2011-03-16 13:30:00,31.93,31.93,31.72,31.82,142300.0,23.9288,23.9288,23.7714,23.8464,142300.0
2011-03-16 13:35:00,31.82,31.83,31.67,31.74,92800.0,23.8464,23.8539,23.734,23.7864,92800.0
2011-03-16 13:40:00,31.74,31.75,31.62,31.71,169200.0,23.7864,23.7939,23.6965,23.7639,169200.0
2011-03-16 13:45:00,31.7,31.77,31.7,31.76,124400.0,23.7564,23.8089,23.7564,23.8014,124400.0
2011-03-16 13:50:00,31.76,31.83,31.72,31.76,80900.0,23.8014,23.8539,23.7714,23.8014,80900.0
2011-03-16 13:55:00,31.75,31.78,31.69,31.7,84700.0,23.7939,23.8164,23.7489,23.7564,84700.0
2011-03-16 14:00:00,31.7,31.73,31.61,31.63,138200.0,23.7564,23.7789,23.689,23.704,138200.0
2011-03-16 14:05:00,31.64,31.65,31.52,31.53,175600.0,23.7115,23.719,23.6215,23.629,175600.0
2011-03-16 14:10:00,31.52,31.59,31.4,31.59,220900.0,23.6215,23.674,23.5316,23.674,220900.0
2011-03-16 14:15:00,31.58,31.62,31.49,31.56,131000.0,23.6665,23.6965,23.5991,23.6515,131000.0
2011-03-16 14:20:00,31.54,31.7,31.5,31.57,137800.0,23.6365,23.7564,23.6066,23.659,137800.0
2011-03-16 14:25:00,31.59,31.68,31.56,31.64,187000.0,23.674,23.7414,23.6515,23.7115,187000.0
2011-03-16 14:30:00,31.64,31.83,31.6,31.82,311000.0,23.7115,23.8539,23.6815,23.8464,311000.0
2011-03-16 14:35:00,31.82,31.93,31.81,31.89,265800.0,23.8464,23.9288,23.8389,23.8988,265800.0
2011-03-16 14:40:00,31.89,32.04,31.88,31.91,444400.0,23.8988,24.0112,23.8913,23.9138,444400.0
2011-03-16 14:45:00,31.92,31.99,31.83,31.94,165100.0,23.9213,23.9738,23.8539,23.9363,165100.0
2011-03-16 14:50:00,31.93,31.96,31.88,31.91,48400.0,23.9288,23.9513,23.8913,23.9138,48400.0
2011-03-16 14:55:00,31.91,32.0,31.86,31.9,94000.0,23.9138,23.9813,23.8763,23.9063,94000.0
2011-03-16 15:00:00,31.89,31.9,31.84,31.87,402200.0,23.8988,23.9063,23.8614,23.8838,402200.0
2011-03-16 15:05:00,31.87,31.93,31.83,31.88,316800.0,23.8838,23.9288,23.8539,23.8913,316800.0
2011-03-16 15:10:00,31.89,31.92,31.8,31.83,200100.0,23.8988,23.9213,23.8314,23.8539,200100.0
2011-03-16 15:15:00,31.83,31.95,31.82,31.92,214500.0,23.8539,23.9438,23.8464,23.9213,214500.0
2011-03-16 15:20:00,31.92,32.0,31.92,31.96,106100.0,23.9213,23.9813,23.9213,23.9513,106100.0
2011-03-16 15:25:00,31.96,31.99,31.71,31.72,280000.0,23.9513,23.9738,23.7639,23.7714,280000.0
2011-03-16 15:30:00,31.73,31.83,31.67,31.75,300200.0,23.7789,23.8539,23.734,23.7939,300200.0
2011-03-16 15:35:00,31.74,31.81,31.61,31.63,180400.0,23.7864,23.8389,23.689,23.704,180400.0
2011-03-16 15:40:00,31.63,31.72,31.61,31.69,155500.0,23.704,23.7714,23.689,23.7489,155500.0
2011-03-16 15:45:00,31.68,31.68,31.5,31.55,316100.0,23.7414,23.7414,23.6066,23.644,316100.0
2011-03-16 15:50:00,31.55,31.81,31.51,31.8,614400.0,23.644,23.8389,23.614,23.8314,614400.0
2011-03-16 15:55:00,31.8,32.0,31.79,31.82,885900.0,23.8314,23.9813,23.8239,23.8464,885900.0
2011-03-17 09:30:00,32.18,32.39,32.04,32.15,359100.0,24.1162,24.2735,24.0112,24.0937,359100.0
2011-03-17 09:35:00,32.15,32.21,32.1,32.19,112300.0,24.0937,24.1386,24.0562,24.1236,112300.0
2011-03-17 09:40:00,32.2,32.2,32.02,32.02,173800.0,24.1311,24.1311,23.9962,23.9962,173800.0
2011-03-17 09:45:00,32.02,32.02,31.93,32.0,130900.0,23.9962,23.9962,23.9288,23.9813,130900.0
2011-03-17 09:50:00,32.0,32.18,31.99,32.12,144600.0,23.9813,24.1162,23.9738,24.0712,144600.0
2011-03-17 09:55:00,32.11,32.19,32.09,32.1,120000.0,24.0637,24.1236,24.0487,24.0562,120000.0
2011-03-17 10:00:00,32.11,32.2,32.09,32.19,169200.0,24.0637,24.1311,24.0487,24.1236,169200.0
2011-03-17 10:05:00,32.19,32.25,32.16,32.23,178600.0,24.1236,24.1686,24.1012,24.1536,178600.0
2011-03-17 10:10:00,32.23,32.23,32.09,32.09,132900.0,24.1536,24.1536,24.0487,24.0487,132900.0
2011-03-17 10:15:00,32.09,32.2,32.05,32.16,172400.0,24.0487,24.1311,24.0187,24.1012,172400.0
2011-03-17 10:20:00,32.16,32.18,32.05,32.08,146800.0,24.1012,24.1162,24.0187,24.0412,146800.0
2011-03-17 10:25:00,32.08,32.12,32.05,32.12,138500.0,24.0412,24.0712,24.0187,24.0712,138500.0
2011-03-17 10:30:00,32.12,32.12,32.05,32.06,67900.0,24.0712,24.0712,24.0187,24.0262,67900.0
2011-03-17 10:35:00,32.05,32.05,31.97,31.97,104700.0,24.0187,24.0187,23.9588,23.9588,104700.0
2011-03-17 10:40:00,31.97,32.03,31.85,32.03,165500.0,23.9588,24.0037,23.8688,24.0037,165500.0
2011-03-17 10:45:00,32.03,32.06,32.0,32.02,87400.0,24.0037,24.0262,23.9813,23.9962,87400.0
2011-03-17 10:50:00,32.03,32.08,32.02,32.07,133200.0,24.0037,24.0412,23.9962,24.0337,133200.0
2011-03-17 10:55:00,32.07,32.12,32.0,32.12,70400.0,24.0337,24.0712,23.9813,24.0712,70400.0
2011-03-17 11:00:00,32.12,32.14,32.09,32.1,56400.0,24.0712,24.0862,24.0487,24.0562,56400.0
2011-03-17 11:05:00,32.1,32.12,32.07,32.07,40800.0,24.0562,24.0712,24.0337,24.0337,40800.0
2011-03-17 11:10:00,32.07,32.07,32.0,32.01,76800.0,24.0337,24.0337,23.9813,23.9888,76800.0
2011-03-17 11:15:00,32.01,32.02,32.0,32.01,84500.0,23.9888,23.9962,23.9813,23.9888,84500.0
2011-03-17 11:20:00,32.0,32.1,32.0,32.02,153500.0,23.9813,24.0562,23.9813,23.9962,153500.0
2011-03-17 11:25:00,32.02,32.02,31.9,31.91,146900.0,23.9962,23.9962,23.9063,23.9138,146900.0
2011-03-17 11:30:00,31.91,32.01,31.9,32.01,63000.0,23.9138,23.9888,23.9063,23.9888,63000.0
2011-03-17 11:35:00,32.01,32.15,32.0,32.14,122500.0,23.9888,24.0937,23.9813,24.0862,122500.0
2011-03-17 11:40:00,32.14,32.17,32.09,32.13,63200.0,24.0862,24.1087,24.0487,24.0787,63200.0
2011-03-17 11:45:00,32.13,32.14,32.0,32.07,107800.0,24.0787,24.0862,23.9813,24.0337,107800.0
2011-03-17 11:50:00,32.06,32.08,32.01,32.07,50200.0,24.0262,24.0412,23.9888,24.0337,50200.0
2011-03-17 11:55:00,32.06,32.08,31.94,31.95,74500.0,24.0262,24.0412,23.9363,23.9438,74500.0
2011-03-17 12:00:00,31.95,32.01,31.91,31.96,85700.0,23.9438,23.9888,23.9138,23.9513,85700.0
2011-03-17 12:05:00,31.95,32.01,31.92,32.01,118600.0,23.9438,23.9888,23.9213,23.9888,118600.0
2011-03-17 12:10:00,32.0,32.01,31.9,31.92,114900.0,23.9813,23.9888,23.9063,23.9213,114900.0
2011-03-17 12:15:00,31.92,31.94,31.84,31.93,112400.0,23.9213,23.9363,23.8614,23.9288,112400.0
2011-03-17 12:20:00,31.93,32.0,31.9,31.97,63000.0,23.9288,23.9813,23.9063,23.9588,63000.0
2011-03-17 12:25:00,31.97,31.98,31.89,31.93,143700.0,23.9588,23.9663,23.8988,23.9288,143700.0
2011-03-17 12:30:00,31.93,31.95,31.9,31.93,50600.0,23.9288,23.9438,23.9063,23.9288,50600.0
2011-03-17 12:35:00,31.92,31.93,31.85,31.9,35800.0,23.9213,23.9288,23.8688,23.9063,35800.0
2011-03-17 12:40:00,31.9,31.94,31.87,31.88,41000.0,23.9063,23.9363,23.8838,23.8913,41000.0
2011-03-17 12:45:00,31.88,31.91,31.87,31.89,47500.0,23.8913,23.9138,23.8838,23.8988,47500.0
2011-03-17 12:50:00,31.89,31.98,31.88,31.98,77900.0,23.8988,23.9663,23.8913,23.9663,77900.0
2011-03-17 12:55:00,31.97,32.0,31.91,31.93,37700.0,23.9588,23.9813,23.9138,23.9288,37700.0
2011-03-17 13:00:00,31.93,31.94,31.86,31.91,94500.0,23.9288,23.9363,23.8763,23.9138,94500.0
2011-03-17 13:05:00,31.91,31.99,31.91,31.98,63200.0,23.9138,23.9738,23.9138,23.9663,63200.0
2011-03-17 13:10:00,31.98,32.07,31.98,32.06,114800.0,23.9663,24.0337,23.9663,24.0262,114800.0
2011-03-17 13:15:00,32.05,32.06,31.93,31.94,53500.0,24.0187,24.0262,23.9288,23.9363,53500.0
2011-03-17 13:20:00,31.94,31.98,31.92,31.98,53500.0,23.9363,23.9663,23.9213,23.9663,53500.0
2011-03-17 13:25:00,31.98,32.01,31.82,31.83,133100.0,23.9663,23.9888,23.8464,23.8539,133100.0
2011-03-17 13:30:00,31.83,31.83,31.7,31.71,256700.0,23.8539,23.8539,23.7564,23.7639,256700.0
2011-03-17 13:35:00,31.7,31.72,31.63,31.67,238300.0,23.7564,23.7714,23.704,23.734,238300.0
2011-03-17 13:40:00,31.68,31.69,31.5,31.53,227900.0,23.7414,23.7489,23.6066,23.629,227900.0
2011-03-17 13:45:00,31.53,31.62,31.53,31.58,136000.0,23.629,23.6965,23.629,23.6665,136000.0
2011-03-17 13:50:00,31.58,31.58,31.34,31.44,390100.0,23.6665,23.6665,23.4866,23.5616,390100.0
2011-03-17 13:55:00,31.44,31.59,31.38,31.54,196300.0,23.5616,23.674,23.5166,23.6365,196300.0
2011-03-17 14:00:00,31.55,31.6,31.39,31.52,315300.0,23.644,23.6815,23.5241,23.6215,315300.0
2011-03-17 14:05:00,31.5,31.52,31.33,31.36,192300.0,23.6066,23.6215,23.4792,23.5016,192300.0
2011-03-17 14:10:00,31.36,31.41,31.33,31.36,112700.0,23.5016,23.5391,23.4792,23.5016,112700.0
2011-03-17 14:15:00,31.37,31.5,31.34,31.46,140100.0,23.5091,23.6066,23.4866,23.5766,140100.0
2011-03-17 14:20:00,31.46,31.51,31.45,31.5,63600.0,23.5766,23.614,23.5691,23.6066,63600.0
2011-03-17 14:25:00,31.5,31.57,31.45,31.45,91500.0,23.6066,23.659,23.5691,23.5691,91500.0
2011-03-17 14:30:00,31.45,31.54,31.44,31.51,106700.0,23.5691,23.6365,23.5616,23.614,106700.0
2011-03-17 14:35:00,31.52,31.52,31.4,31.43,88200.0,23.6215,23.6215,23.5316,23.5541,88200.0
2011-03-17 14:40:00,31.43,31.51,31.41,31.49,102800.0,23.5541,23.614,23.5391,23.5991,102800.0
2011-03-17 14:45:00,31.48,31.54,31.45,31.48,97700.0,23.5916,23.6365,23.5691,23.5916,97700.0
2011-03-17 14:50:00,31.49,31.56,31.47,31.55,78000.0,23.5991,23.6515,23.5841,23.644,78000.0
2011-03-17 14:55:00,31.56,31.56,31.49,31.53,261200.0,23.6515,23.6515,23.5991,23.629,261200.0
2011-03-17 15:00:00,31.54,31.6,31.51,31.59,152300.0,23.6365,23.6815,23.614,23.674,152300.0
2011-03-17 15:05:00,31.6,31.6,31.54,31.6,117500.0,23.6815,23.6815,23.6365,23.6815,117500.0
2011-03-17 15:10:00,31.6,31.66,31.6,31.63,171200.0,23.6815,23.7265,23.6815,23.704,171200.0
2011-03-17 15:15:00,31.62,31.63,31.56,31.6,103000.0,23.6965,23.704,23.6515,23.6815,103000.0
2011-03-17 15:20:00,31.61,31.63,31.56,31.57,99700.0,23.689,23.704,23.6515,23.659,99700.0
2011-03-17 15:25:00,31.57,31.57,31.48,31.52,182100.0,23.659,23.659,23.5916,23.6215,182100.0
2011-03-17 15:30:00,31.52,31.6,31.5,31.59,95600.0,23.6215,23.6815,23.6066,23.674,95600.0
2011-03-17 15:35:00,31.58,31.61,31.49,31.54,166200.0,23.6665,23.689,23.5991,23.6365,166200.0
2011-03-17 15:40:00,31.54,31.57,31.5,31.5,123800.0,23.6365,23.659,23.6066,23.6066,123800.0
2011-03-17 15:45:00,31.49,31.61,31.49,31.58,196200.0,23.5991,23.689,23.5991,23.6665,196200.0
2011-03-17 15:50:00,31.58,31.58,31.51,31.56,211100.0,23.6665,23.6665,23.614,23.6515,211100.0
2011-03-17 15:55:00,31.55,31.56,31.41,31.45,430400.0,23.644,23.6515,23.5391,23.5691,430400.0
2011-03-18 09:30:00,31.62,31.9,31.56,31.63,382900.0,23.6965,23.9063,23.6515,23.704,382900.0
2011-03-18 09:35:00,31.63,31.8,31.6,31.63,154600.0,23.704,23.8314,23.6815,23.704,154600.0
2011-03-18 09:40:00,31.64,31.74,31.63,31.73,108700.0,23.7115,23.7864,23.704,23.7789,108700.0
2011-03-18 09:45:00,31.74,31.8,31.64,31.67,170700.0,23.7864,23.8314,23.7115,23.734,170700.0
2011-03-18 09:50:00,31.67,31.71,31.6,31.71,236800.0,23.734,23.7639,23.6815,23.7639,236800.0
2011-03-18 09:55:00,31.7,31.85,31.67,31.8,327300.0,23.7564,23.8688,23.734,23.8314,327300.0
2011-03-18 10:00:00,31.8,31.82,31.8,31.8,201000.0,23.8314,23.8464,23.8314,23.8314,201000.0
2011-03-18 10:05:00,31.81,31.83,31.8,31.8,114700.0,23.8389,23.8539,23.8314,23.8314,114700.0
2011-03-18 10:10:00,31.81,31.82,31.68,31.68,130700.0,23.8389,23.8464,23.7414,23.7414,130700.0
2011-03-18 10:15:00,31.68,31.79,31.63,31.66,167300.0,23.7414,23.8239,23.704,23.7265,167300.0
2011-03-18 10:20:00,31.66,31.67,31.55,31.61,146500.0,23.7265,23.734,23.644,23.689,146500.0
2011-03-18 10:25:00,31.61,31.62,31.51,31.52,123800.0,23.689,23.6965,23.614,23.6215,123800.0
2011-03-18 10:30:00,31.52,31.52,31.45,31.48,311300.0,23.6215,23.6215,23.5691,23.5916,311300.0
2011-03-18 10:35:00,31.47,31.5,31.42,31.48,133900.0,23.5841,23.6066,23.5466,23.5916,133900.0
2011-03-18 10:40:00,31.48,31.52,31.47,31.47,104400.0,23.5916,23.6215,23.5841,23.5841,104400.0
2011-03-18 10:45:00,31.47,31.65,31.47,31.63,159800.0,23.5841,23.719,23.5841,23.704,159800.0
2011-03-18 10:50:00,31.63,31.63,31.52,31.53,69800.0,23.704,23.704,23.6215,23.629,69800.0
2011-03-18 10:55:00,31.52,31.56,31.5,31.55,67600.0,23.6215,23.6515,23.6066,23.644,67600.0
2011-03-18 11:00:00,31.55,31.65,31.55,31.61,77600.0,23.644,23.719,23.644,23.689,77600.0
2011-03-18 11:05:00,31.62,31.67,31.56,31.58,54700.0,23.6965,23.734,23.6515,23.6665,54700.0
2011-03-18 11:10:00,31.58,31.6,31.54,31.57,131700.0,23.6665,23.6815,23.6365,23.659,131700.0
2011-03-18 11:15:00,31.58,31.7,31.58,31.7,109000.0,23.6665,23.7564,23.6665,23.7564,109000.0
2011-03-18 11:20:00,31.7,31.7,31.64,31.65,64700.0,23.7564,23.7564,23.7115,23.719,64700.0
2011-03-18 11:25:00,31.65,31.68,31.56,31.61,125300.0,23.719,23.7414,23.6515,23.689,125300.0
2011-03-18 11:30:00,31.62,31.64,31.58,31.61,89200.0,23.6965,23.7115,23.6665,23.689,89200.0
2011-03-18 11:35:00,31.62,31.75,31.61,31.69,112700.0,23.6965,23.7939,23.689,23.7489,112700.0
2011-03-18 11:40:00,31.69,31.79,31.67,31.78,144600.0,23.7489,23.8239,23.734,23.8164,144600.0
2011-03-18 11:45:00,31.78,31.78,31.74,31.76,90100.0,23.8164,23.8164,23.7864,23.8014,90100.0
2011-03-18 11:50:00,31.77,31.81,31.74,31.78,82700.0,23.8089,23.8389,23.7864,23.8164,82700.0
2011-03-18 11:55:00,31.78,31.8,31.75,31.77,59100.0,23.8164,23.8314,23.7939,23.8089,59100.0
2011-03-18 12:00:00,31.77,31.78,31.74,31.75,40800.0,23.8089,23.8164,23.7864,23.7939,40800.0
2011-03-18 12:05:00,31.76,31.78,31.71,31.71,71300.0,23.8014,23.8164,23.7639,23.7639,71300.0
2011-03-18 12:10:00,31.71,31.72,31.65,31.72,82600.0,23.7639,23.7714,23.719,23.7714,82600.0
2011-03-18 12:15:00,31.72,31.72,31.64,31.65,61400.0,23.7714,23.7714,23.7115,23.719,61400.0
2011-03-18 12:20:00,31.64,31.76,31.64,31.72,57300.0,23.7115,23.8014,23.7115,23.7714,57300.0
2011-03-18 12:25:00,31.71,31.78,31.69,31.75,75000.0,23.7639,23.8164,23.7489,23.7939,75000.0
2011-03-18 12:30:00,31.75,31.78,31.74,31.76,45100.0,23.7939,23.8164,23.7864,23.8014,45100.0
2011-03-18 12:35:00,31.76,31.83,31.75,31.81,78600.0,23.8014,23.8539,23.7939,23.8389,78600.0
2011-03-18 12:40:00,31.82,31.85,31.81,31.85,56400.0,23.8464,23.8688,23.8389,23.8688,56400.0
2011-03-18 12:45:00,31.85,31.9,31.85,31.86,74600.0,23.8688,23.9063,23.8688,23.8763,74600.0
2011-03-18 12:50:00,31.86,31.9,31.85,31.86,70500.0,23.8763,23.9063,23.8688,23.8763,70500.0
2011-03-18 12:55:00,31.85,31.92,31.85,31.91,55300.0,23.8688,23.9213,23.8688,23.9138,55300.0
2011-03-18 13:00:00,31.92,31.95,31.91,31.94,59300.0,23.9213,23.9438,23.9138,23.9363,59300.0
2011-03-18 13:05:00,31.94,31.95,31.92,31.92,73300.0,23.9363,23.9438,23.9213,23.9213,73300.0
2011-03-18 13:10:00,31.92,31.95,31.9,31.91,64300.0,23.9213,23.9438,23.9063,23.9138,64300.0
2011-03-18 13:15:00,31.9,31.92,31.9,31.91,75800.0,23.9063,23.9213,23.9063,23.9138,75800.0
2011-03-18 13:20:00,31.91,31.92,31.84,31.86,79500.0,23.9138,23.9213,23.8614,23.8763,79500.0
2011-03-18 13:25:00,31.86,31.87,31.8,31.87,70800.0,23.8763,23.8838,23.8314,23.8838,70800.0
2011-03-18 13:30:00,31.87,31.91,31.85,31.85,65600.0,23.8838,23.9138,23.8688,23.8688,65600.0
2011-03-18 13:35:00,31.86,31.89,31.84,31.88,44100.0,23.8763,23.8988,23.8614,23.8913,44100.0
2011-03-18 13:40:00,31.89,31.91,31.86,31.89,57400.0,23.8988,23.9138,23.8763,23.8988,57400.0
2011-03-18 13:45:00,31.88,31.89,31.84,31.87,50500.0,23.8913,23.8988,23.8614,23.8838,50500.0
2011-03-18 13:50:00,31.86,31.88,31.83,31.84,41400.0,23.8763,23.8913,23.8539,23.8614,41400.0
2011-03-18 13:55:00,31.85,31.88,31.83,31.84,60900.0,23.8688,23.8913,23.8539,23.8614,60900.0
2011-03-18 14:00:00,31.84,31.87,31.82,31.87,35400.0,23.8614,23.8838,23.8464,23.8838,35400.0
2011-03-18 14:05:00,31.87,31.87,31.8,31.82,86000.0,23.8838,23.8838,23.8314,23.8464,86000.0
2011-03-18 14:10:00,31.82,31.82,31.74,31.82,153100.0,23.8464,23.8464,23.7864,23.8464,153100.0
2011-03-18 14:15:00,31.82,31.82,31.76,31.76,43000.0,23.8464,23.8464,23.8014,23.8014,43000.0
2011-03-18 14:20:00,31.76,31.81,31.76,31.78,85200.0,23.8014,23.8389,23.8014,23.8164,85200.0
2011-03-18 14:25:00,31.77,31.78,31.75,31.76,42600.0,23.8089,23.8164,23.7939,23.8014,42600.0
2011-03-18 14:30:00,31.76,31.78,31.72,31.74,73900.0,23.8014,23.8164,23.7714,23.7864,73900.0
2011-03-18 14:35:00,31.74,31.77,31.74,31.77,26200.0,23.7864,23.8089,23.7864,23.8089,26200.0
2011-03-18 14:40:00,31.77,31.81,31.69,31.73,88300.0,23.8089,23.8389,23.7489,23.7789,88300.0
2011-03-18 14:45:00,31.73,31.76,31.71,31.72,45300.0,23.7789,23.8014,23.7639,23.7714,45300.0
2011-03-18 14:50:00,31.74,31.77,31.72,31.76,56100.0,23.7864,23.8089,23.7714,23.8014,56100.0
2011-03-18 14:55:00,31.76,31.77,31.68,31.73,88600.0,23.8014,23.8089,23.7414,23.7789,88600.0
2011-03-18 15:00:00,31.73,31.8,31.71,31.74,82800.0,23.7789,23.8314,23.7639,23.7864,82800.0
2011-03-18 15:05:00,31.74,31.75,31.67,31.68,70300.0,23.7864,23.7939,23.734,23.7414,70300.0
2011-03-18 15:10:00,31.68,31.71,31.63,31.7,205000.0,23.7414,23.7639,23.704,23.7564,205000.0
2011-03-18 15:15:00,31.71,31.74,31.61,31.74,99600.0,23.7639,23.7864,23.689,23.7864,99600.0
2011-03-18 15:20:00,31.74,31.76,31.72,31.74,72900.0,23.7864,23.8014,23.7714,23.7864,72900.0
2011-03-18 15:25:00,31.74,31.77,31.7,31.7,66500.0,23.7864,23.8089,23.7564,23.7564,66500.0
2011-03-18 15:30:00,31.7,31.78,31.7,31.75,139100.0,23.7564,23.8164,23.7564,23.7939,139100.0
2011-03-18 15:35:00,31.75,31.78,31.75,31.76,147800.0,23.7939,23.8164,23.7939,23.8014,147800.0
2011-03-18 15:40:00,31.76,31.78,31.73,31.74,153900.0,23.8014,23.8164,23.7789,23.7864,153900.0
2011-03-18 15:45:00,31.74,31.8,31.74,31.76,183300.0,23.7864,23.8314,23.7864,23.8014,183300.0
2011-03-18 15:50:00,31.76,31.8,31.65,31.8,362900.0,23.8014,23.8314,23.719,23.8314,362900.0
2011-03-18 15:55:00,31.8,31.84,31.76,31.84,484100.0,23.8314,23.8614,23.8014,23.8614,484100.0
2011-03-21 09:30:00,32.24,32.3,32.18,32.29,249100.0,24.1611,24.2061,24.1162,24.1986,249100.0
2011-03-21 09:35:00,32.29,32.29,32.12,32.2,163000.0,24.1986,24.1986,24.0712,24.1311,163000.0
2011-03-21 09:40:00,32.2,32.25,32.05,32.12,418500.0,24.1311,24.1686,24.0187,24.0712,418500.0
2011-03-21 09:45:00,32.12,32.13,32.05,32.05,224800.0,24.0712,24.0787,24.0187,24.0187,224800.0
2011-03-21 09:50:00,32.06,32.06,31.9,32.0,111600.0,24.0262,24.0262,23.9063,23.9813,111600.0
2011-03-21 09:55:00,32.0,32.02,31.92,31.96,85500.0,23.9813,23.9962,23.9213,23.9513,85500.0
2011-03-21 10:00:00,31.96,31.96,31.86,31.88,71100.0,23.9513,23.9513,23.8763,23.8913,71100.0
2011-03-21 10:05:00,31.89,31.96,31.85,31.93,123400.0,23.8988,23.9513,23.8688,23.9288,123400.0
2011-03-21 10:10:00,31.94,31.99,31.92,31.94,171100.0,23.9363,23.9738,23.9213,23.9363,171100.0
2011-03-21 10:15:00,31.94,31.95,31.89,31.9,49600.0,23.9363,23.9438,23.8988,23.9063,49600.0
2011-03-21 10:20:00,31.9,31.94,31.89,31.89,75500.0,23.9063,23.9363,23.8988,23.8988,75500.0
2011-03-21 10:25:00,31.9,31.91,31.79,31.79,128400.0,23.9063,23.9138,23.8239,23.8239,128400.0
2011-03-21 10:30:00,31.8,31.86,31.79,31.86,71600.0,23.8314,23.8763,23.8239,23.8763,71600.0
2011-03-21 10:35:00,31.85,31.86,31.8,31.82,116200.0,23.8688,23.8763,23.8314,23.8464,116200.0
2011-03-21 10:40:00,31.81,31.84,31.79,31.8,142400.0,23.8389,23.8614,23.8239,23.8314,142400.0
2011-03-21 10:45:00,31.8,31.8,31.59,31.61,233300.0,23.8314,23.8314,23.674,23.689,233300.0
2011-03-21 10:50:00,31.62,31.63,31.56,31.59,207000.0,23.6965,23.704,23.6515,23.674,207000.0
2011-03-21 10:55:00,31.58,31.63,31.55,31.6,175200.0,23.6665,23.704,23.644,23.6815,175200.0
2011-03-21 11:00:00,31.6,31.61,31.55,31.57,157900.0,23.6815,23.689,23.644,23.659,157900.0
2011-03-21 11:05:00,31.56,31.6,31.51,31.57,170500.0,23.6515,23.6815,23.614,23.659,170500.0
2011-03-21 11:10:00,31.57,31.63,31.56,31.58,112400.0,23.659,23.704,23.6515,23.6665,112400.0
2011-03-21 11:15:00,31.59,31.65,31.56,31.61,162700.0,23.674,23.719,23.6515,23.689,162700.0
2011-03-21 11:20:00,31.62,31.68,31.61,31.63,175900.0,23.6965,23.7414,23.689,23.704,175900.0
2011-03-21 11:25:00,31.63,31.65,31.6,31.6,74800.0,23.704,23.719,23.6815,23.6815,74800.0
2011-03-21 11:30:00,31.6,31.73,31.6,31.66,179600.0,23.6815,23.7789,23.6815,23.7265,179600.0
2011-03-21 11:35:00,31.66,31.67,31.6,31.62,105800.0,23.7265,23.734,23.6815,23.6965,105800.0
2011-03-21 11:40:00,31.63,31.65,31.61,31.62,178800.0,23.704,23.719,23.689,23.6965,178800.0
2011-03-21 11:45:00,31.62,31.63,31.61,31.61,77200.0,23.6965,23.704,23.689,23.689,77200.0
2011-03-21 11:50:00,31.61,31.62,31.57,31.58,86800.0,23.689,23.6965,23.659,23.6665,86800.0
2011-03-21 11:55:00,31.57,31.67,31.56,31.58,232100.0,23.659,23.734,23.6515,23.6665,232100.0
2011-03-21 12:00:00,31.57,31.61,31.55,31.61,97600.0,23.659,23.689,23.644,23.689,97600.0
2011-03-21 12:05:00,31.61,31.62,31.56,31.56,73900.0,23.689,23.6965,23.6515,23.6515,73900.0
2011-03-21 12:10:00,31.57,31.57,31.51,31.53,126900.0,23.659,23.659,23.614,23.629,126900.0
2011-03-21 12:15:00,31.53,31.56,31.51,31.52,76600.0,23.629,23.6515,23.614,23.6215,76600.0
2011-03-21 12:20:00,31.53,31.55,31.51,31.52,72200.0,23.629,23.644,23.614,23.6215,72200.0
2011-03-21 12:25:00,31.52,31.55,31.52,31.53,75600.0,23.6215,23.644,23.6215,23.629,75600.0
2011-03-21 12:30:00,31.54,31.54,31.47,31.51,164800.0,23.6365,23.6365,23.5841,23.614,164800.0
2011-03-21 12:35:00,31.51,31.56,31.51,31.55,84000.0,23.614,23.6515,23.614,23.644,84000.0
2011-03-21 12:40:00,31.54,31.55,31.49,31.5,105000.0,23.6365,23.644,23.5991,23.6066,105000.0
2011-03-21 12:45:00,31.49,31.53,31.47,31.53,96100.0,23.5991,23.629,23.5841,23.629,96100.0
2011-03-21 12:50:00,31.54,31.57,31.51,31.53,116100.0,23.6365,23.659,23.614,23.629,116100.0
2011-03-21 12:55:00,31.54,31.57,31.52,31.55,69800.0,23.6365,23.659,23.6215,23.644,69800.0
2011-03-21 13:00:00,31.53,31.55,31.52,31.53,52900.0,23.629,23.644,23.6215,23.629,52900.0
2011-03-21 13:05:00,31.54,31.54,31.49,31.53,85700.0,23.6365,23.6365,23.5991,23.629,85700.0
2011-03-21 13:10:00,31.53,31.53,31.47,31.47,65900.0,23.629,23.629,23.5841,23.5841,65900.0
2011-03-21 13:15:00,31.47,31.55,31.47,31.54,81100.0,23.5841,23.644,23.5841,23.6365,81100.0
2011-03-21 13:20:00,31.54,31.54,31.44,31.49,134100.0,23.6365,23.6365,23.5616,23.5991,134100.0
2011-03-21 13:25:00,31.49,31.53,31.44,31.44,87500.0,23.5991,23.629,23.5616,23.5616,87500.0
2011-03-21 13:30:00,31.44,31.51,31.44,31.46,135400.0,23.5616,23.614,23.5616,23.5766,135400.0
2011-03-21 13:35:00,31.47,31.51,31.45,31.47,66900.0,23.5841,23.614,23.5691,23.5841,66900.0
2011-03-21 13:40:00,31.47,31.48,31.41,31.41,92900.0,23.5841,23.5916,23.5391,23.5391,92900.0
2011-03-21 13:45:00,31.41,31.48,31.4,31.41,134800.0,23.5391,23.5916,23.5316,23.5391,134800.0
2011-03-21 13:50:00,31.41,31.45,31.4,31.44,72900.0,23.5391,23.5691,23.5316,23.5616,72900.0
2011-03-21 13:55:00,31.44,31.49,31.43,31.49,84000.0,23.5616,23.5991,23.5541,23.5991,84000.0
2011-03-21 14:00:00,31.5,31.55,31.49,31.51,181900.0,23.6066,23.644,23.5991,23.614,181900.0
2011-03-21 14:05:00,31.5,31.51,31.45,31.5,85800.0,23.6066,23.614,23.5691,23.6066,85800.0
2011-03-21 14:10:00,31.5,31.5,31.43,31.44,74800.0,23.6066,23.6066,23.5541,23.5616,74800.0
2011-03-21 14:15:00,31.44,31.5,31.44,31.49,56900.0,23.5616,23.6066,23.5616,23.5991,56900.0
2011-03-21 14:20:00,31.47,31.5,31.42,31.45,125300.0,23.5841,23.6066,23.5466,23.5691,125300.0
2011-03-21 14:25:00,31.46,31.5,31.45,31.49,78300.0,23.5766,23.6066,23.5691,23.5991,78300.0
2011-03-21 14:30:00,31.49,31.5,31.45,31.46,50900.0,23.5991,23.6066,23.5691,23.5766,50900.0
2011-03-21 14:35:00,31.46,31.48,31.43,31.48,65000.0,23.5766,23.5916,23.5541,23.5916,65000.0
2011-03-21 14:40:00,31.48,31.48,31.4,31.43,105500.0,23.5916,23.5916,23.5316,23.5541,105500.0
2011-03-21 14:45:00,31.43,31.45,31.4,31.45,75600.0,23.5541,23.5691,23.5316,23.5691,75600.0
2011-03-21 14:50:00,31.45,31.46,31.4,31.45,74700.0,23.5691,23.5766,23.5316,23.5691,74700.0
2011-03-21 14:55:00,31.46,31.52,31.45,31.46,87000.0,23.5766,23.6215,23.5691,23.5766,87000.0
2011-03-21 15:00:00,31.46,31.52,31.46,31.52,69900.0,23.5766,23.6215,23.5766,23.6215,69900.0
2011-03-21 15:05:00,31.52,31.55,31.49,31.5,133600.0,23.6215,23.644,23.5991,23.6066,133600.0
2011-03-21 15:10:00,31.5,31.52,31.46,31.46,419800.0,23.6066,23.6215,23.5766,23.5766,419800.0
2011-03-21 15:15:00,31.47,31.48,31.45,31.46,80000.0,23.5841,23.5916,23.5691,23.5766,80000.0
2011-03-21 15:20:00,31.46,31.46,31.4,31.41,224100.0,23.5766,23.5766,23.5316,23.5391,224100.0
2011-03-21 15:25:00,31.41,31.42,31.36,31.36,263900.0,23.5391,23.5466,23.5016,23.5016,263900.0
2011-03-21 15:30:00,31.37,31.38,31.35,31.35,171800.0,23.5091,23.5166,23.4941,23.4941,171800.0
2011-03-21 15:35:00,31.36,31.39,31.32,31.33,219600.0,23.5016,23.5241,23.4717,23.4792,219600.0
2011-03-21 15:40:00,31.32,31.37,31.31,31.37,312100.0,23.4717,23.5091,23.4642,23.5091,312100.0
2011-03-21 15:45:00,31.37,31.42,31.35,31.35,347000.0,23.5091,23.5466,23.4941,23.4941,347000.0
2011-03-21 15:50:00,31.36,31.38,31.3,31.31,319100.0,23.5016,23.5166,23.4567,23.4642,319100.0
2011-03-21 15:55:00,31.32,31.34,31.23,31.27,1058500.0,23.4717,23.4866,23.4042,23.4342,1058500.0
2011-03-22 09:30:00,31.28,31.35,31.1,31.11,460100.0,23.4417,23.4941,23.3068,23.3143,460100.0
2011-03-22 09:35:00,31.12,31.25,31.05,31.12,262800.0,23.3218,23.4192,23.2693,23.3218,262800.0
2011-03-22 09:40:00,31.12,31.14,30.94,31.06,499800.0,23.3218,23.3368,23.1869,23.2768,499800.0
2011-03-22 09:45:00,31.06,31.07,30.95,31.01,391900.0,23.2768,23.2843,23.1944,23.2393,391900.0
2011-03-22 09:50:00,31.01,31.02,30.97,31.0,322700.0,23.2393,23.2468,23.2094,23.2318,322700.0
2011-03-22 09:55:00,31.0,31.0,30.93,30.97,227200.0,23.2318,23.2318,23.1794,23.2094,227200.0
2011-03-22 10:00:00,30.97,31.01,30.96,30.99,377700.0,23.2094,23.2393,23.2019,23.2244,377700.0
2011-03-22 10:05:00,30.99,31.01,30.96,30.99,211800.0,23.2244,23.2393,23.2019,23.2244,211800.0
2011-03-22 10:10:00,30.98,30.99,30.96,30.96,148300.0,23.2169,23.2244,23.2019,23.2019,148300.0
2011-03-22 10:15:00,30.96,31.0,30.9,30.94,443100.0,23.2019,23.2318,23.1569,23.1869,443100.0
2011-03-22 10:20:00,30.94,30.99,30.89,30.96,237500.0,23.1869,23.2244,23.1494,23.2019,237500.0
2011-03-22 10:25:00,30.96,31.0,30.93,30.97,152700.0,23.2019,23.2318,23.1794,23.2094,152700.0
2011-03-22 10:30:00,30.97,31.0,30.95,30.96,106600.0,23.2094,23.2318,23.1944,23.2019,106600.0
2011-03-22 10:35:00,30.95,30.99,30.91,30.96,148400.0,23.1944,23.2244,23.1644,23.2019,148400.0
2011-03-22 10:40:00,30.96,30.96,30.83,30.91,328100.0,23.2019,23.2019,23.1044,23.1644,328100.0
2011-03-22 10:45:00,30.91,30.93,30.83,30.85,237700.0,23.1644,23.1794,23.1044,23.1194,237700.0
2011-03-22 10:50:00,30.85,30.9,30.82,30.85,410200.0,23.1194,23.1569,23.097,23.1194,410200.0
2011-03-22 10:55:00,30.85,30.86,30.75,30.76,347700.0,23.1194,23.1269,23.0445,23.052,347700.0
2011-03-22 11:00:00,30.76,30.84,30.76,30.79,182700.0,23.052,23.1119,23.052,23.0745,182700.0
2011-03-22 11:05:00,30.79,30.88,30.71,30.83,419100.0,23.0745,23.1419,23.0145,23.1044,419100.0
2011-03-22 11:10:00,30.84,30.86,30.74,30.74,144200.0,23.1119,23.1269,23.037,23.037,144200.0
2011-03-22 11:15:00,30.75,30.77,30.71,30.76,197100.0,23.0445,23.0595,23.0145,23.052,197100.0
2011-03-22 11:20:00,30.75,30.82,30.73,30.81,148200.0,23.0445,23.097,23.0295,23.0895,148200.0
2011-03-22 11:25:00,30.81,30.84,30.8,30.81,75700.0,23.0895,23.1119,23.082,23.0895,75700.0
2011-03-22 11:30:00,30.82,30.82,30.76,30.77,109500.0,23.097,23.097,23.052,23.0595,109500.0
2011-03-22 11:35:00,30.77,30.78,30.66,30.7,498000.0,23.0595,23.067,22.977,23.007,498000.0
2011-03-22 11:40:00,30.7,30.7,30.64,30.69,447600.0,23.007,23.007,22.9621,22.9995,447600.0
2011-03-22 11:45:00,30.69,30.7,30.59,30.61,332800.0,22.9995,23.007,22.9246,22.9396,332800.0
2011-03-22 11:50:00,30.6,30.68,30.58,30.65,128700.0,22.9321,22.992,22.9171,22.9696,128700.0
2011-03-22 11:55:00,30.65,30.69,30.61,30.69,142500.0,22.9696,22.9995,22.9396,22.9995,142500.0
2011-03-22 12:00:00,30.69,30.7,30.6,30.64,266000.0,22.9995,23.007,22.9321,22.9621,266000.0
2011-03-22 12:05:00,30.64,30.74,30.64,30.69,300800.0,22.9621,23.037,22.9621,22.9995,300800.0
2011-03-22 12:10:00,30.68,30.7,30.57,30.57,221700.0,22.992,23.007,22.9096,22.9096,221700.0
2011-03-22 12:15:00,30.58,30.58,30.51,30.57,365000.0,22.9171,22.9171,22.8646,22.9096,365000.0
2011-03-22 12:20:00,30.57,30.66,30.55,30.66,187700.0,22.9096,22.977,22.8946,22.977,187700.0
2011-03-22 12:25:00,30.65,30.7,30.62,30.67,175500.0,22.9696,23.007,22.9471,22.9845,175500.0
2011-03-22 12:30:00,30.67,30.74,30.67,30.7,156200.0,22.9845,23.037,22.9845,23.007,156200.0
2011-03-22 12:35:00,30.71,30.73,30.67,30.7,112500.0,23.0145,23.0295,22.9845,23.007,112500.0
2011-03-22 12:40:00,30.69,30.7,30.67,30.69,69800.0,22.9995,23.007,22.9845,22.9995,69800.0
2011-03-22 12:45:00,30.7,30.7,30.65,30.65,79300.0,23.007,23.007,22.9696,22.9696,79300.0
2011-03-22 12:50:00,30.66,30.7,30.63,30.66,75500.0,22.977,23.007,22.9546,22.977,75500.0
2011-03-22 12:55:00,30.66,30.7,30.66,30.7,99700.0,22.977,23.007,22.977,23.007,99700.0
2011-03-22 13:00:00,30.7,30.7,30.66,30.68,57200.0,23.007,23.007,22.977,22.992,57200.0
2011-03-22 13:05:00,30.67,30.68,30.65,30.66,70400.0,22.9845,22.992,22.9696,22.977,70400.0
2011-03-22 13:10:00,30.65,30.7,30.65,30.7,64300.0,22.9696,23.007,22.9696,23.007,64300.0
2011-03-22 13:15:00,30.69,30.7,30.65,30.68,55700.0,22.9995,23.007,22.9696,22.992,55700.0
2011-03-22 13:20:00,30.68,30.68,30.66,30.67,58300.0,22.992,22.992,22.977,22.9845,58300.0
2011-03-22 13:25:00,30.67,30.67,30.62,30.63,100500.0,22.9845,22.9845,22.9471,22.9546,100500.0
2011-03-22 13:30:00,30.63,30.69,30.62,30.69,66300.0,22.9546,22.9995,22.9471,22.9995,66300.0
2011-03-22 13:35:00,30.69,30.7,30.68,30.69,168400.0,22.9995,23.007,22.992,22.9995,168400.0
2011-03-22 13:40:00,30.69,30.7,30.68,30.7,61500.0,22.9995,23.007,22.992,23.007,61500.0
2011-03-22 13:45:00,30.7,30.72,30.68,30.71,211100.0,23.007,23.022,22.992,23.0145,211100.0
2011-03-22 13:50:00,30.71,30.73,30.7,30.71,224900.0,23.0145,23.0295,23.007,23.0145,224900.0
2011-03-22 13:55:00,30.71,30.78,30.7,30.77,170800.0,23.0145,23.067,23.007,23.0595,170800.0
2011-03-22 14:00:00,30.76,30.78,30.73,30.74,97100.0,23.052,23.067,23.0295,23.037,97100.0
2011-03-22 14:05:00,30.74,30.76,30.7,30.7,88300.0,23.037,23.052,23.007,23.007,88300.0
2011-03-22 14:10:00,30.71,30.78,30.7,30.7,184400.0,23.0145,23.067,23.007,23.007,184400.0
2011-03-22 14:15:00,30.71,30.71,30.66,30.7,162300.0,23.0145,23.0145,22.977,23.007,162300.0
2011-03-22 14:20:00,30.7,30.71,30.66,30.68,67500.0,23.007,23.0145,22.977,22.992,67500.0
2011-03-22 14:25:00,30.68,30.7,30.66,30.68,82900.0,22.992,23.007,22.977,22.992,82900.0
2011-03-22 14:30:00,30.68,30.71,30.66,30.68,319700.0,22.992,23.0145,22.977,22.992,319700.0
2011-03-22 14:35:00,30.68,30.68,30.62,30.65,91800.0,22.992,22.992,22.9471,22.9696,91800.0
2011-03-22 14:40:00,30.65,30.66,30.62,30.65,76800.0,22.9696,22.977,22.9471,22.9696,76800.0
2011-03-22 14:45:00,30.65,30.68,30.64,30.68,120900.0,22.9696,22.992,22.9621,22.992,120900.0
2011-03-22 14:50:00,30.68,30.69,30.66,30.68,96100.0,22.992,22.9995,22.977,22.992,96100.0
2011-03-22 14:55:00,30.68,30.72,30.66,30.68,148400.0,22.992,23.022,22.977,22.992,148400.0
2011-03-22 15:00:00,30.69,30.72,30.68,30.72,151900.0,22.9995,23.022,22.992,23.022,151900.0
2011-03-22 15:05:00,30.71,30.71,30.66,30.7,151300.0,23.0145,23.0145,22.977,23.007,151300.0
2011-03-22 15:10:00,30.7,30.71,30.67,30.68,388300.0,23.007,23.0145,22.9845,22.992,388300.0
2011-03-22 15:15:00,30.67,30.7,30.66,30.68,114300.0,22.9845,23.007,22.977,22.992,114300.0
2011-03-22 15:20:00,30.69,30.69,30.63,30.66,159200.0,22.9995,22.9995,22.9546,22.977,159200.0
2011-03-22 15:25:00,30.66,30.7,30.65,30.7,83800.0,22.977,23.007,22.9696,23.007,83800.0
2011-03-22 15:30:00,30.7,30.74,30.69,30.72,155700.0,23.007,23.037,22.9995,23.022,155700.0
2011-03-22 15:35:00,30.72,30.73,30.66,30.67,71000.0,23.022,23.0295,22.977,22.9845,71000.0
2011-03-22 15:40:00,30.67,30.74,30.66,30.74,510900.0,22.9845,23.037,22.977,23.037,510900.0
2011-03-22 15:45:00,30.73,30.79,30.72,30.76,402500.0,23.0295,23.0745,23.022,23.052,402500.0
2011-03-22 15:50:00,30.75,30.78,30.75,30.77,439800.0,23.0445,23.067,23.0445,23.0595,439800.0
2011-03-22 15:55:00,30.77,30.78,30.72,30.76,617800.0,23.0595,23.067,23.022,23.052,617800.0
2011-03-23 09:30:00,30.6,30.75,30.31,30.32,693000.0,22.9321,23.0445,22.7148,22.7222,693000.0
2011-03-23 09:35:00,30.33,30.51,30.3,30.33,322800.0,22.7297,22.8646,22.7073,22.7297,322800.0
2011-03-23 09:40:00,30.34,30.36,30.28,30.33,813300.0,22.7372,22.7522,22.6923,22.7297,813300.0
2011-03-23 09:45:00,30.33,30.35,30.23,30.24,408000.0,22.7297,22.7447,22.6548,22.6623,408000.0
2011-03-23 09:50:00,30.25,30.32,30.2,30.25,486600.0,22.6698,22.7222,22.6323,22.6698,486600.0
2011-03-23 09:55:00,30.25,30.44,30.25,30.34,458800.0,22.6698,22.8122,22.6698,22.7372,458800.0
2011-03-23 10:00:00,30.34,30.35,30.2,30.23,221600.0,22.7372,22.7447,22.6323,22.6548,221600.0
2011-03-23 10:05:00,30.23,30.34,30.21,30.31,164300.0,22.6548,22.7372,22.6398,22.7148,164300.0
2011-03-23 10:10:00,30.3,30.44,30.29,30.37,566200.0,22.7073,22.8122,22.6998,22.7597,566200.0
2011-03-23 10:15:00,30.38,30.42,30.3,30.31,123500.0,22.7672,22.7972,22.7073,22.7148,123500.0
2011-03-23 10:20:00,30.32,30.44,30.31,30.38,166800.0,22.7222,22.8122,22.7148,22.7672,166800.0
2011-03-23 10:25:00,30.38,30.43,30.31,30.42,152700.0,22.7672,22.8047,22.7148,22.7972,152700.0
2011-03-23 10:30:00,30.42,30.58,30.42,30.57,352800.0,22.7972,22.9171,22.7972,22.9096,352800.0
2011-03-23 10:35:00,30.59,30.74,30.59,30.66,399200.0,22.9246,23.037,22.9246,22.977,399200.0
2011-03-23 10:40:00,30.66,30.7,30.55,30.59,153500.0,22.977,23.007,22.8946,22.9246,153500.0
2011-03-23 10:45:00,30.59,30.62,30.52,30.55,175200.0,22.9246,22.9471,22.8721,22.8946,175200.0
2011-03-23 10:50:00,30.55,30.6,30.51,30.53,127600.0,22.8946,22.9321,22.8646,22.8796,127600.0
2011-03-23 10:55:00,30.53,30.76,30.52,30.74,528500.0,22.8796,23.052,22.8721,23.037,528500.0
2011-03-23 11:00:00,30.74,30.78,30.68,30.68,360500.0,23.037,23.067,22.992,22.992,360500.0
2011-03-23 11:05:00,30.69,30.85,30.69,30.78,275700.0,22.9995,23.1194,22.9995,23.067,275700.0
2011-03-23 11:10:00,30.77,30.82,30.71,30.71,151700.0,23.0595,23.097,23.0145,23.0145,151700.0
2011-03-23 11:15:00,30.71,30.71,30.51,30.52,230500.0,23.0145,23.0145,22.8646,22.8721,230500.0
2011-03-23 11:20:00,30.51,30.57,30.43,30.56,542500.0,22.8646,22.9096,22.8047,22.9021,542500.0
2011-03-23 11:25:00,30.55,30.59,30.55,30.57,291800.0,22.8946,22.9246,22.8946,22.9096,291800.0
2011-03-23 11:30:00,30.58,30.61,30.45,30.46,391000.0,22.9171,22.9396,22.8197,22.8272,391000.0
2011-03-23 11:35:00,30.46,30.47,30.35,30.39,294400.0,22.8272,22.8347,22.7447,22.7747,294400.0
2011-03-23 11:40:00,30.4,30.46,30.33,30.45,284400.0,22.7822,22.8272,22.7297,22.8197,284400.0
2011-03-23 11:45:00,30.47,30.49,30.32,30.44,193300.0,22.8347,22.8496,22.7222,22.8122,193300.0
2011-03-23 11:50:00,30.44,30.46,30.42,30.43,81000.0,22.8122,22.8272,22.7972,22.8047,81000.0
2011-03-23 11:55:00,30.42,30.43,30.33,30.33,88700.0,22.7972,22.8047,22.7297,22.7297,88700.0
2011-03-23 12:00:00,30.33,30.44,30.33,30.44,88900.0,22.7297,22.8122,22.7297,22.8122,88900.0
2011-03-23 12:05:00,30.44,30.46,30.4,30.41,68100.0,22.8122,22.8272,22.7822,22.7897,68100.0
2011-03-23 12:10:00,30.4,30.44,30.36,30.44,85600.0,22.7822,22.8122,22.7522,22.8122,85600.0
2011-03-23 12:15:00,30.44,30.46,30.38,30.46,145000.0,22.8122,22.8272,22.7672,22.8272,145000.0
2011-03-23 12:20:00,30.46,30.49,30.45,30.48,200400.0,22.8272,22.8496,22.8197,22.8422,200400.0
2011-03-23 12:25:00,30.48,30.6,30.47,30.59,239100.0,22.8422,22.9321,22.8347,22.9246,239100.0
2011-03-23 12:30:00,30.6,30.68,30.6,30.61,218200.0,22.9321,22.992,22.9321,22.9396,218200.0
2011-03-23 12:35:00,30.6,30.63,30.6,30.62,128600.0,22.9321,22.9546,22.9321,22.9471,128600.0
2011-03-23 12:40:00,30.62,30.65,30.6,30.61,138200.0,22.9471,22.9696,22.9321,22.9396,138200.0
2011-03-23 12:45:00,30.6,30.62,30.6,30.61,102000.0,22.9321,22.9471,22.9321,22.9396,102000.0
2011-03-23 12:50:00,30.6,30.75,30.6,30.7,288300.0,22.9321,23.0445,22.9321,23.007,288300.0
2011-03-23 12:55:00,30.71,30.72,30.7,30.71,143700.0,23.0145,23.022,23.007,23.0145,143700.0
2011-03-23 13:00:00,30.7,30.73,30.65,30.72,194900.0,23.007,23.0295,22.9696,23.022,194900.0
2011-03-23 13:05:00,30.72,30.72,30.64,30.64,200800.0,23.022,23.022,22.9621,22.9621,200800.0
2011-03-23 13:10:00,30.64,30.66,30.62,30.64,95100.0,22.9621,22.977,22.9471,22.9621,95100.0
2011-03-23 13:15:00,30.65,30.72,30.63,30.63,145100.0,22.9696,23.022,22.9546,22.9546,145100.0
2011-03-23 13:20:00,30.63,30.64,30.57,30.62,85000.0,22.9546,22.9621,22.9096,22.9471,85000.0
2011-03-23 13:25:00,30.61,30.72,30.58,30.7,116400.0,22.9396,23.022,22.9171,23.007,116400.0
2011-03-23 13:30:00,30.7,30.77,30.67,30.77,161200.0,23.007,23.0595,22.9845,23.0595,161200.0
2011-03-23 13:35:00,30.77,30.77,30.72,30.73,103200.0,23.0595,23.0595,23.022,23.0295,103200.0
2011-03-23 13:40:00,30.73,30.8,30.73,30.78,175700.0,23.0295,23.082,23.0295,23.067,175700.0
2011-03-23 13:45:00,30.77,30.79,30.74,30.76,98800.0,23.0595,23.0745,23.037,23.052,98800.0
2011-03-23 13:50:00,30.76,30.84,30.76,30.79,177400.0,23.052,23.1119,23.052,23.0745,177400.0
2011-03-23 13:55:00,30.79,30.87,30.79,30.82,228000.0,23.0745,23.1344,23.0745,23.097,228000.0
2011-03-23 14:00:00,30.83,30.83,30.77,30.77,166200.0,23.1044,23.1044,23.0595,23.0595,166200.0
2011-03-23 14:05:00,30.78,30.78,30.58,30.59,273600.0,23.067,23.067,22.9171,22.9246,273600.0
2011-03-23 14:10:00,30.58,30.63,30.56,30.6,150500.0,22.9171,22.9546,22.9021,22.9321,150500.0
2011-03-23 14:15:00,30.6,30.62,30.59,30.62,81500.0,22.9321,22.9471,22.9246,22.9471,81500.0
2011-03-23 14:20:00,30.62,30.68,30.61,30.65,91000.0,22.9471,22.992,22.9396,22.9696,91000.0
2011-03-23 14:25:00,30.65,30.72,30.64,30.7,151500.0,22.9696,23.022,22.9621,23.007,151500.0
2011-03-23 14:30:00,30.71,30.75,30.7,30.73,102700.0,23.0145,23.0445,23.007,23.0295,102700.0
2011-03-23 14:35:00,30.73,30.76,30.71,30.74,171800.0,23.0295,23.052,23.0145,23.037,171800.0
2011-03-23 14:40:00,30.75,30.78,30.74,30.74,273800.0,23.0445,23.067,23.037,23.037,273800.0
2011-03-23 14:45:00,30.74,30.87,30.74,30.86,248300.0,23.037,23.1344,23.037,23.1269,248300.0
2011-03-23 14:50:00,30.87,31.0,30.86,30.93,345000.0,23.1344,23.2318,23.1269,23.1794,345000.0
2011-03-23 14:55:00,30.93,30.99,30.93,30.95,196300.0,23.1794,23.2244,23.1794,23.1944,196300.0
2011-03-23 15:00:00,30.95,30.99,30.88,30.99,283400.0,23.1944,23.2244,23.1419,23.2244,283400.0
2011-03-23 15:05:00,30.98,30.99,30.9,30.96,361700.0,23.2169,23.2244,23.1569,23.2019,361700.0
2011-03-23 15:10:00,30.96,31.07,30.96,31.02,508400.0,23.2019,23.2843,23.2019,23.2468,508400.0
2011-03-23 15:15:00,31.02,31.03,30.98,31.01,153800.0,23.2468,23.2543,23.2169,23.2393,153800.0
2011-03-23 15:20:00,31.02,31.05,30.99,31.03,280300.0,23.2468,23.2693,23.2244,23.2543,280300.0
2011-03-23 15:25:00,31.02,31.16,31.02,31.15,406400.0,23.2468,23.3518,23.2468,23.3443,406400.0
2011-03-23 15:30:00,31.14,31.22,31.11,31.21,310900.0,23.3368,23.3967,23.3143,23.3892,310900.0
2011-03-23 15:35:00,31.21,31.21,31.1,31.15,572900.0,23.3892,23.3892,23.3068,23.3443,572900.0
2011-03-23 15:40:00,31.16,31.28,31.16,31.2,439800.0,23.3518,23.4417,23.3518,23.3817,439800.0
2011-03-23 15:45:00,31.2,31.2,31.06,31.11,598800.0,23.3817,23.3817,23.2768,23.3143,598800.0
2011-03-23 15:50:00,31.11,31.17,31.11,31.17,296200.0,23.3143,23.3592,23.3143,23.3592,296200.0
2011-03-23 15:55:00,31.17,31.17,31.15,31.16,637500.0,23.3592,23.3592,23.3443,23.3518,637500.0
2011-03-24 09:30:00,31.31,31.46,31.25,31.41,430900.0,23.4642,23.5766,23.4192,23.5391,430900.0
2011-03-24 09:35:00,31.42,31.45,31.27,31.32,560700.0,23.5466,23.5691,23.4342,23.4717,560700.0
2011-03-24 09:40:00,31.31,31.31,31.26,31.29,359500.0,23.4642,23.4642,23.4267,23.4492,359500.0
2011-03-24 09:45:00,31.29,31.37,31.25,31.32,139300.0,23.4492,23.5091,23.4192,23.4717,139300.0
2011-03-24 09:50:00,31.32,31.34,31.26,31.27,188700.0,23.4717,23.4866,23.4267,23.4342,188700.0
2011-03-24 09:55:00,31.26,31.32,31.24,31.32,399300.0,23.4267,23.4717,23.4117,23.4717,399300.0
2011-03-24 10:00:00,31.33,31.55,31.31,31.55,699700.0,23.4792,23.644,23.4642,23.644,699700.0
2011-03-24 10:05:00,31.55,31.55,31.34,31.37,327600.0,23.644,23.644,23.4866,23.5091,327600.0
2011-03-24 10:10:00,31.37,31.42,31.32,31.42,186800.0,23.5091,23.5466,23.4717,23.5466,186800.0
2011-03-24 10:15:00,31.42,31.51,31.31,31.33,204400.0,23.5466,23.614,23.4642,23.4792,204400.0
2011-03-24 10:20:00,31.33,31.39,31.28,31.36,230700.0,23.4792,23.5241,23.4417,23.5016,230700.0
2011-03-24 10:25:00,31.36,31.43,31.35,31.38,85000.0,23.5016,23.5541,23.4941,23.5166,85000.0
2011-03-24 10:30:00,31.37,31.44,31.33,31.38,281100.0,23.5091,23.5616,23.4792,23.5166,281100.0
2011-03-24 10:35:00,31.38,31.46,31.34,31.4,437200.0,23.5166,23.5766,23.4866,23.5316,437200.0
2011-03-24 10:40:00,31.4,31.48,31.39,31.46,208500.0,23.5316,23.5916,23.5241,23.5766,208500.0
2011-03-24 10:45:00,31.46,31.49,31.38,31.38,159300.0,23.5766,23.5991,23.5166,23.5166,159300.0
2011-03-24 10:50:00,31.39,31.44,31.36,31.39,293100.0,23.5241,23.5616,23.5016,23.5241,293100.0
2011-03-24 10:55:00,31.39,31.42,31.36,31.39,242100.0,23.5241,23.5466,23.5016,23.5241,242100.0
2011-03-24 11:00:00,31.39,31.41,31.27,31.39,317500.0,23.5241,23.5391,23.4342,23.5241,317500.0
2011-03-24 11:05:00,31.39,31.45,31.38,31.38,211900.0,23.5241,23.5691,23.5166,23.5166,211900.0
2011-03-24 11:10:00,31.39,31.41,31.37,31.41,222400.0,23.5241,23.5391,23.5091,23.5391,222400.0
2011-03-24 11:15:00,31.4,31.48,31.4,31.44,339800.0,23.5316,23.5916,23.5316,23.5616,339800.0
2011-03-24 11:20:00,31.43,31.51,31.42,31.46,220400.0,23.5541,23.614,23.5466,23.5766,220400.0
2011-03-24 11:25:00,31.47,31.5,31.45,31.5,147400.0,23.5841,23.6066,23.5691,23.6066,147400.0
2011-03-24 11:30:00,31.5,31.54,31.45,31.52,336000.0,23.6066,23.6365,23.5691,23.6215,336000.0
2011-03-24 11:35:00,31.53,31.55,31.51,31.55,264400.0,23.629,23.644,23.614,23.644,264400.0
2011-03-24 11:40:00,31.55,31.57,31.5,31.51,239500.0,23.644,23.659,23.6066,23.614,239500.0
2011-03-24 11:45:00,31.51,31.54,31.48,31.5,220200.0,23.614,23.6365,23.5916,23.6066,220200.0
2011-03-24 11:50:00,31.5,31.56,31.48,31.48,329400.0,23.6066,23.6515,23.5916,23.5916,329400.0
2011-03-24 11:55:00,31.49,31.52,31.46,31.48,216300.0,23.5991,23.6215,23.5766,23.5916,216300.0
2011-03-24 12:00:00,31.49,31.56,31.48,31.56,214700.0,23.5991,23.6515,23.5916,23.6515,214700.0
2011-03-24 12:05:00,31.55,31.6,31.54,31.59,255300.0,23.644,23.6815,23.6365,23.674,255300.0
2011-03-24 12:10:00,31.59,31.59,31.49,31.52,213600.0,23.674,23.674,23.5991,23.6215,213600.0
2011-03-24 12:15:00,31.52,31.56,31.45,31.5,217400.0,23.6215,23.6515,23.5691,23.6066,217400.0
2011-03-24 12:20:00,31.5,31.5,31.45,31.49,152300.0,23.6066,23.6066,23.5691,23.5991,152300.0
2011-03-24 12:25:00,31.5,31.53,31.49,31.49,124400.0,23.6066,23.629,23.5991,23.5991,124400.0
2011-03-24 12:30:00,31.49,31.52,31.48,31.52,75600.0,23.5991,23.6215,23.5916,23.6215,75600.0
2011-03-24 12:35:00,31.52,31.53,31.47,31.5,119800.0,23.6215,23.629,23.5841,23.6066,119800.0
2011-03-24 12:40:00,31.5,31.51,31.49,31.5,55800.0,23.6066,23.614,23.5991,23.6066,55800.0
2011-03-24 12:45:00,31.5,31.51,31.49,31.49,16400.0,23.6066,23.614,23.5991,23.5991,16400.0
2011-03-24 12:50:00,31.49,31.5,31.41,31.48,168300.0,23.5991,23.6066,23.5391,23.5916,168300.0
2011-03-24 12:55:00,31.49,31.52,31.48,31.49,84200.0,23.5991,23.6215,23.5916,23.5991,84200.0
2011-03-24 13:00:00,31.48,31.52,31.47,31.5,51800.0,23.5916,23.6215,23.5841,23.6066,51800.0
2011-03-24 13:05:00,31.5,31.52,31.48,31.5,80700.0,23.6066,23.6215,23.5916,23.6066,80700.0
2011-03-24 13:10:00,31.5,31.5,31.45,31.47,154000.0,23.6066,23.6066,23.5691,23.5841,154000.0
2011-03-24 13:15:00,31.45,31.49,31.4,31.47,203500.0,23.5691,23.5991,23.5316,23.5841,203500.0
2011-03-24 13:20:00,31.49,31.5,31.48,31.49,116500.0,23.5991,23.6066,23.5916,23.5991,116500.0
2011-03-24 13:25:00,31.5,31.5,31.47,31.5,123000.0,23.6066,23.6066,23.5841,23.6066,123000.0
2011-03-24 13:30:00,31.5,31.5,31.48,31.5,106100.0,23.6066,23.6066,23.5916,23.6066,106100.0
2011-03-24 13:35:00,31.49,31.52,31.43,31.44,173300.0,23.5991,23.6215,23.5541,23.5616,173300.0
2011-03-24 13:40:00,31.43,31.5,31.39,31.44,135600.0,23.5541,23.6066,23.5241,23.5616,135600.0
2011-03-24 13:45:00,31.45,31.45,31.33,31.42,147500.0,23.5691,23.5691,23.4792,23.5466,147500.0
2011-03-24 13:50:00,31.41,31.42,31.38,31.41,45700.0,23.5391,23.5466,23.5166,23.5391,45700.0
2011-03-24 13:55:00,31.42,31.48,31.39,31.45,72000.0,23.5466,23.5916,23.5241,23.5691,72000.0
2011-03-24 14:00:00,31.46,31.5,31.46,31.5,57800.0,23.5766,23.6066,23.5766,23.6066,57800.0
2011-03-24 14:05:00,31.5,31.5,31.47,31.48,78800.0,23.6066,23.6066,23.5841,23.5916,78800.0
2011-03-24 14:10:00,31.49,31.49,31.47,31.47,31200.0,23.5991,23.5991,23.5841,23.5841,31200.0
2011-03-24 14:15:00,31.47,31.5,31.46,31.49,120800.0,23.5841,23.6066,23.5766,23.5991,120800.0
2011-03-24 14:20:00,31.5,31.5,31.46,31.46,62700.0,23.6066,23.6066,23.5766,23.5766,62700.0
2011-03-24 14:25:00,31.47,31.49,31.46,31.48,26700.0,23.5841,23.5991,23.5766,23.5916,26700.0
2011-03-24 14:30:00,31.48,31.5,31.47,31.48,93500.0,23.5916,23.6066,23.5841,23.5916,93500.0
2011-03-24 14:35:00,31.49,31.5,31.46,31.46,137400.0,23.5991,23.6066,23.5766,23.5766,137400.0
2011-03-24 14:40:00,31.46,31.5,31.46,31.47,197800.0,23.5766,23.6066,23.5766,23.5841,197800.0
2011-03-24 14:45:00,31.48,31.49,31.45,31.46,51400.0,23.5916,23.5991,23.5691,23.5766,51400.0
2011-03-24 14:50:00,31.47,31.48,31.42,31.42,26200.0,23.5841,23.5916,23.5466,23.5466,26200.0
2011-03-24 14:55:00,31.42,31.45,31.4,31.43,38300.0,23.5466,23.5691,23.5316,23.5541,38300.0
2011-03-24 15:00:00,31.44,31.44,31.38,31.41,128800.0,23.5616,23.5616,23.5166,23.5391,128800.0
2011-03-24 15:05:00,31.4,31.41,31.4,31.41,29400.0,23.5316,23.5391,23.5316,23.5391,29400.0
2011-03-24 15:10:00,31.4,31.45,31.4,31.42,29400.0,23.5316,23.5691,23.5316,23.5466,29400.0
2011-03-24 15:15:00,31.43,31.49,31.4,31.47,106500.0,23.5541,23.5991,23.5316,23.5841,106500.0
2011-03-24 15:20:00,31.47,31.52,31.46,31.48,261000.0,23.5841,23.6215,23.5766,23.5916,261000.0
2011-03-24 15:25:00,31.48,31.5,31.45,31.5,135900.0,23.5916,23.6066,23.5691,23.6066,135900.0
2011-03-24 15:30:00,31.5,31.52,31.46,31.51,262600.0,23.6066,23.6215,23.5766,23.614,262600.0
2011-03-24 15:35:00,31.51,31.56,31.45,31.47,331300.0,23.614,23.6515,23.5691,23.5841,331300.0
2011-03-24 15:40:00,31.46,31.48,31.44,31.47,96200.0,23.5766,23.5916,23.5616,23.5841,96200.0
2011-03-24 15:45:00,31.46,31.46,31.4,31.44,234300.0,23.5766,23.5766,23.5316,23.5616,234300.0
2011-03-24 15:50:00,31.45,31.46,31.4,31.42,177600.0,23.5691,23.5766,23.5316,23.5466,177600.0
2011-03-24 15:55:00,31.42,31.44,31.36,31.36,387600.0,23.5466,23.5616,23.5016,23.5016,387600.0
2011-03-25 09:30:00,31.49,31.57,31.3,31.32,484100.0,23.5991,23.659,23.4567,23.4717,484100.0
2011-03-25 09:35:00,31.31,31.32,31.15,31.23,389700.0,23.4642,23.4717,23.3443,23.4042,389700.0
2011-03-25 09:40:00,31.24,31.31,31.1,31.1,313100.0,23.4117,23.4642,23.3068,23.3068,313100.0
2011-03-25 09:45:00,31.1,31.28,31.09,31.14,373100.0,23.3068,23.4417,23.2993,23.3368,373100.0
2011-03-25 09:50:00,31.14,31.35,31.14,31.32,236200.0,23.3368,23.4941,23.3368,23.4717,236200.0
2011-03-25 09:55:00,31.33,31.33,31.25,31.29,101100.0,23.4792,23.4792,23.4192,23.4492,101100.0
2011-03-25 10:00:00,31.3,31.3,31.2,31.21,275900.0,23.4567,23.4567,23.3817,23.3892,275900.0
2011-03-25 10:05:00,31.21,31.3,31.2,31.28,260000.0,23.3892,23.4567,23.3817,23.4417,260000.0
2011-03-25 10:10:00,31.28,31.43,31.28,31.39,206900.0,23.4417,23.5541,23.4417,23.5241,206900.0
2011-03-25 10:15:00,31.39,31.42,31.34,31.42,228400.0,23.5241,23.5466,23.4866,23.5466,228400.0
2011-03-25 10:20:00,31.41,31.54,31.4,31.5,519900.0,23.5391,23.6365,23.5316,23.6066,519900.0
2011-03-25 10:25:00,31.49,31.53,31.43,31.53,259700.0,23.5991,23.629,23.5541,23.629,259700.0
2011-03-25 10:30:00,31.53,31.56,31.47,31.54,193300.0,23.629,23.6515,23.5841,23.6365,193300.0
2011-03-25 10:35:00,31.53,31.65,31.52,31.59,559500.0,23.629,23.719,23.6215,23.674,559500.0
2011-03-25 10:40:00,31.6,31.64,31.57,31.64,179200.0,23.6815,23.7115,23.659,23.7115,179200.0
2011-03-25 10:45:00,31.64,31.7,31.64,31.66,250900.0,23.7115,23.7564,23.7115,23.7265,250900.0
2011-03-25 10:50:00,31.66,31.7,31.57,31.57,317600.0,23.7265,23.7564,23.659,23.659,317600.0
2011-03-25 10:55:00,31.57,31.6,31.41,31.45,400200.0,23.659,23.6815,23.5391,23.5691,400200.0
2011-03-25 11:00:00,31.44,31.45,31.35,31.36,182300.0,23.5616,23.5691,23.4941,23.5016,182300.0
2011-03-25 11:05:00,31.35,31.4,31.25,31.39,341400.0,23.4941,23.5316,23.4192,23.5241,341400.0
2011-03-25 11:10:00,31.39,31.4,31.32,31.33,84000.0,23.5241,23.5316,23.4717,23.4792,84000.0
2011-03-25 11:15:00,31.33,31.33,31.25,31.3,193300.0,23.4792,23.4792,23.4192,23.4567,193300.0
2011-03-25 11:20:00,31.3,31.4,31.28,31.36,137100.0,23.4567,23.5316,23.4417,23.5016,137100.0
2011-03-25 11:25:00,31.36,31.42,31.32,31.37,150700.0,23.5016,23.5466,23.4717,23.5091,150700.0
2011-03-25 11:30:00,31.37,31.4,31.33,31.4,80200.0,23.5091,23.5316,23.4792,23.5316,80200.0
2011-03-25 11:35:00,31.4,31.41,31.36,31.39,84900.0,23.5316,23.5391,23.5016,23.5241,84900.0
2011-03-25 11:40:00,31.4,31.47,31.38,31.41,80300.0,23.5316,23.5841,23.5166,23.5391,80300.0
2011-03-25 11:45:00,31.41,31.49,31.38,31.48,123500.0,23.5391,23.5991,23.5166,23.5916,123500.0
2011-03-25 11:50:00,31.47,31.49,31.44,31.48,120600.0,23.5841,23.5991,23.5616,23.5916,120600.0
2011-03-25 11:55:00,31.48,31.56,31.48,31.53,68200.0,23.5916,23.6515,23.5916,23.629,68200.0
2011-03-25 12:00:00,31.54,31.55,31.49,31.49,67700.0,23.6365,23.644,23.5991,23.5991,67700.0
2011-03-25 12:05:00,31.49,31.49,31.4,31.41,163100.0,23.5991,23.5991,23.5316,23.5391,163100.0
2011-03-25 12:10:00,31.41,31.44,31.37,31.4,89000.0,23.5391,23.5616,23.5091,23.5316,89000.0
2011-03-25 12:15:00,31.39,31.44,31.37,31.41,74200.0,23.5241,23.5616,23.5091,23.5391,74200.0
2011-03-25 12:20:00,31.41,31.42,31.36,31.39,113000.0,23.5391,23.5466,23.5016,23.5241,113000.0
2011-03-25 12:25:00,31.39,31.4,31.35,31.35,46000.0,23.5241,23.5316,23.4941,23.4941,46000.0
2011-03-25 12:30:00,31.35,31.35,31.26,31.26,134600.0,23.4941,23.4941,23.4267,23.4267,134600.0
2011-03-25 12:35:00,31.26,31.3,31.2,31.24,129700.0,23.4267,23.4567,23.3817,23.4117,129700.0
2011-03-25 12:40:00,31.25,31.3,31.22,31.26,112900.0,23.4192,23.4567,23.3967,23.4267,112900.0
2011-03-25 12:45:00,31.26,31.26,31.21,31.23,64600.0,23.4267,23.4267,23.3892,23.4042,64600.0
2011-03-25 12:50:00,31.23,31.34,31.22,31.31,218500.0,23.4042,23.4866,23.3967,23.4642,218500.0
2011-03-25 12:55:00,31.31,31.38,31.29,31.37,116700.0,23.4642,23.5166,23.4492,23.5091,116700.0
2011-03-25 13:00:00,31.36,31.36,31.22,31.24,157500.0,23.5016,23.5016,23.3967,23.4117,157500.0
2011-03-25 13:05:00,31.23,31.25,31.21,31.22,71800.0,23.4042,23.4192,23.3892,23.3967,71800.0
2011-03-25 13:10:00,31.22,31.26,31.2,31.2,167200.0,23.3967,23.4267,23.3817,23.3817,167200.0
2011-03-25 13:15:00,31.2,31.22,31.18,31.21,182400.0,23.3817,23.3967,23.3667,23.3892,182400.0
2011-03-25 13:20:00,31.22,31.25,31.2,31.23,86400.0,23.3967,23.4192,23.3817,23.4042,86400.0
2011-03-25 13:25:00,31.23,31.28,31.21,31.26,67800.0,23.4042,23.4417,23.3892,23.4267,67800.0
2011-03-25 13:30:00,31.27,31.35,31.26,31.35,387800.0,23.4342,23.4941,23.4267,23.4941,387800.0
2011-03-25 13:35:00,31.34,31.37,31.31,31.37,74400.0,23.4866,23.5091,23.4642,23.5091,74400.0
2011-03-25 13:40:00,31.37,31.46,31.37,31.42,140600.0,23.5091,23.5766,23.5091,23.5466,140600.0
2011-03-25 13:45:00,31.42,31.52,31.41,31.5,230300.0,23.5466,23.6215,23.5391,23.6066,230300.0
2011-03-25 13:50:00,31.49,31.55,31.42,31.5,231800.0,23.5991,23.644,23.5466,23.6066,231800.0
2011-03-25 13:55:00,31.5,31.52,31.43,31.45,91500.0,23.6066,23.6215,23.5541,23.5691,91500.0
2011-03-25 14:00:00,31.45,31.46,31.4,31.4,62700.0,23.5691,23.5766,23.5316,23.5316,62700.0
2011-03-25 14:05:00,31.41,31.47,31.4,31.42,75400.0,23.5391,23.5841,23.5316,23.5466,75400.0
2011-03-25 14:10:00,31.42,31.45,31.41,31.44,55000.0,23.5466,23.5691,23.5391,23.5616,55000.0
2011-03-25 14:15:00,31.44,31.46,31.41,31.41,95200.0,23.5616,23.5766,23.5391,23.5391,95200.0
2011-03-25 14:20:00,31.42,31.45,31.4,31.41,76600.0,23.5466,23.5691,23.5316,23.5391,76600.0
2011-03-25 14:25:00,31.4,31.5,31.36,31.48,211500.0,23.5316,23.6066,23.5016,23.5916,211500.0
2011-03-25 14:30:00,31.49,31.5,31.46,31.46,50500.0,23.5991,23.6066,23.5766,23.5766,50500.0
2011-03-25 14:35:00,31.47,31.48,31.45,31.47,53100.0,23.5841,23.5916,23.5691,23.5841,53100.0
2011-03-25 14:40:00,31.46,31.47,31.43,31.45,103900.0,23.5766,23.5841,23.5541,23.5691,103900.0
2011-03-25 14:45:00,31.45,31.49,31.45,31.49,72100.0,23.5691,23.5991,23.5691,23.5991,72100.0
2011-03-25 14:50:00,31.49,31.51,31.48,31.51,118700.0,23.5991,23.614,23.5916,23.614,118700.0
2011-03-25 14:55:00,31.5,31.51,31.47,31.48,61500.0,23.6066,23.614,23.5841,23.5916,61500.0
2011-03-25 15:00:00,31.48,31.48,31.44,31.44,209200.0,23.5916,23.5916,23.5616,23.5616,209200.0
2011-03-25 15:05:00,31.43,31.46,31.43,31.45,228400.0,23.5541,23.5766,23.5541,23.5691,228400.0
2011-03-25 15:10:00,31.46,31.48,31.44,31.48,373300.0,23.5766,23.5916,23.5616,23.5916,373300.0
2011-03-25 15:15:00,31.47,31.61,31.47,31.6,336600.0,23.5841,23.689,23.5841,23.6815,336600.0
2011-03-25 15:20:00,31.59,31.65,31.5,31.5,222100.0,23.674,23.719,23.6066,23.6066,222100.0
2011-03-25 15:25:00,31.51,31.51,31.44,31.46,124200.0,23.614,23.614,23.5616,23.5766,124200.0
2011-03-25 15:30:00,31.46,31.52,31.44,31.5,130900.0,23.5766,23.6215,23.5616,23.6066,130900.0
2011-03-25 15:35:00,31.49,31.58,31.49,31.58,201800.0,23.5991,23.6665,23.5991,23.6665,201800.0
2011-03-25 15:40:00,31.57,31.57,31.5,31.5,174100.0,23.659,23.659,23.6066,23.6066,174100.0
2011-03-25 15:45:00,31.5,31.54,31.48,31.5,201500.0,23.6066,23.6365,23.5916,23.6066,201500.0
2011-03-25 15:50:00,31.5,31.5,31.43,31.43,212500.0,23.6066,23.6066,23.5541,23.5541,212500.0
2011-03-25 15:55:00,31.43,31.45,31.4,31.43,253200.0,23.5541,23.5691,23.5316,23.5541,253200.0
2011-03-28 09:30:00,31.58,31.58,31.25,31.29,280100.0,23.6665,23.6665,23.4192,23.4492,280100.0
2011-03-28 09:35:00,31.3,31.35,31.23,31.3,135400.0,23.4567,23.4941,23.4042,23.4567,135400.0
2011-03-28 09:40:00,31.3,31.3,31.21,31.26,118500.0,23.4567,23.4567,23.3892,23.4267,118500.0
2011-03-28 09:45:00,31.26,31.34,31.26,31.34,56300.0,23.4267,23.4866,23.4267,23.4866,56300.0
2011-03-28 09:50:00,31.34,31.43,31.33,31.42,106500.0,23.4866,23.5541,23.4792,23.5466,106500.0
2011-03-28 09:55:00,31.42,31.47,31.34,31.43,111500.0,23.5466,23.5841,23.4866,23.5541,111500.0
2011-03-28 10:00:00,31.43,31.44,31.38,31.39,66000.0,23.5541,23.5616,23.5166,23.5241,66000.0
2011-03-28 10:05:00,31.39,31.39,31.27,31.31,86800.0,23.5241,23.5241,23.4342,23.4642,86800.0
2011-03-28 10:10:00,31.3,31.32,31.22,31.26,125200.0,23.4567,23.4717,23.3967,23.4267,125200.0
2011-03-28 10:15:00,31.25,31.3,31.23,31.27,115200.0,23.4192,23.4567,23.4042,23.4342,115200.0
2011-03-28 10:20:00,31.26,31.28,31.23,31.24,92500.0,23.4267,23.4417,23.4042,23.4117,92500.0
2011-03-28 10:25:00,31.24,31.26,31.22,31.22,71600.0,23.4117,23.4267,23.3967,23.3967,71600.0
2011-03-28 10:30:00,31.22,31.24,31.21,31.22,32400.0,23.3967,23.4117,23.3892,23.3967,32400.0
2011-03-28 10:35:00,31.22,31.24,31.21,31.22,37700.0,23.3967,23.4117,23.3892,23.3967,37700.0
2011-03-28 10:40:00,31.22,31.24,31.19,31.23,88200.0,23.3967,23.4117,23.3742,23.4042,88200.0
2011-03-28 10:45:00,31.23,31.28,31.2,31.2,63500.0,23.4042,23.4417,23.3817,23.3817,63500.0
2011-03-28 10:50:00,31.2,31.21,31.15,31.21,150600.0,23.3817,23.3892,23.3443,23.3892,150600.0
2011-03-28 10:55:00,31.2,31.25,31.2,31.21,65100.0,23.3817,23.4192,23.3817,23.3892,65100.0
2011-03-28 11:00:00,31.21,31.25,31.15,31.24,174800.0,23.3892,23.4192,23.3443,23.4117,174800.0
2011-03-28 11:05:00,31.23,31.24,31.15,31.15,56100.0,23.4042,23.4117,23.3443,23.3443,56100.0
2011-03-28 11:10:00,31.16,31.16,31.1,31.1,75800.0,23.3518,23.3518,23.3068,23.3068,75800.0
2011-03-28 11:15:00,31.1,31.12,31.05,31.11,102500.0,23.3068,23.3218,23.2693,23.3143,102500.0
2011-03-28 11:20:00,31.12,31.14,31.09,31.1,90000.0,23.3218,23.3368,23.2993,23.3068,90000.0
2011-03-28 11:25:00,31.1,31.21,31.09,31.16,150300.0,23.3068,23.3892,23.2993,23.3518,150300.0
2011-03-28 11:30:00,31.17,31.17,31.13,31.13,46800.0,23.3592,23.3592,23.3293,23.3293,46800.0
2011-03-28 11:35:00,31.13,31.14,31.11,31.11,84400.0,23.3293,23.3368,23.3143,23.3143,84400.0
2011-03-28 11:40:00,31.11,31.12,31.1,31.12,81500.0,23.3143,23.3218,23.3068,23.3218,81500.0
2011-03-28 11:45:00,31.11,31.13,31.1,31.12,101400.0,23.3143,23.3293,23.3068,23.3218,101400.0
2011-03-28 11:50:00,31.13,31.14,31.11,31.11,58200.0,23.3293,23.3368,23.3143,23.3143,58200.0
2011-03-28 11:55:00,31.11,31.15,31.07,31.14,89500.0,23.3143,23.3443,23.2843,23.3368,89500.0
2011-03-28 12:00:00,31.14,31.14,31.1,31.12,47200.0,23.3368,23.3368,23.3068,23.3218,47200.0
2011-03-28 12:05:00,31.13,31.13,31.06,31.06,44200.0,23.3293,23.3293,23.2768,23.2768,44200.0
2011-03-28 12:10:00,31.06,31.07,31.0,31.02,161500.0,23.2768,23.2843,23.2318,23.2468,161500.0
2011-03-28 12:15:00,31.02,31.02,30.95,30.95,203000.0,23.2468,23.2468,23.1944,23.1944,203000.0
2011-03-28 12:20:00,30.96,30.96,30.92,30.93,50200.0,23.2019,23.2019,23.1719,23.1794,50200.0
2011-03-28 12:25:00,30.94,30.94,30.92,30.94,49300.0,23.1869,23.1869,23.1719,23.1869,49300.0
2011-03-28 12:30:00,30.93,30.98,30.93,30.98,79900.0,23.1794,23.2169,23.1794,23.2169,79900.0
2011-03-28 12:35:00,30.98,31.04,30.98,31.04,52500.0,23.2169,23.2618,23.2169,23.2618,52500.0
2011-03-28 12:40:00,31.04,31.12,31.01,31.11,94300.0,23.2618,23.3218,23.2393,23.3143,94300.0
2011-03-28 12:45:00,31.11,31.16,31.03,31.03,142600.0,23.3143,23.3518,23.2543,23.2543,142600.0
2011-03-28 12:50:00,31.03,31.06,31.01,31.02,60400.0,23.2543,23.2768,23.2393,23.2468,60400.0
2011-03-28 12:55:00,31.02,31.03,30.98,30.99,109300.0,23.2468,23.2543,23.2169,23.2244,109300.0
2011-03-28 13:00:00,30.99,31.03,30.99,31.0,64400.0,23.2244,23.2543,23.2244,23.2318,64400.0
2011-03-28 13:05:00,31.0,31.05,30.97,31.03,153500.0,23.2318,23.2693,23.2094,23.2543,153500.0
2011-03-28 13:10:00,31.03,31.04,30.98,31.02,119600.0,23.2543,23.2618,23.2169,23.2468,119600.0
2011-03-28 13:15:00,31.02,31.03,30.97,30.97,126000.0,23.2468,23.2543,23.2094,23.2094,126000.0
2011-03-28 13:20:00,30.98,31.01,30.94,30.96,115100.0,23.2169,23.2393,23.1869,23.2019,115100.0
2011-03-28 13:25:00,30.95,30.97,30.95,30.97,155900.0,23.1944,23.2094,23.1944,23.2094,155900.0
2011-03-28 13:30:00,30.97,30.99,30.94,30.95,121500.0,23.2094,23.2244,23.1869,23.1944,121500.0
2011-03-28 13:35:00,30.95,31.03,30.95,31.02,261300.0,23.1944,23.2543,23.1944,23.2468,261300.0
2011-03-28 13:40:00,31.02,31.03,31.0,31.0,86000.0,23.2468,23.2543,23.2318,23.2318,86000.0
2011-03-28 13:45:00,31.0,31.04,30.98,31.01,118500.0,23.2318,23.2618,23.2169,23.2393,118500.0
2011-03-28 13:50:00,31.01,31.04,31.0,31.01,118400.0,23.2393,23.2618,23.2318,23.2393,118400.0
2011-03-28 13:55:00,31.0,31.02,31.0,31.02,145100.0,23.2318,23.2468,23.2318,23.2468,145100.0
2011-03-28 14:00:00,31.01,31.02,30.99,30.99,48800.0,23.2393,23.2468,23.2244,23.2244,48800.0
2011-03-28 14:05:00,30.99,31.01,30.99,31.0,85200.0,23.2244,23.2393,23.2244,23.2318,85200.0
2011-03-28 14:10:00,31.0,31.01,30.98,31.0,68300.0,23.2318,23.2393,23.2169,23.2318,68300.0
2011-03-28 14:15:00,30.99,31.01,30.98,31.0,61100.0,23.2244,23.2393,23.2169,23.2318,61100.0
2011-03-28 14:20:00,31.01,31.02,30.99,31.0,49100.0,23.2393,23.2468,23.2244,23.2318,49100.0
2011-03-28 14:25:00,30.99,31.04,30.99,31.02,118100.0,23.2244,23.2618,23.2244,23.2468,118100.0
2011-03-28 14:30:00,31.02,31.03,31.0,31.01,75100.0,23.2468,23.2543,23.2318,23.2393,75100.0
2011-03-28 14:35:00,31.0,31.05,30.99,31.02,169300.0,23.2318,23.2693,23.2244,23.2468,169300.0
2011-03-28 14:40:00,31.02,31.05,31.01,31.04,79400.0,23.2468,23.2693,23.2393,23.2618,79400.0
2011-03-28 14:45:00,31.03,31.04,31.0,31.0,248600.0,23.2543,23.2618,23.2318,23.2318,248600.0
2011-03-28 14:50:00,31.01,31.02,31.0,31.01,92800.0,23.2393,23.2468,23.2318,23.2393,92800.0
2011-03-28 14:55:00,31.0,31.03,31.0,31.01,128000.0,23.2318,23.2543,23.2318,23.2393,128000.0
2011-03-28 15:00:00,31.01,31.03,31.0,31.01,101600.0,23.2393,23.2543,23.2318,23.2393,101600.0
2011-03-28 15:05:00,31.0,31.03,31.0,31.02,138200.0,23.2318,23.2543,23.2318,23.2468,138200.0
2011-03-28 15:10:00,31.02,31.03,31.0,31.01,58700.0,23.2468,23.2543,23.2318,23.2393,58700.0
2011-03-28 15:15:00,31.01,31.02,30.99,31.01,120400.0,23.2393,23.2468,23.2244,23.2393,120400.0
2011-03-28 15:20:00,31.01,31.02,31.0,31.01,51900.0,23.2393,23.2468,23.2318,23.2393,51900.0
2011-03-28 15:25:00,31.0,31.01,30.99,31.0,262000.0,23.2318,23.2393,23.2244,23.2318,262000.0
2011-03-28 15:30:00,31.0,31.0,30.96,30.98,200600.0,23.2318,23.2318,23.2019,23.2169,200600.0
2011-03-28 15:35:00,30.99,30.99,30.97,30.97,98700.0,23.2244,23.2244,23.2094,23.2094,98700.0
2011-03-28 15:40:00,30.97,30.98,30.9,30.94,217400.0,23.2094,23.2169,23.1569,23.1869,217400.0
2011-03-28 15:45:00,30.93,30.96,30.86,30.95,312800.0,23.1794,23.2019,23.1269,23.1944,312800.0
2011-03-28 15:50:00,30.95,30.96,30.9,30.94,231200.0,23.1944,23.2019,23.1569,23.1869,231200.0
2011-03-28 15:55:00,30.93,30.94,30.85,30.87,673100.0,23.1794,23.1869,23.1194,23.1344,673100.0
2011-03-29 09:30:00,30.85,30.99,30.79,30.88,193400.0,23.1194,23.2244,23.0745,23.1419,193400.0
2011-03-29 09:35:00,30.86,30.89,30.78,30.79,230500.0,23.1269,23.1494,23.067,23.0745,230500.0
2011-03-29 09:40:00,30.78,30.85,30.77,30.85,179000.0,23.067,23.1194,23.0595,23.1194,179000.0
2011-03-29 09:45:00,30.85,30.85,30.75,30.77,144900.0,23.1194,23.1194,23.0445,23.0595,144900.0
2011-03-29 09:50:00,30.78,30.89,30.78,30.8,114300.0,23.067,23.1494,23.067,23.082,114300.0
2011-03-29 09:55:00,30.8,30.8,30.68,30.75,136000.0,23.082,23.082,22.992,23.0445,136000.0
2011-03-29 10:00:00,30.77,30.94,30.71,30.81,269700.0,23.0595,23.1869,23.0145,23.0895,269700.0
2011-03-29 10:05:00,30.8,30.89,30.79,30.86,77900.0,23.082,23.1494,23.0745,23.1269,77900.0
2011-03-29 10:10:00,30.86,30.95,30.84,30.91,127100.0,23.1269,23.1944,23.1119,23.1644,127100.0
2011-03-29 10:15:00,30.91,31.0,30.91,30.99,232700.0,23.1644,23.2318,23.1644,23.2244,232700.0
2011-03-29 10:20:00,30.99,31.03,30.86,30.89,149400.0,23.2244,23.2543,23.1269,23.1494,149400.0
2011-03-29 10:25:00,30.88,30.97,30.86,30.91,61000.0,23.1419,23.2094,23.1269,23.1644,61000.0
2011-03-29 10:30:00,30.9,30.93,30.87,30.92,81200.0,23.1569,23.1794,23.1344,23.1719,81200.0
2011-03-29 10:35:00,30.93,30.93,30.86,30.87,86000.0,23.1794,23.1794,23.1269,23.1344,86000.0
2011-03-29 10:40:00,30.87,30.87,30.86,30.87,50000.0,23.1344,23.1344,23.1269,23.1344,50000.0
2011-03-29 10:45:00,30.87,30.89,30.87,30.88,71100.0,23.1344,23.1494,23.1344,23.1419,71100.0
2011-03-29 10:50:00,30.88,30.89,30.86,30.88,118500.0,23.1419,23.1494,23.1269,23.1419,118500.0
2011-03-29 10:55:00,30.86,30.89,30.84,30.88,181700.0,23.1269,23.1494,23.1119,23.1419,181700.0
2011-03-29 11:00:00,30.89,30.89,30.85,30.85,70600.0,23.1494,23.1494,23.1194,23.1194,70600.0
2011-03-29 11:05:00,30.86,30.89,30.84,30.89,143300.0,23.1269,23.1494,23.1119,23.1494,143300.0
2011-03-29 11:10:00,30.88,30.88,30.85,30.86,30600.0,23.1419,23.1419,23.1194,23.1269,30600.0
2011-03-29 11:15:00,30.86,30.87,30.84,30.86,64600.0,23.1269,23.1344,23.1119,23.1269,64600.0
2011-03-29 11:20:00,30.87,30.89,30.86,30.89,72700.0,23.1344,23.1494,23.1269,23.1494,72700.0
2011-03-29 11:25:00,30.89,30.92,30.89,30.9,69100.0,23.1494,23.1719,23.1494,23.1569,69100.0
2011-03-29 11:30:00,30.89,30.91,30.83,30.85,288500.0,23.1494,23.1644,23.1044,23.1194,288500.0
2011-03-29 11:35:00,30.85,30.88,30.85,30.88,66900.0,23.1194,23.1419,23.1194,23.1419,66900.0
2011-03-29 11:40:00,30.87,30.89,30.86,30.87,39200.0,23.1344,23.1494,23.1269,23.1344,39200.0
2011-03-29 11:45:00,30.87,30.88,30.86,30.88,35100.0,23.1344,23.1419,23.1269,23.1419,35100.0
2011-03-29 11:50:00,30.88,30.91,30.87,30.87,34800.0,23.1419,23.1644,23.1344,23.1344,34800.0
2011-03-29 11:55:00,30.87,30.89,30.87,30.89,13900.0,23.1344,23.1494,23.1344,23.1494,13900.0
2011-03-29 12:00:00,30.88,30.88,30.85,30.85,176300.0,23.1419,23.1419,23.1194,23.1194,176300.0
2011-03-29 12:05:00,30.85,30.89,30.84,30.89,52700.0,23.1194,23.1494,23.1119,23.1494,52700.0
2011-03-29 12:10:00,30.89,30.89,30.85,30.86,66000.0,23.1494,23.1494,23.1194,23.1269,66000.0
2011-03-29 12:15:00,30.86,30.87,30.81,30.86,173100.0,23.1269,23.1344,23.0895,23.1269,173100.0
2011-03-29 12:20:00,30.86,30.87,30.85,30.85,59000.0,23.1269,23.1344,23.1194,23.1194,59000.0
2011-03-29 12:25:00,30.85,30.87,30.81,30.86,143200.0,23.1194,23.1344,23.0895,23.1269,143200.0
2011-03-29 12:30:00,30.86,30.95,30.86,30.94,147600.0,23.1269,23.1944,23.1269,23.1869,147600.0
2011-03-29 12:35:00,30.95,31.04,30.93,31.02,151500.0,23.1944,23.2618,23.1794,23.2468,151500.0
2011-03-29 12:40:00,31.02,31.02,30.91,30.98,79400.0,23.2468,23.2468,23.1644,23.2169,79400.0
2011-03-29 12:45:00,30.98,30.98,30.95,30.96,186700.0,23.2169,23.2169,23.1944,23.2019,186700.0
2011-03-29 12:50:00,30.96,31.01,30.95,31.0,108000.0,23.2019,23.2393,23.1944,23.2318,108000.0
2011-03-29 12:55:00,31.0,31.0,30.92,30.97,88300.0,23.2318,23.2318,23.1719,23.2094,88300.0
2011-03-29 13:00:00,30.97,31.0,30.97,30.98,45300.0,23.2094,23.2318,23.2094,23.2169,45300.0
2011-03-29 13:05:00,30.98,30.98,30.93,30.96,36700.0,23.2169,23.2169,23.1794,23.2019,36700.0
2011-03-29 13:10:00,30.96,30.97,30.91,30.91,30800.0,23.2019,23.2094,23.1644,23.1644,30800.0
2011-03-29 13:15:00,30.92,30.92,30.86,30.87,60300.0,23.1719,23.1719,23.1269,23.1344,60300.0
2011-03-29 13:20:00,30.88,30.9,30.85,30.86,40500.0,23.1419,23.1569,23.1194,23.1269,40500.0
2011-03-29 13:25:00,30.86,30.87,30.84,30.86,49500.0,23.1269,23.1344,23.1119,23.1269,49500.0
2011-03-29 13:30:00,30.85,30.92,30.85,30.92,25400.0,23.1194,23.1719,23.1194,23.1719,25400.0
2011-03-29 13:35:00,30.91,30.91,30.87,30.9,77500.0,23.1644,23.1644,23.1344,23.1569,77500.0
2011-03-29 13:40:00,30.91,30.91,30.89,30.9,36600.0,23.1644,23.1644,23.1494,23.1569,36600.0
2011-03-29 13:45:00,30.9,30.98,30.9,30.98,33600.0,23.1569,23.2169,23.1569,23.2169,33600.0
2011-03-29 13:50:00,30.99,31.0,30.96,30.99,30500.0,23.2244,23.2318,23.2019,23.2244,30500.0
2011-03-29 13:55:00,30.98,30.99,30.98,30.98,26000.0,23.2169,23.2244,23.2169,23.2169,26000.0
2011-03-29 14:00:00,30.98,30.99,30.93,30.98,76300.0,23.2169,23.2244,23.1794,23.2169,76300.0
2011-03-29 14:05:00,30.99,30.99,30.93,30.97,62900.0,23.2244,23.2244,23.1794,23.2094,62900.0
2011-03-29 14:10:00,30.96,30.97,30.95,30.97,26200.0,23.2019,23.2094,23.1944,23.2094,26200.0
2011-03-29 14:15:00,30.96,30.99,30.93,30.94,35600.0,23.2019,23.2244,23.1794,23.1869,35600.0
2011-03-29 14:20:00,30.95,30.97,30.91,30.92,34200.0,23.1944,23.2094,23.1644,23.1719,34200.0
2011-03-29 14:25:00,30.93,30.98,30.93,30.96,50200.0,23.1794,23.2169,23.1794,23.2019,50200.0
2011-03-29 14:30:00,30.96,30.99,30.95,30.99,49800.0,23.2019,23.2244,23.1944,23.2244,49800.0
2011-03-29 14:35:00,30.98,31.05,30.98,31.03,72500.0,23.2169,23.2693,23.2169,23.2543,72500.0
2011-03-29 14:40:00,31.03,31.04,30.99,31.03,88000.0,23.2543,23.2618,23.2244,23.2543,88000.0
2011-03-29 14:45:00,31.03,31.07,31.02,31.06,73400.0,23.2543,23.2843,23.2468,23.2768,73400.0
2011-03-29 14:50:00,31.07,31.16,31.07,31.1,204200.0,23.2843,23.3518,23.2843,23.3068,204200.0
2011-03-29 14:55:00,31.1,31.11,31.09,31.1,74700.0,23.3068,23.3143,23.2993,23.3068,74700.0
2011-03-29 15:00:00,31.11,31.11,31.1,31.11,47800.0,23.3143,23.3143,23.3068,23.3143,47800.0
2011-03-29 15:05:00,31.1,31.11,31.07,31.07,89900.0,23.3068,23.3143,23.2843,23.2843,89900.0
2011-03-29 15:10:00,31.07,31.1,31.07,31.1,52100.0,23.2843,23.3068,23.2843,23.3068,52100.0
2011-03-29 15:15:00,31.1,31.1,31.05,31.07,63700.0,23.3068,23.3068,23.2693,23.2843,63700.0
2011-03-29 15:20:00,31.06,31.1,31.03,31.09,105500.0,23.2768,23.3068,23.2543,23.2993,105500.0
2011-03-29 15:25:00,31.09,31.14,31.08,31.14,121800.0,23.2993,23.3368,23.2918,23.3368,121800.0
2011-03-29 15:30:00,31.14,31.15,31.09,31.11,121500.0,23.3368,23.3443,23.2993,23.3143,121500.0
2011-03-29 15:35:00,31.12,31.13,31.1,31.1,102200.0,23.3218,23.3293,23.3068,23.3068,102200.0
2011-03-29 15:40:00,31.11,31.13,31.09,31.12,131700.0,23.3143,23.3293,23.2993,23.3218,131700.0
2011-03-29 15:45:00,31.12,31.15,31.09,31.13,205900.0,23.3218,23.3443,23.2993,23.3293,205900.0
2011-03-29 15:50:00,31.14,31.17,31.12,31.14,194300.0,23.3368,23.3592,23.3218,23.3368,194300.0
2011-03-29 15:55:00,31.14,31.14,31.05,31.08,187500.0,23.3368,23.3368,23.2693,23.2918,187500.0
2011-03-30 09:30:00,31.16,31.33,31.16,31.32,214200.0,23.3518,23.4792,23.3518,23.4717,214200.0
2011-03-30 09:35:00,31.32,31.33,31.14,31.16,96600.0,23.4717,23.4792,23.3368,23.3518,96600.0
2011-03-30 09:40:00,31.16,31.18,31.05,31.09,118300.0,23.3518,23.3667,23.2693,23.2993,118300.0
2011-03-30 09:45:00,31.1,31.14,31.04,31.11,109700.0,23.3068,23.3368,23.2618,23.3143,109700.0
2011-03-30 09:50:00,31.12,31.17,31.11,31.15,128300.0,23.3218,23.3592,23.3143,23.3443,128300.0
2011-03-30 09:55:00,31.14,31.32,31.13,31.31,127400.0,23.3368,23.4717,23.3293,23.4642,127400.0
2011-03-30 10:00:00,31.31,31.34,31.22,31.25,250000.0,23.4642,23.4866,23.3967,23.4192,250000.0
2011-03-30 10:05:00,31.25,31.25,31.16,31.17,93800.0,23.4192,23.4192,23.3518,23.3592,93800.0
2011-03-30 10:10:00,31.18,31.22,31.14,31.2,123900.0,23.3667,23.3967,23.3368,23.3817,123900.0
2011-03-30 10:15:00,31.2,31.28,31.19,31.27,199100.0,23.3817,23.4417,23.3742,23.4342,199100.0
2011-03-30 10:20:00,31.26,31.29,31.22,31.24,150700.0,23.4267,23.4492,23.3967,23.4117,150700.0
2011-03-30 10:25:00,31.24,31.3,31.24,31.25,64200.0,23.4117,23.4567,23.4117,23.4192,64200.0
2011-03-30 10:30:00,31.25,31.39,31.24,31.35,90800.0,23.4192,23.5241,23.4117,23.4941,90800.0
2011-03-30 10:35:00,31.35,31.35,31.24,31.24,55100.0,23.4941,23.4941,23.4117,23.4117,55100.0
2011-03-30 10:40:00,31.24,31.32,31.24,31.3,50100.0,23.4117,23.4717,23.4117,23.4567,50100.0
2011-03-30 10:45:00,31.31,31.34,31.29,31.32,39500.0,23.4642,23.4866,23.4492,23.4717,39500.0
2011-03-30 10:50:00,31.32,31.4,31.32,31.38,91700.0,23.4717,23.5316,23.4717,23.5166,91700.0
2011-03-30 10:55:00,31.38,31.42,31.37,31.4,82200.0,23.5166,23.5466,23.5091,23.5316,82200.0
2011-03-30 11:00:00,31.4,31.43,31.36,31.37,92900.0,23.5316,23.5541,23.5016,23.5091,92900.0
2011-03-30 11:05:00,31.37,31.38,31.35,31.35,67800.0,23.5091,23.5166,23.4941,23.4941,67800.0
2011-03-30 11:10:00,31.36,31.37,31.27,31.27,290600.0,23.5016,23.5091,23.4342,23.4342,290600.0
2011-03-30 11:15:00,31.26,31.32,31.25,31.25,180900.0,23.4267,23.4717,23.4192,23.4192,180900.0
2011-03-30 11:20:00,31.26,31.28,31.24,31.28,124800.0,23.4267,23.4417,23.4117,23.4417,124800.0
2011-03-30 11:25:00,31.27,31.32,31.26,31.31,72200.0,23.4342,23.4717,23.4267,23.4642,72200.0
2011-03-30 11:30:00,31.31,31.31,31.27,31.28,40900.0,23.4642,23.4642,23.4342,23.4417,40900.0
2011-03-30 11:35:00,31.29,31.29,31.26,31.26,17400.0,23.4492,23.4492,23.4267,23.4267,17400.0
2011-03-30 11:40:00,31.26,31.29,31.25,31.27,59700.0,23.4267,23.4492,23.4192,23.4342,59700.0
2011-03-30 11:45:00,31.27,31.28,31.24,31.25,59200.0,23.4342,23.4417,23.4117,23.4192,59200.0
2011-03-30 11:50:00,31.25,31.28,31.22,31.27,49300.0,23.4192,23.4417,23.3967,23.4342,49300.0
2011-03-30 11:55:00,31.27,31.33,31.26,31.32,113800.0,23.4342,23.4792,23.4267,23.4717,113800.0
2011-03-30 12:00:00,31.32,31.4,31.32,31.38,142000.0,23.4717,23.5316,23.4717,23.5166,142000.0
2011-03-30 12:05:00,31.37,31.38,31.27,31.29,59400.0,23.5091,23.5166,23.4342,23.4492,59400.0
2011-03-30 12:10:00,31.29,31.37,31.27,31.36,56100.0,23.4492,23.5091,23.4342,23.5016,56100.0
2011-03-30 12:15:00,31.37,31.4,31.27,31.31,125000.0,23.5091,23.5316,23.4342,23.4642,125000.0
2011-03-30 12:20:00,31.31,31.4,31.28,31.34,75600.0,23.4642,23.5316,23.4417,23.4866,75600.0
2011-03-30 12:25:00,31.34,31.35,31.3,31.34,55600.0,23.4866,23.4941,23.4567,23.4866,55600.0
2011-03-30 12:30:00,31.33,31.37,31.32,31.37,53300.0,23.4792,23.5091,23.4717,23.5091,53300.0
2011-03-30 12:35:00,31.37,31.38,31.35,31.37,26000.0,23.5091,23.5166,23.4941,23.5091,26000.0
2011-03-30 12:40:00,31.37,31.45,31.37,31.44,91100.0,23.5091,23.5691,23.5091,23.5616,91100.0
2011-03-30 12:45:00,31.43,31.44,31.29,31.35,73000.0,23.5541,23.5616,23.4492,23.4941,73000.0
2011-03-30 12:50:00,31.36,31.38,31.33,31.34,18100.0,23.5016,23.5166,23.4792,23.4866,18100.0
2011-03-30 12:55:00,31.34,31.42,31.34,31.41,42000.0,23.4866,23.5466,23.4866,23.5391,42000.0
2011-03-30 13:00:00,31.4,31.43,31.4,31.4,28100.0,23.5316,23.5541,23.5316,23.5316,28100.0
2011-03-30 13:05:00,31.41,31.43,31.4,31.41,65600.0,23.5391,23.5541,23.5316,23.5391,65600.0
2011-03-30 13:10:00,31.4,31.46,31.34,31.45,310000.0,23.5316,23.5766,23.4866,23.5691,310000.0
2011-03-30 13:15:00,31.45,31.5,31.43,31.5,117100.0,23.5691,23.6066,23.5541,23.6066,117100.0
2011-03-30 13:20:00,31.49,31.5,31.48,31.48,33300.0,23.5991,23.6066,23.5916,23.5916,33300.0
2011-03-30 13:25:00,31.49,31.52,31.48,31.51,140100.0,23.5991,23.6215,23.5916,23.614,140100.0
2011-03-30 13:30:00,31.52,31.53,31.48,31.5,64100.0,23.6215,23.629,23.5916,23.6066,64100.0
2011-03-30 13:35:00,31.5,31.59,31.5,31.51,133200.0,23.6066,23.674,23.6066,23.614,133200.0
2011-03-30 13:40:00,31.52,31.58,31.52,31.56,43400.0,23.6215,23.6665,23.6215,23.6515,43400.0
2011-03-30 13:45:00,31.56,31.57,31.49,31.51,29600.0,23.6515,23.659,23.5991,23.614,29600.0
2011-03-30 13:50:00,31.5,31.55,31.46,31.55,65200.0,23.6066,23.644,23.5766,23.644,65200.0
2011-03-30 13:55:00,31.55,31.55,31.5,31.53,42000.0,23.644,23.644,23.6066,23.629,42000.0
2011-03-30 14:00:00,31.53,31.54,31.5,31.5,30600.0,23.629,23.6365,23.6066,23.6066,30600.0
2011-03-30 14:05:00,31.49,31.54,31.49,31.53,51400.0,23.5991,23.6365,23.5991,23.629,51400.0
2011-03-30 14:10:00,31.54,31.55,31.53,31.54,55500.0,23.6365,23.644,23.629,23.6365,55500.0
2011-03-30 14:15:00,31.54,31.57,31.53,31.55,38500.0,23.6365,23.659,23.629,23.644,38500.0
2011-03-30 14:20:00,31.55,31.59,31.54,31.58,48000.0,23.644,23.674,23.6365,23.6665,48000.0
2011-03-30 14:25:00,31.57,31.59,31.57,31.58,28700.0,23.659,23.674,23.659,23.6665,28700.0
2011-03-30 14:30:00,31.59,31.59,31.57,31.58,56100.0,23.674,23.674,23.659,23.6665,56100.0
2011-03-30 14:35:00,31.59,31.64,31.55,31.55,85800.0,23.674,23.7115,23.644,23.644,85800.0
2011-03-30 14:40:00,31.56,31.58,31.55,31.55,28000.0,23.6515,23.6665,23.644,23.644,28000.0
2011-03-30 14:45:00,31.56,31.59,31.55,31.58,57600.0,23.6515,23.674,23.644,23.6665,57600.0
2011-03-30 14:50:00,31.58,31.59,31.55,31.56,37300.0,23.6665,23.674,23.644,23.6515,37300.0
2011-03-30 14:55:00,31.55,31.58,31.55,31.57,82300.0,23.644,23.6665,23.644,23.659,82300.0
2011-03-30 15:00:00,31.56,31.57,31.54,31.55,62300.0,23.6515,23.659,23.6365,23.644,62300.0
2011-03-30 15:05:00,31.54,31.55,31.53,31.54,74600.0,23.6365,23.644,23.629,23.6365,74600.0
2011-03-30 15:10:00,31.54,31.56,31.5,31.55,127800.0,23.6365,23.6515,23.6066,23.644,127800.0
2011-03-30 15:15:00,31.56,31.6,31.55,31.58,56900.0,23.6515,23.6815,23.644,23.6665,56900.0
2011-03-30 15:20:00,31.58,31.61,31.57,31.6,113400.0,23.6665,23.689,23.659,23.6815,113400.0
2011-03-30 15:25:00,31.6,31.6,31.55,31.55,107300.0,23.6815,23.6815,23.644,23.644,107300.0
2011-03-30 15:30:00,31.55,31.6,31.54,31.54,67700.0,23.644,23.6815,23.6365,23.6365,67700.0
2011-03-30 15:35:00,31.55,31.6,31.55,31.57,122300.0,23.644,23.6815,23.644,23.659,122300.0
2011-03-30 15:40:00,31.57,31.59,31.53,31.56,106000.0,23.659,23.674,23.629,23.6515,106000.0
2011-03-30 15:45:00,31.56,31.58,31.53,31.54,241000.0,23.6515,23.6665,23.629,23.6365,241000.0
2011-03-30 15:50:00,31.54,31.6,31.53,31.58,243900.0,23.6365,23.6815,23.629,23.6665,243900.0
2011-03-30 15:55:00,31.58,31.59,31.55,31.56,190300.0,23.6665,23.674,23.644,23.6515,190300.0
2011-03-31 09:30:00,31.34,31.48,31.34,31.48,185600.0,23.4866,23.5916,23.4866,23.5916,185600.0
2011-03-31 09:35:00,31.48,31.53,31.41,31.51,86900.0,23.5916,23.629,23.5391,23.614,86900.0
2011-03-31 09:40:00,31.51,31.55,31.49,31.51,54100.0,23.614,23.644,23.5991,23.614,54100.0
2011-03-31 09:45:00,31.51,31.54,31.4,31.41,74700.0,23.614,23.6365,23.5316,23.5391,74700.0
2011-03-31 09:50:00,31.42,31.44,31.0,31.13,356900.0,23.5466,23.5616,23.2318,23.3293,356900.0
2011-03-31 09:55:00,31.12,31.29,31.11,31.28,183600.0,23.3218,23.4492,23.3143,23.4417,183600.0
2011-03-31 10:00:00,31.29,31.35,31.25,31.31,229300.0,23.4492,23.4941,23.4192,23.4642,229300.0
2011-03-31 10:05:00,31.32,31.34,31.3,31.33,102800.0,23.4717,23.4866,23.4567,23.4792,102800.0
2011-03-31 10:10:00,31.33,31.33,31.21,31.28,59200.0,23.4792,23.4792,23.3892,23.4417,59200.0
2011-03-31 10:15:00,31.29,31.31,31.25,31.25,46400.0,23.4492,23.4642,23.4192,23.4192,46400.0
2011-03-31 10:20:00,31.26,31.27,31.23,31.27,68400.0,23.4267,23.4342,23.4042,23.4342,68400.0
2011-03-31 10:25:00,31.25,31.29,31.13,31.16,117300.0,23.4192,23.4492,23.3293,23.3518,117300.0
2011-03-31 10:30:00,31.17,31.21,31.05,31.06,202800.0,23.3592,23.3892,23.2693,23.2768,202800.0
2011-03-31 10:35:00,31.07,31.17,31.07,31.13,91400.0,23.2843,23.3592,23.2843,23.3293,91400.0
2011-03-31 10:40:00,31.11,31.2,31.11,31.15,64800.0,23.3143,23.3817,23.3143,23.3443,64800.0
2011-03-31 10:45:00,31.16,31.18,31.13,31.17,54100.0,23.3518,23.3667,23.3293,23.3592,54100.0
2011-03-31 10:50:00,31.17,31.22,31.15,31.2,126700.0,23.3592,23.3967,23.3443,23.3817,126700.0
2011-03-31 10:55:00,31.2,31.37,31.2,31.35,320300.0,23.3817,23.5091,23.3817,23.4941,320300.0
2011-03-31 11:00:00,31.35,31.4,31.25,31.38,294200.0,23.4941,23.5316,23.4192,23.5166,294200.0
2011-03-31 11:05:00,31.38,31.39,31.3,31.31,140200.0,23.5166,23.5241,23.4567,23.4642,140200.0
2011-03-31 11:10:00,31.31,31.32,31.19,31.19,141900.0,23.4642,23.4717,23.3742,23.3742,141900.0
2011-03-31 11:15:00,31.18,31.28,31.15,31.22,129300.0,23.3667,23.4417,23.3443,23.3967,129300.0
2011-03-31 11:20:00,31.22,31.26,31.2,31.21,57500.0,23.3967,23.4267,23.3817,23.3892,57500.0
2011-03-31 11:25:00,31.21,31.21,31.15,31.16,94600.0,23.3892,23.3892,23.3443,23.3518,94600.0
2011-03-31 11:30:00,31.17,31.2,31.1,31.11,146200.0,23.3592,23.3817,23.3068,23.3143,146200.0
2011-03-31 11:35:00,31.1,31.2,31.08,31.19,96500.0,23.3068,23.3817,23.2918,23.3742,96500.0
2011-03-31 11:40:00,31.2,31.22,31.17,31.17,76000.0,23.3817,23.3967,23.3592,23.3592,76000.0
2011-03-31 11:45:00,31.17,31.2,31.14,31.15,80300.0,23.3592,23.3817,23.3368,23.3443,80300.0
2011-03-31 11:50:00,31.15,31.15,31.1,31.13,60100.0,23.3443,23.3443,23.3068,23.3293,60100.0
2011-03-31 11:55:00,31.13,31.15,31.11,31.12,24300.0,23.3293,23.3443,23.3143,23.3218,24300.0
2011-03-31 12:00:00,31.12,31.15,31.1,31.11,72200.0,23.3218,23.3443,23.3068,23.3143,72200.0
2011-03-31 12:05:00,31.11,31.19,31.1,31.16,116600.0,23.3143,23.3742,23.3068,23.3518,116600.0
2011-03-31 12:10:00,31.16,31.2,31.15,31.18,62500.0,23.3518,23.3817,23.3443,23.3667,62500.0
2011-03-31 12:15:00,31.17,31.18,31.11,31.15,100100.0,23.3592,23.3667,23.3143,23.3443,100100.0
2011-03-31 12:20:00,31.15,31.18,31.13,31.17,25900.0,23.3443,23.3667,23.3293,23.3592,25900.0
2011-03-31 12:25:00,31.17,31.21,31.13,31.15,104000.0,23.3592,23.3892,23.3293,23.3443,104000.0
2011-03-31 12:30:00,31.15,31.15,31.1,31.1,80900.0,23.3443,23.3443,23.3068,23.3068,80900.0
2011-03-31 12:35:00,31.11,31.11,31.05,31.07,100900.0,23.3143,23.3143,23.2693,23.2843,100900.0
2011-03-31 12:40:00,31.07,31.09,31.07,31.09,34700.0,23.2843,23.2993,23.2843,23.2993,34700.0
2011-03-31 12:45:00,31.09,31.09,31.07,31.07,43700.0,23.2993,23.2993,23.2843,23.2843,43700.0
2011-03-31 12:50:00,31.07,31.08,31.04,31.05,72300.0,23.2843,23.2918,23.2618,23.2693,72300.0
2011-03-31 12:55:00,31.04,31.08,31.04,31.05,125300.0,23.2618,23.2918,23.2618,23.2693,125300.0
2011-03-31 13:00:00,31.05,31.09,31.02,31.08,210600.0,23.2693,23.2993,23.2468,23.2918,210600.0
2011-03-31 13:05:00,31.07,31.09,31.05,31.05,41800.0,23.2843,23.2993,23.2693,23.2693,41800.0
2011-03-31 13:10:00,31.05,31.07,31.05,31.05,31500.0,23.2693,23.2843,23.2693,23.2693,31500.0
2011-03-31 13:15:00,31.06,31.08,31.03,31.07,52600.0,23.2768,23.2918,23.2543,23.2843,52600.0
2011-03-31 13:20:00,31.06,31.1,31.06,31.07,45700.0,23.2768,23.3068,23.2768,23.2843,45700.0
2011-03-31 13:25:00,31.08,31.08,31.05,31.07,32300.0,23.2918,23.2918,23.2693,23.2843,32300.0
2011-03-31 13:30:00,31.07,31.1,31.07,31.07,66200.0,23.2843,23.3068,23.2843,23.2843,66200.0
2011-03-31 13:35:00,31.07,31.14,31.07,31.11,64900.0,23.2843,23.3368,23.2843,23.3143,64900.0
2011-03-31 13:40:00,31.12,31.13,31.08,31.09,106400.0,23.3218,23.3293,23.2918,23.2993,106400.0
2011-03-31 13:45:00,31.1,31.1,31.08,31.09,35200.0,23.3068,23.3068,23.2918,23.2993,35200.0
2011-03-31 13:50:00,31.09,31.17,31.08,31.17,151200.0,23.2993,23.3592,23.2918,23.3592,151200.0
2011-03-31 13:55:00,31.16,31.18,31.12,31.17,115100.0,23.3518,23.3667,23.3218,23.3592,115100.0
2011-03-31 14:00:00,31.18,31.2,31.15,31.17,126100.0,23.3667,23.3817,23.3443,23.3592,126100.0
2011-03-31 14:05:00,31.17,31.18,31.14,31.16,112300.0,23.3592,23.3667,23.3368,23.3518,112300.0
2011-03-31 14:10:00,31.16,31.2,31.16,31.17,77200.0,23.3518,23.3817,23.3518,23.3592,77200.0
2011-03-31 14:15:00,31.17,31.2,31.17,31.19,96100.0,23.3592,23.3817,23.3592,23.3742,96100.0
2011-03-31 14:20:00,31.2,31.2,31.17,31.17,89900.0,23.3817,23.3817,23.3592,23.3592,89900.0
2011-03-31 14:25:00,31.17,31.19,31.15,31.15,66700.0,23.3592,23.3742,23.3443,23.3443,66700.0
2011-03-31 14:30:00,31.15,31.16,31.08,31.08,154900.0,23.3443,23.3518,23.2918,23.2918,154900.0
2011-03-31 14:35:00,31.08,31.16,31.08,31.15,64200.0,23.2918,23.3518,23.2918,23.3443,64200.0
2011-03-31 14:40:00,31.15,31.21,31.15,31.18,105800.0,23.3443,23.3892,23.3443,23.3667,105800.0
2011-03-31 14:45:00,31.19,31.21,31.18,31.2,48800.0,23.3742,23.3892,23.3667,23.3817,48800.0
2011-03-31 14:50:00,31.2,31.21,31.16,31.19,70200.0,23.3817,23.3892,23.3518,23.3742,70200.0
2011-03-31 14:55:00,31.19,31.2,31.15,31.16,71600.0,23.3742,23.3817,23.3443,23.3518,71600.0
2011-03-31 15:00:00,31.15,31.18,31.15,31.18,68100.0,23.3443,23.3667,23.3443,23.3667,68100.0
2011-03-31 15:05:00,31.18,31.19,31.17,31.18,53500.0,23.3667,23.3742,23.3592,23.3667,53500.0
2011-03-31 15:10:00,31.18,31.18,31.15,31.17,75800.0,23.3667,23.3667,23.3443,23.3592,75800.0
2011-03-31 15:15:00,31.16,31.16,31.11,31.12,77100.0,23.3518,23.3518,23.3143,23.3218,77100.0
2011-03-31 15:20:00,31.12,31.12,31.08,31.09,150100.0,23.3218,23.3218,23.2918,23.2993,150100.0
2011-03-31 15:25:00,31.1,31.15,31.09,31.12,162900.0,23.3068,23.3443,23.2993,23.3218,162900.0
2011-03-31 15:30:00,31.12,31.12,31.02,31.05,204700.0,23.3218,23.3218,23.2468,23.2693,204700.0
2011-03-31 15:35:00,31.05,31.07,31.02,31.04,110800.0,23.2693,23.2843,23.2468,23.2618,110800.0
2011-03-31 15:40:00,31.04,31.06,31.01,31.03,151700.0,23.2618,23.2768,23.2393,23.2543,151700.0
2011-03-31 15:45:00,31.02,31.09,31.0,31.08,262500.0,23.2468,23.2993,23.2318,23.2918,262500.0
2011-03-31 15:50:00,31.09,31.12,31.06,31.06,157300.0,23.2993,23.3218,23.2768,23.2768,157300.0
2011-03-31 15:55:00,31.06,31.07,31.03,31.04,211200.0,23.2768,23.2843,23.2543,23.2618,211200.0
2011-04-01 09:30:00,31.42,31.44,31.26,31.34,445100.0,23.5466,23.5616,23.4267,23.4866,445100.0
2011-04-01 09:35:00,31.35,31.35,31.07,31.12,330900.0,23.4941,23.4941,23.2843,23.3218,330900.0
2011-04-01 09:40:00,31.11,31.22,31.1,31.13,144200.0,23.3143,23.3967,23.3068,23.3293,144200.0
2011-04-01 09:45:00,31.12,31.24,31.1,31.15,367900.0,23.3218,23.4117,23.3068,23.3443,367900.0
2011-04-01 09:50:00,31.15,31.24,31.14,31.18,332800.0,23.3443,23.4117,23.3368,23.3667,332800.0
2011-04-01 09:55:00,31.17,31.32,31.17,31.25,230200.0,23.3592,23.4717,23.3592,23.4192,230200.0
2011-04-01 10:00:00,31.25,31.31,31.25,31.31,139400.0,23.4192,23.4642,23.4192,23.4642,139400.0
2011-04-01 10:05:00,31.3,31.36,31.27,31.33,111300.0,23.4567,23.5016,23.4342,23.4792,111300.0
2011-04-01 10:10:00,31.33,31.41,31.3,31.35,144200.0,23.4792,23.5391,23.4567,23.4941,144200.0
2011-04-01 10:15:00,31.35,31.4,31.26,31.36,263900.0,23.4941,23.5316,23.4267,23.5016,263900.0
2011-04-01 10:20:00,31.36,31.41,31.3,31.34,144000.0,23.5016,23.5391,23.4567,23.4866,144000.0
2011-04-01 10:25:00,31.34,31.4,31.33,31.39,144800.0,23.4866,23.5316,23.4792,23.5241,144800.0
2011-04-01 10:30:00,31.38,31.45,31.37,31.45,281600.0,23.5166,23.5691,23.5091,23.5691,281600.0
2011-04-01 10:35:00,31.45,31.45,31.4,31.43,148200.0,23.5691,23.5691,23.5316,23.5541,148200.0
2011-04-01 10:40:00,31.43,31.43,31.39,31.43,164400.0,23.5541,23.5541,23.5241,23.5541,164400.0
2011-04-01 10:45:00,31.42,31.5,31.15,31.27,2102500.0,23.5466,23.6066,23.3443,23.4342,2102500.0
2011-04-01 10:50:00,31.28,31.33,31.25,31.3,382200.0,23.4417,23.4792,23.4192,23.4567,382200.0
2011-04-01 10:55:00,31.3,31.34,31.17,31.22,761100.0,23.4567,23.4866,23.3592,23.3967,761100.0
2011-04-01 11:00:00,31.23,31.3,31.08,31.14,384500.0,23.4042,23.4567,23.2918,23.3368,384500.0
2011-04-01 11:05:00,31.14,31.14,30.84,30.98,846100.0,23.3368,23.3368,23.1119,23.2169,846100.0
2011-04-01 11:10:00,30.98,31.16,30.98,31.09,512000.0,23.2169,23.3518,23.2169,23.2993,512000.0
2011-04-01 11:15:00,31.09,31.21,31.08,31.12,224500.0,23.2993,23.3892,23.2918,23.3218,224500.0
2011-04-01 11:20:00,31.12,31.16,31.08,31.09,143800.0,23.3218,23.3518,23.2918,23.2993,143800.0
2011-04-01 11:25:00,31.1,31.19,31.03,31.18,253900.0,23.3068,23.3742,23.2543,23.3667,253900.0
2011-04-01 11:30:00,31.17,31.35,31.17,31.35,213200.0,23.3592,23.4941,23.3592,23.4941,213200.0
2011-04-01 11:35:00,31.35,31.55,31.34,31.53,514900.0,23.4941,23.644,23.4866,23.629,514900.0
2011-04-01 11:40:00,31.53,31.75,31.5,31.71,495200.0,23.629,23.7939,23.6066,23.7639,495200.0
2011-04-01 11:45:00,31.71,32.07,31.67,32.03,1027100.0,23.7639,24.0337,23.734,24.0037,1027100.0
2011-04-01 11:50:00,32.04,32.14,31.8,31.89,918800.0,24.0112,24.0862,23.8314,23.8988,918800.0
2011-04-01 11:55:00,31.89,31.99,31.68,31.74,603300.0,23.8988,23.9738,23.7414,23.7864,603300.0
2011-04-01 12:00:00,31.74,31.84,31.69,31.81,306300.0,23.7864,23.8614,23.7489,23.8389,306300.0
2011-04-01 12:05:00,31.82,32.21,31.8,32.19,790400.0,23.8464,24.1386,23.8314,24.1236,790400.0
2011-04-01 12:10:00,32.18,32.25,32.13,32.19,723700.0,24.1162,24.1686,24.0787,24.1236,723700.0
2011-04-01 12:15:00,32.2,32.23,32.1,32.18,481700.0,24.1311,24.1536,24.0562,24.1162,481700.0
2011-04-01 12:20:00,32.18,32.35,32.18,32.34,691600.0,24.1162,24.2436,24.1162,24.2361,691600.0
2011-04-01 12:25:00,32.34,32.36,32.19,32.19,441800.0,24.2361,24.2511,24.1236,24.1236,441800.0
2011-04-01 12:30:00,32.19,32.19,31.98,32.0,338400.0,24.1236,24.1236,23.9663,23.9813,338400.0
2011-04-01 12:35:00,32.0,32.14,31.98,32.0,231400.0,23.9813,24.0862,23.9663,23.9813,231400.0
2011-04-01 12:40:00,32.0,32.09,31.94,32.08,137000.0,23.9813,24.0487,23.9363,24.0412,137000.0
2011-04-01 12:45:00,32.09,32.09,31.99,32.0,137700.0,24.0487,24.0487,23.9738,23.9813,137700.0
2011-04-01 12:50:00,32.0,32.04,31.95,31.98,117700.0,23.9813,24.0112,23.9438,23.9663,117700.0
2011-04-01 12:55:00,31.98,32.0,31.95,31.96,97600.0,23.9663,23.9813,23.9438,23.9513,97600.0
2011-04-01 13:00:00,31.96,32.04,31.95,32.04,221500.0,23.9513,24.0112,23.9438,24.0112,221500.0
2011-04-01 13:05:00,32.03,32.09,32.02,32.09,217300.0,24.0037,24.0487,23.9962,24.0487,217300.0
2011-04-01 13:10:00,32.08,32.09,32.05,32.08,116000.0,24.0412,24.0487,24.0187,24.0412,116000.0
2011-04-01 13:15:00,32.08,32.22,32.07,32.21,178000.0,24.0412,24.1461,24.0337,24.1386,178000.0
2011-04-01 13:20:00,32.21,32.27,32.2,32.24,178500.0,24.1386,24.1836,24.1311,24.1611,178500.0
2011-04-01 13:25:00,32.24,32.3,32.21,32.3,185100.0,24.1611,24.2061,24.1386,24.2061,185100.0
2011-04-01 13:30:00,32.3,32.32,32.27,32.32,341300.0,24.2061,24.2211,24.1836,24.2211,341300.0
2011-04-01 13:35:00,32.31,32.36,32.29,32.35,267000.0,24.2136,24.2511,24.1986,24.2436,267000.0
2011-04-01 13:40:00,32.35,32.4,32.35,32.39,213800.0,24.2436,24.281,24.2436,24.2735,213800.0
2011-04-01 13:45:00,32.39,32.4,32.36,32.38,329400.0,24.2735,24.281,24.2511,24.266,329400.0
2011-04-01 13:50:00,32.38,32.4,32.32,32.39,181900.0,24.266,24.281,24.2211,24.2735,181900.0
2011-04-01 13:55:00,32.38,32.4,32.36,32.39,195100.0,24.266,24.281,24.2511,24.2735,195100.0
2011-04-01 14:00:00,32.38,32.46,32.36,32.39,236200.0,24.266,24.326,24.2511,24.2735,236200.0
2011-04-01 14:05:00,32.38,32.49,32.38,32.46,323000.0,24.266,24.3485,24.266,24.326,323000.0
2011-04-01 14:10:00,32.46,32.51,32.45,32.47,223700.0,24.326,24.3635,24.3185,24.3335,223700.0
2011-04-01 14:15:00,32.47,32.49,32.44,32.48,84000.0,24.3335,24.3485,24.311,24.341,84000.0
2011-04-01 14:20:00,32.48,32.5,32.45,32.48,130400.0,24.341,24.356,24.3185,24.341,130400.0
2011-04-01 14:25:00,32.49,32.63,32.48,32.6,508900.0,24.3485,24.4534,24.341,24.4309,508900.0
2011-04-01 14:30:00,32.6,32.61,32.56,32.56,139800.0,24.4309,24.4384,24.4009,24.4009,139800.0
2011-04-01 14:35:00,32.56,32.6,32.54,32.55,153100.0,24.4009,24.4309,24.3859,24.3934,153100.0
2011-04-01 14:40:00,32.55,32.59,32.5,32.51,234600.0,24.3934,24.4234,24.356,24.3635,234600.0
2011-04-01 14:45:00,32.51,32.51,32.23,32.26,675400.0,24.3635,24.3635,24.1536,24.1761,675400.0
2011-04-01 14:50:00,32.25,32.36,32.23,32.24,291400.0,24.1686,24.2511,24.1536,24.1611,291400.0
2011-04-01 14:55:00,32.23,32.3,32.21,32.27,235400.0,24.1536,24.2061,24.1386,24.1836,235400.0
2011-04-01 15:00:00,32.25,32.3,32.18,32.19,296700.0,24.1686,24.2061,24.1162,24.1236,296700.0
2011-04-01 15:05:00,32.19,32.23,32.18,32.2,165000.0,24.1236,24.1536,24.1162,24.1311,165000.0
2011-04-01 15:10:00,32.2,32.2,32.07,32.13,279900.0,24.1311,24.1311,24.0337,24.0787,279900.0
2011-04-01 15:15:00,32.12,32.2,32.11,32.18,294400.0,24.0712,24.1311,24.0637,24.1162,294400.0
2011-04-01 15:20:00,32.19,32.2,32.11,32.12,171400.0,24.1236,24.1311,24.0637,24.0712,171400.0
2011-04-01 15:25:00,32.12,32.36,32.12,32.32,350000.0,24.0712,24.2511,24.0712,24.2211,350000.0
2011-04-01 15:30:00,32.32,32.45,32.29,32.44,317900.0,24.2211,24.3185,24.1986,24.311,317900.0
2011-04-01 15:35:00,32.44,32.45,32.37,32.42,431600.0,24.311,24.3185,24.2585,24.296,431600.0
2011-04-01 15:40:00,32.41,32.5,32.41,32.48,474100.0,24.2885,24.356,24.2885,24.341,474100.0
2011-04-01 15:45:00,32.49,32.59,32.48,32.55,607600.0,24.3485,24.4234,24.341,24.3934,607600.0
2011-04-01 15:50:00,32.55,32.57,32.44,32.45,689800.0,24.3934,24.4084,24.311,24.3185,689800.0
2011-04-01 15:55:00,32.45,32.46,32.32,32.41,908500.0,24.3185,24.326,24.2211,24.2885,908500.0
2011-04-04 09:30:00,32.49,32.56,32.23,32.33,505000.0,24.3485,24.4009,24.1536,24.2286,505000.0
2011-04-04 09:35:00,32.33,32.59,32.25,32.38,370700.0,24.2286,24.4234,24.1686,24.266,370700.0
2011-04-04 09:40:00,32.37,32.41,32.35,32.36,225300.0,24.2585,24.2885,24.2436,24.2511,225300.0
2011-04-04 09:45:00,32.36,32.58,32.36,32.58,322600.0,24.2511,24.4159,24.2511,24.4159,322600.0
2011-04-04 09:50:00,32.58,32.7,32.47,32.55,470200.0,24.4159,24.5059,24.3335,24.3934,470200.0
2011-04-04 09:55:00,32.54,32.54,32.48,32.51,246700.0,24.3859,24.3859,24.341,24.3635,246700.0
2011-04-04 10:00:00,32.51,32.52,32.35,32.36,296500.0,24.3635,24.371,24.2436,24.2511,296500.0
2011-04-04 10:05:00,32.37,32.39,32.35,32.37,163300.0,24.2585,24.2735,24.2436,24.2585,163300.0
2011-04-04 10:10:00,32.37,32.49,32.36,32.48,173600.0,24.2585,24.3485,24.2511,24.341,173600.0
2011-04-04 10:15:00,32.48,32.55,32.47,32.52,263600.0,24.341,24.3934,24.3335,24.371,263600.0
2011-04-04 10:20:00,32.52,32.68,32.52,32.67,309300.0,24.371,24.4909,24.371,24.4834,309300.0
2011-04-04 10:25:00,32.66,32.66,32.53,32.57,219700.0,24.4759,24.4759,24.3785,24.4084,219700.0
2011-04-04 10:30:00,32.57,32.67,32.53,32.56,153800.0,24.4084,24.4834,24.3785,24.4009,153800.0
2011-04-04 10:35:00,32.55,32.64,32.49,32.49,158900.0,24.3934,24.4609,24.3485,24.3485,158900.0
2011-04-04 10:40:00,32.49,32.53,32.35,32.36,229500.0,24.3485,24.3785,24.2436,24.2511,229500.0
2011-04-04 10:45:00,32.37,32.4,32.35,32.39,148900.0,24.2585,24.281,24.2436,24.2735,148900.0
2011-04-04 10:50:00,32.39,32.48,32.35,32.41,190200.0,24.2735,24.341,24.2436,24.2885,190200.0
2011-04-04 10:55:00,32.42,32.42,32.35,32.35,129200.0,24.296,24.296,24.2436,24.2436,129200.0
2011-04-04 11:00:00,32.35,32.48,32.35,32.38,230700.0,24.2436,24.341,24.2436,24.266,230700.0
2011-04-04 11:05:00,32.38,32.52,32.35,32.45,402200.0,24.266,24.371,24.2436,24.3185,402200.0
2011-04-04 11:10:00,32.45,32.5,32.38,32.43,157800.0,24.3185,24.356,24.266,24.3035,157800.0
2011-04-04 11:15:00,32.42,32.51,32.41,32.44,185400.0,24.296,24.3635,24.2885,24.311,185400.0
2011-04-04 11:20:00,32.44,32.44,32.4,32.43,81600.0,24.311,24.311,24.281,24.3035,81600.0
2011-04-04 11:25:00,32.42,32.43,32.4,32.42,69600.0,24.296,24.3035,24.281,24.296,69600.0
2011-04-04 11:30:00,32.43,32.46,32.39,32.4,113800.0,24.3035,24.326,24.2735,24.281,113800.0
2011-04-04 11:35:00,32.39,32.41,32.35,32.41,183800.0,24.2735,24.2885,24.2436,24.2885,183800.0
2011-04-04 11:40:00,32.4,32.41,32.36,32.37,72100.0,24.281,24.2885,24.2511,24.2585,72100.0
2011-04-04 11:45:00,32.36,32.4,32.36,32.38,111700.0,24.2511,24.281,24.2511,24.266,111700.0
2011-04-04 11:50:00,32.39,32.45,32.37,32.4,104900.0,24.2735,24.3185,24.2585,24.281,104900.0
2011-04-04 11:55:00,32.41,32.44,32.4,32.43,44900.0,24.2885,24.311,24.281,24.3035,44900.0
2011-04-04 12:00:00,32.43,32.45,32.42,32.42,54700.0,24.3035,24.3185,24.296,24.296,54700.0
2011-04-04 12:05:00,32.42,32.43,32.37,32.37,56600.0,24.296,24.3035,24.2585,24.2585,56600.0
2011-04-04 12:10:00,32.37,32.39,32.36,32.37,103100.0,24.2585,24.2735,24.2511,24.2585,103100.0
2011-04-04 12:15:00,32.38,32.39,32.37,32.39,55700.0,24.266,24.2735,24.2585,24.2735,55700.0
2011-04-04 12:20:00,32.39,32.4,32.37,32.38,65300.0,24.2735,24.281,24.2585,24.266,65300.0
2011-04-04 12:25:00,32.39,32.39,32.37,32.39,39300.0,24.2735,24.2735,24.2585,24.2735,39300.0
2011-04-04 12:30:00,32.38,32.4,32.37,32.39,76100.0,24.266,24.281,24.2585,24.2735,76100.0
2011-04-04 12:35:00,32.39,32.42,32.37,32.38,98300.0,24.2735,24.296,24.2585,24.266,98300.0
2011-04-04 12:40:00,32.38,32.39,32.37,32.38,189800.0,24.266,24.2735,24.2585,24.266,189800.0
2011-04-04 12:45:00,32.38,32.38,32.2,32.3,300500.0,24.266,24.266,24.1311,24.2061,300500.0
2011-04-04 12:50:00,32.3,32.32,32.26,32.26,158800.0,24.2061,24.2211,24.1761,24.1761,158800.0
2011-04-04 12:55:00,32.26,32.3,32.26,32.29,43700.0,24.1761,24.2061,24.1761,24.1986,43700.0
2011-04-04 13:00:00,32.29,32.34,32.29,32.33,71200.0,24.1986,24.2361,24.1986,24.2286,71200.0
2011-04-04 13:05:00,32.34,32.39,32.33,32.39,33400.0,24.2361,24.2735,24.2286,24.2735,33400.0
2011-04-04 13:10:00,32.38,32.46,32.36,32.46,95200.0,24.266,24.326,24.2511,24.326,95200.0
2011-04-04 13:15:00,32.46,32.47,32.44,32.47,26100.0,24.326,24.3335,24.311,24.3335,26100.0
2011-04-04 13:20:00,32.47,32.5,32.44,32.5,59400.0,24.3335,24.356,24.311,24.356,59400.0
2011-04-04 13:25:00,32.5,32.54,32.45,32.53,100000.0,24.356,24.3859,24.3185,24.3785,100000.0
2011-04-04 13:30:00,32.54,32.55,32.5,32.53,77900.0,24.3859,24.3934,24.356,24.3785,77900.0
2011-04-04 13:35:00,32.53,32.6,32.53,32.57,114500.0,24.3785,24.4309,24.3785,24.4084,114500.0
2011-04-04 13:40:00,32.56,32.57,32.5,32.54,67800.0,24.4009,24.4084,24.356,24.3859,67800.0
2011-04-04 13:45:00,32.54,32.6,32.48,32.5,76400.0,24.3859,24.4309,24.341,24.356,76400.0
2011-04-04 13:50:00,32.5,32.54,32.49,32.52,75100.0,24.356,24.3859,24.3485,24.371,75100.0
2011-04-04 13:55:00,32.52,32.55,32.47,32.55,63400.0,24.371,24.3934,24.3335,24.3934,63400.0
2011-04-04 14:00:00,32.54,32.55,32.51,32.55,69800.0,24.3859,24.3934,24.3635,24.3934,69800.0
2011-04-04 14:05:00,32.55,32.66,32.54,32.61,162700.0,24.3934,24.4759,24.3859,24.4384,162700.0
2011-04-04 14:10:00,32.61,32.65,32.53,32.54,96300.0,24.4384,24.4684,24.3785,24.3859,96300.0
2011-04-04 14:15:00,32.54,32.59,32.54,32.58,36600.0,24.3859,24.4234,24.3859,24.4159,36600.0
2011-04-04 14:20:00,32.58,32.59,32.54,32.59,72500.0,24.4159,24.4234,24.3859,24.4234,72500.0
2011-04-04 14:25:00,32.59,32.66,32.58,32.63,176200.0,24.4234,24.4759,24.4159,24.4534,176200.0
2011-04-04 14:30:00,32.63,32.68,32.62,32.67,63300.0,24.4534,24.4909,24.4459,24.4834,63300.0
2011-04-04 14:35:00,32.67,32.7,32.66,32.7,83400.0,24.4834,24.5059,24.4759,24.5059,83400.0
2011-04-04 14:40:00,32.7,32.7,32.61,32.66,99000.0,24.5059,24.5059,24.4384,24.4759,99000.0
2011-04-04 14:45:00,32.66,32.69,32.66,32.69,59600.0,24.4759,24.4984,24.4759,24.4984,59600.0
2011-04-04 14:50:00,32.69,32.7,32.64,32.7,87700.0,24.4984,24.5059,24.4609,24.5059,87700.0
2011-04-04 14:55:00,32.7,32.72,32.64,32.65,227400.0,24.5059,24.5208,24.4609,24.4684,227400.0
2011-04-04 15:00:00,32.65,32.65,32.6,32.61,85800.0,24.4684,24.4684,24.4309,24.4384,85800.0
2011-04-04 15:05:00,32.6,32.62,32.58,32.58,125100.0,24.4309,24.4459,24.4159,24.4159,125100.0
2011-04-04 15:10:00,32.57,32.6,32.54,32.59,99000.0,24.4084,24.4309,24.3859,24.4234,99000.0
2011-04-04 15:15:00,32.59,32.62,32.58,32.6,58100.0,24.4234,24.4459,24.4159,24.4309,58100.0
2011-04-04 15:20:00,32.61,32.61,32.55,32.57,65200.0,24.4384,24.4384,24.3934,24.4084,65200.0
2011-04-04 15:25:00,32.57,32.58,32.55,32.58,70400.0,24.4084,24.4159,24.3934,24.4159,70400.0
2011-04-04 15:30:00,32.57,32.57,32.47,32.5,208700.0,24.4084,24.4084,24.3335,24.356,208700.0
2011-04-04 15:35:00,32.5,32.52,32.41,32.43,180000.0,24.356,24.371,24.2885,24.3035,180000.0
2011-04-04 15:40:00,32.43,32.5,32.43,32.49,98700.0,24.3035,24.356,24.3035,24.3485,98700.0
2011-04-04 15:45:00,32.48,32.49,32.43,32.48,128800.0,24.341,24.3485,24.3035,24.341,128800.0
2011-04-04 15:50:00,32.47,32.48,32.37,32.4,221400.0,24.3335,24.341,24.2585,24.281,221400.0
2011-04-04 15:55:00,32.4,32.43,32.36,32.41,287100.0,24.281,24.3035,24.2511,24.2885,287100.0
2011-04-05 09:30:00,32.32,32.39,32.32,32.37,134500.0,24.2211,24.2735,24.2211,24.2585,134500.0
2011-04-05 09:35:00,32.38,32.38,32.36,32.37,91600.0,24.266,24.266,24.2511,24.2585,91600.0
2011-04-05 09:40:00,32.36,32.37,32.14,32.15,171800.0,24.2511,24.2585,24.0862,24.0937,171800.0
2011-04-05 09:45:00,32.14,32.33,32.1,32.24,194400.0,24.0862,24.2286,24.0562,24.1611,194400.0
2011-04-05 09:50:00,32.24,32.31,32.19,32.2,90600.0,24.1611,24.2136,24.1236,24.1311,90600.0
2011-04-05 09:55:00,32.2,32.31,32.2,32.22,180400.0,24.1311,24.2136,24.1311,24.1461,180400.0
2011-04-05 10:00:00,32.22,32.25,32.14,32.25,150700.0,24.1461,24.1686,24.0862,24.1686,150700.0
2011-04-05 10:05:00,32.25,32.26,32.15,32.15,92500.0,24.1686,24.1761,24.0937,24.0937,92500.0
2011-04-05 10:10:00,32.15,32.28,32.15,32.23,86900.0,24.0937,24.1911,24.0937,24.1536,86900.0
2011-04-05 10:15:00,32.23,32.3,32.19,32.28,123700.0,24.1536,24.2061,24.1236,24.1911,123700.0
2011-04-05 10:20:00,32.27,32.32,32.26,32.31,70600.0,24.1836,24.2211,24.1761,24.2136,70600.0
2011-04-05 10:25:00,32.3,32.34,32.26,32.31,313400.0,24.2061,24.2361,24.1761,24.2136,313400.0
2011-04-05 10:30:00,32.32,32.33,32.29,32.31,85900.0,24.2211,24.2286,24.1986,24.2136,85900.0
2011-04-05 10:35:00,32.3,32.32,32.29,32.29,133800.0,24.2061,24.2211,24.1986,24.1986,133800.0
2011-04-05 10:40:00,32.29,32.32,32.27,32.3,45700.0,24.1986,24.2211,24.1836,24.2061,45700.0
2011-04-05 10:45:00,32.31,32.53,32.3,32.48,347000.0,24.2136,24.3785,24.2061,24.341,347000.0
2011-04-05 10:50:00,32.48,32.5,32.39,32.41,114400.0,24.341,24.356,24.2735,24.2885,114400.0
2011-04-05 10:55:00,32.4,32.42,32.37,32.4,48700.0,24.281,24.296,24.2585,24.281,48700.0
2011-04-05 11:00:00,32.4,32.43,32.38,32.39,91200.0,24.281,24.3035,24.266,24.2735,91200.0
2011-04-05 11:05:00,32.39,32.43,32.38,32.39,93400.0,24.2735,24.3035,24.266,24.2735,93400.0
2011-04-05 11:10:00,32.39,32.45,32.36,32.45,145000.0,24.2735,24.3185,24.2511,24.3185,145000.0
2011-04-05 11:15:00,32.45,32.53,32.39,32.4,157000.0,24.3185,24.3785,24.2735,24.281,157000.0
2011-04-05 11:20:00,32.4,32.47,32.39,32.42,208200.0,24.281,24.3335,24.2735,24.296,208200.0
2011-04-05 11:25:00,32.42,32.45,32.39,32.4,115000.0,24.296,24.3185,24.2735,24.281,115000.0
2011-04-05 11:30:00,32.4,32.43,32.4,32.42,59700.0,24.281,24.3035,24.281,24.296,59700.0
2011-04-05 11:35:00,32.42,32.44,32.41,32.43,60400.0,24.296,24.311,24.2885,24.3035,60400.0
2011-04-05 11:40:00,32.44,32.44,32.39,32.39,28800.0,24.311,24.311,24.2735,24.2735,28800.0
2011-04-05 11:45:00,32.4,32.45,32.37,32.45,101800.0,24.281,24.3185,24.2585,24.3185,101800.0
2011-04-05 11:50:00,32.45,32.45,32.41,32.43,41000.0,24.3185,24.3185,24.2885,24.3035,41000.0
2011-04-05 11:55:00,32.42,32.52,32.42,32.5,109600.0,24.296,24.371,24.296,24.356,109600.0
2011-04-05 12:00:00,32.5,32.5,32.48,32.49,90700.0,24.356,24.356,24.341,24.3485,90700.0
2011-04-05 12:05:00,32.5,32.5,32.48,32.49,59600.0,24.356,24.356,24.341,24.3485,59600.0
2011-04-05 12:10:00,32.5,32.51,32.49,32.49,33000.0,24.356,24.3635,24.3485,24.3485,33000.0
2011-04-05 12:15:00,32.5,32.51,32.49,32.5,21700.0,24.356,24.3635,24.3485,24.356,21700.0
2011-04-05 12:20:00,32.5,32.5,32.48,32.48,21100.0,24.356,24.356,24.341,24.341,21100.0
2011-04-05 12:25:00,32.49,32.53,32.47,32.51,50900.0,24.3485,24.3785,24.3335,24.3635,50900.0
2011-04-05 12:30:00,32.52,32.53,32.51,32.53,26300.0,24.371,24.3785,24.3635,24.3785,26300.0
2011-04-05 12:35:00,32.53,32.64,32.52,32.61,117200.0,24.3785,24.4609,24.371,24.4384,117200.0
2011-04-05 12:40:00,32.6,32.7,32.6,32.68,225000.0,24.4309,24.5059,24.4309,24.4909,225000.0
2011-04-05 12:45:00,32.68,32.71,32.65,32.65,94100.0,24.4909,24.5133,24.4684,24.4684,94100.0
2011-04-05 12:50:00,32.65,32.65,32.59,32.61,45300.0,24.4684,24.4684,24.4234,24.4384,45300.0
2011-04-05 12:55:00,32.61,32.67,32.61,32.67,28300.0,24.4384,24.4834,24.4384,24.4834,28300.0
2011-04-05 13:00:00,32.66,32.68,32.6,32.61,66300.0,24.4759,24.4909,24.4309,24.4384,66300.0
2011-04-05 13:05:00,32.61,32.65,32.59,32.59,53700.0,24.4384,24.4684,24.4234,24.4234,53700.0
2011-04-05 13:10:00,32.59,32.65,32.58,32.6,73700.0,24.4234,24.4684,24.4159,24.4309,73700.0
2011-04-05 13:15:00,32.6,32.63,32.6,32.61,64600.0,24.4309,24.4534,24.4309,24.4384,64600.0
2011-04-05 13:20:00,32.61,32.65,32.59,32.65,47300.0,24.4384,24.4684,24.4234,24.4684,47300.0
2011-04-05 13:25:00,32.65,32.65,32.6,32.65,159200.0,24.4684,24.4684,24.4309,24.4684,159200.0
2011-04-05 13:30:00,32.65,32.67,32.64,32.67,54000.0,24.4684,24.4834,24.4609,24.4834,54000.0
2011-04-05 13:35:00,32.66,32.73,32.66,32.73,120500.0,24.4759,24.5283,24.4759,24.5283,120500.0
2011-04-05 13:40:00,32.73,32.8,32.71,32.8,244400.0,24.5283,24.5808,24.5133,24.5808,244400.0
2011-04-05 13:45:00,32.8,32.8,32.74,32.74,56400.0,24.5808,24.5808,24.5358,24.5358,56400.0
2011-04-05 13:50:00,32.75,32.76,32.72,32.72,61700.0,24.5433,24.5508,24.5208,24.5208,61700.0
2011-04-05 13:55:00,32.73,32.73,32.66,32.66,41400.0,24.5283,24.5283,24.4759,24.4759,41400.0
2011-04-05 14:00:00,32.66,32.71,32.62,32.62,79800.0,24.4759,24.5133,24.4459,24.4459,79800.0
2011-04-05 14:05:00,32.62,32.68,32.6,32.67,86600.0,24.4459,24.4909,24.4309,24.4834,86600.0
2011-04-05 14:10:00,32.68,32.76,32.67,32.68,86100.0,24.4909,24.5508,24.4834,24.4909,86100.0
2011-04-05 14:15:00,32.68,32.74,32.65,32.7,117700.0,24.4909,24.5358,24.4684,24.5059,117700.0
2011-04-05 14:20:00,32.7,32.7,32.68,32.68,64200.0,24.5059,24.5059,24.4909,24.4909,64200.0
2011-04-05 14:25:00,32.69,32.7,32.68,32.69,36600.0,24.4984,24.5059,24.4909,24.4984,36600.0
2011-04-05 14:30:00,32.68,32.8,32.68,32.8,206900.0,24.4909,24.5808,24.4909,24.5808,206900.0
2011-04-05 14:35:00,32.8,32.8,32.74,32.75,134700.0,24.5808,24.5808,24.5358,24.5433,134700.0
2011-04-05 14:40:00,32.75,32.78,32.69,32.73,132800.0,24.5433,24.5658,24.4984,24.5283,132800.0
2011-04-05 14:45:00,32.73,32.75,32.68,32.73,133900.0,24.5283,24.5433,24.4909,24.5283,133900.0
2011-04-05 14:50:00,32.73,32.78,32.73,32.75,153000.0,24.5283,24.5658,24.5283,24.5433,153000.0
2011-04-05 14:55:00,32.75,32.79,32.74,32.76,130400.0,24.5433,24.5733,24.5358,24.5508,130400.0
2011-04-05 15:00:00,32.77,32.81,32.7,32.7,128700.0,24.5583,24.5883,24.5059,24.5059,128700.0
2011-04-05 15:05:00,32.7,32.75,32.67,32.67,147200.0,24.5059,24.5433,24.4834,24.4834,147200.0
2011-04-05 15:10:00,32.68,32.69,32.61,32.66,161400.0,24.4909,24.4984,24.4384,24.4759,161400.0
2011-04-05 15:15:00,32.65,32.68,32.6,32.61,56100.0,24.4684,24.4909,24.4309,24.4384,56100.0
2011-04-05 15:20:00,32.61,32.61,32.59,32.61,73100.0,24.4384,24.4384,24.4234,24.4384,73100.0
2011-04-05 15:25:00,32.6,32.65,32.6,32.6,58800.0,24.4309,24.4684,24.4309,24.4309,58800.0
2011-04-05 15:30:00,32.6,32.61,32.51,32.51,95700.0,24.4309,24.4384,24.3635,24.3635,95700.0
2011-04-05 15:35:00,32.51,32.64,32.51,32.6,218100.0,24.3635,24.4609,24.3635,24.4309,218100.0
2011-04-05 15:40:00,32.6,32.69,32.59,32.68,153300.0,24.4309,24.4984,24.4234,24.4909,153300.0
2011-04-05 15:45:00,32.69,32.81,32.68,32.8,369100.0,24.4984,24.5883,24.4909,24.5808,369100.0
2011-04-05 15:50:00,32.79,32.84,32.76,32.84,278600.0,24.5733,24.6108,24.5508,24.6108,278600.0
2011-04-05 15:55:00,32.83,32.87,32.82,32.87,566600.0,24.6033,24.6333,24.5958,24.6333,566600.0
2011-04-06 09:30:00,33.0,33.1,32.98,33.07,337000.0,24.7307,24.8056,24.7157,24.7831,337000.0
2011-04-06 09:35:00,33.07,33.25,33.0,33.24,399200.0,24.7831,24.918,24.7307,24.9105,399200.0
2011-04-06 09:40:00,33.22,33.27,33.09,33.26,443900.0,24.8955,24.933,24.7981,24.9255,443900.0
2011-04-06 09:45:00,33.25,33.28,33.15,33.18,259400.0,24.918,24.9405,24.8431,24.8656,259400.0
2011-04-06 09:50:00,33.17,33.2,33.14,33.16,156000.0,24.8581,24.8806,24.8356,24.8506,156000.0
2011-04-06 09:55:00,33.16,33.2,33.12,33.12,120000.0,24.8506,24.8806,24.8206,24.8206,120000.0
2011-04-06 10:00:00,33.13,33.13,32.94,33.0,343400.0,24.8281,24.8281,24.6857,24.7307,343400.0
2011-04-06 10:05:00,33.0,33.05,32.89,32.89,118400.0,24.7307,24.7681,24.6482,24.6482,118400.0
2011-04-06 10:10:00,32.9,32.95,32.88,32.88,76500.0,24.6557,24.6932,24.6407,24.6407,76500.0
2011-04-06 10:15:00,32.88,32.9,32.81,32.85,128500.0,24.6407,24.6557,24.5883,24.6183,128500.0
2011-04-06 10:20:00,32.85,32.86,32.81,32.85,100300.0,24.6183,24.6258,24.5883,24.6183,100300.0
2011-04-06 10:25:00,32.85,32.91,32.84,32.9,215600.0,24.6183,24.6632,24.6108,24.6557,215600.0
2011-04-06 10:30:00,32.9,32.91,32.82,32.86,153400.0,24.6557,24.6632,24.5958,24.6258,153400.0
2011-04-06 10:35:00,32.85,32.86,32.8,32.82,103600.0,24.6183,24.6258,24.5808,24.5958,103600.0
2011-04-06 10:40:00,32.82,32.84,32.78,32.81,155600.0,24.5958,24.6108,24.5658,24.5883,155600.0
2011-04-06 10:45:00,32.82,32.85,32.82,32.83,68000.0,24.5958,24.6183,24.5958,24.6033,68000.0
2011-04-06 10:50:00,32.83,32.84,32.77,32.79,75700.0,24.6033,24.6108,24.5583,24.5733,75700.0
2011-04-06 10:55:00,32.78,32.79,32.71,32.75,91100.0,24.5658,24.5733,24.5133,24.5433,91100.0
2011-04-06 11:00:00,32.74,32.75,32.61,32.67,124100.0,24.5358,24.5433,24.4384,24.4834,124100.0
2011-04-06 11:05:00,32.67,32.68,32.6,32.61,89700.0,24.4834,24.4909,24.4309,24.4384,89700.0
2011-04-06 11:10:00,32.61,32.65,32.6,32.61,121600.0,24.4384,24.4684,24.4309,24.4384,121600.0
2011-04-06 11:15:00,32.61,32.68,32.56,32.66,74800.0,24.4384,24.4909,24.4009,24.4759,74800.0
2011-04-06 11:20:00,32.66,32.72,32.64,32.64,75800.0,24.4759,24.5208,24.4609,24.4609,75800.0
2011-04-06 11:25:00,32.64,32.77,32.64,32.73,65300.0,24.4609,24.5583,24.4609,24.5283,65300.0
2011-04-06 11:30:00,32.74,32.78,32.69,32.7,43300.0,24.5358,24.5658,24.4984,24.5059,43300.0
2011-04-06 11:35:00,32.69,32.69,32.59,32.63,53700.0,24.4984,24.4984,24.4234,24.4534,53700.0
2011-04-06 11:40:00,32.63,32.69,32.58,32.58,65700.0,24.4534,24.4984,24.4159,24.4159,65700.0
2011-04-06 11:45:00,32.58,32.64,32.58,32.61,52600.0,24.4159,24.4609,24.4159,24.4384,52600.0
2011-04-06 11:50:00,32.62,32.64,32.61,32.62,21000.0,24.4459,24.4609,24.4384,24.4459,21000.0
2011-04-06 11:55:00,32.62,32.64,32.6,32.6,56200.0,24.4459,24.4609,24.4309,24.4309,56200.0
2011-04-06 12:00:00,32.6,32.63,32.6,32.61,53800.0,24.4309,24.4534,24.4309,24.4384,53800.0
2011-04-06 12:05:00,32.6,32.64,32.6,32.62,59100.0,24.4309,24.4609,24.4309,24.4459,59100.0
2011-04-06 12:10:00,32.62,32.68,32.62,32.62,36800.0,24.4459,24.4909,24.4459,24.4459,36800.0
2011-04-06 12:15:00,32.62,32.63,32.6,32.61,31200.0,24.4459,24.4534,24.4309,24.4384,31200.0
2011-04-06 12:20:00,32.61,32.63,32.6,32.63,30200.0,24.4384,24.4534,24.4309,24.4534,30200.0
2011-04-06 12:25:00,32.62,32.63,32.6,32.61,56400.0,24.4459,24.4534,24.4309,24.4384,56400.0
2011-04-06 12:30:00,32.61,32.62,32.57,32.57,62600.0,24.4384,24.4459,24.4084,24.4084,62600.0
2011-04-06 12:35:00,32.56,32.58,32.52,32.55,50400.0,24.4009,24.4159,24.371,24.3934,50400.0
2011-04-06 12:40:00,32.55,32.55,32.52,32.55,29300.0,24.3934,24.3934,24.371,24.3934,29300.0
2011-04-06 12:45:00,32.56,32.57,32.53,32.53,58300.0,24.4009,24.4084,24.3785,24.3785,58300.0
2011-04-06 12:50:00,32.53,32.6,32.53,32.54,38400.0,24.3785,24.4309,24.3785,24.3859,38400.0
2011-04-06 12:55:00,32.54,32.57,32.53,32.55,32200.0,24.3859,24.4084,24.3785,24.3934,32200.0
2011-04-06 13:00:00,32.56,32.56,32.54,32.54,15000.0,24.4009,24.4009,24.3859,24.3859,15000.0
2011-04-06 13:05:00,32.54,32.55,32.53,32.54,29200.0,24.3859,24.3934,24.3785,24.3859,29200.0
2011-04-06 13:10:00,32.53,32.61,32.53,32.55,58000.0,24.3785,24.4384,24.3785,24.3934,58000.0
2011-04-06 13:15:00,32.55,32.61,32.55,32.57,62600.0,24.3934,24.4384,24.3934,24.4084,62600.0
2011-04-06 13:20:00,32.57,32.58,32.55,32.55,41100.0,24.4084,24.4159,24.3934,24.3934,41100.0
2011-04-06 13:25:00,32.55,32.6,32.55,32.6,43800.0,24.3934,24.4309,24.3934,24.4309,43800.0
2011-04-06 13:30:00,32.59,32.6,32.55,32.59,58400.0,24.4234,24.4309,24.3934,24.4234,58400.0
2011-04-06 13:35:00,32.58,32.58,32.57,32.57,33800.0,24.4159,24.4159,24.4084,24.4084,33800.0
2011-04-06 13:40:00,32.57,32.58,32.57,32.58,19300.0,24.4084,24.4159,24.4084,24.4159,19300.0
2011-04-06 13:45:00,32.58,32.63,32.57,32.57,56400.0,24.4159,24.4534,24.4084,24.4084,56400.0
2011-04-06 13:50:00,32.57,32.6,32.57,32.59,63200.0,24.4084,24.4309,24.4084,24.4234,63200.0
2011-04-06 13:55:00,32.6,32.65,32.59,32.65,24100.0,24.4309,24.4684,24.4234,24.4684,24100.0
2011-04-06 14:00:00,32.65,32.67,32.64,32.65,30100.0,24.4684,24.4834,24.4609,24.4684,30100.0
2011-04-06 14:05:00,32.65,32.68,32.65,32.68,23800.0,24.4684,24.4909,24.4684,24.4909,23800.0
2011-04-06 14:10:00,32.68,32.73,32.66,32.73,56400.0,24.4909,24.5283,24.4759,24.5283,56400.0
2011-04-06 14:15:00,32.73,32.73,32.68,32.7,45400.0,24.5283,24.5283,24.4909,24.5059,45400.0
2011-04-06 14:20:00,32.7,32.75,32.68,32.71,60400.0,24.5059,24.5433,24.4909,24.5133,60400.0
2011-04-06 14:25:00,32.71,32.75,32.7,32.74,42100.0,24.5133,24.5433,24.5059,24.5358,42100.0
2011-04-06 14:30:00,32.74,32.77,32.72,32.73,65000.0,24.5358,24.5583,24.5208,24.5283,65000.0
2011-04-06 14:35:00,32.73,32.75,32.72,32.72,41300.0,24.5283,24.5433,24.5208,24.5208,41300.0
2011-04-06 14:40:00,32.73,32.77,32.71,32.76,49900.0,24.5283,24.5583,24.5133,24.5508,49900.0
2011-04-06 14:45:00,32.75,32.79,32.74,32.74,58000.0,24.5433,24.5733,24.5358,24.5358,58000.0
2011-04-06 14:50:00,32.74,32.77,32.73,32.75,45500.0,24.5358,24.5583,24.5283,24.5433,45500.0
2011-04-06 14:55:00,32.75,32.76,32.75,32.76,27300.0,24.5433,24.5508,24.5433,24.5508,27300.0
2011-04-06 15:00:00,32.76,32.77,32.74,32.77,54700.0,24.5508,24.5583,24.5358,24.5583,54700.0
2011-04-06 15:05:00,32.77,32.8,32.75,32.75,86200.0,24.5583,24.5808,24.5433,24.5433,86200.0
2011-04-06 15:10:00,32.76,32.79,32.75,32.78,35300.0,24.5508,24.5733,24.5433,24.5658,35300.0
2011-04-06 15:15:00,32.78,32.83,32.78,32.82,111500.0,24.5658,24.6033,24.5658,24.5958,111500.0
2011-04-06 15:20:00,32.82,32.82,32.8,32.8,52900.0,24.5958,24.5958,24.5808,24.5808,52900.0
2011-04-06 15:25:00,32.81,32.83,32.8,32.8,114000.0,24.5883,24.6033,24.5808,24.5808,114000.0
2011-04-06 15:30:00,32.8,32.87,32.8,32.81,150400.0,24.5808,24.6333,24.5808,24.5883,150400.0
2011-04-06 15:35:00,32.82,32.83,32.81,32.82,57300.0,24.5958,24.6033,24.5883,24.5958,57300.0
2011-04-06 15:40:00,32.83,32.87,32.82,32.85,90300.0,24.6033,24.6333,24.5958,24.6183,90300.0
2011-04-06 15:45:00,32.85,32.89,32.83,32.89,321300.0,24.6183,24.6482,24.6033,24.6482,321300.0
2011-04-06 15:50:00,32.89,32.96,32.89,32.95,278400.0,24.6482,24.7007,24.6482,24.6932,278400.0
2011-04-06 15:55:00,32.95,32.95,32.82,32.86,457000.0,24.6932,24.6932,24.5958,24.6258,457000.0
2011-04-07 09:30:00,32.73,32.84,32.56,32.56,188700.0,24.5283,24.6108,24.4009,24.4009,188700.0
2011-04-07 09:35:00,32.57,32.71,32.53,32.53,274200.0,24.4084,24.5133,24.3785,24.3785,274200.0
2011-04-07 09:40:00,32.53,32.66,32.43,32.44,571200.0,24.3785,24.4759,24.3035,24.311,571200.0
2011-04-07 09:45:00,32.43,32.53,32.4,32.44,297200.0,24.3035,24.3785,24.281,24.311,297200.0
2011-04-07 09:50:00,32.44,32.56,32.44,32.54,203800.0,24.311,24.4009,24.311,24.3859,203800.0
2011-04-07 09:55:00,32.55,32.55,32.33,32.36,310800.0,24.3934,24.3934,24.2286,24.2511,310800.0
2011-04-07 10:00:00,32.36,32.55,32.36,32.52,335500.0,24.2511,24.3934,24.2511,24.371,335500.0
2011-04-07 10:05:00,32.52,32.54,32.42,32.43,79000.0,24.371,24.3859,24.296,24.3035,79000.0
2011-04-07 10:10:00,32.44,32.45,32.4,32.43,78600.0,24.311,24.3185,24.281,24.3035,78600.0
2011-04-07 10:15:00,32.43,32.43,32.28,32.31,180700.0,24.3035,24.3035,24.1911,24.2136,180700.0
2011-04-07 10:20:00,32.3,32.4,32.3,32.38,140700.0,24.2061,24.281,24.2061,24.266,140700.0
2011-04-07 10:25:00,32.38,32.39,32.29,32.3,123400.0,24.266,24.2735,24.1986,24.2061,123400.0
2011-04-07 10:30:00,32.31,32.36,32.3,32.32,64500.0,24.2136,24.2511,24.2061,24.2211,64500.0
2011-04-07 10:35:00,32.32,32.35,32.24,32.26,252700.0,24.2211,24.2436,24.1611,24.1761,252700.0
2011-04-07 10:40:00,32.25,32.28,32.09,32.09,225200.0,24.1686,24.1911,24.0487,24.0487,225200.0
2011-04-07 10:45:00,32.1,32.35,32.07,32.31,238100.0,24.0562,24.2436,24.0337,24.2136,238100.0
2011-04-07 10:50:00,32.32,32.39,32.3,32.37,140500.0,24.2211,24.2735,24.2061,24.2585,140500.0
2011-04-07 10:55:00,32.36,32.41,32.32,32.36,166300.0,24.2511,24.2885,24.2211,24.2511,166300.0
2011-04-07 11:00:00,32.35,32.38,32.26,32.3,138400.0,24.2436,24.266,24.1761,24.2061,138400.0
2011-04-07 11:05:00,32.3,32.39,32.3,32.35,136300.0,24.2061,24.2735,24.2061,24.2436,136300.0
2011-04-07 11:10:00,32.36,32.39,32.31,32.34,61600.0,24.2511,24.2735,24.2136,24.2361,61600.0
2011-04-07 11:15:00,32.34,32.37,32.3,32.34,70900.0,24.2361,24.2585,24.2061,24.2361,70900.0
2011-04-07 11:20:00,32.35,32.36,32.32,32.34,43500.0,24.2436,24.2511,24.2211,24.2361,43500.0
2011-04-07 11:25:00,32.34,32.4,32.33,32.34,76700.0,24.2361,24.281,24.2286,24.2361,76700.0
2011-04-07 11:30:00,32.34,32.37,32.27,32.27,73100.0,24.2361,24.2585,24.1836,24.1836,73100.0
2011-04-07 11:35:00,32.27,32.36,32.25,32.36,87200.0,24.1836,24.2511,24.1686,24.2511,87200.0
2011-04-07 11:40:00,32.35,32.4,32.31,32.39,97000.0,24.2436,24.281,24.2136,24.2735,97000.0
2011-04-07 11:45:00,32.4,32.43,32.36,32.43,80900.0,24.281,24.3035,24.2511,24.3035,80900.0
2011-04-07 11:50:00,32.43,32.45,32.38,32.45,85400.0,24.3035,24.3185,24.266,24.3185,85400.0
2011-04-07 11:55:00,32.44,32.5,32.4,32.5,191200.0,24.311,24.356,24.281,24.356,191200.0
2011-04-07 12:00:00,32.51,32.51,32.42,32.42,110300.0,24.3635,24.3635,24.296,24.296,110300.0
2011-04-07 12:05:00,32.43,32.51,32.42,32.51,69800.0,24.3035,24.3635,24.296,24.3635,69800.0
2011-04-07 12:10:00,32.51,32.61,32.51,32.56,118500.0,24.3635,24.4384,24.3635,24.4009,118500.0
2011-04-07 12:15:00,32.56,32.62,32.56,32.57,105800.0,24.4009,24.4459,24.4009,24.4084,105800.0
2011-04-07 12:20:00,32.58,32.59,32.5,32.5,42300.0,24.4159,24.4234,24.356,24.356,42300.0
2011-04-07 12:25:00,32.5,32.55,32.48,32.5,52600.0,24.356,24.3934,24.341,24.356,52600.0
2011-04-07 12:30:00,32.5,32.51,32.49,32.5,87400.0,24.356,24.3635,24.3485,24.356,87400.0
2011-04-07 12:35:00,32.5,32.62,32.48,32.62,153300.0,24.356,24.4459,24.341,24.4459,153300.0
2011-04-07 12:40:00,32.62,32.65,32.58,32.6,121000.0,24.4459,24.4684,24.4159,24.4309,121000.0
2011-04-07 12:45:00,32.59,32.59,32.55,32.55,50900.0,24.4234,24.4234,24.3934,24.3934,50900.0
2011-04-07 12:50:00,32.56,32.58,32.55,32.58,61000.0,24.4009,24.4159,24.3934,24.4159,61000.0
2011-04-07 12:55:00,32.58,32.62,32.54,32.58,102600.0,24.4159,24.4459,24.3859,24.4159,102600.0
2011-04-07 13:00:00,32.57,32.57,32.48,32.49,122300.0,24.4084,24.4084,24.341,24.3485,122300.0
2011-04-07 13:05:00,32.5,32.53,32.48,32.5,36900.0,24.356,24.3785,24.341,24.356,36900.0
2011-04-07 13:10:00,32.5,32.51,32.43,32.43,88300.0,24.356,24.3635,24.3035,24.3035,88300.0
2011-04-07 13:15:00,32.44,32.48,32.43,32.46,72000.0,24.311,24.341,24.3035,24.326,72000.0
2011-04-07 13:20:00,32.46,32.5,32.44,32.48,62800.0,24.326,24.356,24.311,24.341,62800.0
2011-04-07 13:25:00,32.46,32.48,32.45,32.45,47200.0,24.326,24.341,24.3185,24.3185,47200.0
2011-04-07 13:30:00,32.45,32.48,32.44,32.46,47700.0,24.3185,24.341,24.311,24.326,47700.0
2011-04-07 13:35:00,32.45,32.47,32.45,32.45,78800.0,24.3185,24.3335,24.3185,24.3185,78800.0
2011-04-07 13:40:00,32.45,32.46,32.38,32.39,58700.0,24.3185,24.326,24.266,24.2735,58700.0
2011-04-07 13:45:00,32.38,32.48,32.38,32.46,87100.0,24.266,24.341,24.266,24.326,87100.0
2011-04-07 13:50:00,32.46,32.47,32.41,32.47,86700.0,24.326,24.3335,24.2885,24.3335,86700.0
2011-04-07 13:55:00,32.46,32.48,32.41,32.45,106600.0,24.326,24.341,24.2885,24.3185,106600.0
2011-04-07 14:00:00,32.45,32.47,32.44,32.45,121300.0,24.3185,24.3335,24.311,24.3185,121300.0
2011-04-07 14:05:00,32.44,32.46,32.43,32.45,72500.0,24.311,24.326,24.3035,24.3185,72500.0
2011-04-07 14:10:00,32.45,32.47,32.45,32.47,34700.0,24.3185,24.3335,24.3185,24.3335,34700.0
2011-04-07 14:15:00,32.46,32.48,32.45,32.48,33500.0,24.326,24.341,24.3185,24.341,33500.0
2011-04-07 14:20:00,32.48,32.49,32.46,32.47,59700.0,24.341,24.3485,24.326,24.3335,59700.0
2011-04-07 14:25:00,32.46,32.47,32.41,32.41,132700.0,24.326,24.3335,24.2885,24.2885,132700.0
2011-04-07 14:30:00,32.41,32.45,32.36,32.38,134900.0,24.2885,24.3185,24.2511,24.266,134900.0
2011-04-07 14:35:00,32.38,32.42,32.37,32.4,69200.0,24.266,24.296,24.2585,24.281,69200.0
2011-04-07 14:40:00,32.39,32.45,32.36,32.41,94600.0,24.2735,24.3185,24.2511,24.2885,94600.0
2011-04-07 14:45:00,32.41,32.41,32.35,32.37,121000.0,24.2885,24.2885,24.2436,24.2585,121000.0
2011-04-07 14:50:00,32.37,32.43,32.36,32.4,90000.0,24.2585,24.3035,24.2511,24.281,90000.0
2011-04-07 14:55:00,32.4,32.42,32.39,32.4,57500.0,24.281,24.296,24.2735,24.281,57500.0
2011-04-07 15:00:00,32.4,32.41,32.39,32.4,48000.0,24.281,24.2885,24.2735,24.281,48000.0
2011-04-07 15:05:00,32.4,32.41,32.38,32.4,58400.0,24.281,24.2885,24.266,24.281,58400.0
2011-04-07 15:10:00,32.4,32.43,32.38,32.43,100800.0,24.281,24.3035,24.266,24.3035,100800.0
2011-04-07 15:15:00,32.42,32.43,32.39,32.4,106900.0,24.296,24.3035,24.2735,24.281,106900.0
2011-04-07 15:20:00,32.4,32.43,32.39,32.4,121600.0,24.281,24.3035,24.2735,24.281,121600.0
2011-04-07 15:25:00,32.4,32.4,32.32,32.33,202800.0,24.281,24.281,24.2211,24.2286,202800.0
2011-04-07 15:30:00,32.33,32.41,32.32,32.36,279800.0,24.2286,24.2885,24.2211,24.2511,279800.0
2011-04-07 15:35:00,32.36,32.4,32.34,32.38,336900.0,24.2511,24.281,24.2361,24.266,336900.0
2011-04-07 15:40:00,32.38,32.4,32.31,32.33,275100.0,24.266,24.281,24.2136,24.2286,275100.0
2011-04-07 15:45:00,32.33,32.37,32.33,32.35,254700.0,24.2286,24.2585,24.2286,24.2436,254700.0
2011-04-07 15:50:00,32.35,32.36,32.27,32.28,465000.0,24.2436,24.2511,24.1836,24.1911,465000.0
2011-04-07 15:55:00,32.27,32.33,32.23,32.3,408100.0,24.1836,24.2286,24.1536,24.2061,408100.0
2011-04-08 09:30:00,32.4,32.57,32.31,32.55,276300.0,24.281,24.4084,24.2136,24.3934,276300.0
2011-04-08 09:35:00,32.56,32.75,32.51,32.7,262300.0,24.4009,24.5433,24.3635,24.5059,262300.0
2011-04-08 09:40:00,32.7,32.71,32.41,32.53,254700.0,24.5059,24.5133,24.2885,24.3785,254700.0
2011-04-08 09:45:00,32.54,32.55,32.34,32.37,317100.0,24.3859,24.3934,24.2361,24.2585,317100.0
2011-04-08 09:50:00,32.39,32.39,32.26,32.27,432100.0,24.2735,24.2735,24.1761,24.1836,432100.0
2011-04-08 09:55:00,32.28,32.32,32.26,32.27,222400.0,24.1911,24.2211,24.1761,24.1836,222400.0
2011-04-08 10:00:00,32.28,32.3,32.27,32.28,79700.0,24.1911,24.2061,24.1836,24.1911,79700.0
2011-04-08 10:05:00,32.29,32.31,32.1,32.1,288300.0,24.1986,24.2136,24.0562,24.0562,288300.0
2011-04-08 10:10:00,32.11,32.24,32.05,32.2,423600.0,24.0637,24.1611,24.0187,24.1311,423600.0
2011-04-08 10:15:00,32.21,32.27,32.07,32.12,240500.0,24.1386,24.1836,24.0337,24.0712,240500.0
2011-04-08 10:20:00,32.12,32.14,32.06,32.09,109900.0,24.0712,24.0862,24.0262,24.0487,109900.0
2011-04-08 10:25:00,32.09,32.11,32.0,32.01,249400.0,24.0487,24.0637,23.9813,23.9888,249400.0
2011-04-08 10:30:00,32.0,32.06,31.9,31.95,389900.0,23.9813,24.0262,23.9063,23.9438,389900.0
2011-04-08 10:35:00,31.95,31.97,31.88,31.96,121800.0,23.9438,23.9588,23.8913,23.9513,121800.0
2011-04-08 10:40:00,31.95,31.96,31.88,31.9,239700.0,23.9438,23.9513,23.8913,23.9063,239700.0
2011-04-08 10:45:00,31.91,31.92,31.87,31.91,162200.0,23.9138,23.9213,23.8838,23.9138,162200.0
2011-04-08 10:50:00,31.9,31.92,31.86,31.86,163100.0,23.9063,23.9213,23.8763,23.8763,163100.0
2011-04-08 10:55:00,31.85,31.95,31.85,31.95,209500.0,23.8688,23.9438,23.8688,23.9438,209500.0
2011-04-08 11:00:00,31.95,31.95,31.85,31.87,209900.0,23.9438,23.9438,23.8688,23.8838,209900.0
2011-04-08 11:05:00,31.87,31.9,31.86,31.9,100200.0,23.8838,23.9063,23.8763,23.9063,100200.0
2011-04-08 11:10:00,31.9,31.91,31.86,31.89,141800.0,23.9063,23.9138,23.8763,23.8988,141800.0
2011-04-08 11:15:00,31.89,31.9,31.87,31.89,63500.0,23.8988,23.9063,23.8838,23.8988,63500.0
2011-04-08 11:20:00,31.88,31.89,31.83,31.85,248100.0,23.8913,23.8988,23.8539,23.8688,248100.0
2011-04-08 11:25:00,31.85,31.89,31.85,31.86,125400.0,23.8688,23.8988,23.8688,23.8763,125400.0
2011-04-08 11:30:00,31.86,32.0,31.85,32.0,139000.0,23.8763,23.9813,23.8688,23.9813,139000.0
2011-04-08 11:35:00,31.99,32.02,31.98,32.0,117000.0,23.9738,23.9962,23.9663,23.9813,117000.0
2011-04-08 11:40:00,32.0,32.02,31.93,32.01,228500.0,23.9813,23.9962,23.9288,23.9888,228500.0
2011-04-08 11:45:00,32.0,32.01,31.93,31.97,168900.0,23.9813,23.9888,23.9288,23.9588,168900.0
2011-04-08 11:50:00,31.96,31.98,31.93,31.96,154900.0,23.9513,23.9663,23.9288,23.9513,154900.0
2011-04-08 11:55:00,31.95,31.96,31.86,31.87,167100.0,23.9438,23.9513,23.8763,23.8838,167100.0
2011-04-08 12:00:00,31.88,31.88,31.83,31.84,144500.0,23.8913,23.8913,23.8539,23.8614,144500.0
2011-04-08 12:05:00,31.84,31.87,31.84,31.86,110200.0,23.8614,23.8838,23.8614,23.8763,110200.0
2011-04-08 12:10:00,31.86,31.86,31.84,31.85,88000.0,23.8763,23.8763,23.8614,23.8688,88000.0
2011-04-08 12:15:00,31.85,31.92,31.85,31.9,105400.0,23.8688,23.9213,23.8688,23.9063,105400.0
2011-04-08 12:20:00,31.9,31.9,31.84,31.85,131900.0,23.9063,23.9063,23.8614,23.8688,131900.0
2011-04-08 12:25:00,31.85,31.88,31.82,31.83,109300.0,23.8688,23.8913,23.8464,23.8539,109300.0
2011-04-08 12:30:00,31.82,31.84,31.78,31.78,120100.0,23.8464,23.8614,23.8164,23.8164,120100.0
2011-04-08 12:35:00,31.78,31.8,31.75,31.77,140600.0,23.8164,23.8314,23.7939,23.8089,140600.0
2011-04-08 12:40:00,31.78,31.78,31.68,31.68,183400.0,23.8164,23.8164,23.7414,23.7414,183400.0
2011-04-08 12:45:00,31.69,31.7,31.62,31.62,115300.0,23.7489,23.7564,23.6965,23.6965,115300.0
2011-04-08 12:50:00,31.62,31.67,31.6,31.61,138200.0,23.6965,23.734,23.6815,23.689,138200.0
2011-04-08 12:55:00,31.6,31.67,31.53,31.67,191200.0,23.6815,23.734,23.629,23.734,191200.0
2011-04-08 13:00:00,31.67,31.7,31.58,31.6,172900.0,23.734,23.7564,23.6665,23.6815,172900.0
2011-04-08 13:05:00,31.59,31.67,31.52,31.67,125800.0,23.674,23.734,23.6215,23.734,125800.0
2011-04-08 13:10:00,31.66,31.73,31.65,31.72,100300.0,23.7265,23.7789,23.719,23.7714,100300.0
2011-04-08 13:15:00,31.72,31.73,31.67,31.68,53200.0,23.7714,23.7789,23.734,23.7414,53200.0
2011-04-08 13:20:00,31.68,31.71,31.66,31.67,61500.0,23.7414,23.7639,23.7265,23.734,61500.0
2011-04-08 13:25:00,31.67,31.68,31.63,31.65,137600.0,23.734,23.7414,23.704,23.719,137600.0
2011-04-08 13:30:00,31.64,31.65,31.59,31.6,115500.0,23.7115,23.719,23.674,23.6815,115500.0
2011-04-08 13:35:00,31.6,31.6,31.56,31.57,72000.0,23.6815,23.6815,23.6515,23.659,72000.0
2011-04-08 13:40:00,31.56,31.61,31.55,31.58,107300.0,23.6515,23.689,23.644,23.6665,107300.0
2011-04-08 13:45:00,31.58,31.63,31.58,31.6,73700.0,23.6665,23.704,23.6665,23.6815,73700.0
2011-04-08 13:50:00,31.6,31.61,31.53,31.59,112800.0,23.6815,23.689,23.629,23.674,112800.0
2011-04-08 13:55:00,31.59,31.61,31.57,31.59,90000.0,23.674,23.689,23.659,23.674,90000.0
2011-04-08 14:00:00,31.58,31.61,31.58,31.61,64700.0,23.6665,23.689,23.6665,23.689,64700.0
2011-04-08 14:05:00,31.61,31.67,31.56,31.65,166300.0,23.689,23.734,23.6515,23.719,166300.0
2011-04-08 14:10:00,31.65,31.67,31.6,31.61,49900.0,23.719,23.734,23.6815,23.689,49900.0
2011-04-08 14:15:00,31.61,31.65,31.59,31.62,91100.0,23.689,23.719,23.674,23.6965,91100.0
2011-04-08 14:20:00,31.61,31.64,31.59,31.61,115000.0,23.689,23.7115,23.674,23.689,115000.0
2011-04-08 14:25:00,31.6,31.62,31.58,31.6,128900.0,23.6815,23.6965,23.6665,23.6815,128900.0
2011-04-08 14:30:00,31.61,31.64,31.6,31.63,53300.0,23.689,23.7115,23.6815,23.704,53300.0
2011-04-08 14:35:00,31.62,31.64,31.56,31.57,125100.0,23.6965,23.7115,23.6515,23.659,125100.0
2011-04-08 14:40:00,31.57,31.59,31.49,31.5,321800.0,23.659,23.674,23.5991,23.6066,321800.0
2011-04-08 14:45:00,31.5,31.54,31.5,31.51,109900.0,23.6066,23.6365,23.6066,23.614,109900.0
2011-04-08 14:50:00,31.5,31.54,31.5,31.51,105300.0,23.6066,23.6365,23.6066,23.614,105300.0
2011-04-08 14:55:00,31.51,31.53,31.48,31.5,223500.0,23.614,23.629,23.5916,23.6066,223500.0
2011-04-08 15:00:00,31.51,31.52,31.49,31.5,115800.0,23.614,23.6215,23.5991,23.6066,115800.0
2011-04-08 15:05:00,31.51,31.57,31.47,31.56,285900.0,23.614,23.659,23.5841,23.6515,285900.0
2011-04-08 15:10:00,31.56,31.64,31.56,31.62,276500.0,23.6515,23.7115,23.6515,23.6965,276500.0
2011-04-08 15:15:00,31.61,31.62,31.59,31.62,119800.0,23.689,23.6965,23.674,23.6965,119800.0
2011-04-08 15:20:00,31.61,31.66,31.6,31.62,281500.0,23.689,23.7265,23.6815,23.6965,281500.0
2011-04-08 15:25:00,31.61,31.62,31.52,31.58,103000.0,23.689,23.6965,23.6215,23.6665,103000.0
2011-04-08 15:30:00,31.57,31.61,31.55,31.56,170900.0,23.659,23.689,23.644,23.6515,170900.0
2011-04-08 15:35:00,31.55,31.56,31.38,31.39,345400.0,23.644,23.6515,23.5166,23.5241,345400.0
2011-04-08 15:40:00,31.39,31.48,31.38,31.47,312100.0,23.5241,23.5916,23.5166,23.5841,312100.0
2011-04-08 15:45:00,31.46,31.47,31.35,31.36,350500.0,23.5766,23.5841,23.4941,23.5016,350500.0
2011-04-08 15:50:00,31.37,31.41,31.33,31.4,782000.0,23.5091,23.5391,23.4792,23.5316,782000.0
2011-04-08 15:55:00,31.4,31.56,31.4,31.55,1272000.0,23.5316,23.6515,23.5316,23.644,1272000.0
2011-04-11 09:30:00,31.37,31.45,31.0,31.06,755400.0,23.5091,23.5691,23.2318,23.2768,755400.0
2011-04-11 09:35:00,31.06,31.12,30.99,31.0,368700.0,23.2768,23.3218,23.2244,23.2318,368700.0
2011-04-11 09:40:00,30.99,31.0,30.75,30.83,589400.0,23.2244,23.2318,23.0445,23.1044,589400.0
2011-04-11 09:45:00,30.83,31.07,30.81,31.0,408400.0,23.1044,23.2843,23.0895,23.2318,408400.0
2011-04-11 09:50:00,31.0,31.1,30.99,31.04,380900.0,23.2318,23.3068,23.2244,23.2618,380900.0
2011-04-11 09:55:00,31.05,31.09,30.99,31.01,234000.0,23.2693,23.2993,23.2244,23.2393,234000.0
2011-04-11 10:00:00,31.01,31.09,31.0,31.05,160200.0,23.2393,23.2993,23.2318,23.2693,160200.0
2011-04-11 10:05:00,31.05,31.06,30.85,30.86,350500.0,23.2693,23.2768,23.1194,23.1269,350500.0
2011-04-11 10:10:00,30.85,30.86,30.66,30.83,671400.0,23.1194,23.1269,22.977,23.1044,671400.0
2011-04-11 10:15:00,30.82,30.84,30.71,30.81,249200.0,23.097,23.1119,23.0145,23.0895,249200.0
2011-04-11 10:20:00,30.81,30.88,30.79,30.81,242300.0,23.0895,23.1419,23.0745,23.0895,242300.0
2011-04-11 10:25:00,30.82,30.93,30.81,30.92,166500.0,23.097,23.1794,23.0895,23.1719,166500.0
2011-04-11 10:30:00,30.92,30.92,30.82,30.88,176800.0,23.1719,23.1719,23.097,23.1419,176800.0
2011-04-11 10:35:00,30.88,30.94,30.87,30.88,87400.0,23.1419,23.1869,23.1344,23.1419,87400.0
2011-04-11 10:40:00,30.88,30.88,30.8,30.84,88200.0,23.1419,23.1419,23.082,23.1119,88200.0
2011-04-11 10:45:00,30.84,30.91,30.81,30.84,199900.0,23.1119,23.1644,23.0895,23.1119,199900.0
2011-04-11 10:50:00,30.84,30.87,30.83,30.86,60500.0,23.1119,23.1344,23.1044,23.1269,60500.0
2011-04-11 10:55:00,30.85,30.86,30.8,30.82,91900.0,23.1194,23.1269,23.082,23.097,91900.0
2011-04-11 11:00:00,30.82,30.85,30.8,30.82,123700.0,23.097,23.1194,23.082,23.097,123700.0
2011-04-11 11:05:00,30.82,30.84,30.82,30.82,83500.0,23.097,23.1119,23.097,23.097,83500.0
2011-04-11 11:10:00,30.83,30.83,30.74,30.76,117600.0,23.1044,23.1044,23.037,23.052,117600.0
2011-04-11 11:15:00,30.75,30.87,30.75,30.86,115500.0,23.0445,23.1344,23.0445,23.1269,115500.0
2011-04-11 11:20:00,30.86,30.91,30.82,30.83,115900.0,23.1269,23.1644,23.097,23.1044,115900.0
2011-04-11 11:25:00,30.83,30.85,30.81,30.82,75200.0,23.1044,23.1194,23.0895,23.097,75200.0
2011-04-11 11:30:00,30.82,30.83,30.76,30.81,103300.0,23.097,23.1044,23.052,23.0895,103300.0
2011-04-11 11:35:00,30.81,30.88,30.8,30.82,40500.0,23.0895,23.1419,23.082,23.097,40500.0
2011-04-11 11:40:00,30.83,30.83,30.71,30.71,123300.0,23.1044,23.1044,23.0145,23.0145,123300.0
2011-04-11 11:45:00,30.71,30.73,30.61,30.72,294200.0,23.0145,23.0295,22.9396,23.022,294200.0
2011-04-11 11:50:00,30.72,30.79,30.68,30.69,129700.0,23.022,23.0745,22.992,22.9995,129700.0
2011-04-11 11:55:00,30.69,30.72,30.67,30.67,44500.0,22.9995,23.022,22.9845,22.9845,44500.0
2011-04-11 12:00:00,30.67,30.67,30.63,30.63,172300.0,22.9845,22.9845,22.9546,22.9546,172300.0
2011-04-11 12:05:00,30.63,30.67,30.6,30.62,221700.0,22.9546,22.9845,22.9321,22.9471,221700.0
2011-04-11 12:10:00,30.62,30.63,30.57,30.57,263700.0,22.9471,22.9546,22.9096,22.9096,263700.0
2011-04-11 12:15:00,30.57,30.65,30.55,30.6,154400.0,22.9096,22.9696,22.8946,22.9321,154400.0
2011-04-11 12:20:00,30.61,30.65,30.6,30.63,139500.0,22.9396,22.9696,22.9321,22.9546,139500.0
2011-04-11 12:25:00,30.63,30.7,30.62,30.65,61800.0,22.9546,23.007,22.9471,22.9696,61800.0
2011-04-11 12:30:00,30.66,30.67,30.63,30.65,84300.0,22.977,22.9845,22.9546,22.9696,84300.0
2011-04-11 12:35:00,30.65,30.66,30.6,30.62,157000.0,22.9696,22.977,22.9321,22.9471,157000.0
2011-04-11 12:40:00,30.62,30.64,30.6,30.62,67000.0,22.9471,22.9621,22.9321,22.9471,67000.0
2011-04-11 12:45:00,30.63,30.63,30.6,30.61,83800.0,22.9546,22.9546,22.9321,22.9396,83800.0
2011-04-11 12:50:00,30.61,30.73,30.61,30.72,103400.0,22.9396,23.0295,22.9396,23.022,103400.0
2011-04-11 12:55:00,30.73,30.79,30.72,30.75,150200.0,23.0295,23.0745,23.022,23.0445,150200.0
2011-04-11 13:00:00,30.75,30.76,30.7,30.71,161000.0,23.0445,23.052,23.007,23.0145,161000.0
2011-04-11 13:05:00,30.71,30.72,30.65,30.69,120300.0,23.0145,23.022,22.9696,22.9995,120300.0
2011-04-11 13:10:00,30.7,30.7,30.62,30.62,108500.0,23.007,23.007,22.9471,22.9471,108500.0
2011-04-11 13:15:00,30.63,30.7,30.62,30.69,121100.0,22.9546,23.007,22.9471,22.9995,121100.0
2011-04-11 13:20:00,30.69,30.71,30.67,30.7,87600.0,22.9995,23.0145,22.9845,23.007,87600.0
2011-04-11 13:25:00,30.7,30.71,30.62,30.68,113700.0,23.007,23.0145,22.9471,22.992,113700.0
2011-04-11 13:30:00,30.68,30.73,30.67,30.7,138400.0,22.992,23.0295,22.9845,23.007,138400.0
2011-04-11 13:35:00,30.7,30.78,30.65,30.72,350400.0,23.007,23.067,22.9696,23.022,350400.0
2011-04-11 13:40:00,30.72,30.74,30.69,30.69,108400.0,23.022,23.037,22.9995,22.9995,108400.0
2011-04-11 13:45:00,30.7,30.72,30.64,30.65,68200.0,23.007,23.022,22.9621,22.9696,68200.0
2011-04-11 13:50:00,30.65,30.68,30.62,30.62,260400.0,22.9696,22.992,22.9471,22.9471,260400.0
2011-04-11 13:55:00,30.63,30.66,30.6,30.63,153200.0,22.9546,22.977,22.9321,22.9546,153200.0
2011-04-11 14:00:00,30.63,30.7,30.56,30.6,196300.0,22.9546,23.007,22.9021,22.9321,196300.0
2011-04-11 14:05:00,30.6,30.65,30.6,30.62,97000.0,22.9321,22.9696,22.9321,22.9471,97000.0
2011-04-11 14:10:00,30.61,30.66,30.61,30.63,136800.0,22.9396,22.977,22.9396,22.9546,136800.0
2011-04-11 14:15:00,30.64,30.64,30.59,30.64,98500.0,22.9621,22.9621,22.9246,22.9621,98500.0
2011-04-11 14:20:00,30.64,30.64,30.59,30.63,114300.0,22.9621,22.9621,22.9246,22.9546,114300.0
2011-04-11 14:25:00,30.63,30.67,30.6,30.62,100800.0,22.9546,22.9845,22.9321,22.9471,100800.0
2011-04-11 14:30:00,30.62,30.62,30.59,30.61,131000.0,22.9471,22.9471,22.9246,22.9396,131000.0
2011-04-11 14:35:00,30.6,30.61,30.59,30.61,85700.0,22.9321,22.9396,22.9246,22.9396,85700.0
2011-04-11 14:40:00,30.61,30.65,30.59,30.65,165600.0,22.9396,22.9696,22.9246,22.9696,165600.0
2011-04-11 14:45:00,30.65,30.72,30.63,30.72,155600.0,22.9696,23.022,22.9546,23.022,155600.0
2011-04-11 14:50:00,30.71,30.74,30.66,30.66,129200.0,23.0145,23.037,22.977,22.977,129200.0
2011-04-11 14:55:00,30.66,30.69,30.6,30.63,162600.0,22.977,22.9995,22.9321,22.9546,162600.0
2011-04-11 15:00:00,30.64,30.65,30.57,30.58,149000.0,22.9621,22.9696,22.9096,22.9171,149000.0
2011-04-11 15:05:00,30.58,30.6,30.58,30.58,290800.0,22.9171,22.9321,22.9171,22.9171,290800.0
2011-04-11 15:10:00,30.59,30.64,30.55,30.62,161700.0,22.9246,22.9621,22.8946,22.9471,161700.0
2011-04-11 15:15:00,30.63,30.64,30.56,30.61,171800.0,22.9546,22.9621,22.9021,22.9396,171800.0
2011-04-11 15:20:00,30.61,30.7,30.58,30.68,170100.0,22.9396,23.007,22.9171,22.992,170100.0
2011-04-11 15:25:00,30.68,30.69,30.63,30.67,70500.0,22.992,22.9995,22.9546,22.9845,70500.0
2011-04-11 15:30:00,30.67,30.67,30.62,30.65,180500.0,22.9845,22.9845,22.9471,22.9696,180500.0
2011-04-11 15:35:00,30.64,30.67,30.63,30.66,129100.0,22.9621,22.9845,22.9546,22.977,129100.0
2011-04-11 15:40:00,30.67,30.69,30.64,30.67,178700.0,22.9845,22.9995,22.9621,22.9845,178700.0
2011-04-11 15:45:00,30.68,30.76,30.67,30.73,366200.0,22.992,23.052,22.9845,23.0295,366200.0
2011-04-11 15:50:00,30.73,30.75,30.72,30.73,231900.0,23.0295,23.0445,23.022,23.0295,231900.0
2011-04-11 15:55:00,30.72,30.77,30.72,30.76,489400.0,23.022,23.0595,23.022,23.052,489400.0
2011-04-12 09:30:00,30.43,30.47,30.27,30.34,535000.0,22.8047,22.8347,22.6848,22.7372,535000.0
2011-04-12 09:35:00,30.34,30.55,30.34,30.51,328300.0,22.7372,22.8946,22.7372,22.8646,328300.0
2011-04-12 09:40:00,30.48,30.58,30.45,30.48,187200.0,22.8422,22.9171,22.8197,22.8422,187200.0
2011-04-12 09:45:00,30.47,30.52,30.46,30.46,232300.0,22.8347,22.8721,22.8272,22.8272,232300.0
2011-04-12 09:50:00,30.46,30.5,30.44,30.47,298600.0,22.8272,22.8571,22.8122,22.8347,298600.0
2011-04-12 09:55:00,30.46,30.48,30.22,30.25,434900.0,22.8272,22.8422,22.6473,22.6698,434900.0
2011-04-12 10:00:00,30.25,30.35,30.12,30.29,753800.0,22.6698,22.7447,22.5724,22.6998,753800.0
2011-04-12 10:05:00,30.3,30.34,30.17,30.17,235200.0,22.7073,22.7372,22.6098,22.6098,235200.0
2011-04-12 10:10:00,30.16,30.18,30.1,30.16,480400.0,22.6023,22.6173,22.5574,22.6023,480400.0
2011-04-12 10:15:00,30.16,30.26,30.15,30.19,302400.0,22.6023,22.6773,22.5948,22.6248,302400.0
2011-04-12 10:20:00,30.19,30.35,30.19,30.31,447700.0,22.6248,22.7447,22.6248,22.7148,447700.0
2011-04-12 10:25:00,30.32,30.39,30.28,30.36,217800.0,22.7222,22.7747,22.6923,22.7522,217800.0
2011-04-12 10:30:00,30.36,30.38,30.26,30.27,180500.0,22.7522,22.7672,22.6773,22.6848,180500.0
2011-04-12 10:35:00,30.28,30.34,30.25,30.34,314700.0,22.6923,22.7372,22.6698,22.7372,314700.0
2011-04-12 10:40:00,30.34,30.37,30.33,30.34,153900.0,22.7372,22.7597,22.7297,22.7372,153900.0
2011-04-12 10:45:00,30.33,30.34,30.29,30.32,178300.0,22.7297,22.7372,22.6998,22.7222,178300.0
2011-04-12 10:50:00,30.33,30.39,30.33,30.37,217300.0,22.7297,22.7747,22.7297,22.7597,217300.0
2011-04-12 10:55:00,30.37,30.42,30.36,30.38,192900.0,22.7597,22.7972,22.7522,22.7672,192900.0
2011-04-12 11:00:00,30.37,30.47,30.37,30.46,185300.0,22.7597,22.8347,22.7597,22.8272,185300.0
2011-04-12 11:05:00,30.45,30.55,30.45,30.46,195700.0,22.8197,22.8946,22.8197,22.8272,195700.0
2011-04-12 11:10:00,30.46,30.47,30.33,30.4,632200.0,22.8272,22.8347,22.7297,22.7822,632200.0
2011-04-12 11:15:00,30.4,30.48,30.33,30.48,385300.0,22.7822,22.8422,22.7297,22.8422,385300.0
2011-04-12 11:20:00,30.48,30.53,30.43,30.53,174200.0,22.8422,22.8796,22.8047,22.8796,174200.0
2011-04-12 11:25:00,30.52,30.7,30.51,30.69,269100.0,22.8721,23.007,22.8646,22.9995,269100.0
2011-04-12 11:30:00,30.69,30.85,30.65,30.85,675100.0,22.9995,23.1194,22.9696,23.1194,675100.0
2011-04-12 11:35:00,30.85,30.95,30.82,30.93,475500.0,23.1194,23.1944,23.097,23.1794,475500.0
2011-04-12 11:40:00,30.92,30.92,30.8,30.82,259200.0,23.1719,23.1719,23.082,23.097,259200.0
2011-04-12 11:45:00,30.82,30.9,30.8,30.84,951300.0,23.097,23.1569,23.082,23.1119,951300.0
2011-04-12 11:50:00,30.84,30.85,30.78,30.79,200000.0,23.1119,23.1194,23.067,23.0745,200000.0
2011-04-12 11:55:00,30.8,30.82,30.76,30.8,154000.0,23.082,23.097,23.052,23.082,154000.0
2011-04-12 12:00:00,30.81,30.84,30.77,30.82,127100.0,23.0895,23.1119,23.0595,23.097,127100.0
2011-04-12 12:05:00,30.82,30.85,30.78,30.79,107700.0,23.097,23.1194,23.067,23.0745,107700.0
2011-04-12 12:10:00,30.78,30.85,30.78,30.79,163900.0,23.067,23.1194,23.067,23.0745,163900.0
2011-04-12 12:15:00,30.78,30.84,30.78,30.79,87600.0,23.067,23.1119,23.067,23.0745,87600.0
2011-04-12 12:20:00,30.8,30.86,30.8,30.82,161900.0,23.082,23.1269,23.082,23.097,161900.0
2011-04-12 12:25:00,30.82,30.86,30.79,30.81,196500.0,23.097,23.1269,23.0745,23.0895,196500.0
2011-04-12 12:30:00,30.82,30.85,30.77,30.8,167100.0,23.097,23.1194,23.0595,23.082,167100.0
2011-04-12 12:35:00,30.8,30.84,30.77,30.84,108500.0,23.082,23.1119,23.0595,23.1119,108500.0
2011-04-12 12:40:00,30.83,30.89,30.79,30.87,254700.0,23.1044,23.1494,23.0745,23.1344,254700.0
2011-04-12 12:45:00,30.86,31.03,30.86,31.02,463300.0,23.1269,23.2543,23.1269,23.2468,463300.0
2011-04-12 12:50:00,31.01,31.03,30.97,31.0,85600.0,23.2393,23.2543,23.2094,23.2318,85600.0
2011-04-12 12:55:00,31.0,31.07,30.99,31.07,150000.0,23.2318,23.2843,23.2244,23.2843,150000.0
2011-04-12 13:00:00,31.06,31.15,31.0,31.08,343400.0,23.2768,23.3443,23.2318,23.2918,343400.0
2011-04-12 13:05:00,31.08,31.08,31.01,31.04,137000.0,23.2918,23.2918,23.2393,23.2618,137000.0
2011-04-12 13:10:00,31.03,31.07,31.01,31.02,74400.0,23.2543,23.2843,23.2393,23.2468,74400.0
2011-04-12 13:15:00,31.01,31.07,31.0,31.06,116600.0,23.2393,23.2843,23.2318,23.2768,116600.0
2011-04-12 13:20:00,31.06,31.07,31.03,31.06,127400.0,23.2768,23.2843,23.2543,23.2768,127400.0
2011-04-12 13:25:00,31.06,31.08,31.05,31.07,125400.0,23.2768,23.2918,23.2693,23.2843,125400.0
2011-04-12 13:30:00,31.07,31.18,31.04,31.18,251700.0,23.2843,23.3667,23.2618,23.3667,251700.0
2011-04-12 13:35:00,31.19,31.22,31.16,31.18,231300.0,23.3742,23.3967,23.3518,23.3667,231300.0
2011-04-12 13:40:00,31.17,31.21,31.15,31.18,138500.0,23.3592,23.3892,23.3443,23.3667,138500.0
2011-04-12 13:45:00,31.18,31.28,31.17,31.26,380100.0,23.3667,23.4417,23.3592,23.4267,380100.0
2011-04-12 13:50:00,31.26,31.33,31.24,31.32,294100.0,23.4267,23.4792,23.4117,23.4717,294100.0
2011-04-12 13:55:00,31.33,31.34,31.19,31.22,276700.0,23.4792,23.4866,23.3742,23.3967,276700.0
2011-04-12 14:00:00,31.21,31.22,31.18,31.21,181300.0,23.3892,23.3967,23.3667,23.3892,181300.0
2011-04-12 14:05:00,31.21,31.34,31.19,31.3,328500.0,23.3892,23.4866,23.3742,23.4567,328500.0
2011-04-12 14:10:00,31.29,31.33,31.23,31.27,135500.0,23.4492,23.4792,23.4042,23.4342,135500.0
2011-04-12 14:15:00,31.27,31.28,31.2,31.21,108600.0,23.4342,23.4417,23.3817,23.3892,108600.0
2011-04-12 14:20:00,31.21,31.22,31.18,31.19,114700.0,23.3892,23.3967,23.3667,23.3742,114700.0
2011-04-12 14:25:00,31.19,31.19,31.06,31.13,193200.0,23.3742,23.3742,23.2768,23.3293,193200.0
2011-04-12 14:30:00,31.14,31.15,30.98,31.05,145600.0,23.3368,23.3443,23.2169,23.2693,145600.0
2011-04-12 14:35:00,31.05,31.05,30.96,30.98,151000.0,23.2693,23.2693,23.2019,23.2169,151000.0
2011-04-12 14:40:00,30.98,31.04,30.96,30.99,182700.0,23.2169,23.2618,23.2019,23.2244,182700.0
2011-04-12 14:45:00,30.99,31.0,30.97,30.98,145400.0,23.2244,23.2318,23.2094,23.2169,145400.0
2011-04-12 14:50:00,30.99,31.01,30.97,30.99,116300.0,23.2244,23.2393,23.2094,23.2244,116300.0
2011-04-12 14:55:00,30.98,30.99,30.94,30.96,94700.0,23.2169,23.2244,23.1869,23.2019,94700.0
2011-04-12 15:00:00,30.96,31.05,30.95,31.05,156400.0,23.2019,23.2693,23.1944,23.2693,156400.0
2011-04-12 15:05:00,31.05,31.09,31.04,31.05,114600.0,23.2693,23.2993,23.2618,23.2693,114600.0
2011-04-12 15:10:00,31.06,31.06,31.0,31.01,114800.0,23.2768,23.2768,23.2318,23.2393,114800.0
2011-04-12 15:15:00,31.02,31.11,31.02,31.09,214100.0,23.2468,23.3143,23.2468,23.2993,214100.0
2011-04-12 15:20:00,31.1,31.1,30.95,31.06,199400.0,23.3068,23.3068,23.1944,23.2768,199400.0
2011-04-12 15:25:00,31.07,31.07,30.98,30.99,106600.0,23.2843,23.2843,23.2169,23.2244,106600.0
2011-04-12 15:30:00,30.98,31.05,30.98,31.01,151800.0,23.2169,23.2693,23.2169,23.2393,151800.0
2011-04-12 15:35:00,31.01,31.1,31.0,31.07,172500.0,23.2393,23.3068,23.2318,23.2843,172500.0
2011-04-12 15:40:00,31.06,31.11,31.06,31.1,143300.0,23.2768,23.3143,23.2768,23.3068,143300.0
2011-04-12 15:45:00,31.11,31.16,31.08,31.15,280100.0,23.3143,23.3518,23.2918,23.3443,280100.0
2011-04-12 15:50:00,31.14,31.22,31.12,31.22,251100.0,23.3368,23.3967,23.3218,23.3967,251100.0
2011-04-12 15:55:00,31.21,31.21,31.13,31.16,373700.0,23.3892,23.3892,23.3293,23.3518,373700.0
2011-04-13 09:30:00,31.23,31.32,31.15,31.23,235500.0,23.4042,23.4717,23.3443,23.4042,235500.0
2011-04-13 09:35:00,31.24,31.3,31.05,31.13,308500.0,23.4117,23.4567,23.2693,23.3293,308500.0
2011-04-13 09:40:00,31.14,31.15,30.91,30.93,194100.0,23.3368,23.3443,23.1644,23.1794,194100.0
2011-04-13 09:45:00,30.93,30.93,30.84,30.89,184100.0,23.1794,23.1794,23.1119,23.1494,184100.0
2011-04-13 09:50:00,30.91,31.0,30.86,30.94,159800.0,23.1644,23.2318,23.1269,23.1869,159800.0
2011-04-13 09:55:00,30.94,30.96,30.86,30.88,89700.0,23.1869,23.2019,23.1269,23.1419,89700.0
2011-04-13 10:00:00,30.88,30.89,30.81,30.86,137800.0,23.1419,23.1494,23.0895,23.1269,137800.0
2011-04-13 10:05:00,30.85,30.86,30.79,30.8,140900.0,23.1194,23.1269,23.0745,23.082,140900.0
2011-04-13 10:10:00,30.8,30.92,30.8,30.8,101500.0,23.082,23.1719,23.082,23.082,101500.0
2011-04-13 10:15:00,30.8,30.99,30.8,30.96,118200.0,23.082,23.2244,23.082,23.2019,118200.0
2011-04-13 10:20:00,30.95,30.97,30.92,30.95,118900.0,23.1944,23.2094,23.1719,23.1944,118900.0
2011-04-13 10:25:00,30.95,30.99,30.92,30.99,226300.0,23.1944,23.2244,23.1719,23.2244,226300.0
2011-04-13 10:30:00,30.99,31.04,30.96,30.96,191800.0,23.2244,23.2618,23.2019,23.2019,191800.0
2011-04-13 10:35:00,30.96,30.98,30.9,30.9,63800.0,23.2019,23.2169,23.1569,23.1569,63800.0
2011-04-13 10:40:00,30.91,30.97,30.86,30.95,141200.0,23.1644,23.2094,23.1269,23.1944,141200.0
2011-04-13 10:45:00,30.95,31.05,30.91,31.02,116500.0,23.1944,23.2693,23.1644,23.2468,116500.0
2011-04-13 10:50:00,31.03,31.05,30.98,30.98,76400.0,23.2543,23.2693,23.2169,23.2169,76400.0
2011-04-13 10:55:00,30.99,31.02,30.94,30.94,84500.0,23.2244,23.2468,23.1869,23.1869,84500.0
2011-04-13 11:00:00,30.93,30.93,30.79,30.82,257100.0,23.1794,23.1794,23.0745,23.097,257100.0
2011-04-13 11:05:00,30.82,30.87,30.82,30.85,133400.0,23.097,23.1344,23.097,23.1194,133400.0
2011-04-13 11:10:00,30.85,30.86,30.75,30.84,223800.0,23.1194,23.1269,23.0445,23.1119,223800.0
2011-04-13 11:15:00,30.84,30.9,30.78,30.88,153600.0,23.1119,23.1569,23.067,23.1419,153600.0
2011-04-13 11:20:00,30.88,30.9,30.85,30.89,91700.0,23.1419,23.1569,23.1194,23.1494,91700.0
2011-04-13 11:25:00,30.88,30.93,30.83,30.92,142600.0,23.1419,23.1794,23.1044,23.1719,142600.0
2011-04-13 11:30:00,30.92,30.96,30.87,30.9,151000.0,23.1719,23.2019,23.1344,23.1569,151000.0
2011-04-13 11:35:00,30.9,30.9,30.76,30.77,88600.0,23.1569,23.1569,23.052,23.0595,88600.0
2011-04-13 11:40:00,30.76,30.8,30.75,30.79,126200.0,23.052,23.082,23.0445,23.0745,126200.0
2011-04-13 11:45:00,30.8,30.8,30.78,30.79,69700.0,23.082,23.082,23.067,23.0745,69700.0
2011-04-13 11:50:00,30.8,30.81,30.78,30.8,125400.0,23.082,23.0895,23.067,23.082,125400.0
2011-04-13 11:55:00,30.8,30.83,30.71,30.78,310100.0,23.082,23.1044,23.0145,23.067,310100.0
2011-04-13 12:00:00,30.77,30.84,30.76,30.83,157700.0,23.0595,23.1119,23.052,23.1044,157700.0
2011-04-13 12:05:00,30.83,30.83,30.72,30.75,206000.0,23.1044,23.1044,23.022,23.0445,206000.0
2011-04-13 12:10:00,30.76,30.76,30.72,30.72,98900.0,23.052,23.052,23.022,23.022,98900.0
2011-04-13 12:15:00,30.72,30.78,30.71,30.76,79600.0,23.022,23.067,23.0145,23.052,79600.0
2011-04-13 12:20:00,30.76,30.77,30.69,30.73,157900.0,23.052,23.0595,22.9995,23.0295,157900.0
2011-04-13 12:25:00,30.72,30.72,30.68,30.7,154500.0,23.022,23.022,22.992,23.007,154500.0
2011-04-13 12:30:00,30.69,30.7,30.65,30.65,102100.0,22.9995,23.007,22.9696,22.9696,102100.0
2011-04-13 12:35:00,30.66,30.66,30.59,30.63,354100.0,22.977,22.977,22.9246,22.9546,354100.0
2011-04-13 12:40:00,30.62,30.63,30.59,30.62,102600.0,22.9471,22.9546,22.9246,22.9471,102600.0
2011-04-13 12:45:00,30.62,30.63,30.6,30.61,154400.0,22.9471,22.9546,22.9321,22.9396,154400.0
2011-04-13 12:50:00,30.61,30.64,30.6,30.6,229600.0,22.9396,22.9621,22.9321,22.9321,229600.0
2011-04-13 12:55:00,30.6,30.66,30.6,30.65,91100.0,22.9321,22.977,22.9321,22.9696,91100.0
2011-04-13 13:00:00,30.65,30.75,30.64,30.72,124600.0,22.9696,23.0445,22.9621,23.022,124600.0
2011-04-13 13:05:00,30.73,30.73,30.65,30.65,59600.0,23.0295,23.0295,22.9696,22.9696,59600.0
2011-04-13 13:10:00,30.65,30.74,30.65,30.7,68700.0,22.9696,23.037,22.9696,23.007,68700.0
2011-04-13 13:15:00,30.7,30.73,30.68,30.68,115000.0,23.007,23.0295,22.992,22.992,115000.0
2011-04-13 13:20:00,30.68,30.75,30.66,30.73,81300.0,22.992,23.0445,22.977,23.0295,81300.0
2011-04-13 13:25:00,30.74,30.74,30.66,30.7,67700.0,23.037,23.037,22.977,23.007,67700.0
2011-04-13 13:30:00,30.7,30.71,30.67,30.7,65500.0,23.007,23.0145,22.9845,23.007,65500.0
2011-04-13 13:35:00,30.7,30.7,30.67,30.68,92700.0,23.007,23.007,22.9845,22.992,92700.0
2011-04-13 13:40:00,30.68,30.76,30.67,30.75,152900.0,22.992,23.052,22.9845,23.0445,152900.0
2011-04-13 13:45:00,30.75,30.77,30.68,30.73,172800.0,23.0445,23.0595,22.992,23.0295,172800.0
2011-04-13 13:50:00,30.72,30.73,30.62,30.64,88900.0,23.022,23.0295,22.9471,22.9621,88900.0
2011-04-13 13:55:00,30.63,30.64,30.6,30.62,124600.0,22.9546,22.9621,22.9321,22.9471,124600.0
2011-04-13 14:00:00,30.62,30.66,30.62,30.66,118700.0,22.9471,22.977,22.9471,22.977,118700.0
2011-04-13 14:05:00,30.66,30.68,30.64,30.66,82100.0,22.977,22.992,22.9621,22.977,82100.0
2011-04-13 14:10:00,30.67,30.67,30.62,30.62,107300.0,22.9845,22.9845,22.9471,22.9471,107300.0
2011-04-13 14:15:00,30.63,30.64,30.6,30.64,63600.0,22.9546,22.9621,22.9321,22.9621,63600.0
2011-04-13 14:20:00,30.64,30.66,30.61,30.63,114200.0,22.9621,22.977,22.9396,22.9546,114200.0
2011-04-13 14:25:00,30.62,30.63,30.59,30.6,173800.0,22.9471,22.9546,22.9246,22.9321,173800.0
2011-04-13 14:30:00,30.61,30.66,30.59,30.61,276400.0,22.9396,22.977,22.9246,22.9396,276400.0
2011-04-13 14:35:00,30.6,30.63,30.6,30.6,136800.0,22.9321,22.9546,22.9321,22.9321,136800.0
2011-04-13 14:40:00,30.61,30.65,30.6,30.65,173000.0,22.9396,22.9696,22.9321,22.9696,173000.0
2011-04-13 14:45:00,30.64,30.66,30.61,30.64,94000.0,22.9621,22.977,22.9396,22.9621,94000.0
2011-04-13 14:50:00,30.63,30.7,30.62,30.63,189400.0,22.9546,23.007,22.9471,22.9546,189400.0
2011-04-13 14:55:00,30.63,30.68,30.63,30.64,81200.0,22.9546,22.992,22.9546,22.9621,81200.0
2011-04-13 15:00:00,30.64,30.7,30.61,30.66,231200.0,22.9621,23.007,22.9396,22.977,231200.0
2011-04-13 15:05:00,30.66,30.71,30.66,30.7,114100.0,22.977,23.0145,22.977,23.007,114100.0
2011-04-13 15:10:00,30.7,30.71,30.67,30.68,94300.0,23.007,23.0145,22.9845,22.992,94300.0
2011-04-13 15:15:00,30.68,30.75,30.67,30.74,132300.0,22.992,23.0445,22.9845,23.037,132300.0
2011-04-13 15:20:00,30.74,30.76,30.71,30.76,73200.0,23.037,23.052,23.0145,23.052,73200.0
2011-04-13 15:25:00,30.76,30.82,30.75,30.8,157600.0,23.052,23.097,23.0445,23.082,157600.0
2011-04-13 15:30:00,30.79,30.8,30.78,30.79,118700.0,23.0745,23.082,23.067,23.0745,118700.0
2011-04-13 15:35:00,30.79,30.83,30.79,30.81,121100.0,23.0745,23.1044,23.0745,23.0895,121100.0
2011-04-13 15:40:00,30.81,30.85,30.81,30.84,128500.0,23.0895,23.1194,23.0895,23.1119,128500.0
2011-04-13 15:45:00,30.84,30.91,30.83,30.9,246000.0,23.1119,23.1644,23.1044,23.1569,246000.0
2011-04-13 15:50:00,30.9,30.91,30.84,30.85,222100.0,23.1569,23.1644,23.1119,23.1194,222100.0
2011-04-13 15:55:00,30.85,30.93,30.84,30.89,510100.0,23.1194,23.1794,23.1119,23.1494,510100.0
2011-04-14 09:30:00,30.6,30.86,30.6,30.64,294800.0,22.9321,23.1269,22.9321,22.9621,294800.0
2011-04-14 09:35:00,30.64,30.73,30.58,30.65,89100.0,22.9621,23.0295,22.9171,22.9696,89100.0
2011-04-14 09:40:00,30.64,30.74,30.56,30.57,93800.0,22.9621,23.037,22.9021,22.9096,93800.0
2011-04-14 09:45:00,30.58,30.61,30.45,30.49,197000.0,22.9171,22.9396,22.8197,22.8496,197000.0
2011-04-14 09:50:00,30.5,30.56,30.46,30.47,105400.0,22.8571,22.9021,22.8272,22.8347,105400.0
2011-04-14 09:55:00,30.46,30.65,30.46,30.62,197600.0,22.8272,22.9696,22.8272,22.9471,197600.0
2011-04-14 10:00:00,30.61,30.67,30.57,30.58,180600.0,22.9396,22.9845,22.9096,22.9171,180600.0
2011-04-14 10:05:00,30.57,30.58,30.48,30.5,159000.0,22.9096,22.9171,22.8422,22.8571,159000.0
2011-04-14 10:10:00,30.51,30.57,30.48,30.51,138900.0,22.8646,22.9096,22.8422,22.8646,138900.0
2011-04-14 10:15:00,30.5,30.58,30.5,30.53,179000.0,22.8571,22.9171,22.8571,22.8796,179000.0
2011-04-14 10:20:00,30.53,30.6,30.52,30.57,51500.0,22.8796,22.9321,22.8721,22.9096,51500.0
2011-04-14 10:25:00,30.57,30.66,30.56,30.61,160800.0,22.9096,22.977,22.9021,22.9396,160800.0
2011-04-14 10:30:00,30.61,30.65,30.6,30.61,190100.0,22.9396,22.9696,22.9321,22.9396,190100.0
2011-04-14 10:35:00,30.61,30.62,30.57,30.61,91400.0,22.9396,22.9471,22.9096,22.9396,91400.0
2011-04-14 10:40:00,30.6,30.6,30.57,30.57,108600.0,22.9321,22.9321,22.9096,22.9096,108600.0
2011-04-14 10:45:00,30.57,30.58,30.52,30.58,109100.0,22.9096,22.9171,22.8721,22.9171,109100.0
2011-04-14 10:50:00,30.58,30.58,30.51,30.52,51800.0,22.9171,22.9171,22.8646,22.8721,51800.0
2011-04-14 10:55:00,30.52,30.52,30.41,30.46,275800.0,22.8721,22.8721,22.7897,22.8272,275800.0
2011-04-14 11:00:00,30.45,30.51,30.41,30.5,116000.0,22.8197,22.8646,22.7897,22.8571,116000.0
2011-04-14 11:05:00,30.5,30.56,30.46,30.5,74800.0,22.8571,22.9021,22.8272,22.8571,74800.0
2011-04-14 11:10:00,30.51,30.52,30.45,30.49,109700.0,22.8646,22.8721,22.8197,22.8496,109700.0
2011-04-14 11:15:00,30.47,30.5,30.45,30.5,75100.0,22.8347,22.8571,22.8197,22.8571,75100.0
2011-04-14 11:20:00,30.5,30.54,30.48,30.51,82500.0,22.8571,22.8871,22.8422,22.8646,82500.0
2011-04-14 11:25:00,30.51,30.51,30.43,30.49,106500.0,22.8646,22.8646,22.8047,22.8496,106500.0
2011-04-14 11:30:00,30.5,30.51,30.45,30.45,64200.0,22.8571,22.8646,22.8197,22.8197,64200.0
2011-04-14 11:35:00,30.45,30.5,30.44,30.48,55300.0,22.8197,22.8571,22.8122,22.8422,55300.0
2011-04-14 11:40:00,30.49,30.5,30.45,30.47,56900.0,22.8496,22.8571,22.8197,22.8347,56900.0
2011-04-14 11:45:00,30.48,30.5,30.47,30.48,57000.0,22.8422,22.8571,22.8347,22.8422,57000.0
2011-04-14 11:50:00,30.49,30.5,30.47,30.5,43600.0,22.8496,22.8571,22.8347,22.8571,43600.0
2011-04-14 11:55:00,30.49,30.5,30.47,30.47,53700.0,22.8496,22.8571,22.8347,22.8347,53700.0
2011-04-14 12:00:00,30.48,30.5,30.46,30.49,78100.0,22.8422,22.8571,22.8272,22.8496,78100.0
2011-04-14 12:05:00,30.5,30.52,30.45,30.5,185100.0,22.8571,22.8721,22.8197,22.8571,185100.0
2011-04-14 12:10:00,30.5,30.52,30.5,30.5,46400.0,22.8571,22.8721,22.8571,22.8571,46400.0
2011-04-14 12:15:00,30.5,30.51,30.49,30.5,47400.0,22.8571,22.8646,22.8496,22.8571,47400.0
2011-04-14 12:20:00,30.49,30.52,30.49,30.52,47100.0,22.8496,22.8721,22.8496,22.8721,47100.0
2011-04-14 12:25:00,30.51,30.52,30.5,30.5,42600.0,22.8646,22.8721,22.8571,22.8571,42600.0
2011-04-14 12:30:00,30.5,30.55,30.5,30.55,92000.0,22.8571,22.8946,22.8571,22.8946,92000.0
2011-04-14 12:35:00,30.54,30.55,30.5,30.52,39400.0,22.8871,22.8946,22.8571,22.8721,39400.0
2011-04-14 12:40:00,30.53,30.55,30.51,30.54,40000.0,22.8796,22.8946,22.8646,22.8871,40000.0
2011-04-14 12:45:00,30.54,30.56,30.51,30.51,73100.0,22.8871,22.9021,22.8646,22.8646,73100.0
2011-04-14 12:50:00,30.52,30.53,30.5,30.53,53200.0,22.8721,22.8796,22.8571,22.8796,53200.0
2011-04-14 12:55:00,30.52,30.54,30.51,30.52,50600.0,22.8721,22.8871,22.8646,22.8721,50600.0
2011-04-14 13:00:00,30.52,30.53,30.46,30.46,119200.0,22.8721,22.8796,22.8272,22.8272,119200.0
2011-04-14 13:05:00,30.46,30.47,30.42,30.47,73000.0,22.8272,22.8347,22.7972,22.8347,73000.0
2011-04-14 13:10:00,30.47,30.48,30.42,30.43,48300.0,22.8347,22.8422,22.7972,22.8047,48300.0
2011-04-14 13:15:00,30.44,30.44,30.41,30.41,62900.0,22.8122,22.8122,22.7897,22.7897,62900.0
2011-04-14 13:20:00,30.42,30.42,30.36,30.4,215600.0,22.7972,22.7972,22.7522,22.7822,215600.0
2011-04-14 13:25:00,30.4,30.41,30.38,30.4,101600.0,22.7822,22.7897,22.7672,22.7822,101600.0
2011-04-14 13:30:00,30.4,30.41,30.39,30.4,89000.0,22.7822,22.7897,22.7747,22.7822,89000.0
2011-04-14 13:35:00,30.4,30.44,30.39,30.4,59800.0,22.7822,22.8122,22.7747,22.7822,59800.0
2011-04-14 13:40:00,30.41,30.44,30.4,30.41,127500.0,22.7897,22.8122,22.7822,22.7897,127500.0
2011-04-14 13:45:00,30.42,30.42,30.4,30.42,37600.0,22.7972,22.7972,22.7822,22.7972,37600.0
2011-04-14 13:50:00,30.41,30.42,30.39,30.4,113200.0,22.7897,22.7972,22.7747,22.7822,113200.0
2011-04-14 13:55:00,30.39,30.44,30.37,30.38,111700.0,22.7747,22.8122,22.7597,22.7672,111700.0
2011-04-14 14:00:00,30.39,30.4,30.35,30.4,90600.0,22.7747,22.7822,22.7447,22.7822,90600.0
2011-04-14 14:05:00,30.4,30.46,30.39,30.46,48500.0,22.7822,22.8272,22.7747,22.8272,48500.0
2011-04-14 14:10:00,30.45,30.46,30.43,30.46,38300.0,22.8197,22.8272,22.8047,22.8272,38300.0
2011-04-14 14:15:00,30.45,30.52,30.45,30.48,59600.0,22.8197,22.8721,22.8197,22.8422,59600.0
2011-04-14 14:20:00,30.48,30.52,30.47,30.5,36900.0,22.8422,22.8721,22.8347,22.8571,36900.0
2011-04-14 14:25:00,30.49,30.53,30.48,30.5,74300.0,22.8496,22.8796,22.8422,22.8571,74300.0
2011-04-14 14:30:00,30.5,30.56,30.5,30.55,49100.0,22.8571,22.9021,22.8571,22.8946,49100.0
2011-04-14 14:35:00,30.56,30.62,30.55,30.6,146600.0,22.9021,22.9471,22.8946,22.9321,146600.0
2011-04-14 14:40:00,30.6,30.61,30.55,30.55,128300.0,22.9321,22.9396,22.8946,22.8946,128300.0
2011-04-14 14:45:00,30.55,30.6,30.52,30.59,88700.0,22.8946,22.9321,22.8721,22.9246,88700.0
2011-04-14 14:50:00,30.58,30.6,30.57,30.59,95100.0,22.9171,22.9321,22.9096,22.9246,95100.0
2011-04-14 14:55:00,30.59,30.73,30.58,30.7,338600.0,22.9246,23.0295,22.9171,23.007,338600.0
2011-04-14 15:00:00,30.7,30.75,30.64,30.74,229000.0,23.007,23.0445,22.9621,23.037,229000.0
2011-04-14 15:05:00,30.74,30.82,30.73,30.79,184700.0,23.037,23.097,23.0295,23.0745,184700.0
2011-04-14 15:10:00,30.79,30.81,30.75,30.75,149500.0,23.0745,23.0895,23.0445,23.0445,149500.0
2011-04-14 15:15:00,30.75,30.76,30.7,30.71,83500.0,23.0445,23.052,23.007,23.0145,83500.0
2011-04-14 15:20:00,30.71,30.75,30.7,30.71,75900.0,23.0145,23.0445,23.007,23.0145,75900.0
2011-04-14 15:25:00,30.7,30.73,30.68,30.71,101800.0,23.007,23.0295,22.992,23.0145,101800.0
2011-04-14 15:30:00,30.72,30.72,30.63,30.64,109700.0,23.022,23.022,22.9546,22.9621,109700.0
2011-04-14 15:35:00,30.64,30.66,30.59,30.64,75800.0,22.9621,22.977,22.9246,22.9621,75800.0
2011-04-14 15:40:00,30.64,30.65,30.58,30.58,62200.0,22.9621,22.9696,22.9171,22.9171,62200.0
2011-04-14 15:45:00,30.58,30.62,30.58,30.61,108200.0,22.9171,22.9471,22.9171,22.9396,108200.0
2011-04-14 15:50:00,30.61,30.68,30.57,30.59,212400.0,22.9396,22.992,22.9096,22.9246,212400.0
2011-04-14 15:55:00,30.59,30.6,30.54,30.55,376600.0,22.9246,22.9321,22.8871,22.8946,376600.0
2011-04-15 09:30:00,30.59,30.61,30.33,30.5,255100.0,22.9246,22.9396,22.7297,22.8571,255100.0
2011-04-15 09:35:00,30.49,30.58,30.46,30.52,134400.0,22.8496,22.9171,22.8272,22.8721,134400.0
2011-04-15 09:40:00,30.52,30.68,30.51,30.61,230200.0,22.8721,22.992,22.8646,22.9396,230200.0
2011-04-15 09:45:00,30.61,30.72,30.61,30.67,199100.0,22.9396,23.022,22.9396,22.9845,199100.0
2011-04-15 09:50:00,30.66,30.71,30.65,30.65,133600.0,22.977,23.0145,22.9696,22.9696,133600.0
2011-04-15 09:55:00,30.66,30.7,30.64,30.67,96400.0,22.977,23.007,22.9621,22.9845,96400.0
2011-04-15 10:00:00,30.68,30.71,30.64,30.65,325700.0,22.992,23.0145,22.9621,22.9696,325700.0
2011-04-15 10:05:00,30.65,30.66,30.56,30.6,68400.0,22.9696,22.977,22.9021,22.9321,68400.0
2011-04-15 10:10:00,30.6,30.61,30.55,30.59,85100.0,22.9321,22.9396,22.8946,22.9246,85100.0
2011-04-15 10:15:00,30.59,30.61,30.57,30.59,110200.0,22.9246,22.9396,22.9096,22.9246,110200.0
2011-04-15 10:20:00,30.58,30.58,30.5,30.52,58500.0,22.9171,22.9171,22.8571,22.8721,58500.0
2011-04-15 10:25:00,30.53,30.55,30.47,30.5,102500.0,22.8796,22.8946,22.8347,22.8571,102500.0
2011-04-15 10:30:00,30.5,30.56,30.49,30.52,107600.0,22.8571,22.9021,22.8496,22.8721,107600.0
2011-04-15 10:35:00,30.52,30.53,30.5,30.52,40600.0,22.8721,22.8796,22.8571,22.8721,40600.0
2011-04-15 10:40:00,30.52,30.52,30.49,30.5,62600.0,22.8721,22.8721,22.8496,22.8571,62600.0
2011-04-15 10:45:00,30.5,30.5,30.47,30.5,77900.0,22.8571,22.8571,22.8347,22.8571,77900.0
2011-04-15 10:50:00,30.5,30.55,30.49,30.49,56000.0,22.8571,22.8946,22.8496,22.8496,56000.0
2011-04-15 10:55:00,30.5,30.51,30.47,30.5,56400.0,22.8571,22.8646,22.8347,22.8571,56400.0
2011-04-15 11:00:00,30.49,30.51,30.49,30.49,37500.0,22.8496,22.8646,22.8496,22.8496,37500.0
2011-04-15 11:05:00,30.49,30.5,30.47,30.48,27700.0,22.8496,22.8571,22.8347,22.8422,27700.0
2011-04-15 11:10:00,30.48,30.48,30.45,30.48,46800.0,22.8422,22.8422,22.8197,22.8422,46800.0
2011-04-15 11:15:00,30.48,30.5,30.47,30.5,57700.0,22.8422,22.8571,22.8347,22.8571,57700.0
2011-04-15 11:20:00,30.5,30.5,30.49,30.5,102000.0,22.8571,22.8571,22.8496,22.8571,102000.0
2011-04-15 11:25:00,30.5,30.5,30.46,30.48,85200.0,22.8571,22.8571,22.8272,22.8422,85200.0
2011-04-15 11:30:00,30.49,30.49,30.43,30.46,60000.0,22.8496,22.8496,22.8047,22.8272,60000.0
2011-04-15 11:35:00,30.46,30.46,30.43,30.44,37700.0,22.8272,22.8272,22.8047,22.8122,37700.0
2011-04-15 11:40:00,30.44,30.45,30.42,30.43,62600.0,22.8122,22.8197,22.7972,22.8047,62600.0
2011-04-15 11:45:00,30.44,30.45,30.4,30.4,64400.0,22.8122,22.8197,22.7822,22.7822,64400.0
2011-04-15 11:50:00,30.4,30.41,30.35,30.35,113000.0,22.7822,22.7897,22.7447,22.7447,113000.0
2011-04-15 11:55:00,30.36,30.41,30.36,30.39,87200.0,22.7522,22.7897,22.7522,22.7747,87200.0
2011-04-15 12:00:00,30.38,30.4,30.38,30.39,47600.0,22.7672,22.7822,22.7672,22.7747,47600.0
2011-04-15 12:05:00,30.39,30.43,30.39,30.4,174100.0,22.7747,22.8047,22.7747,22.7822,174100.0
2011-04-15 12:10:00,30.4,30.48,30.4,30.48,121600.0,22.7822,22.8422,22.7822,22.8422,121600.0
2011-04-15 12:15:00,30.47,30.49,30.46,30.46,109300.0,22.8347,22.8496,22.8272,22.8272,109300.0
2011-04-15 12:20:00,30.46,30.46,30.39,30.4,170700.0,22.8272,22.8272,22.7747,22.7822,170700.0
2011-04-15 12:25:00,30.4,30.41,30.38,30.4,85700.0,22.7822,22.7897,22.7672,22.7822,85700.0
2011-04-15 12:30:00,30.4,30.4,30.35,30.39,84400.0,22.7822,22.7822,22.7447,22.7747,84400.0
2011-04-15 12:35:00,30.39,30.43,30.39,30.42,58900.0,22.7747,22.8047,22.7747,22.7972,58900.0
2011-04-15 12:40:00,30.43,30.43,30.37,30.4,66800.0,22.8047,22.8047,22.7597,22.7822,66800.0
2011-04-15 12:45:00,30.4,30.43,30.4,30.43,62100.0,22.7822,22.8047,22.7822,22.8047,62100.0
2011-04-15 12:50:00,30.43,30.47,30.42,30.47,66400.0,22.8047,22.8347,22.7972,22.8347,66400.0
2011-04-15 12:55:00,30.47,30.47,30.45,30.47,56300.0,22.8347,22.8347,22.8197,22.8347,56300.0
2011-04-15 13:00:00,30.47,30.47,30.43,30.44,39000.0,22.8347,22.8347,22.8047,22.8122,39000.0
2011-04-15 13:05:00,30.44,30.44,30.4,30.42,46500.0,22.8122,22.8122,22.7822,22.7972,46500.0
2011-04-15 13:10:00,30.42,30.43,30.4,30.42,43100.0,22.7972,22.8047,22.7822,22.7972,43100.0
2011-04-15 13:15:00,30.43,30.43,30.42,30.42,25800.0,22.8047,22.8047,22.7972,22.7972,25800.0
2011-04-15 13:20:00,30.42,30.43,30.36,30.36,63200.0,22.7972,22.8047,22.7522,22.7522,63200.0
2011-04-15 13:25:00,30.36,30.37,30.34,30.36,73100.0,22.7522,22.7597,22.7372,22.7522,73100.0
2011-04-15 13:30:00,30.36,30.36,30.31,30.34,110400.0,22.7522,22.7522,22.7148,22.7372,110400.0
2011-04-15 13:35:00,30.34,30.38,30.33,30.37,82400.0,22.7372,22.7672,22.7297,22.7597,82400.0
2011-04-15 13:40:00,30.37,30.37,30.33,30.34,42000.0,22.7597,22.7597,22.7297,22.7372,42000.0
2011-04-15 13:45:00,30.34,30.34,30.3,30.32,91400.0,22.7372,22.7372,22.7073,22.7222,91400.0
2011-04-15 13:50:00,30.32,30.32,30.3,30.32,42400.0,22.7222,22.7222,22.7073,22.7222,42400.0
2011-04-15 13:55:00,30.31,30.32,30.26,30.28,118700.0,22.7148,22.7222,22.6773,22.6923,118700.0
2011-04-15 14:00:00,30.29,30.33,30.27,30.32,137200.0,22.6998,22.7297,22.6848,22.7222,137200.0
2011-04-15 14:05:00,30.32,30.33,30.31,30.32,46400.0,22.7222,22.7297,22.7148,22.7222,46400.0
2011-04-15 14:10:00,30.33,30.34,30.3,30.31,144600.0,22.7297,22.7372,22.7073,22.7148,144600.0
2011-04-15 14:15:00,30.31,30.34,30.3,30.33,260400.0,22.7148,22.7372,22.7073,22.7297,260400.0
2011-04-15 14:20:00,30.33,30.4,30.32,30.39,159800.0,22.7297,22.7822,22.7222,22.7747,159800.0
2011-04-15 14:25:00,30.39,30.42,30.38,30.4,115000.0,22.7747,22.7972,22.7672,22.7822,115000.0
2011-04-15 14:30:00,30.4,30.44,30.39,30.44,84800.0,22.7822,22.8122,22.7747,22.8122,84800.0
2011-04-15 14:35:00,30.44,30.44,30.4,30.4,161100.0,22.8122,22.8122,22.7822,22.7822,161100.0
2011-04-15 14:40:00,30.41,30.41,30.4,30.41,79200.0,22.7897,22.7897,22.7822,22.7897,79200.0
2011-04-15 14:45:00,30.41,30.41,30.37,30.37,75500.0,22.7897,22.7897,22.7597,22.7597,75500.0
2011-04-15 14:50:00,30.38,30.39,30.37,30.39,35600.0,22.7672,22.7747,22.7597,22.7747,35600.0
2011-04-15 14:55:00,30.38,30.39,30.38,30.39,50800.0,22.7672,22.7747,22.7672,22.7747,50800.0
2011-04-15 15:00:00,30.39,30.4,30.36,30.37,127200.0,22.7747,22.7822,22.7522,22.7597,127200.0
2011-04-15 15:05:00,30.37,30.4,30.36,30.37,227000.0,22.7597,22.7822,22.7522,22.7597,227000.0
2011-04-15 15:10:00,30.38,30.38,30.34,30.35,128900.0,22.7672,22.7672,22.7372,22.7447,128900.0
2011-04-15 15:15:00,30.35,30.37,30.33,30.35,101900.0,22.7447,22.7597,22.7297,22.7447,101900.0
2011-04-15 15:20:00,30.34,30.35,30.3,30.32,132600.0,22.7372,22.7447,22.7073,22.7222,132600.0
2011-04-15 15:25:00,30.32,30.33,30.31,30.33,79500.0,22.7222,22.7297,22.7148,22.7297,79500.0
2011-04-15 15:30:00,30.33,30.33,30.3,30.3,137800.0,22.7297,22.7297,22.7073,22.7073,137800.0
2011-04-15 15:35:00,30.3,30.31,30.25,30.27,328400.0,22.7073,22.7148,22.6698,22.6848,328400.0
2011-04-15 15:40:00,30.27,30.3,30.24,30.24,268200.0,22.6848,22.7073,22.6623,22.6623,268200.0
2011-04-15 15:45:00,30.24,30.24,30.19,30.21,375200.0,22.6623,22.6623,22.6248,22.6398,375200.0
2011-04-15 15:50:00,30.21,30.21,30.18,30.21,385000.0,22.6398,22.6398,22.6173,22.6398,385000.0
2011-04-15 15:55:00,30.21,30.22,30.18,30.21,571100.0,22.6398,22.6473,22.6173,22.6398,571100.0
2011-04-18 09:30:00,30.06,30.34,30.05,30.19,412900.0,22.5274,22.7372,22.5199,22.6248,412900.0
2011-04-18 09:35:00,30.19,30.19,30.05,30.1,323300.0,22.6248,22.6248,22.5199,22.5574,323300.0
2011-04-18 09:40:00,30.1,30.16,30.06,30.09,284900.0,22.5574,22.6023,22.5274,22.5499,284900.0
2011-04-18 09:45:00,30.08,30.17,30.07,30.1,273500.0,22.5424,22.6098,22.5349,22.5574,273500.0
2011-04-18 09:50:00,30.09,30.11,30.01,30.09,335300.0,22.5499,22.5649,22.4899,22.5499,335300.0
2011-04-18 09:55:00,30.08,30.09,29.95,29.97,858600.0,22.5424,22.5499,22.445,22.4599,858600.0
2011-04-18 10:00:00,29.98,30.1,29.91,30.0,357900.0,22.4674,22.5574,22.415,22.4824,357900.0
2011-04-18 10:05:00,30.01,30.02,29.92,29.94,293500.0,22.4899,22.4974,22.4225,22.4375,293500.0
2011-04-18 10:10:00,29.94,30.01,29.92,29.99,134700.0,22.4375,22.4899,22.4225,22.4749,134700.0
2011-04-18 10:15:00,30.0,30.02,29.95,30.0,237400.0,22.4824,22.4974,22.445,22.4824,237400.0
2011-04-18 10:20:00,30.01,30.11,30.0,30.11,347600.0,22.4899,22.5649,22.4824,22.5649,347600.0
2011-04-18 10:25:00,30.1,30.11,30.05,30.1,128400.0,22.5574,22.5649,22.5199,22.5574,128400.0
2011-04-18 10:30:00,30.1,30.1,30.05,30.06,106900.0,22.5574,22.5574,22.5199,22.5274,106900.0
2011-04-18 10:35:00,30.05,30.08,30.05,30.06,54300.0,22.5199,22.5424,22.5199,22.5274,54300.0
2011-04-18 10:40:00,30.06,30.07,30.0,30.01,93600.0,22.5274,22.5349,22.4824,22.4899,93600.0
2011-04-18 10:45:00,30.02,30.06,30.0,30.05,93300.0,22.4974,22.5274,22.4824,22.5199,93300.0
2011-04-18 10:50:00,30.04,30.06,30.01,30.04,89900.0,22.5124,22.5274,22.4899,22.5124,89900.0
2011-04-18 10:55:00,30.04,30.05,30.0,30.01,49500.0,22.5124,22.5199,22.4824,22.4899,49500.0
2011-04-18 11:00:00,30.01,30.03,29.98,29.99,141800.0,22.4899,22.5049,22.4674,22.4749,141800.0
2011-04-18 11:05:00,29.99,29.99,29.96,29.96,115700.0,22.4749,22.4749,22.4525,22.4525,115700.0
2011-04-18 11:10:00,29.95,30.01,29.95,29.97,156600.0,22.445,22.4899,22.445,22.4599,156600.0
2011-04-18 11:15:00,29.97,29.98,29.95,29.95,96200.0,22.4599,22.4674,22.445,22.445,96200.0
2011-04-18 11:20:00,29.95,30.01,29.95,29.97,104600.0,22.445,22.4899,22.445,22.4599,104600.0
2011-04-18 11:25:00,29.96,30.02,29.95,29.96,99300.0,22.4525,22.4974,22.445,22.4525,99300.0
2011-04-18 11:30:00,29.96,29.98,29.95,29.96,18800.0,22.4525,22.4674,22.445,22.4525,18800.0
2011-04-18 11:35:00,29.96,30.09,29.95,30.03,164000.0,22.4525,22.5499,22.445,22.5049,164000.0
2011-04-18 11:40:00,30.03,30.05,29.99,30.0,108900.0,22.5049,22.5199,22.4749,22.4824,108900.0
2011-04-18 11:45:00,30.0,30.0,29.96,29.98,64800.0,22.4824,22.4824,22.4525,22.4674,64800.0
2011-04-18 11:50:00,29.97,30.0,29.97,30.0,32000.0,22.4599,22.4824,22.4599,22.4824,32000.0
2011-04-18 11:55:00,29.99,30.01,29.99,30.0,63800.0,22.4749,22.4899,22.4749,22.4824,63800.0
2011-04-18 12:00:00,30.01,30.06,30.0,30.01,109000.0,22.4899,22.5274,22.4824,22.4899,109000.0
2011-04-18 12:05:00,30.01,30.09,30.01,30.04,112200.0,22.4899,22.5499,22.4899,22.5124,112200.0
2011-04-18 12:10:00,30.04,30.05,30.0,30.0,106900.0,22.5124,22.5199,22.4824,22.4824,106900.0
2011-04-18 12:15:00,30.0,30.02,29.99,30.01,150300.0,22.4824,22.4974,22.4749,22.4899,150300.0
2011-04-18 12:20:00,30.0,30.01,29.99,29.99,77900.0,22.4824,22.4899,22.4749,22.4749,77900.0
2011-04-18 12:25:00,30.0,30.02,29.99,30.0,94400.0,22.4824,22.4974,22.4749,22.4824,94400.0
2011-04-18 12:30:00,30.0,30.01,29.99,30.0,89900.0,22.4824,22.4899,22.4749,22.4824,89900.0
2011-04-18 12:35:00,30.0,30.02,29.99,30.01,55300.0,22.4824,22.4974,22.4749,22.4899,55300.0
2011-04-18 12:40:00,30.0,30.01,29.99,29.99,51800.0,22.4824,22.4899,22.4749,22.4749,51800.0
2011-04-18 12:45:00,29.99,30.01,29.99,30.0,79500.0,22.4749,22.4899,22.4749,22.4824,79500.0
2011-04-18 12:50:00,30.0,30.01,29.99,30.0,112000.0,22.4824,22.4899,22.4749,22.4824,112000.0
2011-04-18 12:55:00,29.99,30.01,29.99,30.0,156100.0,22.4749,22.4899,22.4749,22.4824,156100.0
2011-04-18 13:00:00,30.0,30.0,29.99,30.0,13400.0,22.4824,22.4824,22.4749,22.4824,13400.0
2011-04-18 13:05:00,30.0,30.0,29.99,29.99,10600.0,22.4824,22.4824,22.4749,22.4749,10600.0
2011-04-18 13:10:00,30.0,30.0,29.99,30.0,12800.0,22.4824,22.4824,22.4749,22.4824,12800.0
2011-04-18 13:15:00,30.0,30.01,29.99,30.0,180900.0,22.4824,22.4899,22.4749,22.4824,180900.0
2011-04-18 13:20:00,30.0,30.01,29.99,29.99,70600.0,22.4824,22.4899,22.4749,22.4749,70600.0
2011-04-18 13:25:00,29.99,30.0,29.99,30.0,49900.0,22.4749,22.4824,22.4749,22.4824,49900.0
2011-04-18 13:30:00,30.0,30.01,29.99,29.99,105500.0,22.4824,22.4899,22.4749,22.4749,105500.0
2011-04-18 13:35:00,29.99,30.0,29.95,29.96,253100.0,22.4749,22.4824,22.445,22.4525,253100.0
2011-04-18 13:40:00,29.96,29.99,29.95,29.97,53400.0,22.4525,22.4749,22.445,22.4599,53400.0
2011-04-18 13:45:00,29.97,30.01,29.97,30.0,427400.0,22.4599,22.4899,22.4599,22.4824,427400.0
2011-04-18 13:50:00,30.0,30.0,29.98,30.0,438600.0,22.4824,22.4824,22.4674,22.4824,438600.0
2011-04-18 13:55:00,29.99,30.04,29.99,30.0,394300.0,22.4749,22.5124,22.4749,22.4824,394300.0
2011-04-18 14:00:00,30.0,30.0,29.99,29.99,45100.0,22.4824,22.4824,22.4749,22.4749,45100.0
2011-04-18 14:05:00,30.0,30.02,29.99,30.01,68600.0,22.4824,22.4974,22.4749,22.4899,68600.0
2011-04-18 14:10:00,30.01,30.01,29.98,30.01,49200.0,22.4899,22.4899,22.4674,22.4899,49200.0
2011-04-18 14:15:00,30.01,30.05,30.0,30.03,100900.0,22.4899,22.5199,22.4824,22.5049,100900.0
2011-04-18 14:20:00,30.03,30.08,30.01,30.08,63900.0,22.5049,22.5424,22.4899,22.5424,63900.0
2011-04-18 14:25:00,30.07,30.11,30.05,30.08,97100.0,22.5349,22.5649,22.5199,22.5424,97100.0
2011-04-18 14:30:00,30.09,30.09,30.05,30.05,40300.0,22.5499,22.5499,22.5199,22.5199,40300.0
2011-04-18 14:35:00,30.06,30.09,30.05,30.08,114400.0,22.5274,22.5499,22.5199,22.5424,114400.0
2011-04-18 14:40:00,30.08,30.09,30.05,30.08,98000.0,22.5424,22.5499,22.5199,22.5424,98000.0
2011-04-18 14:45:00,30.08,30.11,30.06,30.07,138300.0,22.5424,22.5649,22.5274,22.5349,138300.0
2011-04-18 14:50:00,30.07,30.1,29.98,30.01,216800.0,22.5349,22.5574,22.4674,22.4899,216800.0
2011-04-18 14:55:00,30.01,30.04,29.98,30.0,204600.0,22.4899,22.5124,22.4674,22.4824,204600.0
2011-04-18 15:00:00,30.0,30.02,29.97,29.99,136800.0,22.4824,22.4974,22.4599,22.4749,136800.0
2011-04-18 15:05:00,29.99,30.01,29.98,29.99,280800.0,22.4749,22.4899,22.4674,22.4749,280800.0
2011-04-18 15:10:00,29.99,30.01,29.98,29.99,48800.0,22.4749,22.4899,22.4674,22.4749,48800.0
2011-04-18 15:15:00,29.98,30.05,29.98,30.02,186000.0,22.4674,22.5199,22.4674,22.4974,186000.0
2011-04-18 15:20:00,30.03,30.05,29.98,30.0,97700.0,22.5049,22.5199,22.4674,22.4824,97700.0
2011-04-18 15:25:00,30.0,30.03,29.99,30.02,91100.0,22.4824,22.5049,22.4749,22.4974,91100.0
2011-04-18 15:30:00,30.01,30.03,29.98,29.99,172700.0,22.4899,22.5049,22.4674,22.4749,172700.0
2011-04-18 15:35:00,29.98,30.0,29.97,29.99,160100.0,22.4674,22.4824,22.4599,22.4749,160100.0
2011-04-18 15:40:00,29.99,29.99,29.95,29.96,145000.0,22.4749,22.4749,22.445,22.4525,145000.0
2011-04-18 15:45:00,29.96,29.99,29.95,29.97,209700.0,22.4525,22.4749,22.445,22.4599,209700.0
2011-04-18 15:50:00,29.96,29.97,29.9,29.93,311100.0,22.4525,22.4599,22.4075,22.43,311100.0
2011-04-18 15:55:00,29.94,29.98,29.93,29.97,416900.0,22.4375,22.4674,22.43,22.4599,416900.0
2011-04-19 09:30:00,29.83,29.91,29.55,29.58,628000.0,22.355,22.415,22.1452,22.1677,628000.0
2011-04-19 09:35:00,29.58,29.72,29.43,29.67,926900.0,22.1677,22.2726,22.0553,22.2351,926900.0
2011-04-19 09:40:00,29.67,29.67,29.51,29.56,399100.0,22.2351,22.2351,22.1152,22.1527,399100.0
2011-04-19 09:45:00,29.56,29.57,29.41,29.55,495900.0,22.1527,22.1602,22.0403,22.1452,495900.0
2011-04-19 09:50:00,29.55,29.66,29.52,29.65,529000.0,22.1452,22.2276,22.1227,22.2201,529000.0
2011-04-19 09:55:00,29.65,29.7,29.63,29.65,287600.0,22.2201,22.2576,22.2051,22.2201,287600.0
2011-04-19 10:00:00,29.66,29.76,29.59,29.73,357600.0,22.2276,22.3026,22.1752,22.2801,357600.0
2011-04-19 10:05:00,29.73,29.75,29.6,29.61,332500.0,22.2801,22.2951,22.1827,22.1902,332500.0
2011-04-19 10:10:00,29.61,29.62,29.49,29.52,284800.0,22.1902,22.1977,22.1002,22.1227,284800.0
2011-04-19 10:15:00,29.51,29.53,29.49,29.5,311700.0,22.1152,22.1302,22.1002,22.1077,311700.0
2011-04-19 10:20:00,29.49,29.5,29.45,29.5,201600.0,22.1002,22.1077,22.0703,22.1077,201600.0
2011-04-19 10:25:00,29.49,29.49,29.3,29.42,438700.0,22.1002,22.1002,21.9578,22.0478,438700.0
2011-04-19 10:30:00,29.43,29.47,29.36,29.39,365900.0,22.0553,22.0852,22.0028,22.0253,365900.0
2011-04-19 10:35:00,29.39,29.42,29.38,29.4,114700.0,22.0253,22.0478,22.0178,22.0328,114700.0
2011-04-19 10:40:00,29.39,29.4,29.37,29.38,171900.0,22.0253,22.0328,22.0103,22.0178,171900.0
2011-04-19 10:45:00,29.38,29.39,29.31,29.33,313000.0,22.0178,22.0253,21.9653,21.9803,313000.0
2011-04-19 10:50:00,29.34,29.36,29.3,29.36,338300.0,21.9878,22.0028,21.9578,22.0028,338300.0
2011-04-19 10:55:00,29.35,29.36,29.29,29.34,293100.0,21.9953,22.0028,21.9503,21.9878,293100.0
2011-04-19 11:00:00,29.34,29.35,29.22,29.33,389600.0,21.9878,21.9953,21.8979,21.9803,389600.0
2011-04-19 11:05:00,29.33,29.44,29.32,29.41,338200.0,21.9803,22.0628,21.9728,22.0403,338200.0
2011-04-19 11:10:00,29.41,29.42,29.37,29.41,254200.0,22.0403,22.0478,22.0103,22.0403,254200.0
2011-04-19 11:15:00,29.41,29.41,29.38,29.41,179600.0,22.0403,22.0403,22.0178,22.0403,179600.0
2011-04-19 11:20:00,29.4,29.41,29.36,29.37,148400.0,22.0328,22.0403,22.0028,22.0103,148400.0
2011-04-19 11:25:00,29.36,29.41,29.36,29.4,88800.0,22.0028,22.0403,22.0028,22.0328,88800.0
2011-04-19 11:30:00,29.4,29.41,29.36,29.39,265900.0,22.0328,22.0403,22.0028,22.0253,265900.0
2011-04-19 11:35:00,29.39,29.41,29.36,29.36,94000.0,22.0253,22.0403,22.0028,22.0028,94000.0
2011-04-19 11:40:00,29.36,29.37,29.31,29.37,147200.0,22.0028,22.0103,21.9653,22.0103,147200.0
2011-04-19 11:45:00,29.37,29.37,29.28,29.28,343400.0,22.0103,22.0103,21.9429,21.9429,343400.0
2011-04-19 11:50:00,29.28,29.29,29.17,29.18,248200.0,21.9429,21.9503,21.8604,21.8679,248200.0
2011-04-19 11:55:00,29.18,29.31,29.17,29.29,123800.0,21.8679,21.9653,21.8604,21.9503,123800.0
2011-04-19 12:00:00,29.3,29.4,29.25,29.36,265300.0,21.9578,22.0328,21.9204,22.0028,265300.0
2011-04-19 12:05:00,29.36,29.38,29.33,29.34,135600.0,22.0028,22.0178,21.9803,21.9878,135600.0
2011-04-19 12:10:00,29.35,29.36,29.31,29.33,115300.0,21.9953,22.0028,21.9653,21.9803,115300.0
2011-04-19 12:15:00,29.34,29.35,29.3,29.3,65800.0,21.9878,21.9953,21.9578,21.9578,65800.0
2011-04-19 12:20:00,29.31,29.31,29.21,29.3,111500.0,21.9653,21.9653,21.8904,21.9578,111500.0
2011-04-19 12:25:00,29.29,29.29,29.24,29.26,83000.0,21.9503,21.9503,21.9129,21.9279,83000.0
2011-04-19 12:30:00,29.26,29.36,29.25,29.3,100400.0,21.9279,22.0028,21.9204,21.9578,100400.0
2011-04-19 12:35:00,29.31,29.31,29.29,29.29,111500.0,21.9653,21.9653,21.9503,21.9503,111500.0
2011-04-19 12:40:00,29.29,29.32,29.29,29.32,132000.0,21.9503,21.9728,21.9503,21.9728,132000.0
2011-04-19 12:45:00,29.31,29.32,29.29,29.3,224400.0,21.9653,21.9728,21.9503,21.9578,224400.0
2011-04-19 12:50:00,29.31,29.38,29.29,29.31,156600.0,21.9653,22.0178,21.9503,21.9653,156600.0
2011-04-19 12:55:00,29.31,29.35,29.31,29.32,86400.0,21.9653,21.9953,21.9653,21.9728,86400.0
2011-04-19 13:00:00,29.31,29.35,29.29,29.35,57900.0,21.9653,21.9953,21.9503,21.9953,57900.0
2011-04-19 13:05:00,29.34,29.38,29.34,29.34,114400.0,21.9878,22.0178,21.9878,21.9878,114400.0
2011-04-19 13:10:00,29.35,29.4,29.34,29.38,209100.0,21.9953,22.0328,21.9878,22.0178,209100.0
2011-04-19 13:15:00,29.37,29.41,29.35,29.41,139300.0,22.0103,22.0403,21.9953,22.0403,139300.0
2011-04-19 13:20:00,29.4,29.47,29.4,29.41,245200.0,22.0328,22.0852,22.0328,22.0403,245200.0
2011-04-19 13:25:00,29.41,29.47,29.4,29.42,194900.0,22.0403,22.0852,22.0328,22.0478,194900.0
2011-04-19 13:30:00,29.43,29.48,29.42,29.47,90200.0,22.0553,22.0927,22.0478,22.0852,90200.0
2011-04-19 13:35:00,29.47,29.57,29.47,29.49,275100.0,22.0852,22.1602,22.0852,22.1002,275100.0
2011-04-19 13:40:00,29.5,29.56,29.47,29.5,132300.0,22.1077,22.1527,22.0852,22.1077,132300.0
2011-04-19 13:45:00,29.5,29.5,29.45,29.5,103100.0,22.1077,22.1077,22.0703,22.1077,103100.0
2011-04-19 13:50:00,29.5,29.52,29.45,29.48,88900.0,22.1077,22.1227,22.0703,22.0927,88900.0
2011-04-19 13:55:00,29.47,29.49,29.45,29.46,142000.0,22.0852,22.1002,22.0703,22.0777,142000.0
2011-04-19 14:00:00,29.46,29.52,29.45,29.46,93100.0,22.0777,22.1227,22.0703,22.0777,93100.0
2011-04-19 14:05:00,29.46,29.55,29.46,29.54,262000.0,22.0777,22.1452,22.0777,22.1377,262000.0
2011-04-19 14:10:00,29.55,29.58,29.54,29.57,106200.0,22.1452,22.1677,22.1377,22.1602,106200.0
2011-04-19 14:15:00,29.56,29.6,29.55,29.59,232400.0,22.1527,22.1827,22.1452,22.1752,232400.0
2011-04-19 14:20:00,29.59,29.67,29.58,29.61,225400.0,22.1752,22.2351,22.1677,22.1902,225400.0
2011-04-19 14:25:00,29.61,29.65,29.6,29.6,166500.0,22.1902,22.2201,22.1827,22.1827,166500.0
2011-04-19 14:30:00,29.6,29.67,29.59,29.67,177600.0,22.1827,22.2351,22.1752,22.2351,177600.0
2011-04-19 14:35:00,29.67,29.67,29.61,29.64,91500.0,22.2351,22.2351,22.1902,22.2126,91500.0
2011-04-19 14:40:00,29.64,29.67,29.63,29.66,116700.0,22.2126,22.2351,22.2051,22.2276,116700.0
2011-04-19 14:45:00,29.67,29.73,29.66,29.68,169500.0,22.2351,22.2801,22.2276,22.2426,169500.0
2011-04-19 14:50:00,29.67,29.71,29.66,29.69,65800.0,22.2351,22.2651,22.2276,22.2501,65800.0
2011-04-19 14:55:00,29.69,29.69,29.66,29.68,75600.0,22.2501,22.2501,22.2276,22.2426,75600.0
2011-04-19 15:00:00,29.67,29.68,29.61,29.65,96800.0,22.2351,22.2426,22.1902,22.2201,96800.0
2011-04-19 15:05:00,29.65,29.69,29.64,29.65,154200.0,22.2201,22.2501,22.2126,22.2201,154200.0
2011-04-19 15:10:00,29.65,29.67,29.64,29.65,117800.0,22.2201,22.2351,22.2126,22.2201,117800.0
2011-04-19 15:15:00,29.65,29.65,29.61,29.64,112200.0,22.2201,22.2201,22.1902,22.2126,112200.0
2011-04-19 15:20:00,29.64,29.65,29.63,29.64,109000.0,22.2126,22.2201,22.2051,22.2126,109000.0
2011-04-19 15:25:00,29.64,29.69,29.62,29.67,149700.0,22.2126,22.2501,22.1977,22.2351,149700.0
2011-04-19 15:30:00,29.68,29.74,29.67,29.73,175200.0,22.2426,22.2876,22.2351,22.2801,175200.0
2011-04-19 15:35:00,29.73,29.8,29.72,29.8,331400.0,22.2801,22.3325,22.2726,22.3325,331400.0
2011-04-19 15:40:00,29.8,29.81,29.75,29.8,301300.0,22.3325,22.34,22.2951,22.3325,301300.0
2011-04-19 15:45:00,29.8,29.8,29.65,29.67,232100.0,22.3325,22.3325,22.2201,22.2351,232100.0
2011-04-19 15:50:00,29.66,29.67,29.61,29.65,464300.0,22.2276,22.2351,22.1902,22.2201,464300.0
2011-04-19 15:55:00,29.65,29.65,29.57,29.6,688100.0,22.2201,22.2201,22.1602,22.1827,688100.0
2011-04-20 09:30:00,29.82,29.85,29.66,29.69,651800.0,22.3475,22.37,22.2276,22.2501,651800.0
2011-04-20 09:35:00,29.69,29.77,29.67,29.7,377700.0,22.2501,22.3101,22.2351,22.2576,377700.0
2011-04-20 09:40:00,29.71,29.72,29.55,29.55,277000.0,22.2651,22.2726,22.1452,22.1452,277000.0
2011-04-20 09:45:00,29.55,29.6,29.42,29.45,358000.0,22.1452,22.1827,22.0478,22.0703,358000.0
2011-04-20 09:50:00,29.44,29.53,29.44,29.49,290700.0,22.0628,22.1302,22.0628,22.1002,290700.0
2011-04-20 09:55:00,29.5,29.6,29.45,29.57,283500.0,22.1077,22.1827,22.0703,22.1602,283500.0
2011-04-20 10:00:00,29.57,29.61,29.5,29.6,404800.0,22.1602,22.1902,22.1077,22.1827,404800.0
2011-04-20 10:05:00,29.6,29.67,29.57,29.57,219300.0,22.1827,22.2351,22.1602,22.1602,219300.0
2011-04-20 10:10:00,29.57,29.6,29.45,29.5,367300.0,22.1602,22.1827,22.0703,22.1077,367300.0
2011-04-20 10:15:00,29.49,29.61,29.48,29.59,481600.0,22.1002,22.1902,22.0927,22.1752,481600.0
2011-04-20 10:20:00,29.58,29.62,29.54,29.57,549500.0,22.1677,22.1977,22.1377,22.1602,549500.0
2011-04-20 10:25:00,29.56,29.65,29.55,29.56,330300.0,22.1527,22.2201,22.1452,22.1527,330300.0
2011-04-20 10:30:00,29.57,29.65,29.56,29.65,343700.0,22.1602,22.2201,22.1527,22.2201,343700.0
2011-04-20 10:35:00,29.65,29.66,29.59,29.6,267200.0,22.2201,22.2276,22.1752,22.1827,267200.0
2011-04-20 10:40:00,29.6,29.6,29.56,29.59,161700.0,22.1827,22.1827,22.1527,22.1752,161700.0
2011-04-20 10:45:00,29.6,29.66,29.58,29.65,269200.0,22.1827,22.2276,22.1677,22.2201,269200.0
2011-04-20 10:50:00,29.64,29.64,29.55,29.57,288300.0,22.2126,22.2126,22.1452,22.1602,288300.0
2011-04-20 10:55:00,29.56,29.66,29.56,29.64,153200.0,22.1527,22.2276,22.1527,22.2126,153200.0
2011-04-20 11:00:00,29.64,29.65,29.6,29.61,189700.0,22.2126,22.2201,22.1827,22.1902,189700.0
2011-04-20 11:05:00,29.6,29.61,29.56,29.56,163500.0,22.1827,22.1902,22.1527,22.1527,163500.0
2011-04-20 11:10:00,29.57,29.6,29.56,29.57,120100.0,22.1602,22.1827,22.1527,22.1602,120100.0
2011-04-20 11:15:00,29.57,29.59,29.56,29.58,76300.0,22.1602,22.1752,22.1527,22.1677,76300.0
2011-04-20 11:20:00,29.57,29.59,29.52,29.53,164300.0,22.1602,22.1752,22.1227,22.1302,164300.0
2011-04-20 11:25:00,29.53,29.56,29.52,29.56,101800.0,22.1302,22.1527,22.1227,22.1527,101800.0
2011-04-20 11:30:00,29.55,29.59,29.53,29.59,183700.0,22.1452,22.1752,22.1302,22.1752,183700.0
2011-04-20 11:35:00,29.59,29.76,29.59,29.72,334900.0,22.1752,22.3026,22.1752,22.2726,334900.0
2011-04-20 11:40:00,29.73,29.78,29.7,29.71,217800.0,22.2801,22.3176,22.2576,22.2651,217800.0
2011-04-20 11:45:00,29.7,29.76,29.7,29.75,359700.0,22.2576,22.3026,22.2576,22.2951,359700.0
2011-04-20 11:50:00,29.75,29.81,29.7,29.75,299700.0,22.2951,22.34,22.2576,22.2951,299700.0
2011-04-20 11:55:00,29.75,29.77,29.72,29.73,131700.0,22.2951,22.3101,22.2726,22.2801,131700.0
2011-04-20 12:00:00,29.72,29.73,29.68,29.7,115300.0,22.2726,22.2801,22.2426,22.2576,115300.0
2011-04-20 12:05:00,29.7,29.77,29.69,29.74,103300.0,22.2576,22.3101,22.2501,22.2876,103300.0
2011-04-20 12:10:00,29.73,29.98,29.73,29.97,441900.0,22.2801,22.4674,22.2801,22.4599,441900.0
2011-04-20 12:15:00,29.97,30.21,29.95,30.08,1144100.0,22.4599,22.6398,22.445,22.5424,1144100.0
2011-04-20 12:20:00,30.07,30.07,29.91,30.03,273900.0,22.5349,22.5349,22.415,22.5049,273900.0
2011-04-20 12:25:00,30.03,30.03,29.91,29.99,1220800.0,22.5049,22.5049,22.415,22.4749,1220800.0
2011-04-20 12:30:00,29.98,30.15,29.96,30.12,192900.0,22.4674,22.5948,22.4525,22.5724,192900.0
2011-04-20 12:35:00,30.11,30.38,30.11,30.3,592800.0,22.5649,22.7672,22.5649,22.7073,592800.0
2011-04-20 12:40:00,30.31,30.31,30.21,30.22,265800.0,22.7148,22.7148,22.6398,22.6473,265800.0
2011-04-20 12:45:00,30.22,30.24,30.1,30.1,317200.0,22.6473,22.6623,22.5574,22.5574,317200.0
2011-04-20 12:50:00,30.11,30.12,30.04,30.1,219900.0,22.5649,22.5724,22.5124,22.5574,219900.0
2011-04-20 12:55:00,30.09,30.15,30.05,30.07,184800.0,22.5499,22.5948,22.5199,22.5349,184800.0
2011-04-20 13:00:00,30.05,30.07,29.99,30.02,267100.0,22.5199,22.5349,22.4749,22.4974,267100.0
2011-04-20 13:05:00,30.02,30.1,30.01,30.09,55800.0,22.4974,22.5574,22.4899,22.5499,55800.0
2011-04-20 13:10:00,30.1,30.1,30.0,30.02,131100.0,22.5574,22.5574,22.4824,22.4974,131100.0
2011-04-20 13:15:00,30.02,30.04,30.0,30.02,55500.0,22.4974,22.5124,22.4824,22.4974,55500.0
2011-04-20 13:20:00,30.02,30.04,30.01,30.02,95500.0,22.4974,22.5124,22.4899,22.4974,95500.0
2011-04-20 13:25:00,30.02,30.04,30.01,30.04,64900.0,22.4974,22.5124,22.4899,22.5124,64900.0
2011-04-20 13:30:00,30.04,30.04,30.0,30.01,38800.0,22.5124,22.5124,22.4824,22.4899,38800.0
2011-04-20 13:35:00,30.0,30.07,30.0,30.01,123100.0,22.4824,22.5349,22.4824,22.4899,123100.0
2011-04-20 13:40:00,30.01,30.02,30.0,30.01,96600.0,22.4899,22.4974,22.4824,22.4899,96600.0
2011-04-20 13:45:00,30.01,30.06,29.98,30.05,153100.0,22.4899,22.5274,22.4674,22.5199,153100.0
2011-04-20 13:50:00,30.05,30.07,30.02,30.07,58500.0,22.5199,22.5349,22.4974,22.5349,58500.0
2011-04-20 13:55:00,30.07,30.09,30.02,30.02,113800.0,22.5349,22.5499,22.4974,22.4974,113800.0
2011-04-20 14:00:00,30.03,30.03,30.01,30.02,119700.0,22.5049,22.5049,22.4899,22.4974,119700.0
2011-04-20 14:05:00,30.02,30.02,30.0,30.02,160800.0,22.4974,22.4974,22.4824,22.4974,160800.0
2011-04-20 14:10:00,30.01,30.02,29.96,30.01,167300.0,22.4899,22.4974,22.4525,22.4899,167300.0
2011-04-20 14:15:00,30.01,30.04,30.0,30.04,78200.0,22.4899,22.5124,22.4824,22.5124,78200.0
2011-04-20 14:20:00,30.03,30.16,30.03,30.05,253200.0,22.5049,22.6023,22.5049,22.5199,253200.0
2011-04-20 14:25:00,30.06,30.06,29.98,30.0,187500.0,22.5274,22.5274,22.4674,22.4824,187500.0
2011-04-20 14:30:00,30.01,30.01,29.93,29.98,158900.0,22.4899,22.4899,22.43,22.4674,158900.0
2011-04-20 14:35:00,29.98,29.98,29.95,29.95,96400.0,22.4674,22.4674,22.445,22.445,96400.0
2011-04-20 14:40:00,29.96,30.0,29.95,29.98,89600.0,22.4525,22.4824,22.445,22.4674,89600.0
2011-04-20 14:45:00,29.99,30.03,29.97,30.0,356100.0,22.4749,22.5049,22.4599,22.4824,356100.0
2011-04-20 14:50:00,30.0,30.01,29.95,29.95,57000.0,22.4824,22.4899,22.445,22.445,57000.0
2011-04-20 14:55:00,29.95,30.01,29.95,29.99,254400.0,22.445,22.4899,22.445,22.4749,254400.0
2011-04-20 15:00:00,30.0,30.05,29.99,30.03,232300.0,22.4824,22.5199,22.4749,22.5049,232300.0
2011-04-20 15:05:00,30.02,30.04,29.99,30.0,118900.0,22.4974,22.5124,22.4749,22.4824,118900.0
2011-04-20 15:10:00,30.0,30.01,29.92,29.95,178300.0,22.4824,22.4899,22.4225,22.445,178300.0
2011-04-20 15:15:00,29.94,29.97,29.88,29.94,248400.0,22.4375,22.4599,22.3925,22.4375,248400.0
2011-04-20 15:20:00,29.94,29.95,29.89,29.91,160800.0,22.4375,22.445,22.4,22.415,160800.0
2011-04-20 15:25:00,29.92,29.92,29.86,29.91,305300.0,22.4225,22.4225,22.3775,22.415,305300.0
2011-04-20 15:30:00,29.92,29.93,29.89,29.92,192800.0,22.4225,22.43,22.4,22.4225,192800.0
2011-04-20 15:35:00,29.93,29.98,29.93,29.96,240300.0,22.43,22.4674,22.43,22.4525,240300.0
2011-04-20 15:40:00,29.96,29.98,29.94,29.95,173800.0,22.4525,22.4674,22.4375,22.445,173800.0
2011-04-20 15:45:00,29.95,29.98,29.95,29.96,198100.0,22.445,22.4674,22.445,22.4525,198100.0
2011-04-20 15:50:00,29.95,29.98,29.94,29.95,329800.0,22.445,22.4674,22.4375,22.445,329800.0
2011-04-20 15:55:00,29.95,29.95,29.9,29.94,535500.0,22.445,22.445,22.4075,22.4375,535500.0
2011-04-21 09:30:00,30.1,30.45,30.01,30.29,460600.0,22.5574,22.8197,22.4899,22.6998,460600.0
2011-04-21 09:35:00,30.29,30.45,30.25,30.41,476400.0,22.6998,22.8197,22.6698,22.7897,476400.0
2011-04-21 09:40:00,30.4,30.43,30.07,30.13,262300.0,22.7822,22.8047,22.5349,22.5799,262300.0
2011-04-21 09:45:00,30.13,30.28,30.11,30.25,134000.0,22.5799,22.6923,22.5649,22.6698,134000.0
2011-04-21 09:50:00,30.24,30.27,30.2,30.24,149800.0,22.6623,22.6848,22.6323,22.6623,149800.0
2011-04-21 09:55:00,30.24,30.26,30.15,30.18,88200.0,22.6623,22.6773,22.5948,22.6173,88200.0
2011-04-21 10:00:00,30.17,30.31,30.15,30.3,276600.0,22.6098,22.7148,22.5948,22.7073,276600.0
2011-04-21 10:05:00,30.3,30.32,30.2,30.27,92500.0,22.7073,22.7222,22.6323,22.6848,92500.0
2011-04-21 10:10:00,30.27,30.31,30.25,30.27,137900.0,22.6848,22.7148,22.6698,22.6848,137900.0
2011-04-21 10:15:00,30.26,30.36,30.25,30.33,122100.0,22.6773,22.7522,22.6698,22.7297,122100.0
2011-04-21 10:20:00,30.34,30.4,30.31,30.39,165000.0,22.7372,22.7822,22.7148,22.7747,165000.0
2011-04-21 10:25:00,30.38,30.43,30.36,30.41,148700.0,22.7672,22.8047,22.7522,22.7897,148700.0
2011-04-21 10:30:00,30.4,30.43,30.38,30.42,288600.0,22.7822,22.8047,22.7672,22.7972,288600.0
2011-04-21 10:35:00,30.42,30.44,30.39,30.4,165200.0,22.7972,22.8122,22.7747,22.7822,165200.0
2011-04-21 10:40:00,30.41,30.42,30.3,30.32,190100.0,22.7897,22.7972,22.7073,22.7222,190100.0
2011-04-21 10:45:00,30.3,30.4,30.3,30.4,142600.0,22.7073,22.7822,22.7073,22.7822,142600.0
2011-04-21 10:50:00,30.4,30.42,30.39,30.4,96400.0,22.7822,22.7972,22.7747,22.7822,96400.0
2011-04-21 10:55:00,30.4,30.42,30.39,30.4,94100.0,22.7822,22.7972,22.7747,22.7822,94100.0
2011-04-21 11:00:00,30.41,30.44,30.4,30.43,98400.0,22.7897,22.8122,22.7822,22.8047,98400.0
2011-04-21 11:05:00,30.43,30.5,30.41,30.5,469100.0,22.8047,22.8571,22.7897,22.8571,469100.0
2011-04-21 11:10:00,30.5,30.54,30.5,30.51,234200.0,22.8571,22.8871,22.8571,22.8646,234200.0
2011-04-21 11:15:00,30.5,30.54,30.5,30.53,123400.0,22.8571,22.8871,22.8571,22.8796,123400.0
2011-04-21 11:20:00,30.52,30.53,30.45,30.5,103100.0,22.8721,22.8796,22.8197,22.8571,103100.0
2011-04-21 11:25:00,30.49,30.52,30.45,30.46,166800.0,22.8496,22.8721,22.8197,22.8272,166800.0
2011-04-21 11:30:00,30.46,30.47,30.44,30.45,256200.0,22.8272,22.8347,22.8122,22.8197,256200.0
2011-04-21 11:35:00,30.46,30.48,30.45,30.46,180600.0,22.8272,22.8422,22.8197,22.8272,180600.0
2011-04-21 11:40:00,30.46,30.46,30.43,30.43,33800.0,22.8272,22.8272,22.8047,22.8047,33800.0
2011-04-21 11:45:00,30.44,30.48,30.43,30.45,136300.0,22.8122,22.8422,22.8047,22.8197,136300.0
2011-04-21 11:50:00,30.45,30.47,30.45,30.45,73500.0,22.8197,22.8347,22.8197,22.8197,73500.0
2011-04-21 11:55:00,30.46,30.46,30.44,30.45,48100.0,22.8272,22.8272,22.8122,22.8197,48100.0
2011-04-21 12:00:00,30.45,30.47,30.44,30.46,132900.0,22.8197,22.8347,22.8122,22.8272,132900.0
2011-04-21 12:05:00,30.46,30.47,30.45,30.46,93900.0,22.8272,22.8347,22.8197,22.8272,93900.0
2011-04-21 12:10:00,30.46,30.47,30.45,30.45,116500.0,22.8272,22.8347,22.8197,22.8197,116500.0
2011-04-21 12:15:00,30.45,30.48,30.43,30.44,196500.0,22.8197,22.8422,22.8047,22.8122,196500.0
2011-04-21 12:20:00,30.44,30.5,30.44,30.45,126600.0,22.8122,22.8571,22.8122,22.8197,126600.0
2011-04-21 12:25:00,30.45,30.47,30.43,30.44,121700.0,22.8197,22.8347,22.8047,22.8122,121700.0
2011-04-21 12:30:00,30.43,30.46,30.43,30.45,220100.0,22.8047,22.8272,22.8047,22.8197,220100.0
2011-04-21 12:35:00,30.44,30.46,30.42,30.43,116000.0,22.8122,22.8272,22.7972,22.8047,116000.0
2011-04-21 12:40:00,30.43,30.47,30.42,30.45,95400.0,22.8047,22.8347,22.7972,22.8197,95400.0
2011-04-21 12:45:00,30.46,30.5,30.45,30.46,112900.0,22.8272,22.8571,22.8197,22.8272,112900.0
2011-04-21 12:50:00,30.46,30.47,30.42,30.44,106700.0,22.8272,22.8347,22.7972,22.8122,106700.0
2011-04-21 12:55:00,30.44,30.45,30.41,30.44,113200.0,22.8122,22.8197,22.7897,22.8122,113200.0
2011-04-21 13:00:00,30.44,30.44,30.4,30.4,148300.0,22.8122,22.8122,22.7822,22.7822,148300.0
2011-04-21 13:05:00,30.4,30.44,30.38,30.43,65400.0,22.7822,22.8122,22.7672,22.8047,65400.0
2011-04-21 13:10:00,30.44,30.45,30.4,30.42,95300.0,22.8122,22.8197,22.7822,22.7972,95300.0
2011-04-21 13:15:00,30.43,30.44,30.38,30.4,62400.0,22.8047,22.8122,22.7672,22.7822,62400.0
2011-04-21 13:20:00,30.4,30.44,30.39,30.43,97700.0,22.7822,22.8122,22.7747,22.8047,97700.0
2011-04-21 13:25:00,30.43,30.44,30.42,30.42,84500.0,22.8047,22.8122,22.7972,22.7972,84500.0
2011-04-21 13:30:00,30.43,30.43,30.38,30.39,85900.0,22.8047,22.8047,22.7672,22.7747,85900.0
2011-04-21 13:35:00,30.39,30.41,30.38,30.4,63800.0,22.7747,22.7897,22.7672,22.7822,63800.0
2011-04-21 13:40:00,30.4,30.42,30.39,30.4,66200.0,22.7822,22.7972,22.7747,22.7822,66200.0
2011-04-21 13:45:00,30.41,30.41,30.39,30.41,60400.0,22.7897,22.7897,22.7747,22.7897,60400.0
2011-04-21 13:50:00,30.41,30.41,30.38,30.4,83300.0,22.7897,22.7897,22.7672,22.7822,83300.0
2011-04-21 13:55:00,30.4,30.41,30.38,30.4,329900.0,22.7822,22.7897,22.7672,22.7822,329900.0
2011-04-21 14:00:00,30.4,30.43,30.39,30.42,429900.0,22.7822,22.8047,22.7747,22.7972,429900.0
2011-04-21 14:05:00,30.42,30.43,30.4,30.41,207000.0,22.7972,22.8047,22.7822,22.7897,207000.0
2011-04-21 14:10:00,30.41,30.43,30.4,30.42,244900.0,22.7897,22.8047,22.7822,22.7972,244900.0
2011-04-21 14:15:00,30.42,30.48,30.41,30.46,159700.0,22.7972,22.8422,22.7897,22.8272,159700.0
2011-04-21 14:20:00,30.45,30.58,30.45,30.57,174600.0,22.8197,22.9171,22.8197,22.9096,174600.0
2011-04-21 14:25:00,30.58,30.64,30.54,30.59,233200.0,22.9171,22.9621,22.8871,22.9246,233200.0
2011-04-21 14:30:00,30.6,30.65,30.59,30.64,82900.0,22.9321,22.9696,22.9246,22.9621,82900.0
2011-04-21 14:35:00,30.65,30.65,30.58,30.65,137300.0,22.9696,22.9696,22.9171,22.9696,137300.0
2011-04-21 14:40:00,30.65,30.65,30.63,30.65,89400.0,22.9696,22.9696,22.9546,22.9696,89400.0
2011-04-21 14:45:00,30.64,30.68,30.64,30.68,74300.0,22.9621,22.992,22.9621,22.992,74300.0
2011-04-21 14:50:00,30.68,30.71,30.67,30.68,137600.0,22.992,23.0145,22.9845,22.992,137600.0
2011-04-21 14:55:00,30.68,30.71,30.67,30.69,146000.0,22.992,23.0145,22.9845,22.9995,146000.0
2011-04-21 15:00:00,30.69,30.7,30.68,30.68,125500.0,22.9995,23.007,22.992,22.992,125500.0
2011-04-21 15:05:00,30.68,30.71,30.64,30.67,220800.0,22.992,23.0145,22.9621,22.9845,220800.0
2011-04-21 15:10:00,30.67,30.68,30.63,30.65,141900.0,22.9845,22.992,22.9546,22.9696,141900.0
2011-04-21 15:15:00,30.66,30.68,30.62,30.68,75500.0,22.977,22.992,22.9471,22.992,75500.0
2011-04-21 15:20:00,30.68,30.71,30.66,30.7,119400.0,22.992,23.0145,22.977,23.007,119400.0
2011-04-21 15:25:00,30.7,30.75,30.69,30.74,156100.0,23.007,23.0445,22.9995,23.037,156100.0
2011-04-21 15:30:00,30.75,30.81,30.73,30.81,232000.0,23.0445,23.0895,23.0295,23.0895,232000.0
2011-04-21 15:35:00,30.8,30.95,30.8,30.92,342300.0,23.082,23.1944,23.082,23.1719,342300.0
2011-04-21 15:40:00,30.91,31.0,30.9,30.95,370000.0,23.1644,23.2318,23.1569,23.1944,370000.0
2011-04-21 15:45:00,30.96,30.98,30.91,30.94,342300.0,23.2019,23.2169,23.1644,23.1869,342300.0
2011-04-21 15:50:00,30.94,30.98,30.9,30.98,317700.0,23.1869,23.2169,23.1569,23.2169,317700.0
2011-04-21 15:55:00,30.97,31.0,30.96,30.96,460200.0,23.2094,23.2318,23.2019,23.2019,460200.0
2011-04-25 09:30:00,31.0,31.18,30.96,31.02,351800.0,23.2318,23.3667,23.2019,23.2468,351800.0
2011-04-25 09:35:00,31.01,31.1,30.99,31.08,185200.0,23.2393,23.3068,23.2244,23.2918,185200.0
2011-04-25 09:40:00,31.07,31.18,31.0,31.05,163300.0,23.2843,23.3667,23.2318,23.2693,163300.0
2011-04-25 09:45:00,31.05,31.19,31.04,31.08,141400.0,23.2693,23.3742,23.2618,23.2918,141400.0
2011-04-25 09:50:00,31.07,31.09,30.98,31.0,298600.0,23.2843,23.2993,23.2169,23.2318,298600.0
2011-04-25 09:55:00,31.0,31.03,30.98,30.99,98900.0,23.2318,23.2543,23.2169,23.2244,98900.0
2011-04-25 10:00:00,30.99,31.01,30.97,31.01,215400.0,23.2244,23.2393,23.2094,23.2393,215400.0
2011-04-25 10:05:00,31.01,31.08,30.98,31.0,1020900.0,23.2393,23.2918,23.2169,23.2318,1020900.0
2011-04-25 10:10:00,31.02,31.06,30.99,31.02,554300.0,23.2468,23.2768,23.2244,23.2468,554300.0
2011-04-25 10:15:00,31.03,31.04,30.95,30.96,151600.0,23.2543,23.2618,23.1944,23.2019,151600.0
2011-04-25 10:20:00,30.96,30.98,30.88,30.89,557600.0,23.2019,23.2169,23.1419,23.1494,557600.0
2011-04-25 10:25:00,30.88,30.89,30.76,30.85,613900.0,23.1419,23.1494,23.052,23.1194,613900.0
2011-04-25 10:30:00,30.86,30.87,30.75,30.76,417900.0,23.1269,23.1344,23.0445,23.052,417900.0
2011-04-25 10:35:00,30.76,30.76,30.43,30.59,584600.0,23.052,23.052,22.8047,22.9246,584600.0
2011-04-25 10:40:00,30.58,30.62,30.52,30.61,295300.0,22.9171,22.9471,22.8721,22.9396,295300.0
2011-04-25 10:45:00,30.61,30.61,30.5,30.51,237500.0,22.9396,22.9396,22.8571,22.8646,237500.0
2011-04-25 10:50:00,30.51,30.52,30.45,30.47,210500.0,22.8646,22.8721,22.8197,22.8347,210500.0
2011-04-25 10:55:00,30.47,30.51,30.44,30.45,184900.0,22.8347,22.8646,22.8122,22.8197,184900.0
2011-04-25 11:00:00,30.45,30.49,30.32,30.33,211600.0,22.8197,22.8496,22.7222,22.7297,211600.0
2011-04-25 11:05:00,30.33,30.47,30.32,30.39,346500.0,22.7297,22.8347,22.7222,22.7747,346500.0
2011-04-25 11:10:00,30.39,30.53,30.36,30.5,216800.0,22.7747,22.8796,22.7522,22.8571,216800.0
2011-04-25 11:15:00,30.5,30.51,30.47,30.5,94600.0,22.8571,22.8646,22.8347,22.8571,94600.0
2011-04-25 11:20:00,30.5,30.57,30.49,30.51,94400.0,22.8571,22.9096,22.8496,22.8646,94400.0
2011-04-25 11:25:00,30.51,30.51,30.39,30.43,137400.0,22.8646,22.8646,22.7747,22.8047,137400.0
2011-04-25 11:30:00,30.42,30.49,30.42,30.49,30500.0,22.7972,22.8496,22.7972,22.8496,30500.0
2011-04-25 11:35:00,30.49,30.51,30.47,30.47,51300.0,22.8496,22.8646,22.8347,22.8347,51300.0
2011-04-25 11:40:00,30.48,30.53,30.47,30.48,63300.0,22.8422,22.8796,22.8347,22.8422,63300.0
2011-04-25 11:45:00,30.48,30.48,30.43,30.47,54800.0,22.8422,22.8422,22.8047,22.8347,54800.0
2011-04-25 11:50:00,30.47,30.47,30.39,30.4,124500.0,22.8347,22.8347,22.7747,22.7822,124500.0
2011-04-25 11:55:00,30.4,30.43,30.4,30.41,80700.0,22.7822,22.8047,22.7822,22.7897,80700.0
2011-04-25 12:00:00,30.42,30.45,30.4,30.44,60200.0,22.7972,22.8197,22.7822,22.8122,60200.0
2011-04-25 12:05:00,30.44,30.48,30.44,30.47,22100.0,22.8122,22.8422,22.8122,22.8347,22100.0
2011-04-25 12:10:00,30.48,30.56,30.47,30.56,81900.0,22.8422,22.9021,22.8347,22.9021,81900.0
2011-04-25 12:15:00,30.55,30.58,30.53,30.54,43300.0,22.8946,22.9171,22.8796,22.8871,43300.0
2011-04-25 12:20:00,30.54,30.55,30.49,30.51,52400.0,22.8871,22.8946,22.8496,22.8646,52400.0
2011-04-25 12:25:00,30.5,30.53,30.48,30.49,74500.0,22.8571,22.8796,22.8422,22.8496,74500.0
2011-04-25 12:30:00,30.5,30.52,30.49,30.5,56500.0,22.8571,22.8721,22.8496,22.8571,56500.0
2011-04-25 12:35:00,30.5,30.51,30.49,30.5,35400.0,22.8571,22.8646,22.8496,22.8571,35400.0
2011-04-25 12:40:00,30.5,30.51,30.49,30.5,321500.0,22.8571,22.8646,22.8496,22.8571,321500.0
2011-04-25 12:45:00,30.5,30.53,30.5,30.53,134800.0,22.8571,22.8796,22.8571,22.8796,134800.0
2011-04-25 12:50:00,30.53,30.64,30.53,30.64,81800.0,22.8796,22.9621,22.8796,22.9621,81800.0
2011-04-25 12:55:00,30.64,30.74,30.63,30.73,203300.0,22.9621,23.037,22.9546,23.0295,203300.0
2011-04-25 13:00:00,30.73,30.75,30.69,30.7,82300.0,23.0295,23.0445,22.9995,23.007,82300.0
2011-04-25 13:05:00,30.71,30.74,30.7,30.7,74200.0,23.0145,23.037,23.007,23.007,74200.0
2011-04-25 13:10:00,30.7,30.75,30.66,30.72,95300.0,23.007,23.0445,22.977,23.022,95300.0
2011-04-25 13:15:00,30.72,30.72,30.68,30.7,56200.0,23.022,23.022,22.992,23.007,56200.0
2011-04-25 13:20:00,30.71,30.71,30.67,30.68,296200.0,23.0145,23.0145,22.9845,22.992,296200.0
2011-04-25 13:25:00,30.68,30.74,30.67,30.74,159400.0,22.992,23.037,22.9845,23.037,159400.0
2011-04-25 13:30:00,30.73,30.75,30.72,30.73,51400.0,23.0295,23.0445,23.022,23.0295,51400.0
2011-04-25 13:35:00,30.74,30.75,30.73,30.75,142200.0,23.037,23.0445,23.0295,23.0445,142200.0
2011-04-25 13:40:00,30.75,30.78,30.74,30.75,166700.0,23.0445,23.067,23.037,23.0445,166700.0
2011-04-25 13:45:00,30.74,30.8,30.74,30.77,94500.0,23.037,23.082,23.037,23.0595,94500.0
2011-04-25 13:50:00,30.77,30.77,30.75,30.75,56800.0,23.0595,23.0595,23.0445,23.0445,56800.0
2011-04-25 13:55:00,30.76,30.77,30.75,30.77,29600.0,23.052,23.0595,23.0445,23.0595,29600.0
2011-04-25 14:00:00,30.76,30.79,30.76,30.79,40200.0,23.052,23.0745,23.052,23.0745,40200.0
2011-04-25 14:05:00,30.79,30.79,30.76,30.76,48500.0,23.0745,23.0745,23.052,23.052,48500.0
2011-04-25 14:10:00,30.77,30.82,30.76,30.78,75400.0,23.0595,23.097,23.052,23.067,75400.0
2011-04-25 14:15:00,30.79,30.81,30.78,30.78,76700.0,23.0745,23.0895,23.067,23.067,76700.0
2011-04-25 14:20:00,30.78,30.81,30.78,30.8,33500.0,23.067,23.0895,23.067,23.082,33500.0
2011-04-25 14:25:00,30.79,30.82,30.76,30.81,146900.0,23.0745,23.097,23.052,23.0895,146900.0
2011-04-25 14:30:00,30.8,30.83,30.79,30.83,47600.0,23.082,23.1044,23.0745,23.1044,47600.0
2011-04-25 14:35:00,30.83,30.87,30.83,30.87,84900.0,23.1044,23.1344,23.1044,23.1344,84900.0
2011-04-25 14:40:00,30.86,30.91,30.86,30.9,212000.0,23.1269,23.1644,23.1269,23.1569,212000.0
2011-04-25 14:45:00,30.91,31.0,30.9,30.99,123700.0,23.1644,23.2318,23.1569,23.2244,123700.0
2011-04-25 14:50:00,30.99,31.04,30.97,31.03,732500.0,23.2244,23.2618,23.2094,23.2543,732500.0
2011-04-25 14:55:00,31.02,31.05,31.02,31.04,100700.0,23.2468,23.2693,23.2468,23.2618,100700.0
2011-04-25 15:00:00,31.03,31.12,31.02,31.02,216400.0,23.2543,23.3218,23.2468,23.2468,216400.0
2011-04-25 15:05:00,31.03,31.03,30.95,31.01,164900.0,23.2543,23.2543,23.1944,23.2393,164900.0
2011-04-25 15:10:00,31.02,31.02,30.93,30.94,145200.0,23.2468,23.2468,23.1794,23.1869,145200.0
2011-04-25 15:15:00,30.94,31.01,30.94,31.0,76900.0,23.1869,23.2393,23.1869,23.2318,76900.0
2011-04-25 15:20:00,31.0,31.01,30.98,30.99,98500.0,23.2318,23.2393,23.2169,23.2244,98500.0
2011-04-25 15:25:00,31.0,31.0,30.99,30.99,40700.0,23.2318,23.2318,23.2244,23.2244,40700.0
2011-04-25 15:30:00,31.0,31.02,30.98,31.01,117500.0,23.2318,23.2468,23.2169,23.2393,117500.0
2011-04-25 15:35:00,31.01,31.06,31.0,31.06,171700.0,23.2393,23.2768,23.2318,23.2768,171700.0
2011-04-25 15:40:00,31.06,31.15,31.05,31.14,287000.0,23.2768,23.3443,23.2693,23.3368,287000.0
2011-04-25 15:45:00,31.14,31.15,31.04,31.11,303300.0,23.3368,23.3443,23.2618,23.3143,303300.0
2011-04-25 15:50:00,31.11,31.15,31.1,31.14,344300.0,23.3143,23.3443,23.3068,23.3368,344300.0
2011-04-25 15:55:00,31.14,31.18,31.13,31.16,580500.0,23.3368,23.3667,23.3293,23.3518,580500.0
2011-04-26 09:30:00,31.47,31.51,31.3,31.38,625500.0,23.5841,23.614,23.4567,23.5166,625500.0
2011-04-26 09:35:00,31.38,31.44,31.27,31.35,458200.0,23.5166,23.5616,23.4342,23.4941,458200.0
2011-04-26 09:40:00,31.34,31.35,31.09,31.15,527000.0,23.4866,23.4941,23.2993,23.3443,527000.0
2011-04-26 09:45:00,31.15,31.28,31.14,31.22,569100.0,23.3443,23.4417,23.3368,23.3967,569100.0
2011-04-26 09:50:00,31.23,31.23,31.15,31.2,221300.0,23.4042,23.4042,23.3443,23.3817,221300.0
2011-04-26 09:55:00,31.19,31.2,31.14,31.16,173700.0,23.3742,23.3817,23.3368,23.3518,173700.0
2011-04-26 10:00:00,31.16,31.2,31.16,31.18,200200.0,23.3518,23.3817,23.3518,23.3667,200200.0
2011-04-26 10:05:00,31.18,31.19,31.08,31.1,304800.0,23.3667,23.3742,23.2918,23.3068,304800.0
2011-04-26 10:10:00,31.1,31.14,30.96,31.13,336100.0,23.3068,23.3368,23.2019,23.3293,336100.0
2011-04-26 10:15:00,31.13,31.13,31.04,31.09,239900.0,23.3293,23.3293,23.2618,23.2993,239900.0
2011-04-26 10:20:00,31.09,31.23,31.08,31.22,392300.0,23.2993,23.4042,23.2918,23.3967,392300.0
2011-04-26 10:25:00,31.22,31.23,31.19,31.2,387600.0,23.3967,23.4042,23.3742,23.3817,387600.0
2011-04-26 10:30:00,31.2,31.23,31.19,31.23,62700.0,23.3817,23.4042,23.3742,23.4042,62700.0
2011-04-26 10:35:00,31.23,31.31,31.23,31.25,238100.0,23.4042,23.4642,23.4042,23.4192,238100.0
2011-04-26 10:40:00,31.25,31.35,31.24,31.34,181700.0,23.4192,23.4941,23.4117,23.4866,181700.0
2011-04-26 10:45:00,31.35,31.37,31.32,31.33,202800.0,23.4941,23.5091,23.4717,23.4792,202800.0
2011-04-26 10:50:00,31.34,31.35,31.25,31.25,110500.0,23.4866,23.4941,23.4192,23.4192,110500.0
2011-04-26 10:55:00,31.26,31.3,31.25,31.25,56300.0,23.4267,23.4567,23.4192,23.4192,56300.0
2011-04-26 11:00:00,31.26,31.27,31.13,31.14,188700.0,23.4267,23.4342,23.3293,23.3368,188700.0
2011-04-26 11:05:00,31.15,31.18,31.13,31.15,140600.0,23.3443,23.3667,23.3293,23.3443,140600.0
2011-04-26 11:10:00,31.15,31.19,31.14,31.18,89700.0,23.3443,23.3742,23.3368,23.3667,89700.0
2011-04-26 11:15:00,31.19,31.19,31.15,31.16,59600.0,23.3742,23.3742,23.3443,23.3518,59600.0
2011-04-26 11:20:00,31.16,31.19,31.09,31.09,127000.0,23.3518,23.3742,23.2993,23.2993,127000.0
2011-04-26 11:25:00,31.1,31.11,31.05,31.1,129100.0,23.3068,23.3143,23.2693,23.3068,129100.0
2011-04-26 11:30:00,31.1,31.18,31.1,31.17,302200.0,23.3068,23.3667,23.3068,23.3592,302200.0
2011-04-26 11:35:00,31.16,31.17,31.13,31.15,191600.0,23.3518,23.3592,23.3293,23.3443,191600.0
2011-04-26 11:40:00,31.15,31.16,31.14,31.14,38400.0,23.3443,23.3518,23.3368,23.3368,38400.0
2011-04-26 11:45:00,31.15,31.16,31.14,31.15,62600.0,23.3443,23.3518,23.3368,23.3443,62600.0
2011-04-26 11:50:00,31.15,31.15,31.08,31.09,183900.0,23.3443,23.3443,23.2918,23.2993,183900.0
2011-04-26 11:55:00,31.1,31.16,31.09,31.16,186100.0,23.3068,23.3518,23.2993,23.3518,186100.0
2011-04-26 12:00:00,31.16,31.22,31.15,31.2,200500.0,23.3518,23.3967,23.3443,23.3817,200500.0
2011-04-26 12:05:00,31.2,31.2,31.18,31.18,21800.0,23.3817,23.3817,23.3667,23.3667,21800.0
2011-04-26 12:10:00,31.18,31.19,31.11,31.14,104000.0,23.3667,23.3742,23.3143,23.3368,104000.0
2011-04-26 12:15:00,31.14,31.17,31.11,31.16,63900.0,23.3368,23.3592,23.3143,23.3518,63900.0
2011-04-26 12:20:00,31.16,31.17,31.14,31.17,38900.0,23.3518,23.3592,23.3368,23.3592,38900.0
2011-04-26 12:25:00,31.16,31.21,31.16,31.19,159200.0,23.3518,23.3892,23.3518,23.3742,159200.0
2011-04-26 12:30:00,31.19,31.2,31.13,31.15,67500.0,23.3742,23.3817,23.3293,23.3443,67500.0
2011-04-26 12:35:00,31.16,31.18,31.11,31.12,95900.0,23.3518,23.3667,23.3143,23.3218,95900.0
2011-04-26 12:40:00,31.12,31.12,31.07,31.07,140100.0,23.3218,23.3218,23.2843,23.2843,140100.0
2011-04-26 12:45:00,31.08,31.14,31.08,31.14,162900.0,23.2918,23.3368,23.2918,23.3368,162900.0
2011-04-26 12:50:00,31.13,31.15,31.12,31.14,64000.0,23.3293,23.3443,23.3218,23.3368,64000.0
2011-04-26 12:55:00,31.14,31.14,31.11,31.11,68600.0,23.3368,23.3368,23.3143,23.3143,68600.0
2011-04-26 13:00:00,31.12,31.13,31.05,31.07,95100.0,23.3218,23.3293,23.2693,23.2843,95100.0
2011-04-26 13:05:00,31.07,31.08,31.05,31.05,117900.0,23.2843,23.2918,23.2693,23.2693,117900.0
2011-04-26 13:10:00,31.05,31.06,31.05,31.05,85200.0,23.2693,23.2768,23.2693,23.2693,85200.0
2011-04-26 13:15:00,31.05,31.06,31.05,31.05,117200.0,23.2693,23.2768,23.2693,23.2693,117200.0
2011-04-26 13:20:00,31.05,31.09,31.05,31.08,115500.0,23.2693,23.2993,23.2693,23.2918,115500.0
2011-04-26 13:25:00,31.08,31.09,31.08,31.09,23500.0,23.2918,23.2993,23.2918,23.2993,23500.0
2011-04-26 13:30:00,31.08,31.09,31.01,31.02,166900.0,23.2918,23.2993,23.2393,23.2468,166900.0
2011-04-26 13:35:00,31.02,31.03,31.0,31.01,135600.0,23.2468,23.2543,23.2318,23.2393,135600.0
2011-04-26 13:40:00,31.01,31.11,31.01,31.06,105300.0,23.2393,23.3143,23.2393,23.2768,105300.0
2011-04-26 13:45:00,31.07,31.08,31.06,31.08,94000.0,23.2843,23.2918,23.2768,23.2918,94000.0
2011-04-26 13:50:00,31.09,31.17,31.08,31.16,71800.0,23.2993,23.3592,23.2918,23.3518,71800.0
2011-04-26 13:55:00,31.16,31.16,31.14,31.15,52800.0,23.3518,23.3518,23.3368,23.3443,52800.0
2011-04-26 14:00:00,31.15,31.16,31.15,31.15,39200.0,23.3443,23.3518,23.3443,23.3443,39200.0
2011-04-26 14:05:00,31.16,31.16,31.13,31.14,91400.0,23.3518,23.3518,23.3293,23.3368,91400.0
2011-04-26 14:10:00,31.15,31.16,31.14,31.15,166000.0,23.3443,23.3518,23.3368,23.3443,166000.0
2011-04-26 14:15:00,31.14,31.18,31.14,31.17,124800.0,23.3368,23.3667,23.3368,23.3592,124800.0
2011-04-26 14:20:00,31.17,31.19,31.13,31.19,134000.0,23.3592,23.3742,23.3293,23.3742,134000.0
2011-04-26 14:25:00,31.18,31.2,31.16,31.2,49800.0,23.3667,23.3817,23.3518,23.3817,49800.0
2011-04-26 14:30:00,31.19,31.2,31.14,31.17,51600.0,23.3742,23.3817,23.3368,23.3592,51600.0
2011-04-26 14:35:00,31.18,31.18,31.11,31.12,81400.0,23.3667,23.3667,23.3143,23.3218,81400.0
2011-04-26 14:40:00,31.12,31.15,31.11,31.13,65500.0,23.3218,23.3443,23.3143,23.3293,65500.0
2011-04-26 14:45:00,31.13,31.13,31.1,31.12,205400.0,23.3293,23.3293,23.3068,23.3218,205400.0
2011-04-26 14:50:00,31.12,31.15,31.12,31.15,86000.0,23.3218,23.3443,23.3218,23.3443,86000.0
2011-04-26 14:55:00,31.14,31.16,31.14,31.15,103300.0,23.3368,23.3518,23.3368,23.3443,103300.0
2011-04-26 15:00:00,31.15,31.16,31.13,31.13,209300.0,23.3443,23.3518,23.3293,23.3293,209300.0
2011-04-26 15:05:00,31.14,31.18,31.13,31.18,67900.0,23.3368,23.3667,23.3293,23.3667,67900.0
2011-04-26 15:10:00,31.17,31.24,31.17,31.18,295100.0,23.3592,23.4117,23.3592,23.3667,295100.0
2011-04-26 15:15:00,31.18,31.21,31.17,31.19,348500.0,23.3667,23.3892,23.3592,23.3742,348500.0
2011-04-26 15:20:00,31.19,31.2,31.16,31.17,309300.0,23.3742,23.3817,23.3518,23.3592,309300.0
2011-04-26 15:25:00,31.16,31.21,31.16,31.21,177600.0,23.3518,23.3892,23.3518,23.3892,177600.0
2011-04-26 15:30:00,31.21,31.34,31.2,31.34,320100.0,23.3892,23.4866,23.3817,23.4866,320100.0
2011-04-26 15:35:00,31.34,31.37,31.3,31.32,377700.0,23.4866,23.5091,23.4567,23.4717,377700.0
2011-04-26 15:40:00,31.32,31.37,31.28,31.34,349800.0,23.4717,23.5091,23.4417,23.4866,349800.0
2011-04-26 15:45:00,31.34,31.35,31.24,31.28,235100.0,23.4866,23.4941,23.4117,23.4417,235100.0
2011-04-26 15:50:00,31.29,31.29,31.23,31.28,302800.0,23.4492,23.4492,23.4042,23.4417,302800.0
2011-04-26 15:55:00,31.29,31.29,31.27,31.28,291200.0,23.4492,23.4492,23.4342,23.4417,291200.0
2011-04-27 09:30:00,31.47,31.49,31.36,31.45,237500.0,23.5841,23.5991,23.5016,23.5691,237500.0
2011-04-27 09:35:00,31.45,31.45,31.28,31.37,169600.0,23.5691,23.5691,23.4417,23.5091,169600.0
2011-04-27 09:40:00,31.37,31.41,31.34,31.36,56300.0,23.5091,23.5391,23.4866,23.5016,56300.0
2011-04-27 09:45:00,31.35,31.44,31.35,31.42,191200.0,23.4941,23.5616,23.4941,23.5466,191200.0
2011-04-27 09:50:00,31.42,31.55,31.42,31.48,294600.0,23.5466,23.644,23.5466,23.5916,294600.0
2011-04-27 09:55:00,31.48,31.5,31.42,31.44,107200.0,23.5916,23.6066,23.5466,23.5616,107200.0
2011-04-27 10:00:00,31.45,31.45,31.4,31.43,163400.0,23.5691,23.5691,23.5316,23.5541,163400.0
2011-04-27 10:05:00,31.43,31.45,31.39,31.42,317100.0,23.5541,23.5691,23.5241,23.5466,317100.0
2011-04-27 10:10:00,31.42,31.45,31.39,31.42,114900.0,23.5466,23.5691,23.5241,23.5466,114900.0
2011-04-27 10:15:00,31.43,31.43,31.35,31.4,153600.0,23.5541,23.5541,23.4941,23.5316,153600.0
2011-04-27 10:20:00,31.41,31.44,31.4,31.4,77800.0,23.5391,23.5616,23.5316,23.5316,77800.0
2011-04-27 10:25:00,31.4,31.42,31.4,31.42,73500.0,23.5316,23.5466,23.5316,23.5466,73500.0
2011-04-27 10:30:00,31.41,31.42,31.36,31.38,101800.0,23.5391,23.5466,23.5016,23.5166,101800.0
2011-04-27 10:35:00,31.38,31.41,31.36,31.4,36500.0,23.5166,23.5391,23.5016,23.5316,36500.0
2011-04-27 10:40:00,31.39,31.48,31.37,31.48,148300.0,23.5241,23.5916,23.5091,23.5916,148300.0
2011-04-27 10:45:00,31.48,31.5,31.42,31.45,184200.0,23.5916,23.6066,23.5466,23.5691,184200.0
2011-04-27 10:50:00,31.45,31.45,31.39,31.4,56900.0,23.5691,23.5691,23.5241,23.5316,56900.0
2011-04-27 10:55:00,31.4,31.4,31.39,31.4,56300.0,23.5316,23.5316,23.5241,23.5316,56300.0
2011-04-27 11:00:00,31.39,31.41,31.39,31.4,77500.0,23.5241,23.5391,23.5241,23.5316,77500.0
2011-04-27 11:05:00,31.4,31.45,31.4,31.43,66800.0,23.5316,23.5691,23.5316,23.5541,66800.0
2011-04-27 11:10:00,31.44,31.46,31.42,31.45,84100.0,23.5616,23.5766,23.5466,23.5691,84100.0
2011-04-27 11:15:00,31.46,31.49,31.45,31.47,316200.0,23.5766,23.5991,23.5691,23.5841,316200.0
2011-04-27 11:20:00,31.46,31.47,31.45,31.45,56900.0,23.5766,23.5841,23.5691,23.5691,56900.0
2011-04-27 11:25:00,31.45,31.53,31.45,31.52,98800.0,23.5691,23.629,23.5691,23.6215,98800.0
2011-04-27 11:30:00,31.52,31.52,31.5,31.51,46000.0,23.6215,23.6215,23.6066,23.614,46000.0
2011-04-27 11:35:00,31.51,31.54,31.5,31.53,62100.0,23.614,23.6365,23.6066,23.629,62100.0
2011-04-27 11:40:00,31.52,31.55,31.5,31.52,84400.0,23.6215,23.644,23.6066,23.6215,84400.0
2011-04-27 11:45:00,31.53,31.55,31.48,31.49,600900.0,23.629,23.644,23.5916,23.5991,600900.0
2011-04-27 11:50:00,31.5,31.54,31.48,31.51,188100.0,23.6066,23.6365,23.5916,23.614,188100.0
2011-04-27 11:55:00,31.51,31.52,31.48,31.51,52800.0,23.614,23.6215,23.5916,23.614,52800.0
2011-04-27 12:00:00,31.52,31.53,31.45,31.49,101800.0,23.6215,23.629,23.5691,23.5991,101800.0
2011-04-27 12:05:00,31.49,31.54,31.47,31.51,180100.0,23.5991,23.6365,23.5841,23.614,180100.0
2011-04-27 12:10:00,31.51,31.52,31.47,31.5,85900.0,23.614,23.6215,23.5841,23.6066,85900.0
2011-04-27 12:15:00,31.49,31.55,31.48,31.54,226300.0,23.5991,23.644,23.5916,23.6365,226300.0
2011-04-27 12:20:00,31.54,31.57,31.5,31.56,284300.0,23.6365,23.659,23.6066,23.6515,284300.0
2011-04-27 12:25:00,31.56,31.58,31.53,31.53,260300.0,23.6515,23.6665,23.629,23.629,260300.0
2011-04-27 12:30:00,31.53,31.6,31.44,31.44,249800.0,23.629,23.6815,23.5616,23.5616,249800.0
2011-04-27 12:35:00,31.44,31.54,31.43,31.52,311400.0,23.5616,23.6365,23.5541,23.6215,311400.0
2011-04-27 12:40:00,31.51,31.54,31.48,31.53,164700.0,23.614,23.6365,23.5916,23.629,164700.0
2011-04-27 12:45:00,31.53,31.66,31.52,31.66,218500.0,23.629,23.7265,23.6215,23.7265,218500.0
2011-04-27 12:50:00,31.65,31.72,31.64,31.67,330400.0,23.719,23.7714,23.7115,23.734,330400.0
2011-04-27 12:55:00,31.67,31.67,31.6,31.6,116000.0,23.734,23.734,23.6815,23.6815,116000.0
2011-04-27 13:00:00,31.6,31.63,31.59,31.61,198800.0,23.6815,23.704,23.674,23.689,198800.0
2011-04-27 13:05:00,31.61,31.61,31.55,31.55,54500.0,23.689,23.689,23.644,23.644,54500.0
2011-04-27 13:10:00,31.55,31.56,31.47,31.48,131000.0,23.644,23.6515,23.5841,23.5916,131000.0
2011-04-27 13:15:00,31.47,31.53,31.47,31.53,72700.0,23.5841,23.629,23.5841,23.629,72700.0
2011-04-27 13:20:00,31.52,31.53,31.5,31.5,89800.0,23.6215,23.629,23.6066,23.6066,89800.0
2011-04-27 13:25:00,31.5,31.61,31.5,31.58,381400.0,23.6066,23.689,23.6066,23.6665,381400.0
2011-04-27 13:30:00,31.59,31.64,31.58,31.61,292100.0,23.674,23.7115,23.6665,23.689,292100.0
2011-04-27 13:35:00,31.6,31.68,31.59,31.61,177000.0,23.6815,23.7414,23.674,23.689,177000.0
2011-04-27 13:40:00,31.61,31.68,31.59,31.67,72400.0,23.689,23.7414,23.674,23.734,72400.0
2011-04-27 13:45:00,31.66,31.67,31.64,31.65,33900.0,23.7265,23.734,23.7115,23.719,33900.0
2011-04-27 13:50:00,31.64,31.68,31.64,31.66,142600.0,23.7115,23.7414,23.7115,23.7265,142600.0
2011-04-27 13:55:00,31.66,31.69,31.65,31.66,73400.0,23.7265,23.7489,23.719,23.7265,73400.0
2011-04-27 14:00:00,31.65,31.68,31.63,31.64,132800.0,23.719,23.7414,23.704,23.7115,132800.0
2011-04-27 14:05:00,31.64,31.66,31.62,31.66,109400.0,23.7115,23.7265,23.6965,23.7265,109400.0
2011-04-27 14:10:00,31.66,31.72,31.6,31.6,347100.0,23.7265,23.7714,23.6815,23.6815,347100.0
2011-04-27 14:15:00,31.6,31.61,31.55,31.61,170300.0,23.6815,23.689,23.644,23.689,170300.0
2011-04-27 14:20:00,31.6,31.63,31.57,31.62,125100.0,23.6815,23.704,23.659,23.6965,125100.0
2011-04-27 14:25:00,31.62,31.62,31.56,31.58,117700.0,23.6965,23.6965,23.6515,23.6665,117700.0
2011-04-27 14:30:00,31.59,31.65,31.58,31.59,99600.0,23.674,23.719,23.6665,23.674,99600.0
2011-04-27 14:35:00,31.59,31.61,31.55,31.55,69200.0,23.674,23.689,23.644,23.644,69200.0
2011-04-27 14:40:00,31.55,31.58,31.54,31.54,294000.0,23.644,23.6665,23.6365,23.6365,294000.0
2011-04-27 14:45:00,31.54,31.57,31.5,31.52,150100.0,23.6365,23.659,23.6066,23.6215,150100.0
2011-04-27 14:50:00,31.52,31.58,31.52,31.57,86600.0,23.6215,23.6665,23.6215,23.659,86600.0
2011-04-27 14:55:00,31.57,31.58,31.53,31.55,163600.0,23.659,23.6665,23.629,23.644,163600.0
2011-04-27 15:00:00,31.54,31.58,31.54,31.58,195900.0,23.6365,23.6665,23.6365,23.6665,195900.0
2011-04-27 15:05:00,31.58,31.58,31.55,31.58,170800.0,23.6665,23.6665,23.644,23.6665,170800.0
2011-04-27 15:10:00,31.57,31.62,31.57,31.61,302800.0,23.659,23.6965,23.659,23.689,302800.0
2011-04-27 15:15:00,31.6,31.62,31.59,31.62,143900.0,23.6815,23.6965,23.674,23.6965,143900.0
2011-04-27 15:20:00,31.62,31.65,31.6,31.65,122400.0,23.6965,23.719,23.6815,23.719,122400.0
2011-04-27 15:25:00,31.65,31.65,31.59,31.62,196100.0,23.719,23.719,23.674,23.6965,196100.0
2011-04-27 15:30:00,31.62,31.65,31.59,31.6,242100.0,23.6965,23.719,23.674,23.6815,242100.0
2011-04-27 15:35:00,31.6,31.69,31.59,31.67,170800.0,23.6815,23.7489,23.674,23.734,170800.0
2011-04-27 15:40:00,31.68,31.7,31.61,31.63,224400.0,23.7414,23.7564,23.689,23.704,224400.0
2011-04-27 15:45:00,31.63,31.69,31.62,31.68,165700.0,23.704,23.7489,23.6965,23.7414,165700.0
2011-04-27 15:50:00,31.68,31.75,31.67,31.75,237900.0,23.7414,23.7939,23.734,23.7939,237900.0
2011-04-27 15:55:00,31.75,31.79,31.74,31.77,623600.0,23.7939,23.8239,23.7864,23.8089,623600.0
2011-04-28 09:30:00,31.82,31.82,31.55,31.56,273000.0,23.8464,23.8464,23.644,23.6515,273000.0
2011-04-28 09:35:00,31.55,31.6,31.5,31.56,231000.0,23.644,23.6815,23.6066,23.6515,231000.0
2011-04-28 09:40:00,31.56,31.62,31.48,31.52,381800.0,23.6515,23.6965,23.5916,23.6215,381800.0
2011-04-28 09:45:00,31.52,31.58,31.49,31.52,249700.0,23.6215,23.6665,23.5991,23.6215,249700.0
2011-04-28 09:50:00,31.53,31.6,31.5,31.6,261300.0,23.629,23.6815,23.6066,23.6815,261300.0
2011-04-28 09:55:00,31.6,31.74,31.59,31.73,356900.0,23.6815,23.7864,23.674,23.7789,356900.0
2011-04-28 10:00:00,31.72,31.82,31.68,31.74,218700.0,23.7714,23.8464,23.7414,23.7864,218700.0
2011-04-28 10:05:00,31.73,31.77,31.63,31.64,180100.0,23.7789,23.8089,23.704,23.7115,180100.0
2011-04-28 10:10:00,31.64,31.72,31.61,31.68,164400.0,23.7115,23.7714,23.689,23.7414,164400.0
2011-04-28 10:15:00,31.67,31.77,31.67,31.75,111400.0,23.734,23.8089,23.734,23.7939,111400.0
2011-04-28 10:20:00,31.76,31.8,31.74,31.77,315400.0,23.8014,23.8314,23.7864,23.8089,315400.0
2011-04-28 10:25:00,31.77,31.85,31.76,31.77,149600.0,23.8089,23.8688,23.8014,23.8089,149600.0
2011-04-28 10:30:00,31.78,31.8,31.71,31.75,116000.0,23.8164,23.8314,23.7639,23.7939,116000.0
2011-04-28 10:35:00,31.75,31.85,31.75,31.83,242600.0,23.7939,23.8688,23.7939,23.8539,242600.0
2011-04-28 10:40:00,31.83,31.85,31.81,31.85,39300.0,23.8539,23.8688,23.8389,23.8688,39300.0
2011-04-28 10:45:00,31.85,31.85,31.81,31.82,102300.0,23.8688,23.8688,23.8389,23.8464,102300.0
2011-04-28 10:50:00,31.81,31.84,31.78,31.78,51800.0,23.8389,23.8614,23.8164,23.8164,51800.0
2011-04-28 10:55:00,31.78,31.84,31.78,31.81,106500.0,23.8164,23.8614,23.8164,23.8389,106500.0
2011-04-28 11:00:00,31.8,31.84,31.74,31.83,269800.0,23.8314,23.8614,23.7864,23.8539,269800.0
2011-04-28 11:05:00,31.84,31.95,31.83,31.87,231800.0,23.8614,23.9438,23.8539,23.8838,231800.0
2011-04-28 11:10:00,31.88,31.92,31.87,31.89,157500.0,23.8913,23.9213,23.8838,23.8988,157500.0
2011-04-28 11:15:00,31.89,31.9,31.81,31.88,195400.0,23.8988,23.9063,23.8389,23.8913,195400.0
2011-04-28 11:20:00,31.88,31.97,31.88,31.96,172600.0,23.8913,23.9588,23.8913,23.9513,172600.0
2011-04-28 11:25:00,31.96,32.08,31.96,32.04,342900.0,23.9513,24.0412,23.9513,24.0112,342900.0
2011-04-28 11:30:00,32.04,32.05,31.96,32.05,218700.0,24.0112,24.0187,23.9513,24.0187,218700.0
2011-04-28 11:35:00,32.05,32.08,31.99,32.02,194900.0,24.0187,24.0412,23.9738,23.9962,194900.0
2011-04-28 11:40:00,32.02,32.09,32.0,32.0,452100.0,23.9962,24.0487,23.9813,23.9813,452100.0
2011-04-28 11:45:00,32.0,32.02,31.95,31.98,347400.0,23.9813,23.9962,23.9438,23.9663,347400.0
2011-04-28 11:50:00,31.97,32.01,31.95,31.99,255900.0,23.9588,23.9888,23.9438,23.9738,255900.0
2011-04-28 11:55:00,31.99,32.0,31.98,31.99,88300.0,23.9738,23.9813,23.9663,23.9738,88300.0
2011-04-28 12:00:00,32.0,32.05,31.99,32.04,235000.0,23.9813,24.0187,23.9738,24.0112,235000.0
2011-04-28 12:05:00,32.05,32.07,31.99,32.0,203500.0,24.0187,24.0337,23.9738,23.9813,203500.0
2011-04-28 12:10:00,31.99,32.01,31.95,31.96,191200.0,23.9738,23.9888,23.9438,23.9513,191200.0
2011-04-28 12:15:00,31.96,32.0,31.94,31.97,152200.0,23.9513,23.9813,23.9363,23.9588,152200.0
2011-04-28 12:20:00,31.96,32.0,31.94,32.0,157800.0,23.9513,23.9813,23.9363,23.9813,157800.0
2011-04-28 12:25:00,32.0,32.0,31.97,32.0,64400.0,23.9813,23.9813,23.9588,23.9813,64400.0
2011-04-28 12:30:00,32.0,32.03,31.97,31.97,114600.0,23.9813,24.0037,23.9588,23.9588,114600.0
2011-04-28 12:35:00,31.97,31.99,31.95,31.95,141900.0,23.9588,23.9738,23.9438,23.9438,141900.0
2011-04-28 12:40:00,31.95,32.02,31.95,31.97,209400.0,23.9438,23.9962,23.9438,23.9588,209400.0
2011-04-28 12:45:00,31.97,31.98,31.92,31.97,86500.0,23.9588,23.9663,23.9213,23.9588,86500.0
2011-04-28 12:50:00,31.98,31.99,31.96,31.96,70700.0,23.9663,23.9738,23.9513,23.9513,70700.0
2011-04-28 12:55:00,31.97,32.05,31.96,32.04,152800.0,23.9588,24.0187,23.9513,24.0112,152800.0
2011-04-28 13:00:00,32.04,32.09,32.03,32.08,73000.0,24.0112,24.0487,24.0037,24.0412,73000.0
2011-04-28 13:05:00,32.08,32.09,32.03,32.03,86800.0,24.0412,24.0487,24.0037,24.0037,86800.0
2011-04-28 13:10:00,32.03,32.04,31.95,32.0,171900.0,24.0037,24.0112,23.9438,23.9813,171900.0
2011-04-28 13:15:00,32.0,32.06,31.99,32.0,95300.0,23.9813,24.0262,23.9738,23.9813,95300.0
2011-04-28 13:20:00,32.0,32.03,31.99,32.02,70900.0,23.9813,24.0037,23.9738,23.9962,70900.0
2011-04-28 13:25:00,32.03,32.04,31.98,32.0,114400.0,24.0037,24.0112,23.9663,23.9813,114400.0
2011-04-28 13:30:00,32.0,32.03,31.97,32.03,164600.0,23.9813,24.0037,23.9588,24.0037,164600.0
2011-04-28 13:35:00,32.03,32.03,31.96,32.01,97000.0,24.0037,24.0037,23.9513,23.9888,97000.0
2011-04-28 13:40:00,32.01,32.02,31.96,31.96,123800.0,23.9888,23.9962,23.9513,23.9513,123800.0
2011-04-28 13:45:00,31.96,31.98,31.92,31.97,90700.0,23.9513,23.9663,23.9213,23.9588,90700.0
2011-04-28 13:50:00,31.98,32.0,31.97,31.99,28900.0,23.9663,23.9813,23.9588,23.9738,28900.0
2011-04-28 13:55:00,31.99,31.99,31.92,31.92,121700.0,23.9738,23.9738,23.9213,23.9213,121700.0
2011-04-28 14:00:00,31.92,31.93,31.88,31.89,81100.0,23.9213,23.9288,23.8913,23.8988,81100.0
2011-04-28 14:05:00,31.9,31.9,31.84,31.84,45200.0,23.9063,23.9063,23.8614,23.8614,45200.0
2011-04-28 14:10:00,31.84,31.91,31.81,31.86,117000.0,23.8614,23.9138,23.8389,23.8763,117000.0
2011-04-28 14:15:00,31.86,31.89,31.85,31.88,72700.0,23.8763,23.8988,23.8688,23.8913,72700.0
2011-04-28 14:20:00,31.88,31.88,31.86,31.86,26400.0,23.8913,23.8913,23.8763,23.8763,26400.0
2011-04-28 14:25:00,31.86,31.87,31.78,31.78,68000.0,23.8763,23.8838,23.8164,23.8164,68000.0
2011-04-28 14:30:00,31.78,31.91,31.78,31.91,159800.0,23.8164,23.9138,23.8164,23.9138,159800.0
2011-04-28 14:35:00,31.91,31.93,31.87,31.87,119800.0,23.9138,23.9288,23.8838,23.8838,119800.0
2011-04-28 14:40:00,31.87,31.88,31.83,31.83,51800.0,23.8838,23.8913,23.8539,23.8539,51800.0
2011-04-28 14:45:00,31.83,31.91,31.83,31.88,83100.0,23.8539,23.9138,23.8539,23.8913,83100.0
2011-04-28 14:50:00,31.89,31.89,31.84,31.87,88700.0,23.8988,23.8988,23.8614,23.8838,88700.0
2011-04-28 14:55:00,31.87,31.88,31.86,31.87,35800.0,23.8838,23.8913,23.8763,23.8838,35800.0
2011-04-28 15:00:00,31.87,31.87,31.86,31.87,17100.0,23.8838,23.8838,23.8763,23.8838,17100.0
2011-04-28 15:05:00,31.86,31.87,31.85,31.85,48000.0,23.8763,23.8838,23.8688,23.8688,48000.0
2011-04-28 15:10:00,31.86,31.87,31.84,31.86,97300.0,23.8763,23.8838,23.8614,23.8763,97300.0
2011-04-28 15:15:00,31.87,31.91,31.81,31.83,135400.0,23.8838,23.9138,23.8389,23.8539,135400.0
2011-04-28 15:20:00,31.83,31.9,31.81,31.81,76700.0,23.8539,23.9063,23.8389,23.8389,76700.0
2011-04-28 15:25:00,31.81,31.86,31.81,31.82,69900.0,23.8389,23.8763,23.8389,23.8464,69900.0
2011-04-28 15:30:00,31.82,31.9,31.82,31.84,128500.0,23.8464,23.9063,23.8464,23.8614,128500.0
2011-04-28 15:35:00,31.85,31.86,31.8,31.8,86300.0,23.8688,23.8763,23.8314,23.8314,86300.0
2011-04-28 15:40:00,31.8,31.92,31.79,31.91,197700.0,23.8314,23.9213,23.8239,23.9138,197700.0
2011-04-28 15:45:00,31.92,31.97,31.91,31.92,278400.0,23.9213,23.9588,23.9138,23.9213,278400.0
2011-04-28 15:50:00,31.92,31.94,31.89,31.92,226700.0,23.9213,23.9363,23.8988,23.9213,226700.0
2011-04-28 15:55:00,31.91,31.95,31.91,31.91,325500.0,23.9138,23.9438,23.9138,23.9138,325500.0
2011-04-29 09:30:00,31.99,32.19,31.95,32.16,253100.0,23.9738,24.1236,23.9438,24.1012,253100.0
2011-04-29 09:35:00,32.15,32.23,32.14,32.19,305100.0,24.0937,24.1536,24.0862,24.1236,305100.0
2011-04-29 09:40:00,32.19,32.58,32.19,32.41,848300.0,24.1236,24.4159,24.1236,24.2885,848300.0
2011-04-29 09:45:00,32.4,32.5,32.33,32.36,536500.0,24.281,24.356,24.2286,24.2511,536500.0
2011-04-29 09:50:00,32.36,32.43,32.27,32.39,416700.0,24.2511,24.3035,24.1836,24.2735,416700.0
2011-04-29 09:55:00,32.4,32.4,32.23,32.31,206300.0,24.281,24.281,24.1536,24.2136,206300.0
2011-04-29 10:00:00,32.31,32.32,32.09,32.09,231500.0,24.2136,24.2211,24.0487,24.0487,231500.0
2011-04-29 10:05:00,32.1,32.14,32.06,32.08,314200.0,24.0562,24.0862,24.0262,24.0412,314200.0
2011-04-29 10:10:00,32.08,32.27,32.08,32.26,278700.0,24.0412,24.1836,24.0412,24.1761,278700.0
2011-04-29 10:15:00,32.27,32.28,32.15,32.19,307100.0,24.1836,24.1911,24.0937,24.1236,307100.0
2011-04-29 10:20:00,32.19,32.25,32.17,32.19,162000.0,24.1236,24.1686,24.1087,24.1236,162000.0
2011-04-29 10:25:00,32.19,32.23,32.15,32.19,806800.0,24.1236,24.1536,24.0937,24.1236,806800.0
2011-04-29 10:30:00,32.18,32.24,32.15,32.19,431100.0,24.1162,24.1611,24.0937,24.1236,431100.0
2011-04-29 10:35:00,32.19,32.2,32.15,32.17,94400.0,24.1236,24.1311,24.0937,24.1087,94400.0
2011-04-29 10:40:00,32.17,32.21,32.16,32.19,82100.0,24.1087,24.1386,24.1012,24.1236,82100.0
2011-04-29 10:45:00,32.19,32.24,32.19,32.24,53800.0,24.1236,24.1611,24.1236,24.1611,53800.0
2011-04-29 10:50:00,32.23,32.27,32.21,32.24,117900.0,24.1536,24.1836,24.1386,24.1611,117900.0
2011-04-29 10:55:00,32.24,32.25,32.22,32.25,53900.0,24.1611,24.1686,24.1461,24.1686,53900.0
2011-04-29 11:00:00,32.24,32.34,32.24,32.34,143500.0,24.1611,24.2361,24.1611,24.2361,143500.0
2011-04-29 11:05:00,32.34,32.36,32.25,32.28,175600.0,24.2361,24.2511,24.1686,24.1911,175600.0
2011-04-29 11:10:00,32.28,32.31,32.27,32.3,53800.0,24.1911,24.2136,24.1836,24.2061,53800.0
2011-04-29 11:15:00,32.3,32.34,32.3,32.31,56100.0,24.2061,24.2361,24.2061,24.2136,56100.0
2011-04-29 11:20:00,32.3,32.33,32.28,32.32,182600.0,24.2061,24.2286,24.1911,24.2211,182600.0
2011-04-29 11:25:00,32.32,32.33,32.27,32.28,219200.0,24.2211,24.2286,24.1836,24.1911,219200.0
2011-04-29 11:30:00,32.29,32.3,32.26,32.29,56700.0,24.1986,24.2061,24.1761,24.1986,56700.0
2011-04-29 11:35:00,32.29,32.31,32.27,32.3,63300.0,24.1986,24.2136,24.1836,24.2061,63300.0
2011-04-29 11:40:00,32.31,32.37,32.3,32.36,83100.0,24.2136,24.2585,24.2061,24.2511,83100.0
2011-04-29 11:45:00,32.36,32.36,32.32,32.34,32900.0,24.2511,24.2511,24.2211,24.2361,32900.0
2011-04-29 11:50:00,32.32,32.33,32.28,32.29,55200.0,24.2211,24.2286,24.1911,24.1986,55200.0
2011-04-29 11:55:00,32.29,32.3,32.27,32.28,46800.0,24.1986,24.2061,24.1836,24.1911,46800.0
2011-04-29 12:00:00,32.28,32.29,32.25,32.25,53800.0,24.1911,24.1986,24.1686,24.1686,53800.0
2011-04-29 12:05:00,32.26,32.33,32.25,32.3,109500.0,24.1761,24.2286,24.1686,24.2061,109500.0
2011-04-29 12:10:00,32.3,32.33,32.29,32.33,105100.0,24.2061,24.2286,24.1986,24.2286,105100.0
2011-04-29 12:15:00,32.33,32.38,32.29,32.3,77600.0,24.2286,24.266,24.1986,24.2061,77600.0
2011-04-29 12:20:00,32.29,32.39,32.29,32.38,126000.0,24.1986,24.2735,24.1986,24.266,126000.0
2011-04-29 12:25:00,32.38,32.48,32.37,32.44,313900.0,24.266,24.341,24.2585,24.311,313900.0
2011-04-29 12:30:00,32.43,32.51,32.41,32.49,181400.0,24.3035,24.3635,24.2885,24.3485,181400.0
2011-04-29 12:35:00,32.5,32.51,32.41,32.41,69600.0,24.356,24.3635,24.2885,24.2885,69600.0
2011-04-29 12:40:00,32.41,32.5,32.41,32.49,59600.0,24.2885,24.356,24.2885,24.3485,59600.0
2011-04-29 12:45:00,32.48,32.49,32.45,32.45,44200.0,24.341,24.3485,24.3185,24.3185,44200.0
2011-04-29 12:50:00,32.46,32.49,32.45,32.49,31200.0,24.326,24.3485,24.3185,24.3485,31200.0
2011-04-29 12:55:00,32.48,32.5,32.47,32.48,74000.0,24.341,24.356,24.3335,24.341,74000.0
2011-04-29 13:00:00,32.47,32.52,32.47,32.51,78200.0,24.3335,24.371,24.3335,24.3635,78200.0
2011-04-29 13:05:00,32.51,32.52,32.46,32.48,38500.0,24.3635,24.371,24.326,24.341,38500.0
2011-04-29 13:10:00,32.48,32.51,32.43,32.47,107800.0,24.341,24.3635,24.3035,24.3335,107800.0
2011-04-29 13:15:00,32.47,32.48,32.39,32.4,88700.0,24.3335,24.341,24.2735,24.281,88700.0
2011-04-29 13:20:00,32.4,32.42,32.37,32.4,106300.0,24.281,24.296,24.2585,24.281,106300.0
2011-04-29 13:25:00,32.4,32.41,32.36,32.37,107300.0,24.281,24.2885,24.2511,24.2585,107300.0
2011-04-29 13:30:00,32.38,32.38,32.28,32.38,117900.0,24.266,24.266,24.1911,24.266,117900.0
2011-04-29 13:35:00,32.38,32.43,32.33,32.34,121800.0,24.266,24.3035,24.2286,24.2361,121800.0
2011-04-29 13:40:00,32.35,32.4,32.34,32.35,56700.0,24.2436,24.281,24.2361,24.2436,56700.0
2011-04-29 13:45:00,32.35,32.4,32.31,32.31,56700.0,24.2436,24.281,24.2136,24.2136,56700.0
2011-04-29 13:50:00,32.31,32.39,32.31,32.33,167700.0,24.2136,24.2735,24.2136,24.2286,167700.0
2011-04-29 13:55:00,32.33,32.35,32.32,32.33,26600.0,24.2286,24.2436,24.2211,24.2286,26600.0
2011-04-29 14:00:00,32.33,32.4,32.33,32.4,39400.0,24.2286,24.281,24.2286,24.281,39400.0
2011-04-29 14:05:00,32.4,32.42,32.35,32.35,43600.0,24.281,24.296,24.2436,24.2436,43600.0
2011-04-29 14:10:00,32.35,32.41,32.35,32.35,45100.0,24.2436,24.2885,24.2436,24.2436,45100.0
2011-04-29 14:15:00,32.35,32.4,32.35,32.39,19800.0,24.2436,24.281,24.2436,24.2735,19800.0
2011-04-29 14:20:00,32.4,32.4,32.33,32.35,53500.0,24.281,24.281,24.2286,24.2436,53500.0
2011-04-29 14:25:00,32.35,32.38,32.32,32.38,29900.0,24.2436,24.266,24.2211,24.266,29900.0
2011-04-29 14:30:00,32.38,32.41,32.35,32.35,76500.0,24.266,24.2885,24.2436,24.2436,76500.0
2011-04-29 14:35:00,32.36,32.38,32.33,32.33,75300.0,24.2511,24.266,24.2286,24.2286,75300.0
2011-04-29 14:40:00,32.33,32.33,32.26,32.29,80100.0,24.2286,24.2286,24.1761,24.1986,80100.0
2011-04-29 14:45:00,32.3,32.33,32.27,32.28,48100.0,24.2061,24.2286,24.1836,24.1911,48100.0
2011-04-29 14:50:00,32.29,32.29,32.23,32.23,53300.0,24.1986,24.1986,24.1536,24.1536,53300.0
2011-04-29 14:55:00,32.23,32.24,32.15,32.16,192900.0,24.1536,24.1611,24.0937,24.1012,192900.0
2011-04-29 15:00:00,32.15,32.18,32.01,32.05,358700.0,24.0937,24.1162,23.9888,24.0187,358700.0
2011-04-29 15:05:00,32.06,32.11,32.05,32.06,116100.0,24.0262,24.0637,24.0187,24.0262,116100.0
2011-04-29 15:10:00,32.07,32.07,32.02,32.02,87200.0,24.0337,24.0337,23.9962,23.9962,87200.0
2011-04-29 15:15:00,32.02,32.03,31.94,32.0,173500.0,23.9962,24.0037,23.9363,23.9813,173500.0
2011-04-29 15:20:00,32.0,32.01,31.96,31.97,103000.0,23.9813,23.9888,23.9513,23.9588,103000.0
2011-04-29 15:25:00,31.97,32.0,31.91,31.95,183300.0,23.9588,23.9813,23.9138,23.9438,183300.0
2011-04-29 15:30:00,31.96,32.02,31.95,31.98,109700.0,23.9513,23.9962,23.9438,23.9663,109700.0
2011-04-29 15:35:00,31.98,32.06,31.95,32.0,121600.0,23.9663,24.0262,23.9438,23.9813,121600.0
2011-04-29 15:40:00,32.0,32.04,32.0,32.04,102300.0,23.9813,24.0112,23.9813,24.0112,102300.0
2011-04-29 15:45:00,32.03,32.11,32.03,32.1,242700.0,24.0037,24.0637,24.0037,24.0562,242700.0
2011-04-29 15:50:00,32.11,32.16,32.1,32.13,175100.0,24.0637,24.1012,24.0562,24.0787,175100.0
2011-04-29 15:55:00,32.13,32.14,32.1,32.11,273000.0,24.0787,24.0862,24.0562,24.0637,273000.0
2011-05-02 09:30:00,32.45,32.48,32.3,32.36,493200.0,24.3185,24.341,24.2061,24.2511,493200.0
2011-05-02 09:35:00,32.33,32.35,32.25,32.27,162300.0,24.2286,24.2436,24.1686,24.1836,162300.0
2011-05-02 09:40:00,32.28,32.4,32.26,32.35,171600.0,24.1911,24.281,24.1761,24.2436,171600.0
2011-05-02 09:45:00,32.35,32.42,32.31,32.42,113100.0,24.2436,24.296,24.2136,24.296,113100.0
2011-05-02 09:50:00,32.41,32.43,32.31,32.4,259800.0,24.2885,24.3035,24.2136,24.281,259800.0
2011-05-02 09:55:00,32.39,32.43,32.35,32.43,188100.0,24.2735,24.3035,24.2436,24.3035,188100.0
2011-05-02 10:00:00,32.43,32.5,32.43,32.47,131700.0,24.3035,24.356,24.3035,24.3335,131700.0
2011-05-02 10:05:00,32.47,32.48,32.36,32.48,154400.0,24.3335,24.341,24.2511,24.341,154400.0
2011-05-02 10:10:00,32.48,32.48,32.44,32.48,73900.0,24.341,24.341,24.311,24.341,73900.0
2011-05-02 10:15:00,32.48,32.48,32.45,32.48,95500.0,24.341,24.341,24.3185,24.341,95500.0
2011-05-02 10:20:00,32.47,32.48,32.44,32.45,222100.0,24.3335,24.341,24.311,24.3185,222100.0
2011-05-02 10:25:00,32.45,32.46,32.41,32.42,98100.0,24.3185,24.326,24.2885,24.296,98100.0
2011-05-02 10:30:00,32.43,32.49,32.43,32.44,97000.0,24.3035,24.3485,24.3035,24.311,97000.0
2011-05-02 10:35:00,32.45,32.45,32.35,32.38,222600.0,24.3185,24.3185,24.2436,24.266,222600.0
2011-05-02 10:40:00,32.38,32.39,32.27,32.27,147100.0,24.266,24.2735,24.1836,24.1836,147100.0
2011-05-02 10:45:00,32.28,32.36,32.27,32.33,117100.0,24.1911,24.2511,24.1836,24.2286,117100.0
2011-05-02 10:50:00,32.33,32.34,32.27,32.3,69100.0,24.2286,24.2361,24.1836,24.2061,69100.0
2011-05-02 10:55:00,32.3,32.31,32.28,32.29,33100.0,24.2061,24.2136,24.1911,24.1986,33100.0
2011-05-02 11:00:00,32.29,32.3,32.26,32.26,57400.0,24.1986,24.2061,24.1761,24.1761,57400.0
2011-05-02 11:05:00,32.26,32.28,32.25,32.25,54800.0,24.1761,24.1911,24.1686,24.1686,54800.0
2011-05-02 11:10:00,32.25,32.32,32.23,32.24,106700.0,24.1686,24.2211,24.1536,24.1611,106700.0
2011-05-02 11:15:00,32.24,32.27,32.21,32.21,117100.0,24.1611,24.1836,24.1386,24.1386,117100.0
2011-05-02 11:20:00,32.22,32.22,32.15,32.16,94900.0,24.1461,24.1461,24.0937,24.1012,94900.0
2011-05-02 11:25:00,32.16,32.18,32.11,32.11,98900.0,24.1012,24.1162,24.0637,24.0637,98900.0
2011-05-02 11:30:00,32.12,32.13,32.09,32.11,107600.0,24.0712,24.0787,24.0487,24.0637,107600.0
2011-05-02 11:35:00,32.12,32.13,32.1,32.12,84000.0,24.0712,24.0787,24.0562,24.0712,84000.0
2011-05-02 11:40:00,32.11,32.2,32.1,32.2,134900.0,24.0637,24.1311,24.0562,24.1311,134900.0
2011-05-02 11:45:00,32.2,32.23,32.17,32.19,114400.0,24.1311,24.1536,24.1087,24.1236,114400.0
2011-05-02 11:50:00,32.19,32.2,32.18,32.18,71200.0,24.1236,24.1311,24.1162,24.1162,71200.0
2011-05-02 11:55:00,32.18,32.18,32.12,32.13,62900.0,24.1162,24.1162,24.0712,24.0787,62900.0
2011-05-02 12:00:00,32.13,32.15,32.1,32.11,83800.0,24.0787,24.0937,24.0562,24.0637,83800.0
2011-05-02 12:05:00,32.1,32.13,32.05,32.09,211300.0,24.0562,24.0787,24.0187,24.0487,211300.0
2011-05-02 12:10:00,32.09,32.1,32.05,32.05,45200.0,24.0487,24.0562,24.0187,24.0187,45200.0
2011-05-02 12:15:00,32.06,32.07,32.0,32.0,78000.0,24.0262,24.0337,23.9813,23.9813,78000.0
2011-05-02 12:20:00,32.01,32.02,31.95,31.99,171300.0,23.9888,23.9962,23.9438,23.9738,171300.0
2011-05-02 12:25:00,32.0,32.01,31.98,31.98,97400.0,23.9813,23.9888,23.9663,23.9663,97400.0
2011-05-02 12:30:00,31.99,32.03,31.99,32.0,87300.0,23.9738,24.0037,23.9738,23.9813,87300.0
2011-05-02 12:35:00,31.99,32.0,31.98,31.99,52400.0,23.9738,23.9813,23.9663,23.9738,52400.0
2011-05-02 12:40:00,31.98,31.98,31.95,31.96,40500.0,23.9663,23.9663,23.9438,23.9513,40500.0
2011-05-02 12:45:00,31.95,32.0,31.93,31.98,82500.0,23.9438,23.9813,23.9288,23.9663,82500.0
2011-05-02 12:50:00,31.98,31.99,31.95,31.97,127400.0,23.9663,23.9738,23.9438,23.9588,127400.0
2011-05-02 12:55:00,31.97,31.98,31.92,31.93,35400.0,23.9588,23.9663,23.9213,23.9288,35400.0
2011-05-02 13:00:00,31.92,31.99,31.92,31.99,112800.0,23.9213,23.9738,23.9213,23.9738,112800.0
2011-05-02 13:05:00,31.99,31.99,31.98,31.98,49300.0,23.9738,23.9738,23.9663,23.9663,49300.0
2011-05-02 13:10:00,31.98,32.03,31.98,32.03,120200.0,23.9663,24.0037,23.9663,24.0037,120200.0
2011-05-02 13:15:00,32.03,32.08,32.0,32.01,154900.0,24.0037,24.0412,23.9813,23.9888,154900.0
2011-05-02 13:20:00,32.01,32.03,32.0,32.0,31500.0,23.9888,24.0037,23.9813,23.9813,31500.0
2011-05-02 13:25:00,32.0,32.09,32.0,32.09,71200.0,23.9813,24.0487,23.9813,24.0487,71200.0
2011-05-02 13:30:00,32.08,32.09,32.04,32.04,46000.0,24.0412,24.0487,24.0112,24.0112,46000.0
2011-05-02 13:35:00,32.04,32.1,32.03,32.09,40300.0,24.0112,24.0562,24.0037,24.0487,40300.0
2011-05-02 13:40:00,32.1,32.15,32.09,32.1,83700.0,24.0562,24.0937,24.0487,24.0562,83700.0
2011-05-02 13:45:00,32.09,32.1,32.09,32.09,24600.0,24.0487,24.0562,24.0487,24.0487,24600.0
2011-05-02 13:50:00,32.09,32.1,32.05,32.06,38400.0,24.0487,24.0562,24.0187,24.0262,38400.0
2011-05-02 13:55:00,32.06,32.1,32.05,32.09,38600.0,24.0262,24.0562,24.0187,24.0487,38600.0
2011-05-02 14:00:00,32.08,32.13,32.07,32.12,90400.0,24.0412,24.0787,24.0337,24.0712,90400.0
2011-05-02 14:05:00,32.13,32.18,32.12,32.17,69500.0,24.0787,24.1162,24.0712,24.1087,69500.0
2011-05-02 14:10:00,32.18,32.23,32.17,32.21,167100.0,24.1162,24.1536,24.1087,24.1386,167100.0
2011-05-02 14:15:00,32.21,32.23,32.18,32.19,427900.0,24.1386,24.1536,24.1162,24.1236,427900.0
2011-05-02 14:20:00,32.19,32.2,32.14,32.14,284100.0,24.1236,24.1311,24.0862,24.0862,284100.0
2011-05-02 14:25:00,32.15,32.15,32.1,32.14,178300.0,24.0937,24.0937,24.0562,24.0862,178300.0
2011-05-02 14:30:00,32.14,32.15,32.1,32.1,326800.0,24.0862,24.0937,24.0562,24.0562,326800.0
2011-05-02 14:35:00,32.1,32.11,32.1,32.11,18800.0,24.0562,24.0637,24.0562,24.0637,18800.0
2011-05-02 14:40:00,32.1,32.11,32.07,32.08,26800.0,24.0562,24.0637,24.0337,24.0412,26800.0
2011-05-02 14:45:00,32.07,32.13,32.07,32.1,166200.0,24.0337,24.0787,24.0337,24.0562,166200.0
2011-05-02 14:50:00,32.1,32.15,32.09,32.15,145100.0,24.0562,24.0937,24.0487,24.0937,145100.0
2011-05-02 14:55:00,32.16,32.16,32.11,32.14,62500.0,24.1012,24.1012,24.0637,24.0862,62500.0
2011-05-02 15:00:00,32.15,32.16,32.09,32.1,64200.0,24.0937,24.1012,24.0487,24.0562,64200.0
2011-05-02 15:05:00,32.11,32.12,32.1,32.11,103100.0,24.0637,24.0712,24.0562,24.0637,103100.0
2011-05-02 15:10:00,32.1,32.11,32.1,32.11,134700.0,24.0562,24.0637,24.0562,24.0637,134700.0
2011-05-02 15:15:00,32.11,32.11,32.08,32.08,94100.0,24.0637,24.0637,24.0412,24.0412,94100.0
2011-05-02 15:20:00,32.08,32.16,32.08,32.14,117200.0,24.0412,24.1012,24.0412,24.0862,117200.0
2011-05-02 15:25:00,32.14,32.15,32.11,32.11,92100.0,24.0862,24.0937,24.0637,24.0637,92100.0
2011-05-02 15:30:00,32.11,32.14,32.06,32.06,84400.0,24.0637,24.0862,24.0262,24.0262,84400.0
2011-05-02 15:35:00,32.06,32.11,32.03,32.04,114900.0,24.0262,24.0637,24.0037,24.0112,114900.0
2011-05-02 15:40:00,32.04,32.05,32.0,32.02,90300.0,24.0112,24.0187,23.9813,23.9962,90300.0
2011-05-02 15:45:00,32.02,32.06,32.01,32.04,169800.0,23.9962,24.0262,23.9888,24.0112,169800.0
2011-05-02 15:50:00,32.05,32.13,32.04,32.13,313900.0,24.0187,24.0787,24.0112,24.0787,313900.0
2011-05-02 15:55:00,32.13,32.18,32.11,32.16,696000.0,24.0787,24.1162,24.0637,24.1012,696000.0
2011-05-03 09:30:00,32.38,32.67,32.36,32.66,710600.0,24.266,24.4834,24.2511,24.4759,710600.0
2011-05-03 09:35:00,32.67,32.67,32.55,32.6,256800.0,24.4834,24.4834,24.3934,24.4309,256800.0
2011-05-03 09:40:00,32.59,32.72,32.57,32.58,332000.0,24.4234,24.5208,24.4084,24.4159,332000.0
2011-05-03 09:45:00,32.57,32.59,32.47,32.58,497800.0,24.4084,24.4234,24.3335,24.4159,497800.0
2011-05-03 09:50:00,32.58,32.62,32.53,32.61,159300.0,24.4159,24.4459,24.3785,24.4384,159300.0
2011-05-03 09:55:00,32.62,32.76,32.61,32.7,258800.0,24.4459,24.5508,24.4384,24.5059,258800.0
2011-05-03 10:00:00,32.7,32.75,32.62,32.63,378700.0,24.5059,24.5433,24.4459,24.4534,378700.0
2011-05-03 10:05:00,32.62,32.75,32.62,32.75,232000.0,24.4459,24.5433,24.4459,24.5433,232000.0
2011-05-03 10:10:00,32.74,32.75,32.69,32.75,225400.0,24.5358,24.5433,24.4984,24.5433,225400.0
2011-05-03 10:15:00,32.75,32.76,32.73,32.74,220400.0,24.5433,24.5508,24.5283,24.5358,220400.0
2011-05-03 10:20:00,32.74,32.76,32.64,32.68,216600.0,24.5358,24.5508,24.4609,24.4909,216600.0
2011-05-03 10:25:00,32.68,32.78,32.65,32.78,150500.0,24.4909,24.5658,24.4684,24.5658,150500.0
2011-05-03 10:30:00,32.78,32.91,32.76,32.91,293000.0,24.5658,24.6632,24.5508,24.6632,293000.0
2011-05-03 10:35:00,32.91,32.95,32.85,32.94,407900.0,24.6632,24.6932,24.6183,24.6857,407900.0
2011-05-03 10:40:00,32.94,32.94,32.83,32.93,447100.0,24.6857,24.6857,24.6033,24.6782,447100.0
2011-05-03 10:45:00,32.93,33.2,32.81,33.16,3281900.0,24.6782,24.8806,24.5883,24.8506,3281900.0
2011-05-03 10:50:00,33.16,33.19,32.92,32.97,1640100.0,24.8506,24.8731,24.6707,24.7082,1640100.0
2011-05-03 10:55:00,32.97,33.0,32.86,32.9,551900.0,24.7082,24.7307,24.6258,24.6557,551900.0
2011-05-03 11:00:00,32.89,32.92,32.81,32.82,607000.0,24.6482,24.6707,24.5883,24.5958,607000.0
2011-05-03 11:05:00,32.83,32.91,32.81,32.85,282500.0,24.6033,24.6632,24.5883,24.6183,282500.0
2011-05-03 11:10:00,32.84,32.88,32.81,32.83,502600.0,24.6108,24.6407,24.5883,24.6033,502600.0
2011-05-03 11:15:00,32.83,32.9,32.82,32.87,196400.0,24.6033,24.6557,24.5958,24.6333,196400.0
2011-05-03 11:20:00,32.86,33.0,32.86,33.0,274500.0,24.6258,24.7307,24.6258,24.7307,274500.0
2011-05-03 11:25:00,32.99,33.09,32.98,33.06,426300.0,24.7232,24.7981,24.7157,24.7756,426300.0
2011-05-03 11:30:00,33.06,33.09,32.92,32.95,289000.0,24.7756,24.7981,24.6707,24.6932,289000.0
2011-05-03 11:35:00,32.95,33.0,32.94,32.97,119900.0,24.6932,24.7307,24.6857,24.7082,119900.0
2011-05-03 11:40:00,32.97,33.04,32.95,33.0,429500.0,24.7082,24.7607,24.6932,24.7307,429500.0
2011-05-03 11:45:00,33.0,33.08,32.99,33.02,220300.0,24.7307,24.7906,24.7232,24.7457,220300.0
2011-05-03 11:50:00,33.02,33.02,32.92,32.92,145700.0,24.7457,24.7457,24.6707,24.6707,145700.0
2011-05-03 11:55:00,32.93,32.97,32.92,32.95,119100.0,24.6782,24.7082,24.6707,24.6932,119100.0
2011-05-03 12:00:00,32.95,32.98,32.91,32.94,160700.0,24.6932,24.7157,24.6632,24.6857,160700.0
2011-05-03 12:05:00,32.93,32.94,32.84,32.92,307000.0,24.6782,24.6857,24.6108,24.6707,307000.0
2011-05-03 12:10:00,32.93,32.93,32.87,32.87,73900.0,24.6782,24.6782,24.6333,24.6333,73900.0
2011-05-03 12:15:00,32.88,32.9,32.87,32.9,106700.0,24.6407,24.6557,24.6333,24.6557,106700.0
2011-05-03 12:20:00,32.9,32.96,32.88,32.92,209600.0,24.6557,24.7007,24.6407,24.6707,209600.0
2011-05-03 12:25:00,32.91,32.94,32.91,32.94,117500.0,24.6632,24.6857,24.6632,24.6857,117500.0
2011-05-03 12:30:00,32.94,32.95,32.92,32.95,100800.0,24.6857,24.6932,24.6707,24.6932,100800.0
2011-05-03 12:35:00,32.95,32.96,32.94,32.95,82200.0,24.6932,24.7007,24.6857,24.6932,82200.0
2011-05-03 12:40:00,32.94,32.95,32.91,32.93,106200.0,24.6857,24.6932,24.6632,24.6782,106200.0
2011-05-03 12:45:00,32.92,32.95,32.92,32.95,71200.0,24.6707,24.6932,24.6707,24.6932,71200.0
2011-05-03 12:50:00,32.95,32.95,32.9,32.92,130500.0,24.6932,24.6932,24.6557,24.6707,130500.0
2011-05-03 12:55:00,32.92,32.94,32.92,32.93,72900.0,24.6707,24.6857,24.6707,24.6782,72900.0
2011-05-03 13:00:00,32.93,33.0,32.93,33.0,145300.0,24.6782,24.7307,24.6782,24.7307,145300.0
2011-05-03 13:05:00,33.0,33.08,32.99,33.07,207500.0,24.7307,24.7906,24.7232,24.7831,207500.0
2011-05-03 13:10:00,33.08,33.11,33.07,33.09,454500.0,24.7906,24.8131,24.7831,24.7981,454500.0
2011-05-03 13:15:00,33.1,33.11,33.07,33.08,362800.0,24.8056,24.8131,24.7831,24.7906,362800.0
2011-05-03 13:20:00,33.08,33.09,33.0,33.01,133800.0,24.7906,24.7981,24.7307,24.7382,133800.0
2011-05-03 13:25:00,33.01,33.01,32.93,32.95,160000.0,24.7382,24.7382,24.6782,24.6932,160000.0
2011-05-03 13:30:00,32.95,32.99,32.95,32.96,307500.0,24.6932,24.7232,24.6932,24.7007,307500.0
2011-05-03 13:35:00,32.96,32.96,32.84,32.84,377500.0,24.7007,24.7007,24.6108,24.6108,377500.0
2011-05-03 13:40:00,32.84,32.86,32.81,32.84,475600.0,24.6108,24.6258,24.5883,24.6108,475600.0
2011-05-03 13:45:00,32.84,33.04,32.84,33.03,406300.0,24.6108,24.7607,24.6108,24.7532,406300.0
2011-05-03 13:50:00,33.04,33.04,32.97,32.99,228700.0,24.7607,24.7607,24.7082,24.7232,228700.0
2011-05-03 13:55:00,32.99,33.0,32.87,32.93,332000.0,24.7232,24.7307,24.6333,24.6782,332000.0
2011-05-03 14:00:00,32.93,32.94,32.83,32.88,333600.0,24.6782,24.6857,24.6033,24.6407,333600.0
2011-05-03 14:05:00,32.87,32.88,32.76,32.82,198100.0,24.6333,24.6407,24.5508,24.5958,198100.0
2011-05-03 14:10:00,32.81,32.85,32.79,32.85,189900.0,24.5883,24.6183,24.5733,24.6183,189900.0
2011-05-03 14:15:00,32.85,32.89,32.83,32.88,138600.0,24.6183,24.6482,24.6033,24.6407,138600.0
2011-05-03 14:20:00,32.88,32.99,32.87,32.98,455700.0,24.6407,24.7232,24.6333,24.7157,455700.0
2011-05-03 14:25:00,32.98,32.98,32.88,32.95,242500.0,24.7157,24.7157,24.6407,24.6932,242500.0
2011-05-03 14:30:00,32.95,33.01,32.94,32.95,575700.0,24.6932,24.7382,24.6857,24.6932,575700.0
2011-05-03 14:35:00,32.95,32.95,32.9,32.93,187600.0,24.6932,24.6932,24.6557,24.6782,187600.0
2011-05-03 14:40:00,32.93,32.93,32.87,32.89,451400.0,24.6782,24.6782,24.6333,24.6482,451400.0
2011-05-03 14:45:00,32.89,32.9,32.81,32.86,154400.0,24.6482,24.6557,24.5883,24.6258,154400.0
2011-05-03 14:50:00,32.85,32.92,32.83,32.85,200600.0,24.6183,24.6707,24.6033,24.6183,200600.0
2011-05-03 14:55:00,32.85,32.87,32.83,32.85,264900.0,24.6183,24.6333,24.6033,24.6183,264900.0
2011-05-03 15:00:00,32.85,32.97,32.85,32.96,406900.0,24.6183,24.7082,24.6183,24.7007,406900.0
2011-05-03 15:05:00,32.97,33.06,32.96,32.99,404100.0,24.7082,24.7756,24.7007,24.7232,404100.0
2011-05-03 15:10:00,32.99,33.0,32.92,32.95,193700.0,24.7232,24.7307,24.6707,24.6932,193700.0
2011-05-03 15:15:00,32.95,33.06,32.94,32.98,266500.0,24.6932,24.7756,24.6857,24.7157,266500.0
2011-05-03 15:20:00,32.98,32.99,32.94,32.98,156900.0,24.7157,24.7232,24.6857,24.7157,156900.0
2011-05-03 15:25:00,32.98,32.99,32.92,32.93,130700.0,24.7157,24.7232,24.6707,24.6782,130700.0
2011-05-03 15:30:00,32.93,32.94,32.86,32.86,182800.0,24.6782,24.6857,24.6258,24.6258,182800.0
2011-05-03 15:35:00,32.86,32.91,32.84,32.89,211000.0,24.6258,24.6632,24.6108,24.6482,211000.0
2011-05-03 15:40:00,32.88,32.91,32.88,32.9,331200.0,24.6407,24.6632,24.6407,24.6557,331200.0
2011-05-03 15:45:00,32.91,32.93,32.85,32.87,304800.0,24.6632,24.6782,24.6183,24.6333,304800.0
2011-05-03 15:50:00,32.86,32.92,32.86,32.91,340000.0,24.6258,24.6707,24.6258,24.6632,340000.0
2011-05-03 15:55:00,32.92,33.03,32.89,33.0,873700.0,24.6707,24.7532,24.6482,24.7307,873700.0
2011-05-04 09:30:00,33.17,33.33,33.02,33.33,478500.0,24.8581,24.978,24.7457,24.978,478500.0
2011-05-04 09:35:00,33.32,33.35,33.22,33.27,408200.0,24.9705,24.993,24.8955,24.933,408200.0
2011-05-04 09:40:00,33.26,33.4,33.2,33.34,298600.0,24.9255,25.0304,24.8806,24.9855,298600.0
2011-05-04 09:45:00,33.34,33.4,33.23,33.33,271700.0,24.9855,25.0304,24.903,24.978,271700.0
2011-05-04 09:50:00,33.34,33.34,33.12,33.14,322000.0,24.9855,24.9855,24.8206,24.8356,322000.0
2011-05-04 09:55:00,33.14,33.21,33.08,33.09,411800.0,24.8356,24.8881,24.7906,24.7981,411800.0
2011-05-04 10:00:00,33.09,33.17,33.02,33.14,516000.0,24.7981,24.8581,24.7457,24.8356,516000.0
2011-05-04 10:05:00,33.13,33.15,32.8,32.88,651500.0,24.8281,24.8431,24.5808,24.6407,651500.0
2011-05-04 10:10:00,32.87,33.06,32.84,33.0,331100.0,24.6333,24.7756,24.6108,24.7307,331100.0
2011-05-04 10:15:00,33.0,33.0,32.88,32.92,166800.0,24.7307,24.7307,24.6407,24.6707,166800.0
2011-05-04 10:20:00,32.93,32.99,32.87,32.93,277200.0,24.6782,24.7232,24.6333,24.6782,277200.0
2011-05-04 10:25:00,32.92,33.01,32.91,33.0,154700.0,24.6707,24.7382,24.6632,24.7307,154700.0
2011-05-04 10:30:00,33.0,33.06,33.0,33.03,150000.0,24.7307,24.7756,24.7307,24.7532,150000.0
2011-05-04 10:35:00,33.03,33.07,32.98,33.05,197700.0,24.7532,24.7831,24.7157,24.7681,197700.0
2011-05-04 10:40:00,33.05,33.08,32.98,32.99,164400.0,24.7681,24.7906,24.7157,24.7232,164400.0
2011-05-04 10:45:00,32.98,32.99,32.87,32.9,271300.0,24.7157,24.7232,24.6333,24.6557,271300.0
2011-05-04 10:50:00,32.9,32.95,32.87,32.94,234400.0,24.6557,24.6932,24.6333,24.6857,234400.0
2011-05-04 10:55:00,32.95,33.01,32.93,33.0,153000.0,24.6932,24.7382,24.6782,24.7307,153000.0
2011-05-04 11:00:00,32.99,33.05,32.99,32.99,133100.0,24.7232,24.7681,24.7232,24.7232,133100.0
2011-05-04 11:05:00,33.0,33.04,32.93,32.97,123100.0,24.7307,24.7607,24.6782,24.7082,123100.0
2011-05-04 11:10:00,32.98,32.99,32.9,32.94,179500.0,24.7157,24.7232,24.6557,24.6857,179500.0
2011-05-04 11:15:00,32.94,32.96,32.86,32.87,145900.0,24.6857,24.7007,24.6258,24.6333,145900.0
2011-05-04 11:20:00,32.88,32.88,32.8,32.84,211600.0,24.6407,24.6407,24.5808,24.6108,211600.0
2011-05-04 11:25:00,32.84,32.86,32.77,32.81,165700.0,24.6108,24.6258,24.5583,24.5883,165700.0
2011-05-04 11:30:00,32.8,32.84,32.77,32.8,209700.0,24.5808,24.6108,24.5583,24.5808,209700.0
2011-05-04 11:35:00,32.8,32.81,32.71,32.77,229400.0,24.5808,24.5883,24.5133,24.5583,229400.0
2011-05-04 11:40:00,32.78,32.8,32.75,32.79,125500.0,24.5658,24.5808,24.5433,24.5733,125500.0
2011-05-04 11:45:00,32.79,32.81,32.76,32.78,181300.0,24.5733,24.5883,24.5508,24.5658,181300.0
2011-05-04 11:50:00,32.79,32.79,32.75,32.78,102600.0,24.5733,24.5733,24.5433,24.5658,102600.0
2011-05-04 11:55:00,32.78,32.81,32.76,32.8,93100.0,24.5658,24.5883,24.5508,24.5808,93100.0
2011-05-04 12:00:00,32.8,32.86,32.8,32.82,113700.0,24.5808,24.6258,24.5808,24.5958,113700.0
2011-05-04 12:05:00,32.83,32.83,32.76,32.77,164000.0,24.6033,24.6033,24.5508,24.5583,164000.0
2011-05-04 12:10:00,32.76,32.78,32.75,32.75,215500.0,24.5508,24.5658,24.5433,24.5433,215500.0
2011-05-04 12:15:00,32.76,32.79,32.75,32.77,120400.0,24.5508,24.5733,24.5433,24.5583,120400.0
2011-05-04 12:20:00,32.76,32.77,32.75,32.75,157200.0,24.5508,24.5583,24.5433,24.5433,157200.0
2011-05-04 12:25:00,32.76,32.77,32.71,32.74,295700.0,24.5508,24.5583,24.5133,24.5358,295700.0
2011-05-04 12:30:00,32.75,32.76,32.71,32.75,86000.0,24.5433,24.5508,24.5133,24.5433,86000.0
2011-05-04 12:35:00,32.75,32.76,32.72,32.74,66700.0,24.5433,24.5508,24.5208,24.5358,66700.0
2011-05-04 12:40:00,32.74,32.75,32.71,32.72,165200.0,24.5358,24.5433,24.5133,24.5208,165200.0
2011-05-04 12:45:00,32.72,32.8,32.71,32.8,79300.0,24.5208,24.5808,24.5133,24.5808,79300.0
2011-05-04 12:50:00,32.8,32.83,32.79,32.8,138300.0,24.5808,24.6033,24.5733,24.5808,138300.0
2011-05-04 12:55:00,32.81,32.83,32.8,32.8,81000.0,24.5883,24.6033,24.5808,24.5808,81000.0
2011-05-04 13:00:00,32.81,32.84,32.8,32.83,164200.0,24.5883,24.6108,24.5808,24.6033,164200.0
2011-05-04 13:05:00,32.82,32.84,32.81,32.81,160900.0,24.5958,24.6108,24.5883,24.5883,160900.0
2011-05-04 13:10:00,32.81,32.89,32.8,32.88,189700.0,24.5883,24.6482,24.5808,24.6407,189700.0
2011-05-04 13:15:00,32.88,32.89,32.83,32.89,139500.0,24.6407,24.6482,24.6033,24.6482,139500.0
2011-05-04 13:20:00,32.89,32.94,32.86,32.91,150000.0,24.6482,24.6857,24.6258,24.6632,150000.0
2011-05-04 13:25:00,32.91,32.96,32.9,32.92,146700.0,24.6632,24.7007,24.6557,24.6707,146700.0
2011-05-04 13:30:00,32.93,32.98,32.9,32.9,139100.0,24.6782,24.7157,24.6557,24.6557,139100.0
2011-05-04 13:35:00,32.9,32.93,32.84,32.84,140400.0,24.6557,24.6782,24.6108,24.6108,140400.0
2011-05-04 13:40:00,32.84,32.85,32.77,32.77,173100.0,24.6108,24.6183,24.5583,24.5583,173100.0
2011-05-04 13:45:00,32.76,32.83,32.75,32.8,101600.0,24.5508,24.6033,24.5433,24.5808,101600.0
2011-05-04 13:50:00,32.79,32.82,32.79,32.82,106400.0,24.5733,24.5958,24.5733,24.5958,106400.0
2011-05-04 13:55:00,32.81,32.98,32.77,32.89,423900.0,24.5883,24.7157,24.5583,24.6482,423900.0
2011-05-04 14:00:00,32.88,32.89,32.87,32.87,65000.0,24.6407,24.6482,24.6333,24.6333,65000.0
2011-05-04 14:05:00,32.87,32.88,32.83,32.83,51200.0,24.6333,24.6407,24.6033,24.6033,51200.0
2011-05-04 14:10:00,32.83,32.91,32.81,32.9,98500.0,24.6033,24.6632,24.5883,24.6557,98500.0
2011-05-04 14:15:00,32.9,32.9,32.83,32.9,134000.0,24.6557,24.6557,24.6033,24.6557,134000.0
2011-05-04 14:20:00,32.9,32.96,32.88,32.9,159000.0,24.6557,24.7007,24.6407,24.6557,159000.0
2011-05-04 14:25:00,32.9,32.93,32.88,32.89,128000.0,24.6557,24.6782,24.6407,24.6482,128000.0
2011-05-04 14:30:00,32.89,32.92,32.87,32.87,131900.0,24.6482,24.6707,24.6333,24.6333,131900.0
2011-05-04 14:35:00,32.86,32.91,32.86,32.9,92100.0,24.6258,24.6632,24.6258,24.6557,92100.0
2011-05-04 14:40:00,32.91,32.91,32.86,32.89,103200.0,24.6632,24.6632,24.6258,24.6482,103200.0
2011-05-04 14:45:00,32.88,32.9,32.84,32.84,149500.0,24.6407,24.6557,24.6108,24.6108,149500.0
2011-05-04 14:50:00,32.84,32.95,32.84,32.94,94800.0,24.6108,24.6932,24.6108,24.6857,94800.0
2011-05-04 14:55:00,32.95,33.02,32.94,33.0,450200.0,24.6932,24.7457,24.6857,24.7307,450200.0
2011-05-04 15:00:00,32.99,33.05,32.99,33.03,322800.0,24.7232,24.7681,24.7232,24.7532,322800.0
2011-05-04 15:05:00,33.03,33.04,32.96,32.97,661500.0,24.7532,24.7607,24.7007,24.7082,661500.0
2011-05-04 15:10:00,32.97,33.01,32.94,32.95,376000.0,24.7082,24.7382,24.6857,24.6932,376000.0
2011-05-04 15:15:00,32.95,33.06,32.95,33.04,203100.0,24.6932,24.7756,24.6932,24.7607,203100.0
2011-05-04 15:20:00,33.03,33.09,33.02,33.08,153600.0,24.7532,24.7981,24.7457,24.7906,153600.0
2011-05-04 15:25:00,33.09,33.15,33.06,33.14,272000.0,24.7981,24.8431,24.7756,24.8356,272000.0
2011-05-04 15:30:00,33.14,33.23,33.12,33.21,395600.0,24.8356,24.903,24.8206,24.8881,395600.0
2011-05-04 15:35:00,33.21,33.32,33.19,33.3,484500.0,24.8881,24.9705,24.8731,24.9555,484500.0
2011-05-04 15:40:00,33.29,33.47,33.29,33.42,787500.0,24.948,25.0829,24.948,25.0454,787500.0
2011-05-04 15:45:00,33.42,33.42,33.2,33.22,658600.0,25.0454,25.0454,24.8806,24.8955,658600.0
2011-05-04 15:50:00,33.22,33.27,33.15,33.15,830900.0,24.8955,24.933,24.8431,24.8431,830900.0
2011-05-04 15:55:00,33.15,33.16,33.03,33.05,752500.0,24.8431,24.8506,24.7532,24.7681,752500.0
2011-05-05 09:30:00,32.06,32.47,31.49,31.91,1954600.0,24.0262,24.3335,23.5991,23.9138,1954600.0
2011-05-05 09:35:00,31.86,32.0,31.61,31.95,920600.0,23.8763,23.9813,23.689,23.9438,920600.0
2011-05-05 09:40:00,31.93,32.07,31.87,32.01,919600.0,23.9288,24.0337,23.8838,23.9888,919600.0
2011-05-05 09:45:00,32.02,32.19,31.95,32.07,946200.0,23.9962,24.1236,23.9438,24.0337,946200.0
2011-05-05 09:50:00,32.07,32.15,32.02,32.14,468400.0,24.0337,24.0937,23.9962,24.0862,468400.0
2011-05-05 09:55:00,32.14,32.19,32.06,32.1,584700.0,24.0862,24.1236,24.0262,24.0562,584700.0
2011-05-05 10:00:00,32.09,32.35,32.07,32.32,507300.0,24.0487,24.2436,24.0337,24.2211,507300.0
2011-05-05 10:05:00,32.32,32.45,32.26,32.26,414400.0,24.2211,24.3185,24.1761,24.1761,414400.0
2011-05-05 10:10:00,32.26,32.35,32.24,32.27,570200.0,24.1761,24.2436,24.1611,24.1836,570200.0
2011-05-05 10:15:00,32.26,32.29,32.21,32.24,244700.0,24.1761,24.1986,24.1386,24.1611,244700.0
2011-05-05 10:20:00,32.23,32.29,32.2,32.21,265000.0,24.1536,24.1986,24.1311,24.1386,265000.0
2011-05-05 10:25:00,32.2,32.26,32.2,32.22,236300.0,24.1311,24.1761,24.1311,24.1461,236300.0
2011-05-05 10:30:00,32.22,32.22,31.97,31.98,548700.0,24.1461,24.1461,23.9588,23.9663,548700.0
2011-05-05 10:35:00,31.99,32.08,31.94,31.98,717900.0,23.9738,24.0412,23.9363,23.9663,717900.0
2011-05-05 10:40:00,31.98,32.0,31.95,31.95,178100.0,23.9663,23.9813,23.9438,23.9438,178100.0
2011-05-05 10:45:00,31.96,31.96,31.76,31.85,655100.0,23.9513,23.9513,23.8014,23.8688,655100.0
2011-05-05 10:50:00,31.86,31.88,31.76,31.8,451200.0,23.8763,23.8913,23.8014,23.8314,451200.0
2011-05-05 10:55:00,31.8,31.81,31.76,31.77,223500.0,23.8314,23.8389,23.8014,23.8089,223500.0
2011-05-05 11:00:00,31.77,32.05,31.77,31.98,553000.0,23.8089,24.0187,23.8089,23.9663,553000.0
2011-05-05 11:05:00,31.97,32.02,31.85,31.89,283900.0,23.9588,23.9962,23.8688,23.8988,283900.0
2011-05-05 11:10:00,31.89,32.01,31.77,31.84,406400.0,23.8988,23.9888,23.8089,23.8614,406400.0
2011-05-05 11:15:00,31.85,31.87,31.68,31.83,604500.0,23.8688,23.8838,23.7414,23.8539,604500.0
2011-05-05 11:20:00,31.83,32.0,31.8,31.99,532400.0,23.8539,23.9813,23.8314,23.9738,532400.0
2011-05-05 11:25:00,31.98,32.0,31.89,31.89,296300.0,23.9663,23.9813,23.8988,23.8988,296300.0
2011-05-05 11:30:00,31.89,32.02,31.89,31.95,191500.0,23.8988,23.9962,23.8988,23.9438,191500.0
2011-05-05 11:35:00,31.95,32.01,31.91,32.0,152100.0,23.9438,23.9888,23.9138,23.9813,152100.0
2011-05-05 11:40:00,32.0,32.15,31.99,32.15,386200.0,23.9813,24.0937,23.9738,24.0937,386200.0
2011-05-05 11:45:00,32.14,32.23,32.13,32.22,215000.0,24.0862,24.1536,24.0787,24.1461,215000.0
2011-05-05 11:50:00,32.21,32.22,32.11,32.16,170300.0,24.1386,24.1461,24.0637,24.1012,170300.0
2011-05-05 11:55:00,32.16,32.18,32.15,32.16,70600.0,24.1012,24.1162,24.0937,24.1012,70600.0
2011-05-05 12:00:00,32.16,32.22,32.15,32.2,267900.0,24.1012,24.1461,24.0937,24.1311,267900.0
2011-05-05 12:05:00,32.21,32.25,32.2,32.25,227800.0,24.1386,24.1686,24.1311,24.1686,227800.0
2011-05-05 12:10:00,32.25,32.27,32.22,32.23,169800.0,24.1686,24.1836,24.1461,24.1536,169800.0
2011-05-05 12:15:00,32.22,32.23,32.18,32.19,137500.0,24.1461,24.1536,24.1162,24.1236,137500.0
2011-05-05 12:20:00,32.2,32.27,32.19,32.26,111600.0,24.1311,24.1836,24.1236,24.1761,111600.0
2011-05-05 12:25:00,32.26,32.29,32.25,32.26,65500.0,24.1761,24.1986,24.1686,24.1761,65500.0
2011-05-05 12:30:00,32.26,32.29,32.24,32.29,109200.0,24.1761,24.1986,24.1611,24.1986,109200.0
2011-05-05 12:35:00,32.28,32.29,32.24,32.25,101300.0,24.1911,24.1986,24.1611,24.1686,101300.0
2011-05-05 12:40:00,32.25,32.35,32.24,32.33,424200.0,24.1686,24.2436,24.1611,24.2286,424200.0
2011-05-05 12:45:00,32.33,32.44,32.32,32.4,270200.0,24.2286,24.311,24.2211,24.281,270200.0
2011-05-05 12:50:00,32.39,32.45,32.39,32.44,180900.0,24.2735,24.3185,24.2735,24.311,180900.0
2011-05-05 12:55:00,32.45,32.55,32.43,32.54,261400.0,24.3185,24.3934,24.3035,24.3859,261400.0
2011-05-05 13:00:00,32.54,32.57,32.53,32.57,111600.0,24.3859,24.4084,24.3785,24.4084,111600.0
2011-05-05 13:05:00,32.56,32.68,32.5,32.6,239400.0,24.4009,24.4909,24.356,24.4309,239400.0
2011-05-05 13:10:00,32.6,32.66,32.6,32.61,162100.0,24.4309,24.4759,24.4309,24.4384,162100.0
2011-05-05 13:15:00,32.61,32.66,32.56,32.56,181500.0,24.4384,24.4759,24.4009,24.4009,181500.0
2011-05-05 13:20:00,32.57,32.62,32.56,32.6,85000.0,24.4084,24.4459,24.4009,24.4309,85000.0
2011-05-05 13:25:00,32.6,32.6,32.51,32.54,108100.0,24.4309,24.4309,24.3635,24.3859,108100.0
2011-05-05 13:30:00,32.54,32.55,32.4,32.43,168400.0,24.3859,24.3934,24.281,24.3035,168400.0
2011-05-05 13:35:00,32.43,32.44,32.35,32.37,115300.0,24.3035,24.311,24.2436,24.2585,115300.0
2011-05-05 13:40:00,32.36,32.36,32.11,32.18,252200.0,24.2511,24.2511,24.0637,24.1162,252200.0
2011-05-05 13:45:00,32.18,32.28,32.18,32.2,150700.0,24.1162,24.1911,24.1162,24.1311,150700.0
2011-05-05 13:50:00,32.19,32.32,32.18,32.29,185800.0,24.1236,24.2211,24.1162,24.1986,185800.0
2011-05-05 13:55:00,32.29,32.33,32.22,32.33,67800.0,24.1986,24.2286,24.1461,24.2286,67800.0
2011-05-05 14:00:00,32.32,32.35,32.25,32.26,72200.0,24.2211,24.2436,24.1686,24.1761,72200.0
2011-05-05 14:05:00,32.25,32.31,32.25,32.27,45900.0,24.1686,24.2136,24.1686,24.1836,45900.0
2011-05-05 14:10:00,32.27,32.31,32.24,32.31,118600.0,24.1836,24.2136,24.1611,24.2136,118600.0
2011-05-05 14:15:00,32.31,32.33,32.25,32.31,107000.0,24.2136,24.2286,24.1686,24.2136,107000.0
2011-05-05 14:20:00,32.31,32.42,32.3,32.4,115000.0,24.2136,24.296,24.2061,24.281,115000.0
2011-05-05 14:25:00,32.4,32.4,32.29,32.33,83300.0,24.281,24.281,24.1986,24.2286,83300.0
2011-05-05 14:30:00,32.33,32.38,32.33,32.38,46100.0,24.2286,24.266,24.2286,24.266,46100.0
2011-05-05 14:35:00,32.37,32.43,32.32,32.32,80500.0,24.2585,24.3035,24.2211,24.2211,80500.0
2011-05-05 14:40:00,32.32,32.34,32.29,32.3,120800.0,24.2211,24.2361,24.1986,24.2061,120800.0
2011-05-05 14:45:00,32.31,32.35,32.29,32.31,112700.0,24.2136,24.2436,24.1986,24.2136,112700.0
2011-05-05 14:50:00,32.32,32.33,32.28,32.28,115800.0,24.2211,24.2286,24.1911,24.1911,115800.0
2011-05-05 14:55:00,32.29,32.33,32.2,32.2,128400.0,24.1986,24.2286,24.1311,24.1311,128400.0
2011-05-05 15:00:00,32.2,32.21,32.1,32.14,170300.0,24.1311,24.1386,24.0562,24.0862,170300.0
2011-05-05 15:05:00,32.14,32.16,32.0,32.0,205700.0,24.0862,24.1012,23.9813,23.9813,205700.0
2011-05-05 15:10:00,32.0,32.04,31.92,32.02,305800.0,23.9813,24.0112,23.9213,23.9962,305800.0
2011-05-05 15:15:00,32.02,32.11,31.96,31.98,165600.0,23.9962,24.0637,23.9513,23.9663,165600.0
2011-05-05 15:20:00,31.98,31.99,31.84,31.88,175500.0,23.9663,23.9738,23.8614,23.8913,175500.0
2011-05-05 15:25:00,31.88,32.0,31.88,31.96,264500.0,23.8913,23.9813,23.8913,23.9513,264500.0
2011-05-05 15:30:00,31.96,32.04,31.91,31.99,215400.0,23.9513,24.0112,23.9138,23.9738,215400.0
2011-05-05 15:35:00,31.99,32.0,31.92,31.92,166800.0,23.9738,23.9813,23.9213,23.9213,166800.0
2011-05-05 15:40:00,31.92,31.95,31.88,31.94,299100.0,23.9213,23.9438,23.8913,23.9363,299100.0
2011-05-05 15:45:00,31.94,31.95,31.88,31.9,361700.0,23.9363,23.9438,23.8913,23.9063,361700.0
2011-05-05 15:50:00,31.9,31.98,31.86,31.96,442700.0,23.9063,23.9663,23.8763,23.9513,442700.0
2011-05-05 15:55:00,31.96,32.01,31.95,31.99,451700.0,23.9513,23.9888,23.9438,23.9738,451700.0
2011-05-06 09:30:00,32.5,32.6,32.26,32.27,407200.0,24.356,24.4309,24.1761,24.1836,407200.0
2011-05-06 09:35:00,32.26,32.3,32.18,32.23,379600.0,24.1761,24.2061,24.1162,24.1536,379600.0
2011-05-06 09:40:00,32.21,32.25,32.04,32.08,317200.0,24.1386,24.1686,24.0112,24.0412,317200.0
2011-05-06 09:45:00,32.08,32.2,32.04,32.05,356400.0,24.0412,24.1311,24.0112,24.0187,356400.0
2011-05-06 09:50:00,32.05,32.19,32.05,32.17,170200.0,24.0187,24.1236,24.0187,24.1087,170200.0
2011-05-06 09:55:00,32.17,32.3,32.17,32.26,187400.0,24.1087,24.2061,24.1087,24.1761,187400.0
2011-05-06 10:00:00,32.26,32.28,32.17,32.19,263800.0,24.1761,24.1911,24.1087,24.1236,263800.0
2011-05-06 10:05:00,32.2,32.2,32.12,32.13,307900.0,24.1311,24.1311,24.0712,24.0787,307900.0
2011-05-06 10:10:00,32.14,32.3,32.13,32.26,258600.0,24.0862,24.2061,24.0787,24.1761,258600.0
2011-05-06 10:15:00,32.27,32.33,32.24,32.29,194600.0,24.1836,24.2286,24.1611,24.1986,194600.0
2011-05-06 10:20:00,32.29,32.4,32.28,32.36,168600.0,24.1986,24.281,24.1911,24.2511,168600.0
2011-05-06 10:25:00,32.36,32.4,32.34,32.36,80000.0,24.2511,24.281,24.2361,24.2511,80000.0
2011-05-06 10:30:00,32.36,32.4,32.34,32.37,171500.0,24.2511,24.281,24.2361,24.2585,171500.0
2011-05-06 10:35:00,32.36,32.37,32.28,32.3,94400.0,24.2511,24.2585,24.1911,24.2061,94400.0
2011-05-06 10:40:00,32.29,32.35,32.26,32.26,123300.0,24.1986,24.2436,24.1761,24.1761,123300.0
2011-05-06 10:45:00,32.26,32.32,32.21,32.23,177900.0,24.1761,24.2211,24.1386,24.1536,177900.0
2011-05-06 10:50:00,32.25,32.28,32.21,32.25,187500.0,24.1686,24.1911,24.1386,24.1686,187500.0
2011-05-06 10:55:00,32.26,32.29,32.24,32.25,105100.0,24.1761,24.1986,24.1611,24.1686,105100.0
2011-05-06 11:00:00,32.26,32.32,32.25,32.29,167500.0,24.1761,24.2211,24.1686,24.1986,167500.0
2011-05-06 11:05:00,32.29,32.3,32.24,32.26,73400.0,24.1986,24.2061,24.1611,24.1761,73400.0
2011-05-06 11:10:00,32.26,32.28,32.2,32.23,147100.0,24.1761,24.1911,24.1311,24.1536,147100.0
2011-05-06 11:15:00,32.23,32.33,32.22,32.3,93700.0,24.1536,24.2286,24.1461,24.2061,93700.0
2011-05-06 11:20:00,32.3,32.38,32.29,32.33,187800.0,24.2061,24.266,24.1986,24.2286,187800.0
2011-05-06 11:25:00,32.33,32.34,32.3,32.33,76600.0,24.2286,24.2361,24.2061,24.2286,76600.0
2011-05-06 11:30:00,32.32,32.39,32.32,32.35,73300.0,24.2211,24.2735,24.2211,24.2436,73300.0
2011-05-06 11:35:00,32.36,32.36,32.35,32.36,57800.0,24.2511,24.2511,24.2436,24.2511,57800.0
2011-05-06 11:40:00,32.36,32.42,32.32,32.36,251000.0,24.2511,24.296,24.2211,24.2511,251000.0
2011-05-06 11:45:00,32.36,32.38,32.34,32.35,131700.0,24.2511,24.266,24.2361,24.2436,131700.0
2011-05-06 11:50:00,32.35,32.42,32.34,32.37,85300.0,24.2436,24.296,24.2361,24.2585,85300.0
2011-05-06 11:55:00,32.37,32.39,32.29,32.35,141200.0,24.2585,24.2735,24.1986,24.2436,141200.0
2011-05-06 12:00:00,32.35,32.36,32.26,32.28,149000.0,24.2436,24.2511,24.1761,24.1911,149000.0
2011-05-06 12:05:00,32.27,32.3,32.2,32.2,103600.0,24.1836,24.2061,24.1311,24.1311,103600.0
2011-05-06 12:10:00,32.2,32.28,32.18,32.24,186600.0,24.1311,24.1911,24.1162,24.1611,186600.0
2011-05-06 12:15:00,32.24,32.29,32.24,32.26,45500.0,24.1611,24.1986,24.1611,24.1761,45500.0
2011-05-06 12:20:00,32.26,32.3,32.24,32.3,94800.0,24.1761,24.2061,24.1611,24.2061,94800.0
2011-05-06 12:25:00,32.29,32.33,32.26,32.28,55000.0,24.1986,24.2286,24.1761,24.1911,55000.0
2011-05-06 12:30:00,32.28,32.34,32.26,32.28,59400.0,24.1911,24.2361,24.1761,24.1911,59400.0
2011-05-06 12:35:00,32.27,32.32,32.25,32.27,30400.0,24.1836,24.2211,24.1686,24.1836,30400.0
2011-05-06 12:40:00,32.27,32.33,32.27,32.33,147500.0,24.1836,24.2286,24.1836,24.2286,147500.0
2011-05-06 12:45:00,32.32,32.34,32.29,32.32,105100.0,24.2211,24.2361,24.1986,24.2211,105100.0
2011-05-06 12:50:00,32.32,32.34,32.29,32.34,103500.0,24.2211,24.2361,24.1986,24.2361,103500.0
2011-05-06 12:55:00,32.33,32.33,32.27,32.33,137800.0,24.2286,24.2286,24.1836,24.2286,137800.0
2011-05-06 13:00:00,32.32,32.34,32.3,32.3,85400.0,24.2211,24.2361,24.2061,24.2061,85400.0
2011-05-06 13:05:00,32.3,32.38,32.29,32.34,175600.0,24.2061,24.266,24.1986,24.2361,175600.0
2011-05-06 13:10:00,32.34,32.34,32.26,32.27,91100.0,24.2361,24.2361,24.1761,24.1836,91100.0
2011-05-06 13:15:00,32.28,32.28,32.15,32.15,157800.0,24.1911,24.1911,24.0937,24.0937,157800.0
2011-05-06 13:20:00,32.15,32.24,32.14,32.23,107800.0,24.0937,24.1611,24.0862,24.1536,107800.0
2011-05-06 13:25:00,32.23,32.23,32.18,32.21,72800.0,24.1536,24.1536,24.1162,24.1386,72800.0
2011-05-06 13:30:00,32.21,32.23,32.18,32.21,39800.0,24.1386,24.1536,24.1162,24.1386,39800.0
2011-05-06 13:35:00,32.2,32.23,32.17,32.17,93800.0,24.1311,24.1536,24.1087,24.1087,93800.0
2011-05-06 13:40:00,32.17,32.21,32.12,32.12,160300.0,24.1087,24.1386,24.0712,24.0712,160300.0
2011-05-06 13:45:00,32.11,32.14,32.11,32.11,98000.0,24.0637,24.0862,24.0637,24.0637,98000.0
2011-05-06 13:50:00,32.11,32.16,32.08,32.1,133800.0,24.0637,24.1012,24.0412,24.0562,133800.0
2011-05-06 13:55:00,32.11,32.24,32.06,32.23,254000.0,24.0637,24.1611,24.0262,24.1536,254000.0
2011-05-06 14:00:00,32.23,32.24,32.11,32.14,90500.0,24.1536,24.1611,24.0637,24.0862,90500.0
2011-05-06 14:05:00,32.13,32.13,32.07,32.08,88800.0,24.0787,24.0787,24.0337,24.0412,88800.0
2011-05-06 14:10:00,32.08,32.11,32.03,32.06,169000.0,24.0412,24.0637,24.0037,24.0262,169000.0
2011-05-06 14:15:00,32.06,32.1,32.0,32.08,72600.0,24.0262,24.0562,23.9813,24.0412,72600.0
2011-05-06 14:20:00,32.07,32.16,32.0,32.16,164600.0,24.0337,24.1012,23.9813,24.1012,164600.0
2011-05-06 14:25:00,32.15,32.19,32.04,32.1,128600.0,24.0937,24.1236,24.0112,24.0562,128600.0
2011-05-06 14:30:00,32.1,32.1,32.0,32.08,176200.0,24.0562,24.0562,23.9813,24.0412,176200.0
2011-05-06 14:35:00,32.08,32.08,32.02,32.07,88800.0,24.0412,24.0412,23.9962,24.0337,88800.0
2011-05-06 14:40:00,32.07,32.13,32.03,32.04,67000.0,24.0337,24.0787,24.0037,24.0112,67000.0
2011-05-06 14:45:00,32.05,32.05,32.0,32.01,136400.0,24.0187,24.0187,23.9813,23.9888,136400.0
2011-05-06 14:50:00,32.01,32.07,31.97,32.02,126500.0,23.9888,24.0337,23.9588,23.9962,126500.0
2011-05-06 14:55:00,32.01,32.11,32.01,32.09,85100.0,23.9888,24.0637,23.9888,24.0487,85100.0
2011-05-06 15:00:00,32.08,32.11,32.01,32.07,62000.0,24.0412,24.0637,23.9888,24.0337,62000.0
2011-05-06 15:05:00,32.07,32.08,32.01,32.08,58100.0,24.0337,24.0412,23.9888,24.0412,58100.0
2011-05-06 15:10:00,32.07,32.13,32.03,32.03,190200.0,24.0337,24.0787,24.0037,24.0037,190200.0
2011-05-06 15:15:00,32.03,32.05,31.99,32.0,144900.0,24.0037,24.0187,23.9738,23.9813,144900.0
2011-05-06 15:20:00,31.99,32.0,31.9,31.94,148200.0,23.9738,23.9813,23.9063,23.9363,148200.0
2011-05-06 15:25:00,31.94,31.94,31.85,31.91,167900.0,23.9363,23.9363,23.8688,23.9138,167900.0
2011-05-06 15:30:00,31.92,31.93,31.84,31.86,241100.0,23.9213,23.9288,23.8614,23.8763,241100.0
2011-05-06 15:35:00,31.86,31.9,31.84,31.84,150400.0,23.8763,23.9063,23.8614,23.8614,150400.0
2011-05-06 15:40:00,31.84,31.94,31.84,31.91,244700.0,23.8614,23.9363,23.8614,23.9138,244700.0
2011-05-06 15:45:00,31.9,31.93,31.89,31.91,321600.0,23.9063,23.9288,23.8988,23.9138,321600.0
2011-05-06 15:50:00,31.91,31.92,31.9,31.91,182400.0,23.9138,23.9213,23.9063,23.9138,182400.0
2011-05-06 15:55:00,31.9,31.91,31.9,31.91,263500.0,23.9063,23.9138,23.9063,23.9138,263500.0
2011-05-09 09:30:00,31.74,31.94,31.66,31.87,195300.0,23.7864,23.9363,23.7265,23.8838,195300.0
2011-05-09 09:35:00,31.86,31.88,31.78,31.83,111900.0,23.8763,23.8913,23.8164,23.8539,111900.0
2011-05-09 09:40:00,31.83,31.9,31.75,31.9,274200.0,23.8539,23.9063,23.7939,23.9063,274200.0
2011-05-09 09:45:00,31.91,32.07,31.9,31.94,298900.0,23.9138,24.0337,23.9063,23.9363,298900.0
2011-05-09 09:50:00,31.94,32.01,31.86,31.9,98700.0,23.9363,23.9888,23.8763,23.9063,98700.0
2011-05-09 09:55:00,31.91,31.99,31.84,31.86,132500.0,23.9138,23.9738,23.8614,23.8763,132500.0
2011-05-09 10:00:00,31.85,31.86,31.74,31.8,167500.0,23.8688,23.8763,23.7864,23.8314,167500.0
2011-05-09 10:05:00,31.79,31.93,31.79,31.91,130300.0,23.8239,23.9288,23.8239,23.9138,130300.0
2011-05-09 10:10:00,31.92,31.94,31.85,31.87,115700.0,23.9213,23.9363,23.8688,23.8838,115700.0
2011-05-09 10:15:00,31.89,31.91,31.75,31.76,93600.0,23.8988,23.9138,23.7939,23.8014,93600.0
2011-05-09 10:20:00,31.76,31.83,31.68,31.79,128700.0,23.8014,23.8539,23.7414,23.8239,128700.0
2011-05-09 10:25:00,31.8,31.85,31.73,31.78,116100.0,23.8314,23.8688,23.7789,23.8164,116100.0
2011-05-09 10:30:00,31.78,31.83,31.71,31.78,93200.0,23.8164,23.8539,23.7639,23.8164,93200.0
2011-05-09 10:35:00,31.78,31.79,31.68,31.7,203400.0,23.8164,23.8239,23.7414,23.7564,203400.0
2011-05-09 10:40:00,31.71,31.77,31.69,31.73,70800.0,23.7639,23.8089,23.7489,23.7789,70800.0
2011-05-09 10:45:00,31.74,31.76,31.7,31.74,170100.0,23.7864,23.8014,23.7564,23.7864,170100.0
2011-05-09 10:50:00,31.74,31.79,31.68,31.77,129300.0,23.7864,23.8239,23.7414,23.8089,129300.0
2011-05-09 10:55:00,31.77,31.77,31.7,31.7,60800.0,23.8089,23.8089,23.7564,23.7564,60800.0
2011-05-09 11:00:00,31.71,31.73,31.66,31.69,150900.0,23.7639,23.7789,23.7265,23.7489,150900.0
2011-05-09 11:05:00,31.7,31.71,31.66,31.66,182300.0,23.7564,23.7639,23.7265,23.7265,182300.0
2011-05-09 11:10:00,31.67,31.7,31.65,31.65,131200.0,23.734,23.7564,23.719,23.719,131200.0
2011-05-09 11:15:00,31.65,31.66,31.58,31.59,214400.0,23.719,23.7265,23.6665,23.674,214400.0
2011-05-09 11:20:00,31.59,31.61,31.58,31.59,36900.0,23.674,23.689,23.6665,23.674,36900.0
2011-05-09 11:25:00,31.58,31.59,31.52,31.55,124800.0,23.6665,23.674,23.6215,23.644,124800.0
2011-05-09 11:30:00,31.55,31.55,31.52,31.54,69100.0,23.644,23.644,23.6215,23.6365,69100.0
2011-05-09 11:35:00,31.54,31.58,31.54,31.54,145700.0,23.6365,23.6665,23.6365,23.6365,145700.0
2011-05-09 11:40:00,31.55,31.57,31.51,31.57,51200.0,23.644,23.659,23.614,23.659,51200.0
2011-05-09 11:45:00,31.57,31.61,31.57,31.6,109300.0,23.659,23.689,23.659,23.6815,109300.0
2011-05-09 11:50:00,31.61,31.62,31.57,31.61,149600.0,23.689,23.6965,23.659,23.689,149600.0
2011-05-09 11:55:00,31.61,31.62,31.52,31.53,198300.0,23.689,23.6965,23.6215,23.629,198300.0
2011-05-09 12:00:00,31.53,31.62,31.52,31.59,179700.0,23.629,23.6965,23.6215,23.674,179700.0
2011-05-09 12:05:00,31.6,31.61,31.57,31.6,125600.0,23.6815,23.689,23.659,23.6815,125600.0
2011-05-09 12:10:00,31.6,31.62,31.58,31.62,135000.0,23.6815,23.6965,23.6665,23.6965,135000.0
2011-05-09 12:15:00,31.62,31.65,31.6,31.62,68600.0,23.6965,23.719,23.6815,23.6965,68600.0
2011-05-09 12:20:00,31.61,31.64,31.58,31.62,41400.0,23.689,23.7115,23.6665,23.6965,41400.0
2011-05-09 12:25:00,31.62,31.64,31.59,31.62,64500.0,23.6965,23.7115,23.674,23.6965,64500.0
2011-05-09 12:30:00,31.62,31.64,31.62,31.64,154900.0,23.6965,23.7115,23.6965,23.7115,154900.0
2011-05-09 12:35:00,31.63,31.64,31.59,31.59,56500.0,23.704,23.7115,23.674,23.674,56500.0
2011-05-09 12:40:00,31.6,31.62,31.57,31.59,109400.0,23.6815,23.6965,23.659,23.674,109400.0
2011-05-09 12:45:00,31.6,31.62,31.58,31.59,110000.0,23.6815,23.6965,23.6665,23.674,110000.0
2011-05-09 12:50:00,31.59,31.61,31.56,31.57,93200.0,23.674,23.689,23.6515,23.659,93200.0
2011-05-09 12:55:00,31.57,31.58,31.56,31.57,41500.0,23.659,23.6665,23.6515,23.659,41500.0
2011-05-09 13:00:00,31.57,31.59,31.56,31.57,42200.0,23.659,23.674,23.6515,23.659,42200.0
2011-05-09 13:05:00,31.58,31.59,31.54,31.54,46700.0,23.6665,23.674,23.6365,23.6365,46700.0
2011-05-09 13:10:00,31.55,31.6,31.54,31.6,82400.0,23.644,23.6815,23.6365,23.6815,82400.0
2011-05-09 13:15:00,31.6,31.63,31.59,31.6,100300.0,23.6815,23.704,23.674,23.6815,100300.0
2011-05-09 13:20:00,31.61,31.61,31.59,31.6,71800.0,23.689,23.689,23.674,23.6815,71800.0
2011-05-09 13:25:00,31.6,31.63,31.59,31.6,148800.0,23.6815,23.704,23.674,23.6815,148800.0
2011-05-09 13:30:00,31.59,31.66,31.59,31.6,107100.0,23.674,23.7265,23.674,23.6815,107100.0
2011-05-09 13:35:00,31.61,31.62,31.58,31.6,53300.0,23.689,23.6965,23.6665,23.6815,53300.0
2011-05-09 13:40:00,31.6,31.6,31.53,31.56,121100.0,23.6815,23.6815,23.629,23.6515,121100.0
2011-05-09 13:45:00,31.56,31.6,31.56,31.57,77600.0,23.6515,23.6815,23.6515,23.659,77600.0
2011-05-09 13:50:00,31.57,31.58,31.56,31.58,65200.0,23.659,23.6665,23.6515,23.6665,65200.0
2011-05-09 13:55:00,31.58,31.58,31.51,31.51,83800.0,23.6665,23.6665,23.614,23.614,83800.0
2011-05-09 14:00:00,31.51,31.57,31.51,31.55,78500.0,23.614,23.659,23.614,23.644,78500.0
2011-05-09 14:05:00,31.54,31.6,31.54,31.59,65800.0,23.6365,23.6815,23.6365,23.674,65800.0
2011-05-09 14:10:00,31.59,31.6,31.55,31.59,37400.0,23.674,23.6815,23.644,23.674,37400.0
2011-05-09 14:15:00,31.59,31.59,31.54,31.54,34500.0,23.674,23.674,23.6365,23.6365,34500.0
2011-05-09 14:20:00,31.55,31.55,31.54,31.54,38200.0,23.644,23.644,23.6365,23.6365,38200.0
2011-05-09 14:25:00,31.54,31.57,31.54,31.57,149500.0,23.6365,23.659,23.6365,23.659,149500.0
2011-05-09 14:30:00,31.56,31.56,31.55,31.56,300200.0,23.6515,23.6515,23.644,23.6515,300200.0
2011-05-09 14:35:00,31.56,31.56,31.52,31.55,205900.0,23.6515,23.6515,23.6215,23.644,205900.0
2011-05-09 14:40:00,31.56,31.57,31.51,31.52,82900.0,23.6515,23.659,23.614,23.6215,82900.0
2011-05-09 14:45:00,31.51,31.51,31.4,31.41,454400.0,23.614,23.614,23.5316,23.5391,454400.0
2011-05-09 14:50:00,31.4,31.46,31.39,31.4,245500.0,23.5316,23.5766,23.5241,23.5316,245500.0
2011-05-09 14:55:00,31.4,31.48,31.4,31.43,90400.0,23.5316,23.5916,23.5316,23.5541,90400.0
2011-05-09 15:00:00,31.43,31.49,31.42,31.44,128600.0,23.5541,23.5991,23.5466,23.5616,128600.0
2011-05-09 15:05:00,31.44,31.48,31.44,31.46,78900.0,23.5616,23.5916,23.5616,23.5766,78900.0
2011-05-09 15:10:00,31.46,31.47,31.43,31.45,73900.0,23.5766,23.5841,23.5541,23.5691,73900.0
2011-05-09 15:15:00,31.45,31.47,31.45,31.46,86500.0,23.5691,23.5841,23.5691,23.5766,86500.0
2011-05-09 15:20:00,31.47,31.48,31.46,31.48,91000.0,23.5841,23.5916,23.5766,23.5916,91000.0
2011-05-09 15:25:00,31.47,31.48,31.46,31.46,80800.0,23.5841,23.5916,23.5766,23.5766,80800.0
2011-05-09 15:30:00,31.47,31.52,31.46,31.47,125300.0,23.5841,23.6215,23.5766,23.5841,125300.0
2011-05-09 15:35:00,31.47,31.5,31.46,31.5,125200.0,23.5841,23.6066,23.5766,23.6066,125200.0
2011-05-09 15:40:00,31.5,31.5,31.44,31.48,114900.0,23.6066,23.6066,23.5616,23.5916,114900.0
2011-05-09 15:45:00,31.47,31.49,31.42,31.43,222300.0,23.5841,23.5991,23.5466,23.5541,222300.0
2011-05-09 15:50:00,31.43,31.44,31.37,31.37,191400.0,23.5541,23.5616,23.5091,23.5091,191400.0
2011-05-09 15:55:00,31.37,31.39,31.36,31.38,313900.0,23.5091,23.5241,23.5016,23.5166,313900.0
2011-05-10 09:30:00,31.47,31.5,31.37,31.49,214200.0,23.5841,23.6066,23.5091,23.5991,214200.0
2011-05-10 09:35:00,31.49,31.5,31.37,31.41,114300.0,23.5991,23.6066,23.5091,23.5391,114300.0
2011-05-10 09:40:00,31.41,31.51,31.38,31.45,203000.0,23.5391,23.614,23.5166,23.5691,203000.0
2011-05-10 09:45:00,31.46,31.47,31.33,31.36,120400.0,23.5766,23.5841,23.4792,23.5016,120400.0
2011-05-10 09:50:00,31.36,31.51,31.36,31.5,177400.0,23.5016,23.614,23.5016,23.6066,177400.0
2011-05-10 09:55:00,31.5,31.54,31.43,31.45,230600.0,23.6066,23.6365,23.5541,23.5691,230600.0
2011-05-10 10:00:00,31.45,31.5,31.44,31.44,177600.0,23.5691,23.6066,23.5616,23.5616,177600.0
2011-05-10 10:05:00,31.44,31.55,31.44,31.5,165400.0,23.5616,23.644,23.5616,23.6066,165400.0
2011-05-10 10:10:00,31.51,31.51,31.48,31.49,147400.0,23.614,23.614,23.5916,23.5991,147400.0
2011-05-10 10:15:00,31.5,31.52,31.49,31.5,100400.0,23.6066,23.6215,23.5991,23.6066,100400.0
2011-05-10 10:20:00,31.5,31.53,31.5,31.51,82100.0,23.6066,23.629,23.6066,23.614,82100.0
2011-05-10 10:25:00,31.5,31.53,31.5,31.52,67000.0,23.6066,23.629,23.6066,23.6215,67000.0
2011-05-10 10:30:00,31.51,31.54,31.49,31.51,195100.0,23.614,23.6365,23.5991,23.614,195100.0
2011-05-10 10:35:00,31.51,31.54,31.5,31.52,75100.0,23.614,23.6365,23.6066,23.6215,75100.0
2011-05-10 10:40:00,31.52,31.55,31.51,31.52,84300.0,23.6215,23.644,23.614,23.6215,84300.0
2011-05-10 10:45:00,31.52,31.54,31.51,31.53,62300.0,23.6215,23.6365,23.614,23.629,62300.0
2011-05-10 10:50:00,31.53,31.53,31.5,31.52,45000.0,23.629,23.629,23.6066,23.6215,45000.0
2011-05-10 10:55:00,31.52,31.53,31.5,31.52,99700.0,23.6215,23.629,23.6066,23.6215,99700.0
2011-05-10 11:00:00,31.52,31.53,31.51,31.52,88300.0,23.6215,23.629,23.614,23.6215,88300.0
2011-05-10 11:05:00,31.52,31.55,31.5,31.54,69900.0,23.6215,23.644,23.6066,23.6365,69900.0
2011-05-10 11:10:00,31.54,31.55,31.51,31.53,71100.0,23.6365,23.644,23.614,23.629,71100.0
2011-05-10 11:15:00,31.53,31.55,31.51,31.51,56300.0,23.629,23.644,23.614,23.614,56300.0
2011-05-10 11:20:00,31.52,31.53,31.51,31.52,37400.0,23.6215,23.629,23.614,23.6215,37400.0
2011-05-10 11:25:00,31.52,31.54,31.51,31.53,86700.0,23.6215,23.6365,23.614,23.629,86700.0
2011-05-10 11:30:00,31.54,31.54,31.5,31.51,130400.0,23.6365,23.6365,23.6066,23.614,130400.0
2011-05-10 11:35:00,31.52,31.52,31.51,31.52,22700.0,23.6215,23.6215,23.614,23.6215,22700.0
2011-05-10 11:40:00,31.51,31.54,31.51,31.54,98500.0,23.614,23.6365,23.614,23.6365,98500.0
2011-05-10 11:45:00,31.54,31.54,31.51,31.53,38600.0,23.6365,23.6365,23.614,23.629,38600.0
2011-05-10 11:50:00,31.53,31.54,31.52,31.54,50200.0,23.629,23.6365,23.6215,23.6365,50200.0
2011-05-10 11:55:00,31.54,31.54,31.52,31.52,41600.0,23.6365,23.6365,23.6215,23.6215,41600.0
2011-05-10 12:00:00,31.53,31.54,31.5,31.52,59700.0,23.629,23.6365,23.6066,23.6215,59700.0
2011-05-10 12:05:00,31.53,31.53,31.52,31.52,23000.0,23.629,23.629,23.6215,23.6215,23000.0
2011-05-10 12:10:00,31.52,31.53,31.51,31.52,30200.0,23.6215,23.629,23.614,23.6215,30200.0
2011-05-10 12:15:00,31.51,31.53,31.51,31.52,36600.0,23.614,23.629,23.614,23.6215,36600.0
2011-05-10 12:20:00,31.53,31.53,31.51,31.51,49300.0,23.629,23.629,23.614,23.614,49300.0
2011-05-10 12:25:00,31.52,31.53,31.51,31.51,24900.0,23.6215,23.629,23.614,23.614,24900.0
2011-05-10 12:30:00,31.51,31.53,31.51,31.52,42200.0,23.614,23.629,23.614,23.6215,42200.0
2011-05-10 12:35:00,31.51,31.52,31.5,31.5,31400.0,23.614,23.6215,23.6066,23.6066,31400.0
2011-05-10 12:40:00,31.51,31.52,31.5,31.5,37900.0,23.614,23.6215,23.6066,23.6066,37900.0
2011-05-10 12:45:00,31.51,31.51,31.48,31.5,162800.0,23.614,23.614,23.5916,23.6066,162800.0
2011-05-10 12:50:00,31.5,31.52,31.5,31.51,54300.0,23.6066,23.6215,23.6066,23.614,54300.0
2011-05-10 12:55:00,31.5,31.52,31.5,31.5,37500.0,23.6066,23.6215,23.6066,23.6066,37500.0
2011-05-10 13:00:00,31.51,31.53,31.5,31.52,113000.0,23.614,23.629,23.6066,23.6215,113000.0
2011-05-10 13:05:00,31.52,31.52,31.5,31.5,42400.0,23.6215,23.6215,23.6066,23.6066,42400.0
2011-05-10 13:10:00,31.5,31.51,31.5,31.5,16300.0,23.6066,23.614,23.6066,23.6066,16300.0
2011-05-10 13:15:00,31.51,31.51,31.5,31.51,47400.0,23.614,23.614,23.6066,23.614,47400.0
2011-05-10 13:20:00,31.51,31.51,31.49,31.5,119500.0,23.614,23.614,23.5991,23.6066,119500.0
2011-05-10 13:25:00,31.5,31.51,31.5,31.51,50900.0,23.6066,23.614,23.6066,23.614,50900.0
2011-05-10 13:30:00,31.5,31.51,31.49,31.49,66100.0,23.6066,23.614,23.5991,23.5991,66100.0
2011-05-10 13:35:00,31.5,31.51,31.49,31.51,39000.0,23.6066,23.614,23.5991,23.614,39000.0
2011-05-10 13:40:00,31.51,31.51,31.5,31.5,35800.0,23.614,23.614,23.6066,23.6066,35800.0
2011-05-10 13:45:00,31.5,31.52,31.49,31.52,70300.0,23.6066,23.6215,23.5991,23.6215,70300.0
2011-05-10 13:50:00,31.52,31.52,31.49,31.51,41900.0,23.6215,23.6215,23.5991,23.614,41900.0
2011-05-10 13:55:00,31.51,31.54,31.5,31.53,76600.0,23.614,23.6365,23.6066,23.629,76600.0
2011-05-10 14:00:00,31.53,31.53,31.51,31.51,55200.0,23.629,23.629,23.614,23.614,55200.0
2011-05-10 14:05:00,31.51,31.52,31.5,31.5,21600.0,23.614,23.6215,23.6066,23.6066,21600.0
2011-05-10 14:10:00,31.51,31.53,31.5,31.51,59300.0,23.614,23.629,23.6066,23.614,59300.0
2011-05-10 14:15:00,31.51,31.51,31.47,31.47,87800.0,23.614,23.614,23.5841,23.5841,87800.0
2011-05-10 14:20:00,31.47,31.48,31.47,31.47,30200.0,23.5841,23.5916,23.5841,23.5841,30200.0
2011-05-10 14:25:00,31.48,31.48,31.47,31.47,29400.0,23.5916,23.5916,23.5841,23.5841,29400.0
2011-05-10 14:30:00,31.47,31.51,31.47,31.49,109100.0,23.5841,23.614,23.5841,23.5991,109100.0
2011-05-10 14:35:00,31.49,31.55,31.49,31.54,206600.0,23.5991,23.644,23.5991,23.6365,206600.0
2011-05-10 14:40:00,31.54,31.55,31.52,31.54,98300.0,23.6365,23.644,23.6215,23.6365,98300.0
2011-05-10 14:45:00,31.54,31.54,31.52,31.53,40200.0,23.6365,23.6365,23.6215,23.629,40200.0
2011-05-10 14:50:00,31.53,31.54,31.52,31.54,39200.0,23.629,23.6365,23.6215,23.6365,39200.0
2011-05-10 14:55:00,31.54,31.6,31.53,31.59,165000.0,23.6365,23.6815,23.629,23.674,165000.0
2011-05-10 15:00:00,31.6,31.64,31.58,31.58,232300.0,23.6815,23.7115,23.6665,23.6665,232300.0
2011-05-10 15:05:00,31.58,31.6,31.56,31.57,92000.0,23.6665,23.6815,23.6515,23.659,92000.0
2011-05-10 15:10:00,31.57,31.6,31.57,31.58,119800.0,23.659,23.6815,23.659,23.6665,119800.0
2011-05-10 15:15:00,31.58,31.64,31.57,31.63,129300.0,23.6665,23.7115,23.659,23.704,129300.0
2011-05-10 15:20:00,31.63,31.64,31.6,31.62,140100.0,23.704,23.7115,23.6815,23.6965,140100.0
2011-05-10 15:25:00,31.62,31.64,31.55,31.58,206600.0,23.6965,23.7115,23.644,23.6665,206600.0
2011-05-10 15:30:00,31.58,31.6,31.56,31.6,102000.0,23.6665,23.6815,23.6515,23.6815,102000.0
2011-05-10 15:35:00,31.59,31.61,31.59,31.6,129200.0,23.674,23.689,23.674,23.6815,129200.0
2011-05-10 15:40:00,31.61,31.62,31.61,31.62,104800.0,23.689,23.6965,23.689,23.6965,104800.0
2011-05-10 15:45:00,31.62,31.62,31.55,31.58,148900.0,23.6965,23.6965,23.644,23.6665,148900.0
2011-05-10 15:50:00,31.58,31.58,31.56,31.57,123500.0,23.6665,23.6665,23.6515,23.659,123500.0
2011-05-10 15:55:00,31.57,31.59,31.57,31.57,203000.0,23.659,23.674,23.659,23.659,203000.0
2011-05-11 09:30:00,31.57,31.57,31.35,31.51,280900.0,23.659,23.659,23.4941,23.614,280900.0
2011-05-11 09:35:00,31.51,31.55,31.44,31.5,173300.0,23.614,23.644,23.5616,23.6066,173300.0
2011-05-11 09:40:00,31.5,31.55,31.47,31.55,198200.0,23.6066,23.644,23.5841,23.644,198200.0
2011-05-11 09:45:00,31.55,31.86,31.55,31.85,239700.0,23.644,23.8763,23.644,23.8688,239700.0
2011-05-11 09:50:00,31.84,31.84,31.69,31.72,139900.0,23.8614,23.8614,23.7489,23.7714,139900.0
2011-05-11 09:55:00,31.72,31.77,31.66,31.76,94700.0,23.7714,23.8089,23.7265,23.8014,94700.0
2011-05-11 10:00:00,31.77,31.8,31.69,31.79,120800.0,23.8089,23.8314,23.7489,23.8239,120800.0
2011-05-11 10:05:00,31.79,31.79,31.69,31.7,210600.0,23.8239,23.8239,23.7489,23.7564,210600.0
2011-05-11 10:10:00,31.7,31.72,31.63,31.65,164400.0,23.7564,23.7714,23.704,23.719,164400.0
2011-05-11 10:15:00,31.65,31.65,31.56,31.6,212500.0,23.719,23.719,23.6515,23.6815,212500.0
2011-05-11 10:20:00,31.6,31.68,31.6,31.67,153200.0,23.6815,23.7414,23.6815,23.734,153200.0
2011-05-11 10:25:00,31.67,31.7,31.62,31.67,144900.0,23.734,23.7564,23.6965,23.734,144900.0
2011-05-11 10:30:00,31.67,31.69,31.65,31.67,68500.0,23.734,23.7489,23.719,23.734,68500.0
2011-05-11 10:35:00,31.67,31.68,31.61,31.64,118800.0,23.734,23.7414,23.689,23.7115,118800.0
2011-05-11 10:40:00,31.63,31.65,31.6,31.65,401200.0,23.704,23.719,23.6815,23.719,401200.0
2011-05-11 10:45:00,31.65,31.67,31.62,31.64,148400.0,23.719,23.734,23.6965,23.7115,148400.0
2011-05-11 10:50:00,31.65,31.69,31.64,31.66,97000.0,23.719,23.7489,23.7115,23.7265,97000.0
2011-05-11 10:55:00,31.66,31.68,31.65,31.67,48700.0,23.7265,23.7414,23.719,23.734,48700.0
2011-05-11 11:00:00,31.68,31.69,31.65,31.68,129900.0,23.7414,23.7489,23.719,23.7414,129900.0
2011-05-11 11:05:00,31.67,31.69,31.66,31.67,47900.0,23.734,23.7489,23.7265,23.734,47900.0
2011-05-11 11:10:00,31.66,31.67,31.64,31.67,47400.0,23.7265,23.734,23.7115,23.734,47400.0
2011-05-11 11:15:00,31.67,31.68,31.65,31.67,58400.0,23.734,23.7414,23.719,23.734,58400.0
2011-05-11 11:20:00,31.67,31.68,31.61,31.62,133600.0,23.734,23.7414,23.689,23.6965,133600.0
2011-05-11 11:25:00,31.62,31.64,31.6,31.63,88200.0,23.6965,23.7115,23.6815,23.704,88200.0
2011-05-11 11:30:00,31.64,31.66,31.59,31.66,202700.0,23.7115,23.7265,23.674,23.7265,202700.0
2011-05-11 11:35:00,31.65,31.66,31.55,31.57,124000.0,23.719,23.7265,23.644,23.659,124000.0
2011-05-11 11:40:00,31.57,31.6,31.55,31.55,58400.0,23.659,23.6815,23.644,23.644,58400.0
2011-05-11 11:45:00,31.56,31.57,31.54,31.57,40000.0,23.6515,23.659,23.6365,23.659,40000.0
2011-05-11 11:50:00,31.56,31.58,31.52,31.54,116100.0,23.6515,23.6665,23.6215,23.6365,116100.0
2011-05-11 11:55:00,31.54,31.55,31.46,31.47,130200.0,23.6365,23.644,23.5766,23.5841,130200.0
2011-05-11 12:00:00,31.47,31.47,31.37,31.39,150400.0,23.5841,23.5841,23.5091,23.5241,150400.0
2011-05-11 12:05:00,31.38,31.38,31.35,31.38,63200.0,23.5166,23.5166,23.4941,23.5166,63200.0
2011-05-11 12:10:00,31.38,31.41,31.3,31.33,89900.0,23.5166,23.5391,23.4567,23.4792,89900.0
2011-05-11 12:15:00,31.33,31.34,31.25,31.32,107200.0,23.4792,23.4866,23.4192,23.4717,107200.0
2011-05-11 12:20:00,31.32,31.38,31.31,31.33,101700.0,23.4717,23.5166,23.4642,23.4792,101700.0
2011-05-11 12:25:00,31.33,31.42,31.33,31.39,34900.0,23.4792,23.5466,23.4792,23.5241,34900.0
2011-05-11 12:30:00,31.38,31.38,31.35,31.37,43900.0,23.5166,23.5166,23.4941,23.5091,43900.0
2011-05-11 12:35:00,31.38,31.47,31.37,31.43,137000.0,23.5166,23.5841,23.5091,23.5541,137000.0
2011-05-11 12:40:00,31.43,31.46,31.42,31.45,51600.0,23.5541,23.5766,23.5466,23.5691,51600.0
2011-05-11 12:45:00,31.45,31.46,31.35,31.36,89800.0,23.5691,23.5766,23.4941,23.5016,89800.0
2011-05-11 12:50:00,31.36,31.37,31.33,31.35,34500.0,23.5016,23.5091,23.4792,23.4941,34500.0
2011-05-11 12:55:00,31.35,31.37,31.31,31.36,34100.0,23.4941,23.5091,23.4642,23.5016,34100.0
2011-05-11 13:00:00,31.36,31.36,31.32,31.33,46000.0,23.5016,23.5016,23.4717,23.4792,46000.0
2011-05-11 13:05:00,31.34,31.34,31.28,31.29,38700.0,23.4866,23.4866,23.4417,23.4492,38700.0
2011-05-11 13:10:00,31.28,31.33,31.26,31.26,67800.0,23.4417,23.4792,23.4267,23.4267,67800.0
2011-05-11 13:15:00,31.27,31.31,31.27,31.31,32900.0,23.4342,23.4642,23.4342,23.4642,32900.0
2011-05-11 13:20:00,31.32,31.35,31.31,31.35,18400.0,23.4717,23.4941,23.4642,23.4941,18400.0
2011-05-11 13:25:00,31.35,31.35,31.27,31.33,56400.0,23.4941,23.4941,23.4342,23.4792,56400.0
2011-05-11 13:30:00,31.33,31.33,31.25,31.25,75400.0,23.4792,23.4792,23.4192,23.4192,75400.0
2011-05-11 13:35:00,31.26,31.27,31.14,31.17,268100.0,23.4267,23.4342,23.3368,23.3592,268100.0
2011-05-11 13:40:00,31.16,31.17,31.11,31.15,159600.0,23.3518,23.3592,23.3143,23.3443,159600.0
2011-05-11 13:45:00,31.16,31.21,31.15,31.16,35000.0,23.3518,23.3892,23.3443,23.3518,35000.0
2011-05-11 13:50:00,31.17,31.21,31.16,31.21,58400.0,23.3592,23.3892,23.3518,23.3892,58400.0
2011-05-11 13:55:00,31.21,31.22,31.15,31.19,58400.0,23.3892,23.3967,23.3443,23.3742,58400.0
2011-05-11 14:00:00,31.18,31.23,31.18,31.21,90300.0,23.3667,23.4042,23.3667,23.3892,90300.0
2011-05-11 14:05:00,31.21,31.25,31.19,31.23,54500.0,23.3892,23.4192,23.3742,23.4042,54500.0
2011-05-11 14:10:00,31.23,31.28,31.21,31.23,78700.0,23.4042,23.4417,23.3892,23.4042,78700.0
2011-05-11 14:15:00,31.23,31.26,31.22,31.25,88800.0,23.4042,23.4267,23.3967,23.4192,88800.0
2011-05-11 14:20:00,31.25,31.29,31.19,31.2,69600.0,23.4192,23.4492,23.3742,23.3817,69600.0
2011-05-11 14:25:00,31.2,31.25,31.19,31.24,67600.0,23.3817,23.4192,23.3742,23.4117,67600.0
2011-05-11 14:30:00,31.24,31.26,31.2,31.21,66400.0,23.4117,23.4267,23.3817,23.3892,66400.0
2011-05-11 14:35:00,31.2,31.31,31.19,31.27,109000.0,23.3817,23.4642,23.3742,23.4342,109000.0
2011-05-11 14:40:00,31.28,31.29,31.23,31.25,77800.0,23.4417,23.4492,23.4042,23.4192,77800.0
2011-05-11 14:45:00,31.24,31.26,31.2,31.2,82400.0,23.4117,23.4267,23.3817,23.3817,82400.0
2011-05-11 14:50:00,31.2,31.23,31.17,31.2,79100.0,23.3817,23.4042,23.3592,23.3817,79100.0
2011-05-11 14:55:00,31.19,31.23,31.17,31.18,85400.0,23.3742,23.4042,23.3592,23.3667,85400.0
2011-05-11 15:00:00,31.18,31.21,31.15,31.21,71500.0,23.3667,23.3892,23.3443,23.3892,71500.0
2011-05-11 15:05:00,31.21,31.31,31.21,31.26,130300.0,23.3892,23.4642,23.3892,23.4267,130300.0
2011-05-11 15:10:00,31.26,31.31,31.25,31.31,64200.0,23.4267,23.4642,23.4192,23.4642,64200.0
2011-05-11 15:15:00,31.31,31.38,31.27,31.37,162500.0,23.4642,23.5166,23.4342,23.5091,162500.0
2011-05-11 15:20:00,31.37,31.47,31.36,31.41,104800.0,23.5091,23.5841,23.5016,23.5391,104800.0
2011-05-11 15:25:00,31.4,31.44,31.37,31.38,96000.0,23.5316,23.5616,23.5091,23.5166,96000.0
2011-05-11 15:30:00,31.38,31.43,31.34,31.36,83900.0,23.5166,23.5541,23.4866,23.5016,83900.0
2011-05-11 15:35:00,31.35,31.36,31.3,31.3,102400.0,23.4941,23.5016,23.4567,23.4567,102400.0
2011-05-11 15:40:00,31.3,31.35,31.28,31.35,112100.0,23.4567,23.4941,23.4417,23.4941,112100.0
2011-05-11 15:45:00,31.34,31.38,31.31,31.33,212600.0,23.4866,23.5166,23.4642,23.4792,212600.0
2011-05-11 15:50:00,31.33,31.36,31.32,31.33,130200.0,23.4792,23.5016,23.4717,23.4792,130200.0
2011-05-11 15:55:00,31.33,31.35,31.3,31.3,232500.0,23.4792,23.4941,23.4567,23.4567,232500.0
2011-05-12 09:30:00,31.07,31.15,30.96,30.99,345300.0,23.2843,23.3443,23.2019,23.2244,345300.0
2011-05-12 09:35:00,31.0,31.03,30.93,30.99,169200.0,23.2318,23.2543,23.1794,23.2244,169200.0
2011-05-12 09:40:00,30.99,31.06,30.94,31.0,148000.0,23.2244,23.2768,23.1869,23.2318,148000.0
2011-05-12 09:45:00,31.0,31.13,30.95,31.07,90900.0,23.2318,23.3293,23.1944,23.2843,90900.0
2011-05-12 09:50:00,31.06,31.13,31.03,31.07,52100.0,23.2768,23.3293,23.2543,23.2843,52100.0
2011-05-12 09:55:00,31.07,31.52,31.04,31.51,919200.0,23.2843,23.6215,23.2618,23.614,919200.0
2011-05-12 10:00:00,31.51,31.6,31.31,31.37,435400.0,23.614,23.6815,23.4642,23.5091,435400.0
2011-05-12 10:05:00,31.36,31.5,31.23,31.33,281300.0,23.5016,23.6066,23.4042,23.4792,281300.0
2011-05-12 10:10:00,31.33,31.5,31.32,31.49,253100.0,23.4792,23.6066,23.4717,23.5991,253100.0
2011-05-12 10:15:00,31.47,31.49,31.38,31.43,165100.0,23.5841,23.5991,23.5166,23.5541,165100.0
2011-05-12 10:20:00,31.42,31.45,31.24,31.32,168200.0,23.5466,23.5691,23.4117,23.4717,168200.0
2011-05-12 10:25:00,31.3,31.33,31.23,31.3,135400.0,23.4567,23.4792,23.4042,23.4567,135400.0
2011-05-12 10:30:00,31.3,31.31,31.18,31.19,222400.0,23.4567,23.4642,23.3667,23.3742,222400.0
2011-05-12 10:35:00,31.19,31.22,31.1,31.11,110700.0,23.3742,23.3967,23.3068,23.3143,110700.0
2011-05-12 10:40:00,31.11,31.12,31.06,31.08,110700.0,23.3143,23.3218,23.2768,23.2918,110700.0
2011-05-12 10:45:00,31.08,31.2,31.08,31.17,95300.0,23.2918,23.3817,23.2918,23.3592,95300.0
2011-05-12 10:50:00,31.18,31.18,31.09,31.15,72500.0,23.3667,23.3667,23.2993,23.3443,72500.0
2011-05-12 10:55:00,31.14,31.16,31.1,31.13,72700.0,23.3368,23.3518,23.3068,23.3293,72700.0
2011-05-12 11:00:00,31.12,31.13,31.02,31.11,191400.0,23.3218,23.3293,23.2468,23.3143,191400.0
2011-05-12 11:05:00,31.12,31.15,31.06,31.08,139400.0,23.3218,23.3443,23.2768,23.2918,139400.0
2011-05-12 11:10:00,31.08,31.17,31.08,31.11,94300.0,23.2918,23.3592,23.2918,23.3143,94300.0
2011-05-12 11:15:00,31.12,31.23,31.11,31.21,100900.0,23.3218,23.4042,23.3143,23.3892,100900.0
2011-05-12 11:20:00,31.22,31.39,31.22,31.38,196800.0,23.3967,23.5241,23.3967,23.5166,196800.0
2011-05-12 11:25:00,31.38,31.42,31.37,31.39,134000.0,23.5166,23.5466,23.5091,23.5241,134000.0
2011-05-12 11:30:00,31.39,31.47,31.39,31.41,82800.0,23.5241,23.5841,23.5241,23.5391,82800.0
2011-05-12 11:35:00,31.41,31.46,31.39,31.45,96700.0,23.5391,23.5766,23.5241,23.5691,96700.0
2011-05-12 11:40:00,31.45,31.49,31.42,31.42,45100.0,23.5691,23.5991,23.5466,23.5466,45100.0
2011-05-12 11:45:00,31.43,31.43,31.35,31.38,49800.0,23.5541,23.5541,23.4941,23.5166,49800.0
2011-05-12 11:50:00,31.37,31.38,31.31,31.32,47100.0,23.5091,23.5166,23.4642,23.4717,47100.0
2011-05-12 11:55:00,31.32,31.33,31.24,31.27,36500.0,23.4717,23.4792,23.4117,23.4342,36500.0
2011-05-12 12:00:00,31.27,31.32,31.22,31.26,75500.0,23.4342,23.4717,23.3967,23.4267,75500.0
2011-05-12 12:05:00,31.25,31.3,31.24,31.3,33500.0,23.4192,23.4567,23.4117,23.4567,33500.0
2011-05-12 12:10:00,31.29,31.3,31.2,31.21,42700.0,23.4492,23.4567,23.3817,23.3892,42700.0
2011-05-12 12:15:00,31.21,31.27,31.17,31.23,49400.0,23.3892,23.4342,23.3592,23.4042,49400.0
2011-05-12 12:20:00,31.23,31.28,31.22,31.27,44900.0,23.4042,23.4417,23.3967,23.4342,44900.0
2011-05-12 12:25:00,31.28,31.3,31.27,31.29,45300.0,23.4417,23.4567,23.4342,23.4492,45300.0
2011-05-12 12:30:00,31.29,31.33,31.29,31.32,69000.0,23.4492,23.4792,23.4492,23.4717,69000.0
2011-05-12 12:35:00,31.32,31.39,31.32,31.39,65100.0,23.4717,23.5241,23.4717,23.5241,65100.0
2011-05-12 12:40:00,31.38,31.4,31.32,31.32,45000.0,23.5166,23.5316,23.4717,23.4717,45000.0
2011-05-12 12:45:00,31.33,31.35,31.27,31.33,157400.0,23.4792,23.4941,23.4342,23.4792,157400.0
2011-05-12 12:50:00,31.33,31.38,31.32,31.35,77700.0,23.4792,23.5166,23.4717,23.4941,77700.0
2011-05-12 12:55:00,31.34,31.4,31.32,31.34,183400.0,23.4866,23.5316,23.4717,23.4866,183400.0
2011-05-12 13:00:00,31.35,31.41,31.32,31.34,364200.0,23.4941,23.5391,23.4717,23.4866,364200.0
2011-05-12 13:05:00,31.33,31.35,31.25,31.28,152100.0,23.4792,23.4941,23.4192,23.4417,152100.0
2011-05-12 13:10:00,31.29,31.36,31.28,31.35,148400.0,23.4492,23.5016,23.4417,23.4941,148400.0
2011-05-12 13:15:00,31.35,31.39,31.29,31.32,170500.0,23.4941,23.5241,23.4492,23.4717,170500.0
2011-05-12 13:20:00,31.33,31.38,31.3,31.38,29900.0,23.4792,23.5166,23.4567,23.5166,29900.0
2011-05-12 13:25:00,31.37,31.42,31.36,31.4,125600.0,23.5091,23.5466,23.5016,23.5316,125600.0
2011-05-12 13:30:00,31.4,31.44,31.39,31.42,141800.0,23.5316,23.5616,23.5241,23.5466,141800.0
2011-05-12 13:35:00,31.42,31.47,31.41,31.44,80500.0,23.5466,23.5841,23.5391,23.5616,80500.0
2011-05-12 13:40:00,31.43,31.5,31.42,31.49,328300.0,23.5541,23.6066,23.5466,23.5991,328300.0
2011-05-12 13:45:00,31.48,31.52,31.44,31.45,323500.0,23.5916,23.6215,23.5616,23.5691,323500.0
2011-05-12 13:50:00,31.45,31.48,31.4,31.44,168700.0,23.5691,23.5916,23.5316,23.5616,168700.0
2011-05-12 13:55:00,31.44,31.44,31.38,31.41,163600.0,23.5616,23.5616,23.5166,23.5391,163600.0
2011-05-12 14:00:00,31.41,31.47,31.39,31.45,153900.0,23.5391,23.5841,23.5241,23.5691,153900.0
2011-05-12 14:05:00,31.45,31.47,31.36,31.4,410300.0,23.5691,23.5841,23.5016,23.5316,410300.0
2011-05-12 14:10:00,31.39,31.46,31.39,31.4,212200.0,23.5241,23.5766,23.5241,23.5316,212200.0
2011-05-12 14:15:00,31.4,31.45,31.37,31.38,245000.0,23.5316,23.5691,23.5091,23.5166,245000.0
2011-05-12 14:20:00,31.39,31.43,31.39,31.43,163800.0,23.5241,23.5541,23.5241,23.5541,163800.0
2011-05-12 14:25:00,31.42,31.43,31.36,31.38,137500.0,23.5466,23.5541,23.5016,23.5166,137500.0
2011-05-12 14:30:00,31.38,31.4,31.35,31.36,208800.0,23.5166,23.5316,23.4941,23.5016,208800.0
2011-05-12 14:35:00,31.36,31.46,31.33,31.42,326600.0,23.5016,23.5766,23.4792,23.5466,326600.0
2011-05-12 14:40:00,31.41,31.44,31.35,31.39,158900.0,23.5391,23.5616,23.4941,23.5241,158900.0
2011-05-12 14:45:00,31.39,31.43,31.38,31.42,132500.0,23.5241,23.5541,23.5166,23.5466,132500.0
2011-05-12 14:50:00,31.41,31.42,31.38,31.42,143500.0,23.5391,23.5466,23.5166,23.5466,143500.0
2011-05-12 14:55:00,31.41,31.43,31.4,31.41,259800.0,23.5391,23.5541,23.5316,23.5391,259800.0
2011-05-12 15:00:00,31.41,31.46,31.4,31.44,140700.0,23.5391,23.5766,23.5316,23.5616,140700.0
2011-05-12 15:05:00,31.43,31.48,31.42,31.47,89500.0,23.5541,23.5916,23.5466,23.5841,89500.0
2011-05-12 15:10:00,31.48,31.5,31.44,31.5,120100.0,23.5916,23.6066,23.5616,23.6066,120100.0
2011-05-12 15:15:00,31.5,31.58,31.49,31.57,237500.0,23.6066,23.6665,23.5991,23.659,237500.0
2011-05-12 15:20:00,31.57,31.58,31.49,31.49,114200.0,23.659,23.6665,23.5991,23.5991,114200.0
2011-05-12 15:25:00,31.49,31.51,31.42,31.43,204100.0,23.5991,23.614,23.5466,23.5541,204100.0
2011-05-12 15:30:00,31.44,31.46,31.35,31.39,279700.0,23.5616,23.5766,23.4941,23.5241,279700.0
2011-05-12 15:35:00,31.37,31.45,31.36,31.45,215800.0,23.5091,23.5691,23.5016,23.5691,215800.0
2011-05-12 15:40:00,31.45,31.48,31.43,31.45,108700.0,23.5691,23.5916,23.5541,23.5691,108700.0
2011-05-12 15:45:00,31.45,31.48,31.44,31.45,139000.0,23.5691,23.5916,23.5616,23.5691,139000.0
2011-05-12 15:50:00,31.44,31.45,31.35,31.35,181200.0,23.5616,23.5691,23.4941,23.4941,181200.0
2011-05-12 15:55:00,31.36,31.41,31.35,31.4,237900.0,23.5016,23.5391,23.4941,23.5316,237900.0
2011-05-13 09:30:00,31.46,31.54,31.43,31.44,327600.0,23.5766,23.6365,23.5541,23.5616,327600.0
2011-05-13 09:35:00,31.44,31.45,31.3,31.42,250800.0,23.5616,23.5691,23.4567,23.5466,250800.0
2011-05-13 09:40:00,31.42,31.42,31.3,31.34,134400.0,23.5466,23.5466,23.4567,23.4866,134400.0
2011-05-13 09:45:00,31.34,31.34,31.25,31.32,134600.0,23.4866,23.4866,23.4192,23.4717,134600.0
2011-05-13 09:50:00,31.32,31.45,31.28,31.41,138900.0,23.4717,23.5691,23.4417,23.5391,138900.0
2011-05-13 09:55:00,31.41,31.48,31.38,31.38,95600.0,23.5391,23.5916,23.5166,23.5166,95600.0
2011-05-13 10:00:00,31.38,31.42,31.31,31.35,141800.0,23.5166,23.5466,23.4642,23.4941,141800.0
2011-05-13 10:05:00,31.35,31.36,31.3,31.31,107300.0,23.4941,23.5016,23.4567,23.4642,107300.0
2011-05-13 10:10:00,31.31,31.35,31.26,31.33,203100.0,23.4642,23.4941,23.4267,23.4792,203100.0
2011-05-13 10:15:00,31.33,31.41,31.33,31.4,161500.0,23.4792,23.5391,23.4792,23.5316,161500.0
2011-05-13 10:20:00,31.4,31.42,31.35,31.35,174400.0,23.5316,23.5466,23.4941,23.4941,174400.0
2011-05-13 10:25:00,31.36,31.4,31.35,31.4,122000.0,23.5016,23.5316,23.4941,23.5316,122000.0
2011-05-13 10:30:00,31.39,31.49,31.38,31.45,270100.0,23.5241,23.5991,23.5166,23.5691,270100.0
2011-05-13 10:35:00,31.46,31.46,31.4,31.44,183000.0,23.5766,23.5766,23.5316,23.5616,183000.0
2011-05-13 10:40:00,31.44,31.45,31.38,31.38,117200.0,23.5616,23.5691,23.5166,23.5166,117200.0
2011-05-13 10:45:00,31.38,31.42,31.36,31.42,91300.0,23.5166,23.5466,23.5016,23.5466,91300.0
2011-05-13 10:50:00,31.42,31.43,31.37,31.43,49100.0,23.5466,23.5541,23.5091,23.5541,49100.0
2011-05-13 10:55:00,31.42,31.44,31.39,31.4,57000.0,23.5466,23.5616,23.5241,23.5316,57000.0
2011-05-13 11:00:00,31.39,31.41,31.3,31.33,161400.0,23.5241,23.5391,23.4567,23.4792,161400.0
2011-05-13 11:05:00,31.33,31.35,31.27,31.31,204100.0,23.4792,23.4941,23.4342,23.4642,204100.0
2011-05-13 11:10:00,31.3,31.37,31.28,31.37,94200.0,23.4567,23.5091,23.4417,23.5091,94200.0
2011-05-13 11:15:00,31.37,31.38,31.28,31.28,128200.0,23.5091,23.5166,23.4417,23.4417,128200.0
2011-05-13 11:20:00,31.29,31.29,31.19,31.21,142200.0,23.4492,23.4492,23.3742,23.3892,142200.0
2011-05-13 11:25:00,31.2,31.2,31.13,31.17,168300.0,23.3817,23.3817,23.3293,23.3592,168300.0
2011-05-13 11:30:00,31.17,31.21,31.13,31.18,149600.0,23.3592,23.3892,23.3293,23.3667,149600.0
2011-05-13 11:35:00,31.19,31.22,31.19,31.22,58500.0,23.3742,23.3967,23.3742,23.3967,58500.0
2011-05-13 11:40:00,31.22,31.24,31.21,31.22,52600.0,23.3967,23.4117,23.3892,23.3967,52600.0
2011-05-13 11:45:00,31.22,31.27,31.2,31.25,100700.0,23.3967,23.4342,23.3817,23.4192,100700.0
2011-05-13 11:50:00,31.24,31.31,31.23,31.25,63100.0,23.4117,23.4642,23.4042,23.4192,63100.0
2011-05-13 11:55:00,31.25,31.29,31.22,31.22,62100.0,23.4192,23.4492,23.3967,23.3967,62100.0
2011-05-13 12:00:00,31.22,31.27,31.2,31.25,68900.0,23.3967,23.4342,23.3817,23.4192,68900.0
2011-05-13 12:05:00,31.24,31.25,31.13,31.14,158200.0,23.4117,23.4192,23.3293,23.3368,158200.0
2011-05-13 12:10:00,31.13,31.18,31.13,31.13,89100.0,23.3293,23.3667,23.3293,23.3293,89100.0
2011-05-13 12:15:00,31.13,31.18,31.12,31.15,87200.0,23.3293,23.3667,23.3218,23.3443,87200.0
2011-05-13 12:20:00,31.14,31.22,31.12,31.16,128200.0,23.3368,23.3967,23.3218,23.3518,128200.0
2011-05-13 12:25:00,31.16,31.22,31.1,31.22,153000.0,23.3518,23.3967,23.3068,23.3967,153000.0
2011-05-13 12:30:00,31.22,31.23,31.17,31.18,122300.0,23.3967,23.4042,23.3592,23.3667,122300.0
2011-05-13 12:35:00,31.19,31.23,31.17,31.17,72500.0,23.3742,23.4042,23.3592,23.3592,72500.0
2011-05-13 12:40:00,31.16,31.18,31.12,31.17,55200.0,23.3518,23.3667,23.3218,23.3592,55200.0
2011-05-13 12:45:00,31.16,31.2,31.14,31.18,108400.0,23.3518,23.3817,23.3368,23.3667,108400.0
2011-05-13 12:50:00,31.17,31.17,31.13,31.14,68300.0,23.3592,23.3592,23.3293,23.3368,68300.0
2011-05-13 12:55:00,31.15,31.16,31.05,31.06,233400.0,23.3443,23.3518,23.2693,23.2768,233400.0
2011-05-13 13:00:00,31.05,31.1,31.02,31.07,134500.0,23.2693,23.3068,23.2468,23.2843,134500.0
2011-05-13 13:05:00,31.07,31.07,31.01,31.03,74400.0,23.2843,23.2843,23.2393,23.2543,74400.0
2011-05-13 13:10:00,31.04,31.1,31.03,31.09,87400.0,23.2618,23.3068,23.2543,23.2993,87400.0
2011-05-13 13:15:00,31.1,31.1,31.04,31.07,94500.0,23.3068,23.3068,23.2618,23.2843,94500.0
2011-05-13 13:20:00,31.06,31.11,31.06,31.08,88900.0,23.2768,23.3143,23.2768,23.2918,88900.0
2011-05-13 13:25:00,31.09,31.09,31.05,31.07,54700.0,23.2993,23.2993,23.2693,23.2843,54700.0
2011-05-13 13:30:00,31.07,31.09,31.04,31.05,181800.0,23.2843,23.2993,23.2618,23.2693,181800.0
2011-05-13 13:35:00,31.04,31.05,30.95,30.95,199300.0,23.2618,23.2693,23.1944,23.1944,199300.0
2011-05-13 13:40:00,30.95,31.0,30.95,30.99,165000.0,23.1944,23.2318,23.1944,23.2244,165000.0
2011-05-13 13:45:00,30.98,30.98,30.9,30.94,166600.0,23.2169,23.2169,23.1569,23.1869,166600.0
2011-05-13 13:50:00,30.95,30.97,30.92,30.93,60100.0,23.1944,23.2094,23.1719,23.1794,60100.0
2011-05-13 13:55:00,30.93,30.93,30.9,30.91,83800.0,23.1794,23.1794,23.1569,23.1644,83800.0
2011-05-13 14:00:00,30.91,30.92,30.85,30.87,269900.0,23.1644,23.1719,23.1194,23.1344,269900.0
2011-05-13 14:05:00,30.87,30.91,30.86,30.89,314300.0,23.1344,23.1644,23.1269,23.1494,314300.0
2011-05-13 14:10:00,30.89,30.98,30.88,30.98,205400.0,23.1494,23.2169,23.1419,23.2169,205400.0
2011-05-13 14:15:00,30.98,31.0,30.97,31.0,116600.0,23.2169,23.2318,23.2094,23.2318,116600.0
2011-05-13 14:20:00,31.0,31.09,30.99,31.06,149100.0,23.2318,23.2993,23.2244,23.2768,149100.0
2011-05-13 14:25:00,31.06,31.08,31.05,31.05,49100.0,23.2768,23.2918,23.2693,23.2693,49100.0
2011-05-13 14:30:00,31.05,31.05,30.98,30.99,147100.0,23.2693,23.2693,23.2169,23.2244,147100.0
2011-05-13 14:35:00,30.99,31.03,30.99,31.01,59700.0,23.2244,23.2543,23.2244,23.2393,59700.0
2011-05-13 14:40:00,31.01,31.01,30.98,31.01,85000.0,23.2393,23.2393,23.2169,23.2393,85000.0
2011-05-13 14:45:00,31.0,31.05,30.99,30.99,116000.0,23.2318,23.2693,23.2244,23.2244,116000.0
2011-05-13 14:50:00,31.0,31.01,30.97,30.97,86200.0,23.2318,23.2393,23.2094,23.2094,86200.0
2011-05-13 14:55:00,30.98,31.01,30.95,30.99,101100.0,23.2169,23.2393,23.1944,23.2244,101100.0
2011-05-13 15:00:00,30.98,31.01,30.98,30.98,63500.0,23.2169,23.2393,23.2169,23.2169,63500.0
2011-05-13 15:05:00,30.98,31.01,30.92,30.93,109900.0,23.2169,23.2393,23.1719,23.1794,109900.0
2011-05-13 15:10:00,30.92,30.93,30.87,30.91,141100.0,23.1719,23.1794,23.1344,23.1644,141100.0
2011-05-13 15:15:00,30.91,31.01,30.9,31.0,244200.0,23.1644,23.2393,23.1569,23.2318,244200.0
2011-05-13 15:20:00,30.99,31.03,30.99,31.02,114200.0,23.2244,23.2543,23.2244,23.2468,114200.0
2011-05-13 15:25:00,31.02,31.04,31.0,31.0,154400.0,23.2468,23.2618,23.2318,23.2318,154400.0
2011-05-13 15:30:00,31.0,31.03,31.0,31.03,77600.0,23.2318,23.2543,23.2318,23.2543,77600.0
2011-05-13 15:35:00,31.03,31.09,31.02,31.05,124800.0,23.2543,23.2993,23.2468,23.2693,124800.0
2011-05-13 15:40:00,31.06,31.11,31.05,31.07,195700.0,23.2768,23.3143,23.2693,23.2843,195700.0
2011-05-13 15:45:00,31.08,31.1,31.08,31.09,98300.0,23.2918,23.3068,23.2918,23.2993,98300.0
2011-05-13 15:50:00,31.09,31.11,31.07,31.11,219800.0,23.2993,23.3143,23.2843,23.3143,219800.0
2011-05-13 15:55:00,31.11,31.11,31.05,31.06,235400.0,23.3143,23.3143,23.2693,23.2768,235400.0
2011-05-16 09:30:00,31.25,31.35,31.15,31.19,303800.0,23.4192,23.4941,23.3443,23.3742,303800.0
2011-05-16 09:35:00,31.2,31.28,31.16,31.26,203000.0,23.3817,23.4417,23.3518,23.4267,203000.0
2011-05-16 09:40:00,31.27,31.3,31.24,31.3,181700.0,23.4342,23.4567,23.4117,23.4567,181700.0
2011-05-16 09:45:00,31.31,31.32,31.21,31.21,168400.0,23.4642,23.4717,23.3892,23.3892,168400.0
2011-05-16 09:50:00,31.22,31.26,31.19,31.24,95300.0,23.3967,23.4267,23.3742,23.4117,95300.0
2011-05-16 09:55:00,31.24,31.29,31.22,31.27,59500.0,23.4117,23.4492,23.3967,23.4342,59500.0
2011-05-16 10:00:00,31.26,31.43,31.26,31.39,189700.0,23.4267,23.5541,23.4267,23.5241,189700.0
2011-05-16 10:05:00,31.39,31.5,31.38,31.45,173100.0,23.5241,23.6066,23.5166,23.5691,173100.0
2011-05-16 10:10:00,31.45,31.47,31.34,31.4,164800.0,23.5691,23.5841,23.4866,23.5316,164800.0
2011-05-16 10:15:00,31.4,31.4,31.26,31.33,137600.0,23.5316,23.5316,23.4267,23.4792,137600.0
2011-05-16 10:20:00,31.33,31.37,31.26,31.28,81800.0,23.4792,23.5091,23.4267,23.4417,81800.0
2011-05-16 10:25:00,31.29,31.38,31.28,31.29,118000.0,23.4492,23.5166,23.4417,23.4492,118000.0
2011-05-16 10:30:00,31.3,31.33,31.29,31.31,74300.0,23.4567,23.4792,23.4492,23.4642,74300.0
2011-05-16 10:35:00,31.32,31.33,31.26,31.28,95900.0,23.4717,23.4792,23.4267,23.4417,95900.0
2011-05-16 10:40:00,31.29,31.32,31.27,31.31,99400.0,23.4492,23.4717,23.4342,23.4642,99400.0
2011-05-16 10:45:00,31.31,31.32,31.28,31.31,102700.0,23.4642,23.4717,23.4417,23.4642,102700.0
2011-05-16 10:50:00,31.32,31.35,31.3,31.31,127000.0,23.4717,23.4941,23.4567,23.4642,127000.0
2011-05-16 10:55:00,31.31,31.33,31.3,31.33,63600.0,23.4642,23.4792,23.4567,23.4792,63600.0
2011-05-16 11:00:00,31.32,31.38,31.31,31.38,108200.0,23.4717,23.5166,23.4642,23.5166,108200.0
2011-05-16 11:05:00,31.38,31.4,31.37,31.39,135500.0,23.5166,23.5316,23.5091,23.5241,135500.0
2011-05-16 11:10:00,31.38,31.39,31.37,31.38,52200.0,23.5166,23.5241,23.5091,23.5166,52200.0
2011-05-16 11:15:00,31.38,31.38,31.34,31.37,52200.0,23.5166,23.5166,23.4866,23.5091,52200.0
2011-05-16 11:20:00,31.37,31.38,31.3,31.32,71600.0,23.5091,23.5166,23.4567,23.4717,71600.0
2011-05-16 11:25:00,31.31,31.37,31.3,31.34,44100.0,23.4642,23.5091,23.4567,23.4866,44100.0
2011-05-16 11:30:00,31.34,31.38,31.34,31.35,30000.0,23.4866,23.5166,23.4866,23.4941,30000.0
2011-05-16 11:35:00,31.36,31.39,31.35,31.39,20000.0,23.5016,23.5241,23.4941,23.5241,20000.0
2011-05-16 11:40:00,31.38,31.39,31.33,31.33,46700.0,23.5166,23.5241,23.4792,23.4792,46700.0
2011-05-16 11:45:00,31.32,31.36,31.3,31.36,43300.0,23.4717,23.5016,23.4567,23.5016,43300.0
2011-05-16 11:50:00,31.35,31.38,31.31,31.34,29700.0,23.4941,23.5166,23.4642,23.4866,29700.0
2011-05-16 11:55:00,31.34,31.36,31.32,31.36,39200.0,23.4866,23.5016,23.4717,23.5016,39200.0
2011-05-16 12:00:00,31.35,31.37,31.33,31.35,20300.0,23.4941,23.5091,23.4792,23.4941,20300.0
2011-05-16 12:05:00,31.35,31.35,31.3,31.32,77200.0,23.4941,23.4941,23.4567,23.4717,77200.0
2011-05-16 12:10:00,31.32,31.33,31.3,31.31,43400.0,23.4717,23.4792,23.4567,23.4642,43400.0
2011-05-16 12:15:00,31.32,31.33,31.31,31.33,30900.0,23.4717,23.4792,23.4642,23.4792,30900.0
2011-05-16 12:20:00,31.33,31.37,31.33,31.37,23200.0,23.4792,23.5091,23.4792,23.5091,23200.0
2011-05-16 12:25:00,31.37,31.38,31.36,31.37,33200.0,23.5091,23.5166,23.5016,23.5091,33200.0
2011-05-16 12:30:00,31.38,31.43,31.37,31.37,67900.0,23.5166,23.5541,23.5091,23.5091,67900.0
2011-05-16 12:35:00,31.38,31.4,31.35,31.4,33700.0,23.5166,23.5316,23.4941,23.5316,33700.0
2011-05-16 12:40:00,31.39,31.42,31.34,31.35,75700.0,23.5241,23.5466,23.4866,23.4941,75700.0
2011-05-16 12:45:00,31.35,31.37,31.33,31.36,29100.0,23.4941,23.5091,23.4792,23.5016,29100.0
2011-05-16 12:50:00,31.37,31.39,31.36,31.38,113000.0,23.5091,23.5241,23.5016,23.5166,113000.0
2011-05-16 12:55:00,31.38,31.4,31.36,31.36,72500.0,23.5166,23.5316,23.5016,23.5016,72500.0
2011-05-16 13:00:00,31.35,31.4,31.35,31.38,41900.0,23.4941,23.5316,23.4941,23.5166,41900.0
2011-05-16 13:05:00,31.38,31.4,31.37,31.4,51900.0,23.5166,23.5316,23.5091,23.5316,51900.0
2011-05-16 13:10:00,31.4,31.41,31.38,31.39,60300.0,23.5316,23.5391,23.5166,23.5241,60300.0
2011-05-16 13:15:00,31.4,31.42,31.34,31.4,72800.0,23.5316,23.5466,23.4866,23.5316,72800.0
2011-05-16 13:20:00,31.4,31.43,31.38,31.43,38600.0,23.5316,23.5541,23.5166,23.5541,38600.0
2011-05-16 13:25:00,31.43,31.44,31.4,31.42,32300.0,23.5541,23.5616,23.5316,23.5466,32300.0
2011-05-16 13:30:00,31.42,31.45,31.42,31.43,45500.0,23.5466,23.5691,23.5466,23.5541,45500.0
2011-05-16 13:35:00,31.43,31.48,31.43,31.47,66400.0,23.5541,23.5916,23.5541,23.5841,66400.0
2011-05-16 13:40:00,31.47,31.48,31.45,31.45,52700.0,23.5841,23.5916,23.5691,23.5691,52700.0
2011-05-16 13:45:00,31.46,31.48,31.45,31.46,62200.0,23.5766,23.5916,23.5691,23.5766,62200.0
2011-05-16 13:50:00,31.45,31.49,31.45,31.48,73800.0,23.5691,23.5991,23.5691,23.5916,73800.0
2011-05-16 13:55:00,31.48,31.48,31.46,31.47,38200.0,23.5916,23.5916,23.5766,23.5841,38200.0
2011-05-16 14:00:00,31.47,31.48,31.43,31.45,53300.0,23.5841,23.5916,23.5541,23.5691,53300.0
2011-05-16 14:05:00,31.45,31.48,31.43,31.46,47400.0,23.5691,23.5916,23.5541,23.5766,47400.0
2011-05-16 14:10:00,31.46,31.47,31.41,31.41,69200.0,23.5766,23.5841,23.5391,23.5391,69200.0
2011-05-16 14:15:00,31.41,31.47,31.41,31.43,151700.0,23.5391,23.5841,23.5391,23.5541,151700.0
2011-05-16 14:20:00,31.43,31.45,31.41,31.45,56400.0,23.5541,23.5691,23.5391,23.5691,56400.0
2011-05-16 14:25:00,31.46,31.46,31.41,31.43,80400.0,23.5766,23.5766,23.5391,23.5541,80400.0
2011-05-16 14:30:00,31.43,31.47,31.42,31.42,119800.0,23.5541,23.5841,23.5466,23.5466,119800.0
2011-05-16 14:35:00,31.42,31.44,31.38,31.4,107600.0,23.5466,23.5616,23.5166,23.5316,107600.0
2011-05-16 14:40:00,31.41,31.41,31.34,31.36,102500.0,23.5391,23.5391,23.4866,23.5016,102500.0
2011-05-16 14:45:00,31.37,31.38,31.33,31.35,121200.0,23.5091,23.5166,23.4792,23.4941,121200.0
2011-05-16 14:50:00,31.35,31.39,31.32,31.33,42000.0,23.4941,23.5241,23.4717,23.4792,42000.0
2011-05-16 14:55:00,31.32,31.38,31.32,31.32,63600.0,23.4717,23.5166,23.4717,23.4717,63600.0
2011-05-16 15:00:00,31.31,31.39,31.3,31.39,101400.0,23.4642,23.5241,23.4567,23.5241,101400.0
2011-05-16 15:05:00,31.38,31.41,31.36,31.39,107800.0,23.5166,23.5391,23.5016,23.5241,107800.0
2011-05-16 15:10:00,31.4,31.4,31.32,31.33,68900.0,23.5316,23.5316,23.4717,23.4792,68900.0
2011-05-16 15:15:00,31.34,31.35,31.29,31.29,88300.0,23.4866,23.4941,23.4492,23.4492,88300.0
2011-05-16 15:20:00,31.3,31.33,31.26,31.32,122800.0,23.4567,23.4792,23.4267,23.4717,122800.0
2011-05-16 15:25:00,31.32,31.34,31.22,31.22,129400.0,23.4717,23.4866,23.3967,23.3967,129400.0
2011-05-16 15:30:00,31.23,31.26,31.21,31.24,104500.0,23.4042,23.4267,23.3892,23.4117,104500.0
2011-05-16 15:35:00,31.24,31.25,31.15,31.16,151500.0,23.4117,23.4192,23.3443,23.3518,151500.0
2011-05-16 15:40:00,31.16,31.16,31.1,31.12,160000.0,23.3518,23.3518,23.3068,23.3218,160000.0
2011-05-16 15:45:00,31.12,31.13,31.08,31.08,145700.0,23.3218,23.3293,23.2918,23.2918,145700.0
2011-05-16 15:50:00,31.09,31.12,31.08,31.11,150500.0,23.2993,23.3218,23.2918,23.3143,150500.0
2011-05-16 15:55:00,31.11,31.12,31.11,31.12,166700.0,23.3143,23.3218,23.3143,23.3218,166700.0
2011-05-17 09:30:00,31.06,31.12,30.95,31.04,297400.0,23.2768,23.3218,23.1944,23.2618,297400.0
2011-05-17 09:35:00,31.04,31.07,30.85,30.98,178400.0,23.2618,23.2843,23.1194,23.2169,178400.0
2011-05-17 09:40:00,30.98,31.07,30.96,31.03,140700.0,23.2169,23.2843,23.2019,23.2543,140700.0
2011-05-17 09:45:00,31.03,31.13,31.03,31.11,203300.0,23.2543,23.3293,23.2543,23.3143,203300.0
2011-05-17 09:50:00,31.11,31.24,31.1,31.22,144900.0,23.3143,23.4117,23.3068,23.3967,144900.0
2011-05-17 09:55:00,31.23,31.38,31.22,31.36,228400.0,23.4042,23.5166,23.3967,23.5016,228400.0
2011-05-17 10:00:00,31.36,31.37,31.29,31.3,260600.0,23.5016,23.5091,23.4492,23.4567,260600.0
2011-05-17 10:05:00,31.3,31.3,31.2,31.23,300000.0,23.4567,23.4567,23.3817,23.4042,300000.0
2011-05-17 10:10:00,31.23,31.27,31.21,31.26,219400.0,23.4042,23.4342,23.3892,23.4267,219400.0
2011-05-17 10:15:00,31.25,31.29,31.24,31.28,285700.0,23.4192,23.4492,23.4117,23.4417,285700.0
2011-05-17 10:20:00,31.28,31.33,31.25,31.27,246600.0,23.4417,23.4792,23.4192,23.4342,246600.0
2011-05-17 10:25:00,31.26,31.35,31.26,31.35,101500.0,23.4267,23.4941,23.4267,23.4941,101500.0
2011-05-17 10:30:00,31.34,31.35,31.3,31.31,169700.0,23.4866,23.4941,23.4567,23.4642,169700.0
2011-05-17 10:35:00,31.31,31.34,31.3,31.33,108900.0,23.4642,23.4866,23.4567,23.4792,108900.0
2011-05-17 10:40:00,31.34,31.35,31.3,31.31,191700.0,23.4866,23.4941,23.4567,23.4642,191700.0
2011-05-17 10:45:00,31.32,31.32,31.26,31.26,196500.0,23.4717,23.4717,23.4267,23.4267,196500.0
2011-05-17 10:50:00,31.26,31.26,31.18,31.22,122800.0,23.4267,23.4267,23.3667,23.3967,122800.0
2011-05-17 10:55:00,31.22,31.25,31.13,31.14,136900.0,23.3967,23.4192,23.3293,23.3368,136900.0
2011-05-17 11:00:00,31.14,31.18,31.09,31.13,184400.0,23.3368,23.3667,23.2993,23.3293,184400.0
2011-05-17 11:05:00,31.13,31.13,31.04,31.06,233200.0,23.3293,23.3293,23.2618,23.2768,233200.0
2011-05-17 11:10:00,31.06,31.07,30.97,31.03,191300.0,23.2768,23.2843,23.2094,23.2543,191300.0
2011-05-17 11:15:00,31.02,31.05,30.92,30.93,211900.0,23.2468,23.2693,23.1719,23.1794,211900.0
2011-05-17 11:20:00,30.93,31.03,30.93,31.01,140400.0,23.1794,23.2543,23.1794,23.2393,140400.0
2011-05-17 11:25:00,31.01,31.06,30.95,30.99,91000.0,23.2393,23.2768,23.1944,23.2244,91000.0
2011-05-17 11:30:00,31.0,31.01,30.94,30.95,81500.0,23.2318,23.2393,23.1869,23.1944,81500.0
2011-05-17 11:35:00,30.94,31.01,30.86,30.86,208700.0,23.1869,23.2393,23.1269,23.1269,208700.0
2011-05-17 11:40:00,30.88,30.91,30.83,30.84,154100.0,23.1419,23.1644,23.1044,23.1119,154100.0
2011-05-17 11:45:00,30.85,30.96,30.85,30.92,87100.0,23.1194,23.2019,23.1194,23.1719,87100.0
2011-05-17 11:50:00,30.92,30.93,30.89,30.91,53200.0,23.1719,23.1794,23.1494,23.1644,53200.0
2011-05-17 11:55:00,30.91,30.95,30.9,30.94,69100.0,23.1644,23.1944,23.1569,23.1869,69100.0
2011-05-17 12:00:00,30.95,30.95,30.88,30.91,106000.0,23.1944,23.1944,23.1419,23.1644,106000.0
2011-05-17 12:05:00,30.91,30.92,30.88,30.92,33400.0,23.1644,23.1719,23.1419,23.1719,33400.0
2011-05-17 12:10:00,30.93,31.0,30.92,30.99,67000.0,23.1794,23.2318,23.1719,23.2244,67000.0
2011-05-17 12:15:00,30.99,31.0,30.93,30.99,86800.0,23.2244,23.2318,23.1794,23.2244,86800.0
2011-05-17 12:20:00,31.0,31.03,30.97,30.97,110700.0,23.2318,23.2543,23.2094,23.2094,110700.0
2011-05-17 12:25:00,30.98,30.98,30.92,30.96,116200.0,23.2169,23.2169,23.1719,23.2019,116200.0
2011-05-17 12:30:00,30.95,30.99,30.89,30.96,75500.0,23.1944,23.2244,23.1494,23.2019,75500.0
2011-05-17 12:35:00,30.97,30.98,30.93,30.95,49100.0,23.2094,23.2169,23.1794,23.1944,49100.0
2011-05-17 12:40:00,30.95,31.0,30.95,31.0,62300.0,23.1944,23.2318,23.1944,23.2318,62300.0
2011-05-17 12:45:00,31.0,31.0,30.9,30.91,63200.0,23.2318,23.2318,23.1569,23.1644,63200.0
2011-05-17 12:50:00,30.9,30.93,30.88,30.88,72900.0,23.1569,23.1794,23.1419,23.1419,72900.0
2011-05-17 12:55:00,30.87,30.9,30.84,30.89,60900.0,23.1344,23.1569,23.1119,23.1494,60900.0
2011-05-17 13:00:00,30.88,30.94,30.87,30.92,84800.0,23.1419,23.1869,23.1344,23.1719,84800.0
2011-05-17 13:05:00,30.91,30.94,30.9,30.94,65000.0,23.1644,23.1869,23.1569,23.1869,65000.0
2011-05-17 13:10:00,30.93,30.95,30.9,30.94,46200.0,23.1794,23.1944,23.1569,23.1869,46200.0
2011-05-17 13:15:00,30.94,30.99,30.93,30.98,102400.0,23.1869,23.2244,23.1794,23.2169,102400.0
2011-05-17 13:20:00,30.98,31.01,30.98,31.0,91800.0,23.2169,23.2393,23.2169,23.2318,91800.0
2011-05-17 13:25:00,31.0,31.02,30.99,30.99,84200.0,23.2318,23.2468,23.2244,23.2244,84200.0
2011-05-17 13:30:00,30.99,31.0,30.94,30.94,40800.0,23.2244,23.2318,23.1869,23.1869,40800.0
2011-05-17 13:35:00,30.94,31.0,30.94,30.96,77300.0,23.1869,23.2318,23.1869,23.2019,77300.0
2011-05-17 13:40:00,30.96,31.0,30.96,31.0,49800.0,23.2019,23.2318,23.2019,23.2318,49800.0
2011-05-17 13:45:00,31.0,31.01,30.97,30.98,87000.0,23.2318,23.2393,23.2094,23.2169,87000.0
2011-05-17 13:50:00,30.98,31.01,30.98,30.99,59900.0,23.2169,23.2393,23.2169,23.2244,59900.0
2011-05-17 13:55:00,30.99,31.02,30.99,31.01,77900.0,23.2244,23.2468,23.2244,23.2393,77900.0
2011-05-17 14:00:00,31.01,31.05,31.0,31.03,100700.0,23.2393,23.2693,23.2318,23.2543,100700.0
2011-05-17 14:05:00,31.04,31.05,30.98,30.99,87100.0,23.2618,23.2693,23.2169,23.2244,87100.0
2011-05-17 14:10:00,30.99,31.0,30.96,30.96,59100.0,23.2244,23.2318,23.2019,23.2019,59100.0
2011-05-17 14:15:00,30.96,31.02,30.94,30.95,64100.0,23.2019,23.2468,23.1869,23.1944,64100.0
2011-05-17 14:20:00,30.95,30.97,30.93,30.94,57300.0,23.1944,23.2094,23.1794,23.1869,57300.0
2011-05-17 14:25:00,30.94,30.98,30.93,30.98,26900.0,23.1869,23.2169,23.1794,23.2169,26900.0
2011-05-17 14:30:00,30.98,31.01,30.97,31.0,77200.0,23.2169,23.2393,23.2094,23.2318,77200.0
2011-05-17 14:35:00,31.0,31.04,30.98,31.03,98500.0,23.2318,23.2618,23.2169,23.2543,98500.0
2011-05-17 14:40:00,31.03,31.04,30.92,30.94,71800.0,23.2543,23.2618,23.1719,23.1869,71800.0
2011-05-17 14:45:00,30.94,30.99,30.92,30.97,111500.0,23.1869,23.2244,23.1719,23.2094,111500.0
2011-05-17 14:50:00,30.97,31.02,30.97,31.0,97900.0,23.2094,23.2468,23.2094,23.2318,97900.0
2011-05-17 14:55:00,31.0,31.1,31.0,31.08,239600.0,23.2318,23.3068,23.2318,23.2918,239600.0
2011-05-17 15:00:00,31.08,31.08,31.02,31.02,72300.0,23.2918,23.2918,23.2468,23.2468,72300.0
2011-05-17 15:05:00,31.03,31.07,30.98,31.07,97800.0,23.2543,23.2843,23.2169,23.2843,97800.0
2011-05-17 15:10:00,31.07,31.08,31.05,31.08,59700.0,23.2843,23.2918,23.2693,23.2918,59700.0
2011-05-17 15:15:00,31.08,31.08,31.04,31.05,55300.0,23.2918,23.2918,23.2618,23.2693,55300.0
2011-05-17 15:20:00,31.04,31.1,31.04,31.06,120100.0,23.2618,23.3068,23.2618,23.2768,120100.0
2011-05-17 15:25:00,31.06,31.06,30.99,31.0,111400.0,23.2768,23.2768,23.2244,23.2318,111400.0
2011-05-17 15:30:00,31.0,31.04,30.99,31.02,114400.0,23.2318,23.2618,23.2244,23.2468,114400.0
2011-05-17 15:35:00,31.02,31.07,31.0,31.02,128400.0,23.2468,23.2843,23.2318,23.2468,128400.0
2011-05-17 15:40:00,31.02,31.08,31.01,31.04,149000.0,23.2468,23.2918,23.2393,23.2618,149000.0
2011-05-17 15:45:00,31.04,31.09,31.03,31.06,171000.0,23.2618,23.2993,23.2543,23.2768,171000.0
2011-05-17 15:50:00,31.06,31.07,31.03,31.03,162600.0,23.2768,23.2843,23.2543,23.2543,162600.0
2011-05-17 15:55:00,31.03,31.1,31.03,31.1,271600.0,23.2543,23.3068,23.2543,23.3068,271600.0
2011-05-18 09:30:00,31.07,31.1,31.05,31.1,156200.0,23.2843,23.3068,23.2693,23.3068,156200.0
2011-05-18 09:35:00,31.1,31.13,31.02,31.04,146900.0,23.3068,23.3293,23.2468,23.2618,146900.0
2011-05-18 09:40:00,31.03,31.09,31.0,31.07,124500.0,23.2543,23.2993,23.2318,23.2843,124500.0
2011-05-18 09:45:00,31.07,31.1,31.04,31.08,137300.0,23.2843,23.3068,23.2618,23.2918,137300.0
2011-05-18 09:50:00,31.08,31.13,31.07,31.09,149500.0,23.2918,23.3293,23.2843,23.2993,149500.0
2011-05-18 09:55:00,31.08,31.15,31.08,31.13,236600.0,23.2918,23.3443,23.2918,23.3293,236600.0
2011-05-18 10:00:00,31.13,31.26,31.12,31.26,216900.0,23.3293,23.4267,23.3218,23.4267,216900.0
2011-05-18 10:05:00,31.26,31.37,31.22,31.28,247100.0,23.4267,23.5091,23.3967,23.4417,247100.0
2011-05-18 10:10:00,31.29,31.3,31.24,31.24,128200.0,23.4492,23.4567,23.4117,23.4117,128200.0
2011-05-18 10:15:00,31.24,31.29,31.22,31.28,89400.0,23.4117,23.4492,23.3967,23.4417,89400.0
2011-05-18 10:20:00,31.28,31.28,31.21,31.21,81400.0,23.4417,23.4417,23.3892,23.3892,81400.0
2011-05-18 10:25:00,31.22,31.35,31.21,31.35,291900.0,23.3967,23.4941,23.3892,23.4941,291900.0
2011-05-18 10:30:00,31.34,31.48,31.34,31.44,337300.0,23.4866,23.5916,23.4866,23.5616,337300.0
2011-05-18 10:35:00,31.44,31.47,31.39,31.4,213400.0,23.5616,23.5841,23.5241,23.5316,213400.0
2011-05-18 10:40:00,31.39,31.4,31.33,31.33,145100.0,23.5241,23.5316,23.4792,23.4792,145100.0
2011-05-18 10:45:00,31.33,31.35,31.32,31.35,65600.0,23.4792,23.4941,23.4717,23.4941,65600.0
2011-05-18 10:50:00,31.35,31.44,31.33,31.43,131400.0,23.4941,23.5616,23.4792,23.5541,131400.0
2011-05-18 10:55:00,31.43,31.47,31.41,31.43,159200.0,23.5541,23.5841,23.5391,23.5541,159200.0
2011-05-18 11:00:00,31.44,31.47,31.42,31.46,136300.0,23.5616,23.5841,23.5466,23.5766,136300.0
2011-05-18 11:05:00,31.46,31.5,31.46,31.48,245100.0,23.5766,23.6066,23.5766,23.5916,245100.0
2011-05-18 11:10:00,31.47,31.59,31.44,31.54,311200.0,23.5841,23.674,23.5616,23.6365,311200.0
2011-05-18 11:15:00,31.53,31.54,31.49,31.53,97100.0,23.629,23.6365,23.5991,23.629,97100.0
2011-05-18 11:20:00,31.53,31.54,31.45,31.49,91500.0,23.629,23.6365,23.5691,23.5991,91500.0
2011-05-18 11:25:00,31.48,31.57,31.48,31.56,135900.0,23.5916,23.659,23.5916,23.6515,135900.0
2011-05-18 11:30:00,31.55,31.58,31.52,31.53,105300.0,23.644,23.6665,23.6215,23.629,105300.0
2011-05-18 11:35:00,31.53,31.53,31.51,31.52,49900.0,23.629,23.629,23.614,23.6215,49900.0
2011-05-18 11:40:00,31.52,31.54,31.51,31.54,105000.0,23.6215,23.6365,23.614,23.6365,105000.0
2011-05-18 11:45:00,31.53,31.55,31.53,31.53,58000.0,23.629,23.644,23.629,23.629,58000.0
2011-05-18 11:50:00,31.54,31.55,31.53,31.55,127500.0,23.6365,23.644,23.629,23.644,127500.0
2011-05-18 11:55:00,31.55,31.6,31.55,31.59,73900.0,23.644,23.6815,23.644,23.674,73900.0
2011-05-18 12:00:00,31.58,31.59,31.55,31.55,74900.0,23.6665,23.674,23.644,23.644,74900.0
2011-05-18 12:05:00,31.55,31.56,31.45,31.46,101100.0,23.644,23.6515,23.5691,23.5766,101100.0
2011-05-18 12:10:00,31.45,31.46,31.42,31.42,27100.0,23.5691,23.5766,23.5466,23.5466,27100.0
2011-05-18 12:15:00,31.42,31.5,31.42,31.46,79000.0,23.5466,23.6066,23.5466,23.5766,79000.0
2011-05-18 12:20:00,31.45,31.5,31.44,31.5,68400.0,23.5691,23.6066,23.5616,23.6066,68400.0
2011-05-18 12:25:00,31.48,31.49,31.44,31.45,67600.0,23.5916,23.5991,23.5616,23.5691,67600.0
2011-05-18 12:30:00,31.44,31.45,31.43,31.44,62000.0,23.5616,23.5691,23.5541,23.5616,62000.0
2011-05-18 12:35:00,31.44,31.45,31.44,31.44,50200.0,23.5616,23.5691,23.5616,23.5616,50200.0
2011-05-18 12:40:00,31.44,31.45,31.42,31.43,78200.0,23.5616,23.5691,23.5466,23.5541,78200.0
2011-05-18 12:45:00,31.42,31.44,31.39,31.44,68600.0,23.5466,23.5616,23.5241,23.5616,68600.0
2011-05-18 12:50:00,31.43,31.45,31.4,31.45,107800.0,23.5541,23.5691,23.5316,23.5691,107800.0
2011-05-18 12:55:00,31.45,31.46,31.42,31.45,190300.0,23.5691,23.5766,23.5466,23.5691,190300.0
2011-05-18 13:00:00,31.45,31.5,31.44,31.5,62400.0,23.5691,23.6066,23.5616,23.6066,62400.0
2011-05-18 13:05:00,31.49,31.56,31.49,31.51,115300.0,23.5991,23.6515,23.5991,23.614,115300.0
2011-05-18 13:10:00,31.5,31.53,31.5,31.52,127200.0,23.6066,23.629,23.6066,23.6215,127200.0
2011-05-18 13:15:00,31.51,31.54,31.51,31.54,71800.0,23.614,23.6365,23.614,23.6365,71800.0
2011-05-18 13:20:00,31.53,31.56,31.53,31.53,34700.0,23.629,23.6515,23.629,23.629,34700.0
2011-05-18 13:25:00,31.53,31.53,31.51,31.53,36300.0,23.629,23.629,23.614,23.629,36300.0
2011-05-18 13:30:00,31.53,31.53,31.48,31.48,30400.0,23.629,23.629,23.5916,23.5916,30400.0
2011-05-18 13:35:00,31.49,31.52,31.47,31.49,43300.0,23.5991,23.6215,23.5841,23.5991,43300.0
2011-05-18 13:40:00,31.49,31.53,31.49,31.51,55000.0,23.5991,23.629,23.5991,23.614,55000.0
2011-05-18 13:45:00,31.51,31.53,31.5,31.52,63100.0,23.614,23.629,23.6066,23.6215,63100.0
2011-05-18 13:50:00,31.52,31.57,31.51,31.55,139900.0,23.6215,23.659,23.614,23.644,139900.0
2011-05-18 13:55:00,31.55,31.57,31.52,31.57,102900.0,23.644,23.659,23.6215,23.659,102900.0
2011-05-18 14:00:00,31.57,31.6,31.56,31.58,175700.0,23.659,23.6815,23.6515,23.6665,175700.0
2011-05-18 14:05:00,31.58,31.62,31.58,31.58,115700.0,23.6665,23.6965,23.6665,23.6665,115700.0
2011-05-18 14:10:00,31.59,31.61,31.57,31.61,55700.0,23.674,23.689,23.659,23.689,55700.0
2011-05-18 14:15:00,31.6,31.61,31.53,31.56,145700.0,23.6815,23.689,23.629,23.6515,145700.0
2011-05-18 14:20:00,31.56,31.57,31.47,31.47,160900.0,23.6515,23.659,23.5841,23.5841,160900.0
2011-05-18 14:25:00,31.48,31.51,31.42,31.46,103900.0,23.5916,23.614,23.5466,23.5766,103900.0
2011-05-18 14:30:00,31.46,31.51,31.45,31.49,54500.0,23.5766,23.614,23.5691,23.5991,54500.0
2011-05-18 14:35:00,31.48,31.51,31.41,31.41,42100.0,23.5916,23.614,23.5391,23.5391,42100.0
2011-05-18 14:40:00,31.41,31.49,31.41,31.47,59900.0,23.5391,23.5991,23.5391,23.5841,59900.0
2011-05-18 14:45:00,31.47,31.51,31.45,31.47,66500.0,23.5841,23.614,23.5691,23.5841,66500.0
2011-05-18 14:50:00,31.47,31.49,31.45,31.45,36700.0,23.5841,23.5991,23.5691,23.5691,36700.0
2011-05-18 14:55:00,31.46,31.48,31.43,31.45,75300.0,23.5766,23.5916,23.5541,23.5691,75300.0
2011-05-18 15:00:00,31.45,31.48,31.44,31.48,61300.0,23.5691,23.5916,23.5616,23.5916,61300.0
2011-05-18 15:05:00,31.49,31.51,31.46,31.47,109000.0,23.5991,23.614,23.5766,23.5841,109000.0
2011-05-18 15:10:00,31.47,31.5,31.46,31.49,52400.0,23.5841,23.6066,23.5766,23.5991,52400.0
2011-05-18 15:15:00,31.5,31.51,31.49,31.5,111200.0,23.6066,23.614,23.5991,23.6066,111200.0
2011-05-18 15:20:00,31.5,31.5,31.44,31.45,56400.0,23.6066,23.6066,23.5616,23.5691,56400.0
2011-05-18 15:25:00,31.45,31.48,31.44,31.48,66400.0,23.5691,23.5916,23.5616,23.5916,66400.0
2011-05-18 15:30:00,31.48,31.5,31.47,31.49,110300.0,23.5916,23.6066,23.5841,23.5991,110300.0
2011-05-18 15:35:00,31.49,31.5,31.42,31.45,178100.0,23.5991,23.6066,23.5466,23.5691,178100.0
2011-05-18 15:40:00,31.45,31.49,31.44,31.49,185100.0,23.5691,23.5991,23.5616,23.5991,185100.0
2011-05-18 15:45:00,31.48,31.51,31.45,31.45,131200.0,23.5916,23.614,23.5691,23.5691,131200.0
2011-05-18 15:50:00,31.46,31.49,31.44,31.49,191900.0,23.5766,23.5991,23.5616,23.5991,191900.0
2011-05-18 15:55:00,31.48,31.51,31.48,31.51,309400.0,23.5916,23.614,23.5916,23.614,309400.0
2011-05-19 09:30:00,31.53,31.79,31.53,31.61,380900.0,23.629,23.8239,23.629,23.689,380900.0
2011-05-19 09:35:00,31.6,31.65,31.54,31.55,238700.0,23.6815,23.719,23.6365,23.644,238700.0
2011-05-19 09:40:00,31.54,31.55,31.39,31.5,218700.0,23.6365,23.644,23.5241,23.6066,218700.0
2011-05-19 09:45:00,31.49,31.5,31.47,31.5,109200.0,23.5991,23.6066,23.5841,23.6066,109200.0
2011-05-19 09:50:00,31.5,31.53,31.48,31.51,88600.0,23.6066,23.629,23.5916,23.614,88600.0
2011-05-19 09:55:00,31.51,31.51,31.46,31.46,50000.0,23.614,23.614,23.5766,23.5766,50000.0
2011-05-19 10:00:00,31.46,31.49,31.33,31.49,149300.0,23.5766,23.5991,23.4792,23.5991,149300.0
2011-05-19 10:05:00,31.49,31.5,31.41,31.45,85000.0,23.5991,23.6066,23.5391,23.5691,85000.0
2011-05-19 10:10:00,31.45,31.46,31.38,31.45,89100.0,23.5691,23.5766,23.5166,23.5691,89100.0
2011-05-19 10:15:00,31.45,31.5,31.43,31.49,41400.0,23.5691,23.6066,23.5541,23.5991,41400.0
2011-05-19 10:20:00,31.49,31.52,31.46,31.49,158600.0,23.5991,23.6215,23.5766,23.5991,158600.0
2011-05-19 10:25:00,31.49,31.53,31.47,31.51,172900.0,23.5991,23.629,23.5841,23.614,172900.0
2011-05-19 10:30:00,31.51,31.51,31.45,31.48,79100.0,23.614,23.614,23.5691,23.5916,79100.0
2011-05-19 10:35:00,31.48,31.5,31.45,31.48,66600.0,23.5916,23.6066,23.5691,23.5916,66600.0
2011-05-19 10:40:00,31.48,31.49,31.46,31.46,81600.0,23.5916,23.5991,23.5766,23.5766,81600.0
2011-05-19 10:45:00,31.47,31.5,31.46,31.5,66000.0,23.5841,23.6066,23.5766,23.6066,66000.0
2011-05-19 10:50:00,31.49,31.5,31.47,31.47,117100.0,23.5991,23.6066,23.5841,23.5841,117100.0
2011-05-19 10:55:00,31.47,31.49,31.44,31.49,144200.0,23.5841,23.5991,23.5616,23.5991,144200.0
2011-05-19 11:00:00,31.48,31.49,31.44,31.44,78300.0,23.5916,23.5991,23.5616,23.5616,78300.0
2011-05-19 11:05:00,31.44,31.44,31.4,31.41,87100.0,23.5616,23.5616,23.5316,23.5391,87100.0
2011-05-19 11:10:00,31.41,31.41,31.31,31.34,145200.0,23.5391,23.5391,23.4642,23.4866,145200.0
2011-05-19 11:15:00,31.34,31.41,31.32,31.4,94900.0,23.4866,23.5391,23.4717,23.5316,94900.0
2011-05-19 11:20:00,31.4,31.41,31.39,31.4,60900.0,23.5316,23.5391,23.5241,23.5316,60900.0
2011-05-19 11:25:00,31.4,31.4,31.34,31.35,93000.0,23.5316,23.5316,23.4866,23.4941,93000.0
2011-05-19 11:30:00,31.35,31.35,31.32,31.32,102700.0,23.4941,23.4941,23.4717,23.4717,102700.0
2011-05-19 11:35:00,31.33,31.39,31.33,31.35,65600.0,23.4792,23.5241,23.4792,23.4941,65600.0
2011-05-19 11:40:00,31.36,31.39,31.34,31.38,73800.0,23.5016,23.5241,23.4866,23.5166,73800.0
2011-05-19 11:45:00,31.37,31.44,31.37,31.44,97500.0,23.5091,23.5616,23.5091,23.5616,97500.0
2011-05-19 11:50:00,31.44,31.44,31.39,31.42,58300.0,23.5616,23.5616,23.5241,23.5466,58300.0
2011-05-19 11:55:00,31.41,31.42,31.38,31.38,27900.0,23.5391,23.5466,23.5166,23.5166,27900.0
2011-05-19 12:00:00,31.39,31.41,31.38,31.39,40700.0,23.5241,23.5391,23.5166,23.5241,40700.0
2011-05-19 12:05:00,31.4,31.49,31.39,31.48,80900.0,23.5316,23.5991,23.5241,23.5916,80900.0
2011-05-19 12:10:00,31.48,31.48,31.42,31.45,57600.0,23.5916,23.5916,23.5466,23.5691,57600.0
2011-05-19 12:15:00,31.45,31.46,31.43,31.44,16700.0,23.5691,23.5766,23.5541,23.5616,16700.0
2011-05-19 12:20:00,31.44,31.54,31.44,31.45,169100.0,23.5616,23.6365,23.5616,23.5691,169100.0
2011-05-19 12:25:00,31.46,31.5,31.45,31.48,88500.0,23.5766,23.6066,23.5691,23.5916,88500.0
2011-05-19 12:30:00,31.49,31.5,31.44,31.46,161900.0,23.5991,23.6066,23.5616,23.5766,161900.0
2011-05-19 12:35:00,31.45,31.47,31.42,31.46,88100.0,23.5691,23.5841,23.5466,23.5766,88100.0
2011-05-19 12:40:00,31.47,31.47,31.42,31.43,64500.0,23.5841,23.5841,23.5466,23.5541,64500.0
2011-05-19 12:45:00,31.44,31.44,31.4,31.43,84400.0,23.5616,23.5616,23.5316,23.5541,84400.0
2011-05-19 12:50:00,31.43,31.48,31.43,31.44,62700.0,23.5541,23.5916,23.5541,23.5616,62700.0
2011-05-19 12:55:00,31.45,31.45,31.42,31.43,42900.0,23.5691,23.5691,23.5466,23.5541,42900.0
2011-05-19 13:00:00,31.43,31.44,31.42,31.43,47300.0,23.5541,23.5616,23.5466,23.5541,47300.0
2011-05-19 13:05:00,31.43,31.44,31.42,31.43,63800.0,23.5541,23.5616,23.5466,23.5541,63800.0
2011-05-19 13:10:00,31.44,31.45,31.43,31.44,25500.0,23.5616,23.5691,23.5541,23.5616,25500.0
2011-05-19 13:15:00,31.43,31.49,31.42,31.49,145900.0,23.5541,23.5991,23.5466,23.5991,145900.0
2011-05-19 13:20:00,31.49,31.49,31.45,31.45,69200.0,23.5991,23.5991,23.5691,23.5691,69200.0
2011-05-19 13:25:00,31.45,31.45,31.42,31.42,66800.0,23.5691,23.5691,23.5466,23.5466,66800.0
2011-05-19 13:30:00,31.43,31.45,31.42,31.44,33000.0,23.5541,23.5691,23.5466,23.5616,33000.0
2011-05-19 13:35:00,31.44,31.45,31.41,31.41,28600.0,23.5616,23.5691,23.5391,23.5391,28600.0
2011-05-19 13:40:00,31.41,31.42,31.36,31.4,94000.0,23.5391,23.5466,23.5016,23.5316,94000.0
2011-05-19 13:45:00,31.4,31.41,31.38,31.39,47500.0,23.5316,23.5391,23.5166,23.5241,47500.0
2011-05-19 13:50:00,31.38,31.39,31.35,31.35,67000.0,23.5166,23.5241,23.4941,23.4941,67000.0
2011-05-19 13:55:00,31.36,31.43,31.35,31.37,90800.0,23.5016,23.5541,23.4941,23.5091,90800.0
2011-05-19 14:00:00,31.38,31.43,31.37,31.43,70600.0,23.5166,23.5541,23.5091,23.5541,70600.0
2011-05-19 14:05:00,31.43,31.43,31.39,31.42,102500.0,23.5541,23.5541,23.5241,23.5466,102500.0
2011-05-19 14:10:00,31.41,31.44,31.38,31.38,110800.0,23.5391,23.5616,23.5166,23.5166,110800.0
2011-05-19 14:15:00,31.38,31.46,31.38,31.45,58600.0,23.5166,23.5766,23.5166,23.5691,58600.0
2011-05-19 14:20:00,31.45,31.48,31.45,31.47,52400.0,23.5691,23.5916,23.5691,23.5841,52400.0
2011-05-19 14:25:00,31.46,31.49,31.46,31.46,115800.0,23.5766,23.5991,23.5766,23.5766,115800.0
2011-05-19 14:30:00,31.46,31.47,31.42,31.43,103400.0,23.5766,23.5841,23.5466,23.5541,103400.0
2011-05-19 14:35:00,31.42,31.43,31.39,31.4,31700.0,23.5466,23.5541,23.5241,23.5316,31700.0
2011-05-19 14:40:00,31.39,31.41,31.32,31.34,265600.0,23.5241,23.5391,23.4717,23.4866,265600.0
2011-05-19 14:45:00,31.34,31.38,31.32,31.34,106100.0,23.4866,23.5166,23.4717,23.4866,106100.0
2011-05-19 14:50:00,31.34,31.37,31.33,31.35,77500.0,23.4866,23.5091,23.4792,23.4941,77500.0
2011-05-19 14:55:00,31.35,31.35,31.32,31.33,58600.0,23.4941,23.4941,23.4717,23.4792,58600.0
2011-05-19 15:00:00,31.33,31.35,31.32,31.34,107600.0,23.4792,23.4941,23.4717,23.4866,107600.0
2011-05-19 15:05:00,31.34,31.41,31.34,31.41,188900.0,23.4866,23.5391,23.4866,23.5391,188900.0
2011-05-19 15:10:00,31.41,31.41,31.33,31.35,185500.0,23.5391,23.5391,23.4792,23.4941,185500.0
2011-05-19 15:15:00,31.36,31.36,31.32,31.32,138600.0,23.5016,23.5016,23.4717,23.4717,138600.0
2011-05-19 15:20:00,31.33,31.37,31.33,31.36,169300.0,23.4792,23.5091,23.4792,23.5016,169300.0
2011-05-19 15:25:00,31.37,31.37,31.34,31.36,146700.0,23.5091,23.5091,23.4866,23.5016,146700.0
2011-05-19 15:30:00,31.36,31.4,31.36,31.4,257000.0,23.5016,23.5316,23.5016,23.5316,257000.0
2011-05-19 15:35:00,31.4,31.41,31.37,31.38,181700.0,23.5316,23.5391,23.5091,23.5166,181700.0
2011-05-19 15:40:00,31.38,31.41,31.35,31.38,168600.0,23.5166,23.5391,23.4941,23.5166,168600.0
2011-05-19 15:45:00,31.38,31.45,31.38,31.44,298000.0,23.5166,23.5691,23.5166,23.5616,298000.0
2011-05-19 15:50:00,31.44,31.45,31.42,31.45,182500.0,23.5616,23.5691,23.5466,23.5691,182500.0
2011-05-19 15:55:00,31.44,31.47,31.43,31.45,330500.0,23.5616,23.5841,23.5541,23.5691,330500.0
2011-05-20 09:30:00,31.36,31.5,31.2,31.28,231200.0,23.5016,23.6066,23.3817,23.4417,231200.0
2011-05-20 09:35:00,31.29,31.5,31.26,31.4,235300.0,23.4492,23.6066,23.4267,23.5316,235300.0
2011-05-20 09:40:00,31.4,31.46,31.34,31.37,139800.0,23.5316,23.5766,23.4866,23.5091,139800.0
2011-05-20 09:45:00,31.36,31.39,31.31,31.32,190900.0,23.5016,23.5241,23.4642,23.4717,190900.0
2011-05-20 09:50:00,31.32,31.35,31.3,31.32,102700.0,23.4717,23.4941,23.4567,23.4717,102700.0
2011-05-20 09:55:00,31.32,31.35,31.31,31.34,106900.0,23.4717,23.4941,23.4642,23.4866,106900.0
2011-05-20 10:00:00,31.35,31.37,31.3,31.3,129400.0,23.4941,23.5091,23.4567,23.4567,129400.0
2011-05-20 10:05:00,31.31,31.35,31.29,31.33,127200.0,23.4642,23.4941,23.4492,23.4792,127200.0
2011-05-20 10:10:00,31.34,31.38,31.32,31.33,122300.0,23.4866,23.5166,23.4717,23.4792,122300.0
2011-05-20 10:15:00,31.32,31.34,31.29,31.3,118700.0,23.4717,23.4866,23.4492,23.4567,118700.0
2011-05-20 10:20:00,31.3,31.32,31.27,31.27,116100.0,23.4567,23.4717,23.4342,23.4342,116100.0
2011-05-20 10:25:00,31.27,31.35,31.26,31.27,76500.0,23.4342,23.4941,23.4267,23.4342,76500.0
2011-05-20 10:30:00,31.27,31.3,31.25,31.29,140200.0,23.4342,23.4567,23.4192,23.4492,140200.0
2011-05-20 10:35:00,31.29,31.31,31.25,31.28,81300.0,23.4492,23.4642,23.4192,23.4417,81300.0
2011-05-20 10:40:00,31.29,31.29,31.21,31.22,153400.0,23.4492,23.4492,23.3892,23.3967,153400.0
2011-05-20 10:45:00,31.21,31.22,31.13,31.16,169300.0,23.3892,23.3967,23.3293,23.3518,169300.0
2011-05-20 10:50:00,31.16,31.17,31.13,31.15,94300.0,23.3518,23.3592,23.3293,23.3443,94300.0
2011-05-20 10:55:00,31.14,31.18,31.12,31.18,139200.0,23.3368,23.3667,23.3218,23.3667,139200.0
2011-05-20 11:00:00,31.19,31.21,31.14,31.16,72400.0,23.3742,23.3892,23.3368,23.3518,72400.0
2011-05-20 11:05:00,31.15,31.18,31.13,31.13,162200.0,23.3443,23.3667,23.3293,23.3293,162200.0
2011-05-20 11:10:00,31.14,31.2,31.13,31.16,73700.0,23.3368,23.3817,23.3293,23.3518,73700.0
2011-05-20 11:15:00,31.15,31.2,31.15,31.17,62500.0,23.3443,23.3817,23.3443,23.3592,62500.0
2011-05-20 11:20:00,31.16,31.18,31.15,31.17,38300.0,23.3518,23.3667,23.3443,23.3592,38300.0
2011-05-20 11:25:00,31.17,31.18,31.14,31.16,41700.0,23.3592,23.3667,23.3368,23.3518,41700.0
2011-05-20 11:30:00,31.16,31.19,31.15,31.18,37200.0,23.3518,23.3742,23.3443,23.3667,37200.0
2011-05-20 11:35:00,31.18,31.22,31.18,31.2,70700.0,23.3667,23.3967,23.3667,23.3817,70700.0
2011-05-20 11:40:00,31.19,31.2,31.17,31.19,28300.0,23.3742,23.3817,23.3592,23.3742,28300.0
2011-05-20 11:45:00,31.2,31.2,31.15,31.16,64500.0,23.3817,23.3817,23.3443,23.3518,64500.0
2011-05-20 11:50:00,31.15,31.16,31.14,31.14,32700.0,23.3443,23.3518,23.3368,23.3368,32700.0
2011-05-20 11:55:00,31.15,31.18,31.14,31.17,51000.0,23.3443,23.3667,23.3368,23.3592,51000.0
2011-05-20 12:00:00,31.18,31.2,31.17,31.18,69600.0,23.3667,23.3817,23.3592,23.3667,69600.0
2011-05-20 12:05:00,31.18,31.19,31.15,31.16,79400.0,23.3667,23.3742,23.3443,23.3518,79400.0
2011-05-20 12:10:00,31.16,31.18,31.14,31.17,106600.0,23.3518,23.3667,23.3368,23.3592,106600.0
2011-05-20 12:15:00,31.17,31.18,31.15,31.17,54200.0,23.3592,23.3667,23.3443,23.3592,54200.0
2011-05-20 12:20:00,31.17,31.2,31.16,31.2,68200.0,23.3592,23.3817,23.3518,23.3817,68200.0
2011-05-20 12:25:00,31.2,31.24,31.18,31.23,73600.0,23.3817,23.4117,23.3667,23.4042,73600.0
2011-05-20 12:30:00,31.23,31.24,31.21,31.22,36400.0,23.4042,23.4117,23.3892,23.3967,36400.0
2011-05-20 12:35:00,31.22,31.23,31.22,31.23,12500.0,23.3967,23.4042,23.3967,23.4042,12500.0
2011-05-20 12:40:00,31.23,31.24,31.23,31.24,19900.0,23.4042,23.4117,23.4042,23.4117,19900.0
2011-05-20 12:45:00,31.24,31.24,31.23,31.24,25300.0,23.4117,23.4117,23.4042,23.4117,25300.0
2011-05-20 12:50:00,31.24,31.24,31.23,31.23,25700.0,23.4117,23.4117,23.4042,23.4042,25700.0
2011-05-20 12:55:00,31.23,31.24,31.19,31.21,110200.0,23.4042,23.4117,23.3742,23.3892,110200.0
2011-05-20 13:00:00,31.21,31.24,31.21,31.22,32200.0,23.3892,23.4117,23.3892,23.3967,32200.0
2011-05-20 13:05:00,31.23,31.24,31.21,31.23,46000.0,23.4042,23.4117,23.3892,23.4042,46000.0
2011-05-20 13:10:00,31.23,31.24,31.2,31.24,155200.0,23.4042,23.4117,23.3817,23.4117,155200.0
2011-05-20 13:15:00,31.23,31.25,31.21,31.23,57900.0,23.4042,23.4192,23.3892,23.4042,57900.0
2011-05-20 13:20:00,31.23,31.28,31.21,31.23,97600.0,23.4042,23.4417,23.3892,23.4042,97600.0
2011-05-20 13:25:00,31.22,31.24,31.22,31.23,56100.0,23.3967,23.4117,23.3967,23.4042,56100.0
2011-05-20 13:30:00,31.23,31.27,31.23,31.23,42000.0,23.4042,23.4342,23.4042,23.4042,42000.0
2011-05-20 13:35:00,31.24,31.25,31.23,31.24,23900.0,23.4117,23.4192,23.4042,23.4117,23900.0
2011-05-20 13:40:00,31.24,31.25,31.22,31.24,36200.0,23.4117,23.4192,23.3967,23.4117,36200.0
2011-05-20 13:45:00,31.24,31.24,31.21,31.21,36800.0,23.4117,23.4117,23.3892,23.3892,36800.0
2011-05-20 13:50:00,31.21,31.24,31.21,31.23,35600.0,23.3892,23.4117,23.3892,23.4042,35600.0
2011-05-20 13:55:00,31.22,31.23,31.2,31.21,24700.0,23.3967,23.4042,23.3817,23.3892,24700.0
2011-05-20 14:00:00,31.21,31.24,31.21,31.23,66400.0,23.3892,23.4117,23.3892,23.4042,66400.0
2011-05-20 14:05:00,31.24,31.24,31.22,31.23,93300.0,23.4117,23.4117,23.3967,23.4042,93300.0
2011-05-20 14:10:00,31.23,31.25,31.22,31.24,33300.0,23.4042,23.4192,23.3967,23.4117,33300.0
2011-05-20 14:15:00,31.24,31.25,31.22,31.24,47300.0,23.4117,23.4192,23.3967,23.4117,47300.0
2011-05-20 14:20:00,31.23,31.24,31.21,31.22,64400.0,23.4042,23.4117,23.3892,23.3967,64400.0
2011-05-20 14:25:00,31.23,31.23,31.18,31.18,28100.0,23.4042,23.4042,23.3667,23.3667,28100.0
2011-05-20 14:30:00,31.18,31.22,31.18,31.18,37400.0,23.3667,23.3967,23.3667,23.3667,37400.0
2011-05-20 14:35:00,31.18,31.19,31.18,31.19,21900.0,23.3667,23.3742,23.3667,23.3742,21900.0
2011-05-20 14:40:00,31.19,31.19,31.17,31.19,65100.0,23.3742,23.3742,23.3592,23.3742,65100.0
2011-05-20 14:45:00,31.18,31.21,31.18,31.2,29600.0,23.3667,23.3892,23.3667,23.3817,29600.0
2011-05-20 14:50:00,31.2,31.2,31.19,31.2,27200.0,23.3817,23.3817,23.3742,23.3817,27200.0
2011-05-20 14:55:00,31.2,31.2,31.1,31.12,116400.0,23.3817,23.3817,23.3068,23.3218,116400.0
2011-05-20 15:00:00,31.12,31.16,31.11,31.16,56600.0,23.3218,23.3518,23.3143,23.3518,56600.0
2011-05-20 15:05:00,31.16,31.17,31.14,31.14,107000.0,23.3518,23.3592,23.3368,23.3368,107000.0
2011-05-20 15:10:00,31.15,31.16,31.13,31.13,51200.0,23.3443,23.3518,23.3293,23.3293,51200.0
2011-05-20 15:15:00,31.14,31.14,31.11,31.11,71300.0,23.3368,23.3368,23.3143,23.3143,71300.0
2011-05-20 15:20:00,31.12,31.13,31.11,31.11,114000.0,23.3218,23.3293,23.3143,23.3143,114000.0
2011-05-20 15:25:00,31.11,31.17,31.1,31.17,156500.0,23.3143,23.3592,23.3068,23.3592,156500.0
2011-05-20 15:30:00,31.17,31.23,31.16,31.23,153200.0,23.3592,23.4042,23.3518,23.4042,153200.0
2011-05-20 15:35:00,31.23,31.23,31.2,31.22,141100.0,23.4042,23.4042,23.3817,23.3967,141100.0
2011-05-20 15:40:00,31.22,31.24,31.21,31.22,138200.0,23.3967,23.4117,23.3892,23.3967,138200.0
2011-05-20 15:45:00,31.23,31.28,31.23,31.26,280300.0,23.4042,23.4417,23.4042,23.4267,280300.0
2011-05-20 15:50:00,31.27,31.27,31.18,31.19,164000.0,23.4342,23.4342,23.3667,23.3742,164000.0
2011-05-20 15:55:00,31.19,31.2,31.16,31.18,286700.0,23.3742,23.3817,23.3518,23.3667,286700.0
2011-05-23 09:30:00,30.63,30.68,30.54,30.55,295400.0,22.9546,22.992,22.8871,22.8946,295400.0
2011-05-23 09:35:00,30.57,30.63,30.5,30.61,188600.0,22.9096,22.9546,22.8571,22.9396,188600.0
2011-05-23 09:40:00,30.61,30.7,30.59,30.68,98300.0,22.9396,23.007,22.9246,22.992,98300.0
2011-05-23 09:45:00,30.67,30.8,30.65,30.75,88000.0,22.9845,23.082,22.9696,23.0445,88000.0
2011-05-23 09:50:00,30.76,30.86,30.7,30.81,237700.0,23.052,23.1269,23.007,23.0895,237700.0
2011-05-23 09:55:00,30.81,30.95,30.81,30.94,185900.0,23.0895,23.1944,23.0895,23.1869,185900.0
2011-05-23 10:00:00,30.93,30.95,30.87,30.92,161100.0,23.1794,23.1944,23.1344,23.1719,161100.0
2011-05-23 10:05:00,30.93,30.95,30.89,30.93,81300.0,23.1794,23.1944,23.1494,23.1794,81300.0
2011-05-23 10:10:00,30.93,31.08,30.93,31.05,319600.0,23.1794,23.2918,23.1794,23.2693,319600.0
2011-05-23 10:15:00,31.04,31.07,31.02,31.06,217900.0,23.2618,23.2843,23.2468,23.2768,217900.0
2011-05-23 10:20:00,31.05,31.12,31.02,31.05,185900.0,23.2693,23.3218,23.2468,23.2693,185900.0
2011-05-23 10:25:00,31.05,31.09,31.03,31.06,187600.0,23.2693,23.2993,23.2543,23.2768,187600.0
2011-05-23 10:30:00,31.07,31.16,31.06,31.11,206800.0,23.2843,23.3518,23.2768,23.3143,206800.0
2011-05-23 10:35:00,31.1,31.13,31.06,31.07,204200.0,23.3068,23.3293,23.2768,23.2843,204200.0
2011-05-23 10:40:00,31.06,31.07,30.98,30.99,123800.0,23.2768,23.2843,23.2169,23.2244,123800.0
2011-05-23 10:45:00,30.99,31.04,30.97,31.0,145400.0,23.2244,23.2618,23.2094,23.2318,145400.0
2011-05-23 10:50:00,31.0,31.0,30.97,30.98,87500.0,23.2318,23.2318,23.2094,23.2169,87500.0
2011-05-23 10:55:00,30.97,31.0,30.93,30.94,143600.0,23.2094,23.2318,23.1794,23.1869,143600.0
2011-05-23 11:00:00,30.93,30.96,30.91,30.93,145000.0,23.1794,23.2019,23.1644,23.1794,145000.0
2011-05-23 11:05:00,30.93,31.0,30.87,30.98,162100.0,23.1794,23.2318,23.1344,23.2169,162100.0
2011-05-23 11:10:00,30.99,30.99,30.92,30.94,81000.0,23.2244,23.2244,23.1719,23.1869,81000.0
2011-05-23 11:15:00,30.95,30.95,30.86,30.89,85700.0,23.1944,23.1944,23.1269,23.1494,85700.0
2011-05-23 11:20:00,30.88,30.89,30.76,30.83,150900.0,23.1419,23.1494,23.052,23.1044,150900.0
2011-05-23 11:25:00,30.83,30.88,30.78,30.79,80900.0,23.1044,23.1419,23.067,23.0745,80900.0
2011-05-23 11:30:00,30.79,30.83,30.75,30.76,129100.0,23.0745,23.1044,23.0445,23.052,129100.0
2011-05-23 11:35:00,30.75,30.77,30.73,30.77,85100.0,23.0445,23.0595,23.0295,23.0595,85100.0
2011-05-23 11:40:00,30.76,30.78,30.7,30.75,169700.0,23.052,23.067,23.007,23.0445,169700.0
2011-05-23 11:45:00,30.75,30.86,30.74,30.85,188900.0,23.0445,23.1269,23.037,23.1194,188900.0
2011-05-23 11:50:00,30.86,30.9,30.8,30.83,175600.0,23.1269,23.1569,23.082,23.1044,175600.0
2011-05-23 11:55:00,30.83,30.87,30.76,30.78,117800.0,23.1044,23.1344,23.052,23.067,117800.0
2011-05-23 12:00:00,30.77,30.84,30.77,30.79,63800.0,23.0595,23.1119,23.0595,23.0745,63800.0
2011-05-23 12:05:00,30.79,30.82,30.76,30.81,95600.0,23.0745,23.097,23.052,23.0895,95600.0
2011-05-23 12:10:00,30.8,30.8,30.72,30.75,108500.0,23.082,23.082,23.022,23.0445,108500.0
2011-05-23 12:15:00,30.75,30.76,30.68,30.73,114700.0,23.0445,23.052,22.992,23.0295,114700.0
2011-05-23 12:20:00,30.72,30.74,30.65,30.68,173000.0,23.022,23.037,22.9696,22.992,173000.0
2011-05-23 12:25:00,30.67,30.72,30.66,30.67,149500.0,22.9845,23.022,22.977,22.9845,149500.0
2011-05-23 12:30:00,30.68,30.74,30.66,30.69,128300.0,22.992,23.037,22.977,22.9995,128300.0
2011-05-23 12:35:00,30.69,30.71,30.67,30.67,55300.0,22.9995,23.0145,22.9845,22.9845,55300.0
2011-05-23 12:40:00,30.67,30.69,30.67,30.68,30000.0,22.9845,22.9995,22.9845,22.992,30000.0
2011-05-23 12:45:00,30.69,30.74,30.69,30.69,34200.0,22.9995,23.037,22.9995,22.9995,34200.0
2011-05-23 12:50:00,30.69,30.71,30.69,30.71,49300.0,22.9995,23.0145,22.9995,23.0145,49300.0
2011-05-23 12:55:00,30.71,30.71,30.7,30.7,54800.0,23.0145,23.0145,23.007,23.007,54800.0
2011-05-23 13:00:00,30.7,30.7,30.68,30.68,76200.0,23.007,23.007,22.992,22.992,76200.0
2011-05-23 13:05:00,30.69,30.69,30.66,30.67,92100.0,22.9995,22.9995,22.977,22.9845,92100.0
2011-05-23 13:10:00,30.68,30.71,30.67,30.68,31600.0,22.992,23.0145,22.9845,22.992,31600.0
2011-05-23 13:15:00,30.68,30.68,30.64,30.65,52500.0,22.992,22.992,22.9621,22.9696,52500.0
2011-05-23 13:20:00,30.65,30.67,30.63,30.64,83400.0,22.9696,22.9845,22.9546,22.9621,83400.0
2011-05-23 13:25:00,30.65,30.65,30.61,30.62,87600.0,22.9696,22.9696,22.9396,22.9471,87600.0
2011-05-23 13:30:00,30.61,30.64,30.6,30.64,70900.0,22.9396,22.9621,22.9321,22.9621,70900.0
2011-05-23 13:35:00,30.64,30.67,30.62,30.65,85700.0,22.9621,22.9845,22.9471,22.9696,85700.0
2011-05-23 13:40:00,30.65,30.66,30.64,30.65,11600.0,22.9696,22.977,22.9621,22.9696,11600.0
2011-05-23 13:45:00,30.65,30.68,30.64,30.67,61400.0,22.9696,22.992,22.9621,22.9845,61400.0
2011-05-23 13:50:00,30.67,30.71,30.67,30.7,39700.0,22.9845,23.0145,22.9845,23.007,39700.0
2011-05-23 13:55:00,30.7,30.74,30.69,30.7,82600.0,23.007,23.037,22.9995,23.007,82600.0
2011-05-23 14:00:00,30.7,30.72,30.68,30.71,30900.0,23.007,23.022,22.992,23.0145,30900.0
2011-05-23 14:05:00,30.72,30.73,30.69,30.72,51300.0,23.022,23.0295,22.9995,23.022,51300.0
2011-05-23 14:10:00,30.72,30.77,30.72,30.75,65200.0,23.022,23.0595,23.022,23.0445,65200.0
2011-05-23 14:15:00,30.75,30.77,30.73,30.77,36200.0,23.0445,23.0595,23.0295,23.0595,36200.0
2011-05-23 14:20:00,30.77,30.82,30.77,30.81,49100.0,23.0595,23.097,23.0595,23.0895,49100.0
2011-05-23 14:25:00,30.8,30.84,30.8,30.81,81900.0,23.082,23.1119,23.082,23.0895,81900.0
2011-05-23 14:30:00,30.8,30.83,30.8,30.81,18600.0,23.082,23.1044,23.082,23.0895,18600.0
2011-05-23 14:35:00,30.82,30.88,30.82,30.84,41500.0,23.097,23.1419,23.097,23.1119,41500.0
2011-05-23 14:40:00,30.83,30.84,30.8,30.82,27900.0,23.1044,23.1119,23.082,23.097,27900.0
2011-05-23 14:45:00,30.81,30.84,30.79,30.81,48900.0,23.0895,23.1119,23.0745,23.0895,48900.0
2011-05-23 14:50:00,30.81,30.85,30.81,30.85,32100.0,23.0895,23.1194,23.0895,23.1194,32100.0
2011-05-23 14:55:00,30.85,30.9,30.85,30.88,60700.0,23.1194,23.1569,23.1194,23.1419,60700.0
2011-05-23 15:00:00,30.88,30.93,30.88,30.91,63600.0,23.1419,23.1794,23.1419,23.1644,63600.0
2011-05-23 15:05:00,30.91,30.94,30.91,30.93,85200.0,23.1644,23.1869,23.1644,23.1794,85200.0
2011-05-23 15:10:00,30.92,30.94,30.87,30.87,81200.0,23.1719,23.1869,23.1344,23.1344,81200.0
2011-05-23 15:15:00,30.87,30.92,30.87,30.9,53400.0,23.1344,23.1719,23.1344,23.1569,53400.0
2011-05-23 15:20:00,30.91,30.93,30.9,30.93,57500.0,23.1644,23.1794,23.1569,23.1794,57500.0
2011-05-23 15:25:00,30.92,30.94,30.92,30.93,44200.0,23.1719,23.1869,23.1719,23.1794,44200.0
2011-05-23 15:30:00,30.93,30.96,30.92,30.93,92800.0,23.1794,23.2019,23.1719,23.1794,92800.0
2011-05-23 15:35:00,30.93,30.94,30.85,30.86,137700.0,23.1794,23.1869,23.1194,23.1269,137700.0
2011-05-23 15:40:00,30.87,30.93,30.85,30.91,179500.0,23.1344,23.1794,23.1194,23.1644,179500.0
2011-05-23 15:45:00,30.91,30.96,30.91,30.93,127900.0,23.1644,23.2019,23.1644,23.1794,127900.0
2011-05-23 15:50:00,30.93,30.94,30.9,30.92,201700.0,23.1794,23.1869,23.1569,23.1719,201700.0
2011-05-23 15:55:00,30.93,30.95,30.92,30.95,233700.0,23.1794,23.1944,23.1719,23.1944,233700.0
2011-05-24 09:30:00,31.18,31.2,31.05,31.14,220900.0,23.3667,23.3817,23.2693,23.3368,220900.0
2011-05-24 09:35:00,31.12,31.18,31.06,31.09,88300.0,23.3218,23.3667,23.2768,23.2993,88300.0
2011-05-24 09:40:00,31.07,31.12,31.0,31.04,110000.0,23.2843,23.3218,23.2318,23.2618,110000.0
2011-05-24 09:45:00,31.03,31.09,31.03,31.09,53800.0,23.2543,23.2993,23.2543,23.2993,53800.0
2011-05-24 09:50:00,31.08,31.15,31.08,31.14,111800.0,23.2918,23.3443,23.2918,23.3368,111800.0
2011-05-24 09:55:00,31.13,31.14,31.03,31.03,61000.0,23.3293,23.3368,23.2543,23.2543,61000.0
2011-05-24 10:00:00,31.03,31.13,31.03,31.03,50400.0,23.2543,23.3293,23.2543,23.2543,50400.0
2011-05-24 10:05:00,31.03,31.03,30.98,31.0,38100.0,23.2543,23.2543,23.2169,23.2318,38100.0
2011-05-24 10:10:00,31.0,31.08,30.99,31.07,45100.0,23.2318,23.2918,23.2244,23.2843,45100.0
2011-05-24 10:15:00,31.07,31.09,31.0,31.01,79000.0,23.2843,23.2993,23.2318,23.2393,79000.0
2011-05-24 10:20:00,31.01,31.05,30.99,31.01,76600.0,23.2393,23.2693,23.2244,23.2393,76600.0
2011-05-24 10:25:00,31.01,31.03,30.88,30.89,92200.0,23.2393,23.2543,23.1419,23.1494,92200.0
2011-05-24 10:30:00,30.9,30.91,30.82,30.9,141100.0,23.1569,23.1644,23.097,23.1569,141100.0
2011-05-24 10:35:00,30.9,30.94,30.87,30.87,107900.0,23.1569,23.1869,23.1344,23.1344,107900.0
2011-05-24 10:40:00,30.86,30.95,30.86,30.91,74300.0,23.1269,23.1944,23.1269,23.1644,74300.0
2011-05-24 10:45:00,30.9,30.94,30.89,30.93,52200.0,23.1569,23.1869,23.1494,23.1794,52200.0
2011-05-24 10:50:00,30.93,30.95,30.91,30.95,81300.0,23.1794,23.1944,23.1644,23.1944,81300.0
2011-05-24 10:55:00,30.94,30.95,30.83,30.86,137600.0,23.1869,23.1944,23.1044,23.1269,137600.0
2011-05-24 11:00:00,30.88,30.92,30.84,30.86,94700.0,23.1419,23.1719,23.1119,23.1269,94700.0
2011-05-24 11:05:00,30.86,30.88,30.77,30.8,110400.0,23.1269,23.1419,23.0595,23.082,110400.0
2011-05-24 11:10:00,30.8,30.9,30.8,30.87,93100.0,23.082,23.1569,23.082,23.1344,93100.0
2011-05-24 11:15:00,30.88,30.91,30.87,30.89,61300.0,23.1419,23.1644,23.1344,23.1494,61300.0
2011-05-24 11:20:00,30.89,30.9,30.82,30.82,45500.0,23.1494,23.1569,23.097,23.097,45500.0
2011-05-24 11:25:00,30.83,30.83,30.79,30.8,68700.0,23.1044,23.1044,23.0745,23.082,68700.0
2011-05-24 11:30:00,30.8,30.82,30.76,30.8,131100.0,23.082,23.097,23.052,23.082,131100.0
2011-05-24 11:35:00,30.79,30.81,30.75,30.75,67800.0,23.0745,23.0895,23.0445,23.0445,67800.0
2011-05-24 11:40:00,30.76,30.76,30.64,30.65,123100.0,23.052,23.052,22.9621,22.9696,123100.0
2011-05-24 11:45:00,30.65,30.68,30.61,30.66,114700.0,22.9696,22.992,22.9396,22.977,114700.0
2011-05-24 11:50:00,30.66,30.69,30.63,30.66,103100.0,22.977,22.9995,22.9546,22.977,103100.0
2011-05-24 11:55:00,30.66,30.67,30.58,30.6,141000.0,22.977,22.9845,22.9171,22.9321,141000.0
2011-05-24 12:00:00,30.59,30.6,30.56,30.59,51600.0,22.9246,22.9321,22.9021,22.9246,51600.0
2011-05-24 12:05:00,30.59,30.63,30.58,30.63,32900.0,22.9246,22.9546,22.9171,22.9546,32900.0
2011-05-24 12:10:00,30.63,30.63,30.62,30.63,16900.0,22.9546,22.9546,22.9471,22.9546,16900.0
2011-05-24 12:15:00,30.63,30.63,30.61,30.61,26400.0,22.9546,22.9546,22.9396,22.9396,26400.0
2011-05-24 12:20:00,30.61,30.64,30.6,30.63,65400.0,22.9396,22.9621,22.9321,22.9546,65400.0
2011-05-24 12:25:00,30.63,30.65,30.63,30.65,32000.0,22.9546,22.9696,22.9546,22.9696,32000.0
2011-05-24 12:30:00,30.65,30.65,30.58,30.6,62500.0,22.9696,22.9696,22.9171,22.9321,62500.0
2011-05-24 12:35:00,30.6,30.61,30.56,30.58,47200.0,22.9321,22.9396,22.9021,22.9171,47200.0
2011-05-24 12:40:00,30.59,30.6,30.58,30.58,42100.0,22.9246,22.9321,22.9171,22.9171,42100.0
2011-05-24 12:45:00,30.59,30.61,30.56,30.57,58000.0,22.9246,22.9396,22.9021,22.9096,58000.0
2011-05-24 12:50:00,30.57,30.6,30.57,30.59,21600.0,22.9096,22.9321,22.9096,22.9246,21600.0
2011-05-24 12:55:00,30.59,30.61,30.59,30.6,27700.0,22.9246,22.9396,22.9246,22.9321,27700.0
2011-05-24 13:00:00,30.6,30.62,30.59,30.61,77800.0,22.9321,22.9471,22.9246,22.9396,77800.0
2011-05-24 13:05:00,30.62,30.62,30.56,30.59,192400.0,22.9471,22.9471,22.9021,22.9246,192400.0
2011-05-24 13:10:00,30.59,30.59,30.55,30.57,45300.0,22.9246,22.9246,22.8946,22.9096,45300.0
2011-05-24 13:15:00,30.57,30.59,30.54,30.54,68000.0,22.9096,22.9246,22.8871,22.8871,68000.0
2011-05-24 13:20:00,30.55,30.55,30.51,30.55,58900.0,22.8946,22.8946,22.8646,22.8946,58900.0
2011-05-24 13:25:00,30.55,30.55,30.53,30.55,32500.0,22.8946,22.8946,22.8796,22.8946,32500.0
2011-05-24 13:30:00,30.54,30.55,30.53,30.53,62000.0,22.8871,22.8946,22.8796,22.8796,62000.0
2011-05-24 13:35:00,30.52,30.53,30.5,30.51,71500.0,22.8721,22.8796,22.8571,22.8646,71500.0
2011-05-24 13:40:00,30.51,30.52,30.5,30.52,48700.0,22.8646,22.8721,22.8571,22.8721,48700.0
2011-05-24 13:45:00,30.52,30.55,30.52,30.55,147400.0,22.8721,22.8946,22.8721,22.8946,147400.0
2011-05-24 13:50:00,30.55,30.66,30.55,30.66,126000.0,22.8946,22.977,22.8946,22.977,126000.0
2011-05-24 13:55:00,30.65,30.69,30.62,30.64,97700.0,22.9696,22.9995,22.9471,22.9621,97700.0
2011-05-24 14:00:00,30.64,30.66,30.58,30.61,126300.0,22.9621,22.977,22.9171,22.9396,126300.0
2011-05-24 14:05:00,30.6,30.62,30.57,30.62,83200.0,22.9321,22.9471,22.9096,22.9471,83200.0
2011-05-24 14:10:00,30.63,30.69,30.62,30.66,176400.0,22.9546,22.9995,22.9471,22.977,176400.0
2011-05-24 14:15:00,30.67,30.7,30.65,30.69,36900.0,22.9845,23.007,22.9696,22.9995,36900.0
2011-05-24 14:20:00,30.7,30.78,30.69,30.76,107900.0,23.007,23.067,22.9995,23.052,107900.0
2011-05-24 14:25:00,30.75,30.76,30.72,30.73,83100.0,23.0445,23.052,23.022,23.0295,83100.0
2011-05-24 14:30:00,30.74,30.74,30.67,30.7,42900.0,23.037,23.037,22.9845,23.007,42900.0
2011-05-24 14:35:00,30.7,30.7,30.65,30.68,64400.0,23.007,23.007,22.9696,22.992,64400.0
2011-05-24 14:40:00,30.67,30.71,30.65,30.69,121700.0,22.9845,23.0145,22.9696,22.9995,121700.0
2011-05-24 14:45:00,30.68,30.7,30.66,30.7,82100.0,22.992,23.007,22.977,23.007,82100.0
2011-05-24 14:50:00,30.7,30.71,30.68,30.7,75700.0,23.007,23.0145,22.992,23.007,75700.0
2011-05-24 14:55:00,30.7,30.75,30.68,30.75,211400.0,23.007,23.0445,22.992,23.0445,211400.0
2011-05-24 15:00:00,30.75,30.78,30.72,30.76,117700.0,23.0445,23.067,23.022,23.052,117700.0
2011-05-24 15:05:00,30.76,30.78,30.74,30.78,87300.0,23.052,23.067,23.037,23.067,87300.0
2011-05-24 15:10:00,30.78,30.8,30.75,30.78,154700.0,23.067,23.082,23.0445,23.067,154700.0
2011-05-24 15:15:00,30.77,30.8,30.75,30.79,96600.0,23.0595,23.082,23.0445,23.0745,96600.0
2011-05-24 15:20:00,30.8,30.84,30.78,30.84,138400.0,23.082,23.1119,23.067,23.1119,138400.0
2011-05-24 15:25:00,30.84,30.85,30.83,30.83,46000.0,23.1119,23.1194,23.1044,23.1044,46000.0
2011-05-24 15:30:00,30.84,30.84,30.79,30.8,87000.0,23.1119,23.1119,23.0745,23.082,87000.0
2011-05-24 15:35:00,30.79,30.83,30.75,30.81,318700.0,23.0745,23.1044,23.0445,23.0895,318700.0
2011-05-24 15:40:00,30.81,30.84,30.81,30.84,150600.0,23.0895,23.1119,23.0895,23.1119,150600.0
2011-05-24 15:45:00,30.84,30.84,30.79,30.8,162800.0,23.1119,23.1119,23.0745,23.082,162800.0
2011-05-24 15:50:00,30.8,30.8,30.79,30.8,79400.0,23.082,23.082,23.0745,23.082,79400.0
2011-05-24 15:55:00,30.8,30.84,30.79,30.81,768600.0,23.082,23.1119,23.0745,23.0895,768600.0
2011-05-25 09:30:00,30.56,30.81,30.5,30.72,315800.0,22.9021,23.0895,22.8571,23.022,315800.0
2011-05-25 09:35:00,30.72,30.85,30.72,30.81,211100.0,23.022,23.1194,23.022,23.0895,211100.0
2011-05-25 09:40:00,30.8,30.83,30.66,30.66,240200.0,23.082,23.1044,22.977,22.977,240200.0
2011-05-25 09:45:00,30.67,30.75,30.64,30.73,174900.0,22.9845,23.0445,22.9621,23.0295,174900.0
2011-05-25 09:50:00,30.73,30.87,30.72,30.81,239100.0,23.0295,23.1344,23.022,23.0895,239100.0
2011-05-25 09:55:00,30.82,30.88,30.8,30.87,150000.0,23.097,23.1419,23.082,23.1344,150000.0
2011-05-25 10:00:00,30.87,30.95,30.78,30.79,276200.0,23.1344,23.1944,23.067,23.0745,276200.0
2011-05-25 10:05:00,30.78,30.79,30.7,30.75,209400.0,23.067,23.0745,23.007,23.0445,209400.0
2011-05-25 10:10:00,30.75,30.8,30.72,30.8,171300.0,23.0445,23.082,23.022,23.082,171300.0
2011-05-25 10:15:00,30.79,30.83,30.78,30.81,265700.0,23.0745,23.1044,23.067,23.0895,265700.0
2011-05-25 10:20:00,30.8,30.92,30.78,30.89,162700.0,23.082,23.1719,23.067,23.1494,162700.0
2011-05-25 10:25:00,30.88,30.93,30.85,30.87,288900.0,23.1419,23.1794,23.1194,23.1344,288900.0
2011-05-25 10:30:00,30.86,30.91,30.86,30.9,164600.0,23.1269,23.1644,23.1269,23.1569,164600.0
2011-05-25 10:35:00,30.89,30.91,30.87,30.9,290500.0,23.1494,23.1644,23.1344,23.1569,290500.0
2011-05-25 10:40:00,30.9,30.91,30.89,30.9,304500.0,23.1569,23.1644,23.1494,23.1569,304500.0
2011-05-25 10:45:00,30.89,30.91,30.88,30.91,191500.0,23.1494,23.1644,23.1419,23.1644,191500.0
2011-05-25 10:50:00,30.91,30.93,30.89,30.9,262900.0,23.1644,23.1794,23.1494,23.1569,262900.0
2011-05-25 10:55:00,30.9,30.92,30.89,30.9,404900.0,23.1569,23.1719,23.1494,23.1569,404900.0
2011-05-25 11:00:00,30.91,30.92,30.89,30.91,197100.0,23.1644,23.1719,23.1494,23.1644,197100.0
2011-05-25 11:05:00,30.92,31.04,30.92,31.02,320200.0,23.1719,23.2618,23.1719,23.2468,320200.0
2011-05-25 11:10:00,31.03,31.03,30.99,31.0,172800.0,23.2543,23.2543,23.2244,23.2318,172800.0
2011-05-25 11:15:00,31.0,31.02,30.99,31.01,66700.0,23.2318,23.2468,23.2244,23.2393,66700.0
2011-05-25 11:20:00,31.01,31.03,31.0,31.02,98600.0,23.2393,23.2543,23.2318,23.2468,98600.0
2011-05-25 11:25:00,31.02,31.03,30.99,31.02,177000.0,23.2468,23.2543,23.2244,23.2468,177000.0
2011-05-25 11:30:00,31.02,31.09,31.01,31.09,150000.0,23.2468,23.2993,23.2393,23.2993,150000.0
2011-05-25 11:35:00,31.07,31.17,31.07,31.17,138000.0,23.2843,23.3592,23.2843,23.3592,138000.0
2011-05-25 11:40:00,31.17,31.25,31.13,31.22,230400.0,23.3592,23.4192,23.3293,23.3967,230400.0
2011-05-25 11:45:00,31.23,31.38,31.23,31.31,398100.0,23.4042,23.5166,23.4042,23.4642,398100.0
2011-05-25 11:50:00,31.31,31.33,31.17,31.21,162600.0,23.4642,23.4792,23.3592,23.3892,162600.0
2011-05-25 11:55:00,31.21,31.22,31.19,31.2,111300.0,23.3892,23.3967,23.3742,23.3817,111300.0
2011-05-25 12:00:00,31.2,31.2,31.17,31.19,78700.0,23.3817,23.3817,23.3592,23.3742,78700.0
2011-05-25 12:05:00,31.18,31.19,31.08,31.08,115100.0,23.3667,23.3742,23.2918,23.2918,115100.0
2011-05-25 12:10:00,31.09,31.14,31.08,31.13,76800.0,23.2993,23.3368,23.2918,23.3293,76800.0
2011-05-25 12:15:00,31.12,31.13,31.08,31.09,83700.0,23.3218,23.3293,23.2918,23.2993,83700.0
2011-05-25 12:20:00,31.08,31.16,31.08,31.09,93800.0,23.2918,23.3518,23.2918,23.2993,93800.0
2011-05-25 12:25:00,31.1,31.1,31.04,31.07,138300.0,23.3068,23.3068,23.2618,23.2843,138300.0
2011-05-25 12:30:00,31.06,31.07,31.02,31.02,85400.0,23.2768,23.2843,23.2468,23.2468,85400.0
2011-05-25 12:35:00,31.03,31.07,31.02,31.04,92400.0,23.2543,23.2843,23.2468,23.2618,92400.0
2011-05-25 12:40:00,31.04,31.05,31.0,31.01,88500.0,23.2618,23.2693,23.2318,23.2393,88500.0
2011-05-25 12:45:00,31.01,31.05,31.0,31.01,88300.0,23.2393,23.2693,23.2318,23.2393,88300.0
2011-05-25 12:50:00,31.02,31.08,31.01,31.08,70000.0,23.2468,23.2918,23.2393,23.2918,70000.0
2011-05-25 12:55:00,31.08,31.08,31.04,31.06,99200.0,23.2918,23.2918,23.2618,23.2768,99200.0
2011-05-25 13:00:00,31.07,31.07,31.03,31.05,85100.0,23.2843,23.2843,23.2543,23.2693,85100.0
2011-05-25 13:05:00,31.05,31.06,31.04,31.04,68100.0,23.2693,23.2768,23.2618,23.2618,68100.0
2011-05-25 13:10:00,31.05,31.08,31.04,31.05,106400.0,23.2693,23.2918,23.2618,23.2693,106400.0
2011-05-25 13:15:00,31.05,31.07,31.01,31.02,110800.0,23.2693,23.2843,23.2393,23.2468,110800.0
2011-05-25 13:20:00,31.02,31.09,31.02,31.04,70000.0,23.2468,23.2993,23.2468,23.2618,70000.0
2011-05-25 13:25:00,31.04,31.06,31.03,31.05,69200.0,23.2618,23.2768,23.2543,23.2693,69200.0
2011-05-25 13:30:00,31.06,31.08,31.03,31.08,188800.0,23.2768,23.2918,23.2543,23.2918,188800.0
2011-05-25 13:35:00,31.08,31.08,31.07,31.08,35900.0,23.2918,23.2918,23.2843,23.2918,35900.0
2011-05-25 13:40:00,31.07,31.11,31.05,31.11,116000.0,23.2843,23.3143,23.2693,23.3143,116000.0
2011-05-25 13:45:00,31.11,31.15,31.1,31.12,59400.0,23.3143,23.3443,23.3068,23.3218,59400.0
2011-05-25 13:50:00,31.12,31.13,31.11,31.13,48200.0,23.3218,23.3293,23.3143,23.3293,48200.0
2011-05-25 13:55:00,31.12,31.14,31.11,31.12,104600.0,23.3218,23.3368,23.3143,23.3218,104600.0
2011-05-25 14:00:00,31.13,31.17,31.12,31.17,92500.0,23.3293,23.3592,23.3218,23.3592,92500.0
2011-05-25 14:05:00,31.17,31.27,31.16,31.27,161500.0,23.3592,23.4342,23.3518,23.4342,161500.0
2011-05-25 14:10:00,31.26,31.27,31.24,31.24,66900.0,23.4267,23.4342,23.4117,23.4117,66900.0
2011-05-25 14:15:00,31.25,31.29,31.22,31.29,147900.0,23.4192,23.4492,23.3967,23.4492,147900.0
2011-05-25 14:20:00,31.29,31.32,31.28,31.32,62300.0,23.4492,23.4717,23.4417,23.4717,62300.0
2011-05-25 14:25:00,31.32,31.34,31.32,31.34,69800.0,23.4717,23.4866,23.4717,23.4866,69800.0
2011-05-25 14:30:00,31.34,31.34,31.17,31.2,332600.0,23.4866,23.4866,23.3592,23.3817,332600.0
2011-05-25 14:35:00,31.19,31.2,31.1,31.17,167300.0,23.3742,23.3817,23.3068,23.3592,167300.0
2011-05-25 14:40:00,31.17,31.17,31.1,31.11,61800.0,23.3592,23.3592,23.3068,23.3143,61800.0
2011-05-25 14:45:00,31.11,31.13,31.08,31.09,135600.0,23.3143,23.3293,23.2918,23.2993,135600.0
2011-05-25 14:50:00,31.09,31.18,31.08,31.15,110400.0,23.2993,23.3667,23.2918,23.3443,110400.0
2011-05-25 14:55:00,31.16,31.16,31.12,31.14,281200.0,23.3518,23.3518,23.3218,23.3368,281200.0
2011-05-25 15:00:00,31.15,31.19,31.09,31.13,211000.0,23.3443,23.3742,23.2993,23.3293,211000.0
2011-05-25 15:05:00,31.13,31.2,31.12,31.13,194800.0,23.3293,23.3817,23.3218,23.3293,194800.0
2011-05-25 15:10:00,31.13,31.2,31.09,31.18,201100.0,23.3293,23.3817,23.2993,23.3667,201100.0
2011-05-25 15:15:00,31.18,31.25,31.15,31.24,95300.0,23.3667,23.4192,23.3443,23.4117,95300.0
2011-05-25 15:20:00,31.25,31.29,31.24,31.25,127800.0,23.4192,23.4492,23.4117,23.4192,127800.0
2011-05-25 15:25:00,31.25,31.3,31.24,31.29,145800.0,23.4192,23.4567,23.4117,23.4492,145800.0
2011-05-25 15:30:00,31.29,31.29,31.27,31.27,98900.0,23.4492,23.4492,23.4342,23.4342,98900.0
2011-05-25 15:35:00,31.26,31.28,31.26,31.27,95900.0,23.4267,23.4417,23.4267,23.4342,95900.0
2011-05-25 15:40:00,31.27,31.29,31.26,31.28,152300.0,23.4342,23.4492,23.4267,23.4417,152300.0
2011-05-25 15:45:00,31.28,31.28,31.18,31.2,241600.0,23.4417,23.4417,23.3667,23.3817,241600.0
2011-05-25 15:50:00,31.2,31.23,31.19,31.21,215000.0,23.3817,23.4042,23.3742,23.3892,215000.0
2011-05-25 15:55:00,31.22,31.25,31.22,31.24,443700.0,23.3967,23.4192,23.3967,23.4117,443700.0
2011-05-26 09:30:00,31.07,31.1,30.88,30.96,205300.0,23.2843,23.3068,23.1419,23.2019,205300.0
2011-05-26 09:35:00,30.96,31.0,30.84,30.85,162200.0,23.2019,23.2318,23.1119,23.1194,162200.0
2011-05-26 09:40:00,30.85,30.85,30.75,30.78,210200.0,23.1194,23.1194,23.0445,23.067,210200.0
2011-05-26 09:45:00,30.79,30.87,30.77,30.82,163900.0,23.0745,23.1344,23.0595,23.097,163900.0
2011-05-26 09:50:00,30.82,30.83,30.62,30.63,253200.0,23.097,23.1044,22.9471,22.9546,253200.0
2011-05-26 09:55:00,30.63,30.74,30.57,30.7,289700.0,22.9546,23.037,22.9096,23.007,289700.0
2011-05-26 10:00:00,30.7,30.72,30.61,30.64,193300.0,23.007,23.022,22.9396,22.9621,193300.0
2011-05-26 10:05:00,30.65,30.65,30.55,30.57,234800.0,22.9696,22.9696,22.8946,22.9096,234800.0
2011-05-26 10:10:00,30.56,30.59,30.52,30.56,211700.0,22.9021,22.9246,22.8721,22.9021,211700.0
2011-05-26 10:15:00,30.57,30.65,30.56,30.59,210300.0,22.9096,22.9696,22.9021,22.9246,210300.0
2011-05-26 10:20:00,30.59,30.7,30.57,30.67,175300.0,22.9246,23.007,22.9096,22.9845,175300.0
2011-05-26 10:25:00,30.67,30.81,30.63,30.79,331100.0,22.9845,23.0895,22.9546,23.0745,331100.0
2011-05-26 10:30:00,30.8,30.81,30.73,30.77,191400.0,23.082,23.0895,23.0295,23.0595,191400.0
2011-05-26 10:35:00,30.78,30.78,30.73,30.77,171500.0,23.067,23.067,23.0295,23.0595,171500.0
2011-05-26 10:40:00,30.76,30.77,30.71,30.73,123100.0,23.052,23.0595,23.0145,23.0295,123100.0
2011-05-26 10:45:00,30.74,30.75,30.72,30.73,87000.0,23.037,23.0445,23.022,23.0295,87000.0
2011-05-26 10:50:00,30.74,30.74,30.69,30.71,129400.0,23.037,23.037,22.9995,23.0145,129400.0
2011-05-26 10:55:00,30.71,30.71,30.67,30.68,146400.0,23.0145,23.0145,22.9845,22.992,146400.0
2011-05-26 11:00:00,30.69,30.69,30.66,30.68,122100.0,22.9995,22.9995,22.977,22.992,122100.0
2011-05-26 11:05:00,30.68,30.79,30.68,30.78,90400.0,22.992,23.0745,22.992,23.067,90400.0
2011-05-26 11:10:00,30.78,30.79,30.72,30.75,92900.0,23.067,23.0745,23.022,23.0445,92900.0
2011-05-26 11:15:00,30.75,30.76,30.72,30.75,112600.0,23.0445,23.052,23.022,23.0445,112600.0
2011-05-26 11:20:00,30.75,30.75,30.72,30.72,52000.0,23.0445,23.0445,23.022,23.022,52000.0
2011-05-26 11:25:00,30.72,30.73,30.72,30.73,40100.0,23.022,23.0295,23.022,23.0295,40100.0
2011-05-26 11:30:00,30.72,30.73,30.71,30.72,47500.0,23.022,23.0295,23.0145,23.022,47500.0
2011-05-26 11:35:00,30.72,30.72,30.67,30.68,64200.0,23.022,23.022,22.9845,22.992,64200.0
2011-05-26 11:40:00,30.67,30.68,30.66,30.67,75600.0,22.9845,22.992,22.977,22.9845,75600.0
2011-05-26 11:45:00,30.67,30.68,30.66,30.67,59100.0,22.9845,22.992,22.977,22.9845,59100.0
2011-05-26 11:50:00,30.67,30.67,30.64,30.64,76400.0,22.9845,22.9845,22.9621,22.9621,76400.0
2011-05-26 11:55:00,30.64,30.64,30.62,30.62,55000.0,22.9621,22.9621,22.9471,22.9471,55000.0
2011-05-26 12:00:00,30.62,30.63,30.62,30.62,37800.0,22.9471,22.9546,22.9471,22.9471,37800.0
2011-05-26 12:05:00,30.62,30.62,30.61,30.61,42300.0,22.9471,22.9471,22.9396,22.9396,42300.0
2011-05-26 12:10:00,30.62,30.64,30.6,30.63,126600.0,22.9471,22.9621,22.9321,22.9546,126600.0
2011-05-26 12:15:00,30.62,30.63,30.61,30.61,48200.0,22.9471,22.9546,22.9396,22.9396,48200.0
2011-05-26 12:20:00,30.62,30.62,30.59,30.61,185500.0,22.9471,22.9471,22.9246,22.9396,185500.0
2011-05-26 12:25:00,30.61,30.65,30.61,30.65,341500.0,22.9396,22.9696,22.9396,22.9696,341500.0
2011-05-26 12:30:00,30.65,30.75,30.64,30.74,136700.0,22.9696,23.0445,22.9621,23.037,136700.0
2011-05-26 12:35:00,30.75,30.75,30.71,30.71,106400.0,23.0445,23.0445,23.0145,23.0145,106400.0
2011-05-26 12:40:00,30.71,30.73,30.71,30.73,55300.0,23.0145,23.0295,23.0145,23.0295,55300.0
2011-05-26 12:45:00,30.73,30.81,30.73,30.8,163500.0,23.0295,23.0895,23.0295,23.082,163500.0
2011-05-26 12:50:00,30.81,30.84,30.79,30.82,178600.0,23.0895,23.1119,23.0745,23.097,178600.0
2011-05-26 12:55:00,30.82,30.83,30.77,30.79,44900.0,23.097,23.1044,23.0595,23.0745,44900.0
2011-05-26 13:00:00,30.79,30.8,30.76,30.8,229400.0,23.0745,23.082,23.052,23.082,229400.0
2011-05-26 13:05:00,30.8,30.8,30.78,30.78,53000.0,23.082,23.082,23.067,23.067,53000.0
2011-05-26 13:10:00,30.79,30.79,30.69,30.72,173200.0,23.0745,23.0745,22.9995,23.022,173200.0
2011-05-26 13:15:00,30.72,30.73,30.72,30.73,55100.0,23.022,23.0295,23.022,23.0295,55100.0
2011-05-26 13:20:00,30.73,30.83,30.73,30.83,131200.0,23.0295,23.1044,23.0295,23.1044,131200.0
2011-05-26 13:25:00,30.83,30.97,30.82,30.86,385700.0,23.1044,23.2094,23.097,23.1269,385700.0
2011-05-26 13:30:00,30.86,30.87,30.82,30.82,52600.0,23.1269,23.1344,23.097,23.097,52600.0
2011-05-26 13:35:00,30.83,30.83,30.76,30.79,161700.0,23.1044,23.1044,23.052,23.0745,161700.0
2011-05-26 13:40:00,30.8,30.83,30.78,30.82,90000.0,23.082,23.1044,23.067,23.097,90000.0
2011-05-26 13:45:00,30.82,30.83,30.79,30.8,45000.0,23.097,23.1044,23.0745,23.082,45000.0
2011-05-26 13:50:00,30.79,30.81,30.78,30.79,69400.0,23.0745,23.0895,23.067,23.0745,69400.0
2011-05-26 13:55:00,30.79,30.79,30.75,30.77,83600.0,23.0745,23.0745,23.0445,23.0595,83600.0
2011-05-26 14:00:00,30.78,30.78,30.72,30.73,92600.0,23.067,23.067,23.022,23.0295,92600.0
2011-05-26 14:05:00,30.72,30.73,30.66,30.67,146400.0,23.022,23.0295,22.977,22.9845,146400.0
2011-05-26 14:10:00,30.66,30.67,30.63,30.63,111200.0,22.977,22.9845,22.9546,22.9546,111200.0
2011-05-26 14:15:00,30.64,30.64,30.61,30.63,101200.0,22.9621,22.9621,22.9396,22.9546,101200.0
2011-05-26 14:20:00,30.64,30.7,30.63,30.7,83300.0,22.9621,23.007,22.9546,23.007,83300.0
2011-05-26 14:25:00,30.69,30.74,30.69,30.71,92700.0,22.9995,23.037,22.9995,23.0145,92700.0
2011-05-26 14:30:00,30.71,30.71,30.68,30.7,105400.0,23.0145,23.0145,22.992,23.007,105400.0
2011-05-26 14:35:00,30.71,30.71,30.68,30.69,96600.0,23.0145,23.0145,22.992,22.9995,96600.0
2011-05-26 14:40:00,30.67,30.68,30.64,30.64,79700.0,22.9845,22.992,22.9621,22.9621,79700.0
2011-05-26 14:45:00,30.65,30.66,30.64,30.65,91700.0,22.9696,22.977,22.9621,22.9696,91700.0
2011-05-26 14:50:00,30.65,30.65,30.62,30.62,116400.0,22.9696,22.9696,22.9471,22.9471,116400.0
2011-05-26 14:55:00,30.62,30.64,30.61,30.64,232300.0,22.9471,22.9621,22.9396,22.9621,232300.0
2011-05-26 15:00:00,30.63,30.65,30.63,30.65,101800.0,22.9546,22.9696,22.9546,22.9696,101800.0
2011-05-26 15:05:00,30.65,30.65,30.63,30.64,63300.0,22.9696,22.9696,22.9546,22.9621,63300.0
2011-05-26 15:10:00,30.64,30.64,30.59,30.59,169700.0,22.9621,22.9621,22.9246,22.9246,169700.0
2011-05-26 15:15:00,30.6,30.68,30.59,30.66,192200.0,22.9321,22.992,22.9246,22.977,192200.0
2011-05-26 15:20:00,30.65,30.71,30.65,30.7,150100.0,22.9696,23.0145,22.9696,23.007,150100.0
2011-05-26 15:25:00,30.7,30.76,30.7,30.76,225400.0,23.007,23.052,23.007,23.052,225400.0
2011-05-26 15:30:00,30.75,30.8,30.75,30.78,206300.0,23.0445,23.082,23.0445,23.067,206300.0
2011-05-26 15:35:00,30.77,30.77,30.66,30.66,170800.0,23.0595,23.0595,22.977,22.977,170800.0
2011-05-26 15:40:00,30.66,30.7,30.66,30.68,210400.0,22.977,23.007,22.977,22.992,210400.0
2011-05-26 15:45:00,30.69,30.73,30.69,30.7,299300.0,22.9995,23.0295,22.9995,23.007,299300.0
2011-05-26 15:50:00,30.69,30.7,30.68,30.68,224700.0,22.9995,23.007,22.992,22.992,224700.0
2011-05-26 15:55:00,30.68,30.69,30.65,30.65,466000.0,22.992,22.9995,22.9696,22.9696,466000.0
2011-05-27 09:30:00,30.77,30.79,30.68,30.77,169500.0,23.0595,23.0745,22.992,23.0595,169500.0
2011-05-27 09:35:00,30.79,30.79,30.72,30.74,64700.0,23.0745,23.0745,23.022,23.037,64700.0
2011-05-27 09:40:00,30.74,30.77,30.68,30.68,75500.0,23.037,23.0595,22.992,22.992,75500.0
2011-05-27 09:45:00,30.69,30.72,30.68,30.72,58800.0,22.9995,23.022,22.992,23.022,58800.0
2011-05-27 09:50:00,30.71,30.72,30.68,30.7,65100.0,23.0145,23.022,22.992,23.007,65100.0
2011-05-27 09:55:00,30.7,30.72,30.67,30.68,66200.0,23.007,23.022,22.9845,22.992,66200.0
2011-05-27 10:00:00,30.67,30.71,30.62,30.67,126100.0,22.9845,23.0145,22.9471,22.9845,126100.0
2011-05-27 10:05:00,30.66,30.71,30.64,30.64,114300.0,22.977,23.0145,22.9621,22.9621,114300.0
2011-05-27 10:10:00,30.64,30.65,30.59,30.62,109500.0,22.9621,22.9696,22.9246,22.9471,109500.0
2011-05-27 10:15:00,30.61,30.64,30.6,30.63,80100.0,22.9396,22.9621,22.9321,22.9546,80100.0
2011-05-27 10:20:00,30.64,30.67,30.64,30.65,143200.0,22.9621,22.9845,22.9621,22.9696,143200.0
2011-05-27 10:25:00,30.66,30.72,30.65,30.71,83300.0,22.977,23.022,22.9696,23.0145,83300.0
2011-05-27 10:30:00,30.72,30.73,30.7,30.73,51500.0,23.022,23.0295,23.007,23.0295,51500.0
2011-05-27 10:35:00,30.72,30.74,30.7,30.71,88200.0,23.022,23.037,23.007,23.0145,88200.0
2011-05-27 10:40:00,30.71,30.75,30.71,30.75,68800.0,23.0145,23.0445,23.0145,23.0445,68800.0
2011-05-27 10:45:00,30.75,30.8,30.75,30.8,94600.0,23.0445,23.082,23.0445,23.082,94600.0
2011-05-27 10:50:00,30.79,30.87,30.79,30.86,128000.0,23.0745,23.1344,23.0745,23.1269,128000.0
2011-05-27 10:55:00,30.88,30.9,30.84,30.9,104800.0,23.1419,23.1569,23.1119,23.1569,104800.0
2011-05-27 11:00:00,30.89,30.93,30.89,30.89,82900.0,23.1494,23.1794,23.1494,23.1494,82900.0
2011-05-27 11:05:00,30.9,30.91,30.87,30.88,77400.0,23.1569,23.1644,23.1344,23.1419,77400.0
2011-05-27 11:10:00,30.88,30.91,30.87,30.9,44700.0,23.1419,23.1644,23.1344,23.1569,44700.0
2011-05-27 11:15:00,30.91,30.94,30.9,30.93,76300.0,23.1644,23.1869,23.1569,23.1794,76300.0
2011-05-27 11:20:00,30.93,30.94,30.92,30.92,58300.0,23.1794,23.1869,23.1719,23.1719,58300.0
2011-05-27 11:25:00,30.93,30.94,30.92,30.93,55300.0,23.1794,23.1869,23.1719,23.1794,55300.0
2011-05-27 11:30:00,30.92,30.97,30.91,30.96,108400.0,23.1719,23.2094,23.1644,23.2019,108400.0
2011-05-27 11:35:00,30.97,30.98,30.95,30.97,99100.0,23.2094,23.2169,23.1944,23.2094,99100.0
2011-05-27 11:40:00,30.97,30.97,30.96,30.97,27500.0,23.2094,23.2094,23.2019,23.2094,27500.0
2011-05-27 11:45:00,30.96,31.0,30.96,31.0,63300.0,23.2019,23.2318,23.2019,23.2318,63300.0
2011-05-27 11:50:00,30.99,31.0,30.99,31.0,33200.0,23.2244,23.2318,23.2244,23.2318,33200.0
2011-05-27 11:55:00,31.0,31.02,30.99,31.01,71000.0,23.2318,23.2468,23.2244,23.2393,71000.0
2011-05-27 12:00:00,31.01,31.04,30.96,30.99,148800.0,23.2393,23.2618,23.2019,23.2244,148800.0
2011-05-27 12:05:00,30.99,31.03,30.98,31.03,37000.0,23.2244,23.2543,23.2169,23.2543,37000.0
2011-05-27 12:10:00,31.03,31.08,31.02,31.08,66400.0,23.2543,23.2918,23.2468,23.2918,66400.0
2011-05-27 12:15:00,31.08,31.08,31.06,31.08,79200.0,23.2918,23.2918,23.2768,23.2918,79200.0
2011-05-27 12:20:00,31.08,31.1,31.07,31.1,51200.0,23.2918,23.3068,23.2843,23.3068,51200.0
2011-05-27 12:25:00,31.1,31.1,31.09,31.1,41000.0,23.3068,23.3068,23.2993,23.3068,41000.0
2011-05-27 12:30:00,31.1,31.14,31.09,31.11,102300.0,23.3068,23.3368,23.2993,23.3143,102300.0
2011-05-27 12:35:00,31.11,31.14,31.08,31.11,109600.0,23.3143,23.3368,23.2918,23.3143,109600.0
2011-05-27 12:40:00,31.12,31.12,31.09,31.11,36600.0,23.3218,23.3218,23.2993,23.3143,36600.0
2011-05-27 12:45:00,31.12,31.12,31.11,31.11,62000.0,23.3218,23.3218,23.3143,23.3143,62000.0
2011-05-27 12:50:00,31.11,31.12,31.06,31.08,100100.0,23.3143,23.3218,23.2768,23.2918,100100.0
2011-05-27 12:55:00,31.09,31.12,31.08,31.11,70200.0,23.2993,23.3218,23.2918,23.3143,70200.0
2011-05-27 13:00:00,31.11,31.2,31.1,31.19,242400.0,23.3143,23.3817,23.3068,23.3742,242400.0
2011-05-27 13:05:00,31.19,31.22,31.19,31.22,96900.0,23.3742,23.3967,23.3742,23.3967,96900.0
2011-05-27 13:10:00,31.21,31.24,31.2,31.2,104100.0,23.3892,23.4117,23.3817,23.3817,104100.0
2011-05-27 13:15:00,31.2,31.21,31.18,31.2,110200.0,23.3817,23.3892,23.3667,23.3817,110200.0
2011-05-27 13:20:00,31.2,31.23,31.19,31.22,52600.0,23.3817,23.4042,23.3742,23.3967,52600.0
2011-05-27 13:25:00,31.23,31.24,31.22,31.24,46900.0,23.4042,23.4117,23.3967,23.4117,46900.0
2011-05-27 13:30:00,31.24,31.24,31.21,31.23,79100.0,23.4117,23.4117,23.3892,23.4042,79100.0
2011-05-27 13:35:00,31.22,31.24,31.22,31.23,61900.0,23.3967,23.4117,23.3967,23.4042,61900.0
2011-05-27 13:40:00,31.23,31.28,31.23,31.28,63900.0,23.4042,23.4417,23.4042,23.4417,63900.0
2011-05-27 13:45:00,31.27,31.34,31.27,31.32,150400.0,23.4342,23.4866,23.4342,23.4717,150400.0
2011-05-27 13:50:00,31.32,31.33,31.32,31.33,38800.0,23.4717,23.4792,23.4717,23.4792,38800.0
2011-05-27 13:55:00,31.33,31.33,31.27,31.29,112200.0,23.4792,23.4792,23.4342,23.4492,112200.0
2011-05-27 14:00:00,31.28,31.35,31.27,31.34,151100.0,23.4417,23.4941,23.4342,23.4866,151100.0
2011-05-27 14:05:00,31.34,31.35,31.34,31.35,46000.0,23.4866,23.4941,23.4866,23.4941,46000.0
2011-05-27 14:10:00,31.34,31.4,31.34,31.39,112700.0,23.4866,23.5316,23.4866,23.5241,112700.0
2011-05-27 14:15:00,31.38,31.4,31.38,31.39,49700.0,23.5166,23.5316,23.5166,23.5241,49700.0
2011-05-27 14:20:00,31.4,31.4,31.39,31.4,61000.0,23.5316,23.5316,23.5241,23.5316,61000.0
2011-05-27 14:25:00,31.4,31.48,31.39,31.47,141000.0,23.5316,23.5916,23.5241,23.5841,141000.0
2011-05-27 14:30:00,31.47,31.47,31.33,31.39,319800.0,23.5841,23.5841,23.4792,23.5241,319800.0
2011-05-27 14:35:00,31.39,31.4,31.32,31.32,100600.0,23.5241,23.5316,23.4717,23.4717,100600.0
2011-05-27 14:40:00,31.32,31.35,31.23,31.23,163700.0,23.4717,23.4941,23.4042,23.4042,163700.0
2011-05-27 14:45:00,31.23,31.23,31.16,31.18,135600.0,23.4042,23.4042,23.3518,23.3667,135600.0
2011-05-27 14:50:00,31.18,31.2,31.14,31.19,87800.0,23.3667,23.3817,23.3368,23.3742,87800.0
2011-05-27 14:55:00,31.2,31.23,31.17,31.23,90900.0,23.3817,23.4042,23.3592,23.4042,90900.0
2011-05-27 15:00:00,31.23,31.3,31.22,31.29,118400.0,23.4042,23.4567,23.3967,23.4492,118400.0
2011-05-27 15:05:00,31.3,31.35,31.29,31.35,129900.0,23.4567,23.4941,23.4492,23.4941,129900.0
2011-05-27 15:10:00,31.35,31.38,31.27,31.28,167500.0,23.4941,23.5166,23.4342,23.4417,167500.0
2011-05-27 15:15:00,31.27,31.33,31.24,31.33,107300.0,23.4342,23.4792,23.4117,23.4792,107300.0
2011-05-27 15:20:00,31.33,31.34,31.26,31.3,174700.0,23.4792,23.4866,23.4267,23.4567,174700.0
2011-05-27 15:25:00,31.31,31.32,31.29,31.29,111900.0,23.4642,23.4717,23.4492,23.4492,111900.0
2011-05-27 15:30:00,31.29,31.3,31.23,31.23,143800.0,23.4492,23.4567,23.4042,23.4042,143800.0
2011-05-27 15:35:00,31.24,31.25,31.2,31.2,161600.0,23.4117,23.4192,23.3817,23.3817,161600.0
2011-05-27 15:40:00,31.2,31.28,31.19,31.2,215800.0,23.3817,23.4417,23.3742,23.3817,215800.0
2011-05-27 15:45:00,31.2,31.25,31.19,31.22,343000.0,23.3817,23.4192,23.3742,23.3967,343000.0
2011-05-27 15:50:00,31.22,31.27,31.21,31.24,325000.0,23.3967,23.4342,23.3892,23.4117,325000.0
2011-05-27 15:55:00,31.24,31.26,31.24,31.25,291100.0,23.4117,23.4267,23.4117,23.4192,291100.0
2011-05-31 09:30:00,31.44,31.74,31.37,31.59,453200.0,23.5616,23.7864,23.5091,23.674,453200.0
2011-05-31 09:35:00,31.58,31.59,31.28,31.29,300400.0,23.6665,23.674,23.4417,23.4492,300400.0
2011-05-31 09:40:00,31.3,31.35,31.22,31.25,268800.0,23.4567,23.4941,23.3967,23.4192,268800.0
2011-05-31 09:45:00,31.25,31.3,31.13,31.17,267900.0,23.4192,23.4567,23.3293,23.3592,267900.0
2011-05-31 09:50:00,31.18,31.34,31.18,31.31,216200.0,23.3667,23.4866,23.3667,23.4642,216200.0
2011-05-31 09:55:00,31.3,31.32,31.2,31.2,129800.0,23.4567,23.4717,23.3817,23.3817,129800.0
2011-05-31 10:00:00,31.2,31.2,31.14,31.17,193700.0,23.3817,23.3817,23.3368,23.3592,193700.0
2011-05-31 10:05:00,31.17,31.21,31.16,31.21,124000.0,23.3592,23.3892,23.3518,23.3892,124000.0
2011-05-31 10:10:00,31.21,31.28,31.19,31.24,154000.0,23.3892,23.4417,23.3742,23.4117,154000.0
2011-05-31 10:15:00,31.24,31.36,31.24,31.35,166400.0,23.4117,23.5016,23.4117,23.4941,166400.0
2011-05-31 10:20:00,31.35,31.39,31.25,31.38,212700.0,23.4941,23.5241,23.4192,23.5166,212700.0
2011-05-31 10:25:00,31.38,31.43,31.33,31.43,141900.0,23.5166,23.5541,23.4792,23.5541,141900.0
2011-05-31 10:30:00,31.43,31.47,31.32,31.38,135300.0,23.5541,23.5841,23.4717,23.5166,135300.0
2011-05-31 10:35:00,31.38,31.4,31.34,31.35,140100.0,23.5166,23.5316,23.4866,23.4941,140100.0
2011-05-31 10:40:00,31.36,31.43,31.36,31.42,103200.0,23.5016,23.5541,23.5016,23.5466,103200.0
2011-05-31 10:45:00,31.43,31.44,31.42,31.44,46200.0,23.5541,23.5616,23.5466,23.5616,46200.0
2011-05-31 10:50:00,31.44,31.44,31.4,31.43,101700.0,23.5616,23.5616,23.5316,23.5541,101700.0
2011-05-31 10:55:00,31.43,31.44,31.38,31.4,150300.0,23.5541,23.5616,23.5166,23.5316,150300.0
2011-05-31 11:00:00,31.4,31.58,31.39,31.58,211200.0,23.5316,23.6665,23.5241,23.6665,211200.0
2011-05-31 11:05:00,31.58,31.6,31.51,31.6,288000.0,23.6665,23.6815,23.614,23.6815,288000.0
2011-05-31 11:10:00,31.6,31.7,31.59,31.64,222500.0,23.6815,23.7564,23.674,23.7115,222500.0
2011-05-31 11:15:00,31.64,31.68,31.63,31.68,97900.0,23.7115,23.7414,23.704,23.7414,97900.0
2011-05-31 11:20:00,31.67,31.69,31.65,31.68,120300.0,23.734,23.7489,23.719,23.7414,120300.0
2011-05-31 11:25:00,31.67,31.69,31.59,31.62,220100.0,23.734,23.7489,23.674,23.6965,220100.0
2011-05-31 11:30:00,31.62,31.62,31.59,31.61,135400.0,23.6965,23.6965,23.674,23.689,135400.0
2011-05-31 11:35:00,31.61,31.61,31.59,31.61,72900.0,23.689,23.689,23.674,23.689,72900.0
2011-05-31 11:40:00,31.6,31.61,31.58,31.6,68700.0,23.6815,23.689,23.6665,23.6815,68700.0
2011-05-31 11:45:00,31.61,31.64,31.52,31.53,215900.0,23.689,23.7115,23.6215,23.629,215900.0
2011-05-31 11:50:00,31.52,31.57,31.5,31.57,168100.0,23.6215,23.659,23.6066,23.659,168100.0
2011-05-31 11:55:00,31.57,31.61,31.56,31.58,80900.0,23.659,23.689,23.6515,23.6665,80900.0
2011-05-31 12:00:00,31.59,31.62,31.57,31.6,152000.0,23.674,23.6965,23.659,23.6815,152000.0
2011-05-31 12:05:00,31.59,31.64,31.59,31.64,87200.0,23.674,23.7115,23.674,23.7115,87200.0
2011-05-31 12:10:00,31.64,31.64,31.6,31.6,61900.0,23.7115,23.7115,23.6815,23.6815,61900.0
2011-05-31 12:15:00,31.61,31.61,31.55,31.57,135700.0,23.689,23.689,23.644,23.659,135700.0
2011-05-31 12:20:00,31.57,31.58,31.49,31.5,129900.0,23.659,23.6665,23.5991,23.6066,129900.0
2011-05-31 12:25:00,31.49,31.54,31.49,31.54,55900.0,23.5991,23.6365,23.5991,23.6365,55900.0
2011-05-31 12:30:00,31.54,31.55,31.49,31.5,137800.0,23.6365,23.644,23.5991,23.6066,137800.0
2011-05-31 12:35:00,31.49,31.55,31.49,31.52,107900.0,23.5991,23.644,23.5991,23.6215,107900.0
2011-05-31 12:40:00,31.52,31.57,31.51,31.57,100900.0,23.6215,23.659,23.614,23.659,100900.0
2011-05-31 12:45:00,31.57,31.57,31.55,31.55,34500.0,23.659,23.659,23.644,23.644,34500.0
2011-05-31 12:50:00,31.55,31.61,31.55,31.61,84700.0,23.644,23.689,23.644,23.689,84700.0
2011-05-31 12:55:00,31.61,31.61,31.55,31.58,178200.0,23.689,23.689,23.644,23.6665,178200.0
2011-05-31 13:00:00,31.57,31.61,31.55,31.58,111800.0,23.659,23.689,23.644,23.6665,111800.0
2011-05-31 13:05:00,31.59,31.59,31.55,31.57,60700.0,23.674,23.674,23.644,23.659,60700.0
2011-05-31 13:10:00,31.57,31.58,31.57,31.58,12700.0,23.659,23.6665,23.659,23.6665,12700.0
2011-05-31 13:15:00,31.57,31.61,31.57,31.61,63500.0,23.659,23.689,23.659,23.689,63500.0
2011-05-31 13:20:00,31.61,31.61,31.6,31.61,44800.0,23.689,23.689,23.6815,23.689,44800.0
2011-05-31 13:25:00,31.61,31.63,31.58,31.62,111500.0,23.689,23.704,23.6665,23.6965,111500.0
2011-05-31 13:30:00,31.62,31.63,31.6,31.6,65600.0,23.6965,23.704,23.6815,23.6815,65600.0
2011-05-31 13:35:00,31.61,31.69,31.61,31.67,139900.0,23.689,23.7489,23.689,23.734,139900.0
2011-05-31 13:40:00,31.66,31.74,31.66,31.73,113500.0,23.7265,23.7864,23.7265,23.7789,113500.0
2011-05-31 13:45:00,31.74,31.78,31.71,31.74,173600.0,23.7864,23.8164,23.7639,23.7864,173600.0
2011-05-31 13:50:00,31.74,31.77,31.68,31.69,83200.0,23.7864,23.8089,23.7414,23.7489,83200.0
2011-05-31 13:55:00,31.68,31.72,31.68,31.71,64200.0,23.7414,23.7714,23.7414,23.7639,64200.0
2011-05-31 14:00:00,31.71,31.72,31.69,31.7,54900.0,23.7639,23.7714,23.7489,23.7564,54900.0
2011-05-31 14:05:00,31.71,31.78,31.7,31.78,87700.0,23.7639,23.8164,23.7564,23.8164,87700.0
2011-05-31 14:10:00,31.77,31.8,31.77,31.79,120000.0,23.8089,23.8314,23.8089,23.8239,120000.0
2011-05-31 14:15:00,31.79,31.85,31.78,31.81,290700.0,23.8239,23.8688,23.8164,23.8389,290700.0
2011-05-31 14:20:00,31.81,31.82,31.76,31.77,125300.0,23.8389,23.8464,23.8014,23.8089,125300.0
2011-05-31 14:25:00,31.77,31.8,31.71,31.72,161700.0,23.8089,23.8314,23.7639,23.7714,161700.0
2011-05-31 14:30:00,31.72,31.75,31.69,31.72,119100.0,23.7714,23.7939,23.7489,23.7714,119100.0
2011-05-31 14:35:00,31.73,31.76,31.72,31.75,51400.0,23.7789,23.8014,23.7714,23.7939,51400.0
2011-05-31 14:40:00,31.75,31.87,31.75,31.83,214600.0,23.7939,23.8838,23.7939,23.8539,214600.0
2011-05-31 14:45:00,31.84,31.84,31.74,31.75,93500.0,23.8614,23.8614,23.7864,23.7939,93500.0
2011-05-31 14:50:00,31.75,31.79,31.75,31.76,107000.0,23.7939,23.8239,23.7939,23.8014,107000.0
2011-05-31 14:55:00,31.76,31.8,31.75,31.79,100800.0,23.8014,23.8314,23.7939,23.8239,100800.0
2011-05-31 15:00:00,31.8,31.8,31.72,31.73,264600.0,23.8314,23.8314,23.7714,23.7789,264600.0
2011-05-31 15:05:00,31.73,31.8,31.73,31.8,138900.0,23.7789,23.8314,23.7789,23.8314,138900.0
2011-05-31 15:10:00,31.79,31.8,31.73,31.75,222500.0,23.8239,23.8314,23.7789,23.7939,222500.0
2011-05-31 15:15:00,31.75,31.75,31.73,31.75,134000.0,23.7939,23.7939,23.7789,23.7939,134000.0
2011-05-31 15:20:00,31.75,31.77,31.72,31.77,167300.0,23.7939,23.8089,23.7714,23.8089,167300.0
2011-05-31 15:25:00,31.77,31.82,31.74,31.77,317200.0,23.8089,23.8464,23.7864,23.8089,317200.0
2011-05-31 15:30:00,31.77,31.77,31.74,31.77,210500.0,23.8089,23.8089,23.7864,23.8089,210500.0
2011-05-31 15:35:00,31.77,31.81,31.74,31.76,327800.0,23.8089,23.8389,23.7864,23.8014,327800.0
2011-05-31 15:40:00,31.76,31.83,31.75,31.78,378400.0,23.8014,23.8539,23.7939,23.8164,378400.0
2011-05-31 15:45:00,31.78,31.8,31.75,31.77,542500.0,23.8164,23.8314,23.7939,23.8089,542500.0
2011-05-31 15:50:00,31.78,31.81,31.77,31.79,422900.0,23.8164,23.8389,23.8089,23.8239,422900.0
2011-05-31 15:55:00,31.79,31.8,31.74,31.8,920400.0,23.8239,23.8314,23.7864,23.8314,920400.0
2011-06-01 09:30:00,31.69,31.7,31.4,31.49,374900.0,23.7489,23.7564,23.5316,23.5991,374900.0
2011-06-01 09:35:00,31.48,31.55,31.48,31.55,141000.0,23.5916,23.644,23.5916,23.644,141000.0
2011-06-01 09:40:00,31.55,31.59,31.5,31.55,185500.0,23.644,23.674,23.6066,23.644,185500.0
2011-06-01 09:45:00,31.54,31.6,31.51,31.56,119800.0,23.6365,23.6815,23.614,23.6515,119800.0
2011-06-01 09:50:00,31.56,31.57,31.53,31.54,99900.0,23.6515,23.659,23.629,23.6365,99900.0
2011-06-01 09:55:00,31.54,31.56,31.49,31.51,134300.0,23.6365,23.6515,23.5991,23.614,134300.0
2011-06-01 10:00:00,31.53,31.53,31.44,31.47,224800.0,23.629,23.629,23.5616,23.5841,224800.0
2011-06-01 10:05:00,31.46,31.49,31.39,31.39,179100.0,23.5766,23.5991,23.5241,23.5241,179100.0
2011-06-01 10:10:00,31.39,31.4,31.31,31.33,241800.0,23.5241,23.5316,23.4642,23.4792,241800.0
2011-06-01 10:15:00,31.33,31.38,31.29,31.35,196900.0,23.4792,23.5166,23.4492,23.4941,196900.0
2011-06-01 10:20:00,31.34,31.42,31.3,31.3,165400.0,23.4866,23.5466,23.4567,23.4567,165400.0
2011-06-01 10:25:00,31.3,31.31,31.26,31.26,119900.0,23.4567,23.4642,23.4267,23.4267,119900.0
2011-06-01 10:30:00,31.26,31.37,31.26,31.33,148600.0,23.4267,23.5091,23.4267,23.4792,148600.0
2011-06-01 10:35:00,31.33,31.38,31.31,31.32,97800.0,23.4792,23.5166,23.4642,23.4717,97800.0
2011-06-01 10:40:00,31.33,31.34,31.25,31.32,172900.0,23.4792,23.4866,23.4192,23.4717,172900.0
2011-06-01 10:45:00,31.32,31.42,31.13,31.15,1489000.0,23.4717,23.5466,23.3293,23.3443,1489000.0
2011-06-01 10:50:00,31.14,31.14,30.89,31.0,789500.0,23.3368,23.3368,23.1494,23.2318,789500.0
2011-06-01 10:55:00,31.0,31.21,30.99,31.21,859500.0,23.2318,23.3892,23.2244,23.3892,859500.0
2011-06-01 11:00:00,31.22,31.26,31.13,31.15,251500.0,23.3967,23.4267,23.3293,23.3443,251500.0
2011-06-01 11:05:00,31.15,31.2,31.15,31.19,220200.0,23.3443,23.3817,23.3443,23.3742,220200.0
2011-06-01 11:10:00,31.19,31.24,31.14,31.16,236000.0,23.3742,23.4117,23.3368,23.3518,236000.0
2011-06-01 11:15:00,31.15,31.25,31.15,31.18,115900.0,23.3443,23.4192,23.3443,23.3667,115900.0
2011-06-01 11:20:00,31.19,31.25,31.16,31.24,66200.0,23.3742,23.4192,23.3518,23.4117,66200.0
2011-06-01 11:25:00,31.23,31.25,31.2,31.25,94700.0,23.4042,23.4192,23.3817,23.4192,94700.0
2011-06-01 11:30:00,31.25,31.32,31.25,31.26,181700.0,23.4192,23.4717,23.4192,23.4267,181700.0
2011-06-01 11:35:00,31.26,31.27,31.19,31.27,136200.0,23.4267,23.4342,23.3742,23.4342,136200.0
2011-06-01 11:40:00,31.28,31.37,31.28,31.36,133300.0,23.4417,23.5091,23.4417,23.5016,133300.0
2011-06-01 11:45:00,31.36,31.37,31.25,31.29,103500.0,23.5016,23.5091,23.4192,23.4492,103500.0
2011-06-01 11:50:00,31.29,31.29,31.21,31.23,67500.0,23.4492,23.4492,23.3892,23.4042,67500.0
2011-06-01 11:55:00,31.23,31.25,31.21,31.24,35300.0,23.4042,23.4192,23.3892,23.4117,35300.0
2011-06-01 12:00:00,31.23,31.27,31.21,31.26,119000.0,23.4042,23.4342,23.3892,23.4267,119000.0
2011-06-01 12:05:00,31.25,31.26,31.03,31.05,233900.0,23.4192,23.4267,23.2543,23.2693,233900.0
2011-06-01 12:10:00,31.05,31.08,30.94,31.02,191800.0,23.2693,23.2918,23.1869,23.2468,191800.0
2011-06-01 12:15:00,31.01,31.02,30.94,30.98,181800.0,23.2393,23.2468,23.1869,23.2169,181800.0
2011-06-01 12:20:00,30.97,31.04,30.96,31.04,141600.0,23.2094,23.2618,23.2019,23.2618,141600.0
2011-06-01 12:25:00,31.04,31.04,30.96,30.96,134600.0,23.2618,23.2618,23.2019,23.2019,134600.0
2011-06-01 12:30:00,30.97,31.06,30.96,31.02,102900.0,23.2094,23.2768,23.2019,23.2468,102900.0
2011-06-01 12:35:00,31.01,31.05,30.99,31.04,101600.0,23.2393,23.2693,23.2244,23.2618,101600.0
2011-06-01 12:40:00,31.04,31.05,31.02,31.03,82000.0,23.2618,23.2693,23.2468,23.2543,82000.0
2011-06-01 12:45:00,31.02,31.05,31.0,31.05,55400.0,23.2468,23.2693,23.2318,23.2693,55400.0
2011-06-01 12:50:00,31.04,31.05,31.0,31.0,54900.0,23.2618,23.2693,23.2318,23.2318,54900.0
2011-06-01 12:55:00,31.01,31.01,30.96,31.0,87100.0,23.2393,23.2393,23.2019,23.2318,87100.0
2011-06-01 13:00:00,31.0,31.03,30.97,30.97,88100.0,23.2318,23.2543,23.2094,23.2094,88100.0
2011-06-01 13:05:00,30.97,30.99,30.88,30.89,231400.0,23.2094,23.2244,23.1419,23.1494,231400.0
2011-06-01 13:10:00,30.89,30.9,30.82,30.85,228600.0,23.1494,23.1569,23.097,23.1194,228600.0
2011-06-01 13:15:00,30.85,30.92,30.82,30.88,89900.0,23.1194,23.1719,23.097,23.1419,89900.0
2011-06-01 13:20:00,30.88,30.89,30.8,30.82,164100.0,23.1419,23.1494,23.082,23.097,164100.0
2011-06-01 13:25:00,30.83,30.86,30.78,30.83,137400.0,23.1044,23.1269,23.067,23.1044,137400.0
2011-06-01 13:30:00,30.83,30.85,30.76,30.79,135500.0,23.1044,23.1194,23.052,23.0745,135500.0
2011-06-01 13:35:00,30.79,30.83,30.76,30.82,61900.0,23.0745,23.1044,23.052,23.097,61900.0
2011-06-01 13:40:00,30.82,30.85,30.79,30.84,68300.0,23.097,23.1194,23.0745,23.1119,68300.0
2011-06-01 13:45:00,30.85,30.86,30.81,30.82,108400.0,23.1194,23.1269,23.0895,23.097,108400.0
2011-06-01 13:50:00,30.83,30.83,30.77,30.78,73800.0,23.1044,23.1044,23.0595,23.067,73800.0
2011-06-01 13:55:00,30.78,30.83,30.76,30.82,74000.0,23.067,23.1044,23.052,23.097,74000.0
2011-06-01 14:00:00,30.82,30.82,30.76,30.79,151000.0,23.097,23.097,23.052,23.0745,151000.0
2011-06-01 14:05:00,30.79,30.8,30.66,30.66,146800.0,23.0745,23.082,22.977,22.977,146800.0
2011-06-01 14:10:00,30.67,30.67,30.54,30.56,269800.0,22.9845,22.9845,22.8871,22.9021,269800.0
2011-06-01 14:15:00,30.56,30.65,30.53,30.65,139300.0,22.9021,22.9696,22.8796,22.9696,139300.0
2011-06-01 14:20:00,30.65,30.7,30.62,30.64,103800.0,22.9696,23.007,22.9471,22.9621,103800.0
2011-06-01 14:25:00,30.63,30.64,30.59,30.61,156500.0,22.9546,22.9621,22.9246,22.9396,156500.0
2011-06-01 14:30:00,30.61,30.63,30.56,30.59,114900.0,22.9396,22.9546,22.9021,22.9246,114900.0
2011-06-01 14:35:00,30.6,30.62,30.56,30.6,105100.0,22.9321,22.9471,22.9021,22.9321,105100.0
2011-06-01 14:40:00,30.6,30.61,30.52,30.53,165900.0,22.9321,22.9396,22.8721,22.8796,165900.0
2011-06-01 14:45:00,30.53,30.56,30.5,30.5,247800.0,22.8796,22.9021,22.8571,22.8571,247800.0
2011-06-01 14:50:00,30.5,30.53,30.5,30.51,247300.0,22.8571,22.8796,22.8571,22.8646,247300.0
2011-06-01 14:55:00,30.52,30.52,30.5,30.51,102900.0,22.8721,22.8721,22.8571,22.8646,102900.0
2011-06-01 15:00:00,30.51,30.52,30.45,30.51,343800.0,22.8646,22.8721,22.8197,22.8646,343800.0
2011-06-01 15:05:00,30.51,30.61,30.5,30.61,393800.0,22.8646,22.9396,22.8571,22.9396,393800.0
2011-06-01 15:10:00,30.61,30.64,30.58,30.61,312600.0,22.9396,22.9621,22.9171,22.9396,312600.0
2011-06-01 15:15:00,30.61,30.61,30.55,30.59,302200.0,22.9396,22.9396,22.8946,22.9246,302200.0
2011-06-01 15:20:00,30.59,30.59,30.46,30.47,272500.0,22.9246,22.9246,22.8272,22.8347,272500.0
2011-06-01 15:25:00,30.46,30.51,30.44,30.51,230200.0,22.8272,22.8646,22.8122,22.8646,230200.0
2011-06-01 15:30:00,30.51,30.51,30.41,30.42,311500.0,22.8646,22.8646,22.7897,22.7972,311500.0
2011-06-01 15:35:00,30.41,30.44,30.37,30.42,297300.0,22.7897,22.8122,22.7597,22.7972,297300.0
2011-06-01 15:40:00,30.42,30.42,30.26,30.28,593000.0,22.7972,22.7972,22.6773,22.6923,593000.0
2011-06-01 15:45:00,30.28,30.28,30.17,30.24,921100.0,22.6923,22.6923,22.6098,22.6623,921100.0
2011-06-01 15:50:00,30.24,30.31,30.24,30.28,562200.0,22.6623,22.7148,22.6623,22.6923,562200.0
2011-06-01 15:55:00,30.27,30.28,30.15,30.23,1041900.0,22.6848,22.6923,22.5948,22.6548,1041900.0
2011-06-02 09:30:00,30.33,30.55,30.28,30.54,368900.0,22.7297,22.8946,22.6923,22.8871,368900.0
2011-06-02 09:35:00,30.54,30.56,30.36,30.36,391600.0,22.8871,22.9021,22.7522,22.7522,391600.0
2011-06-02 09:40:00,30.36,30.47,30.31,30.4,356900.0,22.7522,22.8347,22.7148,22.7822,356900.0
2011-06-02 09:45:00,30.41,30.45,30.3,30.32,277900.0,22.7897,22.8197,22.7073,22.7222,277900.0
2011-06-02 09:50:00,30.31,30.37,30.29,30.3,279500.0,22.7148,22.7597,22.6998,22.7073,279500.0
2011-06-02 09:55:00,30.3,30.3,30.25,30.26,251400.0,22.7073,22.7073,22.6698,22.6773,251400.0
2011-06-02 10:00:00,30.26,30.31,30.26,30.31,246800.0,22.6773,22.7148,22.6773,22.7148,246800.0
2011-06-02 10:05:00,30.3,30.38,30.28,30.32,342200.0,22.7073,22.7672,22.6923,22.7222,342200.0
2011-06-02 10:10:00,30.32,30.5,30.32,30.36,323500.0,22.7222,22.8571,22.7222,22.7522,323500.0
2011-06-02 10:15:00,30.37,30.4,30.3,30.31,203100.0,22.7597,22.7822,22.7073,22.7148,203100.0
2011-06-02 10:20:00,30.31,30.33,30.16,30.19,516100.0,22.7148,22.7297,22.6023,22.6248,516100.0
2011-06-02 10:25:00,30.18,30.22,30.13,30.17,484800.0,22.6173,22.6473,22.5799,22.6098,484800.0
2011-06-02 10:30:00,30.18,30.36,30.14,30.35,323400.0,22.6173,22.7522,22.5874,22.7447,323400.0
2011-06-02 10:35:00,30.35,30.39,30.34,30.37,306900.0,22.7447,22.7747,22.7372,22.7597,306900.0
2011-06-02 10:40:00,30.37,30.44,30.36,30.37,365500.0,22.7597,22.8122,22.7522,22.7597,365500.0
2011-06-02 10:45:00,30.37,30.41,30.34,30.36,189300.0,22.7597,22.7897,22.7372,22.7522,189300.0
2011-06-02 10:50:00,30.35,30.36,30.3,30.34,138600.0,22.7447,22.7522,22.7073,22.7372,138600.0
2011-06-02 10:55:00,30.33,30.35,30.32,30.33,125100.0,22.7297,22.7447,22.7222,22.7297,125100.0
2011-06-02 11:00:00,30.32,30.36,30.3,30.32,116600.0,22.7222,22.7522,22.7073,22.7222,116600.0
2011-06-02 11:05:00,30.32,30.33,30.24,30.3,162400.0,22.7222,22.7297,22.6623,22.7073,162400.0
2011-06-02 11:10:00,30.31,30.32,30.24,30.24,112600.0,22.7148,22.7222,22.6623,22.6623,112600.0
2011-06-02 11:15:00,30.25,30.26,30.17,30.19,190700.0,22.6698,22.6773,22.6098,22.6248,190700.0
2011-06-02 11:20:00,30.18,30.2,29.92,29.93,689100.0,22.6173,22.6323,22.4225,22.43,689100.0
2011-06-02 11:25:00,29.94,29.99,29.86,29.98,586300.0,22.4375,22.4749,22.3775,22.4674,586300.0
2011-06-02 11:30:00,29.97,30.04,29.96,29.97,367600.0,22.4599,22.5124,22.4525,22.4599,367600.0
2011-06-02 11:35:00,29.98,30.01,29.76,29.76,576600.0,22.4674,22.4899,22.3026,22.3026,576600.0
2011-06-02 11:40:00,29.76,29.78,29.65,29.75,297400.0,22.3026,22.3176,22.2201,22.2951,297400.0
2011-06-02 11:45:00,29.75,29.85,29.7,29.8,201200.0,22.2951,22.37,22.2576,22.3325,201200.0
2011-06-02 11:50:00,29.81,29.87,29.76,29.77,196800.0,22.34,22.385,22.3026,22.3101,196800.0
2011-06-02 11:55:00,29.76,29.92,29.76,29.9,166200.0,22.3026,22.4225,22.3026,22.4075,166200.0
2011-06-02 12:00:00,29.91,29.91,29.88,29.88,148600.0,22.415,22.415,22.3925,22.3925,148600.0
2011-06-02 12:05:00,29.87,29.89,29.82,29.85,112400.0,22.385,22.4,22.3475,22.37,112400.0
2011-06-02 12:10:00,29.86,29.91,29.84,29.86,81500.0,22.3775,22.415,22.3625,22.3775,81500.0
2011-06-02 12:15:00,29.87,29.9,29.8,29.8,72500.0,22.385,22.4075,22.3325,22.3325,72500.0
2011-06-02 12:20:00,29.81,29.81,29.78,29.79,93500.0,22.34,22.34,22.3176,22.3251,93500.0
2011-06-02 12:25:00,29.79,29.8,29.71,29.8,198400.0,22.3251,22.3325,22.2651,22.3325,198400.0
2011-06-02 12:30:00,29.8,29.81,29.68,29.72,240600.0,22.3325,22.34,22.2426,22.2726,240600.0
2011-06-02 12:35:00,29.71,29.79,29.71,29.79,108500.0,22.2651,22.3251,22.2651,22.3251,108500.0
2011-06-02 12:40:00,29.79,29.81,29.78,29.81,307800.0,22.3251,22.34,22.3176,22.34,307800.0
2011-06-02 12:45:00,29.81,29.81,29.74,29.74,134900.0,22.34,22.34,22.2876,22.2876,134900.0
2011-06-02 12:50:00,29.74,29.79,29.71,29.78,162000.0,22.2876,22.3251,22.2651,22.3176,162000.0
2011-06-02 12:55:00,29.79,29.81,29.76,29.77,358800.0,22.3251,22.34,22.3026,22.3101,358800.0
2011-06-02 13:00:00,29.78,29.86,29.78,29.79,257400.0,22.3176,22.3775,22.3176,22.3251,257400.0
2011-06-02 13:05:00,29.79,29.91,29.79,29.83,411300.0,22.3251,22.415,22.3251,22.355,411300.0
2011-06-02 13:10:00,29.83,29.84,29.75,29.77,162700.0,22.355,22.3625,22.2951,22.3101,162700.0
2011-06-02 13:15:00,29.77,29.77,29.72,29.73,108500.0,22.3101,22.3101,22.2726,22.2801,108500.0
2011-06-02 13:20:00,29.72,29.74,29.71,29.72,167100.0,22.2726,22.2876,22.2651,22.2726,167100.0
2011-06-02 13:25:00,29.71,29.73,29.67,29.68,255800.0,22.2651,22.2801,22.2351,22.2426,255800.0
2011-06-02 13:30:00,29.68,29.68,29.54,29.6,406100.0,22.2426,22.2426,22.1377,22.1827,406100.0
2011-06-02 13:35:00,29.6,29.68,29.59,29.64,231600.0,22.1827,22.2426,22.1752,22.2126,231600.0
2011-06-02 13:40:00,29.64,29.68,29.59,29.6,266200.0,22.2126,22.2426,22.1752,22.1827,266200.0
2011-06-02 13:45:00,29.6,29.6,29.5,29.54,469400.0,22.1827,22.1827,22.1077,22.1377,469400.0
2011-06-02 13:50:00,29.53,29.56,29.52,29.55,147400.0,22.1302,22.1527,22.1227,22.1452,147400.0
2011-06-02 13:55:00,29.56,29.57,29.4,29.41,625800.0,22.1527,22.1602,22.0328,22.0403,625800.0
2011-06-02 14:00:00,29.41,29.64,29.41,29.61,549400.0,22.0403,22.2126,22.0403,22.1902,549400.0
2011-06-02 14:05:00,29.61,29.61,29.53,29.56,151400.0,22.1902,22.1902,22.1302,22.1527,151400.0
2011-06-02 14:10:00,29.56,29.72,29.56,29.68,300300.0,22.1527,22.2726,22.1527,22.2426,300300.0
2011-06-02 14:15:00,29.69,29.7,29.56,29.61,167100.0,22.2501,22.2576,22.1527,22.1902,167100.0
2011-06-02 14:20:00,29.61,29.66,29.6,29.63,110900.0,22.1902,22.2276,22.1827,22.2051,110900.0
2011-06-02 14:25:00,29.62,29.7,29.62,29.7,105400.0,22.1977,22.2576,22.1977,22.2576,105400.0
2011-06-02 14:30:00,29.7,29.75,29.69,29.74,165700.0,22.2576,22.2951,22.2501,22.2876,165700.0
2011-06-02 14:35:00,29.74,29.76,29.7,29.7,132300.0,22.2876,22.3026,22.2576,22.2576,132300.0
2011-06-02 14:40:00,29.71,29.77,29.65,29.76,212100.0,22.2651,22.3101,22.2201,22.3026,212100.0
2011-06-02 14:45:00,29.75,29.84,29.74,29.83,265400.0,22.2951,22.3625,22.2876,22.355,265400.0
2011-06-02 14:50:00,29.83,29.88,29.79,29.82,332500.0,22.355,22.3925,22.3251,22.3475,332500.0
2011-06-02 14:55:00,29.82,29.85,29.78,29.85,177400.0,22.3475,22.37,22.3176,22.37,177400.0
2011-06-02 15:00:00,29.85,29.93,29.8,29.8,371400.0,22.37,22.43,22.3325,22.3325,371400.0
2011-06-02 15:05:00,29.8,29.81,29.73,29.77,153300.0,22.3325,22.34,22.2801,22.3101,153300.0
2011-06-02 15:10:00,29.76,29.79,29.71,29.71,132300.0,22.3026,22.3251,22.2651,22.2651,132300.0
2011-06-02 15:15:00,29.72,29.72,29.63,29.68,278500.0,22.2726,22.2726,22.2051,22.2426,278500.0
2011-06-02 15:20:00,29.68,29.7,29.63,29.64,176600.0,22.2426,22.2576,22.2051,22.2126,176600.0
2011-06-02 15:25:00,29.64,29.73,29.63,29.73,157000.0,22.2126,22.2801,22.2051,22.2801,157000.0
2011-06-02 15:30:00,29.73,29.96,29.73,29.79,536600.0,22.2801,22.4525,22.2801,22.3251,536600.0
2011-06-02 15:35:00,29.79,29.79,29.7,29.71,188300.0,22.3251,22.3251,22.2576,22.2651,188300.0
2011-06-02 15:40:00,29.71,29.72,29.64,29.67,358300.0,22.2651,22.2726,22.2126,22.2351,358300.0
2011-06-02 15:45:00,29.67,29.67,29.6,29.61,482100.0,22.2351,22.2351,22.1827,22.1902,482100.0
2011-06-02 15:50:00,29.6,29.61,29.55,29.56,481600.0,22.1827,22.1902,22.1452,22.1527,481600.0
2011-06-02 15:55:00,29.56,29.63,29.54,29.57,696000.0,22.1527,22.2051,22.1377,22.1602,696000.0
2011-06-03 09:30:00,29.28,29.29,29.08,29.1,551300.0,21.9429,21.9503,21.793,21.808,551300.0
2011-06-03 09:35:00,29.1,29.2,29.02,29.06,542900.0,21.808,21.8829,21.748,21.778,542900.0
2011-06-03 09:40:00,29.07,29.21,29.02,29.2,796800.0,21.7855,21.8904,21.748,21.8829,796800.0
2011-06-03 09:45:00,29.2,29.25,29.15,29.25,272600.0,21.8829,21.9204,21.8454,21.9204,272600.0
2011-06-03 09:50:00,29.24,29.26,29.08,29.08,246700.0,21.9129,21.9279,21.793,21.793,246700.0
2011-06-03 09:55:00,29.08,29.17,29.08,29.17,175800.0,21.793,21.8604,21.793,21.8604,175800.0
2011-06-03 10:00:00,29.17,29.24,29.13,29.2,340900.0,21.8604,21.9129,21.8304,21.8829,340900.0
2011-06-03 10:05:00,29.2,29.28,29.19,29.24,456500.0,21.8829,21.9429,21.8754,21.9129,456500.0
2011-06-03 10:10:00,29.24,29.3,29.22,29.29,376600.0,21.9129,21.9578,21.8979,21.9503,376600.0
2011-06-03 10:15:00,29.3,29.38,29.27,29.3,386700.0,21.9578,22.0178,21.9354,21.9578,386700.0
2011-06-03 10:20:00,29.31,29.32,29.26,29.31,334000.0,21.9653,21.9728,21.9279,21.9653,334000.0
2011-06-03 10:25:00,29.31,29.5,29.3,29.46,454900.0,21.9653,22.1077,21.9578,22.0777,454900.0
2011-06-03 10:30:00,29.47,29.51,29.4,29.47,358400.0,22.0852,22.1152,22.0328,22.0852,358400.0
2011-06-03 10:35:00,29.47,29.56,29.46,29.51,190300.0,22.0852,22.1527,22.0777,22.1152,190300.0
2011-06-03 10:40:00,29.5,29.56,29.5,29.52,106900.0,22.1077,22.1527,22.1077,22.1227,106900.0
2011-06-03 10:45:00,29.51,29.55,29.5,29.5,143800.0,22.1152,22.1452,22.1077,22.1077,143800.0
2011-06-03 10:50:00,29.5,29.55,29.46,29.46,179800.0,22.1077,22.1452,22.0777,22.0777,179800.0
2011-06-03 10:55:00,29.46,29.55,29.45,29.55,110500.0,22.0777,22.1452,22.0703,22.1452,110500.0
2011-06-03 11:00:00,29.55,29.55,29.5,29.54,101700.0,22.1452,22.1452,22.1077,22.1377,101700.0
2011-06-03 11:05:00,29.53,29.54,29.46,29.49,154600.0,22.1302,22.1377,22.0777,22.1002,154600.0
2011-06-03 11:10:00,29.49,29.5,29.42,29.42,73000.0,22.1002,22.1077,22.0478,22.0478,73000.0
2011-06-03 11:15:00,29.42,29.48,29.4,29.41,237500.0,22.0478,22.0927,22.0328,22.0403,237500.0
2011-06-03 11:20:00,29.4,29.5,29.39,29.47,172100.0,22.0328,22.1077,22.0253,22.0852,172100.0
2011-06-03 11:25:00,29.47,29.47,29.41,29.43,97500.0,22.0852,22.0852,22.0403,22.0553,97500.0
2011-06-03 11:30:00,29.44,29.47,29.4,29.4,77500.0,22.0628,22.0852,22.0328,22.0328,77500.0
2011-06-03 11:35:00,29.4,29.43,29.39,29.41,119700.0,22.0328,22.0553,22.0253,22.0403,119700.0
2011-06-03 11:40:00,29.4,29.42,29.35,29.38,158500.0,22.0328,22.0478,21.9953,22.0178,158500.0
2011-06-03 11:45:00,29.39,29.39,29.3,29.34,122000.0,22.0253,22.0253,21.9578,21.9878,122000.0
2011-06-03 11:50:00,29.33,29.33,29.16,29.18,345000.0,21.9803,21.9803,21.8529,21.8679,345000.0
2011-06-03 11:55:00,29.17,29.25,29.16,29.24,173300.0,21.8604,21.9204,21.8529,21.9129,173300.0
2011-06-03 12:00:00,29.25,29.28,29.2,29.21,176000.0,21.9204,21.9429,21.8829,21.8904,176000.0
2011-06-03 12:05:00,29.21,29.26,29.18,29.26,167000.0,21.8904,21.9279,21.8679,21.9279,167000.0
2011-06-03 12:10:00,29.27,29.28,29.2,29.22,110400.0,21.9354,21.9429,21.8829,21.8979,110400.0
2011-06-03 12:15:00,29.21,29.21,29.16,29.2,65300.0,21.8904,21.8904,21.8529,21.8829,65300.0
2011-06-03 12:20:00,29.2,29.2,29.13,29.13,141200.0,21.8829,21.8829,21.8304,21.8304,141200.0
2011-06-03 12:25:00,29.14,29.21,29.14,29.16,241600.0,21.8379,21.8904,21.8379,21.8529,241600.0
2011-06-03 12:30:00,29.16,29.18,29.11,29.15,107600.0,21.8529,21.8679,21.8155,21.8454,107600.0
2011-06-03 12:35:00,29.16,29.25,29.14,29.23,195500.0,21.8529,21.9204,21.8379,21.9054,195500.0
2011-06-03 12:40:00,29.23,29.23,29.21,29.23,61700.0,21.9054,21.9054,21.8904,21.9054,61700.0
2011-06-03 12:45:00,29.22,29.27,29.21,29.21,352300.0,21.8979,21.9354,21.8904,21.8904,352300.0
2011-06-03 12:50:00,29.22,29.23,29.18,29.21,142600.0,21.8979,21.9054,21.8679,21.8904,142600.0
2011-06-03 12:55:00,29.22,29.23,29.19,29.22,117100.0,21.8979,21.9054,21.8754,21.8979,117100.0
2011-06-03 13:00:00,29.23,29.27,29.23,29.24,220500.0,21.9054,21.9354,21.9054,21.9129,220500.0
2011-06-03 13:05:00,29.24,29.25,29.22,29.25,89300.0,21.9129,21.9204,21.8979,21.9204,89300.0
2011-06-03 13:10:00,29.25,29.25,29.2,29.2,95800.0,21.9204,21.9204,21.8829,21.8829,95800.0
2011-06-03 13:15:00,29.2,29.25,29.2,29.24,60800.0,21.8829,21.9204,21.8829,21.9129,60800.0
2011-06-03 13:20:00,29.24,29.25,29.18,29.19,113700.0,21.9129,21.9204,21.8679,21.8754,113700.0
2011-06-03 13:25:00,29.18,29.23,29.18,29.2,149600.0,21.8679,21.9054,21.8679,21.8829,149600.0
2011-06-03 13:30:00,29.2,29.21,29.16,29.19,158200.0,21.8829,21.8904,21.8529,21.8754,158200.0
2011-06-03 13:35:00,29.19,29.2,29.17,29.19,182100.0,21.8754,21.8829,21.8604,21.8754,182100.0
2011-06-03 13:40:00,29.19,29.19,29.17,29.18,83600.0,21.8754,21.8754,21.8604,21.8679,83600.0
2011-06-03 13:45:00,29.18,29.21,29.17,29.18,179300.0,21.8679,21.8904,21.8604,21.8679,179300.0
2011-06-03 13:50:00,29.19,29.19,29.17,29.18,171400.0,21.8754,21.8754,21.8604,21.8679,171400.0
2011-06-03 13:55:00,29.18,29.19,29.13,29.13,109100.0,21.8679,21.8754,21.8304,21.8304,109100.0
2011-06-03 14:00:00,29.14,29.14,29.1,29.1,113500.0,21.8379,21.8379,21.808,21.808,113500.0
2011-06-03 14:05:00,29.1,29.11,29.05,29.09,243500.0,21.808,21.8155,21.7705,21.8005,243500.0
2011-06-03 14:10:00,29.09,29.14,29.06,29.13,437800.0,21.8005,21.8379,21.778,21.8304,437800.0
2011-06-03 14:15:00,29.13,29.13,29.06,29.07,246600.0,21.8304,21.8304,21.778,21.7855,246600.0
2011-06-03 14:20:00,29.07,29.08,29.0,29.03,388000.0,21.7855,21.793,21.733,21.7555,388000.0
2011-06-03 14:25:00,29.03,29.08,29.02,29.04,144700.0,21.7555,21.793,21.748,21.763,144700.0
2011-06-03 14:30:00,29.03,29.04,29.0,29.02,109500.0,21.7555,21.763,21.733,21.748,109500.0
2011-06-03 14:35:00,29.01,29.02,28.95,29.01,353400.0,21.7405,21.748,21.6955,21.7405,353400.0
2011-06-03 14:40:00,29.01,29.06,29.0,29.05,189600.0,21.7405,21.778,21.733,21.7705,189600.0
2011-06-03 14:45:00,29.06,29.12,29.05,29.1,520600.0,21.778,21.8229,21.7705,21.808,520600.0
2011-06-03 14:50:00,29.1,29.16,29.09,29.1,143200.0,21.808,21.8529,21.8005,21.808,143200.0
2011-06-03 14:55:00,29.1,29.13,29.01,29.01,315600.0,21.808,21.8304,21.7405,21.7405,315600.0
2011-06-03 15:00:00,29.01,29.06,29.0,29.02,320600.0,21.7405,21.778,21.733,21.748,320600.0
2011-06-03 15:05:00,29.04,29.04,28.96,29.01,221800.0,21.763,21.763,21.703,21.7405,221800.0
2011-06-03 15:10:00,29.0,29.02,28.95,28.96,260300.0,21.733,21.748,21.6955,21.703,260300.0
2011-06-03 15:15:00,28.96,29.0,28.94,28.95,277700.0,21.703,21.733,21.6881,21.6955,277700.0
2011-06-03 15:20:00,28.95,29.01,28.9,28.99,356300.0,21.6955,21.7405,21.6581,21.7255,356300.0
2011-06-03 15:25:00,28.98,29.01,28.98,29.0,234200.0,21.718,21.7405,21.718,21.733,234200.0
2011-06-03 15:30:00,29.0,29.07,29.0,29.02,250200.0,21.733,21.7855,21.733,21.748,250200.0
2011-06-03 15:35:00,29.03,29.38,29.02,29.29,1954100.0,21.7555,22.0178,21.748,21.9503,1954100.0
2011-06-03 15:40:00,29.29,29.37,29.18,29.21,895500.0,21.9503,22.0103,21.8679,21.8904,895500.0
2011-06-03 15:45:00,29.21,29.28,29.13,29.14,561400.0,21.8904,21.9429,21.8304,21.8379,561400.0
2011-06-03 15:50:00,29.15,29.19,29.06,29.08,574400.0,21.8454,21.8754,21.778,21.793,574400.0
2011-06-03 15:55:00,29.08,29.13,29.06,29.1,605400.0,21.793,21.8304,21.778,21.808,605400.0
2011-06-06 09:30:00,29.02,29.27,29.02,29.23,313800.0,21.748,21.9354,21.748,21.9054,313800.0
2011-06-06 09:35:00,29.23,29.41,29.2,29.34,572000.0,21.9054,22.0403,21.8829,21.9878,572000.0
2011-06-06 09:40:00,29.33,29.37,29.08,29.08,461300.0,21.9803,22.0103,21.793,21.793,461300.0
2011-06-06 09:45:00,29.08,29.25,29.08,29.23,253500.0,21.793,21.9204,21.793,21.9054,253500.0
2011-06-06 09:50:00,29.23,29.28,29.11,29.16,147300.0,21.9054,21.9429,21.8155,21.8529,147300.0
2011-06-06 09:55:00,29.15,29.16,29.05,29.08,200700.0,21.8454,21.8529,21.7705,21.793,200700.0
2011-06-06 10:00:00,29.08,29.19,29.08,29.08,221600.0,21.793,21.8754,21.793,21.793,221600.0
2011-06-06 10:05:00,29.09,29.09,28.91,28.96,313100.0,21.8005,21.8005,21.6656,21.703,313100.0
2011-06-06 10:10:00,28.97,29.06,28.93,29.0,240900.0,21.7105,21.778,21.6806,21.733,240900.0
2011-06-06 10:15:00,29.0,29.02,28.93,28.98,195500.0,21.733,21.748,21.6806,21.718,195500.0
2011-06-06 10:20:00,28.99,29.04,28.97,28.99,186200.0,21.7255,21.763,21.7105,21.7255,186200.0
2011-06-06 10:25:00,29.0,29.05,28.97,28.99,252400.0,21.733,21.7705,21.7105,21.7255,252400.0
2011-06-06 10:30:00,29.0,29.01,28.95,28.98,127100.0,21.733,21.7405,21.6955,21.718,127100.0
2011-06-06 10:35:00,28.98,28.99,28.9,28.96,111800.0,21.718,21.7255,21.6581,21.703,111800.0
2011-06-06 10:40:00,28.96,28.96,28.92,28.93,85800.0,21.703,21.703,21.6731,21.6806,85800.0
2011-06-06 10:45:00,28.92,28.95,28.86,28.93,121900.0,21.6731,21.6955,21.6281,21.6806,121900.0
2011-06-06 10:50:00,28.92,29.0,28.92,28.98,146100.0,21.6731,21.733,21.6731,21.718,146100.0
2011-06-06 10:55:00,28.99,28.99,28.95,28.95,95500.0,21.7255,21.7255,21.6955,21.6955,95500.0
2011-06-06 11:00:00,28.98,29.0,28.93,28.95,104300.0,21.718,21.733,21.6806,21.6955,104300.0
2011-06-06 11:05:00,28.95,28.98,28.85,28.93,262200.0,21.6955,21.718,21.6206,21.6806,262200.0
2011-06-06 11:10:00,28.93,29.02,28.92,29.02,113200.0,21.6806,21.748,21.6731,21.748,113200.0
2011-06-06 11:15:00,29.01,29.09,29.01,29.08,128000.0,21.7405,21.8005,21.7405,21.793,128000.0
2011-06-06 11:20:00,29.08,29.2,29.08,29.18,184200.0,21.793,21.8829,21.793,21.8679,184200.0
2011-06-06 11:25:00,29.19,29.19,29.11,29.11,59500.0,21.8754,21.8754,21.8155,21.8155,59500.0
2011-06-06 11:30:00,29.12,29.16,29.08,29.15,136400.0,21.8229,21.8529,21.793,21.8454,136400.0
2011-06-06 11:35:00,29.15,29.15,29.11,29.12,82000.0,21.8454,21.8454,21.8155,21.8229,82000.0
2011-06-06 11:40:00,29.11,29.11,29.05,29.06,27200.0,21.8155,21.8155,21.7705,21.778,27200.0
2011-06-06 11:45:00,29.05,29.06,29.01,29.06,39400.0,21.7705,21.778,21.7405,21.778,39400.0
2011-06-06 11:50:00,29.06,29.08,29.04,29.08,69400.0,21.778,21.793,21.763,21.793,69400.0
2011-06-06 11:55:00,29.08,29.08,29.04,29.04,26100.0,21.793,21.793,21.763,21.763,26100.0
2011-06-06 12:00:00,29.04,29.05,29.0,29.0,49400.0,21.763,21.7705,21.733,21.733,49400.0
2011-06-06 12:05:00,29.0,29.05,28.96,29.05,90100.0,21.733,21.7705,21.703,21.7705,90100.0
2011-06-06 12:10:00,29.05,29.11,29.05,29.1,90100.0,21.7705,21.8155,21.7705,21.808,90100.0
2011-06-06 12:15:00,29.11,29.11,29.07,29.08,57800.0,21.8155,21.8155,21.7855,21.793,57800.0
2011-06-06 12:20:00,29.09,29.09,29.01,29.01,63400.0,21.8005,21.8005,21.7405,21.7405,63400.0
2011-06-06 12:25:00,29.02,29.05,28.99,29.04,72300.0,21.748,21.7705,21.7255,21.763,72300.0
2011-06-06 12:30:00,29.04,29.04,28.99,29.04,48300.0,21.763,21.763,21.7255,21.763,48300.0
2011-06-06 12:35:00,29.03,29.08,29.0,29.06,77900.0,21.7555,21.793,21.733,21.778,77900.0
2011-06-06 12:40:00,29.07,29.09,29.04,29.09,70800.0,21.7855,21.8005,21.763,21.8005,70800.0
2011-06-06 12:45:00,29.08,29.09,29.06,29.07,88300.0,21.793,21.8005,21.778,21.7855,88300.0
2011-06-06 12:50:00,29.07,29.09,29.01,29.09,51800.0,21.7855,21.8005,21.7405,21.8005,51800.0
2011-06-06 12:55:00,29.09,29.1,29.07,29.07,105800.0,21.8005,21.808,21.7855,21.7855,105800.0
2011-06-06 13:00:00,29.08,29.08,28.97,28.99,83100.0,21.793,21.793,21.7105,21.7255,83100.0
2011-06-06 13:05:00,28.99,29.05,28.99,29.03,38200.0,21.7255,21.7705,21.7255,21.7555,38200.0
2011-06-06 13:10:00,29.04,29.06,29.02,29.04,62300.0,21.763,21.778,21.748,21.763,62300.0
2011-06-06 13:15:00,29.05,29.07,28.99,29.01,97800.0,21.7705,21.7855,21.7255,21.7405,97800.0
2011-06-06 13:20:00,29.02,29.03,28.97,29.0,66200.0,21.748,21.7555,21.7105,21.733,66200.0
2011-06-06 13:25:00,29.0,29.01,28.96,29.01,142200.0,21.733,21.7405,21.703,21.7405,142200.0
2011-06-06 13:30:00,29.01,29.03,28.96,28.97,90200.0,21.7405,21.7555,21.703,21.7105,90200.0
2011-06-06 13:35:00,28.98,29.03,28.97,29.02,66300.0,21.718,21.7555,21.7105,21.748,66300.0
2011-06-06 13:40:00,29.02,29.05,28.98,28.99,187400.0,21.748,21.7705,21.718,21.7255,187400.0
2011-06-06 13:45:00,28.99,29.06,28.97,29.05,100300.0,21.7255,21.778,21.7105,21.7705,100300.0
2011-06-06 13:50:00,29.05,29.08,29.02,29.04,70900.0,21.7705,21.793,21.748,21.763,70900.0
2011-06-06 13:55:00,29.04,29.04,28.97,29.02,185900.0,21.763,21.763,21.7105,21.748,185900.0
2011-06-06 14:00:00,29.02,29.02,28.98,28.99,68800.0,21.748,21.748,21.718,21.7255,68800.0
2011-06-06 14:05:00,28.99,29.03,28.97,29.03,113800.0,21.7255,21.7555,21.7105,21.7555,113800.0
2011-06-06 14:10:00,29.03,29.03,28.96,28.97,127900.0,21.7555,21.7555,21.703,21.7105,127900.0
2011-06-06 14:15:00,28.98,29.0,28.97,28.98,67800.0,21.718,21.733,21.7105,21.718,67800.0
2011-06-06 14:20:00,28.97,29.01,28.96,29.01,136200.0,21.7105,21.7405,21.703,21.7405,136200.0
2011-06-06 14:25:00,29.01,29.01,28.95,28.97,91300.0,21.7405,21.7405,21.6955,21.7105,91300.0
2011-06-06 14:30:00,28.97,28.97,28.95,28.96,50500.0,21.7105,21.7105,21.6955,21.703,50500.0
2011-06-06 14:35:00,28.95,28.97,28.91,28.93,139500.0,21.6955,21.7105,21.6656,21.6806,139500.0
2011-06-06 14:40:00,28.92,28.93,28.91,28.93,92600.0,21.6731,21.6806,21.6656,21.6806,92600.0
2011-06-06 14:45:00,28.93,28.93,28.9,28.92,99800.0,21.6806,21.6806,21.6581,21.6731,99800.0
2011-06-06 14:50:00,28.92,28.93,28.88,28.89,180900.0,21.6731,21.6806,21.6431,21.6506,180900.0
2011-06-06 14:55:00,28.89,28.89,28.84,28.89,198600.0,21.6506,21.6506,21.6131,21.6506,198600.0
2011-06-06 15:00:00,28.9,28.92,28.87,28.88,73300.0,21.6581,21.6731,21.6356,21.6431,73300.0
2011-06-06 15:05:00,28.88,28.88,28.75,28.75,360600.0,21.6431,21.6431,21.5457,21.5457,360600.0
2011-06-06 15:10:00,28.75,28.79,28.65,28.66,443400.0,21.5457,21.5756,21.4707,21.4782,443400.0
2011-06-06 15:15:00,28.67,28.67,28.63,28.66,163400.0,21.4857,21.4857,21.4557,21.4782,163400.0
2011-06-06 15:20:00,28.66,28.67,28.62,28.64,147500.0,21.4782,21.4857,21.4482,21.4632,147500.0
2011-06-06 15:25:00,28.65,28.66,28.64,28.66,180300.0,21.4707,21.4782,21.4632,21.4782,180300.0
2011-06-06 15:30:00,28.66,28.74,28.65,28.74,164800.0,21.4782,21.5382,21.4707,21.5382,164800.0
2011-06-06 15:35:00,28.74,28.74,28.69,28.7,177900.0,21.5382,21.5382,21.5007,21.5082,177900.0
2011-06-06 15:40:00,28.7,28.7,28.65,28.66,584100.0,21.5082,21.5082,21.4707,21.4782,584100.0
2011-06-06 15:45:00,28.66,28.67,28.61,28.62,706900.0,21.4782,21.4857,21.4407,21.4482,706900.0
2011-06-06 15:50:00,28.63,28.63,28.56,28.56,670600.0,21.4557,21.4557,21.4033,21.4033,670600.0
2011-06-06 15:55:00,28.56,28.59,28.55,28.56,684000.0,21.4033,21.4258,21.3958,21.4033,684000.0
2011-06-07 09:30:00,28.88,28.89,28.64,28.76,524200.0,21.6431,21.6506,21.4632,21.5532,524200.0
2011-06-07 09:35:00,28.76,28.85,28.66,28.75,301100.0,21.5532,21.6206,21.4782,21.5457,301100.0
2011-06-07 09:40:00,28.76,28.76,28.64,28.73,190900.0,21.5532,21.5532,21.4632,21.5307,190900.0
2011-06-07 09:45:00,28.73,28.74,28.6,28.6,306100.0,21.5307,21.5382,21.4333,21.4333,306100.0
2011-06-07 09:50:00,28.6,28.65,28.55,28.57,413900.0,21.4333,21.4707,21.3958,21.4108,413900.0
2011-06-07 09:55:00,28.57,28.58,28.39,28.5,466100.0,21.4108,21.4183,21.2759,21.3583,466100.0
2011-06-07 10:00:00,28.5,28.54,28.47,28.5,159000.0,21.3583,21.3883,21.3358,21.3583,159000.0
2011-06-07 10:05:00,28.5,28.59,28.44,28.59,272500.0,21.3583,21.4258,21.3133,21.4258,272500.0
2011-06-07 10:10:00,28.59,28.79,28.59,28.7,341300.0,21.4258,21.5756,21.4258,21.5082,341300.0
2011-06-07 10:15:00,28.7,28.75,28.63,28.69,127300.0,21.5082,21.5457,21.4557,21.5007,127300.0
2011-06-07 10:20:00,28.7,28.73,28.64,28.71,79500.0,21.5082,21.5307,21.4632,21.5157,79500.0
2011-06-07 10:25:00,28.71,28.79,28.67,28.72,124200.0,21.5157,21.5756,21.4857,21.5232,124200.0
2011-06-07 10:30:00,28.73,28.79,28.72,28.74,165700.0,21.5307,21.5756,21.5232,21.5382,165700.0
2011-06-07 10:35:00,28.74,28.8,28.71,28.77,141800.0,21.5382,21.5831,21.5157,21.5607,141800.0
2011-06-07 10:40:00,28.77,28.8,28.75,28.79,88600.0,21.5607,21.5831,21.5457,21.5756,88600.0
2011-06-07 10:45:00,28.79,28.83,28.78,28.79,72300.0,21.5756,21.6056,21.5681,21.5756,72300.0
2011-06-07 10:50:00,28.8,28.87,28.78,28.8,152900.0,21.5831,21.6356,21.5681,21.5831,152900.0
2011-06-07 10:55:00,28.79,28.85,28.79,28.81,53600.0,21.5756,21.6206,21.5756,21.5906,53600.0
2011-06-07 11:00:00,28.8,28.81,28.75,28.77,86600.0,21.5831,21.5906,21.5457,21.5607,86600.0
2011-06-07 11:05:00,28.78,28.89,28.77,28.86,108200.0,21.5681,21.6506,21.5607,21.6281,108200.0
2011-06-07 11:10:00,28.87,28.89,28.81,28.85,105100.0,21.6356,21.6506,21.5906,21.6206,105100.0
2011-06-07 11:15:00,28.85,28.88,28.81,28.88,95900.0,21.6206,21.6431,21.5906,21.6431,95900.0
2011-06-07 11:20:00,28.88,28.9,28.74,28.75,150700.0,21.6431,21.6581,21.5382,21.5457,150700.0
2011-06-07 11:25:00,28.74,28.8,28.61,28.71,495500.0,21.5382,21.5831,21.4407,21.5157,495500.0
2011-06-07 11:30:00,28.72,28.76,28.6,28.65,331100.0,21.5232,21.5532,21.4333,21.4707,331100.0
2011-06-07 11:35:00,28.65,28.66,28.54,28.54,204600.0,21.4707,21.4782,21.3883,21.3883,204600.0
2011-06-07 11:40:00,28.55,28.58,28.52,28.54,138000.0,21.3958,21.4183,21.3733,21.3883,138000.0
2011-06-07 11:45:00,28.54,28.59,28.54,28.58,68700.0,21.3883,21.4258,21.3883,21.4183,68700.0
2011-06-07 11:50:00,28.58,28.58,28.53,28.53,58800.0,21.4183,21.4183,21.3808,21.3808,58800.0
2011-06-07 11:55:00,28.54,28.55,28.48,28.55,210100.0,21.3883,21.3958,21.3433,21.3958,210100.0
2011-06-07 12:00:00,28.55,28.69,28.54,28.69,75200.0,21.3958,21.5007,21.3883,21.5007,75200.0
2011-06-07 12:05:00,28.69,28.73,28.65,28.72,98100.0,21.5007,21.5307,21.4707,21.5232,98100.0
2011-06-07 12:10:00,28.73,28.74,28.66,28.66,54900.0,21.5307,21.5382,21.4782,21.4782,54900.0
2011-06-07 12:15:00,28.67,28.69,28.62,28.69,66400.0,21.4857,21.5007,21.4482,21.5007,66400.0
2011-06-07 12:20:00,28.69,28.73,28.67,28.73,65200.0,21.5007,21.5307,21.4857,21.5307,65200.0
2011-06-07 12:25:00,28.72,28.76,28.7,28.72,183500.0,21.5232,21.5532,21.5082,21.5232,183500.0
2011-06-07 12:30:00,28.72,28.76,28.71,28.76,146000.0,21.5232,21.5532,21.5157,21.5532,146000.0
2011-06-07 12:35:00,28.76,28.79,28.71,28.75,121500.0,21.5532,21.5756,21.5157,21.5457,121500.0
2011-06-07 12:40:00,28.75,28.79,28.67,28.73,141400.0,21.5457,21.5756,21.4857,21.5307,141400.0
2011-06-07 12:45:00,28.72,28.76,28.67,28.76,106700.0,21.5232,21.5532,21.4857,21.5532,106700.0
2011-06-07 12:50:00,28.77,28.8,28.73,28.79,138400.0,21.5607,21.5831,21.5307,21.5756,138400.0
2011-06-07 12:55:00,28.79,28.84,28.73,28.74,80400.0,21.5756,21.6131,21.5307,21.5382,80400.0
2011-06-07 13:00:00,28.74,28.81,28.73,28.77,231800.0,21.5382,21.5906,21.5307,21.5607,231800.0
2011-06-07 13:05:00,28.77,28.82,28.75,28.82,134900.0,21.5607,21.5981,21.5457,21.5981,134900.0
2011-06-07 13:10:00,28.83,28.87,28.78,28.86,115700.0,21.6056,21.6356,21.5681,21.6281,115700.0
2011-06-07 13:15:00,28.86,28.86,28.77,28.82,127400.0,21.6281,21.6281,21.5607,21.5981,127400.0
2011-06-07 13:20:00,28.83,28.85,28.8,28.82,54800.0,21.6056,21.6206,21.5831,21.5981,54800.0
2011-06-07 13:25:00,28.82,28.89,28.8,28.88,228000.0,21.5981,21.6506,21.5831,21.6431,228000.0
2011-06-07 13:30:00,28.88,28.91,28.85,28.86,172500.0,21.6431,21.6656,21.6206,21.6281,172500.0
2011-06-07 13:35:00,28.86,28.91,28.85,28.87,158300.0,21.6281,21.6656,21.6206,21.6356,158300.0
2011-06-07 13:40:00,28.87,28.92,28.86,28.91,68700.0,21.6356,21.6731,21.6281,21.6656,68700.0
2011-06-07 13:45:00,28.91,28.95,28.88,28.9,149100.0,21.6656,21.6955,21.6431,21.6581,149100.0
2011-06-07 13:50:00,28.9,28.96,28.89,28.91,138200.0,21.6581,21.703,21.6506,21.6656,138200.0
2011-06-07 13:55:00,28.91,28.95,28.88,28.91,143500.0,21.6656,21.6955,21.6431,21.6656,143500.0
2011-06-07 14:00:00,28.91,28.91,28.83,28.83,107900.0,21.6656,21.6656,21.6056,21.6056,107900.0
2011-06-07 14:05:00,28.83,28.89,28.83,28.86,177500.0,21.6056,21.6506,21.6056,21.6281,177500.0
2011-06-07 14:10:00,28.86,28.89,28.82,28.86,58400.0,21.6281,21.6506,21.5981,21.6281,58400.0
2011-06-07 14:15:00,28.86,28.9,28.84,28.9,159300.0,21.6281,21.6581,21.6131,21.6581,159300.0
2011-06-07 14:20:00,28.91,28.91,28.87,28.9,58200.0,21.6656,21.6656,21.6356,21.6581,58200.0
2011-06-07 14:25:00,28.89,28.9,28.88,28.9,28000.0,21.6506,21.6581,21.6431,21.6581,28000.0
2011-06-07 14:30:00,28.9,28.9,28.81,28.84,99100.0,21.6581,21.6581,21.5906,21.6131,99100.0
2011-06-07 14:35:00,28.83,28.88,28.82,28.87,151200.0,21.6056,21.6431,21.5981,21.6356,151200.0
2011-06-07 14:40:00,28.87,28.9,28.81,28.86,256400.0,21.6356,21.6581,21.5906,21.6281,256400.0
2011-06-07 14:45:00,28.86,28.96,28.85,28.96,181900.0,21.6281,21.703,21.6206,21.703,181900.0
2011-06-07 14:50:00,28.96,28.99,28.92,28.98,236300.0,21.703,21.7255,21.6731,21.718,236300.0
2011-06-07 14:55:00,28.99,29.03,28.98,29.01,208600.0,21.7255,21.7555,21.718,21.7405,208600.0
2011-06-07 15:00:00,29.01,29.04,29.0,29.04,104600.0,21.7405,21.763,21.733,21.763,104600.0
2011-06-07 15:05:00,29.03,29.04,28.99,29.0,93700.0,21.7555,21.763,21.7255,21.733,93700.0
2011-06-07 15:10:00,29.0,29.03,28.98,29.0,100700.0,21.733,21.7555,21.718,21.733,100700.0
2011-06-07 15:15:00,29.0,29.01,28.95,28.96,98300.0,21.733,21.7405,21.6955,21.703,98300.0
2011-06-07 15:20:00,28.95,28.96,28.9,28.92,73200.0,21.6955,21.703,21.6581,21.6731,73200.0
2011-06-07 15:25:00,28.92,28.97,28.87,28.91,165000.0,21.6731,21.7105,21.6356,21.6656,165000.0
2011-06-07 15:30:00,28.91,28.94,28.85,28.91,174900.0,21.6656,21.6881,21.6206,21.6656,174900.0
2011-06-07 15:35:00,28.91,28.94,28.87,28.89,109800.0,21.6656,21.6881,21.6356,21.6506,109800.0
2011-06-07 15:40:00,28.89,28.93,28.86,28.91,244400.0,21.6506,21.6806,21.6281,21.6656,244400.0
2011-06-07 15:45:00,28.91,28.99,28.85,28.89,419600.0,21.6656,21.7255,21.6206,21.6506,419600.0
2011-06-07 15:50:00,28.85,28.89,28.8,28.83,279700.0,21.6206,21.6506,21.5831,21.6056,279700.0
2011-06-07 15:55:00,28.83,28.84,28.76,28.77,372200.0,21.6056,21.6131,21.5532,21.5607,372200.0
2011-06-08 09:30:00,28.45,28.68,28.4,28.66,361700.0,21.3208,21.4932,21.2834,21.4782,361700.0
2011-06-08 09:35:00,28.66,28.89,28.65,28.86,335000.0,21.4782,21.6506,21.4707,21.6281,335000.0
2011-06-08 09:40:00,28.86,28.86,28.7,28.72,254600.0,21.6281,21.6281,21.5082,21.5232,254600.0
2011-06-08 09:45:00,28.73,28.73,28.63,28.65,241900.0,21.5307,21.5307,21.4557,21.4707,241900.0
2011-06-08 09:50:00,28.66,28.72,28.62,28.68,271900.0,21.4782,21.5232,21.4482,21.4932,271900.0
2011-06-08 09:55:00,28.67,28.68,28.55,28.57,139100.0,21.4857,21.4932,21.3958,21.4108,139100.0
2011-06-08 10:00:00,28.56,28.66,28.56,28.63,124000.0,21.4033,21.4782,21.4033,21.4557,124000.0
2011-06-08 10:05:00,28.62,28.7,28.57,28.68,141200.0,21.4482,21.5082,21.4108,21.4932,141200.0
2011-06-08 10:10:00,28.68,28.76,28.65,28.74,295900.0,21.4932,21.5532,21.4707,21.5382,295900.0
2011-06-08 10:15:00,28.73,28.78,28.7,28.77,164600.0,21.5307,21.5681,21.5082,21.5607,164600.0
2011-06-08 10:20:00,28.77,28.89,28.75,28.86,316300.0,21.5607,21.6506,21.5457,21.6281,316300.0
2011-06-08 10:25:00,28.86,28.88,28.75,28.79,255900.0,21.6281,21.6431,21.5457,21.5756,255900.0
2011-06-08 10:30:00,28.78,28.85,28.78,28.84,202900.0,21.5681,21.6206,21.5681,21.6131,202900.0
2011-06-08 10:35:00,28.85,29.03,28.84,28.99,359200.0,21.6206,21.7555,21.6131,21.7255,359200.0
2011-06-08 10:40:00,28.98,29.0,28.92,28.96,223000.0,21.718,21.733,21.6731,21.703,223000.0
2011-06-08 10:45:00,28.97,29.15,28.96,29.11,219000.0,21.7105,21.8454,21.703,21.8155,219000.0
2011-06-08 10:50:00,29.1,29.21,29.1,29.17,255300.0,21.808,21.8904,21.808,21.8604,255300.0
2011-06-08 10:55:00,29.17,29.22,29.16,29.16,179000.0,21.8604,21.8979,21.8529,21.8529,179000.0
2011-06-08 11:00:00,29.17,29.3,29.17,29.29,207700.0,21.8604,21.9578,21.8604,21.9503,207700.0
2011-06-08 11:05:00,29.29,29.34,29.25,29.3,272600.0,21.9503,21.9878,21.9204,21.9578,272600.0
2011-06-08 11:10:00,29.3,29.31,29.13,29.16,189900.0,21.9578,21.9653,21.8304,21.8529,189900.0
2011-06-08 11:15:00,29.16,29.23,29.12,29.18,105800.0,21.8529,21.9054,21.8229,21.8679,105800.0
2011-06-08 11:20:00,29.18,29.2,29.12,29.18,151100.0,21.8679,21.8829,21.8229,21.8679,151100.0
2011-06-08 11:25:00,29.17,29.23,29.06,29.09,129400.0,21.8604,21.9054,21.778,21.8005,129400.0
2011-06-08 11:30:00,29.09,29.15,29.08,29.14,105700.0,21.8005,21.8454,21.793,21.8379,105700.0
2011-06-08 11:35:00,29.14,29.15,29.03,29.1,146800.0,21.8379,21.8454,21.7555,21.808,146800.0
2011-06-08 11:40:00,29.11,29.11,29.05,29.07,92400.0,21.8155,21.8155,21.7705,21.7855,92400.0
2011-06-08 11:45:00,29.07,29.14,29.05,29.05,109800.0,21.7855,21.8379,21.7705,21.7705,109800.0
2011-06-08 11:50:00,29.05,29.07,29.0,29.05,90800.0,21.7705,21.7855,21.733,21.7705,90800.0
2011-06-08 11:55:00,29.06,29.1,29.0,29.05,135200.0,21.778,21.808,21.733,21.7705,135200.0
2011-06-08 12:00:00,29.06,29.08,29.02,29.05,49900.0,21.778,21.793,21.748,21.7705,49900.0
2011-06-08 12:05:00,29.06,29.12,29.02,29.1,113700.0,21.778,21.8229,21.748,21.808,113700.0
2011-06-08 12:10:00,29.09,29.13,29.05,29.07,65800.0,21.8005,21.8304,21.7705,21.7855,65800.0
2011-06-08 12:15:00,29.08,29.08,29.0,29.01,159600.0,21.793,21.793,21.733,21.7405,159600.0
2011-06-08 12:20:00,29.01,29.02,29.0,29.01,129300.0,21.7405,21.748,21.733,21.7405,129300.0
2011-06-08 12:25:00,29.01,29.05,28.96,28.98,226300.0,21.7405,21.7705,21.703,21.718,226300.0
2011-06-08 12:30:00,28.98,29.01,28.96,28.96,156200.0,21.718,21.7405,21.703,21.703,156200.0
2011-06-08 12:35:00,28.97,28.97,28.88,28.9,192600.0,21.7105,21.7105,21.6431,21.6581,192600.0
2011-06-08 12:40:00,28.9,29.0,28.9,28.98,154500.0,21.6581,21.733,21.6581,21.718,154500.0
2011-06-08 12:45:00,28.99,29.05,28.98,29.0,280500.0,21.7255,21.7705,21.718,21.733,280500.0
2011-06-08 12:50:00,28.99,29.04,28.99,29.0,95900.0,21.7255,21.763,21.7255,21.733,95900.0
2011-06-08 12:55:00,29.0,29.08,28.99,29.06,144000.0,21.733,21.793,21.7255,21.778,144000.0
2011-06-08 13:00:00,29.06,29.09,29.03,29.04,54600.0,21.778,21.8005,21.7555,21.763,54600.0
2011-06-08 13:05:00,29.05,29.09,29.03,29.03,53000.0,21.7705,21.8005,21.7555,21.7555,53000.0
2011-06-08 13:10:00,29.04,29.04,28.98,29.02,114500.0,21.763,21.763,21.718,21.748,114500.0
2011-06-08 13:15:00,29.02,29.06,29.01,29.05,79800.0,21.748,21.778,21.7405,21.7705,79800.0
2011-06-08 13:20:00,29.04,29.05,28.99,28.99,70800.0,21.763,21.7705,21.7255,21.7255,70800.0
2011-06-08 13:25:00,29.0,29.01,28.98,28.99,77800.0,21.733,21.7405,21.718,21.7255,77800.0
2011-06-08 13:30:00,28.99,29.01,28.94,28.94,99400.0,21.7255,21.7405,21.6881,21.6881,99400.0
2011-06-08 13:35:00,28.93,28.94,28.84,28.85,210600.0,21.6806,21.6881,21.6131,21.6206,210600.0
2011-06-08 13:40:00,28.84,28.85,28.8,28.81,440900.0,21.6131,21.6206,21.5831,21.5906,440900.0
2011-06-08 13:45:00,28.8,28.89,28.8,28.81,134600.0,21.5831,21.6506,21.5831,21.5906,134600.0
2011-06-08 13:50:00,28.81,28.87,28.8,28.85,57800.0,21.5906,21.6356,21.5831,21.6206,57800.0
2011-06-08 13:55:00,28.85,28.85,28.77,28.8,117400.0,21.6206,21.6206,21.5607,21.5831,117400.0
2011-06-08 14:00:00,28.79,28.9,28.77,28.86,137400.0,21.5756,21.6581,21.5607,21.6281,137400.0
2011-06-08 14:05:00,28.86,28.87,28.75,28.81,152700.0,21.6281,21.6356,21.5457,21.5906,152700.0
2011-06-08 14:10:00,28.82,28.85,28.78,28.85,138600.0,21.5981,21.6206,21.5681,21.6206,138600.0
2011-06-08 14:15:00,28.85,28.9,28.82,28.86,204500.0,21.6206,21.6581,21.5981,21.6281,204500.0
2011-06-08 14:20:00,28.86,28.9,28.77,28.77,237600.0,21.6281,21.6581,21.5607,21.5607,237600.0
2011-06-08 14:25:00,28.78,28.81,28.75,28.81,291700.0,21.5681,21.5906,21.5457,21.5906,291700.0
2011-06-08 14:30:00,28.81,28.96,28.81,28.91,190500.0,21.5906,21.703,21.5906,21.6656,190500.0
2011-06-08 14:35:00,28.91,29.03,28.9,28.97,195700.0,21.6656,21.7555,21.6581,21.7105,195700.0
2011-06-08 14:40:00,28.97,29.0,28.9,28.91,77100.0,21.7105,21.733,21.6581,21.6656,77100.0
2011-06-08 14:45:00,28.9,28.91,28.87,28.88,124000.0,21.6581,21.6656,21.6356,21.6431,124000.0
2011-06-08 14:50:00,28.87,28.93,28.86,28.92,87500.0,21.6356,21.6806,21.6281,21.6731,87500.0
2011-06-08 14:55:00,28.92,28.92,28.84,28.85,72300.0,21.6731,21.6731,21.6131,21.6206,72300.0
2011-06-08 15:00:00,28.85,28.86,28.78,28.86,96500.0,21.6206,21.6281,21.5681,21.6281,96500.0
2011-06-08 15:05:00,28.86,28.89,28.85,28.88,103300.0,21.6281,21.6506,21.6206,21.6431,103300.0
2011-06-08 15:10:00,28.88,28.96,28.88,28.95,219200.0,21.6431,21.703,21.6431,21.6955,219200.0
2011-06-08 15:15:00,28.94,28.95,28.89,28.94,246000.0,21.6881,21.6955,21.6506,21.6881,246000.0
2011-06-08 15:20:00,28.94,28.94,28.85,28.9,182100.0,21.6881,21.6881,21.6206,21.6581,182100.0
2011-06-08 15:25:00,28.9,28.94,28.88,28.93,288800.0,21.6581,21.6881,21.6431,21.6806,288800.0
2011-06-08 15:30:00,28.94,29.0,28.93,28.95,305600.0,21.6881,21.733,21.6806,21.6955,305600.0
2011-06-08 15:35:00,28.95,28.96,28.82,28.85,306300.0,21.6955,21.703,21.5981,21.6206,306300.0
2011-06-08 15:40:00,28.85,28.86,28.75,28.77,268300.0,21.6206,21.6281,21.5457,21.5607,268300.0
2011-06-08 15:45:00,28.77,28.77,28.72,28.75,496100.0,21.5607,21.5607,21.5232,21.5457,496100.0
2011-06-08 15:50:00,28.75,28.78,28.72,28.74,343400.0,21.5457,21.5681,21.5232,21.5382,343400.0
2011-06-08 15:55:00,28.74,28.9,28.74,28.83,1541700.0,21.5382,21.6581,21.5382,21.6056,1541700.0
2011-06-09 09:30:00,29.2,29.29,28.96,28.98,307400.0,21.8829,21.9503,21.703,21.718,307400.0
2011-06-09 09:35:00,28.98,29.03,28.91,29.0,182200.0,21.718,21.7555,21.6656,21.733,182200.0
2011-06-09 09:40:00,28.99,29.12,28.97,29.1,174000.0,21.7255,21.8229,21.7105,21.808,174000.0
2011-06-09 09:45:00,29.11,29.18,29.04,29.17,228400.0,21.8155,21.8679,21.763,21.8604,228400.0
2011-06-09 09:50:00,29.17,29.25,29.13,29.24,200500.0,21.8604,21.9204,21.8304,21.9129,200500.0
2011-06-09 09:55:00,29.24,29.35,29.2,29.35,276100.0,21.9129,21.9953,21.8829,21.9953,276100.0
2011-06-09 10:00:00,29.35,29.47,29.25,29.25,415000.0,21.9953,22.0852,21.9204,21.9204,415000.0
2011-06-09 10:05:00,29.26,29.37,29.19,29.22,395700.0,21.9279,22.0103,21.8754,21.8979,395700.0
2011-06-09 10:10:00,29.23,29.31,29.14,29.27,272700.0,21.9054,21.9653,21.8379,21.9354,272700.0
2011-06-09 10:15:00,29.26,29.35,29.25,29.32,248700.0,21.9279,21.9953,21.9204,21.9728,248700.0
2011-06-09 10:20:00,29.32,29.4,29.31,29.31,141800.0,21.9728,22.0328,21.9653,21.9653,141800.0
2011-06-09 10:25:00,29.31,29.35,29.23,29.28,286200.0,21.9653,21.9953,21.9054,21.9429,286200.0
2011-06-09 10:30:00,29.27,29.38,29.27,29.37,215900.0,21.9354,22.0178,21.9354,22.0103,215900.0
2011-06-09 10:35:00,29.36,29.44,29.36,29.41,222700.0,22.0028,22.0628,22.0028,22.0403,222700.0
2011-06-09 10:40:00,29.41,29.42,29.33,29.33,96400.0,22.0403,22.0478,21.9803,21.9803,96400.0
2011-06-09 10:45:00,29.34,29.38,29.32,29.35,176400.0,21.9878,22.0178,21.9728,21.9953,176400.0
2011-06-09 10:50:00,29.35,29.35,29.28,29.31,184400.0,21.9953,21.9953,21.9429,21.9653,184400.0
2011-06-09 10:55:00,29.31,29.32,29.26,29.27,119200.0,21.9653,21.9728,21.9279,21.9354,119200.0
2011-06-09 11:00:00,29.27,29.28,29.23,29.25,96000.0,21.9354,21.9429,21.9054,21.9204,96000.0
2011-06-09 11:05:00,29.24,29.29,29.24,29.28,76700.0,21.9129,21.9503,21.9129,21.9429,76700.0
2011-06-09 11:10:00,29.29,29.29,29.16,29.22,119200.0,21.9503,21.9503,21.8529,21.8979,119200.0
2011-06-09 11:15:00,29.22,29.23,29.15,29.21,174700.0,21.8979,21.9054,21.8454,21.8904,174700.0
2011-06-09 11:20:00,29.2,29.21,29.18,29.19,87600.0,21.8829,21.8904,21.8679,21.8754,87600.0
2011-06-09 11:25:00,29.2,29.2,29.17,29.19,102600.0,21.8829,21.8829,21.8604,21.8754,102600.0
2011-06-09 11:30:00,29.18,29.27,29.18,29.27,108200.0,21.8679,21.9354,21.8679,21.9354,108200.0
2011-06-09 11:35:00,29.24,29.26,29.21,29.26,62200.0,21.9129,21.9279,21.8904,21.9279,62200.0
2011-06-09 11:40:00,29.25,29.26,29.21,29.23,213600.0,21.9204,21.9279,21.8904,21.9054,213600.0
2011-06-09 11:45:00,29.23,29.3,29.23,29.29,132300.0,21.9054,21.9578,21.9054,21.9503,132300.0
2011-06-09 11:50:00,29.29,29.37,29.27,29.31,134200.0,21.9503,22.0103,21.9354,21.9653,134200.0
2011-06-09 11:55:00,29.32,29.41,29.3,29.35,225300.0,21.9728,22.0403,21.9578,21.9953,225300.0
2011-06-09 12:00:00,29.35,29.38,29.26,29.28,257900.0,21.9953,22.0178,21.9279,21.9429,257900.0
2011-06-09 12:05:00,29.28,29.37,29.27,29.37,122700.0,21.9429,22.0103,21.9354,22.0103,122700.0
2011-06-09 12:10:00,29.36,29.4,29.34,29.4,123100.0,22.0028,22.0328,21.9878,22.0328,123100.0
2011-06-09 12:15:00,29.39,29.47,29.39,29.46,235800.0,22.0253,22.0852,22.0253,22.0777,235800.0
2011-06-09 12:20:00,29.46,29.47,29.38,29.44,181100.0,22.0777,22.0852,22.0178,22.0628,181100.0
2011-06-09 12:25:00,29.43,29.5,29.37,29.38,382200.0,22.0553,22.1077,22.0103,22.0178,382200.0
2011-06-09 12:30:00,29.38,29.46,29.35,29.38,166600.0,22.0178,22.0777,21.9953,22.0178,166600.0
2011-06-09 12:35:00,29.38,29.43,29.37,29.42,90700.0,22.0178,22.0553,22.0103,22.0478,90700.0
2011-06-09 12:40:00,29.42,29.45,29.39,29.4,138800.0,22.0478,22.0703,22.0253,22.0328,138800.0
2011-06-09 12:45:00,29.4,29.45,29.37,29.4,229000.0,22.0328,22.0703,22.0103,22.0328,229000.0
2011-06-09 12:50:00,29.4,29.43,29.39,29.4,142800.0,22.0328,22.0553,22.0253,22.0328,142800.0
2011-06-09 12:55:00,29.39,29.41,29.37,29.4,121300.0,22.0253,22.0403,22.0103,22.0328,121300.0
2011-06-09 13:00:00,29.4,29.41,29.38,29.4,70600.0,22.0328,22.0403,22.0178,22.0328,70600.0
2011-06-09 13:05:00,29.4,29.41,29.37,29.41,54400.0,22.0328,22.0403,22.0103,22.0403,54400.0
2011-06-09 13:10:00,29.4,29.41,29.37,29.41,67500.0,22.0328,22.0403,22.0103,22.0403,67500.0
2011-06-09 13:15:00,29.4,29.45,29.4,29.45,42900.0,22.0328,22.0703,22.0328,22.0703,42900.0
2011-06-09 13:20:00,29.45,29.5,29.45,29.5,74100.0,22.0703,22.1077,22.0703,22.1077,74100.0
2011-06-09 13:25:00,29.5,29.53,29.49,29.5,152900.0,22.1077,22.1302,22.1002,22.1077,152900.0
2011-06-09 13:30:00,29.5,29.52,29.5,29.52,47500.0,22.1077,22.1227,22.1077,22.1227,47500.0
2011-06-09 13:35:00,29.52,29.52,29.48,29.51,138700.0,22.1227,22.1227,22.0927,22.1152,138700.0
2011-06-09 13:40:00,29.5,29.52,29.48,29.49,142900.0,22.1077,22.1227,22.0927,22.1002,142900.0
2011-06-09 13:45:00,29.49,29.52,29.46,29.51,104600.0,22.1002,22.1227,22.0777,22.1152,104600.0
2011-06-09 13:50:00,29.52,29.52,29.49,29.51,123400.0,22.1227,22.1227,22.1002,22.1152,123400.0
2011-06-09 13:55:00,29.51,29.51,29.5,29.51,74100.0,22.1152,22.1152,22.1077,22.1152,74100.0
2011-06-09 14:00:00,29.5,29.53,29.44,29.44,220500.0,22.1077,22.1302,22.0628,22.0628,220500.0
2011-06-09 14:05:00,29.44,29.5,29.44,29.49,77700.0,22.0628,22.1077,22.0628,22.1002,77700.0
2011-06-09 14:10:00,29.49,29.51,29.48,29.5,92600.0,22.1002,22.1152,22.0927,22.1077,92600.0
2011-06-09 14:15:00,29.5,29.51,29.46,29.47,94200.0,22.1077,22.1152,22.0777,22.0852,94200.0
2011-06-09 14:20:00,29.46,29.48,29.42,29.47,100100.0,22.0777,22.0927,22.0478,22.0852,100100.0
2011-06-09 14:25:00,29.47,29.51,29.47,29.51,169500.0,22.0852,22.1152,22.0852,22.1152,169500.0
2011-06-09 14:30:00,29.51,29.51,29.48,29.49,227400.0,22.1152,22.1152,22.0927,22.1002,227400.0
2011-06-09 14:35:00,29.5,29.5,29.47,29.49,63400.0,22.1077,22.1077,22.0852,22.1002,63400.0
2011-06-09 14:40:00,29.49,29.49,29.45,29.45,97100.0,22.1002,22.1002,22.0703,22.0703,97100.0
2011-06-09 14:45:00,29.44,29.48,29.44,29.46,62800.0,22.0628,22.0927,22.0628,22.0777,62800.0
2011-06-09 14:50:00,29.45,29.5,29.45,29.5,79700.0,22.0703,22.1077,22.0703,22.1077,79700.0
2011-06-09 14:55:00,29.5,29.5,29.46,29.5,117300.0,22.1077,22.1077,22.0777,22.1077,117300.0
2011-06-09 15:00:00,29.5,29.51,29.49,29.5,160900.0,22.1077,22.1152,22.1002,22.1077,160900.0
2011-06-09 15:05:00,29.51,29.57,29.5,29.57,108100.0,22.1152,22.1602,22.1077,22.1602,108100.0
2011-06-09 15:10:00,29.57,29.58,29.51,29.51,221400.0,22.1602,22.1677,22.1152,22.1152,221400.0
2011-06-09 15:15:00,29.52,29.54,29.49,29.5,182000.0,22.1227,22.1377,22.1002,22.1077,182000.0
2011-06-09 15:20:00,29.5,29.51,29.47,29.47,147900.0,22.1077,22.1152,22.0852,22.0852,147900.0
2011-06-09 15:25:00,29.47,29.48,29.42,29.44,148200.0,22.0852,22.0927,22.0478,22.0628,148200.0
2011-06-09 15:30:00,29.44,29.47,29.43,29.47,67500.0,22.0628,22.0852,22.0553,22.0852,67500.0
2011-06-09 15:35:00,29.47,29.51,29.46,29.48,330200.0,22.0852,22.1152,22.0777,22.0927,330200.0
2011-06-09 15:40:00,29.48,29.49,29.44,29.47,149100.0,22.0927,22.1002,22.0628,22.0852,149100.0
2011-06-09 15:45:00,29.47,29.49,29.37,29.41,254800.0,22.0852,22.1002,22.0103,22.0403,254800.0
2011-06-09 15:50:00,29.41,29.49,29.39,29.49,292700.0,22.0403,22.1002,22.0253,22.1002,292700.0
2011-06-09 15:55:00,29.49,29.49,29.46,29.47,323700.0,22.1002,22.1002,22.0777,22.0852,323700.0
2011-06-10 09:30:00,29.24,29.3,29.16,29.27,238100.0,21.9129,21.9578,21.8529,21.9354,238100.0
2011-06-10 09:35:00,29.25,29.29,29.15,29.16,73500.0,21.9204,21.9503,21.8454,21.8529,73500.0
2011-06-10 09:40:00,29.16,29.25,29.12,29.15,98900.0,21.8529,21.9204,21.8229,21.8454,98900.0
2011-06-10 09:45:00,29.16,29.28,29.14,29.22,122800.0,21.8529,21.9429,21.8379,21.8979,122800.0
2011-06-10 09:50:00,29.21,29.25,29.11,29.2,168900.0,21.8904,21.9204,21.8155,21.8829,168900.0
2011-06-10 09:55:00,29.19,29.25,29.15,29.16,210400.0,21.8754,21.9204,21.8454,21.8529,210400.0
2011-06-10 10:00:00,29.17,29.17,29.04,29.13,227600.0,21.8604,21.8604,21.763,21.8304,227600.0
2011-06-10 10:05:00,29.13,29.13,29.02,29.05,266600.0,21.8304,21.8304,21.748,21.7705,266600.0
2011-06-10 10:10:00,29.05,29.13,29.04,29.08,204400.0,21.7705,21.8304,21.763,21.793,204400.0
2011-06-10 10:15:00,29.08,29.11,29.02,29.07,223500.0,21.793,21.8155,21.748,21.7855,223500.0
2011-06-10 10:20:00,29.08,29.1,28.87,28.96,340100.0,21.793,21.808,21.6356,21.703,340100.0
2011-06-10 10:25:00,28.96,29.1,28.95,29.07,267300.0,21.703,21.808,21.6955,21.7855,267300.0
2011-06-10 10:30:00,29.08,29.09,28.97,28.97,290200.0,21.793,21.8005,21.7105,21.7105,290200.0
2011-06-10 10:35:00,28.98,29.0,28.95,28.95,180700.0,21.718,21.733,21.6955,21.6955,180700.0
2011-06-10 10:40:00,28.95,28.96,28.84,28.86,287700.0,21.6955,21.703,21.6131,21.6281,287700.0
2011-06-10 10:45:00,28.86,28.91,28.84,28.89,108600.0,21.6281,21.6656,21.6131,21.6506,108600.0
2011-06-10 10:50:00,28.89,28.93,28.82,28.84,214900.0,21.6506,21.6806,21.5981,21.6131,214900.0
2011-06-10 10:55:00,28.84,28.89,28.84,28.87,103900.0,21.6131,21.6506,21.6131,21.6356,103900.0
2011-06-10 11:00:00,28.87,28.9,28.83,28.83,65000.0,21.6356,21.6581,21.6056,21.6056,65000.0
2011-06-10 11:05:00,28.84,28.85,28.69,28.7,207100.0,21.6131,21.6206,21.5007,21.5082,207100.0
2011-06-10 11:10:00,28.69,28.73,28.65,28.66,143300.0,21.5007,21.5307,21.4707,21.4782,143300.0
2011-06-10 11:15:00,28.65,28.72,28.65,28.7,119400.0,21.4707,21.5232,21.4707,21.5082,119400.0
2011-06-10 11:20:00,28.7,28.79,28.67,28.76,90700.0,21.5082,21.5756,21.4857,21.5532,90700.0
2011-06-10 11:25:00,28.75,28.83,28.74,28.82,106600.0,21.5457,21.6056,21.5382,21.5981,106600.0
2011-06-10 11:30:00,28.82,28.84,28.78,28.83,97800.0,21.5981,21.6131,21.5681,21.6056,97800.0
2011-06-10 11:35:00,28.84,28.91,28.79,28.79,185700.0,21.6131,21.6656,21.5756,21.5756,185700.0
2011-06-10 11:40:00,28.8,28.93,28.79,28.93,67500.0,21.5831,21.6806,21.5756,21.6806,67500.0
2011-06-10 11:45:00,28.93,28.99,28.88,28.91,230900.0,21.6806,21.7255,21.6431,21.6656,230900.0
2011-06-10 11:50:00,28.9,28.93,28.88,28.9,102000.0,21.6581,21.6806,21.6431,21.6581,102000.0
2011-06-10 11:55:00,28.9,28.91,28.85,28.86,49500.0,21.6581,21.6656,21.6206,21.6281,49500.0
2011-06-10 12:00:00,28.86,28.89,28.83,28.86,69400.0,21.6281,21.6506,21.6056,21.6281,69400.0
2011-06-10 12:05:00,28.86,28.88,28.81,28.82,53100.0,21.6281,21.6431,21.5906,21.5981,53100.0
2011-06-10 12:10:00,28.82,28.83,28.77,28.81,56200.0,21.5981,21.6056,21.5607,21.5906,56200.0
2011-06-10 12:15:00,28.81,28.9,28.8,28.9,33400.0,21.5906,21.6581,21.5831,21.6581,33400.0
2011-06-10 12:20:00,28.89,28.93,28.86,28.93,80300.0,21.6506,21.6806,21.6281,21.6806,80300.0
2011-06-10 12:25:00,28.92,28.92,28.87,28.9,47400.0,21.6731,21.6731,21.6356,21.6581,47400.0
2011-06-10 12:30:00,28.89,28.94,28.86,28.89,53600.0,21.6506,21.6881,21.6281,21.6506,53600.0
2011-06-10 12:35:00,28.89,28.9,28.86,28.89,45700.0,21.6506,21.6581,21.6281,21.6506,45700.0
2011-06-10 12:40:00,28.89,28.9,28.85,28.85,51700.0,21.6506,21.6581,21.6206,21.6206,51700.0
2011-06-10 12:45:00,28.85,28.91,28.79,28.84,128500.0,21.6206,21.6656,21.5756,21.6131,128500.0
2011-06-10 12:50:00,28.85,28.9,28.83,28.87,88700.0,21.6206,21.6581,21.6056,21.6356,88700.0
2011-06-10 12:55:00,28.87,28.93,28.86,28.9,70000.0,21.6356,21.6806,21.6281,21.6581,70000.0
2011-06-10 13:00:00,28.89,28.91,28.87,28.91,77500.0,21.6506,21.6656,21.6356,21.6656,77500.0
2011-06-10 13:05:00,28.9,28.95,28.9,28.95,100900.0,21.6581,21.6955,21.6581,21.6955,100900.0
2011-06-10 13:10:00,28.95,28.95,28.88,28.93,111100.0,21.6955,21.6955,21.6431,21.6806,111100.0
2011-06-10 13:15:00,28.93,28.94,28.87,28.92,112600.0,21.6806,21.6881,21.6356,21.6731,112600.0
2011-06-10 13:20:00,28.93,28.96,28.89,28.93,152400.0,21.6806,21.703,21.6506,21.6806,152400.0
2011-06-10 13:25:00,28.93,28.97,28.93,28.96,41700.0,21.6806,21.7105,21.6806,21.703,41700.0
2011-06-10 13:30:00,28.97,28.97,28.93,28.93,98000.0,21.7105,21.7105,21.6806,21.6806,98000.0
2011-06-10 13:35:00,28.93,28.93,28.87,28.87,180100.0,21.6806,21.6806,21.6356,21.6356,180100.0
2011-06-10 13:40:00,28.87,28.88,28.77,28.77,119700.0,21.6356,21.6431,21.5607,21.5607,119700.0
2011-06-10 13:45:00,28.77,28.8,28.76,28.8,117800.0,21.5607,21.5831,21.5532,21.5831,117800.0
2011-06-10 13:50:00,28.79,28.81,28.77,28.8,96100.0,21.5756,21.5906,21.5607,21.5831,96100.0
2011-06-10 13:55:00,28.79,28.79,28.74,28.78,98500.0,21.5756,21.5756,21.5382,21.5681,98500.0
2011-06-10 14:00:00,28.78,28.84,28.77,28.84,72900.0,21.5681,21.6131,21.5607,21.6131,72900.0
2011-06-10 14:05:00,28.84,28.94,28.81,28.86,149300.0,21.6131,21.6881,21.5906,21.6281,149300.0
2011-06-10 14:10:00,28.86,28.89,28.8,28.89,62100.0,21.6281,21.6506,21.5831,21.6506,62100.0
2011-06-10 14:15:00,28.88,28.93,28.82,28.87,108600.0,21.6431,21.6806,21.5981,21.6356,108600.0
2011-06-10 14:20:00,28.88,28.88,28.73,28.8,174100.0,21.6431,21.6431,21.5307,21.5831,174100.0
2011-06-10 14:25:00,28.8,28.9,28.79,28.89,169500.0,21.5831,21.6581,21.5756,21.6506,169500.0
2011-06-10 14:30:00,28.87,28.92,28.84,28.85,70100.0,21.6356,21.6731,21.6131,21.6206,70100.0
2011-06-10 14:35:00,28.85,28.92,28.84,28.84,92500.0,21.6206,21.6731,21.6131,21.6131,92500.0
2011-06-10 14:40:00,28.84,28.98,28.84,28.96,262400.0,21.6131,21.718,21.6131,21.703,262400.0
2011-06-10 14:45:00,28.96,29.0,28.96,28.99,102200.0,21.703,21.733,21.703,21.7255,102200.0
2011-06-10 14:50:00,28.99,29.04,28.99,29.04,77900.0,21.7255,21.763,21.7255,21.763,77900.0
2011-06-10 14:55:00,29.04,29.12,29.0,29.1,150400.0,21.763,21.8229,21.733,21.808,150400.0
2011-06-10 15:00:00,29.1,29.13,29.06,29.06,149800.0,21.808,21.8304,21.778,21.778,149800.0
2011-06-10 15:05:00,29.07,29.1,28.98,29.02,184500.0,21.7855,21.808,21.718,21.748,184500.0
2011-06-10 15:10:00,29.02,29.07,28.99,29.04,65200.0,21.748,21.7855,21.7255,21.763,65200.0
2011-06-10 15:15:00,29.03,29.08,29.01,29.03,73400.0,21.7555,21.793,21.7405,21.7555,73400.0
2011-06-10 15:20:00,29.04,29.05,29.01,29.03,98200.0,21.763,21.7705,21.7405,21.7555,98200.0
2011-06-10 15:25:00,29.03,29.06,29.01,29.05,77700.0,21.7555,21.778,21.7405,21.7705,77700.0
2011-06-10 15:30:00,29.05,29.09,29.0,29.03,135300.0,21.7705,21.8005,21.733,21.7555,135300.0
2011-06-10 15:35:00,29.04,29.04,28.94,28.95,99500.0,21.763,21.763,21.6881,21.6955,99500.0
2011-06-10 15:40:00,28.94,28.99,28.88,28.93,208800.0,21.6881,21.7255,21.6431,21.6806,208800.0
2011-06-10 15:45:00,28.93,28.93,28.86,28.9,245400.0,21.6806,21.6806,21.6281,21.6581,245400.0
2011-06-10 15:50:00,28.9,28.97,28.86,28.87,446800.0,21.6581,21.7105,21.6281,21.6356,446800.0
2011-06-10 15:55:00,28.87,28.88,28.83,28.84,513900.0,21.6356,21.6431,21.6056,21.6131,513900.0
2011-06-13 09:30:00,28.85,29.01,28.8,28.96,142700.0,21.6206,21.7405,21.5831,21.703,142700.0
2011-06-13 09:35:00,28.97,28.97,28.88,28.91,140100.0,21.7105,21.7105,21.6431,21.6656,140100.0
2011-06-13 09:40:00,28.92,29.08,28.91,29.08,209800.0,21.6731,21.793,21.6656,21.793,209800.0
2011-06-13 09:45:00,29.07,29.07,28.98,29.0,104500.0,21.7855,21.7855,21.718,21.733,104500.0
2011-06-13 09:50:00,28.99,29.0,28.92,28.97,50500.0,21.7255,21.733,21.6731,21.7105,50500.0
2011-06-13 09:55:00,28.97,28.99,28.94,28.98,83500.0,21.7105,21.7255,21.6881,21.718,83500.0
2011-06-13 10:00:00,28.97,29.0,28.91,28.93,112000.0,21.7105,21.733,21.6656,21.6806,112000.0
2011-06-13 10:05:00,28.94,28.95,28.85,28.9,103200.0,21.6881,21.6955,21.6206,21.6581,103200.0
2011-06-13 10:10:00,28.91,28.93,28.79,28.8,95600.0,21.6656,21.6806,21.5756,21.5831,95600.0
2011-06-13 10:15:00,28.79,28.79,28.62,28.73,262100.0,21.5756,21.5756,21.4482,21.5307,262100.0
2011-06-13 10:20:00,28.74,28.83,28.72,28.82,142300.0,21.5382,21.6056,21.5232,21.5981,142300.0
2011-06-13 10:25:00,28.82,28.84,28.77,28.82,87600.0,21.5981,21.6131,21.5607,21.5981,87600.0
2011-06-13 10:30:00,28.82,28.83,28.77,28.78,67900.0,21.5981,21.6056,21.5607,21.5681,67900.0
2011-06-13 10:35:00,28.79,28.8,28.74,28.78,74500.0,21.5756,21.5831,21.5382,21.5681,74500.0
2011-06-13 10:40:00,28.79,28.79,28.71,28.72,56400.0,21.5756,21.5756,21.5157,21.5232,56400.0
2011-06-13 10:45:00,28.71,28.8,28.71,28.76,66900.0,21.5157,21.5831,21.5157,21.5532,66900.0
2011-06-13 10:50:00,28.76,28.8,28.76,28.8,87100.0,21.5532,21.5831,21.5532,21.5831,87100.0
2011-06-13 10:55:00,28.79,28.83,28.75,28.76,149300.0,21.5756,21.6056,21.5457,21.5532,149300.0
2011-06-13 11:00:00,28.77,28.78,28.75,28.75,75800.0,21.5607,21.5681,21.5457,21.5457,75800.0
2011-06-13 11:05:00,28.75,28.78,28.71,28.72,103100.0,21.5457,21.5681,21.5157,21.5232,103100.0
2011-06-13 11:10:00,28.72,28.8,28.72,28.76,66300.0,21.5232,21.5831,21.5232,21.5532,66300.0
2011-06-13 11:15:00,28.77,28.81,28.75,28.8,73500.0,21.5607,21.5906,21.5457,21.5831,73500.0
2011-06-13 11:20:00,28.81,28.81,28.76,28.77,169800.0,21.5906,21.5906,21.5532,21.5607,169800.0
2011-06-13 11:25:00,28.76,28.79,28.75,28.75,88500.0,21.5532,21.5756,21.5457,21.5457,88500.0
2011-06-13 11:30:00,28.75,28.76,28.72,28.72,50900.0,21.5457,21.5532,21.5232,21.5232,50900.0
2011-06-13 11:35:00,28.72,28.73,28.7,28.72,43600.0,21.5232,21.5307,21.5082,21.5232,43600.0
2011-06-13 11:40:00,28.72,28.78,28.7,28.75,70900.0,21.5232,21.5681,21.5082,21.5457,70900.0
2011-06-13 11:45:00,28.75,28.75,28.7,28.71,73300.0,21.5457,21.5457,21.5082,21.5157,73300.0
2011-06-13 11:50:00,28.71,28.72,28.62,28.64,165000.0,21.5157,21.5232,21.4482,21.4632,165000.0
2011-06-13 11:55:00,28.63,28.64,28.56,28.57,170500.0,21.4557,21.4632,21.4033,21.4108,170500.0
2011-06-13 12:00:00,28.56,28.59,28.54,28.55,103000.0,21.4033,21.4258,21.3883,21.3958,103000.0
2011-06-13 12:05:00,28.55,28.59,28.53,28.56,111200.0,21.3958,21.4258,21.3808,21.4033,111200.0
2011-06-13 12:10:00,28.56,28.57,28.48,28.5,131500.0,21.4033,21.4108,21.3433,21.3583,131500.0
2011-06-13 12:15:00,28.5,28.51,28.44,28.46,68000.0,21.3583,21.3658,21.3133,21.3283,68000.0
2011-06-13 12:20:00,28.46,28.48,28.4,28.4,146300.0,21.3283,21.3433,21.2834,21.2834,146300.0
2011-06-13 12:25:00,28.41,28.42,28.37,28.4,89800.0,21.2909,21.2984,21.2609,21.2834,89800.0
2011-06-13 12:30:00,28.39,28.44,28.39,28.42,111700.0,21.2759,21.3133,21.2759,21.2984,111700.0
2011-06-13 12:35:00,28.42,28.42,28.38,28.38,146700.0,21.2984,21.2984,21.2684,21.2684,146700.0
2011-06-13 12:40:00,28.38,28.39,28.36,28.38,57600.0,21.2684,21.2759,21.2534,21.2684,57600.0
2011-06-13 12:45:00,28.38,28.43,28.36,28.43,198200.0,21.2684,21.3059,21.2534,21.3059,198200.0
2011-06-13 12:50:00,28.43,28.46,28.39,28.39,123900.0,21.3059,21.3283,21.2759,21.2759,123900.0
2011-06-13 12:55:00,28.39,28.41,28.38,28.38,86400.0,21.2759,21.2909,21.2684,21.2684,86400.0
2011-06-13 13:00:00,28.38,28.39,28.31,28.32,126300.0,21.2684,21.2759,21.2159,21.2234,126300.0
2011-06-13 13:05:00,28.31,28.33,28.29,28.32,97300.0,21.2159,21.2309,21.2009,21.2234,97300.0
2011-06-13 13:10:00,28.32,28.41,28.32,28.39,51400.0,21.2234,21.2909,21.2234,21.2759,51400.0
2011-06-13 13:15:00,28.39,28.48,28.39,28.45,88300.0,21.2759,21.3433,21.2759,21.3208,88300.0
2011-06-13 13:20:00,28.45,28.48,28.45,28.48,58100.0,21.3208,21.3433,21.3208,21.3433,58100.0
2011-06-13 13:25:00,28.49,28.54,28.49,28.5,72700.0,21.3508,21.3883,21.3508,21.3583,72700.0
2011-06-13 13:30:00,28.5,28.54,28.5,28.52,50700.0,21.3583,21.3883,21.3583,21.3733,50700.0
2011-06-13 13:35:00,28.52,28.55,28.52,28.54,52400.0,21.3733,21.3958,21.3733,21.3883,52400.0
2011-06-13 13:40:00,28.55,28.56,28.53,28.54,73900.0,21.3958,21.4033,21.3808,21.3883,73900.0
2011-06-13 13:45:00,28.53,28.54,28.51,28.52,95000.0,21.3808,21.3883,21.3658,21.3733,95000.0
2011-06-13 13:50:00,28.51,28.62,28.51,28.61,89100.0,21.3658,21.4482,21.3658,21.4407,89100.0
2011-06-13 13:55:00,28.61,28.65,28.57,28.64,101100.0,21.4407,21.4707,21.4108,21.4632,101100.0
2011-06-13 14:00:00,28.64,28.65,28.63,28.65,78900.0,21.4632,21.4707,21.4557,21.4707,78900.0
2011-06-13 14:05:00,28.65,28.69,28.61,28.62,142500.0,21.4707,21.5007,21.4407,21.4482,142500.0
2011-06-13 14:10:00,28.62,28.63,28.58,28.61,74900.0,21.4482,21.4557,21.4183,21.4407,74900.0
2011-06-13 14:15:00,28.61,28.65,28.6,28.64,54500.0,21.4407,21.4707,21.4333,21.4632,54500.0
2011-06-13 14:20:00,28.64,28.74,28.64,28.72,81400.0,21.4632,21.5382,21.4632,21.5232,81400.0
2011-06-13 14:25:00,28.71,28.72,28.68,28.69,102300.0,21.5157,21.5232,21.4932,21.5007,102300.0
2011-06-13 14:30:00,28.7,28.7,28.6,28.61,61400.0,21.5082,21.5082,21.4333,21.4407,61400.0
2011-06-13 14:35:00,28.6,28.63,28.6,28.6,46100.0,21.4333,21.4557,21.4333,21.4333,46100.0
2011-06-13 14:40:00,28.6,28.7,28.6,28.68,58200.0,21.4333,21.5082,21.4333,21.4932,58200.0
2011-06-13 14:45:00,28.69,28.71,28.66,28.7,250900.0,21.5007,21.5157,21.4782,21.5082,250900.0
2011-06-13 14:50:00,28.71,28.71,28.66,28.7,124100.0,21.5157,21.5157,21.4782,21.5082,124100.0
2011-06-13 14:55:00,28.69,28.75,28.69,28.73,126100.0,21.5007,21.5457,21.5007,21.5307,126100.0
2011-06-13 15:00:00,28.74,28.8,28.71,28.79,228400.0,21.5382,21.5831,21.5157,21.5756,228400.0
2011-06-13 15:05:00,28.79,28.81,28.65,28.65,375400.0,21.5756,21.5906,21.4707,21.4707,375400.0
2011-06-13 15:10:00,28.66,28.67,28.62,28.65,200900.0,21.4782,21.4857,21.4482,21.4707,200900.0
2011-06-13 15:15:00,28.65,28.66,28.56,28.64,222300.0,21.4707,21.4782,21.4033,21.4632,222300.0
2011-06-13 15:20:00,28.64,28.7,28.63,28.65,142100.0,21.4632,21.5082,21.4557,21.4707,142100.0
2011-06-13 15:25:00,28.65,28.7,28.64,28.68,152600.0,21.4707,21.5082,21.4632,21.4932,152600.0
2011-06-13 15:30:00,28.67,28.68,28.6,28.63,120000.0,21.4857,21.4932,21.4333,21.4557,120000.0
2011-06-13 15:35:00,28.64,28.66,28.61,28.62,108100.0,21.4632,21.4782,21.4407,21.4482,108100.0
2011-06-13 15:40:00,28.61,28.65,28.52,28.58,174000.0,21.4407,21.4707,21.3733,21.4183,174000.0
2011-06-13 15:45:00,28.6,28.66,28.58,28.65,197300.0,21.4333,21.4782,21.4183,21.4707,197300.0
2011-06-13 15:50:00,28.65,28.66,28.55,28.58,436800.0,21.4707,21.4782,21.3958,21.4183,436800.0
2011-06-13 15:55:00,28.57,28.59,28.57,28.58,349100.0,21.4108,21.4258,21.4108,21.4183,349100.0
2011-06-14 09:30:00,28.92,29.2,28.86,29.13,425400.0,21.6731,21.8829,21.6281,21.8304,425400.0
2011-06-14 09:35:00,29.13,29.22,29.02,29.02,301100.0,21.8304,21.8979,21.748,21.748,301100.0
2011-06-14 09:40:00,29.02,29.13,28.93,29.12,247700.0,21.748,21.8304,21.6806,21.8229,247700.0
2011-06-14 09:45:00,29.12,29.24,29.11,29.18,149100.0,21.8229,21.9129,21.8155,21.8679,149100.0
2011-06-14 09:50:00,29.18,29.24,29.13,29.15,326700.0,21.8679,21.9129,21.8304,21.8454,326700.0
2011-06-14 09:55:00,29.15,29.15,29.02,29.04,121200.0,21.8454,21.8454,21.748,21.763,121200.0
2011-06-14 10:00:00,29.04,29.11,29.04,29.1,141800.0,21.763,21.8155,21.763,21.808,141800.0
2011-06-14 10:05:00,29.1,29.12,29.03,29.04,104100.0,21.808,21.8229,21.7555,21.763,104100.0
2011-06-14 10:10:00,29.03,29.03,28.99,29.01,240600.0,21.7555,21.7555,21.7255,21.7405,240600.0
2011-06-14 10:15:00,29.02,29.09,29.01,29.08,83600.0,21.748,21.8005,21.7405,21.793,83600.0
2011-06-14 10:20:00,29.07,29.11,29.06,29.09,232100.0,21.7855,21.8155,21.778,21.8005,232100.0
2011-06-14 10:25:00,29.08,29.12,29.04,29.12,183100.0,21.793,21.8229,21.763,21.8229,183100.0
2011-06-14 10:30:00,29.11,29.18,29.05,29.17,145700.0,21.8155,21.8679,21.7705,21.8604,145700.0
2011-06-14 10:35:00,29.18,29.24,29.16,29.24,235800.0,21.8679,21.9129,21.8529,21.9129,235800.0
2011-06-14 10:40:00,29.23,29.23,29.15,29.17,89300.0,21.9054,21.9054,21.8454,21.8604,89300.0
2011-06-14 10:45:00,29.16,29.17,29.13,29.15,111900.0,21.8529,21.8604,21.8304,21.8454,111900.0
2011-06-14 10:50:00,29.15,29.18,29.13,29.17,77300.0,21.8454,21.8679,21.8304,21.8604,77300.0
2011-06-14 10:55:00,29.17,29.18,29.12,29.13,55300.0,21.8604,21.8679,21.8229,21.8304,55300.0
2011-06-14 11:00:00,29.13,29.19,29.12,29.18,142500.0,21.8304,21.8754,21.8229,21.8679,142500.0
2011-06-14 11:05:00,29.18,29.18,29.08,29.16,77200.0,21.8679,21.8679,21.793,21.8529,77200.0
2011-06-14 11:10:00,29.16,29.18,29.15,29.17,304700.0,21.8529,21.8679,21.8454,21.8604,304700.0
2011-06-14 11:15:00,29.17,29.2,29.17,29.19,103800.0,21.8604,21.8829,21.8604,21.8754,103800.0
2011-06-14 11:20:00,29.2,29.21,29.16,29.17,77500.0,21.8829,21.8904,21.8529,21.8604,77500.0
2011-06-14 11:25:00,29.16,29.17,29.15,29.17,61400.0,21.8529,21.8604,21.8454,21.8604,61400.0
2011-06-14 11:30:00,29.16,29.19,29.16,29.18,33600.0,21.8529,21.8754,21.8529,21.8679,33600.0
2011-06-14 11:35:00,29.19,29.2,29.15,29.15,56000.0,21.8754,21.8829,21.8454,21.8454,56000.0
2011-06-14 11:40:00,29.15,29.17,29.15,29.16,44900.0,21.8454,21.8604,21.8454,21.8529,44900.0
2011-06-14 11:45:00,29.15,29.17,29.15,29.16,49500.0,21.8454,21.8604,21.8454,21.8529,49500.0
2011-06-14 11:50:00,29.16,29.22,29.16,29.21,89200.0,21.8529,21.8979,21.8529,21.8904,89200.0
2011-06-14 11:55:00,29.21,29.24,29.2,29.23,133100.0,21.8904,21.9129,21.8829,21.9054,133100.0
2011-06-14 12:00:00,29.23,29.26,29.22,29.25,112400.0,21.9054,21.9279,21.8979,21.9204,112400.0
2011-06-14 12:05:00,29.25,29.27,29.25,29.27,60600.0,21.9204,21.9354,21.9204,21.9354,60600.0
2011-06-14 12:10:00,29.27,29.27,29.23,29.25,104500.0,21.9354,21.9354,21.9054,21.9204,104500.0
2011-06-14 12:15:00,29.25,29.25,29.23,29.25,38000.0,21.9204,21.9204,21.9054,21.9204,38000.0
2011-06-14 12:20:00,29.25,29.27,29.24,29.27,43600.0,21.9204,21.9354,21.9129,21.9354,43600.0
2011-06-14 12:25:00,29.27,29.3,29.27,29.29,59600.0,21.9354,21.9578,21.9354,21.9503,59600.0
2011-06-14 12:30:00,29.3,29.3,29.27,29.27,107600.0,21.9578,21.9578,21.9354,21.9354,107600.0
2011-06-14 12:35:00,29.27,29.28,29.27,29.28,67800.0,21.9354,21.9429,21.9354,21.9429,67800.0
2011-06-14 12:40:00,29.28,29.33,29.27,29.32,105000.0,21.9429,21.9803,21.9354,21.9728,105000.0
2011-06-14 12:45:00,29.32,29.34,29.32,29.33,37600.0,21.9728,21.9878,21.9728,21.9803,37600.0
2011-06-14 12:50:00,29.34,29.37,29.32,29.32,51100.0,21.9878,22.0103,21.9728,21.9728,51100.0
2011-06-14 12:55:00,29.33,29.34,29.29,29.31,59600.0,21.9803,21.9878,21.9503,21.9653,59600.0
2011-06-14 13:00:00,29.31,29.34,29.28,29.28,42400.0,21.9653,21.9878,21.9429,21.9429,42400.0
2011-06-14 13:05:00,29.28,29.34,29.26,29.34,91800.0,21.9429,21.9878,21.9279,21.9878,91800.0
2011-06-14 13:10:00,29.35,29.39,29.34,29.38,44900.0,21.9953,22.0253,21.9878,22.0178,44900.0
2011-06-14 13:15:00,29.39,29.4,29.38,29.39,36200.0,22.0253,22.0328,22.0178,22.0253,36200.0
2011-06-14 13:20:00,29.39,29.39,29.33,29.35,62600.0,22.0253,22.0253,21.9803,21.9953,62600.0
2011-06-14 13:25:00,29.34,29.39,29.34,29.39,95700.0,21.9878,22.0253,21.9878,22.0253,95700.0
2011-06-14 13:30:00,29.39,29.43,29.38,29.43,83200.0,22.0253,22.0553,22.0178,22.0553,83200.0
2011-06-14 13:35:00,29.43,29.47,29.4,29.46,211800.0,22.0553,22.0852,22.0328,22.0777,211800.0
2011-06-14 13:40:00,29.46,29.47,29.42,29.46,148900.0,22.0777,22.0852,22.0478,22.0777,148900.0
2011-06-14 13:45:00,29.47,29.49,29.42,29.45,121900.0,22.0852,22.1002,22.0478,22.0703,121900.0
2011-06-14 13:50:00,29.44,29.47,29.41,29.46,119700.0,22.0628,22.0852,22.0403,22.0777,119700.0
2011-06-14 13:55:00,29.46,29.48,29.39,29.39,103200.0,22.0777,22.0927,22.0253,22.0253,103200.0
2011-06-14 14:00:00,29.39,29.4,29.28,29.29,147600.0,22.0253,22.0328,21.9429,21.9503,147600.0
2011-06-14 14:05:00,29.29,29.31,29.28,29.28,43400.0,21.9503,21.9653,21.9429,21.9429,43400.0
2011-06-14 14:10:00,29.29,29.34,29.29,29.31,70500.0,21.9503,21.9878,21.9503,21.9653,70500.0
2011-06-14 14:15:00,29.31,29.37,29.31,29.35,61000.0,21.9653,22.0103,21.9653,21.9953,61000.0
2011-06-14 14:20:00,29.34,29.36,29.29,29.34,80400.0,21.9878,22.0028,21.9503,21.9878,80400.0
2011-06-14 14:25:00,29.35,29.35,29.3,29.32,64900.0,21.9953,21.9953,21.9578,21.9728,64900.0
2011-06-14 14:30:00,29.33,29.35,29.3,29.35,36300.0,21.9803,21.9953,21.9578,21.9953,36300.0
2011-06-14 14:35:00,29.34,29.36,29.28,29.34,116200.0,21.9878,22.0028,21.9429,21.9878,116200.0
2011-06-14 14:40:00,29.34,29.37,29.28,29.32,158900.0,21.9878,22.0103,21.9429,21.9728,158900.0
2011-06-14 14:45:00,29.32,29.33,29.29,29.31,218400.0,21.9728,21.9803,21.9503,21.9653,218400.0
2011-06-14 14:50:00,29.31,29.33,29.28,29.29,150000.0,21.9653,21.9803,21.9429,21.9503,150000.0
2011-06-14 14:55:00,29.29,29.31,29.28,29.3,117700.0,21.9503,21.9653,21.9429,21.9578,117700.0
2011-06-14 15:00:00,29.3,29.33,29.29,29.3,75100.0,21.9578,21.9803,21.9503,21.9578,75100.0
2011-06-14 15:05:00,29.3,29.31,29.27,29.31,241200.0,21.9578,21.9653,21.9354,21.9653,241200.0
2011-06-14 15:10:00,29.3,29.33,29.29,29.3,52600.0,21.9578,21.9803,21.9503,21.9578,52600.0
2011-06-14 15:15:00,29.3,29.33,29.28,29.31,99300.0,21.9578,21.9803,21.9429,21.9653,99300.0
2011-06-14 15:20:00,29.31,29.32,29.24,29.25,61300.0,21.9653,21.9728,21.9129,21.9204,61300.0
2011-06-14 15:25:00,29.25,29.27,29.21,29.22,194600.0,21.9204,21.9354,21.8904,21.8979,194600.0
2011-06-14 15:30:00,29.23,29.24,29.16,29.19,277200.0,21.9054,21.9129,21.8529,21.8754,277200.0
2011-06-14 15:35:00,29.2,29.21,29.11,29.16,242500.0,21.8829,21.8904,21.8155,21.8529,242500.0
2011-06-14 15:40:00,29.16,29.23,29.13,29.14,180100.0,21.8529,21.9054,21.8304,21.8379,180100.0
2011-06-14 15:45:00,29.13,29.2,29.11,29.17,289800.0,21.8304,21.8829,21.8155,21.8604,289800.0
2011-06-14 15:50:00,29.17,29.19,29.07,29.08,426700.0,21.8604,21.8754,21.7855,21.793,426700.0
2011-06-14 15:55:00,29.08,29.13,29.07,29.1,412400.0,21.793,21.8304,21.7855,21.808,412400.0
2011-06-15 09:30:00,28.77,28.8,28.64,28.69,121500.0,21.5607,21.5831,21.4632,21.5007,121500.0
2011-06-15 09:35:00,28.7,28.79,28.65,28.76,114200.0,21.5082,21.5756,21.4707,21.5532,114200.0
2011-06-15 09:40:00,28.77,28.89,28.69,28.88,141400.0,21.5607,21.6506,21.5007,21.6431,141400.0
2011-06-15 09:45:00,28.88,28.96,28.85,28.9,141700.0,21.6431,21.703,21.6206,21.6581,141700.0
2011-06-15 09:50:00,28.89,29.05,28.89,29.03,79200.0,21.6506,21.7705,21.6506,21.7555,79200.0
2011-06-15 09:55:00,29.03,29.1,28.97,29.07,373100.0,21.7555,21.808,21.7105,21.7855,373100.0
2011-06-15 10:00:00,29.07,29.08,28.78,28.82,357300.0,21.7855,21.793,21.5681,21.5981,357300.0
2011-06-15 10:05:00,28.83,28.85,28.74,28.82,201500.0,21.6056,21.6206,21.5382,21.5981,201500.0
2011-06-15 10:10:00,28.82,28.85,28.74,28.85,183100.0,21.5981,21.6206,21.5382,21.6206,183100.0
2011-06-15 10:15:00,28.84,28.84,28.79,28.8,65700.0,21.6131,21.6131,21.5756,21.5831,65700.0
2011-06-15 10:20:00,28.8,28.81,28.79,28.8,63900.0,21.5831,21.5906,21.5756,21.5831,63900.0
2011-06-15 10:25:00,28.81,28.87,28.79,28.8,89700.0,21.5906,21.6356,21.5756,21.5831,89700.0
2011-06-15 10:30:00,28.81,28.87,28.8,28.8,119600.0,21.5906,21.6356,21.5831,21.5831,119600.0
2011-06-15 10:35:00,28.81,28.88,28.75,28.88,90800.0,21.5906,21.6431,21.5457,21.6431,90800.0
2011-06-15 10:40:00,28.88,28.93,28.83,28.91,88100.0,21.6431,21.6806,21.6056,21.6656,88100.0
2011-06-15 10:45:00,28.91,28.99,28.9,28.99,104300.0,21.6656,21.7255,21.6581,21.7255,104300.0
2011-06-15 10:50:00,28.99,29.02,28.98,29.0,110600.0,21.7255,21.748,21.718,21.733,110600.0
2011-06-15 10:55:00,28.99,29.06,28.99,29.02,212500.0,21.7255,21.778,21.7255,21.748,212500.0
2011-06-15 11:00:00,29.03,29.11,29.03,29.07,160400.0,21.7555,21.8155,21.7555,21.7855,160400.0
2011-06-15 11:05:00,29.06,29.09,29.04,29.07,55800.0,21.778,21.8005,21.763,21.7855,55800.0
2011-06-15 11:10:00,29.06,29.07,29.0,29.01,141000.0,21.778,21.7855,21.733,21.7405,141000.0
2011-06-15 11:15:00,29.01,29.01,28.96,29.01,144700.0,21.7405,21.7405,21.703,21.7405,144700.0
2011-06-15 11:20:00,29.01,29.08,29.0,29.04,87500.0,21.7405,21.793,21.733,21.763,87500.0
2011-06-15 11:25:00,29.04,29.06,28.97,29.04,95300.0,21.763,21.778,21.7105,21.763,95300.0
2011-06-15 11:30:00,29.04,29.05,28.96,29.0,103700.0,21.763,21.7705,21.703,21.733,103700.0
2011-06-15 11:35:00,29.0,29.01,28.86,28.89,70700.0,21.733,21.7405,21.6281,21.6506,70700.0
2011-06-15 11:40:00,28.89,28.94,28.86,28.92,94600.0,21.6506,21.6881,21.6281,21.6731,94600.0
2011-06-15 11:45:00,28.93,28.93,28.83,28.83,78400.0,21.6806,21.6806,21.6056,21.6056,78400.0
2011-06-15 11:50:00,28.82,28.89,28.8,28.88,67300.0,21.5981,21.6506,21.5831,21.6431,67300.0
2011-06-15 11:55:00,28.88,28.89,28.8,28.85,117100.0,21.6431,21.6506,21.5831,21.6206,117100.0
2011-06-15 12:00:00,28.86,28.87,28.81,28.87,208600.0,21.6281,21.6356,21.5906,21.6356,208600.0
2011-06-15 12:05:00,28.86,28.9,28.84,28.89,142400.0,21.6281,21.6581,21.6131,21.6506,142400.0
2011-06-15 12:10:00,28.89,28.92,28.86,28.88,98300.0,21.6506,21.6731,21.6281,21.6431,98300.0
2011-06-15 12:15:00,28.89,28.89,28.8,28.8,79900.0,21.6506,21.6506,21.5831,21.5831,79900.0
2011-06-15 12:20:00,28.8,28.82,28.75,28.76,81600.0,21.5831,21.5981,21.5457,21.5532,81600.0
2011-06-15 12:25:00,28.76,28.76,28.65,28.75,173900.0,21.5532,21.5532,21.4707,21.5457,173900.0
2011-06-15 12:30:00,28.75,28.82,28.72,28.82,144700.0,21.5457,21.5981,21.5232,21.5981,144700.0
2011-06-15 12:35:00,28.82,28.85,28.79,28.81,75700.0,21.5981,21.6206,21.5756,21.5906,75700.0
2011-06-15 12:40:00,28.82,28.88,28.81,28.83,53900.0,21.5981,21.6431,21.5906,21.6056,53900.0
2011-06-15 12:45:00,28.83,28.9,28.82,28.89,58500.0,21.6056,21.6581,21.5981,21.6506,58500.0
2011-06-15 12:50:00,28.89,28.9,28.83,28.88,82700.0,21.6506,21.6581,21.6056,21.6431,82700.0
2011-06-15 12:55:00,28.88,28.89,28.8,28.82,95100.0,21.6431,21.6506,21.5831,21.5981,95100.0
2011-06-15 13:00:00,28.83,28.9,28.83,28.87,56400.0,21.6056,21.6581,21.6056,21.6356,56400.0
2011-06-15 13:05:00,28.86,28.89,28.82,28.87,76900.0,21.6281,21.6506,21.5981,21.6356,76900.0
2011-06-15 13:10:00,28.88,28.94,28.84,28.91,130600.0,21.6431,21.6881,21.6131,21.6656,130600.0
2011-06-15 13:15:00,28.92,28.95,28.86,28.88,200400.0,21.6731,21.6955,21.6281,21.6431,200400.0
2011-06-15 13:20:00,28.88,28.94,28.87,28.93,204300.0,21.6431,21.6881,21.6356,21.6806,204300.0
2011-06-15 13:25:00,28.93,29.02,28.92,29.01,227100.0,21.6806,21.748,21.6731,21.7405,227100.0
2011-06-15 13:30:00,29.01,29.01,28.96,28.99,186500.0,21.7405,21.7405,21.703,21.7255,186500.0
2011-06-15 13:35:00,28.99,28.99,28.86,28.89,267100.0,21.7255,21.7255,21.6281,21.6506,267100.0
2011-06-15 13:40:00,28.89,28.96,28.89,28.93,82700.0,21.6506,21.703,21.6506,21.6806,82700.0
2011-06-15 13:45:00,28.93,28.96,28.88,28.91,59400.0,21.6806,21.703,21.6431,21.6656,59400.0
2011-06-15 13:50:00,28.91,28.92,28.88,28.88,32000.0,21.6656,21.6731,21.6431,21.6431,32000.0
2011-06-15 13:55:00,28.88,28.97,28.86,28.94,43800.0,21.6431,21.7105,21.6281,21.6881,43800.0
2011-06-15 14:00:00,28.95,28.98,28.93,28.97,136200.0,21.6955,21.718,21.6806,21.7105,136200.0
2011-06-15 14:05:00,28.96,29.03,28.96,28.97,79900.0,21.703,21.7555,21.703,21.7105,79900.0
2011-06-15 14:10:00,28.96,29.0,28.95,29.0,27500.0,21.703,21.733,21.6955,21.733,27500.0
2011-06-15 14:15:00,29.0,29.0,28.9,28.92,48000.0,21.733,21.733,21.6581,21.6731,48000.0
2011-06-15 14:20:00,28.9,28.95,28.84,28.87,100300.0,21.6581,21.6955,21.6131,21.6356,100300.0
2011-06-15 14:25:00,28.86,28.89,28.83,28.86,74900.0,21.6281,21.6506,21.6056,21.6281,74900.0
2011-06-15 14:30:00,28.85,28.94,28.84,28.9,64900.0,21.6206,21.6881,21.6131,21.6581,64900.0
2011-06-15 14:35:00,28.91,28.95,28.89,28.91,52500.0,21.6656,21.6955,21.6506,21.6656,52500.0
2011-06-15 14:40:00,28.91,28.91,28.82,28.86,77200.0,21.6656,21.6656,21.5981,21.6281,77200.0
2011-06-15 14:45:00,28.86,28.94,28.77,28.86,132500.0,21.6281,21.6881,21.5607,21.6281,132500.0
2011-06-15 14:50:00,28.85,28.88,28.76,28.8,120100.0,21.6206,21.6431,21.5532,21.5831,120100.0
2011-06-15 14:55:00,28.79,28.83,28.75,28.75,87200.0,21.5756,21.6056,21.5457,21.5457,87200.0
2011-06-15 15:00:00,28.75,28.81,28.71,28.76,71200.0,21.5457,21.5906,21.5157,21.5532,71200.0
2011-06-15 15:05:00,28.76,28.82,28.7,28.82,111200.0,21.5532,21.5981,21.5082,21.5981,111200.0
2011-06-15 15:10:00,28.81,28.82,28.73,28.76,137800.0,21.5906,21.5981,21.5307,21.5532,137800.0
2011-06-15 15:15:00,28.77,28.77,28.69,28.7,111200.0,21.5607,21.5607,21.5007,21.5082,111200.0
2011-06-15 15:20:00,28.7,28.72,28.66,28.72,206300.0,21.5082,21.5232,21.4782,21.5232,206300.0
2011-06-15 15:25:00,28.73,28.84,28.69,28.84,292500.0,21.5307,21.6131,21.5007,21.6131,292500.0
2011-06-15 15:30:00,28.84,28.9,28.82,28.85,248700.0,21.6131,21.6581,21.5981,21.6206,248700.0
2011-06-15 15:35:00,28.85,28.9,28.83,28.85,227300.0,21.6206,21.6581,21.6056,21.6206,227300.0
2011-06-15 15:40:00,28.86,28.94,28.85,28.93,414700.0,21.6281,21.6881,21.6206,21.6806,414700.0
2011-06-15 15:45:00,28.93,29.02,28.93,29.01,498100.0,21.6806,21.748,21.6806,21.7405,498100.0
2011-06-15 15:50:00,29.01,29.02,28.99,29.01,377600.0,21.7405,21.748,21.7255,21.7405,377600.0
2011-06-15 15:55:00,29.01,29.01,28.94,28.94,340000.0,21.7405,21.7405,21.6881,21.6881,340000.0
2011-06-16 09:30:00,28.7,28.76,28.62,28.69,281200.0,21.5082,21.5532,21.4482,21.5007,281200.0
2011-06-16 09:35:00,28.69,28.75,28.64,28.66,197700.0,21.5007,21.5457,21.4632,21.4782,197700.0
2011-06-16 09:40:00,28.66,28.77,28.64,28.73,202800.0,21.4782,21.5607,21.4632,21.5307,202800.0
2011-06-16 09:45:00,28.73,28.85,28.68,28.81,178400.0,21.5307,21.6206,21.4932,21.5906,178400.0
2011-06-16 09:50:00,28.81,28.85,28.78,28.79,54200.0,21.5906,21.6206,21.5681,21.5756,54200.0
2011-06-16 09:55:00,28.78,28.79,28.67,28.69,139400.0,21.5681,21.5756,21.4857,21.5007,139400.0
2011-06-16 10:00:00,28.68,28.69,28.43,28.46,444700.0,21.4932,21.5007,21.3059,21.3283,444700.0
2011-06-16 10:05:00,28.46,28.53,28.45,28.5,260300.0,21.3283,21.3808,21.3208,21.3583,260300.0
2011-06-16 10:10:00,28.5,28.59,28.49,28.59,298700.0,21.3583,21.4258,21.3508,21.4258,298700.0
2011-06-16 10:15:00,28.59,28.67,28.58,28.62,310900.0,21.4258,21.4857,21.4183,21.4482,310900.0
2011-06-16 10:20:00,28.61,28.65,28.57,28.61,317600.0,21.4407,21.4707,21.4108,21.4407,317600.0
2011-06-16 10:25:00,28.61,28.62,28.59,28.61,200900.0,21.4407,21.4482,21.4258,21.4407,200900.0
2011-06-16 10:30:00,28.62,28.66,28.61,28.62,65000.0,21.4482,21.4782,21.4407,21.4482,65000.0
2011-06-16 10:35:00,28.61,28.78,28.61,28.78,151800.0,21.4407,21.5681,21.4407,21.5681,151800.0
2011-06-16 10:40:00,28.78,28.97,28.77,28.92,460100.0,21.5681,21.7105,21.5607,21.6731,460100.0
2011-06-16 10:45:00,28.92,28.99,28.91,28.93,228600.0,21.6731,21.7255,21.6656,21.6806,228600.0
2011-06-16 10:50:00,28.93,28.96,28.87,28.89,88800.0,21.6806,21.703,21.6356,21.6506,88800.0
2011-06-16 10:55:00,28.88,28.89,28.79,28.82,138000.0,21.6431,21.6506,21.5756,21.5981,138000.0
2011-06-16 11:00:00,28.81,28.85,28.76,28.81,232100.0,21.5906,21.6206,21.5532,21.5906,232100.0
2011-06-16 11:05:00,28.82,28.82,28.71,28.76,220800.0,21.5981,21.5981,21.5157,21.5532,220800.0
2011-06-16 11:10:00,28.77,28.86,28.72,28.86,228700.0,21.5607,21.6281,21.5232,21.6281,228700.0
2011-06-16 11:15:00,28.84,28.86,28.76,28.82,162800.0,21.6131,21.6281,21.5532,21.5981,162800.0
2011-06-16 11:20:00,28.83,28.85,28.71,28.71,190800.0,21.6056,21.6206,21.5157,21.5157,190800.0
2011-06-16 11:25:00,28.71,28.71,28.64,28.65,161700.0,21.5157,21.5157,21.4632,21.4707,161700.0
2011-06-16 11:30:00,28.65,28.67,28.59,28.59,160400.0,21.4707,21.4857,21.4258,21.4258,160400.0
2011-06-16 11:35:00,28.59,28.6,28.53,28.54,79000.0,21.4258,21.4333,21.3808,21.3883,79000.0
2011-06-16 11:40:00,28.54,28.6,28.54,28.54,171600.0,21.3883,21.4333,21.3883,21.3883,171600.0
2011-06-16 11:45:00,28.54,28.59,28.53,28.53,90700.0,21.3883,21.4258,21.3808,21.3808,90700.0
2011-06-16 11:50:00,28.53,28.57,28.5,28.54,295200.0,21.3808,21.4108,21.3583,21.3883,295200.0
2011-06-16 11:55:00,28.54,28.55,28.49,28.53,335300.0,21.3883,21.3958,21.3508,21.3808,335300.0
2011-06-16 12:00:00,28.53,28.62,28.53,28.61,55100.0,21.3808,21.4482,21.3808,21.4407,55100.0
2011-06-16 12:05:00,28.62,28.65,28.61,28.62,147700.0,21.4482,21.4707,21.4407,21.4482,147700.0
2011-06-16 12:10:00,28.63,28.69,28.61,28.63,114800.0,21.4557,21.5007,21.4407,21.4557,114800.0
2011-06-16 12:15:00,28.63,28.67,28.62,28.64,121500.0,21.4557,21.4857,21.4482,21.4632,121500.0
2011-06-16 12:20:00,28.64,28.69,28.63,28.65,60500.0,21.4632,21.5007,21.4557,21.4707,60500.0
2011-06-16 12:25:00,28.65,28.73,28.65,28.71,65400.0,21.4707,21.5307,21.4707,21.5157,65400.0
2011-06-16 12:30:00,28.72,28.74,28.7,28.73,116700.0,21.5232,21.5382,21.5082,21.5307,116700.0
2011-06-16 12:35:00,28.73,28.75,28.67,28.68,96000.0,21.5307,21.5457,21.4857,21.4932,96000.0
2011-06-16 12:40:00,28.67,28.73,28.67,28.73,57400.0,21.4857,21.5307,21.4857,21.5307,57400.0
2011-06-16 12:45:00,28.72,28.78,28.71,28.77,175700.0,21.5232,21.5681,21.5157,21.5607,175700.0
2011-06-16 12:50:00,28.78,28.8,28.78,28.8,105000.0,21.5681,21.5831,21.5681,21.5831,105000.0
2011-06-16 12:55:00,28.79,28.8,28.75,28.75,185900.0,21.5756,21.5831,21.5457,21.5457,185900.0
2011-06-16 13:00:00,28.75,28.76,28.68,28.68,178400.0,21.5457,21.5532,21.4932,21.4932,178400.0
2011-06-16 13:05:00,28.69,28.73,28.67,28.69,68200.0,21.5007,21.5307,21.4857,21.5007,68200.0
2011-06-16 13:10:00,28.68,28.73,28.65,28.68,97500.0,21.4932,21.5307,21.4707,21.4932,97500.0
2011-06-16 13:15:00,28.68,28.77,28.67,28.74,93200.0,21.4932,21.5607,21.4857,21.5382,93200.0
2011-06-16 13:20:00,28.73,28.77,28.71,28.76,57700.0,21.5307,21.5607,21.5157,21.5532,57700.0
2011-06-16 13:25:00,28.77,28.77,28.73,28.76,72900.0,21.5607,21.5607,21.5307,21.5532,72900.0
2011-06-16 13:30:00,28.75,28.77,28.68,28.7,89000.0,21.5457,21.5607,21.4932,21.5082,89000.0
2011-06-16 13:35:00,28.71,28.73,28.66,28.66,56300.0,21.5157,21.5307,21.4782,21.4782,56300.0
2011-06-16 13:40:00,28.66,28.67,28.62,28.62,373000.0,21.4782,21.4857,21.4482,21.4482,373000.0
2011-06-16 13:45:00,28.63,28.63,28.58,28.59,117800.0,21.4557,21.4557,21.4183,21.4258,117800.0
2011-06-16 13:50:00,28.6,28.6,28.52,28.52,126300.0,21.4333,21.4333,21.3733,21.3733,126300.0
2011-06-16 13:55:00,28.51,28.54,28.44,28.45,180000.0,21.3658,21.3883,21.3133,21.3208,180000.0
2011-06-16 14:00:00,28.44,28.55,28.44,28.51,117600.0,21.3133,21.3958,21.3133,21.3658,117600.0
2011-06-16 14:05:00,28.52,28.57,28.5,28.55,127700.0,21.3733,21.4108,21.3583,21.3958,127700.0
2011-06-16 14:10:00,28.54,28.56,28.5,28.52,154000.0,21.3883,21.4033,21.3583,21.3733,154000.0
2011-06-16 14:15:00,28.52,28.52,28.44,28.46,145000.0,21.3733,21.3733,21.3133,21.3283,145000.0
2011-06-16 14:20:00,28.46,28.46,28.39,28.39,168400.0,21.3283,21.3283,21.2759,21.2759,168400.0
2011-06-16 14:25:00,28.39,28.47,28.39,28.44,149900.0,21.2759,21.3358,21.2759,21.3133,149900.0
2011-06-16 14:30:00,28.43,28.48,28.43,28.43,178000.0,21.3059,21.3433,21.3059,21.3059,178000.0
2011-06-16 14:35:00,28.43,28.44,28.33,28.33,141700.0,21.3059,21.3133,21.2309,21.2309,141700.0
2011-06-16 14:40:00,28.33,28.35,28.32,28.32,188900.0,21.2309,21.2459,21.2234,21.2234,188900.0
2011-06-16 14:45:00,28.31,28.32,28.17,28.26,393900.0,21.2159,21.2234,21.111,21.1785,393900.0
2011-06-16 14:50:00,28.24,28.35,28.21,28.32,218300.0,21.1635,21.2459,21.141,21.2234,218300.0
2011-06-16 14:55:00,28.33,28.41,28.31,28.38,145800.0,21.2309,21.2909,21.2159,21.2684,145800.0
2011-06-16 15:00:00,28.38,28.38,28.3,28.35,175900.0,21.2684,21.2684,21.2084,21.2459,175900.0
2011-06-16 15:05:00,28.36,28.48,28.36,28.47,101700.0,21.2534,21.3433,21.2534,21.3358,101700.0
2011-06-16 15:10:00,28.47,28.5,28.46,28.48,132900.0,21.3358,21.3583,21.3283,21.3433,132900.0
2011-06-16 15:15:00,28.49,28.49,28.37,28.37,176900.0,21.3508,21.3508,21.2609,21.2609,176900.0
2011-06-16 15:20:00,28.37,28.42,28.34,28.42,114100.0,21.2609,21.2984,21.2384,21.2984,114100.0
2011-06-16 15:25:00,28.42,28.44,28.4,28.4,84400.0,21.2984,21.3133,21.2834,21.2834,84400.0
2011-06-16 15:30:00,28.4,28.48,28.4,28.46,128400.0,21.2834,21.3433,21.2834,21.3283,128400.0
2011-06-16 15:35:00,28.46,28.59,28.45,28.55,161400.0,21.3283,21.4258,21.3208,21.3958,161400.0
2011-06-16 15:40:00,28.54,28.57,28.5,28.5,299000.0,21.3883,21.4108,21.3583,21.3583,299000.0
2011-06-16 15:45:00,28.5,28.53,28.48,28.49,190900.0,21.3583,21.3808,21.3433,21.3508,190900.0
2011-06-16 15:50:00,28.49,28.57,28.49,28.55,273800.0,21.3508,21.4108,21.3508,21.3958,273800.0
2011-06-16 15:55:00,28.55,28.59,28.54,28.57,514800.0,21.3958,21.4258,21.3883,21.4108,514800.0
2011-06-17 09:30:00,28.73,28.84,28.68,28.69,206100.0,21.5307,21.6131,21.4932,21.5007,206100.0
2011-06-17 09:35:00,28.69,28.84,28.65,28.74,198200.0,21.5007,21.6131,21.4707,21.5382,198200.0
2011-06-17 09:40:00,28.73,28.79,28.68,28.71,121600.0,21.5307,21.5756,21.4932,21.5157,121600.0
2011-06-17 09:45:00,28.7,28.73,28.67,28.68,117200.0,21.5082,21.5307,21.4857,21.4932,117200.0
2011-06-17 09:50:00,28.67,28.72,28.57,28.57,221100.0,21.4857,21.5232,21.4108,21.4108,221100.0
2011-06-17 09:55:00,28.58,28.7,28.57,28.7,158900.0,21.4183,21.5082,21.4108,21.5082,158900.0
2011-06-17 10:00:00,28.69,28.82,28.69,28.79,146600.0,21.5007,21.5981,21.5007,21.5756,146600.0
2011-06-17 10:05:00,28.78,28.84,28.74,28.78,207800.0,21.5681,21.6131,21.5382,21.5681,207800.0
2011-06-17 10:10:00,28.79,28.85,28.78,28.82,102800.0,21.5756,21.6206,21.5681,21.5981,102800.0
2011-06-17 10:15:00,28.81,28.84,28.75,28.8,113400.0,21.5906,21.6131,21.5457,21.5831,113400.0
2011-06-17 10:20:00,28.79,28.81,28.7,28.73,142900.0,21.5756,21.5906,21.5082,21.5307,142900.0
2011-06-17 10:25:00,28.73,28.75,28.68,28.7,163300.0,21.5307,21.5457,21.4932,21.5082,163300.0
2011-06-17 10:30:00,28.69,28.71,28.67,28.7,97500.0,21.5007,21.5157,21.4857,21.5082,97500.0
2011-06-17 10:35:00,28.7,28.72,28.66,28.71,100000.0,21.5082,21.5232,21.4782,21.5157,100000.0
2011-06-17 10:40:00,28.72,28.81,28.69,28.8,87600.0,21.5232,21.5906,21.5007,21.5831,87600.0
2011-06-17 10:45:00,28.81,28.88,28.78,28.86,96900.0,21.5906,21.6431,21.5681,21.6281,96900.0
2011-06-17 10:50:00,28.87,28.92,28.85,28.86,194100.0,21.6356,21.6731,21.6206,21.6281,194100.0
2011-06-17 10:55:00,28.87,28.9,28.83,28.83,86600.0,21.6356,21.6581,21.6056,21.6056,86600.0
2011-06-17 11:00:00,28.84,28.86,28.75,28.76,115600.0,21.6131,21.6281,21.5457,21.5532,115600.0
2011-06-17 11:05:00,28.76,28.83,28.76,28.79,100000.0,21.5532,21.6056,21.5532,21.5756,100000.0
2011-06-17 11:10:00,28.79,28.85,28.76,28.83,51400.0,21.5756,21.6206,21.5532,21.6056,51400.0
2011-06-17 11:15:00,28.84,28.88,28.8,28.84,302800.0,21.6131,21.6431,21.5831,21.6131,302800.0
2011-06-17 11:20:00,28.85,28.86,28.79,28.8,159700.0,21.6206,21.6281,21.5756,21.5831,159700.0
2011-06-17 11:25:00,28.8,28.85,28.77,28.8,184200.0,21.5831,21.6206,21.5607,21.5831,184200.0
2011-06-17 11:30:00,28.79,28.82,28.71,28.8,528600.0,21.5756,21.5981,21.5157,21.5831,528600.0
2011-06-17 11:35:00,28.81,28.89,28.8,28.85,159400.0,21.5906,21.6506,21.5831,21.6206,159400.0
2011-06-17 11:40:00,28.86,28.91,28.85,28.86,179500.0,21.6281,21.6656,21.6206,21.6281,179500.0
2011-06-17 11:45:00,28.86,28.9,28.86,28.9,96100.0,21.6281,21.6581,21.6281,21.6581,96100.0
2011-06-17 11:50:00,28.9,28.91,28.85,28.87,140200.0,21.6581,21.6656,21.6206,21.6356,140200.0
2011-06-17 11:55:00,28.88,28.9,28.85,28.9,87200.0,21.6431,21.6581,21.6206,21.6581,87200.0
2011-06-17 12:00:00,28.89,28.9,28.85,28.86,107600.0,21.6506,21.6581,21.6206,21.6281,107600.0
2011-06-17 12:05:00,28.85,28.87,28.83,28.86,98700.0,21.6206,21.6356,21.6056,21.6281,98700.0
2011-06-17 12:10:00,28.86,28.89,28.86,28.86,44800.0,21.6281,21.6506,21.6281,21.6281,44800.0
2011-06-17 12:15:00,28.87,28.87,28.84,28.85,51500.0,21.6356,21.6356,21.6131,21.6206,51500.0
2011-06-17 12:20:00,28.86,28.86,28.81,28.84,101000.0,21.6281,21.6281,21.5906,21.6131,101000.0
2011-06-17 12:25:00,28.85,28.85,28.8,28.83,67600.0,21.6206,21.6206,21.5831,21.6056,67600.0
2011-06-17 12:30:00,28.84,28.84,28.74,28.75,90300.0,21.6131,21.6131,21.5382,21.5457,90300.0
2011-06-17 12:35:00,28.76,28.81,28.71,28.78,83900.0,21.5532,21.5906,21.5157,21.5681,83900.0
2011-06-17 12:40:00,28.78,28.8,28.75,28.78,125600.0,21.5681,21.5831,21.5457,21.5681,125600.0
2011-06-17 12:45:00,28.78,28.79,28.72,28.74,62300.0,21.5681,21.5756,21.5232,21.5382,62300.0
2011-06-17 12:50:00,28.73,28.75,28.7,28.71,100000.0,21.5307,21.5457,21.5082,21.5157,100000.0
2011-06-17 12:55:00,28.71,28.84,28.71,28.83,138400.0,21.5157,21.6131,21.5157,21.6056,138400.0
2011-06-17 13:00:00,28.84,28.85,28.79,28.8,94900.0,21.6131,21.6206,21.5756,21.5831,94900.0
2011-06-17 13:05:00,28.8,28.84,28.78,28.83,99500.0,21.5831,21.6131,21.5681,21.6056,99500.0
2011-06-17 13:10:00,28.84,28.85,28.81,28.84,60900.0,21.6131,21.6206,21.5906,21.6131,60900.0
2011-06-17 13:15:00,28.84,28.85,28.77,28.8,73600.0,21.6131,21.6206,21.5607,21.5831,73600.0
2011-06-17 13:20:00,28.79,28.8,28.73,28.74,155000.0,21.5756,21.5831,21.5307,21.5382,155000.0
2011-06-17 13:25:00,28.74,28.76,28.74,28.75,85100.0,21.5382,21.5532,21.5382,21.5457,85100.0
2011-06-17 13:30:00,28.75,28.76,28.72,28.73,162700.0,21.5457,21.5532,21.5232,21.5307,162700.0
2011-06-17 13:35:00,28.73,28.73,28.71,28.73,45500.0,21.5307,21.5307,21.5157,21.5307,45500.0
2011-06-17 13:40:00,28.72,28.73,28.7,28.71,170600.0,21.5232,21.5307,21.5082,21.5157,170600.0
2011-06-17 13:45:00,28.71,28.73,28.68,28.71,90000.0,21.5157,21.5307,21.4932,21.5157,90000.0
2011-06-17 13:50:00,28.7,28.71,28.63,28.7,109000.0,21.5082,21.5157,21.4557,21.5082,109000.0
2011-06-17 13:55:00,28.71,28.78,28.7,28.73,93600.0,21.5157,21.5681,21.5082,21.5307,93600.0
2011-06-17 14:00:00,28.74,28.78,28.72,28.76,100200.0,21.5382,21.5681,21.5232,21.5532,100200.0
2011-06-17 14:05:00,28.77,28.81,28.77,28.78,128800.0,21.5607,21.5906,21.5607,21.5681,128800.0
2011-06-17 14:10:00,28.78,28.83,28.78,28.82,90400.0,21.5681,21.6056,21.5681,21.5981,90400.0
2011-06-17 14:15:00,28.82,28.91,28.81,28.9,97800.0,21.5981,21.6656,21.5906,21.6581,97800.0
2011-06-17 14:20:00,28.9,28.95,28.9,28.95,188200.0,21.6581,21.6955,21.6581,21.6955,188200.0
2011-06-17 14:25:00,28.94,28.99,28.92,28.99,162600.0,21.6881,21.7255,21.6731,21.7255,162600.0
2011-06-17 14:30:00,28.99,28.99,28.92,28.95,205000.0,21.7255,21.7255,21.6731,21.6955,205000.0
2011-06-17 14:35:00,28.94,28.99,28.93,28.96,285200.0,21.6881,21.7255,21.6806,21.703,285200.0
2011-06-17 14:40:00,28.96,28.99,28.92,28.94,162900.0,21.703,21.7255,21.6731,21.6881,162900.0
2011-06-17 14:45:00,28.95,28.97,28.92,28.95,227700.0,21.6955,21.7105,21.6731,21.6955,227700.0
2011-06-17 14:50:00,28.94,28.96,28.89,28.89,239700.0,21.6881,21.703,21.6506,21.6506,239700.0
2011-06-17 14:55:00,28.89,28.96,28.87,28.87,151300.0,21.6506,21.703,21.6356,21.6356,151300.0
2011-06-17 15:00:00,28.87,28.88,28.82,28.85,232300.0,21.6356,21.6431,21.5981,21.6206,232300.0
2011-06-17 15:05:00,28.84,28.85,28.78,28.78,161400.0,21.6131,21.6206,21.5681,21.5681,161400.0
2011-06-17 15:10:00,28.78,28.82,28.72,28.77,153300.0,21.5681,21.5981,21.5232,21.5607,153300.0
2011-06-17 15:15:00,28.77,28.77,28.7,28.73,201000.0,21.5607,21.5607,21.5082,21.5307,201000.0
2011-06-17 15:20:00,28.73,28.8,28.73,28.79,83700.0,21.5307,21.5831,21.5307,21.5756,83700.0
2011-06-17 15:25:00,28.79,28.82,28.76,28.8,123500.0,21.5756,21.5981,21.5532,21.5831,123500.0
2011-06-17 15:30:00,28.79,28.8,28.77,28.77,126500.0,21.5756,21.5831,21.5607,21.5607,126500.0
2011-06-17 15:35:00,28.77,28.89,28.77,28.83,182800.0,21.5607,21.6506,21.5607,21.6056,182800.0
2011-06-17 15:40:00,28.84,28.94,28.83,28.93,276900.0,21.6131,21.6881,21.6056,21.6806,276900.0
2011-06-17 15:45:00,28.93,29.05,28.92,29.05,934800.0,21.6806,21.7705,21.6731,21.7705,934800.0
2011-06-17 15:50:00,29.05,29.06,28.98,29.02,678400.0,21.7705,21.778,21.718,21.748,678400.0
2011-06-17 15:55:00,29.01,29.03,28.98,29.0,1011300.0,21.7405,21.7555,21.718,21.733,1011300.0
2011-06-20 09:30:00,28.87,28.96,28.77,28.96,218500.0,21.6356,21.703,21.5607,21.703,218500.0
2011-06-20 09:35:00,28.96,29.04,28.83,29.0,336000.0,21.703,21.763,21.6056,21.733,336000.0
2011-06-20 09:40:00,29.01,29.07,29.0,29.06,164000.0,21.7405,21.7855,21.733,21.778,164000.0
2011-06-20 09:45:00,29.06,29.15,29.0,29.14,140900.0,21.778,21.8454,21.733,21.8379,140900.0
2011-06-20 09:50:00,29.14,29.22,29.14,29.18,180700.0,21.8379,21.8979,21.8379,21.8679,180700.0
2011-06-20 09:55:00,29.17,29.24,29.17,29.18,179200.0,21.8604,21.9129,21.8604,21.8679,179200.0
2011-06-20 10:00:00,29.18,29.23,29.18,29.21,118300.0,21.8679,21.9054,21.8679,21.8904,118300.0
2011-06-20 10:05:00,29.2,29.33,29.2,29.26,152200.0,21.8829,21.9803,21.8829,21.9279,152200.0
2011-06-20 10:10:00,29.26,29.3,29.18,29.19,91000.0,21.9279,21.9578,21.8679,21.8754,91000.0
2011-06-20 10:15:00,29.19,29.26,29.12,29.26,146300.0,21.8754,21.9279,21.8229,21.9279,146300.0
2011-06-20 10:20:00,29.26,29.29,29.16,29.19,151300.0,21.9279,21.9503,21.8529,21.8754,151300.0
2011-06-20 10:25:00,29.19,29.29,29.19,29.27,70800.0,21.8754,21.9503,21.8754,21.9354,70800.0
2011-06-20 10:30:00,29.28,29.3,29.27,29.28,54600.0,21.9429,21.9578,21.9354,21.9429,54600.0
2011-06-20 10:35:00,29.29,29.3,29.25,29.29,60300.0,21.9503,21.9578,21.9204,21.9503,60300.0
2011-06-20 10:40:00,29.29,29.33,29.29,29.33,68300.0,21.9503,21.9803,21.9503,21.9803,68300.0
2011-06-20 10:45:00,29.33,29.33,29.25,29.27,107200.0,21.9803,21.9803,21.9204,21.9354,107200.0
2011-06-20 10:50:00,29.26,29.27,29.18,29.21,117500.0,21.9279,21.9354,21.8679,21.8904,117500.0
2011-06-20 10:55:00,29.21,29.26,29.18,29.23,180500.0,21.8904,21.9279,21.8679,21.9054,180500.0
2011-06-20 11:00:00,29.23,29.31,29.2,29.28,155200.0,21.9054,21.9653,21.8829,21.9429,155200.0
2011-06-20 11:05:00,29.29,29.35,29.28,29.3,78100.0,21.9503,21.9953,21.9429,21.9578,78100.0
2011-06-20 11:10:00,29.29,29.3,29.24,29.25,82800.0,21.9503,21.9578,21.9129,21.9204,82800.0
2011-06-20 11:15:00,29.24,29.25,29.18,29.24,74300.0,21.9129,21.9204,21.8679,21.9129,74300.0
2011-06-20 11:20:00,29.24,29.3,29.24,29.28,106000.0,21.9129,21.9578,21.9129,21.9429,106000.0
2011-06-20 11:25:00,29.29,29.3,29.26,29.26,33800.0,21.9503,21.9578,21.9279,21.9279,33800.0
2011-06-20 11:30:00,29.26,29.3,29.22,29.22,50500.0,21.9279,21.9578,21.8979,21.8979,50500.0
2011-06-20 11:35:00,29.23,29.25,29.22,29.23,54300.0,21.9054,21.9204,21.8979,21.9054,54300.0
2011-06-20 11:40:00,29.24,29.31,29.24,29.3,66400.0,21.9129,21.9653,21.9129,21.9578,66400.0
2011-06-20 11:45:00,29.3,29.31,29.28,29.29,64900.0,21.9578,21.9653,21.9429,21.9503,64900.0
2011-06-20 11:50:00,29.3,29.32,29.27,29.31,60800.0,21.9578,21.9728,21.9354,21.9653,60800.0
2011-06-20 11:55:00,29.32,29.35,29.31,29.33,44400.0,21.9728,21.9953,21.9653,21.9803,44400.0
2011-06-20 12:00:00,29.33,29.35,29.29,29.32,61100.0,21.9803,21.9953,21.9503,21.9728,61100.0
2011-06-20 12:05:00,29.32,29.34,29.32,29.34,20500.0,21.9728,21.9878,21.9728,21.9878,20500.0
2011-06-20 12:10:00,29.33,29.4,29.32,29.4,176900.0,21.9803,22.0328,21.9728,22.0328,176900.0
2011-06-20 12:15:00,29.4,29.43,29.39,29.39,93000.0,22.0328,22.0553,22.0253,22.0253,93000.0
2011-06-20 12:20:00,29.4,29.4,29.35,29.39,119900.0,22.0328,22.0328,21.9953,22.0253,119900.0
2011-06-20 12:25:00,29.38,29.48,29.38,29.47,83000.0,22.0178,22.0927,22.0178,22.0852,83000.0
2011-06-20 12:30:00,29.48,29.49,29.45,29.49,57600.0,22.0927,22.1002,22.0703,22.1002,57600.0
2011-06-20 12:35:00,29.49,29.49,29.47,29.49,103100.0,22.1002,22.1002,22.0852,22.1002,103100.0
2011-06-20 12:40:00,29.49,29.5,29.48,29.5,30200.0,22.1002,22.1077,22.0927,22.1077,30200.0
2011-06-20 12:45:00,29.5,29.51,29.49,29.49,119900.0,22.1077,22.1152,22.1002,22.1002,119900.0
2011-06-20 12:50:00,29.49,29.51,29.41,29.43,162900.0,22.1002,22.1152,22.0403,22.0553,162900.0
2011-06-20 12:55:00,29.42,29.45,29.39,29.4,75700.0,22.0478,22.0703,22.0253,22.0328,75700.0
2011-06-20 13:00:00,29.39,29.44,29.38,29.44,122700.0,22.0253,22.0628,22.0178,22.0628,122700.0
2011-06-20 13:05:00,29.44,29.49,29.39,29.48,93400.0,22.0628,22.1002,22.0253,22.0927,93400.0
2011-06-20 13:10:00,29.49,29.5,29.47,29.49,64200.0,22.1002,22.1077,22.0852,22.1002,64200.0
2011-06-20 13:15:00,29.49,29.53,29.49,29.52,97200.0,22.1002,22.1302,22.1002,22.1227,97200.0
2011-06-20 13:20:00,29.52,29.53,29.49,29.5,23400.0,22.1227,22.1302,22.1002,22.1077,23400.0
2011-06-20 13:25:00,29.51,29.55,29.5,29.52,64800.0,22.1152,22.1452,22.1077,22.1227,64800.0
2011-06-20 13:30:00,29.53,29.55,29.53,29.55,53500.0,22.1302,22.1452,22.1302,22.1452,53500.0
2011-06-20 13:35:00,29.54,29.57,29.54,29.57,62700.0,22.1377,22.1602,22.1377,22.1602,62700.0
2011-06-20 13:40:00,29.56,29.6,29.55,29.57,176100.0,22.1527,22.1827,22.1452,22.1602,176100.0
2011-06-20 13:45:00,29.57,29.57,29.52,29.52,64400.0,22.1602,22.1602,22.1227,22.1227,64400.0
2011-06-20 13:50:00,29.52,29.53,29.47,29.5,86600.0,22.1227,22.1302,22.0852,22.1077,86600.0
2011-06-20 13:55:00,29.5,29.51,29.45,29.47,85600.0,22.1077,22.1152,22.0703,22.0852,85600.0
2011-06-20 14:00:00,29.48,29.49,29.42,29.42,55100.0,22.0927,22.1002,22.0478,22.0478,55100.0
2011-06-20 14:05:00,29.42,29.44,29.4,29.43,92800.0,22.0478,22.0628,22.0328,22.0553,92800.0
2011-06-20 14:10:00,29.42,29.42,29.34,29.39,88900.0,22.0478,22.0478,21.9878,22.0253,88900.0
2011-06-20 14:15:00,29.39,29.41,29.37,29.41,40200.0,22.0253,22.0403,22.0103,22.0403,40200.0
2011-06-20 14:20:00,29.41,29.44,29.39,29.42,67400.0,22.0403,22.0628,22.0253,22.0478,67400.0
2011-06-20 14:25:00,29.42,29.44,29.41,29.43,96000.0,22.0478,22.0628,22.0403,22.0553,96000.0
2011-06-20 14:30:00,29.43,29.49,29.43,29.49,40000.0,22.0553,22.1002,22.0553,22.1002,40000.0
2011-06-20 14:35:00,29.49,29.49,29.44,29.45,74100.0,22.1002,22.1002,22.0628,22.0703,74100.0
2011-06-20 14:40:00,29.45,29.49,29.43,29.46,73400.0,22.0703,22.1002,22.0553,22.0777,73400.0
2011-06-20 14:45:00,29.46,29.5,29.46,29.48,91100.0,22.0777,22.1077,22.0777,22.0927,91100.0
2011-06-20 14:50:00,29.48,29.53,29.45,29.45,65000.0,22.0927,22.1302,22.0703,22.0703,65000.0
2011-06-20 14:55:00,29.45,29.53,29.45,29.52,62800.0,22.0703,22.1302,22.0703,22.1227,62800.0
2011-06-20 15:00:00,29.52,29.53,29.47,29.5,86900.0,22.1227,22.1302,22.0852,22.1077,86900.0
2011-06-20 15:05:00,29.5,29.54,29.49,29.51,128600.0,22.1077,22.1377,22.1002,22.1152,128600.0
2011-06-20 15:10:00,29.51,29.51,29.43,29.44,112800.0,22.1152,22.1152,22.0553,22.0628,112800.0
2011-06-20 15:15:00,29.44,29.47,29.44,29.45,87600.0,22.0628,22.0852,22.0628,22.0703,87600.0
2011-06-20 15:20:00,29.46,29.5,29.44,29.49,148900.0,22.0777,22.1077,22.0628,22.1002,148900.0
2011-06-20 15:25:00,29.5,29.5,29.45,29.46,116600.0,22.1077,22.1077,22.0703,22.0777,116600.0
2011-06-20 15:30:00,29.46,29.5,29.45,29.5,94300.0,22.0777,22.1077,22.0703,22.1077,94300.0
2011-06-20 15:35:00,29.5,29.55,29.49,29.52,148100.0,22.1077,22.1452,22.1002,22.1227,148100.0
2011-06-20 15:40:00,29.52,29.57,29.52,29.56,120800.0,22.1227,22.1602,22.1227,22.1527,120800.0
2011-06-20 15:45:00,29.56,29.58,29.52,29.56,311700.0,22.1527,22.1677,22.1227,22.1527,311700.0
2011-06-20 15:50:00,29.56,29.56,29.47,29.48,308000.0,22.1527,22.1527,22.0852,22.0927,308000.0
2011-06-20 15:55:00,29.48,29.51,29.48,29.5,245000.0,22.0927,22.1152,22.0927,22.1077,245000.0
2011-06-21 09:30:00,29.5,29.65,29.43,29.47,152000.0,22.1077,22.2201,22.0553,22.0852,152000.0
2011-06-21 09:35:00,29.48,29.53,29.45,29.46,167300.0,22.0927,22.1302,22.0703,22.0777,167300.0
2011-06-21 09:40:00,29.46,29.53,29.44,29.51,138100.0,22.0777,22.1302,22.0628,22.1152,138100.0
2011-06-21 09:45:00,29.5,29.6,29.49,29.59,59200.0,22.1077,22.1827,22.1002,22.1752,59200.0
2011-06-21 09:50:00,29.58,29.73,29.52,29.69,310800.0,22.1677,22.2801,22.1227,22.2501,310800.0
2011-06-21 09:55:00,29.68,29.84,29.68,29.81,235600.0,22.2426,22.3625,22.2426,22.34,235600.0
2011-06-21 10:00:00,29.8,30.0,29.77,29.98,388000.0,22.3325,22.4824,22.3101,22.4674,388000.0
2011-06-21 10:05:00,29.93,29.96,29.84,29.89,135800.0,22.43,22.4525,22.3625,22.4,135800.0
2011-06-21 10:10:00,29.89,29.93,29.82,29.9,146000.0,22.4,22.43,22.3475,22.4075,146000.0
2011-06-21 10:15:00,29.91,29.97,29.83,29.93,135300.0,22.415,22.4599,22.355,22.43,135300.0
2011-06-21 10:20:00,29.94,29.97,29.86,29.92,161700.0,22.4375,22.4599,22.3775,22.4225,161700.0
2011-06-21 10:25:00,29.94,29.95,29.82,29.83,124300.0,22.4375,22.445,22.3475,22.355,124300.0
2011-06-21 10:30:00,29.84,29.86,29.75,29.79,126900.0,22.3625,22.3775,22.2951,22.3251,126900.0
2011-06-21 10:35:00,29.78,29.8,29.77,29.8,69100.0,22.3176,22.3325,22.3101,22.3325,69100.0
2011-06-21 10:40:00,29.81,29.84,29.77,29.8,143100.0,22.34,22.3625,22.3101,22.3325,143100.0
2011-06-21 10:45:00,29.8,29.91,29.78,29.85,361500.0,22.3325,22.415,22.3176,22.37,361500.0
2011-06-21 10:50:00,29.86,29.86,29.8,29.84,67000.0,22.3775,22.3775,22.3325,22.3625,67000.0
2011-06-21 10:55:00,29.84,29.88,29.81,29.85,73900.0,22.3625,22.3925,22.34,22.37,73900.0
2011-06-21 11:00:00,29.85,29.86,29.82,29.84,224900.0,22.37,22.3775,22.3475,22.3625,224900.0
2011-06-21 11:05:00,29.84,29.88,29.84,29.85,186400.0,22.3625,22.3925,22.3625,22.37,186400.0
2011-06-21 11:10:00,29.85,29.88,29.81,29.85,96800.0,22.37,22.3925,22.34,22.37,96800.0
2011-06-21 11:15:00,29.84,29.92,29.83,29.86,219100.0,22.3625,22.4225,22.355,22.3775,219100.0
2011-06-21 11:20:00,29.86,29.93,29.83,29.9,102500.0,22.3775,22.43,22.355,22.4075,102500.0
2011-06-21 11:25:00,29.9,29.91,29.82,29.83,206000.0,22.4075,22.415,22.3475,22.355,206000.0
2011-06-21 11:30:00,29.84,29.87,29.83,29.85,74500.0,22.3625,22.385,22.355,22.37,74500.0
2011-06-21 11:35:00,29.83,29.84,29.71,29.71,246400.0,22.355,22.3625,22.2651,22.2651,246400.0
2011-06-21 11:40:00,29.71,29.74,29.65,29.68,211900.0,22.2651,22.2876,22.2201,22.2426,211900.0
2011-06-21 11:45:00,29.68,29.72,29.66,29.71,65900.0,22.2426,22.2726,22.2276,22.2651,65900.0
2011-06-21 11:50:00,29.72,29.72,29.64,29.68,97400.0,22.2726,22.2726,22.2126,22.2426,97400.0
2011-06-21 11:55:00,29.68,29.73,29.68,29.72,78300.0,22.2426,22.2801,22.2426,22.2726,78300.0
2011-06-21 12:00:00,29.73,29.77,29.68,29.68,91200.0,22.2801,22.3101,22.2426,22.2426,91200.0
2011-06-21 12:05:00,29.68,29.76,29.68,29.75,89800.0,22.2426,22.3026,22.2426,22.2951,89800.0
2011-06-21 12:10:00,29.75,29.78,29.74,29.77,68200.0,22.2951,22.3176,22.2876,22.3101,68200.0
2011-06-21 12:15:00,29.78,29.85,29.78,29.81,122800.0,22.3176,22.37,22.3176,22.34,122800.0
2011-06-21 12:20:00,29.82,29.85,29.81,29.83,104900.0,22.3475,22.37,22.34,22.355,104900.0
2011-06-21 12:25:00,29.82,29.86,29.78,29.78,175000.0,22.3475,22.3775,22.3176,22.3176,175000.0
2011-06-21 12:30:00,29.78,29.8,29.74,29.77,98600.0,22.3176,22.3325,22.2876,22.3101,98600.0
2011-06-21 12:35:00,29.77,29.77,29.69,29.71,58000.0,22.3101,22.3101,22.2501,22.2651,58000.0
2011-06-21 12:40:00,29.73,29.76,29.68,29.76,130500.0,22.2801,22.3026,22.2426,22.3026,130500.0
2011-06-21 12:45:00,29.75,29.76,29.72,29.76,99900.0,22.2951,22.3026,22.2726,22.3026,99900.0
2011-06-21 12:50:00,29.75,29.77,29.7,29.74,148000.0,22.2951,22.3101,22.2576,22.2876,148000.0
2011-06-21 12:55:00,29.74,29.76,29.7,29.75,193100.0,22.2876,22.3026,22.2576,22.2951,193100.0
2011-06-21 13:00:00,29.74,29.76,29.74,29.76,107200.0,22.2876,22.3026,22.2876,22.3026,107200.0
2011-06-21 13:05:00,29.75,29.76,29.73,29.73,39500.0,22.2951,22.3026,22.2801,22.2801,39500.0
2011-06-21 13:10:00,29.74,29.76,29.69,29.75,150400.0,22.2876,22.3026,22.2501,22.2951,150400.0
2011-06-21 13:15:00,29.75,29.76,29.73,29.73,30500.0,22.2951,22.3026,22.2801,22.2801,30500.0
2011-06-21 13:20:00,29.73,29.76,29.73,29.75,114200.0,22.2801,22.3026,22.2801,22.2951,114200.0
2011-06-21 13:25:00,29.75,29.76,29.75,29.76,37500.0,22.2951,22.3026,22.2951,22.3026,37500.0
2011-06-21 13:30:00,29.76,29.8,29.75,29.75,95800.0,22.3026,22.3325,22.2951,22.2951,95800.0
2011-06-21 13:35:00,29.75,29.8,29.74,29.75,85600.0,22.2951,22.3325,22.2876,22.2951,85600.0
2011-06-21 13:40:00,29.75,29.78,29.74,29.75,77600.0,22.2951,22.3176,22.2876,22.2951,77600.0
2011-06-21 13:45:00,29.75,29.8,29.74,29.8,63500.0,22.2951,22.3325,22.2876,22.3325,63500.0
2011-06-21 13:50:00,29.8,29.8,29.77,29.78,70400.0,22.3325,22.3325,22.3101,22.3176,70400.0
2011-06-21 13:55:00,29.78,29.8,29.75,29.8,77400.0,22.3176,22.3325,22.2951,22.3325,77400.0
2011-06-21 14:00:00,29.8,29.81,29.77,29.77,87100.0,22.3325,22.34,22.3101,22.3101,87100.0
2011-06-21 14:05:00,29.78,29.8,29.74,29.75,102200.0,22.3176,22.3325,22.2876,22.2951,102200.0
2011-06-21 14:10:00,29.76,29.79,29.74,29.75,103600.0,22.3026,22.3251,22.2876,22.2951,103600.0
2011-06-21 14:15:00,29.74,29.75,29.7,29.72,93300.0,22.2876,22.2951,22.2576,22.2726,93300.0
2011-06-21 14:20:00,29.73,29.73,29.61,29.68,207800.0,22.2801,22.2801,22.1902,22.2426,207800.0
2011-06-21 14:25:00,29.68,29.7,29.65,29.7,107000.0,22.2426,22.2576,22.2201,22.2576,107000.0
2011-06-21 14:30:00,29.69,29.71,29.65,29.65,144500.0,22.2501,22.2651,22.2201,22.2201,144500.0
2011-06-21 14:35:00,29.65,29.71,29.63,29.68,150000.0,22.2201,22.2651,22.2051,22.2426,150000.0
2011-06-21 14:40:00,29.68,29.71,29.67,29.7,102500.0,22.2426,22.2651,22.2351,22.2576,102500.0
2011-06-21 14:45:00,29.71,29.75,29.7,29.75,148000.0,22.2651,22.2951,22.2576,22.2951,148000.0
2011-06-21 14:50:00,29.75,29.76,29.71,29.75,129000.0,22.2951,22.3026,22.2651,22.2951,129000.0
2011-06-21 14:55:00,29.75,29.77,29.71,29.74,176300.0,22.2951,22.3101,22.2651,22.2876,176300.0
2011-06-21 15:00:00,29.75,29.75,29.65,29.67,185900.0,22.2951,22.2951,22.2201,22.2351,185900.0
2011-06-21 15:05:00,29.67,29.75,29.64,29.72,145000.0,22.2351,22.2951,22.2126,22.2726,145000.0
2011-06-21 15:10:00,29.73,29.75,29.7,29.74,82900.0,22.2801,22.2951,22.2576,22.2876,82900.0
2011-06-21 15:15:00,29.73,29.76,29.73,29.75,152100.0,22.2801,22.3026,22.2801,22.2951,152100.0
2011-06-21 15:20:00,29.75,29.76,29.72,29.73,113000.0,22.2951,22.3026,22.2726,22.2801,113000.0
2011-06-21 15:25:00,29.73,29.73,29.62,29.66,184000.0,22.2801,22.2801,22.1977,22.2276,184000.0
2011-06-21 15:30:00,29.66,29.72,29.65,29.7,152100.0,22.2276,22.2726,22.2201,22.2576,152100.0
2011-06-21 15:35:00,29.69,29.7,29.64,29.64,195900.0,22.2501,22.2576,22.2126,22.2126,195900.0
2011-06-21 15:40:00,29.64,29.65,29.56,29.56,218600.0,22.2126,22.2201,22.1527,22.1527,218600.0
2011-06-21 15:45:00,29.57,29.6,29.54,29.6,446100.0,22.1602,22.1827,22.1377,22.1827,446100.0
2011-06-21 15:50:00,29.6,29.65,29.6,29.61,249900.0,22.1827,22.2201,22.1827,22.1902,249900.0
2011-06-21 15:55:00,29.62,29.62,29.55,29.58,447000.0,22.1977,22.1977,22.1452,22.1677,447000.0
2011-06-22 09:30:00,29.62,29.69,29.5,29.69,285700.0,22.1977,22.2501,22.1077,22.2501,285700.0
2011-06-22 09:35:00,29.68,29.75,29.65,29.7,216400.0,22.2426,22.2951,22.2201,22.2576,216400.0
2011-06-22 09:40:00,29.7,29.77,29.62,29.71,259700.0,22.2576,22.3101,22.1977,22.2651,259700.0
2011-06-22 09:45:00,29.72,29.92,29.71,29.9,188900.0,22.2726,22.4225,22.2651,22.4075,188900.0
2011-06-22 09:50:00,29.91,29.96,29.88,29.95,224200.0,22.415,22.4525,22.3925,22.445,224200.0
2011-06-22 09:55:00,29.95,29.98,29.92,29.93,187800.0,22.445,22.4674,22.4225,22.43,187800.0
2011-06-22 10:00:00,29.93,29.94,29.77,29.86,182200.0,22.43,22.4375,22.3101,22.3775,182200.0
2011-06-22 10:05:00,29.86,29.94,29.85,29.86,76800.0,22.3775,22.4375,22.37,22.3775,76800.0
2011-06-22 10:10:00,29.86,29.9,29.85,29.88,71000.0,22.3775,22.4075,22.37,22.3925,71000.0
2011-06-22 10:15:00,29.89,29.9,29.82,29.88,87300.0,22.4,22.4075,22.3475,22.3925,87300.0
2011-06-22 10:20:00,29.89,29.94,29.87,29.92,384100.0,22.4,22.4375,22.385,22.4225,384100.0
2011-06-22 10:25:00,29.92,29.95,29.9,29.93,170400.0,22.4225,22.445,22.4075,22.43,170400.0
2011-06-22 10:30:00,29.94,29.98,29.91,29.94,128800.0,22.4375,22.4674,22.415,22.4375,128800.0
2011-06-22 10:35:00,29.94,29.99,29.94,29.98,138400.0,22.4375,22.4749,22.4375,22.4674,138400.0
2011-06-22 10:40:00,29.98,30.0,29.97,29.99,128900.0,22.4674,22.4824,22.4599,22.4749,128900.0
2011-06-22 10:45:00,30.0,30.04,29.96,29.98,592100.0,22.4824,22.5124,22.4525,22.4674,592100.0
2011-06-22 10:50:00,29.98,30.01,29.96,29.99,96600.0,22.4674,22.4899,22.4525,22.4749,96600.0
2011-06-22 10:55:00,29.99,30.02,29.97,30.01,106900.0,22.4749,22.4974,22.4599,22.4899,106900.0
2011-06-22 11:00:00,30.02,30.03,30.0,30.02,176600.0,22.4974,22.5049,22.4824,22.4974,176600.0
2011-06-22 11:05:00,30.02,30.06,30.0,30.04,164800.0,22.4974,22.5274,22.4824,22.5124,164800.0
2011-06-22 11:10:00,30.03,30.04,29.99,30.0,100600.0,22.5049,22.5124,22.4749,22.4824,100600.0
2011-06-22 11:15:00,30.0,30.05,30.0,30.04,115900.0,22.4824,22.5199,22.4824,22.5124,115900.0
2011-06-22 11:20:00,30.04,30.04,30.01,30.01,58700.0,22.5124,22.5124,22.4899,22.4899,58700.0
2011-06-22 11:25:00,30.02,30.04,29.97,30.03,106500.0,22.4974,22.5124,22.4599,22.5049,106500.0
2011-06-22 11:30:00,30.03,30.06,30.02,30.06,72600.0,22.5049,22.5274,22.4974,22.5274,72600.0
2011-06-22 11:35:00,30.06,30.09,30.05,30.06,136300.0,22.5274,22.5499,22.5199,22.5274,136300.0
2011-06-22 11:40:00,30.06,30.06,30.0,30.0,92400.0,22.5274,22.5274,22.4824,22.4824,92400.0
2011-06-22 11:45:00,30.0,30.08,30.0,30.04,102000.0,22.4824,22.5424,22.4824,22.5124,102000.0
2011-06-22 11:50:00,30.04,30.05,29.99,30.03,68800.0,22.5124,22.5199,22.4749,22.5049,68800.0
2011-06-22 11:55:00,30.03,30.05,29.98,30.01,134600.0,22.5049,22.5199,22.4674,22.4899,134600.0
2011-06-22 12:00:00,30.0,30.04,29.96,30.02,102600.0,22.4824,22.5124,22.4525,22.4974,102600.0
2011-06-22 12:05:00,30.03,30.05,29.97,30.0,183200.0,22.5049,22.5199,22.4599,22.4824,183200.0
2011-06-22 12:10:00,29.99,30.03,29.98,30.0,45400.0,22.4749,22.5049,22.4674,22.4824,45400.0
2011-06-22 12:15:00,30.01,30.04,29.99,30.0,61900.0,22.4899,22.5124,22.4749,22.4824,61900.0
2011-06-22 12:20:00,29.99,30.02,29.99,30.01,86200.0,22.4749,22.4974,22.4749,22.4899,86200.0
2011-06-22 12:25:00,30.0,30.08,30.0,30.08,93400.0,22.4824,22.5424,22.4824,22.5424,93400.0
2011-06-22 12:30:00,30.09,30.09,30.0,30.01,93300.0,22.5499,22.5499,22.4824,22.4899,93300.0
2011-06-22 12:35:00,30.01,30.04,29.97,30.04,86200.0,22.4899,22.5124,22.4599,22.5124,86200.0
2011-06-22 12:40:00,30.04,30.09,30.01,30.08,78400.0,22.5124,22.5499,22.4899,22.5424,78400.0
2011-06-22 12:45:00,30.07,30.15,30.07,30.15,156800.0,22.5349,22.5948,22.5349,22.5948,156800.0
2011-06-22 12:50:00,30.14,30.17,30.13,30.15,80000.0,22.5874,22.6098,22.5799,22.5948,80000.0
2011-06-22 12:55:00,30.13,30.13,30.07,30.11,56800.0,22.5799,22.5799,22.5349,22.5649,56800.0
2011-06-22 13:00:00,30.11,30.15,30.06,30.09,154900.0,22.5649,22.5948,22.5274,22.5499,154900.0
2011-06-22 13:05:00,30.1,30.1,30.04,30.04,199600.0,22.5574,22.5574,22.5124,22.5124,199600.0
2011-06-22 13:10:00,30.04,30.05,29.97,29.99,121000.0,22.5124,22.5199,22.4599,22.4749,121000.0
2011-06-22 13:15:00,29.99,30.01,29.96,30.0,230900.0,22.4749,22.4899,22.4525,22.4824,230900.0
2011-06-22 13:20:00,29.99,29.99,29.96,29.96,86500.0,22.4749,22.4749,22.4525,22.4525,86500.0
2011-06-22 13:25:00,29.96,30.0,29.96,29.98,110000.0,22.4525,22.4824,22.4525,22.4674,110000.0
2011-06-22 13:30:00,29.98,30.01,29.97,30.0,340100.0,22.4674,22.4899,22.4599,22.4824,340100.0
2011-06-22 13:35:00,30.0,30.0,29.97,29.99,70700.0,22.4824,22.4824,22.4599,22.4749,70700.0
2011-06-22 13:40:00,29.99,30.0,29.97,29.99,182200.0,22.4749,22.4824,22.4599,22.4749,182200.0
2011-06-22 13:45:00,29.99,30.0,29.98,29.99,104200.0,22.4749,22.4824,22.4674,22.4749,104200.0
2011-06-22 13:50:00,29.99,30.1,29.98,30.1,153200.0,22.4749,22.5574,22.4674,22.5574,153200.0
2011-06-22 13:55:00,30.1,30.12,30.06,30.08,288200.0,22.5574,22.5724,22.5274,22.5424,288200.0
2011-06-22 14:00:00,30.07,30.08,30.03,30.04,152800.0,22.5349,22.5424,22.5049,22.5124,152800.0
2011-06-22 14:05:00,30.04,30.1,29.99,30.1,143900.0,22.5124,22.5574,22.4749,22.5574,143900.0
2011-06-22 14:10:00,30.09,30.1,30.03,30.03,236700.0,22.5499,22.5574,22.5049,22.5049,236700.0
2011-06-22 14:15:00,30.03,30.09,30.03,30.09,131300.0,22.5049,22.5499,22.5049,22.5499,131300.0
2011-06-22 14:20:00,30.09,30.18,30.08,30.17,257100.0,22.5499,22.6173,22.5424,22.6098,257100.0
2011-06-22 14:25:00,30.16,30.18,30.07,30.07,366800.0,22.6023,22.6173,22.5349,22.5349,366800.0
2011-06-22 14:30:00,30.08,30.11,30.07,30.11,148500.0,22.5424,22.5649,22.5349,22.5649,148500.0
2011-06-22 14:35:00,30.11,30.12,30.03,30.09,116800.0,22.5649,22.5724,22.5049,22.5499,116800.0
2011-06-22 14:40:00,30.09,30.11,30.04,30.07,151600.0,22.5499,22.5649,22.5124,22.5349,151600.0
2011-06-22 14:45:00,30.08,30.12,30.05,30.12,147700.0,22.5424,22.5724,22.5199,22.5724,147700.0
2011-06-22 14:50:00,30.12,30.17,30.05,30.08,219000.0,22.5724,22.6098,22.5199,22.5424,219000.0
2011-06-22 14:55:00,30.07,30.08,29.99,30.03,224800.0,22.5349,22.5424,22.4749,22.5049,224800.0
2011-06-22 15:00:00,30.03,30.03,29.97,29.98,278400.0,22.5049,22.5049,22.4599,22.4674,278400.0
2011-06-22 15:05:00,29.97,30.03,29.92,30.02,204400.0,22.4599,22.5049,22.4225,22.4974,204400.0
2011-06-22 15:10:00,30.03,30.03,30.0,30.01,213000.0,22.5049,22.5049,22.4824,22.4899,213000.0
2011-06-22 15:15:00,30.01,30.05,30.0,30.03,210000.0,22.4899,22.5199,22.4824,22.5049,210000.0
2011-06-22 15:20:00,30.03,30.04,30.0,30.02,132100.0,22.5049,22.5124,22.4824,22.4974,132100.0
2011-06-22 15:25:00,30.01,30.09,30.01,30.07,188500.0,22.4899,22.5499,22.4899,22.5349,188500.0
2011-06-22 15:30:00,30.06,30.15,30.06,30.12,372800.0,22.5274,22.5948,22.5274,22.5724,372800.0
2011-06-22 15:35:00,30.12,30.15,30.08,30.08,289700.0,22.5724,22.5948,22.5424,22.5424,289700.0
2011-06-22 15:40:00,30.08,30.15,30.08,30.13,435400.0,22.5424,22.5948,22.5424,22.5799,435400.0
2011-06-22 15:45:00,30.13,30.15,30.05,30.05,503500.0,22.5799,22.5948,22.5199,22.5199,503500.0
2011-06-22 15:50:00,30.05,30.06,29.96,29.96,488600.0,22.5199,22.5274,22.4525,22.4525,488600.0
2011-06-22 15:55:00,29.96,29.97,29.89,29.95,688100.0,22.4525,22.4599,22.4,22.445,688100.0
2011-06-23 09:30:00,29.53,29.6,29.32,29.53,470900.0,22.1302,22.1827,21.9728,22.1302,470900.0
2011-06-23 09:35:00,29.54,29.74,29.51,29.73,206400.0,22.1377,22.2876,22.1152,22.2801,206400.0
2011-06-23 09:40:00,29.73,29.79,29.59,29.63,323500.0,22.2801,22.3251,22.1752,22.2051,323500.0
2011-06-23 09:45:00,29.63,29.64,29.62,29.63,224600.0,22.2051,22.2126,22.1977,22.2051,224600.0
2011-06-23 09:50:00,29.63,29.63,29.56,29.57,283400.0,22.2051,22.2051,22.1527,22.1602,283400.0
2011-06-23 09:55:00,29.56,29.7,29.56,29.7,286100.0,22.1527,22.2576,22.1527,22.2576,286100.0
2011-06-23 10:00:00,29.7,29.79,29.64,29.79,200300.0,22.2576,22.3251,22.2126,22.3251,200300.0
2011-06-23 10:05:00,29.79,29.82,29.74,29.77,216400.0,22.3251,22.3475,22.2876,22.3101,216400.0
2011-06-23 10:10:00,29.76,29.85,29.75,29.82,118500.0,22.3026,22.37,22.2951,22.3475,118500.0
2011-06-23 10:15:00,29.82,29.83,29.76,29.79,132100.0,22.3475,22.355,22.3026,22.3251,132100.0
2011-06-23 10:20:00,29.8,29.8,29.65,29.7,234600.0,22.3325,22.3325,22.2201,22.2576,234600.0
2011-06-23 10:25:00,29.69,29.73,29.65,29.73,172900.0,22.2501,22.2801,22.2201,22.2801,172900.0
2011-06-23 10:30:00,29.72,29.73,29.65,29.66,115400.0,22.2726,22.2801,22.2201,22.2276,115400.0
2011-06-23 10:35:00,29.65,29.7,29.57,29.67,239400.0,22.2201,22.2576,22.1602,22.2351,239400.0
2011-06-23 10:40:00,29.67,29.67,29.56,29.61,166000.0,22.2351,22.2351,22.1527,22.1902,166000.0
2011-06-23 10:45:00,29.61,29.62,29.51,29.51,188300.0,22.1902,22.1977,22.1152,22.1152,188300.0
2011-06-23 10:50:00,29.51,29.6,29.44,29.57,214000.0,22.1152,22.1827,22.0628,22.1602,214000.0
2011-06-23 10:55:00,29.56,29.62,29.54,29.6,102300.0,22.1527,22.1977,22.1377,22.1827,102300.0
2011-06-23 11:00:00,29.61,29.65,29.6,29.65,130100.0,22.1902,22.2201,22.1827,22.2201,130100.0
2011-06-23 11:05:00,29.63,29.73,29.62,29.73,126300.0,22.2051,22.2801,22.1977,22.2801,126300.0
2011-06-23 11:10:00,29.73,29.73,29.61,29.63,90900.0,22.2801,22.2801,22.1902,22.2051,90900.0
2011-06-23 11:15:00,29.63,29.68,29.58,29.6,96500.0,22.2051,22.2426,22.1677,22.1827,96500.0
2011-06-23 11:20:00,29.6,29.64,29.58,29.59,31900.0,22.1827,22.2126,22.1677,22.1752,31900.0
2011-06-23 11:25:00,29.58,29.74,29.58,29.73,77600.0,22.1677,22.2876,22.1677,22.2801,77600.0
2011-06-23 11:30:00,29.72,29.79,29.72,29.79,104200.0,22.2726,22.3251,22.2726,22.3251,104200.0
2011-06-23 11:35:00,29.79,29.94,29.79,29.86,269300.0,22.3251,22.4375,22.3251,22.3775,269300.0
2011-06-23 11:40:00,29.85,29.88,29.81,29.85,113100.0,22.37,22.3925,22.34,22.37,113100.0
2011-06-23 11:45:00,29.84,29.84,29.78,29.82,50600.0,22.3625,22.3625,22.3176,22.3475,50600.0
2011-06-23 11:50:00,29.83,29.83,29.78,29.82,41900.0,22.355,22.355,22.3176,22.3475,41900.0
2011-06-23 11:55:00,29.82,29.9,29.82,29.86,84400.0,22.3475,22.4075,22.3475,22.3775,84400.0
2011-06-23 12:00:00,29.86,29.91,29.85,29.9,79600.0,22.3775,22.415,22.37,22.4075,79600.0
2011-06-23 12:05:00,29.89,29.91,29.85,29.86,67200.0,22.4,22.415,22.37,22.3775,67200.0
2011-06-23 12:10:00,29.86,29.95,29.85,29.91,146900.0,22.3775,22.445,22.37,22.415,146900.0
2011-06-23 12:15:00,29.92,29.94,29.87,29.92,167200.0,22.4225,22.4375,22.385,22.4225,167200.0
2011-06-23 12:20:00,29.92,29.92,29.9,29.91,72900.0,22.4225,22.4225,22.4075,22.415,72900.0
2011-06-23 12:25:00,29.91,29.91,29.87,29.89,117500.0,22.415,22.415,22.385,22.4,117500.0
2011-06-23 12:30:00,29.9,29.91,29.87,29.88,146600.0,22.4075,22.415,22.385,22.3925,146600.0
2011-06-23 12:35:00,29.89,29.9,29.88,29.89,43600.0,22.4,22.4075,22.3925,22.4,43600.0
2011-06-23 12:40:00,29.9,29.95,29.89,29.92,101700.0,22.4075,22.445,22.4,22.4225,101700.0
2011-06-23 12:45:00,29.91,29.95,29.89,29.95,80300.0,22.415,22.445,22.4,22.445,80300.0
2011-06-23 12:50:00,29.94,29.95,29.93,29.93,79400.0,22.4375,22.445,22.43,22.43,79400.0
2011-06-23 12:55:00,29.92,29.96,29.92,29.95,95900.0,22.4225,22.4525,22.4225,22.445,95900.0
2011-06-23 13:00:00,29.94,29.96,29.88,29.96,110500.0,22.4375,22.4525,22.3925,22.4525,110500.0
2011-06-23 13:05:00,29.96,30.0,29.93,29.94,147400.0,22.4525,22.4824,22.43,22.4375,147400.0
2011-06-23 13:10:00,29.94,30.0,29.94,29.98,104900.0,22.4375,22.4824,22.4375,22.4674,104900.0
2011-06-23 13:15:00,29.98,29.98,29.94,29.95,37800.0,22.4674,22.4674,22.4375,22.445,37800.0
2011-06-23 13:20:00,29.95,29.98,29.94,29.95,99900.0,22.445,22.4674,22.4375,22.445,99900.0
2011-06-23 13:25:00,29.95,30.0,29.94,30.0,90600.0,22.445,22.4824,22.4375,22.4824,90600.0
2011-06-23 13:30:00,30.0,30.13,30.0,30.11,184100.0,22.4824,22.5799,22.4824,22.5649,184100.0
2011-06-23 13:35:00,30.12,30.13,30.02,30.04,147900.0,22.5724,22.5799,22.4974,22.5124,147900.0
2011-06-23 13:40:00,30.04,30.09,30.03,30.04,121300.0,22.5124,22.5499,22.5049,22.5124,121300.0
2011-06-23 13:45:00,30.04,30.1,30.04,30.06,76100.0,22.5124,22.5574,22.5124,22.5274,76100.0
2011-06-23 13:50:00,30.06,30.08,30.01,30.02,188200.0,22.5274,22.5424,22.4899,22.4974,188200.0
2011-06-23 13:55:00,30.01,30.05,30.0,30.04,67000.0,22.4899,22.5199,22.4824,22.5124,67000.0
2011-06-23 14:00:00,30.04,30.05,29.92,29.93,102800.0,22.5124,22.5199,22.4225,22.43,102800.0
2011-06-23 14:05:00,29.93,29.94,29.86,29.89,117000.0,22.43,22.4375,22.3775,22.4,117000.0
2011-06-23 14:10:00,29.89,29.92,29.84,29.84,94300.0,22.4,22.4225,22.3625,22.3625,94300.0
2011-06-23 14:15:00,29.84,29.88,29.81,29.87,98500.0,22.3625,22.3925,22.34,22.385,98500.0
2011-06-23 14:20:00,29.87,29.91,29.86,29.89,89200.0,22.385,22.415,22.3775,22.4,89200.0
2011-06-23 14:25:00,29.9,29.93,29.84,29.84,157300.0,22.4075,22.43,22.3625,22.3625,157300.0
2011-06-23 14:30:00,29.85,29.9,29.84,29.87,178500.0,22.37,22.4075,22.3625,22.385,178500.0
2011-06-23 14:35:00,29.88,29.91,29.84,29.85,136100.0,22.3925,22.415,22.3625,22.37,136100.0
2011-06-23 14:40:00,29.86,29.9,29.85,29.9,94600.0,22.3775,22.4075,22.37,22.4075,94600.0
2011-06-23 14:45:00,29.9,29.9,29.76,29.85,146200.0,22.4075,22.4075,22.3026,22.37,146200.0
2011-06-23 14:50:00,29.84,29.89,29.81,29.87,87400.0,22.3625,22.4,22.34,22.385,87400.0
2011-06-23 14:55:00,29.86,30.11,29.85,30.09,213300.0,22.3775,22.5649,22.37,22.5499,213300.0
2011-06-23 15:00:00,30.09,30.11,29.95,30.07,278100.0,22.5499,22.5649,22.445,22.5349,278100.0
2011-06-23 15:05:00,30.08,30.15,30.02,30.1,173200.0,22.5424,22.5948,22.4974,22.5574,173200.0
2011-06-23 15:10:00,30.09,30.16,30.06,30.12,178700.0,22.5499,22.6023,22.5274,22.5724,178700.0
2011-06-23 15:15:00,30.13,30.2,30.09,30.12,182900.0,22.5799,22.6323,22.5499,22.5724,182900.0
2011-06-23 15:20:00,30.13,30.16,30.09,30.14,207000.0,22.5799,22.6023,22.5499,22.5874,207000.0
2011-06-23 15:25:00,30.14,30.16,30.08,30.12,123500.0,22.5874,22.6023,22.5424,22.5724,123500.0
2011-06-23 15:30:00,30.12,30.13,30.04,30.12,247900.0,22.5724,22.5799,22.5124,22.5724,247900.0
2011-06-23 15:35:00,30.12,30.15,30.07,30.11,169000.0,22.5724,22.5948,22.5349,22.5649,169000.0
2011-06-23 15:40:00,30.12,30.16,30.07,30.07,273700.0,22.5724,22.6023,22.5349,22.5349,273700.0
2011-06-23 15:45:00,30.08,30.11,30.03,30.06,820100.0,22.5424,22.5649,22.5049,22.5274,820100.0
2011-06-23 15:50:00,30.06,30.1,30.01,30.01,652200.0,22.5274,22.5574,22.4899,22.4899,652200.0
2011-06-23 15:55:00,30.02,30.14,29.99,30.14,689000.0,22.4974,22.5874,22.4749,22.5874,689000.0
2011-06-24 09:30:00,30.15,30.19,30.0,30.15,225600.0,22.5948,22.6248,22.4824,22.5948,225600.0
2011-06-24 09:35:00,30.16,30.29,30.13,30.25,235400.0,22.6023,22.6998,22.5799,22.6698,235400.0
2011-06-24 09:40:00,30.25,30.26,30.15,30.18,152400.0,22.6698,22.6773,22.5948,22.6173,152400.0
2011-06-24 09:45:00,30.19,30.3,30.14,30.16,392200.0,22.6248,22.7073,22.5874,22.6023,392200.0
2011-06-24 09:50:00,30.15,30.16,30.1,30.15,224900.0,22.5948,22.6023,22.5574,22.5948,224900.0
2011-06-24 09:55:00,30.15,30.16,30.11,30.11,108700.0,22.5948,22.6023,22.5649,22.5649,108700.0
2011-06-24 10:00:00,30.11,30.18,30.1,30.15,158600.0,22.5649,22.6173,22.5574,22.5948,158600.0
2011-06-24 10:05:00,30.15,30.16,29.97,30.0,218400.0,22.5948,22.6023,22.4599,22.4824,218400.0
2011-06-24 10:10:00,30.01,30.03,29.9,29.93,197200.0,22.4899,22.5049,22.4075,22.43,197200.0
2011-06-24 10:15:00,29.93,29.98,29.92,29.96,231100.0,22.43,22.4674,22.4225,22.4525,231100.0
2011-06-24 10:20:00,29.97,30.13,29.96,30.12,238700.0,22.4599,22.5799,22.4525,22.5724,238700.0
2011-06-24 10:25:00,30.12,30.12,30.02,30.09,273200.0,22.5724,22.5724,22.4974,22.5499,273200.0
2011-06-24 10:30:00,30.1,30.13,30.07,30.12,324500.0,22.5574,22.5799,22.5349,22.5724,324500.0
2011-06-24 10:35:00,30.12,30.2,30.09,30.12,167900.0,22.5724,22.6323,22.5499,22.5724,167900.0
2011-06-24 10:40:00,30.11,30.15,30.08,30.08,219000.0,22.5649,22.5948,22.5424,22.5424,219000.0
2011-06-24 10:45:00,30.08,30.08,29.91,29.93,146700.0,22.5424,22.5424,22.415,22.43,146700.0
2011-06-24 10:50:00,29.93,29.93,29.85,29.9,179700.0,22.43,22.43,22.37,22.4075,179700.0
2011-06-24 10:55:00,29.9,29.95,29.87,29.94,115900.0,22.4075,22.445,22.385,22.4375,115900.0
2011-06-24 11:00:00,29.94,30.0,29.94,29.96,116800.0,22.4375,22.4824,22.4375,22.4525,116800.0
2011-06-24 11:05:00,29.95,29.96,29.87,29.94,135100.0,22.445,22.4525,22.385,22.4375,135100.0
2011-06-24 11:10:00,29.94,29.95,29.82,29.93,169400.0,22.4375,22.445,22.3475,22.43,169400.0
2011-06-24 11:15:00,29.92,29.97,29.91,29.96,103900.0,22.4225,22.4599,22.415,22.4525,103900.0
2011-06-24 11:20:00,29.95,29.95,29.9,29.93,89100.0,22.445,22.445,22.4075,22.43,89100.0
2011-06-24 11:25:00,29.93,29.96,29.87,29.96,132600.0,22.43,22.4525,22.385,22.4525,132600.0
2011-06-24 11:30:00,29.95,29.96,29.93,29.95,153700.0,22.445,22.4525,22.43,22.445,153700.0
2011-06-24 11:35:00,29.96,30.0,29.94,30.0,133900.0,22.4525,22.4824,22.4375,22.4824,133900.0
2011-06-24 11:40:00,30.0,30.07,29.96,30.07,143600.0,22.4824,22.5349,22.4525,22.5349,143600.0
2011-06-24 11:45:00,30.07,30.12,30.05,30.05,236100.0,22.5349,22.5724,22.5199,22.5199,236100.0
2011-06-24 11:50:00,30.05,30.07,30.01,30.03,208500.0,22.5199,22.5349,22.4899,22.5049,208500.0
2011-06-24 11:55:00,30.03,30.04,29.96,30.0,87500.0,22.5049,22.5124,22.4525,22.4824,87500.0
2011-06-24 12:00:00,30.0,30.05,29.96,30.05,123200.0,22.4824,22.5199,22.4525,22.5199,123200.0
2011-06-24 12:05:00,30.04,30.1,30.01,30.05,213800.0,22.5124,22.5574,22.4899,22.5199,213800.0
2011-06-24 12:10:00,30.05,30.11,30.05,30.05,199100.0,22.5199,22.5649,22.5199,22.5199,199100.0
2011-06-24 12:15:00,30.05,30.11,30.03,30.04,174500.0,22.5199,22.5649,22.5049,22.5124,174500.0
2011-06-24 12:20:00,30.04,30.08,29.98,30.06,283700.0,22.5124,22.5424,22.4674,22.5274,283700.0
2011-06-24 12:25:00,30.06,30.07,30.02,30.03,83400.0,22.5274,22.5349,22.4974,22.5049,83400.0
2011-06-24 12:30:00,30.03,30.06,29.98,30.05,103400.0,22.5049,22.5274,22.4674,22.5199,103400.0
2011-06-24 12:35:00,30.05,30.06,30.0,30.05,163800.0,22.5199,22.5274,22.4824,22.5199,163800.0
2011-06-24 12:40:00,30.06,30.06,29.98,29.99,214200.0,22.5274,22.5274,22.4674,22.4749,214200.0
2011-06-24 12:45:00,30.0,30.05,29.98,30.05,181300.0,22.4824,22.5199,22.4674,22.5199,181300.0
2011-06-24 12:50:00,30.05,30.06,29.93,29.93,250700.0,22.5199,22.5274,22.43,22.43,250700.0
2011-06-24 12:55:00,29.94,29.97,29.93,29.96,115500.0,22.4375,22.4599,22.43,22.4525,115500.0
2011-06-24 13:00:00,29.95,29.96,29.86,29.88,158800.0,22.445,22.4525,22.3775,22.3925,158800.0
2011-06-24 13:05:00,29.88,29.89,29.83,29.86,177000.0,22.3925,22.4,22.355,22.3775,177000.0
2011-06-24 13:10:00,29.86,29.87,29.78,29.8,445500.0,22.3775,22.385,22.3176,22.3325,445500.0
2011-06-24 13:15:00,29.8,29.8,29.7,29.7,188200.0,22.3325,22.3325,22.2576,22.2576,188200.0
2011-06-24 13:20:00,29.71,29.76,29.68,29.74,183800.0,22.2651,22.3026,22.2426,22.2876,183800.0
2011-06-24 13:25:00,29.74,29.81,29.71,29.81,200600.0,22.2876,22.34,22.2651,22.34,200600.0
2011-06-24 13:30:00,29.8,29.84,29.79,29.83,128200.0,22.3325,22.3625,22.3251,22.355,128200.0
2011-06-24 13:35:00,29.83,29.92,29.82,29.88,316300.0,22.355,22.4225,22.3475,22.3925,316300.0
2011-06-24 13:40:00,29.88,29.92,29.84,29.89,240400.0,22.3925,22.4225,22.3625,22.4,240400.0
2011-06-24 13:45:00,29.89,29.92,29.84,29.87,212900.0,22.4,22.4225,22.3625,22.385,212900.0
2011-06-24 13:50:00,29.87,29.9,29.86,29.88,116400.0,22.385,22.4075,22.3775,22.3925,116400.0
2011-06-24 13:55:00,29.87,29.88,29.82,29.85,151700.0,22.385,22.3925,22.3475,22.37,151700.0
2011-06-24 14:00:00,29.85,29.87,29.81,29.81,86800.0,22.37,22.385,22.34,22.34,86800.0
2011-06-24 14:05:00,29.82,29.87,29.79,29.87,183200.0,22.3475,22.385,22.3251,22.385,183200.0
2011-06-24 14:10:00,29.86,29.91,29.84,29.87,228800.0,22.3775,22.415,22.3625,22.385,228800.0
2011-06-24 14:15:00,29.86,29.89,29.83,29.88,229000.0,22.3775,22.4,22.355,22.3925,229000.0
2011-06-24 14:20:00,29.88,29.99,29.87,29.98,282100.0,22.3925,22.4749,22.385,22.4674,282100.0
2011-06-24 14:25:00,29.98,30.0,29.93,29.96,326500.0,22.4674,22.4824,22.43,22.4525,326500.0
2011-06-24 14:30:00,29.97,30.0,29.95,29.97,147200.0,22.4599,22.4824,22.445,22.4599,147200.0
2011-06-24 14:35:00,29.97,29.97,29.9,29.93,211800.0,22.4599,22.4599,22.4075,22.43,211800.0
2011-06-24 14:40:00,29.93,30.0,29.89,29.98,316300.0,22.43,22.4824,22.4,22.4674,316300.0
2011-06-24 14:45:00,29.98,30.08,29.95,29.97,241200.0,22.4674,22.5424,22.445,22.4599,241200.0
2011-06-24 14:50:00,29.97,30.03,29.93,30.01,178400.0,22.4599,22.5049,22.43,22.4899,178400.0
2011-06-24 14:55:00,30.01,30.02,29.94,29.96,188000.0,22.4899,22.4974,22.4375,22.4525,188000.0
2011-06-24 15:00:00,29.97,29.98,29.94,29.95,133900.0,22.4599,22.4674,22.4375,22.445,133900.0
2011-06-24 15:05:00,29.95,29.96,29.93,29.94,217400.0,22.445,22.4525,22.43,22.4375,217400.0
2011-06-24 15:10:00,29.94,29.97,29.92,29.96,235900.0,22.4375,22.4599,22.4225,22.4525,235900.0
2011-06-24 15:15:00,29.95,30.07,29.95,30.0,312800.0,22.445,22.5349,22.445,22.4824,312800.0
2011-06-24 15:20:00,30.0,30.04,29.98,29.98,292500.0,22.4824,22.5124,22.4674,22.4674,292500.0
2011-06-24 15:25:00,29.98,30.02,29.98,29.99,339500.0,22.4674,22.4974,22.4674,22.4749,339500.0
2011-06-24 15:30:00,29.99,30.13,29.99,30.12,549800.0,22.4749,22.5799,22.4749,22.5724,549800.0
2011-06-24 15:35:00,30.11,30.12,30.03,30.04,439700.0,22.5649,22.5724,22.5049,22.5124,439700.0
2011-06-24 15:40:00,30.04,30.17,29.99,30.05,1143000.0,22.5124,22.6098,22.4749,22.5199,1143000.0
2011-06-24 15:45:00,30.05,30.05,29.92,29.92,1474100.0,22.5199,22.5199,22.4225,22.4225,1474100.0
2011-06-24 15:50:00,29.92,30.0,29.76,29.82,1068600.0,22.4225,22.4824,22.3026,22.3475,1068600.0
2011-06-24 15:55:00,29.83,29.91,29.66,29.89,3889300.0,22.355,22.415,22.2276,22.4,3889300.0
2011-06-27 09:30:00,29.72,29.8,29.6,29.61,229900.0,22.2726,22.3325,22.1827,22.1902,229900.0
2011-06-27 09:35:00,29.61,29.75,29.61,29.7,377300.0,22.1902,22.2951,22.1902,22.2576,377300.0
2011-06-27 09:40:00,29.7,29.85,29.68,29.79,368000.0,22.2576,22.37,22.2426,22.3251,368000.0
2011-06-27 09:45:00,29.8,29.89,29.78,29.83,194500.0,22.3325,22.4,22.3176,22.355,194500.0
2011-06-27 09:50:00,29.82,29.92,29.81,29.82,193900.0,22.3475,22.4225,22.34,22.3475,193900.0
2011-06-27 09:55:00,29.81,29.86,29.79,29.8,265100.0,22.34,22.3775,22.3251,22.3325,265100.0
2011-06-27 10:00:00,29.81,29.88,29.79,29.88,543900.0,22.34,22.3925,22.3251,22.3925,543900.0
2011-06-27 10:05:00,29.87,29.89,29.82,29.84,222500.0,22.385,22.4,22.3475,22.3625,222500.0
2011-06-27 10:10:00,29.85,29.92,29.82,29.92,224400.0,22.37,22.4225,22.3475,22.4225,224400.0
2011-06-27 10:15:00,29.92,30.08,29.9,30.08,308600.0,22.4225,22.5424,22.4075,22.5424,308600.0
2011-06-27 10:20:00,30.08,30.14,30.01,30.13,439100.0,22.5424,22.5874,22.4899,22.5799,439100.0
2011-06-27 10:25:00,30.13,30.21,30.12,30.21,309400.0,22.5799,22.6398,22.5724,22.6398,309400.0
2011-06-27 10:30:00,30.21,30.23,30.03,30.05,257500.0,22.6398,22.6548,22.5049,22.5199,257500.0
2011-06-27 10:35:00,30.05,30.05,29.87,29.92,258500.0,22.5199,22.5199,22.385,22.4225,258500.0
2011-06-27 10:40:00,29.92,30.0,29.85,30.0,239300.0,22.4225,22.4824,22.37,22.4824,239300.0
2011-06-27 10:45:00,29.99,30.01,29.96,29.96,216300.0,22.4749,22.4899,22.4525,22.4525,216300.0
2011-06-27 10:50:00,29.97,29.97,29.9,29.95,151600.0,22.4599,22.4599,22.4075,22.445,151600.0
2011-06-27 10:55:00,29.95,29.97,29.92,29.95,119300.0,22.445,22.4599,22.4225,22.445,119300.0
2011-06-27 11:00:00,29.95,30.0,29.92,29.98,132500.0,22.445,22.4824,22.4225,22.4674,132500.0
2011-06-27 11:05:00,29.97,29.98,29.88,29.9,175600.0,22.4599,22.4674,22.3925,22.4075,175600.0
2011-06-27 11:10:00,29.89,29.89,29.8,29.87,117900.0,22.4,22.4,22.3325,22.385,117900.0
2011-06-27 11:15:00,29.86,29.91,29.83,29.9,206400.0,22.3775,22.415,22.355,22.4075,206400.0
2011-06-27 11:20:00,29.9,29.91,29.88,29.9,78400.0,22.4075,22.415,22.3925,22.4075,78400.0
2011-06-27 11:25:00,29.9,30.0,29.9,29.97,144300.0,22.4075,22.4824,22.4075,22.4599,144300.0
2011-06-27 11:30:00,29.96,30.0,29.92,30.0,226000.0,22.4525,22.4824,22.4225,22.4824,226000.0
2011-06-27 11:35:00,29.99,30.01,29.93,29.98,218100.0,22.4749,22.4899,22.43,22.4674,218100.0
2011-06-27 11:40:00,29.98,29.99,29.93,29.95,98200.0,22.4674,22.4749,22.43,22.445,98200.0
2011-06-27 11:45:00,29.94,29.97,29.93,29.95,179000.0,22.4375,22.4599,22.43,22.445,179000.0
2011-06-27 11:50:00,29.95,29.99,29.95,29.98,120700.0,22.445,22.4749,22.445,22.4674,120700.0
2011-06-27 11:55:00,29.98,30.01,29.95,30.01,203100.0,22.4674,22.4899,22.445,22.4899,203100.0
2011-06-27 12:00:00,30.01,30.09,30.0,30.04,153000.0,22.4899,22.5499,22.4824,22.5124,153000.0
2011-06-27 12:05:00,30.04,30.08,30.03,30.06,170900.0,22.5124,22.5424,22.5049,22.5274,170900.0
2011-06-27 12:10:00,30.06,30.12,30.05,30.12,109200.0,22.5274,22.5724,22.5199,22.5724,109200.0
2011-06-27 12:15:00,30.12,30.12,30.03,30.05,57600.0,22.5724,22.5724,22.5049,22.5199,57600.0
2011-06-27 12:20:00,30.04,30.12,30.04,30.12,78800.0,22.5124,22.5724,22.5124,22.5724,78800.0
2011-06-27 12:25:00,30.11,30.13,30.11,30.12,104200.0,22.5649,22.5799,22.5649,22.5724,104200.0
2011-06-27 12:30:00,30.12,30.15,30.11,30.14,132400.0,22.5724,22.5948,22.5649,22.5874,132400.0
2011-06-27 12:35:00,30.14,30.14,30.13,30.14,115000.0,22.5874,22.5874,22.5799,22.5874,115000.0
2011-06-27 12:40:00,30.14,30.18,30.12,30.18,68200.0,22.5874,22.6173,22.5724,22.6173,68200.0
2011-06-27 12:45:00,30.18,30.18,30.15,30.15,85800.0,22.6173,22.6173,22.5948,22.5948,85800.0
2011-06-27 12:50:00,30.15,30.18,30.14,30.16,96100.0,22.5948,22.6173,22.5874,22.6023,96100.0
2011-06-27 12:55:00,30.16,30.17,30.13,30.15,42300.0,22.6023,22.6098,22.5799,22.5948,42300.0
2011-06-27 13:00:00,30.14,30.18,30.12,30.13,72800.0,22.5874,22.6173,22.5724,22.5799,72800.0
2011-06-27 13:05:00,30.14,30.14,30.11,30.13,54700.0,22.5874,22.5874,22.5649,22.5799,54700.0
2011-06-27 13:10:00,30.14,30.16,30.09,30.15,59700.0,22.5874,22.6023,22.5499,22.5948,59700.0
2011-06-27 13:15:00,30.17,30.18,30.14,30.17,51900.0,22.6098,22.6173,22.5874,22.6098,51900.0
2011-06-27 13:20:00,30.17,30.19,30.16,30.19,135600.0,22.6098,22.6248,22.6023,22.6248,135600.0
2011-06-27 13:25:00,30.19,30.19,30.14,30.16,110700.0,22.6248,22.6248,22.5874,22.6023,110700.0
2011-06-27 13:30:00,30.17,30.2,30.15,30.19,116100.0,22.6098,22.6323,22.5948,22.6248,116100.0
2011-06-27 13:35:00,30.19,30.2,30.18,30.18,78400.0,22.6248,22.6323,22.6173,22.6173,78400.0
2011-06-27 13:40:00,30.18,30.22,30.18,30.21,134100.0,22.6173,22.6473,22.6173,22.6398,134100.0
2011-06-27 13:45:00,30.2,30.27,30.19,30.27,115600.0,22.6323,22.6848,22.6248,22.6848,115600.0
2011-06-27 13:50:00,30.27,30.28,30.23,30.24,202400.0,22.6848,22.6923,22.6548,22.6623,202400.0
2011-06-27 13:55:00,30.24,30.25,30.19,30.22,90400.0,22.6623,22.6698,22.6248,22.6473,90400.0
2011-06-27 14:00:00,30.22,30.27,30.21,30.23,122600.0,22.6473,22.6848,22.6398,22.6548,122600.0
2011-06-27 14:05:00,30.23,30.26,30.21,30.25,87500.0,22.6548,22.6773,22.6398,22.6698,87500.0
2011-06-27 14:10:00,30.25,30.28,30.24,30.26,76200.0,22.6698,22.6923,22.6623,22.6773,76200.0
2011-06-27 14:15:00,30.26,30.28,30.23,30.28,103300.0,22.6773,22.6923,22.6548,22.6923,103300.0
2011-06-27 14:20:00,30.27,30.3,30.27,30.29,196100.0,22.6848,22.7073,22.6848,22.6998,196100.0
2011-06-27 14:25:00,30.29,30.35,30.28,30.33,187600.0,22.6998,22.7447,22.6923,22.7297,187600.0
2011-06-27 14:30:00,30.33,30.4,30.33,30.38,320300.0,22.7297,22.7822,22.7297,22.7672,320300.0
2011-06-27 14:35:00,30.39,30.42,30.34,30.37,192800.0,22.7747,22.7972,22.7372,22.7597,192800.0
2011-06-27 14:40:00,30.37,30.39,30.35,30.36,146000.0,22.7597,22.7747,22.7447,22.7522,146000.0
2011-06-27 14:45:00,30.37,30.41,30.35,30.39,256000.0,22.7597,22.7897,22.7447,22.7747,256000.0
2011-06-27 14:50:00,30.39,30.42,30.39,30.4,161400.0,22.7747,22.7972,22.7747,22.7822,161400.0
2011-06-27 14:55:00,30.4,30.41,30.37,30.39,127400.0,22.7822,22.7897,22.7597,22.7747,127400.0
2011-06-27 15:00:00,30.39,30.41,30.37,30.4,353000.0,22.7747,22.7897,22.7597,22.7822,353000.0
2011-06-27 15:05:00,30.4,30.41,30.39,30.41,242600.0,22.7822,22.7897,22.7747,22.7897,242600.0
2011-06-27 15:10:00,30.42,30.46,30.4,30.44,157600.0,22.7972,22.8272,22.7822,22.8122,157600.0
2011-06-27 15:15:00,30.43,30.45,30.37,30.39,97300.0,22.8047,22.8197,22.7597,22.7747,97300.0
2011-06-27 15:20:00,30.39,30.43,30.39,30.4,149000.0,22.7747,22.8047,22.7747,22.7822,149000.0
2011-06-27 15:25:00,30.41,30.43,30.38,30.39,229500.0,22.7897,22.8047,22.7672,22.7747,229500.0
2011-06-27 15:30:00,30.38,30.39,30.31,30.37,205700.0,22.7672,22.7747,22.7148,22.7597,205700.0
2011-06-27 15:35:00,30.36,30.39,30.34,30.34,131000.0,22.7522,22.7747,22.7372,22.7372,131000.0
2011-06-27 15:40:00,30.34,30.37,30.32,30.33,224400.0,22.7372,22.7597,22.7222,22.7297,224400.0
2011-06-27 15:45:00,30.33,30.34,30.3,30.31,204700.0,22.7297,22.7372,22.7073,22.7148,204700.0
2011-06-27 15:50:00,30.31,30.32,30.24,30.26,333000.0,22.7148,22.7222,22.6623,22.6773,333000.0
2011-06-27 15:55:00,30.27,30.27,30.23,30.24,790400.0,22.6848,22.6848,22.6548,22.6623,790400.0
2011-06-28 09:30:00,30.23,30.41,30.2,30.38,217300.0,22.6548,22.7897,22.6323,22.7672,217300.0
2011-06-28 09:35:00,30.38,30.47,30.38,30.46,162100.0,22.7672,22.8347,22.7672,22.8272,162100.0
2011-06-28 09:40:00,30.46,30.47,30.41,30.42,125800.0,22.8272,22.8347,22.7897,22.7972,125800.0
2011-06-28 09:45:00,30.42,30.47,30.3,30.31,203600.0,22.7972,22.8347,22.7073,22.7148,203600.0
2011-06-28 09:50:00,30.31,30.35,30.24,30.27,254800.0,22.7148,22.7447,22.6623,22.6848,254800.0
2011-06-28 09:55:00,30.27,30.35,30.27,30.3,483800.0,22.6848,22.7447,22.6848,22.7073,483800.0
2011-06-28 10:00:00,30.3,30.33,30.25,30.26,301800.0,22.7073,22.7297,22.6698,22.6773,301800.0
2011-06-28 10:05:00,30.25,30.3,30.22,30.29,175600.0,22.6698,22.7073,22.6473,22.6998,175600.0
2011-06-28 10:10:00,30.29,30.31,30.27,30.3,175200.0,22.6998,22.7148,22.6848,22.7073,175200.0
2011-06-28 10:15:00,30.29,30.3,30.24,30.25,58600.0,22.6998,22.7073,22.6623,22.6698,58600.0
2011-06-28 10:20:00,30.25,30.3,30.24,30.29,112900.0,22.6698,22.7073,22.6623,22.6998,112900.0
2011-06-28 10:25:00,30.29,30.34,30.24,30.3,331900.0,22.6998,22.7372,22.6623,22.7073,331900.0
2011-06-28 10:30:00,30.3,30.33,30.28,30.29,166200.0,22.7073,22.7297,22.6923,22.6998,166200.0
2011-06-28 10:35:00,30.28,30.28,30.2,30.28,206300.0,22.6923,22.6923,22.6323,22.6923,206300.0
2011-06-28 10:40:00,30.27,30.38,30.27,30.37,152100.0,22.6848,22.7672,22.6848,22.7597,152100.0
2011-06-28 10:45:00,30.37,30.37,30.32,30.35,102500.0,22.7597,22.7597,22.7222,22.7447,102500.0
2011-06-28 10:50:00,30.35,30.38,30.33,30.35,58300.0,22.7447,22.7672,22.7297,22.7447,58300.0
2011-06-28 10:55:00,30.35,30.4,30.35,30.35,76100.0,22.7447,22.7822,22.7447,22.7447,76100.0
2011-06-28 11:00:00,30.35,30.35,30.25,30.26,133000.0,22.7447,22.7447,22.6698,22.6773,133000.0
2011-06-28 11:05:00,30.26,30.27,30.18,30.25,366500.0,22.6773,22.6848,22.6173,22.6698,366500.0
2011-06-28 11:10:00,30.25,30.33,30.23,30.32,219800.0,22.6698,22.7297,22.6548,22.7222,219800.0
2011-06-28 11:15:00,30.32,30.33,30.27,30.3,143600.0,22.7222,22.7297,22.6848,22.7073,143600.0
2011-06-28 11:20:00,30.3,30.31,30.27,30.3,52000.0,22.7073,22.7148,22.6848,22.7073,52000.0
2011-06-28 11:25:00,30.31,30.35,30.29,30.3,91000.0,22.7148,22.7447,22.6998,22.7073,91000.0
2011-06-28 11:30:00,30.3,30.37,30.3,30.35,64200.0,22.7073,22.7597,22.7073,22.7447,64200.0
2011-06-28 11:35:00,30.35,30.36,30.29,30.29,63200.0,22.7447,22.7522,22.6998,22.6998,63200.0
2011-06-28 11:40:00,30.29,30.31,30.27,30.27,90000.0,22.6998,22.7148,22.6848,22.6848,90000.0
2011-06-28 11:45:00,30.28,30.33,30.28,30.29,119000.0,22.6923,22.7297,22.6923,22.6998,119000.0
2011-06-28 11:50:00,30.29,30.31,30.27,30.28,102600.0,22.6998,22.7148,22.6848,22.6923,102600.0
2011-06-28 11:55:00,30.29,30.31,30.26,30.31,56100.0,22.6998,22.7148,22.6773,22.7148,56100.0
2011-06-28 12:00:00,30.32,30.35,30.28,30.34,103200.0,22.7222,22.7447,22.6923,22.7372,103200.0
2011-06-28 12:05:00,30.34,30.38,30.3,30.3,163800.0,22.7372,22.7672,22.7073,22.7073,163800.0
2011-06-28 12:10:00,30.3,30.37,30.3,30.37,63500.0,22.7073,22.7597,22.7073,22.7597,63500.0
2011-06-28 12:15:00,30.37,30.45,30.35,30.44,125700.0,22.7597,22.8197,22.7447,22.8122,125700.0
2011-06-28 12:20:00,30.44,30.47,30.42,30.42,95000.0,22.8122,22.8347,22.7972,22.7972,95000.0
2011-06-28 12:25:00,30.42,30.46,30.42,30.43,103200.0,22.7972,22.8272,22.7972,22.8047,103200.0
2011-06-28 12:30:00,30.42,30.47,30.38,30.45,145800.0,22.7972,22.8347,22.7672,22.8197,145800.0
2011-06-28 12:35:00,30.46,30.5,30.45,30.47,67100.0,22.8272,22.8571,22.8197,22.8347,67100.0
2011-06-28 12:40:00,30.48,30.5,30.46,30.49,68200.0,22.8422,22.8571,22.8272,22.8496,68200.0
2011-06-28 12:45:00,30.5,30.5,30.47,30.49,50300.0,22.8571,22.8571,22.8347,22.8496,50300.0
2011-06-28 12:50:00,30.49,30.51,30.49,30.5,100100.0,22.8496,22.8646,22.8496,22.8571,100100.0
2011-06-28 12:55:00,30.51,30.58,30.5,30.56,105500.0,22.8646,22.9171,22.8571,22.9021,105500.0
2011-06-28 13:00:00,30.56,30.62,30.56,30.61,87700.0,22.9021,22.9471,22.9021,22.9396,87700.0
2011-06-28 13:05:00,30.62,30.65,30.58,30.59,90900.0,22.9471,22.9696,22.9171,22.9246,90900.0
2011-06-28 13:10:00,30.59,30.59,30.52,30.54,127300.0,22.9246,22.9246,22.8721,22.8871,127300.0
2011-06-28 13:15:00,30.53,30.58,30.53,30.56,68100.0,22.8796,22.9171,22.8796,22.9021,68100.0
2011-06-28 13:20:00,30.56,30.63,30.54,30.61,78100.0,22.9021,22.9546,22.8871,22.9396,78100.0
2011-06-28 13:25:00,30.62,30.68,30.62,30.66,194200.0,22.9471,22.992,22.9471,22.977,194200.0
2011-06-28 13:30:00,30.67,30.7,30.67,30.69,126900.0,22.9845,23.007,22.9845,22.9995,126900.0
2011-06-28 13:35:00,30.7,30.73,30.67,30.68,102600.0,23.007,23.0295,22.9845,22.992,102600.0
2011-06-28 13:40:00,30.68,30.68,30.63,30.67,35200.0,22.992,22.992,22.9546,22.9845,35200.0
2011-06-28 13:45:00,30.67,30.72,30.66,30.68,73000.0,22.9845,23.022,22.977,22.992,73000.0
2011-06-28 13:50:00,30.68,30.7,30.64,30.7,91000.0,22.992,23.007,22.9621,23.007,91000.0
2011-06-28 13:55:00,30.69,30.72,30.67,30.72,114300.0,22.9995,23.022,22.9845,23.022,114300.0
2011-06-28 14:00:00,30.72,30.74,30.71,30.72,122000.0,23.022,23.037,23.0145,23.022,122000.0
2011-06-28 14:05:00,30.71,30.73,30.67,30.68,125300.0,23.0145,23.0295,22.9845,22.992,125300.0
2011-06-28 14:10:00,30.69,30.7,30.61,30.61,134100.0,22.9995,23.007,22.9396,22.9396,134100.0
2011-06-28 14:15:00,30.62,30.67,30.61,30.67,48800.0,22.9471,22.9845,22.9396,22.9845,48800.0
2011-06-28 14:20:00,30.66,30.69,30.66,30.67,34000.0,22.977,22.9995,22.977,22.9845,34000.0
2011-06-28 14:25:00,30.67,30.72,30.67,30.72,55000.0,22.9845,23.022,22.9845,23.022,55000.0
2011-06-28 14:30:00,30.71,30.72,30.71,30.71,60100.0,23.0145,23.022,23.0145,23.0145,60100.0
2011-06-28 14:35:00,30.71,30.77,30.71,30.76,151100.0,23.0145,23.0595,23.0145,23.052,151100.0
2011-06-28 14:40:00,30.75,30.77,30.74,30.76,139500.0,23.0445,23.0595,23.037,23.052,139500.0
2011-06-28 14:45:00,30.77,30.79,30.71,30.72,130700.0,23.0595,23.0745,23.0145,23.022,130700.0
2011-06-28 14:50:00,30.72,30.74,30.7,30.74,144000.0,23.022,23.037,23.007,23.037,144000.0
2011-06-28 14:55:00,30.74,30.77,30.73,30.76,113800.0,23.037,23.0595,23.0295,23.052,113800.0
2011-06-28 15:00:00,30.76,30.77,30.71,30.71,63800.0,23.052,23.0595,23.0145,23.0145,63800.0
2011-06-28 15:05:00,30.71,30.71,30.66,30.68,71000.0,23.0145,23.0145,22.977,22.992,71000.0
2011-06-28 15:10:00,30.67,30.68,30.65,30.65,74400.0,22.9845,22.992,22.9696,22.9696,74400.0
2011-06-28 15:15:00,30.65,30.66,30.58,30.64,106600.0,22.9696,22.977,22.9171,22.9621,106600.0
2011-06-28 15:20:00,30.63,30.65,30.62,30.63,183800.0,22.9546,22.9696,22.9471,22.9546,183800.0
2011-06-28 15:25:00,30.63,30.67,30.61,30.61,274600.0,22.9546,22.9845,22.9396,22.9396,274600.0
2011-06-28 15:30:00,30.6,30.61,30.55,30.56,208800.0,22.9321,22.9396,22.8946,22.9021,208800.0
2011-06-28 15:35:00,30.56,30.57,30.49,30.49,268100.0,22.9021,22.9096,22.8496,22.8496,268100.0
2011-06-28 15:40:00,30.49,30.52,30.48,30.49,317000.0,22.8496,22.8721,22.8422,22.8496,317000.0
2011-06-28 15:45:00,30.49,30.54,30.47,30.5,620700.0,22.8496,22.8871,22.8347,22.8571,620700.0
2011-06-28 15:50:00,30.49,30.52,30.49,30.5,333200.0,22.8496,22.8721,22.8496,22.8571,333200.0
2011-06-28 15:55:00,30.5,30.51,30.49,30.5,577300.0,22.8571,22.8646,22.8496,22.8571,577300.0
2011-06-29 09:30:00,30.79,30.79,30.54,30.59,139500.0,23.0745,23.0745,22.8871,22.9246,139500.0
2011-06-29 09:35:00,30.6,30.61,30.47,30.55,247900.0,22.9321,22.9396,22.8347,22.8946,247900.0
2011-06-29 09:40:00,30.55,30.55,30.46,30.52,142400.0,22.8946,22.8946,22.8272,22.8721,142400.0
2011-06-29 09:45:00,30.52,30.62,30.5,30.51,227800.0,22.8721,22.9471,22.8571,22.8646,227800.0
2011-06-29 09:50:00,30.51,30.54,30.49,30.49,602300.0,22.8646,22.8871,22.8496,22.8496,602300.0
2011-06-29 09:55:00,30.49,30.5,30.32,30.39,235600.0,22.8496,22.8571,22.7222,22.7747,235600.0
2011-06-29 10:00:00,30.39,30.41,30.25,30.32,237700.0,22.7747,22.7897,22.6698,22.7222,237700.0
2011-06-29 10:05:00,30.32,30.37,30.32,30.32,74000.0,22.7222,22.7597,22.7222,22.7222,74000.0
2011-06-29 10:10:00,30.32,30.46,30.32,30.45,160000.0,22.7222,22.8272,22.7222,22.8197,160000.0
2011-06-29 10:15:00,30.45,30.47,30.4,30.41,103700.0,22.8197,22.8347,22.7822,22.7897,103700.0
2011-06-29 10:20:00,30.41,30.45,30.38,30.39,129800.0,22.7897,22.8197,22.7672,22.7747,129800.0
2011-06-29 10:25:00,30.4,30.45,30.38,30.45,158200.0,22.7822,22.8197,22.7672,22.8197,158200.0
2011-06-29 10:30:00,30.45,30.57,30.41,30.55,176200.0,22.8197,22.9096,22.7897,22.8946,176200.0
2011-06-29 10:35:00,30.54,30.56,30.49,30.55,159900.0,22.8871,22.9021,22.8496,22.8946,159900.0
2011-06-29 10:40:00,30.55,30.58,30.54,30.55,121800.0,22.8946,22.9171,22.8871,22.8946,121800.0
2011-06-29 10:45:00,30.55,30.64,30.54,30.58,327100.0,22.8946,22.9621,22.8871,22.9171,327100.0
2011-06-29 10:50:00,30.58,30.64,30.54,30.58,193200.0,22.9171,22.9621,22.8871,22.9171,193200.0
2011-06-29 10:55:00,30.59,30.63,30.58,30.59,133100.0,22.9246,22.9546,22.9171,22.9246,133100.0
2011-06-29 11:00:00,30.6,30.64,30.55,30.57,164500.0,22.9321,22.9621,22.8946,22.9096,164500.0
2011-06-29 11:05:00,30.58,30.61,30.54,30.55,130500.0,22.9171,22.9396,22.8871,22.8946,130500.0
2011-06-29 11:10:00,30.54,30.56,30.51,30.55,139400.0,22.8871,22.9021,22.8646,22.8946,139400.0
2011-06-29 11:15:00,30.55,30.56,30.54,30.55,149500.0,22.8946,22.9021,22.8871,22.8946,149500.0
2011-06-29 11:20:00,30.54,30.59,30.53,30.55,102900.0,22.8871,22.9246,22.8796,22.8946,102900.0
2011-06-29 11:25:00,30.54,30.55,30.42,30.47,104700.0,22.8871,22.8946,22.7972,22.8347,104700.0
2011-06-29 11:30:00,30.47,30.48,30.39,30.43,212400.0,22.8347,22.8422,22.7747,22.8047,212400.0
2011-06-29 11:35:00,30.44,30.48,30.43,30.46,66600.0,22.8122,22.8422,22.8047,22.8272,66600.0
2011-06-29 11:40:00,30.46,30.5,30.45,30.47,56300.0,22.8272,22.8571,22.8197,22.8347,56300.0
2011-06-29 11:45:00,30.47,30.51,30.45,30.47,105100.0,22.8347,22.8646,22.8197,22.8347,105100.0
2011-06-29 11:50:00,30.46,30.51,30.46,30.5,51200.0,22.8272,22.8646,22.8272,22.8571,51200.0
2011-06-29 11:55:00,30.5,30.54,30.49,30.52,141200.0,22.8571,22.8871,22.8496,22.8721,141200.0
2011-06-29 12:00:00,30.52,30.55,30.51,30.54,150000.0,22.8721,22.8946,22.8646,22.8871,150000.0
2011-06-29 12:05:00,30.54,30.55,30.52,30.52,77000.0,22.8871,22.8946,22.8721,22.8721,77000.0
2011-06-29 12:10:00,30.52,30.54,30.51,30.51,55200.0,22.8721,22.8871,22.8646,22.8646,55200.0
2011-06-29 12:15:00,30.52,30.55,30.51,30.52,133900.0,22.8721,22.8946,22.8646,22.8721,133900.0
2011-06-29 12:20:00,30.53,30.55,30.52,30.52,60800.0,22.8796,22.8946,22.8721,22.8721,60800.0
2011-06-29 12:25:00,30.53,30.54,30.49,30.5,84200.0,22.8796,22.8871,22.8496,22.8571,84200.0
2011-06-29 12:30:00,30.5,30.5,30.47,30.49,75900.0,22.8571,22.8571,22.8347,22.8496,75900.0
2011-06-29 12:35:00,30.49,30.5,30.43,30.43,77700.0,22.8496,22.8571,22.8047,22.8047,77700.0
2011-06-29 12:40:00,30.43,30.51,30.42,30.5,71100.0,22.8047,22.8646,22.7972,22.8571,71100.0
2011-06-29 12:45:00,30.5,30.52,30.49,30.52,135900.0,22.8571,22.8721,22.8496,22.8721,135900.0
2011-06-29 12:50:00,30.51,30.53,30.49,30.5,49400.0,22.8646,22.8796,22.8496,22.8571,49400.0
2011-06-29 12:55:00,30.5,30.51,30.49,30.5,41500.0,22.8571,22.8646,22.8496,22.8571,41500.0
2011-06-29 13:00:00,30.5,30.5,30.47,30.5,65100.0,22.8571,22.8571,22.8347,22.8571,65100.0
2011-06-29 13:05:00,30.5,30.51,30.48,30.49,161500.0,22.8571,22.8646,22.8422,22.8496,161500.0
2011-06-29 13:10:00,30.48,30.52,30.45,30.51,248400.0,22.8422,22.8721,22.8197,22.8646,248400.0
2011-06-29 13:15:00,30.52,30.52,30.48,30.5,148300.0,22.8721,22.8721,22.8422,22.8571,148300.0
2011-06-29 13:20:00,30.5,30.52,30.46,30.49,92000.0,22.8571,22.8721,22.8272,22.8496,92000.0
2011-06-29 13:25:00,30.48,30.51,30.48,30.49,117900.0,22.8422,22.8646,22.8422,22.8496,117900.0
2011-06-29 13:30:00,30.49,30.5,30.42,30.43,171200.0,22.8496,22.8571,22.7972,22.8047,171200.0
2011-06-29 13:35:00,30.43,30.46,30.42,30.43,304600.0,22.8047,22.8272,22.7972,22.8047,304600.0
2011-06-29 13:40:00,30.44,30.5,30.43,30.49,226900.0,22.8122,22.8571,22.8047,22.8496,226900.0
2011-06-29 13:45:00,30.49,30.53,30.48,30.51,224500.0,22.8496,22.8796,22.8422,22.8646,224500.0
2011-06-29 13:50:00,30.52,30.52,30.44,30.48,84400.0,22.8721,22.8721,22.8122,22.8422,84400.0
2011-06-29 13:55:00,30.48,30.49,30.41,30.42,134700.0,22.8422,22.8496,22.7897,22.7972,134700.0
2011-06-29 14:00:00,30.42,30.42,30.39,30.4,137000.0,22.7972,22.7972,22.7747,22.7822,137000.0
2011-06-29 14:05:00,30.4,30.4,30.33,30.35,120800.0,22.7822,22.7822,22.7297,22.7447,120800.0
2011-06-29 14:10:00,30.35,30.36,30.31,30.35,63100.0,22.7447,22.7522,22.7148,22.7447,63100.0
2011-06-29 14:15:00,30.35,30.38,30.3,30.38,81500.0,22.7447,22.7672,22.7073,22.7672,81500.0
2011-06-29 14:20:00,30.37,30.38,30.25,30.26,118200.0,22.7597,22.7672,22.6698,22.6773,118200.0
2011-06-29 14:25:00,30.25,30.3,30.25,30.3,103200.0,22.6698,22.7073,22.6698,22.7073,103200.0
2011-06-29 14:30:00,30.3,30.33,30.27,30.33,166500.0,22.7073,22.7297,22.6848,22.7297,166500.0
2011-06-29 14:35:00,30.32,30.33,30.28,30.3,89200.0,22.7222,22.7297,22.6923,22.7073,89200.0
2011-06-29 14:40:00,30.3,30.32,30.26,30.3,141400.0,22.7073,22.7222,22.6773,22.7073,141400.0
2011-06-29 14:45:00,30.31,30.33,30.26,30.27,154800.0,22.7148,22.7297,22.6773,22.6848,154800.0
2011-06-29 14:50:00,30.28,30.34,30.27,30.34,106200.0,22.6923,22.7372,22.6848,22.7372,106200.0
2011-06-29 14:55:00,30.34,30.38,30.32,30.37,110500.0,22.7372,22.7672,22.7222,22.7597,110500.0
2011-06-29 15:00:00,30.38,30.39,30.36,30.37,85900.0,22.7672,22.7747,22.7522,22.7597,85900.0
2011-06-29 15:05:00,30.37,30.37,30.33,30.34,56300.0,22.7597,22.7597,22.7297,22.7372,56300.0
2011-06-29 15:10:00,30.34,30.36,30.31,30.32,152200.0,22.7372,22.7522,22.7148,22.7222,152200.0
2011-06-29 15:15:00,30.31,30.35,30.26,30.31,146800.0,22.7148,22.7447,22.6773,22.7148,146800.0
2011-06-29 15:20:00,30.31,30.33,30.25,30.31,229800.0,22.7148,22.7297,22.6698,22.7148,229800.0
2011-06-29 15:25:00,30.31,30.35,30.26,30.33,192300.0,22.7148,22.7447,22.6773,22.7297,192300.0
2011-06-29 15:30:00,30.33,30.33,30.29,30.29,148000.0,22.7297,22.7297,22.6998,22.6998,148000.0
2011-06-29 15:35:00,30.29,30.33,30.29,30.32,80400.0,22.6998,22.7297,22.6998,22.7222,80400.0
2011-06-29 15:40:00,30.31,30.37,30.31,30.32,231500.0,22.7148,22.7597,22.7148,22.7222,231500.0
2011-06-29 15:45:00,30.32,30.36,30.29,30.31,343100.0,22.7222,22.7522,22.6998,22.7148,343100.0
2011-06-29 15:50:00,30.31,30.36,30.31,30.36,365600.0,22.7148,22.7522,22.7148,22.7522,365600.0
2011-06-29 15:55:00,30.35,30.38,30.3,30.3,880800.0,22.7447,22.7672,22.7073,22.7073,880800.0
2011-06-30 09:30:00,30.23,30.49,30.23,30.39,263200.0,22.6548,22.8496,22.6548,22.7747,263200.0
2011-06-30 09:35:00,30.4,30.41,30.26,30.32,94600.0,22.7822,22.7897,22.6773,22.7222,94600.0
2011-06-30 09:40:00,30.31,30.36,30.27,30.32,254300.0,22.7148,22.7522,22.6848,22.7222,254300.0
2011-06-30 09:45:00,30.33,30.39,30.28,30.29,643900.0,22.7297,22.7747,22.6923,22.6998,643900.0
2011-06-30 09:50:00,30.3,30.32,30.23,30.25,356100.0,22.7073,22.7222,22.6548,22.6698,356100.0
2011-06-30 09:55:00,30.24,30.26,30.22,30.25,196700.0,22.6623,22.6773,22.6473,22.6698,196700.0
2011-06-30 10:00:00,30.25,30.34,30.24,30.3,235200.0,22.6698,22.7372,22.6623,22.7073,235200.0
2011-06-30 10:05:00,30.3,30.31,30.27,30.28,282600.0,22.7073,22.7148,22.6848,22.6923,282600.0
2011-06-30 10:10:00,30.29,30.32,30.28,30.29,192400.0,22.6998,22.7222,22.6923,22.6998,192400.0
2011-06-30 10:15:00,30.29,30.34,30.29,30.33,167000.0,22.6998,22.7372,22.6998,22.7297,167000.0
2011-06-30 10:20:00,30.34,30.46,30.33,30.46,204700.0,22.7372,22.8272,22.7297,22.8272,204700.0
2011-06-30 10:25:00,30.46,30.52,30.44,30.46,616900.0,22.8272,22.8721,22.8122,22.8272,616900.0
2011-06-30 10:30:00,30.47,30.54,30.46,30.54,255400.0,22.8347,22.8871,22.8272,22.8871,255400.0
2011-06-30 10:35:00,30.54,30.56,30.44,30.45,479100.0,22.8871,22.9021,22.8122,22.8197,479100.0
2011-06-30 10:40:00,30.45,30.48,30.39,30.44,151900.0,22.8197,22.8422,22.7747,22.8122,151900.0
2011-06-30 10:45:00,30.44,30.44,30.36,30.37,199900.0,22.8122,22.8122,22.7522,22.7597,199900.0
2011-06-30 10:50:00,30.37,30.38,30.31,30.32,267100.0,22.7597,22.7672,22.7148,22.7222,267100.0
2011-06-30 10:55:00,30.33,30.41,30.33,30.38,272000.0,22.7297,22.7897,22.7297,22.7672,272000.0
2011-06-30 11:00:00,30.38,30.42,30.37,30.41,203700.0,22.7672,22.7972,22.7597,22.7897,203700.0
2011-06-30 11:05:00,30.42,30.43,30.38,30.4,636300.0,22.7972,22.8047,22.7672,22.7822,636300.0
2011-06-30 11:10:00,30.4,30.42,30.35,30.38,389900.0,22.7822,22.7972,22.7447,22.7672,389900.0
2011-06-30 11:15:00,30.38,30.4,30.37,30.4,151000.0,22.7672,22.7822,22.7597,22.7822,151000.0
2011-06-30 11:20:00,30.39,30.4,30.38,30.39,80500.0,22.7747,22.7822,22.7672,22.7747,80500.0
2011-06-30 11:25:00,30.39,30.4,30.38,30.38,175100.0,22.7747,22.7822,22.7672,22.7672,175100.0
2011-06-30 11:30:00,30.37,30.4,30.33,30.34,173700.0,22.7597,22.7822,22.7297,22.7372,173700.0
2011-06-30 11:35:00,30.35,30.37,30.34,30.37,153500.0,22.7447,22.7597,22.7372,22.7597,153500.0
2011-06-30 11:40:00,30.37,30.38,30.34,30.35,136800.0,22.7597,22.7672,22.7372,22.7447,136800.0
2011-06-30 11:45:00,30.35,30.36,30.32,30.34,208200.0,22.7447,22.7522,22.7222,22.7372,208200.0
2011-06-30 11:50:00,30.34,30.36,30.34,30.35,92800.0,22.7372,22.7522,22.7372,22.7447,92800.0
2011-06-30 11:55:00,30.35,30.38,30.34,30.36,122400.0,22.7447,22.7672,22.7372,22.7522,122400.0
2011-06-30 12:00:00,30.36,30.4,30.34,30.4,111600.0,22.7522,22.7822,22.7372,22.7822,111600.0
2011-06-30 12:05:00,30.4,30.4,30.34,30.34,135000.0,22.7822,22.7822,22.7372,22.7372,135000.0
2011-06-30 12:10:00,30.34,30.38,30.34,30.35,165000.0,22.7372,22.7672,22.7372,22.7447,165000.0
2011-06-30 12:15:00,30.35,30.35,30.32,30.34,59700.0,22.7447,22.7447,22.7222,22.7372,59700.0
2011-06-30 12:20:00,30.33,30.36,30.31,30.32,100900.0,22.7297,22.7522,22.7148,22.7222,100900.0
2011-06-30 12:25:00,30.32,30.36,30.32,30.34,75500.0,22.7222,22.7522,22.7222,22.7372,75500.0
2011-06-30 12:30:00,30.34,30.36,30.33,30.35,92000.0,22.7372,22.7522,22.7297,22.7447,92000.0
2011-06-30 12:35:00,30.35,30.36,30.34,30.35,57700.0,22.7447,22.7522,22.7372,22.7447,57700.0
2011-06-30 12:40:00,30.34,30.36,30.34,30.35,133700.0,22.7372,22.7522,22.7372,22.7447,133700.0
2011-06-30 12:45:00,30.35,30.36,30.33,30.34,132200.0,22.7447,22.7522,22.7297,22.7372,132200.0
2011-06-30 12:50:00,30.33,30.36,30.33,30.35,73100.0,22.7297,22.7522,22.7297,22.7447,73100.0
2011-06-30 12:55:00,30.34,30.36,30.34,30.35,71500.0,22.7372,22.7522,22.7372,22.7447,71500.0
2011-06-30 13:00:00,30.35,30.36,30.34,30.35,103400.0,22.7447,22.7522,22.7372,22.7447,103400.0
2011-06-30 13:05:00,30.35,30.37,30.34,30.37,54400.0,22.7447,22.7597,22.7372,22.7597,54400.0
2011-06-30 13:10:00,30.37,30.39,30.35,30.37,89500.0,22.7597,22.7747,22.7447,22.7597,89500.0
2011-06-30 13:15:00,30.37,30.37,30.35,30.36,51500.0,22.7597,22.7597,22.7447,22.7522,51500.0
2011-06-30 13:20:00,30.36,30.39,30.32,30.34,155200.0,22.7522,22.7747,22.7222,22.7372,155200.0
2011-06-30 13:25:00,30.34,30.36,30.34,30.35,88600.0,22.7372,22.7522,22.7372,22.7447,88600.0
2011-06-30 13:30:00,30.35,30.36,30.34,30.35,82200.0,22.7447,22.7522,22.7372,22.7447,82200.0
2011-06-30 13:35:00,30.33,30.37,30.31,30.36,83200.0,22.7297,22.7597,22.7148,22.7522,83200.0
2011-06-30 13:40:00,30.36,30.38,30.33,30.35,177900.0,22.7522,22.7672,22.7297,22.7447,177900.0
2011-06-30 13:45:00,30.35,30.37,30.34,30.35,96800.0,22.7447,22.7597,22.7372,22.7447,96800.0
2011-06-30 13:50:00,30.35,30.36,30.33,30.35,52800.0,22.7447,22.7522,22.7297,22.7447,52800.0
2011-06-30 13:55:00,30.35,30.4,30.33,30.34,310100.0,22.7447,22.7822,22.7297,22.7372,310100.0
2011-06-30 14:00:00,30.33,30.38,30.31,30.31,135800.0,22.7297,22.7672,22.7148,22.7148,135800.0
2011-06-30 14:05:00,30.31,30.32,30.26,30.3,202400.0,22.7148,22.7222,22.6773,22.7073,202400.0
2011-06-30 14:10:00,30.3,30.35,30.3,30.35,49900.0,22.7073,22.7447,22.7073,22.7447,49900.0
2011-06-30 14:15:00,30.35,30.4,30.34,30.4,290500.0,22.7447,22.7822,22.7372,22.7822,290500.0
2011-06-30 14:20:00,30.4,30.43,30.39,30.4,115000.0,22.7822,22.8047,22.7747,22.7822,115000.0
2011-06-30 14:25:00,30.41,30.41,30.35,30.37,169700.0,22.7897,22.7897,22.7447,22.7597,169700.0
2011-06-30 14:30:00,30.36,30.37,30.34,30.35,308000.0,22.7522,22.7597,22.7372,22.7447,308000.0
2011-06-30 14:35:00,30.35,30.38,30.34,30.36,281900.0,22.7447,22.7672,22.7372,22.7522,281900.0
2011-06-30 14:40:00,30.36,30.38,30.36,30.36,91000.0,22.7522,22.7672,22.7522,22.7522,91000.0
2011-06-30 14:45:00,30.36,30.4,30.36,30.36,210900.0,22.7522,22.7822,22.7522,22.7522,210900.0
2011-06-30 14:50:00,30.35,30.39,30.34,30.37,495300.0,22.7447,22.7747,22.7372,22.7597,495300.0
2011-06-30 14:55:00,30.37,30.4,30.36,30.37,678600.0,22.7597,22.7822,22.7522,22.7597,678600.0
2011-06-30 15:00:00,30.37,30.4,30.37,30.38,139400.0,22.7597,22.7822,22.7597,22.7672,139400.0
2011-06-30 15:05:00,30.38,30.4,30.35,30.37,310600.0,22.7672,22.7822,22.7447,22.7597,310600.0
2011-06-30 15:10:00,30.38,30.4,30.34,30.34,370300.0,22.7672,22.7822,22.7372,22.7372,370300.0
2011-06-30 15:15:00,30.34,30.38,30.34,30.35,720400.0,22.7372,22.7672,22.7372,22.7447,720400.0
2011-06-30 15:20:00,30.36,30.39,30.35,30.39,183100.0,22.7522,22.7747,22.7447,22.7747,183100.0
2011-06-30 15:25:00,30.39,30.39,30.36,30.39,172100.0,22.7747,22.7747,22.7522,22.7747,172100.0
2011-06-30 15:30:00,30.39,30.4,30.36,30.37,182700.0,22.7747,22.7822,22.7522,22.7597,182700.0
2011-06-30 15:35:00,30.37,30.4,30.35,30.38,452900.0,22.7597,22.7822,22.7447,22.7672,452900.0
2011-06-30 15:40:00,30.38,30.4,30.36,30.39,271300.0,22.7672,22.7822,22.7522,22.7747,271300.0
2011-06-30 15:45:00,30.39,30.39,30.36,30.37,188200.0,22.7747,22.7747,22.7522,22.7597,188200.0
2011-06-30 15:50:00,30.37,30.38,30.34,30.35,276300.0,22.7597,22.7672,22.7372,22.7447,276300.0
2011-06-30 15:55:00,30.35,30.39,30.35,30.38,626000.0,22.7447,22.7747,22.7447,22.7672,626000.0
2011-07-01 09:30:00,30.26,30.36,29.92,30.01,303700.0,22.6773,22.7522,22.4225,22.4899,303700.0
2011-07-01 09:35:00,30.0,30.15,30.0,30.14,138600.0,22.4824,22.5948,22.4824,22.5874,138600.0
2011-07-01 09:40:00,30.15,30.44,30.14,30.37,390000.0,22.5948,22.8122,22.5874,22.7597,390000.0
2011-07-01 09:45:00,30.36,30.4,30.35,30.4,149500.0,22.7522,22.7822,22.7447,22.7822,149500.0
2011-07-01 09:50:00,30.4,30.4,30.35,30.37,125200.0,22.7822,22.7822,22.7447,22.7597,125200.0
2011-07-01 09:55:00,30.38,30.5,30.37,30.47,294700.0,22.7672,22.8571,22.7597,22.8347,294700.0
2011-07-01 10:00:00,30.47,30.86,30.46,30.7,742000.0,22.8347,23.1269,22.8272,23.007,742000.0
2011-07-01 10:05:00,30.7,30.74,30.61,30.72,299100.0,23.007,23.037,22.9396,23.022,299100.0
2011-07-01 10:10:00,30.72,30.79,30.71,30.75,222100.0,23.022,23.0745,23.0145,23.0445,222100.0
2011-07-01 10:15:00,30.75,30.76,30.66,30.68,246100.0,23.0445,23.052,22.977,22.992,246100.0
2011-07-01 10:20:00,30.69,30.74,30.58,30.58,296900.0,22.9995,23.037,22.9171,22.9171,296900.0
2011-07-01 10:25:00,30.59,30.64,30.48,30.48,222800.0,22.9246,22.9621,22.8422,22.8422,222800.0
2011-07-01 10:30:00,30.48,30.71,30.48,30.7,259900.0,22.8422,23.0145,22.8422,23.007,259900.0
2011-07-01 10:35:00,30.7,30.73,30.63,30.64,728300.0,23.007,23.0295,22.9546,22.9621,728300.0
2011-07-01 10:40:00,30.64,30.74,30.58,30.72,239400.0,22.9621,23.037,22.9171,23.022,239400.0
2011-07-01 10:45:00,30.72,30.73,30.16,30.36,1741400.0,23.022,23.0295,22.6023,22.7522,1741400.0
2011-07-01 10:50:00,30.36,30.58,30.26,30.42,799400.0,22.7522,22.9171,22.6773,22.7972,799400.0
2011-07-01 10:55:00,30.42,30.5,30.31,30.37,644100.0,22.7972,22.8571,22.7148,22.7597,644100.0
2011-07-01 11:00:00,30.38,30.56,30.38,30.45,378500.0,22.7672,22.9021,22.7672,22.8197,378500.0
2011-07-01 11:05:00,30.46,30.5,30.37,30.39,230800.0,22.8272,22.8571,22.7597,22.7747,230800.0
2011-07-01 11:10:00,30.4,30.4,30.37,30.38,102100.0,22.7822,22.7822,22.7597,22.7672,102100.0
2011-07-01 11:15:00,30.38,30.41,30.38,30.38,376700.0,22.7672,22.7897,22.7672,22.7672,376700.0
2011-07-01 11:20:00,30.39,30.39,30.21,30.37,283300.0,22.7747,22.7747,22.6398,22.7597,283300.0
2011-07-01 11:25:00,30.37,30.38,30.25,30.38,268000.0,22.7597,22.7672,22.6698,22.7672,268000.0
2011-07-01 11:30:00,30.38,30.48,30.37,30.46,234000.0,22.7672,22.8422,22.7597,22.8272,234000.0
2011-07-01 11:35:00,30.46,30.5,30.42,30.43,100400.0,22.8272,22.8571,22.7972,22.8047,100400.0
2011-07-01 11:40:00,30.44,30.49,30.42,30.48,109100.0,22.8122,22.8496,22.7972,22.8422,109100.0
2011-07-01 11:45:00,30.48,30.48,30.43,30.46,79700.0,22.8422,22.8422,22.8047,22.8272,79700.0
2011-07-01 11:50:00,30.47,30.48,30.43,30.46,63100.0,22.8347,22.8422,22.8047,22.8272,63100.0
2011-07-01 11:55:00,30.46,30.51,30.46,30.5,129300.0,22.8272,22.8646,22.8272,22.8571,129300.0
2011-07-01 12:00:00,30.5,30.52,30.42,30.42,245000.0,22.8571,22.8721,22.7972,22.7972,245000.0
2011-07-01 12:05:00,30.43,30.51,30.43,30.5,120600.0,22.8047,22.8646,22.8047,22.8571,120600.0
2011-07-01 12:10:00,30.5,30.51,30.49,30.5,171000.0,22.8571,22.8646,22.8496,22.8571,171000.0
2011-07-01 12:15:00,30.5,30.55,30.47,30.52,77400.0,22.8571,22.8946,22.8347,22.8721,77400.0
2011-07-01 12:20:00,30.52,30.67,30.52,30.63,181700.0,22.8721,22.9845,22.8721,22.9546,181700.0
2011-07-01 12:25:00,30.64,30.69,30.62,30.67,163800.0,22.9621,22.9995,22.9471,22.9845,163800.0
2011-07-01 12:30:00,30.67,30.7,30.64,30.68,82400.0,22.9845,23.007,22.9621,22.992,82400.0
2011-07-01 12:35:00,30.68,30.74,30.68,30.73,59900.0,22.992,23.037,22.992,23.0295,59900.0
2011-07-01 12:40:00,30.74,30.74,30.69,30.7,79100.0,23.037,23.037,22.9995,23.007,79100.0
2011-07-01 12:45:00,30.7,30.7,30.61,30.62,126000.0,23.007,23.007,22.9396,22.9471,126000.0
2011-07-01 12:50:00,30.62,30.66,30.59,30.6,189900.0,22.9471,22.977,22.9246,22.9321,189900.0
2011-07-01 12:55:00,30.6,30.62,30.57,30.62,77100.0,22.9321,22.9471,22.9096,22.9471,77100.0
2011-07-01 13:00:00,30.62,30.62,30.52,30.52,123000.0,22.9471,22.9471,22.8721,22.8721,123000.0
2011-07-01 13:05:00,30.52,30.57,30.49,30.56,110300.0,22.8721,22.9096,22.8496,22.9021,110300.0
2011-07-01 13:10:00,30.57,30.65,30.54,30.61,100500.0,22.9096,22.9696,22.8871,22.9396,100500.0
2011-07-01 13:15:00,30.62,30.69,30.62,30.66,89000.0,22.9471,22.9995,22.9471,22.977,89000.0
2011-07-01 13:20:00,30.65,30.74,30.65,30.73,102000.0,22.9696,23.037,22.9696,23.0295,102000.0
2011-07-01 13:25:00,30.74,30.76,30.71,30.76,95200.0,23.037,23.052,23.0145,23.052,95200.0
2011-07-01 13:30:00,30.75,30.77,30.74,30.75,105100.0,23.0445,23.0595,23.037,23.0445,105100.0
2011-07-01 13:35:00,30.75,30.75,30.67,30.7,313800.0,23.0445,23.0445,22.9845,23.007,313800.0
2011-07-01 13:40:00,30.7,30.7,30.66,30.7,84900.0,23.007,23.007,22.977,23.007,84900.0
2011-07-01 13:45:00,30.69,30.7,30.62,30.62,169400.0,22.9995,23.007,22.9471,22.9471,169400.0
2011-07-01 13:50:00,30.62,30.69,30.61,30.65,62200.0,22.9471,22.9995,22.9396,22.9696,62200.0
2011-07-01 13:55:00,30.65,30.68,30.64,30.65,78600.0,22.9696,22.992,22.9621,22.9696,78600.0
2011-07-01 14:00:00,30.65,30.68,30.63,30.64,82200.0,22.9696,22.992,22.9546,22.9621,82200.0
2011-07-01 14:05:00,30.63,30.63,30.48,30.49,359700.0,22.9546,22.9546,22.8422,22.8496,359700.0
2011-07-01 14:10:00,30.49,30.49,30.4,30.43,198400.0,22.8496,22.8496,22.7822,22.8047,198400.0
2011-07-01 14:15:00,30.43,30.49,30.42,30.44,125900.0,22.8047,22.8496,22.7972,22.8122,125900.0
2011-07-01 14:20:00,30.43,30.5,30.4,30.46,81000.0,22.8047,22.8571,22.7822,22.8272,81000.0
2011-07-01 14:25:00,30.46,30.5,30.45,30.49,63200.0,22.8272,22.8571,22.8197,22.8496,63200.0
2011-07-01 14:30:00,30.49,30.55,30.48,30.52,100100.0,22.8496,22.8946,22.8422,22.8721,100100.0
2011-07-01 14:35:00,30.52,30.55,30.51,30.52,80400.0,22.8721,22.8946,22.8646,22.8721,80400.0
2011-07-01 14:40:00,30.52,30.57,30.51,30.55,93000.0,22.8721,22.9096,22.8646,22.8946,93000.0
2011-07-01 14:45:00,30.56,30.64,30.55,30.63,210400.0,22.9021,22.9621,22.8946,22.9546,210400.0
2011-07-01 14:50:00,30.63,30.65,30.56,30.57,149600.0,22.9546,22.9696,22.9021,22.9096,149600.0
2011-07-01 14:55:00,30.57,30.61,30.53,30.56,181500.0,22.9096,22.9396,22.8796,22.9021,181500.0
2011-07-01 15:00:00,30.56,30.57,30.53,30.54,99900.0,22.9021,22.9096,22.8796,22.8871,99900.0
2011-07-01 15:05:00,30.55,30.61,30.55,30.56,66800.0,22.8946,22.9396,22.8946,22.9021,66800.0
2011-07-01 15:10:00,30.56,30.61,30.55,30.6,123400.0,22.9021,22.9396,22.8946,22.9321,123400.0
2011-07-01 15:15:00,30.6,30.61,30.59,30.6,95000.0,22.9321,22.9396,22.9246,22.9321,95000.0
2011-07-01 15:20:00,30.6,30.6,30.56,30.6,91800.0,22.9321,22.9321,22.9021,22.9321,91800.0
2011-07-01 15:25:00,30.6,30.63,30.59,30.6,108800.0,22.9321,22.9546,22.9246,22.9321,108800.0
2011-07-01 15:30:00,30.6,30.64,30.59,30.64,227000.0,22.9321,22.9621,22.9246,22.9621,227000.0
2011-07-01 15:35:00,30.64,30.66,30.58,30.6,221800.0,22.9621,22.977,22.9171,22.9321,221800.0
2011-07-01 15:40:00,30.6,30.69,30.59,30.69,236000.0,22.9321,22.9995,22.9246,22.9995,236000.0
2011-07-01 15:45:00,30.69,30.7,30.65,30.65,235700.0,22.9995,23.007,22.9696,22.9696,235700.0
2011-07-01 15:50:00,30.65,30.66,30.59,30.6,211100.0,22.9696,22.977,22.9246,22.9321,211100.0
2011-07-01 15:55:00,30.6,30.61,30.57,30.59,339000.0,22.9321,22.9396,22.9096,22.9246,339000.0
2011-07-05 09:30:00,30.87,30.88,30.58,30.73,408800.0,23.1344,23.1419,22.9171,23.0295,408800.0
2011-07-05 09:35:00,30.73,30.83,30.65,30.82,320300.0,23.0295,23.1044,22.9696,23.097,320300.0
2011-07-05 09:40:00,30.81,30.93,30.79,30.85,198200.0,23.0895,23.1794,23.0745,23.1194,198200.0
2011-07-05 09:45:00,30.86,30.95,30.82,30.93,114000.0,23.1269,23.1944,23.097,23.1794,114000.0
2011-07-05 09:50:00,30.94,31.0,30.9,31.0,157100.0,23.1869,23.2318,23.1569,23.2318,157100.0
2011-07-05 09:55:00,31.0,31.1,30.99,31.07,212500.0,23.2318,23.3068,23.2244,23.2843,212500.0
2011-07-05 10:00:00,31.07,31.28,31.03,31.27,227400.0,23.2843,23.4417,23.2543,23.4342,227400.0
2011-07-05 10:05:00,31.26,31.35,31.15,31.22,212600.0,23.4267,23.4941,23.3443,23.3967,212600.0
2011-07-05 10:10:00,31.23,31.36,31.21,31.24,256100.0,23.4042,23.5016,23.3892,23.4117,256100.0
2011-07-05 10:15:00,31.24,31.25,31.17,31.17,151300.0,23.4117,23.4192,23.3592,23.3592,151300.0
2011-07-05 10:20:00,31.18,31.19,31.05,31.08,258900.0,23.3667,23.3742,23.2693,23.2918,258900.0
2011-07-05 10:25:00,31.08,31.09,31.0,31.04,192800.0,23.2918,23.2993,23.2318,23.2618,192800.0
2011-07-05 10:30:00,31.03,31.11,31.03,31.08,100900.0,23.2543,23.3143,23.2543,23.2918,100900.0
2011-07-05 10:35:00,31.08,31.13,31.07,31.11,89000.0,23.2918,23.3293,23.2843,23.3143,89000.0
2011-07-05 10:40:00,31.11,31.2,31.1,31.2,88500.0,23.3143,23.3817,23.3068,23.3817,88500.0
2011-07-05 10:45:00,31.2,31.21,31.09,31.1,158400.0,23.3817,23.3892,23.2993,23.3068,158400.0
2011-07-05 10:50:00,31.11,31.13,31.1,31.11,36800.0,23.3143,23.3293,23.3068,23.3143,36800.0
2011-07-05 10:55:00,31.11,31.11,31.0,31.03,100900.0,23.3143,23.3143,23.2318,23.2543,100900.0
2011-07-05 11:00:00,31.03,31.06,30.86,30.92,139700.0,23.2543,23.2768,23.1269,23.1719,139700.0
2011-07-05 11:05:00,30.92,30.96,30.88,30.95,40800.0,23.1719,23.2019,23.1419,23.1944,40800.0
2011-07-05 11:10:00,30.95,31.03,30.95,31.02,32600.0,23.1944,23.2543,23.1944,23.2468,32600.0
2011-07-05 11:15:00,31.03,31.08,30.98,31.08,49600.0,23.2543,23.2918,23.2169,23.2918,49600.0
2011-07-05 11:20:00,31.08,31.15,31.04,31.15,113700.0,23.2918,23.3443,23.2618,23.3443,113700.0
2011-07-05 11:25:00,31.14,31.21,31.14,31.18,191600.0,23.3368,23.3892,23.3368,23.3667,191600.0
2011-07-05 11:30:00,31.18,31.2,31.09,31.12,189500.0,23.3667,23.3817,23.2993,23.3218,189500.0
2011-07-05 11:35:00,31.12,31.13,31.06,31.06,49000.0,23.3218,23.3293,23.2768,23.2768,49000.0
2011-07-05 11:40:00,31.06,31.06,30.97,31.01,143100.0,23.2768,23.2768,23.2094,23.2393,143100.0
2011-07-05 11:45:00,31.01,31.07,31.0,31.07,28700.0,23.2393,23.2843,23.2318,23.2843,28700.0
2011-07-05 11:50:00,31.07,31.07,30.99,31.0,37200.0,23.2843,23.2843,23.2244,23.2318,37200.0
2011-07-05 11:55:00,31.0,31.0,30.92,30.94,55500.0,23.2318,23.2318,23.1719,23.1869,55500.0
2011-07-05 12:00:00,30.94,30.99,30.94,30.99,37900.0,23.1869,23.2244,23.1869,23.2244,37900.0
2011-07-05 12:05:00,30.99,30.99,30.94,30.98,67900.0,23.2244,23.2244,23.1869,23.2169,67900.0
2011-07-05 12:10:00,30.98,31.0,30.92,30.95,59700.0,23.2169,23.2318,23.1719,23.1944,59700.0
2011-07-05 12:15:00,30.96,30.97,30.95,30.97,12300.0,23.2019,23.2094,23.1944,23.2094,12300.0
2011-07-05 12:20:00,30.97,30.99,30.93,30.93,63100.0,23.2094,23.2244,23.1794,23.1794,63100.0
2011-07-05 12:25:00,30.93,30.98,30.93,30.98,21400.0,23.1794,23.2169,23.1794,23.2169,21400.0
2011-07-05 12:30:00,30.98,31.0,30.97,30.99,32000.0,23.2169,23.2318,23.2094,23.2244,32000.0
2011-07-05 12:35:00,30.99,31.0,30.98,31.0,25100.0,23.2244,23.2318,23.2169,23.2318,25100.0
2011-07-05 12:40:00,31.0,31.08,30.99,31.06,106100.0,23.2318,23.2918,23.2244,23.2768,106100.0
2011-07-05 12:45:00,31.07,31.1,31.07,31.09,54300.0,23.2843,23.3068,23.2843,23.2993,54300.0
2011-07-05 12:50:00,31.09,31.16,31.08,31.14,162500.0,23.2993,23.3518,23.2918,23.3368,162500.0
2011-07-05 12:55:00,31.14,31.15,31.12,31.15,44600.0,23.3368,23.3443,23.3218,23.3443,44600.0
2011-07-05 13:00:00,31.15,31.15,31.14,31.15,20800.0,23.3443,23.3443,23.3368,23.3443,20800.0
2011-07-05 13:05:00,31.15,31.19,31.14,31.19,75100.0,23.3443,23.3742,23.3368,23.3742,75100.0
2011-07-05 13:10:00,31.19,31.2,31.18,31.19,62600.0,23.3742,23.3817,23.3667,23.3742,62600.0
2011-07-05 13:15:00,31.2,31.21,31.17,31.17,126800.0,23.3817,23.3892,23.3592,23.3592,126800.0
2011-07-05 13:20:00,31.18,31.18,31.12,31.13,61200.0,23.3667,23.3667,23.3218,23.3293,61200.0
2011-07-05 13:25:00,31.13,31.15,31.09,31.1,80900.0,23.3293,23.3443,23.2993,23.3068,80900.0
2011-07-05 13:30:00,31.1,31.13,31.1,31.1,38600.0,23.3068,23.3293,23.3068,23.3068,38600.0
2011-07-05 13:35:00,31.1,31.13,31.1,31.12,62800.0,23.3068,23.3293,23.3068,23.3218,62800.0
2011-07-05 13:40:00,31.12,31.12,31.1,31.12,39600.0,23.3218,23.3218,23.3068,23.3218,39600.0
2011-07-05 13:45:00,31.12,31.12,31.1,31.12,54800.0,23.3218,23.3218,23.3068,23.3218,54800.0
2011-07-05 13:50:00,31.12,31.18,31.08,31.16,129600.0,23.3218,23.3667,23.2918,23.3518,129600.0
2011-07-05 13:55:00,31.17,31.17,31.13,31.14,57700.0,23.3592,23.3592,23.3293,23.3368,57700.0
2011-07-05 14:00:00,31.14,31.15,31.01,31.05,208000.0,23.3368,23.3443,23.2393,23.2693,208000.0
2011-07-05 14:05:00,31.05,31.09,31.0,31.03,93700.0,23.2693,23.2993,23.2318,23.2543,93700.0
2011-07-05 14:10:00,31.03,31.07,31.02,31.06,42300.0,23.2543,23.2843,23.2468,23.2768,42300.0
2011-07-05 14:15:00,31.07,31.07,30.98,30.98,59600.0,23.2843,23.2843,23.2169,23.2169,59600.0
2011-07-05 14:20:00,30.98,30.98,30.9,30.91,59600.0,23.2169,23.2169,23.1569,23.1644,59600.0
2011-07-05 14:25:00,30.9,30.93,30.89,30.93,98100.0,23.1569,23.1794,23.1494,23.1794,98100.0
2011-07-05 14:30:00,30.92,30.94,30.9,30.92,44300.0,23.1719,23.1869,23.1569,23.1719,44300.0
2011-07-05 14:35:00,30.91,31.0,30.91,30.99,60800.0,23.1644,23.2318,23.1644,23.2244,60800.0
2011-07-05 14:40:00,30.98,31.01,30.96,30.96,60300.0,23.2169,23.2393,23.2019,23.2019,60300.0
2011-07-05 14:45:00,30.97,30.98,30.93,30.94,105200.0,23.2094,23.2169,23.1794,23.1869,105200.0
2011-07-05 14:50:00,30.94,30.95,30.91,30.93,51800.0,23.1869,23.1944,23.1644,23.1794,51800.0
2011-07-05 14:55:00,30.93,30.98,30.92,30.98,80900.0,23.1794,23.2169,23.1719,23.2169,80900.0
2011-07-05 15:00:00,30.98,30.98,30.92,30.93,61000.0,23.2169,23.2169,23.1719,23.1794,61000.0
2011-07-05 15:05:00,30.93,30.97,30.93,30.97,42300.0,23.1794,23.2094,23.1794,23.2094,42300.0
2011-07-05 15:10:00,30.96,30.96,30.9,30.91,79500.0,23.2019,23.2019,23.1569,23.1644,79500.0
2011-07-05 15:15:00,30.9,30.98,30.9,30.97,99300.0,23.1569,23.2169,23.1569,23.2094,99300.0
2011-07-05 15:20:00,30.97,30.99,30.95,30.98,68500.0,23.2094,23.2244,23.1944,23.2169,68500.0
2011-07-05 15:25:00,30.99,30.99,30.94,30.99,44100.0,23.2244,23.2244,23.1869,23.2244,44100.0
2011-07-05 15:30:00,30.99,31.0,30.98,31.0,96100.0,23.2244,23.2318,23.2169,23.2318,96100.0
2011-07-05 15:35:00,31.0,31.0,30.94,30.96,159400.0,23.2318,23.2318,23.1869,23.2019,159400.0
2011-07-05 15:40:00,30.94,30.96,30.9,30.93,170200.0,23.1869,23.2019,23.1569,23.1794,170200.0
2011-07-05 15:45:00,30.94,30.94,30.88,30.89,204400.0,23.1869,23.1869,23.1419,23.1494,204400.0
2011-07-05 15:50:00,30.88,30.89,30.83,30.84,297300.0,23.1419,23.1494,23.1044,23.1119,297300.0
2011-07-05 15:55:00,30.84,30.86,30.83,30.85,199900.0,23.1119,23.1269,23.1044,23.1194,199900.0
2011-07-06 09:30:00,31.37,31.53,31.32,31.51,715500.0,23.5091,23.629,23.4717,23.614,715500.0
2011-07-06 09:35:00,31.52,31.53,31.38,31.41,441000.0,23.6215,23.629,23.5166,23.5391,441000.0
2011-07-06 09:40:00,31.41,31.5,31.39,31.48,498200.0,23.5391,23.6066,23.5241,23.5916,498200.0
2011-07-06 09:45:00,31.48,31.5,31.39,31.5,357100.0,23.5916,23.6066,23.5241,23.6066,357100.0
2011-07-06 09:50:00,31.49,31.5,31.44,31.45,102200.0,23.5991,23.6066,23.5616,23.5691,102200.0
2011-07-06 09:55:00,31.45,31.49,31.44,31.48,284500.0,23.5691,23.5991,23.5616,23.5916,284500.0
2011-07-06 10:00:00,31.47,31.52,31.35,31.4,489000.0,23.5841,23.6215,23.4941,23.5316,489000.0
2011-07-06 10:05:00,31.39,31.4,31.38,31.4,280200.0,23.5241,23.5316,23.5166,23.5316,280200.0
2011-07-06 10:10:00,31.4,31.4,31.27,31.29,230300.0,23.5316,23.5316,23.4342,23.4492,230300.0
2011-07-06 10:15:00,31.29,31.31,31.21,31.24,323200.0,23.4492,23.4642,23.3892,23.4117,323200.0
2011-07-06 10:20:00,31.25,31.35,31.21,31.35,178300.0,23.4192,23.4941,23.3892,23.4941,178300.0
2011-07-06 10:25:00,31.35,31.38,31.28,31.35,225100.0,23.4941,23.5166,23.4417,23.4941,225100.0
2011-07-06 10:30:00,31.35,31.35,31.3,31.34,102900.0,23.4941,23.4941,23.4567,23.4866,102900.0
2011-07-06 10:35:00,31.33,31.35,31.27,31.35,116000.0,23.4792,23.4941,23.4342,23.4941,116000.0
2011-07-06 10:40:00,31.35,31.37,31.32,31.36,123700.0,23.4941,23.5091,23.4717,23.5016,123700.0
2011-07-06 10:45:00,31.35,31.36,31.3,31.34,127800.0,23.4941,23.5016,23.4567,23.4866,127800.0
2011-07-06 10:50:00,31.33,31.4,31.33,31.39,101400.0,23.4792,23.5316,23.4792,23.5241,101400.0
2011-07-06 10:55:00,31.38,31.41,31.36,31.41,178000.0,23.5166,23.5391,23.5016,23.5391,178000.0
2011-07-06 11:00:00,31.41,31.45,31.36,31.39,178600.0,23.5391,23.5691,23.5016,23.5241,178600.0
2011-07-06 11:05:00,31.39,31.41,31.35,31.36,64600.0,23.5241,23.5391,23.4941,23.5016,64600.0
2011-07-06 11:10:00,31.36,31.39,31.33,31.36,139300.0,23.5016,23.5241,23.4792,23.5016,139300.0
2011-07-06 11:15:00,31.36,31.42,31.31,31.38,301800.0,23.5016,23.5466,23.4642,23.5166,301800.0
2011-07-06 11:20:00,31.37,31.38,31.34,31.35,46100.0,23.5091,23.5166,23.4866,23.4941,46100.0
2011-07-06 11:25:00,31.35,31.36,31.34,31.36,60600.0,23.4941,23.5016,23.4866,23.5016,60600.0
2011-07-06 11:30:00,31.36,31.37,31.3,31.33,158800.0,23.5016,23.5091,23.4567,23.4792,158800.0
2011-07-06 11:35:00,31.33,31.36,31.32,31.34,71000.0,23.4792,23.5016,23.4717,23.4866,71000.0
2011-07-06 11:40:00,31.33,31.39,31.33,31.34,60100.0,23.4792,23.5241,23.4792,23.4866,60100.0
2011-07-06 11:45:00,31.35,31.4,31.34,31.38,111700.0,23.4941,23.5316,23.4866,23.5166,111700.0
2011-07-06 11:50:00,31.38,31.45,31.37,31.43,236500.0,23.5166,23.5691,23.5091,23.5541,236500.0
2011-07-06 11:55:00,31.43,31.51,31.43,31.5,269400.0,23.5541,23.614,23.5541,23.6066,269400.0
2011-07-06 12:00:00,31.51,31.55,31.44,31.44,174200.0,23.614,23.644,23.5616,23.5616,174200.0
2011-07-06 12:05:00,31.44,31.48,31.41,31.46,58200.0,23.5616,23.5916,23.5391,23.5766,58200.0
2011-07-06 12:10:00,31.46,31.48,31.45,31.46,128700.0,23.5766,23.5916,23.5691,23.5766,128700.0
2011-07-06 12:15:00,31.45,31.53,31.45,31.51,122400.0,23.5691,23.629,23.5691,23.614,122400.0
2011-07-06 12:20:00,31.51,31.52,31.5,31.5,53000.0,23.614,23.6215,23.6066,23.6066,53000.0
2011-07-06 12:25:00,31.5,31.54,31.49,31.52,114200.0,23.6066,23.6365,23.5991,23.6215,114200.0
2011-07-06 12:30:00,31.52,31.53,31.5,31.5,42100.0,23.6215,23.629,23.6066,23.6066,42100.0
2011-07-06 12:35:00,31.5,31.56,31.5,31.55,57200.0,23.6066,23.6515,23.6066,23.644,57200.0
2011-07-06 12:40:00,31.56,31.56,31.5,31.5,59200.0,23.6515,23.6515,23.6066,23.6066,59200.0
2011-07-06 12:45:00,31.51,31.54,31.51,31.54,32700.0,23.614,23.6365,23.614,23.6365,32700.0
2011-07-06 12:50:00,31.54,31.61,31.54,31.61,164200.0,23.6365,23.689,23.6365,23.689,164200.0
2011-07-06 12:55:00,31.61,31.68,31.6,31.67,164100.0,23.689,23.7414,23.6815,23.734,164100.0
2011-07-06 13:00:00,31.66,31.67,31.58,31.59,143400.0,23.7265,23.734,23.6665,23.674,143400.0
2011-07-06 13:05:00,31.59,31.61,31.58,31.59,83200.0,23.674,23.689,23.6665,23.674,83200.0
2011-07-06 13:10:00,31.58,31.6,31.54,31.54,110000.0,23.6665,23.6815,23.6365,23.6365,110000.0
2011-07-06 13:15:00,31.55,31.56,31.49,31.5,281400.0,23.644,23.6515,23.5991,23.6066,281400.0
2011-07-06 13:20:00,31.49,31.53,31.42,31.49,138400.0,23.5991,23.629,23.5466,23.5991,138400.0
2011-07-06 13:25:00,31.49,31.49,31.43,31.43,103500.0,23.5991,23.5991,23.5541,23.5541,103500.0
2011-07-06 13:30:00,31.43,31.44,31.41,31.44,73100.0,23.5541,23.5616,23.5391,23.5616,73100.0
2011-07-06 13:35:00,31.44,31.46,31.41,31.44,99900.0,23.5616,23.5766,23.5391,23.5616,99900.0
2011-07-06 13:40:00,31.44,31.45,31.43,31.45,55500.0,23.5616,23.5691,23.5541,23.5691,55500.0
2011-07-06 13:45:00,31.45,31.47,31.4,31.41,126400.0,23.5691,23.5841,23.5316,23.5391,126400.0
2011-07-06 13:50:00,31.41,31.44,31.36,31.37,245800.0,23.5391,23.5616,23.5016,23.5091,245800.0
2011-07-06 13:55:00,31.37,31.38,31.33,31.38,182900.0,23.5091,23.5166,23.4792,23.5166,182900.0
2011-07-06 14:00:00,31.38,31.39,31.35,31.37,140700.0,23.5166,23.5241,23.4941,23.5091,140700.0
2011-07-06 14:05:00,31.36,31.37,31.3,31.32,165800.0,23.5016,23.5091,23.4567,23.4717,165800.0
2011-07-06 14:10:00,31.32,31.34,31.31,31.31,57900.0,23.4717,23.4866,23.4642,23.4642,57900.0
2011-07-06 14:15:00,31.31,31.32,31.26,31.28,97700.0,23.4642,23.4717,23.4267,23.4417,97700.0
2011-07-06 14:20:00,31.29,31.31,31.21,31.25,179200.0,23.4492,23.4642,23.3892,23.4192,179200.0
2011-07-06 14:25:00,31.25,31.31,31.24,31.27,104000.0,23.4192,23.4642,23.4117,23.4342,104000.0
2011-07-06 14:30:00,31.26,31.27,31.24,31.24,62200.0,23.4267,23.4342,23.4117,23.4117,62200.0
2011-07-06 14:35:00,31.24,31.3,31.24,31.3,97700.0,23.4117,23.4567,23.4117,23.4567,97700.0
2011-07-06 14:40:00,31.3,31.34,31.28,31.33,94600.0,23.4567,23.4866,23.4417,23.4792,94600.0
2011-07-06 14:45:00,31.33,31.36,31.3,31.32,106800.0,23.4792,23.5016,23.4567,23.4717,106800.0
2011-07-06 14:50:00,31.31,31.32,31.28,31.28,106300.0,23.4642,23.4717,23.4417,23.4417,106300.0
2011-07-06 14:55:00,31.28,31.29,31.22,31.24,138600.0,23.4417,23.4492,23.3967,23.4117,138600.0
2011-07-06 15:00:00,31.23,31.26,31.22,31.23,77900.0,23.4042,23.4267,23.3967,23.4042,77900.0
2011-07-06 15:05:00,31.22,31.3,31.2,31.27,123100.0,23.3967,23.4567,23.3817,23.4342,123100.0
2011-07-06 15:10:00,31.27,31.3,31.23,31.23,118700.0,23.4342,23.4567,23.4042,23.4042,118700.0
2011-07-06 15:15:00,31.23,31.27,31.2,31.27,104200.0,23.4042,23.4342,23.3817,23.4342,104200.0
2011-07-06 15:20:00,31.27,31.27,31.2,31.21,107000.0,23.4342,23.4342,23.3817,23.3892,107000.0
2011-07-06 15:25:00,31.21,31.24,31.2,31.21,203900.0,23.3892,23.4117,23.3817,23.3892,203900.0
2011-07-06 15:30:00,31.21,31.25,31.15,31.15,309900.0,23.3892,23.4192,23.3443,23.3443,309900.0
2011-07-06 15:35:00,31.16,31.16,31.09,31.15,299400.0,23.3518,23.3518,23.2993,23.3443,299400.0
2011-07-06 15:40:00,31.15,31.23,31.15,31.17,199100.0,23.3443,23.4042,23.3443,23.3592,199100.0
2011-07-06 15:45:00,31.17,31.19,31.1,31.14,294800.0,23.3592,23.3742,23.3068,23.3368,294800.0
2011-07-06 15:50:00,31.14,31.16,31.11,31.15,300900.0,23.3368,23.3518,23.3143,23.3443,300900.0
2011-07-06 15:55:00,31.16,31.19,31.13,31.18,372400.0,23.3518,23.3742,23.3293,23.3667,372400.0
2011-07-07 09:30:00,31.79,31.9,31.65,31.85,588000.0,23.8239,23.9063,23.719,23.8688,588000.0
2011-07-07 09:35:00,31.84,31.95,31.8,31.89,320200.0,23.8614,23.9438,23.8314,23.8988,320200.0
2011-07-07 09:40:00,31.89,31.9,31.8,31.8,354600.0,23.8988,23.9063,23.8314,23.8314,354600.0
2011-07-07 09:45:00,31.81,31.87,31.76,31.83,400300.0,23.8389,23.8838,23.8014,23.8539,400300.0
2011-07-07 09:50:00,31.84,31.84,31.79,31.83,457800.0,23.8614,23.8614,23.8239,23.8539,457800.0
2011-07-07 09:55:00,31.83,31.85,31.81,31.83,206600.0,23.8539,23.8688,23.8389,23.8539,206600.0
2011-07-07 10:00:00,31.84,31.93,31.83,31.93,217400.0,23.8614,23.9288,23.8539,23.9288,217400.0
2011-07-07 10:05:00,31.93,31.95,31.89,31.89,279600.0,23.9288,23.9438,23.8988,23.8988,279600.0
2011-07-07 10:10:00,31.89,31.92,31.86,31.87,116600.0,23.8988,23.9213,23.8763,23.8838,116600.0
2011-07-07 10:15:00,31.88,31.92,31.87,31.91,235000.0,23.8913,23.9213,23.8838,23.9138,235000.0
2011-07-07 10:20:00,31.91,31.91,31.85,31.86,275400.0,23.9138,23.9138,23.8688,23.8763,275400.0
2011-07-07 10:25:00,31.86,31.89,31.84,31.89,139200.0,23.8763,23.8988,23.8614,23.8988,139200.0
2011-07-07 10:30:00,31.89,31.94,31.87,31.91,202300.0,23.8988,23.9363,23.8838,23.9138,202300.0
2011-07-07 10:35:00,31.91,31.98,31.9,31.97,205400.0,23.9138,23.9663,23.9063,23.9588,205400.0
2011-07-07 10:40:00,31.96,31.97,31.93,31.95,199100.0,23.9513,23.9588,23.9288,23.9438,199100.0
2011-07-07 10:45:00,31.96,31.99,31.93,31.96,243200.0,23.9513,23.9738,23.9288,23.9513,243200.0
2011-07-07 10:50:00,31.96,31.97,31.92,31.95,95100.0,23.9513,23.9588,23.9213,23.9438,95100.0
2011-07-07 10:55:00,31.95,31.99,31.95,31.99,95500.0,23.9438,23.9738,23.9438,23.9738,95500.0
2011-07-07 11:00:00,31.98,32.04,31.96,32.03,545900.0,23.9663,24.0112,23.9513,24.0037,545900.0
2011-07-07 11:05:00,32.02,32.08,32.02,32.05,147700.0,23.9962,24.0412,23.9962,24.0187,147700.0
2011-07-07 11:10:00,32.05,32.07,32.0,32.04,81900.0,24.0187,24.0337,23.9813,24.0112,81900.0
2011-07-07 11:15:00,32.04,32.04,31.99,32.0,97900.0,24.0112,24.0112,23.9738,23.9813,97900.0
2011-07-07 11:20:00,32.0,32.0,31.94,31.95,262300.0,23.9813,23.9813,23.9363,23.9438,262300.0
2011-07-07 11:25:00,31.95,31.96,31.9,31.94,168800.0,23.9438,23.9513,23.9063,23.9363,168800.0
2011-07-07 11:30:00,31.94,31.97,31.93,31.93,71200.0,23.9363,23.9588,23.9288,23.9288,71200.0
2011-07-07 11:35:00,31.93,31.94,31.9,31.91,120300.0,23.9288,23.9363,23.9063,23.9138,120300.0
2011-07-07 11:40:00,31.92,31.94,31.91,31.92,47700.0,23.9213,23.9363,23.9138,23.9213,47700.0
2011-07-07 11:45:00,31.93,31.94,31.92,31.94,37300.0,23.9288,23.9363,23.9213,23.9363,37300.0
2011-07-07 11:50:00,31.94,31.94,31.91,31.93,57200.0,23.9363,23.9363,23.9138,23.9288,57200.0
2011-07-07 11:55:00,31.93,31.93,31.9,31.91,55900.0,23.9288,23.9288,23.9063,23.9138,55900.0
2011-07-07 12:00:00,31.91,31.91,31.86,31.87,156600.0,23.9138,23.9138,23.8763,23.8838,156600.0
2011-07-07 12:05:00,31.86,31.89,31.84,31.85,225300.0,23.8763,23.8988,23.8614,23.8688,225300.0
2011-07-07 12:10:00,31.85,31.87,31.84,31.84,160200.0,23.8688,23.8838,23.8614,23.8614,160200.0
2011-07-07 12:15:00,31.85,31.86,31.85,31.86,303200.0,23.8688,23.8763,23.8688,23.8763,303200.0
2011-07-07 12:20:00,31.86,31.86,31.84,31.84,75000.0,23.8763,23.8763,23.8614,23.8614,75000.0
2011-07-07 12:25:00,31.85,31.86,31.84,31.86,53400.0,23.8688,23.8763,23.8614,23.8763,53400.0
2011-07-07 12:30:00,31.86,31.86,31.84,31.85,52200.0,23.8763,23.8763,23.8614,23.8688,52200.0
2011-07-07 12:35:00,31.85,31.89,31.85,31.86,140700.0,23.8688,23.8988,23.8688,23.8763,140700.0
2011-07-07 12:40:00,31.87,31.91,31.86,31.88,101100.0,23.8838,23.9138,23.8763,23.8913,101100.0
2011-07-07 12:45:00,31.88,31.93,31.87,31.93,141300.0,23.8913,23.9288,23.8838,23.9288,141300.0
2011-07-07 12:50:00,31.93,31.93,31.89,31.9,53500.0,23.9288,23.9288,23.8988,23.9063,53500.0
2011-07-07 12:55:00,31.9,31.92,31.87,31.87,100500.0,23.9063,23.9213,23.8838,23.8838,100500.0
2011-07-07 13:00:00,31.87,31.88,31.85,31.87,30900.0,23.8838,23.8913,23.8688,23.8838,30900.0
2011-07-07 13:05:00,31.87,31.87,31.84,31.85,116800.0,23.8838,23.8838,23.8614,23.8688,116800.0
2011-07-07 13:10:00,31.86,31.9,31.86,31.87,49700.0,23.8763,23.9063,23.8763,23.8838,49700.0
2011-07-07 13:15:00,31.87,31.91,31.87,31.9,43200.0,23.8838,23.9138,23.8838,23.9063,43200.0
2011-07-07 13:20:00,31.91,31.91,31.89,31.91,49700.0,23.9138,23.9138,23.8988,23.9138,49700.0
2011-07-07 13:25:00,31.91,31.91,31.86,31.87,52800.0,23.9138,23.9138,23.8763,23.8838,52800.0
2011-07-07 13:30:00,31.87,31.88,31.86,31.86,34900.0,23.8838,23.8913,23.8763,23.8763,34900.0
2011-07-07 13:35:00,31.86,31.88,31.86,31.87,51400.0,23.8763,23.8913,23.8763,23.8838,51400.0
2011-07-07 13:40:00,31.87,31.9,31.86,31.9,81000.0,23.8838,23.9063,23.8763,23.9063,81000.0
2011-07-07 13:45:00,31.9,31.9,31.85,31.85,67600.0,23.9063,23.9063,23.8688,23.8688,67600.0
2011-07-07 13:50:00,31.85,31.91,31.85,31.91,54400.0,23.8688,23.9138,23.8688,23.9138,54400.0
2011-07-07 13:55:00,31.91,31.91,31.9,31.9,58300.0,23.9138,23.9138,23.9063,23.9063,58300.0
2011-07-07 14:00:00,31.91,31.91,31.9,31.91,29300.0,23.9138,23.9138,23.9063,23.9138,29300.0
2011-07-07 14:05:00,31.91,31.92,31.91,31.92,33000.0,23.9138,23.9213,23.9138,23.9213,33000.0
2011-07-07 14:10:00,31.91,31.93,31.91,31.93,33000.0,23.9138,23.9288,23.9138,23.9288,33000.0
2011-07-07 14:15:00,31.93,31.97,31.92,31.97,87700.0,23.9288,23.9588,23.9213,23.9588,87700.0
2011-07-07 14:20:00,31.97,32.02,31.97,32.0,328600.0,23.9588,23.9962,23.9588,23.9813,328600.0
2011-07-07 14:25:00,32.0,32.04,31.99,32.01,103000.0,23.9813,24.0112,23.9738,23.9888,103000.0
2011-07-07 14:30:00,32.01,32.07,32.01,32.06,222800.0,23.9888,24.0337,23.9888,24.0262,222800.0
2011-07-07 14:35:00,32.05,32.06,32.02,32.03,54200.0,24.0187,24.0262,23.9962,24.0037,54200.0
2011-07-07 14:40:00,32.03,32.05,32.02,32.03,70800.0,24.0037,24.0187,23.9962,24.0037,70800.0
2011-07-07 14:45:00,32.03,32.06,32.02,32.06,102200.0,24.0037,24.0262,23.9962,24.0262,102200.0
2011-07-07 14:50:00,32.06,32.07,32.05,32.06,53400.0,24.0262,24.0337,24.0187,24.0262,53400.0
2011-07-07 14:55:00,32.06,32.07,32.05,32.06,73400.0,24.0262,24.0337,24.0187,24.0262,73400.0
2011-07-07 15:00:00,32.06,32.07,32.05,32.05,97100.0,24.0262,24.0337,24.0187,24.0187,97100.0
2011-07-07 15:05:00,32.06,32.07,32.04,32.05,108200.0,24.0262,24.0337,24.0112,24.0187,108200.0
2011-07-07 15:10:00,32.05,32.07,32.03,32.03,207200.0,24.0187,24.0337,24.0037,24.0037,207200.0
2011-07-07 15:15:00,32.03,32.04,31.99,31.99,215400.0,24.0037,24.0112,23.9738,23.9738,215400.0
2011-07-07 15:20:00,31.99,32.0,31.91,31.95,157900.0,23.9738,23.9813,23.9138,23.9438,157900.0
2011-07-07 15:25:00,31.94,31.96,31.88,31.88,193400.0,23.9363,23.9513,23.8913,23.8913,193400.0
2011-07-07 15:30:00,31.88,31.9,31.85,31.88,122800.0,23.8913,23.9063,23.8688,23.8913,122800.0
2011-07-07 15:35:00,31.88,31.89,31.82,31.84,131200.0,23.8913,23.8988,23.8464,23.8614,131200.0
2011-07-07 15:40:00,31.84,31.87,31.83,31.87,315800.0,23.8614,23.8838,23.8539,23.8838,315800.0
2011-07-07 15:45:00,31.86,31.88,31.77,31.77,284300.0,23.8763,23.8913,23.8089,23.8089,284300.0
2011-07-07 15:50:00,31.77,31.78,31.75,31.76,278700.0,23.8089,23.8164,23.7939,23.8014,278700.0
2011-07-07 15:55:00,31.76,31.79,31.75,31.79,669700.0,23.8014,23.8239,23.7939,23.8239,669700.0
2011-07-08 09:30:00,31.25,31.37,31.16,31.34,336600.0,23.4192,23.5091,23.3518,23.4866,336600.0
2011-07-08 09:35:00,31.34,31.44,31.26,31.43,218000.0,23.4866,23.5616,23.4267,23.5541,218000.0
2011-07-08 09:40:00,31.43,31.66,31.43,31.66,207200.0,23.5541,23.7265,23.5541,23.7265,207200.0
2011-07-08 09:45:00,31.66,31.68,31.52,31.65,339600.0,23.7265,23.7414,23.6215,23.719,339600.0
2011-07-08 09:50:00,31.64,31.69,31.63,31.66,170200.0,23.7115,23.7489,23.704,23.7265,170200.0
2011-07-08 09:55:00,31.66,31.7,31.61,31.67,129200.0,23.7265,23.7564,23.689,23.734,129200.0
2011-07-08 10:00:00,31.67,31.69,31.6,31.61,192100.0,23.734,23.7489,23.6815,23.689,192100.0
2011-07-08 10:05:00,31.6,31.62,31.53,31.57,157600.0,23.6815,23.6965,23.629,23.659,157600.0
2011-07-08 10:10:00,31.56,31.61,31.52,31.59,83100.0,23.6515,23.689,23.6215,23.674,83100.0
2011-07-08 10:15:00,31.59,31.63,31.5,31.52,88900.0,23.674,23.704,23.6066,23.6215,88900.0
2011-07-08 10:20:00,31.52,31.59,31.51,31.54,89700.0,23.6215,23.674,23.614,23.6365,89700.0
2011-07-08 10:25:00,31.54,31.55,31.45,31.53,110700.0,23.6365,23.644,23.5691,23.629,110700.0
2011-07-08 10:30:00,31.52,31.53,31.41,31.49,99800.0,23.6215,23.629,23.5391,23.5991,99800.0
2011-07-08 10:35:00,31.49,31.58,31.48,31.57,120800.0,23.5991,23.6665,23.5916,23.659,120800.0
2011-07-08 10:40:00,31.57,31.61,31.54,31.54,125600.0,23.659,23.689,23.6365,23.6365,125600.0
2011-07-08 10:45:00,31.55,31.56,31.54,31.56,102900.0,23.644,23.6515,23.6365,23.6515,102900.0
2011-07-08 10:50:00,31.56,31.56,31.5,31.53,89000.0,23.6515,23.6515,23.6066,23.629,89000.0
2011-07-08 10:55:00,31.53,31.56,31.51,31.53,65700.0,23.629,23.6515,23.614,23.629,65700.0
2011-07-08 11:00:00,31.53,31.55,31.48,31.49,132000.0,23.629,23.644,23.5916,23.5991,132000.0
2011-07-08 11:05:00,31.49,31.5,31.46,31.48,173700.0,23.5991,23.6066,23.5766,23.5916,173700.0
2011-07-08 11:10:00,31.47,31.48,31.34,31.37,211500.0,23.5841,23.5916,23.4866,23.5091,211500.0
2011-07-08 11:15:00,31.36,31.46,31.31,31.44,134400.0,23.5016,23.5766,23.4642,23.5616,134400.0
2011-07-08 11:20:00,31.45,31.46,31.44,31.45,56100.0,23.5691,23.5766,23.5616,23.5691,56100.0
2011-07-08 11:25:00,31.45,31.47,31.4,31.41,51700.0,23.5691,23.5841,23.5316,23.5391,51700.0
2011-07-08 11:30:00,31.4,31.47,31.36,31.45,110700.0,23.5316,23.5841,23.5016,23.5691,110700.0
2011-07-08 11:35:00,31.45,31.56,31.44,31.51,93900.0,23.5691,23.6515,23.5616,23.614,93900.0
2011-07-08 11:40:00,31.5,31.56,31.47,31.53,121700.0,23.6066,23.6515,23.5841,23.629,121700.0
2011-07-08 11:45:00,31.52,31.52,31.44,31.46,361100.0,23.6215,23.6215,23.5616,23.5766,361100.0
2011-07-08 11:50:00,31.45,31.48,31.44,31.48,53900.0,23.5691,23.5916,23.5616,23.5916,53900.0
2011-07-08 11:55:00,31.48,31.48,31.46,31.48,76200.0,23.5916,23.5916,23.5766,23.5916,76200.0
2011-07-08 12:00:00,31.48,31.49,31.45,31.46,157200.0,23.5916,23.5991,23.5691,23.5766,157200.0
2011-07-08 12:05:00,31.46,31.48,31.41,31.42,62500.0,23.5766,23.5916,23.5391,23.5466,62500.0
2011-07-08 12:10:00,31.42,31.44,31.35,31.35,47300.0,23.5466,23.5616,23.4941,23.4941,47300.0
2011-07-08 12:15:00,31.36,31.4,31.35,31.38,55700.0,23.5016,23.5316,23.4941,23.5166,55700.0
2011-07-08 12:20:00,31.39,31.39,31.34,31.35,38400.0,23.5241,23.5241,23.4866,23.4941,38400.0
2011-07-08 12:25:00,31.36,31.39,31.35,31.38,26800.0,23.5016,23.5241,23.4941,23.5166,26800.0
2011-07-08 12:30:00,31.38,31.41,31.37,31.41,299100.0,23.5166,23.5391,23.5091,23.5391,299100.0
2011-07-08 12:35:00,31.41,31.46,31.39,31.44,43700.0,23.5391,23.5766,23.5241,23.5616,43700.0
2011-07-08 12:40:00,31.45,31.51,31.45,31.47,43800.0,23.5691,23.614,23.5691,23.5841,43800.0
2011-07-08 12:45:00,31.46,31.51,31.46,31.47,38100.0,23.5766,23.614,23.5766,23.5841,38100.0
2011-07-08 12:50:00,31.48,31.5,31.46,31.46,52800.0,23.5916,23.6066,23.5766,23.5766,52800.0
2011-07-08 12:55:00,31.46,31.48,31.42,31.48,35700.0,23.5766,23.5916,23.5466,23.5916,35700.0
2011-07-08 13:00:00,31.47,31.48,31.43,31.48,33300.0,23.5841,23.5916,23.5541,23.5916,33300.0
2011-07-08 13:05:00,31.48,31.51,31.46,31.51,110900.0,23.5916,23.614,23.5766,23.614,110900.0
2011-07-08 13:10:00,31.51,31.51,31.44,31.47,67300.0,23.614,23.614,23.5616,23.5841,67300.0
2011-07-08 13:15:00,31.47,31.5,31.46,31.5,54400.0,23.5841,23.6066,23.5766,23.6066,54400.0
2011-07-08 13:20:00,31.5,31.51,31.48,31.5,26300.0,23.6066,23.614,23.5916,23.6066,26300.0
2011-07-08 13:25:00,31.5,31.51,31.49,31.51,70400.0,23.6066,23.614,23.5991,23.614,70400.0
2011-07-08 13:30:00,31.51,31.51,31.48,31.48,49100.0,23.614,23.614,23.5916,23.5916,49100.0
2011-07-08 13:35:00,31.48,31.5,31.48,31.49,46700.0,23.5916,23.6066,23.5916,23.5991,46700.0
2011-07-08 13:40:00,31.49,31.5,31.47,31.48,27700.0,23.5991,23.6066,23.5841,23.5916,27700.0
2011-07-08 13:45:00,31.48,31.5,31.45,31.46,88000.0,23.5916,23.6066,23.5691,23.5766,88000.0
2011-07-08 13:50:00,31.47,31.5,31.47,31.5,79400.0,23.5841,23.6066,23.5841,23.6066,79400.0
2011-07-08 13:55:00,31.5,31.5,31.46,31.46,86200.0,23.6066,23.6066,23.5766,23.5766,86200.0
2011-07-08 14:00:00,31.46,31.48,31.45,31.46,104800.0,23.5766,23.5916,23.5691,23.5766,104800.0
2011-07-08 14:05:00,31.45,31.49,31.45,31.48,147700.0,23.5691,23.5991,23.5691,23.5916,147700.0
2011-07-08 14:10:00,31.49,31.5,31.47,31.49,76900.0,23.5991,23.6066,23.5841,23.5991,76900.0
2011-07-08 14:15:00,31.5,31.5,31.44,31.46,90200.0,23.6066,23.6066,23.5616,23.5766,90200.0
2011-07-08 14:20:00,31.46,31.49,31.44,31.46,48800.0,23.5766,23.5991,23.5616,23.5766,48800.0
2011-07-08 14:25:00,31.46,31.49,31.46,31.47,30700.0,23.5766,23.5991,23.5766,23.5841,30700.0
2011-07-08 14:30:00,31.48,31.5,31.46,31.48,105900.0,23.5916,23.6066,23.5766,23.5916,105900.0
2011-07-08 14:35:00,31.47,31.49,31.45,31.49,62100.0,23.5841,23.5991,23.5691,23.5991,62100.0
2011-07-08 14:40:00,31.48,31.5,31.47,31.48,118600.0,23.5916,23.6066,23.5841,23.5916,118600.0
2011-07-08 14:45:00,31.47,31.5,31.45,31.46,112300.0,23.5841,23.6066,23.5691,23.5766,112300.0
2011-07-08 14:50:00,31.45,31.47,31.43,31.44,136600.0,23.5691,23.5841,23.5541,23.5616,136600.0
2011-07-08 14:55:00,31.45,31.46,31.44,31.45,35200.0,23.5691,23.5766,23.5616,23.5691,35200.0
2011-07-08 15:00:00,31.46,31.48,31.45,31.48,94300.0,23.5766,23.5916,23.5691,23.5916,94300.0
2011-07-08 15:05:00,31.48,31.5,31.47,31.48,103900.0,23.5916,23.6066,23.5841,23.5916,103900.0
2011-07-08 15:10:00,31.48,31.54,31.47,31.53,138900.0,23.5916,23.6365,23.5841,23.629,138900.0
2011-07-08 15:15:00,31.53,31.55,31.45,31.46,84300.0,23.629,23.644,23.5691,23.5766,84300.0
2011-07-08 15:20:00,31.45,31.49,31.45,31.46,76200.0,23.5691,23.5991,23.5691,23.5766,76200.0
2011-07-08 15:25:00,31.46,31.49,31.46,31.48,90200.0,23.5766,23.5991,23.5766,23.5916,90200.0
2011-07-08 15:30:00,31.48,31.5,31.47,31.48,106900.0,23.5916,23.6066,23.5841,23.5916,106900.0
2011-07-08 15:35:00,31.48,31.55,31.47,31.53,192400.0,23.5916,23.644,23.5841,23.629,192400.0
2011-07-08 15:40:00,31.52,31.55,31.51,31.52,124800.0,23.6215,23.644,23.614,23.6215,124800.0
2011-07-08 15:45:00,31.53,31.56,31.52,31.55,340700.0,23.629,23.6515,23.6215,23.644,340700.0
2011-07-08 15:50:00,31.55,31.59,31.53,31.58,611300.0,23.644,23.674,23.629,23.6665,611300.0
2011-07-08 15:55:00,31.59,31.6,31.57,31.57,318900.0,23.674,23.6815,23.659,23.659,318900.0
2011-07-11 09:30:00,31.02,31.07,30.84,30.93,275100.0,23.2468,23.2843,23.1119,23.1794,275100.0
2011-07-11 09:35:00,30.93,30.97,30.88,30.95,175200.0,23.1794,23.2094,23.1419,23.1944,175200.0
2011-07-11 09:40:00,30.95,31.06,30.93,31.04,132800.0,23.1944,23.2768,23.1794,23.2618,132800.0
2011-07-11 09:45:00,31.04,31.17,31.01,31.11,129400.0,23.2618,23.3592,23.2393,23.3143,129400.0
2011-07-11 09:50:00,31.1,31.2,31.08,31.1,151700.0,23.3068,23.3817,23.2918,23.3068,151700.0
2011-07-11 09:55:00,31.11,31.14,31.07,31.07,76600.0,23.3143,23.3368,23.2843,23.2843,76600.0
2011-07-11 10:00:00,31.07,31.1,30.99,31.03,84300.0,23.2843,23.3068,23.2244,23.2543,84300.0
2011-07-11 10:05:00,31.03,31.04,30.92,30.93,54200.0,23.2543,23.2618,23.1719,23.1794,54200.0
2011-07-11 10:10:00,30.92,31.0,30.91,30.98,109600.0,23.1719,23.2318,23.1644,23.2169,109600.0
2011-07-11 10:15:00,30.98,30.99,30.92,30.93,85900.0,23.2169,23.2244,23.1719,23.1794,85900.0
2011-07-11 10:20:00,30.92,30.96,30.92,30.95,93300.0,23.1719,23.2019,23.1719,23.1944,93300.0
2011-07-11 10:25:00,30.95,30.96,30.9,30.94,133000.0,23.1944,23.2019,23.1569,23.1869,133000.0
2011-07-11 10:30:00,30.94,30.97,30.91,30.93,96100.0,23.1869,23.2094,23.1644,23.1794,96100.0
2011-07-11 10:35:00,30.93,30.98,30.91,30.92,134700.0,23.1794,23.2169,23.1644,23.1719,134700.0
2011-07-11 10:40:00,30.93,30.96,30.89,30.9,212900.0,23.1794,23.2019,23.1494,23.1569,212900.0
2011-07-11 10:45:00,30.9,30.93,30.88,30.89,77100.0,23.1569,23.1794,23.1419,23.1494,77100.0
2011-07-11 10:50:00,30.89,30.93,30.84,30.89,147600.0,23.1494,23.1794,23.1119,23.1494,147600.0
2011-07-11 10:55:00,30.9,30.91,30.79,30.79,254200.0,23.1569,23.1644,23.0745,23.0745,254200.0
2011-07-11 11:00:00,30.79,30.8,30.65,30.65,176700.0,23.0745,23.082,22.9696,22.9696,176700.0
2011-07-11 11:05:00,30.66,30.76,30.65,30.76,95000.0,22.977,23.052,22.9696,23.052,95000.0
2011-07-11 11:10:00,30.75,30.8,30.75,30.8,68000.0,23.0445,23.082,23.0445,23.082,68000.0
2011-07-11 11:15:00,30.8,30.8,30.77,30.79,69000.0,23.082,23.082,23.0595,23.0745,69000.0
2011-07-11 11:20:00,30.79,30.94,30.78,30.89,179000.0,23.0745,23.1869,23.067,23.1494,179000.0
2011-07-11 11:25:00,30.89,30.9,30.85,30.9,54000.0,23.1494,23.1569,23.1194,23.1569,54000.0
2011-07-11 11:30:00,30.89,30.91,30.88,30.9,34200.0,23.1494,23.1644,23.1419,23.1569,34200.0
2011-07-11 11:35:00,30.9,30.9,30.81,30.83,72400.0,23.1569,23.1569,23.0895,23.1044,72400.0
2011-07-11 11:40:00,30.83,30.87,30.79,30.81,111200.0,23.1044,23.1344,23.0745,23.0895,111200.0
2011-07-11 11:45:00,30.82,30.85,30.79,30.8,43700.0,23.097,23.1194,23.0745,23.082,43700.0
2011-07-11 11:50:00,30.8,30.91,30.79,30.85,120400.0,23.082,23.1644,23.0745,23.1194,120400.0
2011-07-11 11:55:00,30.85,30.86,30.82,30.83,36200.0,23.1194,23.1269,23.097,23.1044,36200.0
2011-07-11 12:00:00,30.83,30.88,30.83,30.88,29800.0,23.1044,23.1419,23.1044,23.1419,29800.0
2011-07-11 12:05:00,30.88,30.89,30.79,30.8,75200.0,23.1419,23.1494,23.0745,23.082,75200.0
2011-07-11 12:10:00,30.8,30.83,30.79,30.8,51200.0,23.082,23.1044,23.0745,23.082,51200.0
2011-07-11 12:15:00,30.79,30.84,30.78,30.82,70400.0,23.0745,23.1119,23.067,23.097,70400.0
2011-07-11 12:20:00,30.82,30.83,30.79,30.79,16400.0,23.097,23.1044,23.0745,23.0745,16400.0
2011-07-11 12:25:00,30.78,30.83,30.77,30.8,53200.0,23.067,23.1044,23.0595,23.082,53200.0
2011-07-11 12:30:00,30.79,30.81,30.77,30.77,38100.0,23.0745,23.0895,23.0595,23.0595,38100.0
2011-07-11 12:35:00,30.77,30.83,30.77,30.83,51300.0,23.0595,23.1044,23.0595,23.1044,51300.0
2011-07-11 12:40:00,30.82,30.83,30.81,30.81,63500.0,23.097,23.1044,23.0895,23.0895,63500.0
2011-07-11 12:45:00,30.82,30.82,30.77,30.8,46100.0,23.097,23.097,23.0595,23.082,46100.0
2011-07-11 12:50:00,30.8,30.83,30.8,30.83,54300.0,23.082,23.1044,23.082,23.1044,54300.0
2011-07-11 12:55:00,30.82,30.83,30.79,30.79,33200.0,23.097,23.1044,23.0745,23.0745,33200.0
2011-07-11 13:00:00,30.78,30.81,30.78,30.8,31600.0,23.067,23.0895,23.067,23.082,31600.0
2011-07-11 13:05:00,30.8,30.81,30.79,30.8,24500.0,23.082,23.0895,23.0745,23.082,24500.0
2011-07-11 13:10:00,30.8,30.81,30.77,30.79,95800.0,23.082,23.0895,23.0595,23.0745,95800.0
2011-07-11 13:15:00,30.78,30.79,30.75,30.76,64100.0,23.067,23.0745,23.0445,23.052,64100.0
2011-07-11 13:20:00,30.77,30.8,30.76,30.78,32000.0,23.0595,23.082,23.052,23.067,32000.0
2011-07-11 13:25:00,30.78,30.81,30.75,30.8,28000.0,23.067,23.0895,23.0445,23.082,28000.0
2011-07-11 13:30:00,30.8,30.81,30.79,30.8,23400.0,23.082,23.0895,23.0745,23.082,23400.0
2011-07-11 13:35:00,30.8,30.81,30.76,30.76,51900.0,23.082,23.0895,23.052,23.052,51900.0
2011-07-11 13:40:00,30.76,30.77,30.75,30.76,74900.0,23.052,23.0595,23.0445,23.052,74900.0
2011-07-11 13:45:00,30.76,30.77,30.75,30.75,76300.0,23.052,23.0595,23.0445,23.0445,76300.0
2011-07-11 13:50:00,30.75,30.77,30.74,30.75,110200.0,23.0445,23.0595,23.037,23.0445,110200.0
2011-07-11 13:55:00,30.75,30.77,30.72,30.76,36200.0,23.0445,23.0595,23.022,23.052,36200.0
2011-07-11 14:00:00,30.76,30.76,30.74,30.75,46900.0,23.052,23.052,23.037,23.0445,46900.0
2011-07-11 14:05:00,30.74,30.75,30.71,30.73,46400.0,23.037,23.0445,23.0145,23.0295,46400.0
2011-07-11 14:10:00,30.72,30.73,30.69,30.69,41200.0,23.022,23.0295,22.9995,22.9995,41200.0
2011-07-11 14:15:00,30.69,30.73,30.69,30.71,91100.0,22.9995,23.0295,22.9995,23.0145,91100.0
2011-07-11 14:20:00,30.7,30.74,30.69,30.69,63200.0,23.007,23.037,22.9995,22.9995,63200.0
2011-07-11 14:25:00,30.69,30.72,30.69,30.7,98700.0,22.9995,23.022,22.9995,23.007,98700.0
2011-07-11 14:30:00,30.7,30.7,30.64,30.65,84400.0,23.007,23.007,22.9621,22.9696,84400.0
2011-07-11 14:35:00,30.65,30.7,30.61,30.7,134100.0,22.9696,23.007,22.9396,23.007,134100.0
2011-07-11 14:40:00,30.69,30.75,30.68,30.74,146200.0,22.9995,23.0445,22.992,23.037,146200.0
2011-07-11 14:45:00,30.73,30.74,30.7,30.7,63000.0,23.0295,23.037,23.007,23.007,63000.0
2011-07-11 14:50:00,30.7,30.71,30.67,30.69,68100.0,23.007,23.0145,22.9845,22.9995,68100.0
2011-07-11 14:55:00,30.68,30.7,30.66,30.66,50200.0,22.992,23.007,22.977,22.977,50200.0
2011-07-11 15:00:00,30.67,30.72,30.65,30.71,106000.0,22.9845,23.022,22.9696,23.0145,106000.0
2011-07-11 15:05:00,30.72,30.74,30.69,30.72,121700.0,23.022,23.037,22.9995,23.022,121700.0
2011-07-11 15:10:00,30.72,30.75,30.7,30.71,94300.0,23.022,23.0445,23.007,23.0145,94300.0
2011-07-11 15:15:00,30.71,30.71,30.64,30.65,110500.0,23.0145,23.0145,22.9621,22.9696,110500.0
2011-07-11 15:20:00,30.64,30.65,30.58,30.6,176100.0,22.9621,22.9696,22.9171,22.9321,176100.0
2011-07-11 15:25:00,30.59,30.62,30.57,30.61,78400.0,22.9246,22.9471,22.9096,22.9396,78400.0
2011-07-11 15:30:00,30.6,30.64,30.56,30.57,159500.0,22.9321,22.9621,22.9021,22.9096,159500.0
2011-07-11 15:35:00,30.57,30.64,30.55,30.6,122700.0,22.9096,22.9621,22.8946,22.9321,122700.0
2011-07-11 15:40:00,30.6,30.68,30.6,30.67,214900.0,22.9321,22.992,22.9321,22.9845,214900.0
2011-07-11 15:45:00,30.66,30.71,30.66,30.68,282200.0,22.977,23.0145,22.977,22.992,282200.0
2011-07-11 15:50:00,30.68,30.74,30.67,30.73,311400.0,22.992,23.037,22.9845,23.0295,311400.0
2011-07-11 15:55:00,30.73,30.76,30.72,30.75,503600.0,23.0295,23.052,23.022,23.0445,503600.0
2011-07-12 09:30:00,30.24,30.33,30.02,30.29,548300.0,22.6623,22.7297,22.4974,22.6998,548300.0
2011-07-12 09:35:00,30.29,30.41,30.2,30.38,256600.0,22.6998,22.7897,22.6323,22.7672,256600.0
2011-07-12 09:40:00,30.38,30.67,30.35,30.56,207900.0,22.7672,22.9845,22.7447,22.9021,207900.0
2011-07-12 09:45:00,30.57,30.63,30.46,30.46,226400.0,22.9096,22.9546,22.8272,22.8272,226400.0
2011-07-12 09:50:00,30.46,30.47,30.32,30.41,298500.0,22.8272,22.8347,22.7222,22.7897,298500.0
2011-07-12 09:55:00,30.4,30.49,30.4,30.46,162500.0,22.7822,22.8496,22.7822,22.8272,162500.0
2011-07-12 10:00:00,30.46,30.55,30.45,30.51,132300.0,22.8272,22.8946,22.8197,22.8646,132300.0
2011-07-12 10:05:00,30.51,30.58,30.46,30.5,118600.0,22.8646,22.9171,22.8272,22.8571,118600.0
2011-07-12 10:10:00,30.5,30.52,30.44,30.47,77400.0,22.8571,22.8721,22.8122,22.8347,77400.0
2011-07-12 10:15:00,30.47,30.51,30.45,30.48,63000.0,22.8347,22.8646,22.8197,22.8422,63000.0
2011-07-12 10:20:00,30.47,30.54,30.44,30.45,82200.0,22.8347,22.8871,22.8122,22.8197,82200.0
2011-07-12 10:25:00,30.45,30.46,30.39,30.45,104900.0,22.8197,22.8272,22.7747,22.8197,104900.0
2011-07-12 10:30:00,30.44,30.48,30.39,30.48,114000.0,22.8122,22.8422,22.7747,22.8422,114000.0
2011-07-12 10:35:00,30.48,30.51,30.43,30.46,63100.0,22.8422,22.8646,22.8047,22.8272,63100.0
2011-07-12 10:40:00,30.46,30.47,30.38,30.4,63300.0,22.8272,22.8347,22.7672,22.7822,63300.0
2011-07-12 10:45:00,30.41,30.44,30.35,30.39,53400.0,22.7897,22.8122,22.7447,22.7747,53400.0
2011-07-12 10:50:00,30.4,30.41,30.3,30.33,102400.0,22.7822,22.7897,22.7073,22.7297,102400.0
2011-07-12 10:55:00,30.34,30.41,30.34,30.4,47900.0,22.7372,22.7897,22.7372,22.7822,47900.0
2011-07-12 11:00:00,30.42,30.54,30.38,30.48,148900.0,22.7972,22.8871,22.7672,22.8422,148900.0
2011-07-12 11:05:00,30.48,30.49,30.39,30.42,58900.0,22.8422,22.8496,22.7747,22.7972,58900.0
2011-07-12 11:10:00,30.42,30.47,30.42,30.47,89100.0,22.7972,22.8347,22.7972,22.8347,89100.0
2011-07-12 11:15:00,30.47,30.47,30.4,30.46,41700.0,22.8347,22.8347,22.7822,22.8272,41700.0
2011-07-12 11:20:00,30.46,30.5,30.45,30.5,56000.0,22.8272,22.8571,22.8197,22.8571,56000.0
2011-07-12 11:25:00,30.5,30.57,30.49,30.5,86200.0,22.8571,22.9096,22.8496,22.8571,86200.0
2011-07-12 11:30:00,30.49,30.52,30.48,30.5,44000.0,22.8496,22.8721,22.8422,22.8571,44000.0
2011-07-12 11:35:00,30.5,30.5,30.48,30.48,36300.0,22.8571,22.8571,22.8422,22.8422,36300.0
2011-07-12 11:40:00,30.48,30.55,30.47,30.55,137600.0,22.8422,22.8946,22.8347,22.8946,137600.0
2011-07-12 11:45:00,30.55,30.58,30.52,30.53,68900.0,22.8946,22.9171,22.8721,22.8796,68900.0
2011-07-12 11:50:00,30.53,30.58,30.52,30.57,35900.0,22.8796,22.9171,22.8721,22.9096,35900.0
2011-07-12 11:55:00,30.56,30.59,30.55,30.58,23400.0,22.9021,22.9246,22.8946,22.9171,23400.0
2011-07-12 12:00:00,30.58,30.6,30.51,30.52,30500.0,22.9171,22.9321,22.8646,22.8721,30500.0
2011-07-12 12:05:00,30.53,30.63,30.53,30.6,41700.0,22.8796,22.9546,22.8796,22.9321,41700.0
2011-07-12 12:10:00,30.59,30.61,30.55,30.58,51400.0,22.9246,22.9396,22.8946,22.9171,51400.0
2011-07-12 12:15:00,30.58,30.6,30.55,30.59,34800.0,22.9171,22.9321,22.8946,22.9246,34800.0
2011-07-12 12:20:00,30.57,30.6,30.56,30.59,21600.0,22.9096,22.9321,22.9021,22.9246,21600.0
2011-07-12 12:25:00,30.59,30.6,30.54,30.55,17700.0,22.9246,22.9321,22.8871,22.8946,17700.0
2011-07-12 12:30:00,30.54,30.56,30.54,30.56,21000.0,22.8871,22.9021,22.8871,22.9021,21000.0
2011-07-12 12:35:00,30.55,30.56,30.53,30.53,23300.0,22.8946,22.9021,22.8796,22.8796,23300.0
2011-07-12 12:40:00,30.52,30.57,30.52,30.55,20600.0,22.8721,22.9096,22.8721,22.8946,20600.0
2011-07-12 12:45:00,30.55,30.61,30.55,30.6,53100.0,22.8946,22.9396,22.8946,22.9321,53100.0
2011-07-12 12:50:00,30.61,30.62,30.56,30.57,17900.0,22.9396,22.9471,22.9021,22.9096,17900.0
2011-07-12 12:55:00,30.56,30.59,30.55,30.58,26900.0,22.9021,22.9246,22.8946,22.9171,26900.0
2011-07-12 13:00:00,30.58,30.58,30.54,30.56,33400.0,22.9171,22.9171,22.8871,22.9021,33400.0
2011-07-12 13:05:00,30.55,30.61,30.54,30.58,51100.0,22.8946,22.9396,22.8871,22.9171,51100.0
2011-07-12 13:10:00,30.59,30.64,30.59,30.64,66400.0,22.9246,22.9621,22.9246,22.9621,66400.0
2011-07-12 13:15:00,30.64,30.67,30.6,30.66,158100.0,22.9621,22.9845,22.9321,22.977,158100.0
2011-07-12 13:20:00,30.66,30.75,30.65,30.71,213600.0,22.977,23.0445,22.9696,23.0145,213600.0
2011-07-12 13:25:00,30.71,30.71,30.68,30.69,100300.0,23.0145,23.0145,22.992,22.9995,100300.0
2011-07-12 13:30:00,30.7,30.72,30.68,30.7,60100.0,23.007,23.022,22.992,23.007,60100.0
2011-07-12 13:35:00,30.7,30.73,30.67,30.71,33100.0,23.007,23.0295,22.9845,23.0145,33100.0
2011-07-12 13:40:00,30.71,30.75,30.7,30.7,113900.0,23.0145,23.0445,23.007,23.007,113900.0
2011-07-12 13:45:00,30.7,30.76,30.7,30.75,107600.0,23.007,23.052,23.007,23.0445,107600.0
2011-07-12 13:50:00,30.76,30.77,30.74,30.76,143500.0,23.052,23.0595,23.037,23.052,143500.0
2011-07-12 13:55:00,30.76,30.78,30.75,30.75,40000.0,23.052,23.067,23.0445,23.0445,40000.0
2011-07-12 14:00:00,30.75,30.8,30.72,30.75,73700.0,23.0445,23.082,23.022,23.0445,73700.0
2011-07-12 14:05:00,30.74,30.78,30.73,30.76,59700.0,23.037,23.067,23.0295,23.052,59700.0
2011-07-12 14:10:00,30.76,30.89,30.76,30.82,175300.0,23.052,23.1494,23.052,23.097,175300.0
2011-07-12 14:15:00,30.82,30.94,30.82,30.88,198100.0,23.097,23.1869,23.097,23.1419,198100.0
2011-07-12 14:20:00,30.88,30.92,30.86,30.86,75400.0,23.1419,23.1719,23.1269,23.1269,75400.0
2011-07-12 14:25:00,30.86,30.9,30.86,30.88,56100.0,23.1269,23.1569,23.1269,23.1419,56100.0
2011-07-12 14:30:00,30.88,30.91,30.88,30.9,145500.0,23.1419,23.1644,23.1419,23.1569,145500.0
2011-07-12 14:35:00,30.89,30.9,30.87,30.88,70700.0,23.1494,23.1569,23.1344,23.1419,70700.0
2011-07-12 14:40:00,30.87,30.9,30.84,30.85,127500.0,23.1344,23.1569,23.1119,23.1194,127500.0
2011-07-12 14:45:00,30.85,30.86,30.83,30.85,89500.0,23.1194,23.1269,23.1044,23.1194,89500.0
2011-07-12 14:50:00,30.85,30.89,30.84,30.86,64300.0,23.1194,23.1494,23.1119,23.1269,64300.0
2011-07-12 14:55:00,30.86,30.88,30.82,30.85,76400.0,23.1269,23.1419,23.097,23.1194,76400.0
2011-07-12 15:00:00,30.84,30.88,30.83,30.87,85800.0,23.1119,23.1419,23.1044,23.1344,85800.0
2011-07-12 15:05:00,30.87,30.9,30.84,30.86,140000.0,23.1344,23.1569,23.1119,23.1269,140000.0
2011-07-12 15:10:00,30.85,30.89,30.83,30.83,134000.0,23.1194,23.1494,23.1044,23.1044,134000.0
2011-07-12 15:15:00,30.83,30.87,30.82,30.85,136900.0,23.1044,23.1344,23.097,23.1194,136900.0
2011-07-12 15:20:00,30.86,30.89,30.83,30.88,216500.0,23.1269,23.1494,23.1044,23.1419,216500.0
2011-07-12 15:25:00,30.87,30.88,30.79,30.84,175700.0,23.1344,23.1419,23.0745,23.1119,175700.0
2011-07-12 15:30:00,30.83,30.86,30.79,30.83,131100.0,23.1044,23.1269,23.0745,23.1044,131100.0
2011-07-12 15:35:00,30.82,30.85,30.78,30.84,194500.0,23.097,23.1194,23.067,23.1119,194500.0
2011-07-12 15:40:00,30.84,30.86,30.8,30.84,236100.0,23.1119,23.1269,23.082,23.1119,236100.0
2011-07-12 15:45:00,30.84,30.86,30.68,30.69,491300.0,23.1119,23.1269,22.992,22.9995,491300.0
2011-07-12 15:50:00,30.69,30.75,30.69,30.73,246200.0,22.9995,23.0445,22.9995,23.0295,246200.0
2011-07-12 15:55:00,30.73,30.73,30.65,30.69,640800.0,23.0295,23.0295,22.9696,22.9995,640800.0
2011-07-13 09:30:00,30.78,31.3,30.78,31.17,231300.0,23.067,23.4567,23.067,23.3592,231300.0
2011-07-13 09:35:00,31.2,31.21,30.99,31.01,158500.0,23.3817,23.3892,23.2244,23.2393,158500.0
2011-07-13 09:40:00,31.02,31.04,30.94,30.97,103800.0,23.2468,23.2618,23.1869,23.2094,103800.0
2011-07-13 09:45:00,30.99,31.07,30.94,31.01,131400.0,23.2244,23.2843,23.1869,23.2393,131400.0
2011-07-13 09:50:00,31.01,31.01,30.78,30.79,207600.0,23.2393,23.2393,23.067,23.0745,207600.0
2011-07-13 09:55:00,30.8,30.8,30.61,30.64,204200.0,23.082,23.082,22.9396,22.9621,204200.0
2011-07-13 10:00:00,30.65,30.75,30.62,30.75,279300.0,22.9696,23.0445,22.9471,23.0445,279300.0
2011-07-13 10:05:00,30.74,30.83,30.73,30.73,279500.0,23.037,23.1044,23.0295,23.0295,279500.0
2011-07-13 10:10:00,30.73,30.77,30.67,30.74,225300.0,23.0295,23.0595,22.9845,23.037,225300.0
2011-07-13 10:15:00,30.74,30.78,30.74,30.75,82400.0,23.037,23.067,23.037,23.0445,82400.0
2011-07-13 10:20:00,30.76,30.78,30.76,30.77,82500.0,23.052,23.067,23.052,23.0595,82500.0
2011-07-13 10:25:00,30.78,30.78,30.74,30.76,90500.0,23.067,23.067,23.037,23.052,90500.0
2011-07-13 10:30:00,30.76,30.9,30.76,30.88,151400.0,23.052,23.1569,23.052,23.1419,151400.0
2011-07-13 10:35:00,30.88,30.88,30.8,30.82,75700.0,23.1419,23.1419,23.082,23.097,75700.0
2011-07-13 10:40:00,30.82,30.82,30.79,30.8,70800.0,23.097,23.097,23.0745,23.082,70800.0
2011-07-13 10:45:00,30.8,30.8,30.75,30.79,114000.0,23.082,23.082,23.0445,23.0745,114000.0
2011-07-13 10:50:00,30.79,30.81,30.78,30.79,98900.0,23.0745,23.0895,23.067,23.0745,98900.0
2011-07-13 10:55:00,30.8,30.86,30.79,30.82,60700.0,23.082,23.1269,23.0745,23.097,60700.0
2011-07-13 11:00:00,30.84,30.85,30.81,30.82,39000.0,23.1119,23.1194,23.0895,23.097,39000.0
2011-07-13 11:05:00,30.82,30.9,30.82,30.85,76600.0,23.097,23.1569,23.097,23.1194,76600.0
2011-07-13 11:10:00,30.87,30.93,30.86,30.89,57200.0,23.1344,23.1794,23.1269,23.1494,57200.0
2011-07-13 11:15:00,30.9,30.97,30.88,30.96,110600.0,23.1569,23.2094,23.1419,23.2019,110600.0
2011-07-13 11:20:00,30.97,30.98,30.93,30.95,88900.0,23.2094,23.2169,23.1794,23.1944,88900.0
2011-07-13 11:25:00,30.95,30.98,30.9,30.94,79900.0,23.1944,23.2169,23.1569,23.1869,79900.0
2011-07-13 11:30:00,30.93,30.93,30.88,30.9,59700.0,23.1794,23.1794,23.1419,23.1569,59700.0
2011-07-13 11:35:00,30.9,30.91,30.83,30.84,125200.0,23.1569,23.1644,23.1044,23.1119,125200.0
2011-07-13 11:40:00,30.85,30.87,30.81,30.81,77200.0,23.1194,23.1344,23.0895,23.0895,77200.0
2011-07-13 11:45:00,30.81,30.86,30.8,30.82,88100.0,23.0895,23.1269,23.082,23.097,88100.0
2011-07-13 11:50:00,30.82,30.87,30.81,30.85,68200.0,23.097,23.1344,23.0895,23.1194,68200.0
2011-07-13 11:55:00,30.85,30.85,30.79,30.83,79600.0,23.1194,23.1194,23.0745,23.1044,79600.0
2011-07-13 12:00:00,30.83,30.83,30.78,30.8,30300.0,23.1044,23.1044,23.067,23.082,30300.0
2011-07-13 12:05:00,30.8,30.84,30.79,30.83,87500.0,23.082,23.1119,23.0745,23.1044,87500.0
2011-07-13 12:10:00,30.83,30.84,30.8,30.8,42800.0,23.1044,23.1119,23.082,23.082,42800.0
2011-07-13 12:15:00,30.8,30.87,30.79,30.86,102100.0,23.082,23.1344,23.0745,23.1269,102100.0
2011-07-13 12:20:00,30.87,30.89,30.84,30.85,46200.0,23.1344,23.1494,23.1119,23.1194,46200.0
2011-07-13 12:25:00,30.85,30.89,30.84,30.89,17600.0,23.1194,23.1494,23.1119,23.1494,17600.0
2011-07-13 12:30:00,30.89,30.9,30.85,30.9,44000.0,23.1494,23.1569,23.1194,23.1569,44000.0
2011-07-13 12:35:00,30.9,30.91,30.86,30.89,61400.0,23.1569,23.1644,23.1269,23.1494,61400.0
2011-07-13 12:40:00,30.89,30.94,30.89,30.89,39100.0,23.1494,23.1869,23.1494,23.1494,39100.0
2011-07-13 12:45:00,30.9,30.96,30.87,30.95,62800.0,23.1569,23.2019,23.1344,23.1944,62800.0
2011-07-13 12:50:00,30.95,30.95,30.91,30.94,41900.0,23.1944,23.1944,23.1644,23.1869,41900.0
2011-07-13 12:55:00,30.95,30.95,30.94,30.94,37300.0,23.1944,23.1944,23.1869,23.1869,37300.0
2011-07-13 13:00:00,30.95,30.95,30.85,30.85,20600.0,23.1944,23.1944,23.1194,23.1194,20600.0
2011-07-13 13:05:00,30.86,30.9,30.86,30.88,29700.0,23.1269,23.1569,23.1269,23.1419,29700.0
2011-07-13 13:10:00,30.89,30.89,30.85,30.87,31600.0,23.1494,23.1494,23.1194,23.1344,31600.0
2011-07-13 13:15:00,30.87,30.87,30.8,30.84,47700.0,23.1344,23.1344,23.082,23.1119,47700.0
2011-07-13 13:20:00,30.84,30.86,30.82,30.86,28600.0,23.1119,23.1269,23.097,23.1269,28600.0
2011-07-13 13:25:00,30.86,30.86,30.81,30.85,25100.0,23.1269,23.1269,23.0895,23.1194,25100.0
2011-07-13 13:30:00,30.85,30.86,30.83,30.85,19900.0,23.1194,23.1269,23.1044,23.1194,19900.0
2011-07-13 13:35:00,30.84,30.88,30.84,30.87,42400.0,23.1119,23.1419,23.1119,23.1344,42400.0
2011-07-13 13:40:00,30.87,30.87,30.84,30.84,36500.0,23.1344,23.1344,23.1119,23.1119,36500.0
2011-07-13 13:45:00,30.84,30.85,30.83,30.84,24100.0,23.1119,23.1194,23.1044,23.1119,24100.0
2011-07-13 13:50:00,30.84,30.85,30.78,30.78,62700.0,23.1119,23.1194,23.067,23.067,62700.0
2011-07-13 13:55:00,30.79,30.84,30.78,30.83,24800.0,23.0745,23.1119,23.067,23.1044,24800.0
2011-07-13 14:00:00,30.83,30.86,30.81,30.85,51300.0,23.1044,23.1269,23.0895,23.1194,51300.0
2011-07-13 14:05:00,30.86,30.87,30.79,30.81,113300.0,23.1269,23.1344,23.0745,23.0895,113300.0
2011-07-13 14:10:00,30.81,30.83,30.76,30.77,84400.0,23.0895,23.1044,23.052,23.0595,84400.0
2011-07-13 14:15:00,30.76,30.82,30.76,30.82,204900.0,23.052,23.097,23.052,23.097,204900.0
2011-07-13 14:20:00,30.82,30.83,30.79,30.82,237900.0,23.097,23.1044,23.0745,23.097,237900.0
2011-07-13 14:25:00,30.82,30.84,30.81,30.84,48900.0,23.097,23.1119,23.0895,23.1119,48900.0
2011-07-13 14:30:00,30.84,30.92,30.83,30.88,73200.0,23.1119,23.1719,23.1044,23.1419,73200.0
2011-07-13 14:35:00,30.89,30.9,30.86,30.86,106200.0,23.1494,23.1569,23.1269,23.1269,106200.0
2011-07-13 14:40:00,30.86,30.89,30.85,30.87,62800.0,23.1269,23.1494,23.1194,23.1344,62800.0
2011-07-13 14:45:00,30.87,30.92,30.85,30.91,60200.0,23.1344,23.1719,23.1194,23.1644,60200.0
2011-07-13 14:50:00,30.92,30.99,30.91,30.99,45400.0,23.1719,23.2244,23.1644,23.2244,45400.0
2011-07-13 14:55:00,30.99,31.01,30.97,30.97,144500.0,23.2244,23.2393,23.2094,23.2094,144500.0
2011-07-13 15:00:00,30.98,31.0,30.92,30.94,188000.0,23.2169,23.2318,23.1719,23.1869,188000.0
2011-07-13 15:05:00,30.94,30.95,30.9,30.92,102400.0,23.1869,23.1944,23.1569,23.1719,102400.0
2011-07-13 15:10:00,30.92,30.93,30.86,30.86,132700.0,23.1719,23.1794,23.1269,23.1269,132700.0
2011-07-13 15:15:00,30.86,30.87,30.77,30.8,200100.0,23.1269,23.1344,23.0595,23.082,200100.0
2011-07-13 15:20:00,30.79,30.8,30.77,30.78,77400.0,23.0745,23.082,23.0595,23.067,77400.0
2011-07-13 15:25:00,30.78,30.81,30.75,30.79,85900.0,23.067,23.0895,23.0445,23.0745,85900.0
2011-07-13 15:30:00,30.8,30.83,30.78,30.83,129100.0,23.082,23.1044,23.067,23.1044,129100.0
2011-07-13 15:35:00,30.83,30.88,30.8,30.81,128400.0,23.1044,23.1419,23.082,23.0895,128400.0
2011-07-13 15:40:00,30.8,30.81,30.69,30.73,349400.0,23.082,23.0895,22.9995,23.0295,349400.0
2011-07-13 15:45:00,30.72,30.75,30.66,30.71,256900.0,23.022,23.0445,22.977,23.0145,256900.0
2011-07-13 15:50:00,30.71,30.79,30.71,30.78,131300.0,23.0145,23.0745,23.0145,23.067,131300.0
2011-07-13 15:55:00,30.77,30.78,30.74,30.76,241700.0,23.0595,23.067,23.037,23.052,241700.0
2011-07-14 09:30:00,30.85,30.94,30.71,30.87,92500.0,23.1194,23.1869,23.0145,23.1344,92500.0
2011-07-14 09:35:00,30.84,30.85,30.71,30.74,59900.0,23.1119,23.1194,23.0145,23.037,59900.0
2011-07-14 09:40:00,30.73,30.83,30.71,30.78,121600.0,23.0295,23.1044,23.0145,23.067,121600.0
2011-07-14 09:45:00,30.78,30.89,30.76,30.87,100700.0,23.067,23.1494,23.052,23.1344,100700.0
2011-07-14 09:50:00,30.87,30.95,30.87,30.92,140800.0,23.1344,23.1944,23.1344,23.1719,140800.0
2011-07-14 09:55:00,30.92,30.96,30.92,30.96,98500.0,23.1719,23.2019,23.1719,23.2019,98500.0
2011-07-14 10:00:00,30.95,30.97,30.87,30.88,179200.0,23.1944,23.2094,23.1344,23.1419,179200.0
2011-07-14 10:05:00,30.88,30.93,30.87,30.9,84800.0,23.1419,23.1794,23.1344,23.1569,84800.0
2011-07-14 10:10:00,30.89,30.93,30.79,30.79,124200.0,23.1494,23.1794,23.0745,23.0745,124200.0
2011-07-14 10:15:00,30.8,30.88,30.79,30.84,94800.0,23.082,23.1419,23.0745,23.1119,94800.0
2011-07-14 10:20:00,30.83,30.88,30.83,30.87,31800.0,23.1044,23.1419,23.1044,23.1344,31800.0
2011-07-14 10:25:00,30.87,30.88,30.81,30.85,1317100.0,23.1344,23.1419,23.0895,23.1194,1317100.0
2011-07-14 10:30:00,30.86,30.88,30.75,30.8,106600.0,23.1269,23.1419,23.0445,23.082,106600.0
2011-07-14 10:35:00,30.81,30.83,30.75,30.81,125300.0,23.0895,23.1044,23.0445,23.0895,125300.0
2011-07-14 10:40:00,30.81,30.83,30.77,30.77,69900.0,23.0895,23.1044,23.0595,23.0595,69900.0
2011-07-14 10:45:00,30.77,30.77,30.72,30.72,136200.0,23.0595,23.0595,23.022,23.022,136200.0
2011-07-14 10:50:00,30.72,30.76,30.67,30.68,157500.0,23.022,23.052,22.9845,22.992,157500.0
2011-07-14 10:55:00,30.68,30.7,30.56,30.59,148400.0,22.992,23.007,22.9021,22.9246,148400.0
2011-07-14 11:00:00,30.59,30.71,30.59,30.7,96000.0,22.9246,23.0145,22.9246,23.007,96000.0
2011-07-14 11:05:00,30.71,30.75,30.67,30.73,42500.0,23.0145,23.0445,22.9845,23.0295,42500.0
2011-07-14 11:10:00,30.73,30.75,30.71,30.72,39600.0,23.0295,23.0445,23.0145,23.022,39600.0
2011-07-14 11:15:00,30.71,30.71,30.63,30.68,81800.0,23.0145,23.0145,22.9546,22.992,81800.0
2011-07-14 11:20:00,30.68,30.7,30.64,30.68,30000.0,22.992,23.007,22.9621,22.992,30000.0
2011-07-14 11:25:00,30.68,30.71,30.65,30.65,57700.0,22.992,23.0145,22.9696,22.9696,57700.0
2011-07-14 11:30:00,30.66,30.66,30.58,30.61,85100.0,22.977,22.977,22.9171,22.9396,85100.0
2011-07-14 11:35:00,30.61,30.62,30.5,30.5,94400.0,22.9396,22.9471,22.8571,22.8571,94400.0
2011-07-14 11:40:00,30.5,30.56,30.49,30.53,123900.0,22.8571,22.9021,22.8496,22.8796,123900.0
2011-07-14 11:45:00,30.51,30.52,30.41,30.42,151300.0,22.8646,22.8721,22.7897,22.7972,151300.0
2011-07-14 11:50:00,30.43,30.47,30.41,30.45,64800.0,22.8047,22.8347,22.7897,22.8197,64800.0
2011-07-14 11:55:00,30.45,30.5,30.43,30.49,36700.0,22.8197,22.8571,22.8047,22.8496,36700.0
2011-07-14 12:00:00,30.5,30.5,30.45,30.45,46700.0,22.8571,22.8571,22.8197,22.8197,46700.0
2011-07-14 12:05:00,30.45,30.55,30.45,30.5,52300.0,22.8197,22.8946,22.8197,22.8571,52300.0
2011-07-14 12:10:00,30.51,30.53,30.46,30.53,17500.0,22.8646,22.8796,22.8272,22.8796,17500.0
2011-07-14 12:15:00,30.52,30.53,30.41,30.42,67000.0,22.8721,22.8796,22.7897,22.7972,67000.0
2011-07-14 12:20:00,30.41,30.42,30.37,30.38,51400.0,22.7897,22.7972,22.7597,22.7672,51400.0
2011-07-14 12:25:00,30.38,30.46,30.37,30.46,28500.0,22.7672,22.8272,22.7597,22.8272,28500.0
2011-07-14 12:30:00,30.46,30.47,30.39,30.44,80400.0,22.8272,22.8347,22.7747,22.8122,80400.0
2011-07-14 12:35:00,30.43,30.48,30.42,30.47,45000.0,22.8047,22.8422,22.7972,22.8347,45000.0
2011-07-14 12:40:00,30.47,30.47,30.46,30.46,52900.0,22.8347,22.8347,22.8272,22.8272,52900.0
2011-07-14 12:45:00,30.47,30.47,30.41,30.41,42700.0,22.8347,22.8347,22.7897,22.7897,42700.0
2011-07-14 12:50:00,30.41,30.44,30.38,30.38,43000.0,22.7897,22.8122,22.7672,22.7672,43000.0
2011-07-14 12:55:00,30.38,30.38,30.33,30.34,62700.0,22.7672,22.7672,22.7297,22.7372,62700.0
2011-07-14 13:00:00,30.33,30.37,30.27,30.31,97600.0,22.7297,22.7597,22.6848,22.7148,97600.0
2011-07-14 13:05:00,30.3,30.34,30.29,30.33,71000.0,22.7073,22.7372,22.6998,22.7297,71000.0
2011-07-14 13:10:00,30.33,30.34,30.29,30.29,46500.0,22.7297,22.7372,22.6998,22.6998,46500.0
2011-07-14 13:15:00,30.3,30.31,30.27,30.28,88800.0,22.7073,22.7148,22.6848,22.6923,88800.0
2011-07-14 13:20:00,30.28,30.3,30.25,30.3,145800.0,22.6923,22.7073,22.6698,22.7073,145800.0
2011-07-14 13:25:00,30.29,30.36,30.25,30.36,109000.0,22.6998,22.7522,22.6698,22.7522,109000.0
2011-07-14 13:30:00,30.36,30.43,30.31,30.32,401600.0,22.7522,22.8047,22.7148,22.7222,401600.0
2011-07-14 13:35:00,30.33,30.36,30.27,30.28,204100.0,22.7297,22.7522,22.6848,22.6923,204100.0
2011-07-14 13:40:00,30.28,30.34,30.28,30.3,179400.0,22.6923,22.7372,22.6923,22.7073,179400.0
2011-07-14 13:45:00,30.31,30.31,30.23,30.26,109800.0,22.7148,22.7148,22.6548,22.6773,109800.0
2011-07-14 13:50:00,30.26,30.26,30.21,30.26,97100.0,22.6773,22.6773,22.6398,22.6773,97100.0
2011-07-14 13:55:00,30.25,30.31,30.23,30.31,108100.0,22.6698,22.7148,22.6548,22.7148,108100.0
2011-07-14 14:00:00,30.3,30.32,30.26,30.26,261600.0,22.7073,22.7222,22.6773,22.6773,261600.0
2011-07-14 14:05:00,30.27,30.27,30.22,30.24,74300.0,22.6848,22.6848,22.6473,22.6623,74300.0
2011-07-14 14:10:00,30.25,30.32,30.25,30.29,202400.0,22.6698,22.7222,22.6698,22.6998,202400.0
2011-07-14 14:15:00,30.28,30.32,30.24,30.25,181700.0,22.6923,22.7222,22.6623,22.6698,181700.0
2011-07-14 14:20:00,30.25,30.3,30.23,30.26,140700.0,22.6698,22.7073,22.6548,22.6773,140700.0
2011-07-14 14:25:00,30.26,30.28,30.22,30.28,91100.0,22.6773,22.6923,22.6473,22.6923,91100.0
2011-07-14 14:30:00,30.27,30.29,30.2,30.22,153300.0,22.6848,22.6998,22.6323,22.6473,153300.0
2011-07-14 14:35:00,30.21,30.26,30.15,30.23,197600.0,22.6398,22.6773,22.5948,22.6548,197600.0
2011-07-14 14:40:00,30.24,30.28,30.24,30.26,38600.0,22.6623,22.6923,22.6623,22.6773,38600.0
2011-07-14 14:45:00,30.25,30.25,30.19,30.22,61400.0,22.6698,22.6698,22.6248,22.6473,61400.0
2011-07-14 14:50:00,30.21,30.24,30.18,30.2,51300.0,22.6398,22.6623,22.6173,22.6323,51300.0
2011-07-14 14:55:00,30.2,30.22,30.17,30.21,50100.0,22.6323,22.6473,22.6098,22.6398,50100.0
2011-07-14 15:00:00,30.22,30.23,30.19,30.21,130500.0,22.6473,22.6548,22.6248,22.6398,130500.0
2011-07-14 15:05:00,30.21,30.21,30.12,30.15,50500.0,22.6398,22.6398,22.5724,22.5948,50500.0
2011-07-14 15:10:00,30.14,30.18,30.12,30.17,98800.0,22.5874,22.6173,22.5724,22.6098,98800.0
2011-07-14 15:15:00,30.17,30.17,30.11,30.16,125800.0,22.6098,22.6098,22.5649,22.6023,125800.0
2011-07-14 15:20:00,30.17,30.19,30.11,30.11,249000.0,22.6098,22.6248,22.5649,22.5649,249000.0
2011-07-14 15:25:00,30.12,30.12,30.09,30.1,141800.0,22.5724,22.5724,22.5499,22.5574,141800.0
2011-07-14 15:30:00,30.09,30.1,30.04,30.04,174700.0,22.5499,22.5574,22.5124,22.5124,174700.0
2011-07-14 15:35:00,30.05,30.07,30.03,30.05,244000.0,22.5199,22.5349,22.5049,22.5199,244000.0
2011-07-14 15:40:00,30.05,30.1,30.04,30.05,218500.0,22.5199,22.5574,22.5124,22.5199,218500.0
2011-07-14 15:45:00,30.05,30.11,30.05,30.11,242200.0,22.5199,22.5649,22.5199,22.5649,242200.0
2011-07-14 15:50:00,30.11,30.13,30.09,30.13,272500.0,22.5649,22.5799,22.5499,22.5799,272500.0
2011-07-14 15:55:00,30.13,30.15,30.1,30.1,460000.0,22.5799,22.5948,22.5574,22.5574,460000.0
2011-07-15 09:30:00,30.39,30.62,30.31,30.38,219200.0,22.7747,22.9471,22.7148,22.7672,219200.0
2011-07-15 09:35:00,30.39,30.42,30.13,30.17,115900.0,22.7747,22.7972,22.5799,22.6098,115900.0
2011-07-15 09:40:00,30.17,30.22,30.08,30.1,55900.0,22.6098,22.6473,22.5424,22.5574,55900.0
2011-07-15 09:45:00,30.1,30.15,30.06,30.09,205400.0,22.5574,22.5948,22.5274,22.5499,205400.0
2011-07-15 09:50:00,30.1,30.1,30.01,30.05,146400.0,22.5574,22.5574,22.4899,22.5199,146400.0
2011-07-15 09:55:00,30.05,30.07,29.95,30.06,219900.0,22.5199,22.5349,22.445,22.5274,219900.0
2011-07-15 10:00:00,30.07,30.11,30.03,30.07,267900.0,22.5349,22.5649,22.5049,22.5349,267900.0
2011-07-15 10:05:00,30.07,30.11,30.06,30.1,276300.0,22.5349,22.5649,22.5274,22.5574,276300.0
2011-07-15 10:10:00,30.09,30.11,30.06,30.07,175600.0,22.5499,22.5649,22.5274,22.5349,175600.0
2011-07-15 10:15:00,30.06,30.06,29.84,29.85,213800.0,22.5274,22.5274,22.3625,22.37,213800.0
2011-07-15 10:20:00,29.84,29.89,29.81,29.89,143200.0,22.3625,22.4,22.34,22.4,143200.0
2011-07-15 10:25:00,29.89,29.96,29.84,29.96,150100.0,22.4,22.4525,22.3625,22.4525,150100.0
2011-07-15 10:30:00,29.96,29.97,29.88,29.92,210200.0,22.4525,22.4599,22.3925,22.4225,210200.0
2011-07-15 10:35:00,29.93,30.04,29.93,29.96,109200.0,22.43,22.5124,22.43,22.4525,109200.0
2011-07-15 10:40:00,29.96,29.96,29.91,29.93,163100.0,22.4525,22.4525,22.415,22.43,163100.0
2011-07-15 10:45:00,29.93,29.94,29.91,29.91,32600.0,22.43,22.4375,22.415,22.415,32600.0
2011-07-15 10:50:00,29.91,29.92,29.81,29.81,97600.0,22.415,22.4225,22.34,22.34,97600.0
2011-07-15 10:55:00,29.83,29.87,29.79,29.85,157000.0,22.355,22.385,22.3251,22.37,157000.0
2011-07-15 11:00:00,29.85,29.9,29.81,29.88,108000.0,22.37,22.4075,22.34,22.3925,108000.0
2011-07-15 11:05:00,29.89,29.91,29.85,29.89,161400.0,22.4,22.415,22.37,22.4,161400.0
2011-07-15 11:10:00,29.89,29.96,29.89,29.94,236100.0,22.4,22.4525,22.4,22.4375,236100.0
2011-07-15 11:15:00,29.94,29.96,29.87,29.91,89300.0,22.4375,22.4525,22.385,22.415,89300.0
2011-07-15 11:20:00,29.9,29.96,29.89,29.95,87700.0,22.4075,22.4525,22.4,22.445,87700.0
2011-07-15 11:25:00,29.95,29.96,29.9,29.92,80900.0,22.445,22.4525,22.4075,22.4225,80900.0
2011-07-15 11:30:00,29.92,29.95,29.86,29.89,77100.0,22.4225,22.445,22.3775,22.4,77100.0
2011-07-15 11:35:00,29.89,29.91,29.81,29.82,149100.0,22.4,22.415,22.34,22.3475,149100.0
2011-07-15 11:40:00,29.81,29.85,29.79,29.8,137800.0,22.34,22.37,22.3251,22.3325,137800.0
2011-07-15 11:45:00,29.8,29.82,29.7,29.71,273500.0,22.3325,22.3475,22.2576,22.2651,273500.0
2011-07-15 11:50:00,29.71,29.8,29.67,29.78,294400.0,22.2651,22.3325,22.2351,22.3176,294400.0
2011-07-15 11:55:00,29.78,29.8,29.76,29.77,107500.0,22.3176,22.3325,22.3026,22.3101,107500.0
2011-07-15 12:00:00,29.78,29.9,29.76,29.9,202100.0,22.3176,22.4075,22.3026,22.4075,202100.0
2011-07-15 12:05:00,29.89,29.94,29.84,29.9,162800.0,22.4,22.4375,22.3625,22.4075,162800.0
2011-07-15 12:10:00,29.91,29.95,29.89,29.93,75200.0,22.415,22.445,22.4,22.43,75200.0
2011-07-15 12:15:00,29.93,29.93,29.85,29.86,20200.0,22.43,22.43,22.37,22.3775,20200.0
2011-07-15 12:20:00,29.86,29.89,29.85,29.86,22600.0,22.3775,22.4,22.37,22.3775,22600.0
2011-07-15 12:25:00,29.86,29.91,29.86,29.89,33300.0,22.3775,22.415,22.3775,22.4,33300.0
2011-07-15 12:30:00,29.89,29.93,29.85,29.89,46400.0,22.4,22.43,22.37,22.4,46400.0
2011-07-15 12:35:00,29.88,29.89,29.86,29.88,14200.0,22.3925,22.4,22.3775,22.3925,14200.0
2011-07-15 12:40:00,29.87,29.9,29.8,29.84,61700.0,22.385,22.4075,22.3325,22.3625,61700.0
2011-07-15 12:45:00,29.82,29.86,29.82,29.84,16500.0,22.3475,22.3775,22.3475,22.3625,16500.0
2011-07-15 12:50:00,29.83,29.86,29.76,29.78,60100.0,22.355,22.3775,22.3026,22.3176,60100.0
2011-07-15 12:55:00,29.79,29.86,29.78,29.84,35900.0,22.3251,22.3775,22.3176,22.3625,35900.0
2011-07-15 13:00:00,29.83,29.87,29.82,29.85,43900.0,22.355,22.385,22.3475,22.37,43900.0
2011-07-15 13:05:00,29.86,29.86,29.85,29.85,7300.0,22.3775,22.3775,22.37,22.37,7300.0
2011-07-15 13:10:00,29.85,29.89,29.84,29.87,49700.0,22.37,22.4,22.3625,22.385,49700.0
2011-07-15 13:15:00,29.86,29.96,29.86,29.93,71600.0,22.3775,22.4525,22.3775,22.43,71600.0
2011-07-15 13:20:00,29.92,29.96,29.92,29.94,30600.0,22.4225,22.4525,22.4225,22.4375,30600.0
2011-07-15 13:25:00,29.93,29.95,29.91,29.92,28800.0,22.43,22.445,22.415,22.4225,28800.0
2011-07-15 13:30:00,29.91,29.94,29.89,29.91,56600.0,22.415,22.4375,22.4,22.415,56600.0
2011-07-15 13:35:00,29.91,29.93,29.89,29.89,20900.0,22.415,22.43,22.4,22.4,20900.0
2011-07-15 13:40:00,29.9,29.9,29.84,29.86,31600.0,22.4075,22.4075,22.3625,22.3775,31600.0
2011-07-15 13:45:00,29.86,29.86,29.8,29.8,97900.0,22.3775,22.3775,22.3325,22.3325,97900.0
2011-07-15 13:50:00,29.8,29.82,29.79,29.8,50900.0,22.3325,22.3475,22.3251,22.3325,50900.0
2011-07-15 13:55:00,29.81,29.81,29.76,29.76,59600.0,22.34,22.34,22.3026,22.3026,59600.0
2011-07-15 14:00:00,29.76,29.77,29.67,29.68,149500.0,22.3026,22.3101,22.2351,22.2426,149500.0
2011-07-15 14:05:00,29.67,29.71,29.66,29.69,146700.0,22.2351,22.2651,22.2276,22.2501,146700.0
2011-07-15 14:10:00,29.7,29.71,29.65,29.66,146500.0,22.2576,22.2651,22.2201,22.2276,146500.0
2011-07-15 14:15:00,29.66,29.69,29.64,29.65,382400.0,22.2276,22.2501,22.2126,22.2201,382400.0
2011-07-15 14:20:00,29.65,29.65,29.55,29.56,215500.0,22.2201,22.2201,22.1452,22.1527,215500.0
2011-07-15 14:25:00,29.56,29.58,29.52,29.55,154100.0,22.1527,22.1677,22.1227,22.1452,154100.0
2011-07-15 14:30:00,29.55,29.58,29.52,29.55,131500.0,22.1452,22.1677,22.1227,22.1452,131500.0
2011-07-15 14:35:00,29.54,29.65,29.52,29.64,101300.0,22.1377,22.2201,22.1227,22.2126,101300.0
2011-07-15 14:40:00,29.64,29.65,29.56,29.56,108700.0,22.2126,22.2201,22.1527,22.1527,108700.0
2011-07-15 14:45:00,29.57,29.67,29.57,29.64,113700.0,22.1602,22.2351,22.1602,22.2126,113700.0
2011-07-15 14:50:00,29.64,29.68,29.64,29.65,75300.0,22.2126,22.2426,22.2126,22.2201,75300.0
2011-07-15 14:55:00,29.65,29.68,29.61,29.62,162900.0,22.2201,22.2426,22.1902,22.1977,162900.0
2011-07-15 15:00:00,29.63,29.68,29.62,29.64,63300.0,22.2051,22.2426,22.1977,22.2126,63300.0
2011-07-15 15:05:00,29.65,29.72,29.64,29.69,178300.0,22.2201,22.2726,22.2126,22.2501,178300.0
2011-07-15 15:10:00,29.7,29.71,29.64,29.69,69000.0,22.2576,22.2651,22.2126,22.2501,69000.0
2011-07-15 15:15:00,29.69,29.7,29.68,29.69,53700.0,22.2501,22.2576,22.2426,22.2501,53700.0
2011-07-15 15:20:00,29.7,29.7,29.69,29.7,68700.0,22.2576,22.2576,22.2501,22.2576,68700.0
2011-07-15 15:25:00,29.7,29.71,29.69,29.71,126200.0,22.2576,22.2651,22.2501,22.2651,126200.0
2011-07-15 15:30:00,29.71,29.71,29.64,29.68,143300.0,22.2651,22.2651,22.2126,22.2426,143300.0
2011-07-15 15:35:00,29.68,29.71,29.65,29.66,157300.0,22.2426,22.2651,22.2201,22.2276,157300.0
2011-07-15 15:40:00,29.66,29.69,29.61,29.66,215400.0,22.2276,22.2501,22.1902,22.2276,215400.0
2011-07-15 15:45:00,29.67,29.75,29.65,29.74,316900.0,22.2351,22.2951,22.2201,22.2876,316900.0
2011-07-15 15:50:00,29.74,29.79,29.73,29.77,321400.0,22.2876,22.3251,22.2801,22.3101,321400.0
2011-07-15 15:55:00,29.77,29.78,29.75,29.77,388300.0,22.3101,22.3176,22.2951,22.3101,388300.0
2011-07-18 09:30:00,29.57,29.65,29.51,29.51,125100.0,22.1602,22.2201,22.1152,22.1152,125100.0
2011-07-18 09:35:00,29.52,29.56,29.42,29.51,220300.0,22.1227,22.1527,22.0478,22.1152,220300.0
2011-07-18 09:40:00,29.52,29.54,29.39,29.4,143900.0,22.1227,22.1377,22.0253,22.0328,143900.0
2011-07-18 09:45:00,29.42,29.49,29.41,29.43,94400.0,22.0478,22.1002,22.0403,22.0553,94400.0
2011-07-18 09:50:00,29.44,29.44,29.35,29.42,96900.0,22.0628,22.0628,21.9953,22.0478,96900.0
2011-07-18 09:55:00,29.43,29.43,29.31,29.34,258600.0,22.0553,22.0553,21.9653,21.9878,258600.0
2011-07-18 10:00:00,29.33,29.35,29.25,29.3,342200.0,21.9803,21.9953,21.9204,21.9578,342200.0
2011-07-18 10:05:00,29.3,29.31,29.22,29.26,134300.0,21.9578,21.9653,21.8979,21.9279,134300.0
2011-07-18 10:10:00,29.26,29.26,29.14,29.15,186200.0,21.9279,21.9279,21.8379,21.8454,186200.0
2011-07-18 10:15:00,29.15,29.16,29.1,29.11,153300.0,21.8454,21.8529,21.808,21.8155,153300.0
2011-07-18 10:20:00,29.11,29.13,29.04,29.06,217500.0,21.8155,21.8304,21.763,21.778,217500.0
2011-07-18 10:25:00,29.06,29.12,29.01,29.08,158200.0,21.778,21.8229,21.7405,21.793,158200.0
2011-07-18 10:30:00,29.08,29.08,28.95,28.96,346800.0,21.793,21.793,21.6955,21.703,346800.0
2011-07-18 10:35:00,28.96,28.98,28.93,28.93,330200.0,21.703,21.718,21.6806,21.6806,330200.0
2011-07-18 10:40:00,28.94,28.98,28.9,28.96,346900.0,21.6881,21.718,21.6581,21.703,346900.0
2011-07-18 10:45:00,28.95,29.0,28.94,28.96,251900.0,21.6955,21.733,21.6881,21.703,251900.0
2011-07-18 10:50:00,28.95,28.98,28.94,28.95,147100.0,21.6955,21.718,21.6881,21.6955,147100.0
2011-07-18 10:55:00,28.95,28.99,28.94,28.97,132700.0,21.6955,21.7255,21.6881,21.7105,132700.0
2011-07-18 11:00:00,28.96,29.05,28.95,29.04,247700.0,21.703,21.7705,21.6955,21.763,247700.0
2011-07-18 11:05:00,29.05,29.06,29.0,29.02,150200.0,21.7705,21.778,21.733,21.748,150200.0
2011-07-18 11:10:00,29.02,29.02,28.96,28.98,90500.0,21.748,21.748,21.703,21.718,90500.0
2011-07-18 11:15:00,28.97,28.98,28.92,28.92,133900.0,21.7105,21.718,21.6731,21.6731,133900.0
2011-07-18 11:20:00,28.92,28.93,28.88,28.88,156600.0,21.6731,21.6806,21.6431,21.6431,156600.0
2011-07-18 11:25:00,28.88,28.99,28.88,28.97,201500.0,21.6431,21.7255,21.6431,21.7105,201500.0
2011-07-18 11:30:00,28.96,28.96,28.85,28.88,149100.0,21.703,21.703,21.6206,21.6431,149100.0
2011-07-18 11:35:00,28.88,28.89,28.85,28.86,128500.0,21.6431,21.6506,21.6206,21.6281,128500.0
2011-07-18 11:40:00,28.85,28.86,28.66,28.71,282600.0,21.6206,21.6281,21.4782,21.5157,282600.0
2011-07-18 11:45:00,28.7,28.73,28.65,28.71,180700.0,21.5082,21.5307,21.4707,21.5157,180700.0
2011-07-18 11:50:00,28.72,28.78,28.68,28.77,164600.0,21.5232,21.5681,21.4932,21.5607,164600.0
2011-07-18 11:55:00,28.77,28.78,28.69,28.69,168100.0,21.5607,21.5681,21.5007,21.5007,168100.0
2011-07-18 12:00:00,28.69,28.71,28.64,28.64,162100.0,21.5007,21.5157,21.4632,21.4632,162100.0
2011-07-18 12:05:00,28.64,28.68,28.62,28.68,253800.0,21.4632,21.4932,21.4482,21.4932,253800.0
2011-07-18 12:10:00,28.68,28.73,28.65,28.73,239600.0,21.4932,21.5307,21.4707,21.5307,239600.0
2011-07-18 12:15:00,28.73,28.77,28.72,28.76,106600.0,21.5307,21.5607,21.5232,21.5532,106600.0
2011-07-18 12:20:00,28.76,28.79,28.75,28.75,177700.0,21.5532,21.5756,21.5457,21.5457,177700.0
2011-07-18 12:25:00,28.76,28.85,28.76,28.82,107600.0,21.5532,21.6206,21.5532,21.5981,107600.0
2011-07-18 12:30:00,28.82,28.89,28.78,28.88,103300.0,21.5981,21.6506,21.5681,21.6431,103300.0
2011-07-18 12:35:00,28.88,29.02,28.88,29.01,292900.0,21.6431,21.748,21.6431,21.7405,292900.0
2011-07-18 12:40:00,29.01,29.01,28.94,28.95,87100.0,21.7405,21.7405,21.6881,21.6955,87100.0
2011-07-18 12:45:00,28.95,28.95,28.88,28.94,49100.0,21.6955,21.6955,21.6431,21.6881,49100.0
2011-07-18 12:50:00,28.94,28.94,28.85,28.86,74200.0,21.6881,21.6881,21.6206,21.6281,74200.0
2011-07-18 12:55:00,28.86,28.96,28.86,28.92,83700.0,21.6281,21.703,21.6281,21.6731,83700.0
2011-07-18 13:00:00,28.93,28.93,28.88,28.89,36800.0,21.6806,21.6806,21.6431,21.6506,36800.0
2011-07-18 13:05:00,28.89,28.9,28.88,28.9,13900.0,21.6506,21.6581,21.6431,21.6581,13900.0
2011-07-18 13:10:00,28.9,28.9,28.88,28.88,37600.0,21.6581,21.6581,21.6431,21.6431,37600.0
2011-07-18 13:15:00,28.89,28.89,28.85,28.88,84300.0,21.6506,21.6506,21.6206,21.6431,84300.0
2011-07-18 13:20:00,28.87,28.89,28.85,28.86,101300.0,21.6356,21.6506,21.6206,21.6281,101300.0
2011-07-18 13:25:00,28.86,28.91,28.84,28.91,98300.0,21.6281,21.6656,21.6131,21.6656,98300.0
2011-07-18 13:30:00,28.9,28.96,28.9,28.96,63000.0,21.6581,21.703,21.6581,21.703,63000.0
2011-07-18 13:35:00,28.95,29.06,28.94,29.02,182100.0,21.6955,21.778,21.6881,21.748,182100.0
2011-07-18 13:40:00,29.02,29.09,29.02,29.05,150200.0,21.748,21.8005,21.748,21.7705,150200.0
2011-07-18 13:45:00,29.05,29.06,29.04,29.04,62100.0,21.7705,21.778,21.763,21.763,62100.0
2011-07-18 13:50:00,29.05,29.09,29.01,29.07,84300.0,21.7705,21.8005,21.7405,21.7855,84300.0
2011-07-18 13:55:00,29.07,29.15,29.05,29.13,118100.0,21.7855,21.8454,21.7705,21.8304,118100.0
2011-07-18 14:00:00,29.14,29.17,29.04,29.05,91100.0,21.8379,21.8604,21.763,21.7705,91100.0
2011-07-18 14:05:00,29.05,29.05,29.02,29.03,80300.0,21.7705,21.7705,21.748,21.7555,80300.0
2011-07-18 14:10:00,29.02,29.03,28.99,29.01,53700.0,21.748,21.7555,21.7255,21.7405,53700.0
2011-07-18 14:15:00,29.01,29.04,29.0,29.02,50100.0,21.7405,21.763,21.733,21.748,50100.0
2011-07-18 14:20:00,29.01,29.04,29.0,29.0,25400.0,21.7405,21.763,21.733,21.733,25400.0
2011-07-18 14:25:00,29.01,29.02,28.96,28.96,39300.0,21.7405,21.748,21.703,21.703,39300.0
2011-07-18 14:30:00,28.96,28.97,28.88,28.88,67600.0,21.703,21.7105,21.6431,21.6431,67600.0
2011-07-18 14:35:00,28.88,28.97,28.86,28.93,162300.0,21.6431,21.7105,21.6281,21.6806,162300.0
2011-07-18 14:40:00,28.93,28.94,28.92,28.94,47100.0,21.6806,21.6881,21.6731,21.6881,47100.0
2011-07-18 14:45:00,28.93,28.93,28.87,28.87,64100.0,21.6806,21.6806,21.6356,21.6356,64100.0
2011-07-18 14:50:00,28.86,28.9,28.84,28.85,118700.0,21.6281,21.6581,21.6131,21.6206,118700.0
2011-07-18 14:55:00,28.85,28.92,28.82,28.92,162400.0,21.6206,21.6731,21.5981,21.6731,162400.0
2011-07-18 15:00:00,28.92,29.03,28.91,29.0,228800.0,21.6731,21.7555,21.6656,21.733,228800.0
2011-07-18 15:05:00,29.0,29.05,28.95,29.03,276600.0,21.733,21.7705,21.6955,21.7555,276600.0
2011-07-18 15:10:00,29.03,29.06,28.99,29.05,187100.0,21.7555,21.778,21.7255,21.7705,187100.0
2011-07-18 15:15:00,29.05,29.07,29.04,29.05,100600.0,21.7705,21.7855,21.763,21.7705,100600.0
2011-07-18 15:20:00,29.05,29.06,29.01,29.03,184200.0,21.7705,21.778,21.7405,21.7555,184200.0
2011-07-18 15:25:00,29.05,29.06,29.0,29.04,228500.0,21.7705,21.778,21.733,21.763,228500.0
2011-07-18 15:30:00,29.04,29.06,29.01,29.03,106000.0,21.763,21.778,21.7405,21.7555,106000.0
2011-07-18 15:35:00,29.03,29.14,29.02,29.13,217300.0,21.7555,21.8379,21.748,21.8304,217300.0
2011-07-18 15:40:00,29.13,29.16,29.04,29.06,581400.0,21.8304,21.8529,21.763,21.778,581400.0
2011-07-18 15:45:00,29.05,29.1,29.03,29.05,318900.0,21.7705,21.808,21.7555,21.7705,318900.0
2011-07-18 15:50:00,29.06,29.17,29.05,29.12,448400.0,21.778,21.8604,21.7705,21.8229,448400.0
2011-07-18 15:55:00,29.12,29.14,29.09,29.1,363800.0,21.8229,21.8379,21.8005,21.808,363800.0
2011-07-19 09:30:00,29.21,29.38,29.2,29.34,195800.0,21.8904,22.0178,21.8829,21.9878,195800.0
2011-07-19 09:35:00,29.33,29.42,29.27,29.38,319800.0,21.9803,22.0478,21.9354,22.0178,319800.0
2011-07-19 09:40:00,29.38,29.45,29.35,29.38,312600.0,22.0178,22.0703,21.9953,22.0178,312600.0
2011-07-19 09:45:00,29.38,29.49,29.33,29.48,231900.0,22.0178,22.1002,21.9803,22.0927,231900.0
2011-07-19 09:50:00,29.47,29.48,29.42,29.45,176300.0,22.0852,22.0927,22.0478,22.0703,176300.0
2011-07-19 09:55:00,29.45,29.45,29.33,29.37,138000.0,22.0703,22.0703,21.9803,22.0103,138000.0
2011-07-19 10:00:00,29.37,29.45,29.33,29.41,179100.0,22.0103,22.0703,21.9803,22.0403,179100.0
2011-07-19 10:05:00,29.41,29.42,29.35,29.4,103600.0,22.0403,22.0478,21.9953,22.0328,103600.0
2011-07-19 10:10:00,29.4,29.4,29.32,29.39,61000.0,22.0328,22.0328,21.9728,22.0253,61000.0
2011-07-19 10:15:00,29.4,29.45,29.28,29.3,418700.0,22.0328,22.0703,21.9429,21.9578,418700.0
2011-07-19 10:20:00,29.31,29.34,29.26,29.26,166500.0,21.9653,21.9878,21.9279,21.9279,166500.0
2011-07-19 10:25:00,29.26,29.3,29.26,29.28,103700.0,21.9279,21.9578,21.9279,21.9429,103700.0
2011-07-19 10:30:00,29.29,29.3,29.25,29.25,191300.0,21.9503,21.9578,21.9204,21.9204,191300.0
2011-07-19 10:35:00,29.26,29.26,29.19,29.2,105500.0,21.9279,21.9279,21.8754,21.8829,105500.0
2011-07-19 10:40:00,29.2,29.2,29.13,29.15,85900.0,21.8829,21.8829,21.8304,21.8454,85900.0
2011-07-19 10:45:00,29.15,29.15,29.07,29.08,109600.0,21.8454,21.8454,21.7855,21.793,109600.0
2011-07-19 10:50:00,29.08,29.16,29.08,29.14,72000.0,21.793,21.8529,21.793,21.8379,72000.0
2011-07-19 10:55:00,29.15,29.17,29.08,29.11,142800.0,21.8454,21.8604,21.793,21.8155,142800.0
2011-07-19 11:00:00,29.11,29.15,29.09,29.15,62200.0,21.8155,21.8454,21.8005,21.8454,62200.0
2011-07-19 11:05:00,29.15,29.21,29.13,29.17,144500.0,21.8454,21.8904,21.8304,21.8604,144500.0
2011-07-19 11:10:00,29.17,29.18,29.12,29.15,108700.0,21.8604,21.8679,21.8229,21.8454,108700.0
2011-07-19 11:15:00,29.15,29.16,29.02,29.06,194700.0,21.8454,21.8529,21.748,21.778,194700.0
2011-07-19 11:20:00,29.05,29.06,29.03,29.03,57300.0,21.7705,21.778,21.7555,21.7555,57300.0
2011-07-19 11:25:00,29.04,29.09,29.04,29.06,44000.0,21.763,21.8005,21.763,21.778,44000.0
2011-07-19 11:30:00,29.06,29.11,29.04,29.07,37300.0,21.778,21.8155,21.763,21.7855,37300.0
2011-07-19 11:35:00,29.07,29.07,28.92,28.92,95000.0,21.7855,21.7855,21.6731,21.6731,95000.0
2011-07-19 11:40:00,28.92,28.94,28.81,28.86,196200.0,21.6731,21.6881,21.5906,21.6281,196200.0
2011-07-19 11:45:00,28.86,28.9,28.83,28.87,105700.0,21.6281,21.6581,21.6056,21.6356,105700.0
2011-07-19 11:50:00,28.88,28.94,28.87,28.94,68300.0,21.6431,21.6881,21.6356,21.6881,68300.0
2011-07-19 11:55:00,28.94,28.95,28.87,28.89,240400.0,21.6881,21.6955,21.6356,21.6506,240400.0
2011-07-19 12:00:00,28.89,28.91,28.81,28.83,144800.0,21.6506,21.6656,21.5906,21.6056,144800.0
2011-07-19 12:05:00,28.83,28.83,28.76,28.79,109800.0,21.6056,21.6056,21.5532,21.5756,109800.0
2011-07-19 12:10:00,28.79,28.83,28.77,28.8,122300.0,21.5756,21.6056,21.5607,21.5831,122300.0
2011-07-19 12:15:00,28.8,28.88,28.79,28.87,100500.0,21.5831,21.6431,21.5756,21.6356,100500.0
2011-07-19 12:20:00,28.87,28.88,28.83,28.84,55800.0,21.6356,21.6431,21.6056,21.6131,55800.0
2011-07-19 12:25:00,28.84,28.89,28.79,28.87,131600.0,21.6131,21.6506,21.5756,21.6356,131600.0
2011-07-19 12:30:00,28.87,28.9,28.83,28.89,94200.0,21.6356,21.6581,21.6056,21.6506,94200.0
2011-07-19 12:35:00,28.9,28.9,28.8,28.8,37800.0,21.6581,21.6581,21.5831,21.5831,37800.0
2011-07-19 12:40:00,28.8,28.82,28.77,28.79,46900.0,21.5831,21.5981,21.5607,21.5756,46900.0
2011-07-19 12:45:00,28.8,28.81,28.79,28.8,56100.0,21.5831,21.5906,21.5756,21.5831,56100.0
2011-07-19 12:50:00,28.8,28.83,28.8,28.8,39900.0,21.5831,21.6056,21.5831,21.5831,39900.0
2011-07-19 12:55:00,28.8,28.82,28.78,28.82,69300.0,21.5831,21.5981,21.5681,21.5981,69300.0
2011-07-19 13:00:00,28.82,28.82,28.78,28.8,57700.0,21.5981,21.5981,21.5681,21.5831,57700.0
2011-07-19 13:05:00,28.81,28.81,28.78,28.78,45200.0,21.5906,21.5906,21.5681,21.5681,45200.0
2011-07-19 13:10:00,28.78,28.8,28.76,28.79,45200.0,21.5681,21.5831,21.5532,21.5756,45200.0
2011-07-19 13:15:00,28.8,28.84,28.79,28.83,66400.0,21.5831,21.6131,21.5756,21.6056,66400.0
2011-07-19 13:20:00,28.82,28.84,28.79,28.81,74200.0,21.5981,21.6131,21.5756,21.5906,74200.0
2011-07-19 13:25:00,28.82,28.86,28.8,28.85,37200.0,21.5981,21.6281,21.5831,21.6206,37200.0
2011-07-19 13:30:00,28.85,28.94,28.84,28.92,181000.0,21.6206,21.6881,21.6131,21.6731,181000.0
2011-07-19 13:35:00,28.92,29.06,28.91,29.05,189900.0,21.6731,21.778,21.6656,21.7705,189900.0
2011-07-19 13:40:00,29.05,29.17,29.04,29.15,169000.0,21.7705,21.8604,21.763,21.8454,169000.0
2011-07-19 13:45:00,29.16,29.16,29.04,29.09,63100.0,21.8529,21.8529,21.763,21.8005,63100.0
2011-07-19 13:50:00,29.09,29.11,29.02,29.02,139900.0,21.8005,21.8155,21.748,21.748,139900.0
2011-07-19 13:55:00,29.03,29.05,28.98,29.01,170000.0,21.7555,21.7705,21.718,21.7405,170000.0
2011-07-19 14:00:00,29.01,29.05,28.96,29.05,86900.0,21.7405,21.7705,21.703,21.7705,86900.0
2011-07-19 14:05:00,29.05,29.14,29.04,29.14,108300.0,21.7705,21.8379,21.763,21.8379,108300.0
2011-07-19 14:10:00,29.14,29.21,29.13,29.15,182400.0,21.8379,21.8904,21.8304,21.8454,182400.0
2011-07-19 14:15:00,29.15,29.18,29.13,29.14,194900.0,21.8454,21.8679,21.8304,21.8379,194900.0
2011-07-19 14:20:00,29.14,29.19,29.13,29.14,63300.0,21.8379,21.8754,21.8304,21.8379,63300.0
2011-07-19 14:25:00,29.14,29.18,29.14,29.14,67600.0,21.8379,21.8679,21.8379,21.8379,67600.0
2011-07-19 14:30:00,29.15,29.17,29.13,29.17,89800.0,21.8454,21.8604,21.8304,21.8604,89800.0
2011-07-19 14:35:00,29.17,29.25,29.15,29.25,166000.0,21.8604,21.9204,21.8454,21.9204,166000.0
2011-07-19 14:40:00,29.24,29.26,29.21,29.23,65100.0,21.9129,21.9279,21.8904,21.9054,65100.0
2011-07-19 14:45:00,29.24,29.33,29.23,29.3,61300.0,21.9129,21.9803,21.9054,21.9578,61300.0
2011-07-19 14:50:00,29.29,29.39,29.29,29.36,101500.0,21.9503,22.0253,21.9503,22.0028,101500.0
2011-07-19 14:55:00,29.35,29.37,29.29,29.36,208500.0,21.9953,22.0103,21.9503,22.0028,208500.0
2011-07-19 15:00:00,29.36,29.39,29.34,29.35,183800.0,22.0028,22.0253,21.9878,21.9953,183800.0
2011-07-19 15:05:00,29.35,29.42,29.34,29.36,103800.0,21.9953,22.0478,21.9878,22.0028,103800.0
2011-07-19 15:10:00,29.37,29.43,29.35,29.42,70300.0,22.0103,22.0553,21.9953,22.0478,70300.0
2011-07-19 15:15:00,29.42,29.42,29.39,29.4,100800.0,22.0478,22.0478,22.0253,22.0328,100800.0
2011-07-19 15:20:00,29.4,29.43,29.38,29.42,115200.0,22.0328,22.0553,22.0178,22.0478,115200.0
2011-07-19 15:25:00,29.42,29.42,29.35,29.37,106700.0,22.0478,22.0478,21.9953,22.0103,106700.0
2011-07-19 15:30:00,29.38,29.38,29.34,29.37,90400.0,22.0178,22.0178,21.9878,22.0103,90400.0
2011-07-19 15:35:00,29.37,29.42,29.36,29.41,89000.0,22.0103,22.0478,22.0028,22.0403,89000.0
2011-07-19 15:40:00,29.42,29.42,29.39,29.41,155700.0,22.0478,22.0478,22.0253,22.0403,155700.0
2011-07-19 15:45:00,29.4,29.42,29.35,29.35,423100.0,22.0328,22.0478,21.9953,21.9953,423100.0
2011-07-19 15:50:00,29.35,29.36,29.31,29.32,119500.0,21.9953,22.0028,21.9653,21.9728,119500.0
2011-07-19 15:55:00,29.32,29.35,29.32,29.34,103500.0,21.9728,21.9953,21.9728,21.9878,103500.0
2011-07-20 09:30:00,29.45,29.48,29.19,29.26,178600.0,22.0703,22.0927,21.8754,21.9279,178600.0
2011-07-20 09:35:00,29.26,29.48,29.23,29.43,252600.0,21.9279,22.0927,21.9054,22.0553,252600.0
2011-07-20 09:40:00,29.42,29.42,29.34,29.39,116700.0,22.0478,22.0478,21.9878,22.0253,116700.0
2011-07-20 09:45:00,29.38,29.41,29.34,29.39,110700.0,22.0178,22.0403,21.9878,22.0253,110700.0
2011-07-20 09:50:00,29.39,29.4,29.32,29.33,62800.0,22.0253,22.0328,21.9728,21.9803,62800.0
2011-07-20 09:55:00,29.34,29.35,29.22,29.23,139500.0,21.9878,21.9953,21.8979,21.9054,139500.0
2011-07-20 10:00:00,29.23,29.27,29.19,29.2,168000.0,21.9054,21.9354,21.8754,21.8829,168000.0
2011-07-20 10:05:00,29.2,29.28,29.19,29.2,192900.0,21.8829,21.9429,21.8754,21.8829,192900.0
2011-07-20 10:10:00,29.19,29.26,29.06,29.12,188800.0,21.8754,21.9279,21.778,21.8229,188800.0
2011-07-20 10:15:00,29.13,29.17,29.05,29.07,99600.0,21.8304,21.8604,21.7705,21.7855,99600.0
2011-07-20 10:20:00,29.08,29.16,29.08,29.14,133900.0,21.793,21.8529,21.793,21.8379,133900.0
2011-07-20 10:25:00,29.13,29.22,29.11,29.19,98000.0,21.8304,21.8979,21.8155,21.8754,98000.0
2011-07-20 10:30:00,29.19,29.29,29.12,29.25,218000.0,21.8754,21.9503,21.8229,21.9204,218000.0
2011-07-20 10:35:00,29.25,29.26,29.21,29.23,100800.0,21.9204,21.9279,21.8904,21.9054,100800.0
2011-07-20 10:40:00,29.24,29.26,29.2,29.22,57200.0,21.9129,21.9279,21.8829,21.8979,57200.0
2011-07-20 10:45:00,29.22,29.22,29.13,29.13,75400.0,21.8979,21.8979,21.8304,21.8304,75400.0
2011-07-20 10:50:00,29.14,29.19,29.13,29.17,58900.0,21.8379,21.8754,21.8304,21.8604,58900.0
2011-07-20 10:55:00,29.17,29.24,29.15,29.22,68900.0,21.8604,21.9129,21.8454,21.8979,68900.0
2011-07-20 11:00:00,29.22,29.28,29.21,29.23,118600.0,21.8979,21.9429,21.8904,21.9054,118600.0
2011-07-20 11:05:00,29.24,29.31,29.24,29.31,159200.0,21.9129,21.9653,21.9129,21.9653,159200.0
2011-07-20 11:10:00,29.3,29.33,29.27,29.3,53800.0,21.9578,21.9803,21.9354,21.9578,53800.0
2011-07-20 11:15:00,29.31,29.34,29.28,29.34,95000.0,21.9653,21.9878,21.9429,21.9878,95000.0
2011-07-20 11:20:00,29.34,29.35,29.32,29.34,77200.0,21.9878,21.9953,21.9728,21.9878,77200.0
2011-07-20 11:25:00,29.33,29.35,29.3,29.32,76200.0,21.9803,21.9953,21.9578,21.9728,76200.0
2011-07-20 11:30:00,29.32,29.33,29.28,29.33,39100.0,21.9728,21.9803,21.9429,21.9803,39100.0
2011-07-20 11:35:00,29.32,29.33,29.3,29.32,31400.0,21.9728,21.9803,21.9578,21.9728,31400.0
2011-07-20 11:40:00,29.31,29.35,29.3,29.35,31300.0,21.9653,21.9953,21.9578,21.9953,31300.0
2011-07-20 11:45:00,29.34,29.34,29.28,29.29,39800.0,21.9878,21.9878,21.9429,21.9503,39800.0
2011-07-20 11:50:00,29.29,29.3,29.22,29.27,63800.0,21.9503,21.9578,21.8979,21.9354,63800.0
2011-07-20 11:55:00,29.28,29.28,29.21,29.25,149100.0,21.9429,21.9429,21.8904,21.9204,149100.0
2011-07-20 12:00:00,29.26,29.31,29.26,29.29,43200.0,21.9279,21.9653,21.9279,21.9503,43200.0
2011-07-20 12:05:00,29.29,29.3,29.26,29.3,31100.0,21.9503,21.9578,21.9279,21.9578,31100.0
2011-07-20 12:10:00,29.3,29.33,29.27,29.29,34200.0,21.9578,21.9803,21.9354,21.9503,34200.0
2011-07-20 12:15:00,29.29,29.3,29.27,29.28,57500.0,21.9503,21.9578,21.9354,21.9429,57500.0
2011-07-20 12:20:00,29.28,29.28,29.17,29.19,74200.0,21.9429,21.9429,21.8604,21.8754,74200.0
2011-07-20 12:25:00,29.2,29.26,29.18,29.19,57600.0,21.8829,21.9279,21.8679,21.8754,57600.0
2011-07-20 12:30:00,29.19,29.23,29.18,29.22,47900.0,21.8754,21.9054,21.8679,21.8979,47900.0
2011-07-20 12:35:00,29.22,29.25,29.21,29.21,35300.0,21.8979,21.9204,21.8904,21.8904,35300.0
2011-07-20 12:40:00,29.21,29.25,29.18,29.18,36500.0,21.8904,21.9204,21.8679,21.8679,36500.0
2011-07-20 12:45:00,29.19,29.26,29.18,29.25,83200.0,21.8754,21.9279,21.8679,21.9204,83200.0
2011-07-20 12:50:00,29.25,29.3,29.25,29.3,39100.0,21.9204,21.9578,21.9204,21.9578,39100.0
2011-07-20 12:55:00,29.3,29.3,29.27,29.3,51200.0,21.9578,21.9578,21.9354,21.9578,51200.0
2011-07-20 13:00:00,29.29,29.3,29.25,29.3,24900.0,21.9503,21.9578,21.9204,21.9578,24900.0
2011-07-20 13:05:00,29.29,29.3,29.26,29.27,28000.0,21.9503,21.9578,21.9279,21.9354,28000.0
2011-07-20 13:10:00,29.28,29.29,29.25,29.27,28800.0,21.9429,21.9503,21.9204,21.9354,28800.0
2011-07-20 13:15:00,29.27,29.28,29.26,29.26,18100.0,21.9354,21.9429,21.9279,21.9279,18100.0
2011-07-20 13:20:00,29.27,29.29,29.25,29.28,42700.0,21.9354,21.9503,21.9204,21.9429,42700.0
2011-07-20 13:25:00,29.29,29.31,29.28,29.31,86900.0,21.9503,21.9653,21.9429,21.9653,86900.0
2011-07-20 13:30:00,29.3,29.33,29.26,29.3,153400.0,21.9578,21.9803,21.9279,21.9578,153400.0
2011-07-20 13:35:00,29.31,29.33,29.29,29.33,47700.0,21.9653,21.9803,21.9503,21.9803,47700.0
2011-07-20 13:40:00,29.33,29.33,29.28,29.28,69800.0,21.9803,21.9803,21.9429,21.9429,69800.0
2011-07-20 13:45:00,29.29,29.33,29.29,29.33,33800.0,21.9503,21.9803,21.9503,21.9803,33800.0
2011-07-20 13:50:00,29.33,29.33,29.31,29.32,37400.0,21.9803,21.9803,21.9653,21.9728,37400.0
2011-07-20 13:55:00,29.33,29.35,29.32,29.34,45000.0,21.9803,21.9953,21.9728,21.9878,45000.0
2011-07-20 14:00:00,29.34,29.36,29.33,29.35,38200.0,21.9878,22.0028,21.9803,21.9953,38200.0
2011-07-20 14:05:00,29.35,29.35,29.32,29.32,42600.0,21.9953,21.9953,21.9728,21.9728,42600.0
2011-07-20 14:10:00,29.32,29.35,29.32,29.35,16200.0,21.9728,21.9953,21.9728,21.9953,16200.0
2011-07-20 14:15:00,29.35,29.37,29.32,29.33,68300.0,21.9953,22.0103,21.9728,21.9803,68300.0
2011-07-20 14:20:00,29.33,29.36,29.33,29.34,42100.0,21.9803,22.0028,21.9803,21.9878,42100.0
2011-07-20 14:25:00,29.35,29.36,29.32,29.34,77300.0,21.9953,22.0028,21.9728,21.9878,77300.0
2011-07-20 14:30:00,29.34,29.35,29.3,29.34,38600.0,21.9878,21.9953,21.9578,21.9878,38600.0
2011-07-20 14:35:00,29.34,29.35,29.3,29.3,74400.0,21.9878,21.9953,21.9578,21.9578,74400.0
2011-07-20 14:40:00,29.3,29.31,29.23,29.26,92800.0,21.9578,21.9653,21.9054,21.9279,92800.0
2011-07-20 14:45:00,29.25,29.25,29.14,29.16,153900.0,21.9204,21.9204,21.8379,21.8529,153900.0
2011-07-20 14:50:00,29.16,29.22,29.15,29.21,123200.0,21.8529,21.8979,21.8454,21.8904,123200.0
2011-07-20 14:55:00,29.2,29.21,29.17,29.19,30000.0,21.8829,21.8904,21.8604,21.8754,30000.0
2011-07-20 15:00:00,29.2,29.21,29.16,29.16,49900.0,21.8829,21.8904,21.8529,21.8529,49900.0
2011-07-20 15:05:00,29.17,29.22,29.16,29.21,87100.0,21.8604,21.8979,21.8529,21.8904,87100.0
2011-07-20 15:10:00,29.21,29.22,29.19,29.2,268800.0,21.8904,21.8979,21.8754,21.8829,268800.0
2011-07-20 15:15:00,29.2,29.24,29.2,29.2,85800.0,21.8829,21.9129,21.8829,21.8829,85800.0
2011-07-20 15:20:00,29.2,29.21,29.16,29.19,77700.0,21.8829,21.8904,21.8529,21.8754,77700.0
2011-07-20 15:25:00,29.18,29.22,29.17,29.2,84800.0,21.8679,21.8979,21.8604,21.8829,84800.0
2011-07-20 15:30:00,29.2,29.21,29.18,29.19,63700.0,21.8829,21.8904,21.8679,21.8754,63700.0
2011-07-20 15:35:00,29.19,29.25,29.18,29.23,86300.0,21.8754,21.9204,21.8679,21.9054,86300.0
2011-07-20 15:40:00,29.24,29.26,29.22,29.23,118100.0,21.9129,21.9279,21.8979,21.9054,118100.0
2011-07-20 15:45:00,29.22,29.24,29.16,29.22,177000.0,21.8979,21.9129,21.8529,21.8979,177000.0
2011-07-20 15:50:00,29.22,29.23,29.19,29.23,187300.0,21.8979,21.9054,21.8754,21.9054,187300.0
2011-07-20 15:55:00,29.23,29.26,29.18,29.25,263900.0,21.9054,21.9279,21.8679,21.9204,263900.0
2011-07-21 09:30:00,29.39,29.48,29.36,29.47,351400.0,22.0253,22.0927,22.0028,22.0852,351400.0
2011-07-21 09:35:00,29.47,29.48,29.34,29.37,118000.0,22.0852,22.0927,21.9878,22.0103,118000.0
2011-07-21 09:40:00,29.38,29.48,29.35,29.47,101500.0,22.0178,22.0927,21.9953,22.0852,101500.0
2011-07-21 09:45:00,29.48,29.56,29.45,29.53,124800.0,22.0927,22.1527,22.0703,22.1302,124800.0
2011-07-21 09:50:00,29.53,29.63,29.48,29.51,165600.0,22.1302,22.2051,22.0927,22.1152,165600.0
2011-07-21 09:55:00,29.51,29.51,29.4,29.48,86100.0,22.1152,22.1152,22.0328,22.0927,86100.0
2011-07-21 10:00:00,29.49,29.52,29.4,29.5,219100.0,22.1002,22.1227,22.0328,22.1077,219100.0
2011-07-21 10:05:00,29.51,29.58,29.5,29.54,128800.0,22.1152,22.1677,22.1077,22.1377,128800.0
2011-07-21 10:10:00,29.54,29.56,29.26,29.27,343000.0,22.1377,22.1527,21.9279,21.9354,343000.0
2011-07-21 10:15:00,29.27,29.34,29.16,29.23,286600.0,21.9354,21.9878,21.8529,21.9054,286600.0
2011-07-21 10:20:00,29.23,29.3,29.16,29.24,253200.0,21.9054,21.9578,21.8529,21.9129,253200.0
2011-07-21 10:25:00,29.25,29.41,29.22,29.39,338700.0,21.9204,22.0403,21.8979,22.0253,338700.0
2011-07-21 10:30:00,29.39,29.46,29.39,29.42,178700.0,22.0253,22.0777,22.0253,22.0478,178700.0
2011-07-21 10:35:00,29.43,29.43,29.34,29.36,261300.0,22.0553,22.0553,21.9878,22.0028,261300.0
2011-07-21 10:40:00,29.37,29.41,29.34,29.37,230900.0,22.0103,22.0403,21.9878,22.0103,230900.0
2011-07-21 10:45:00,29.37,29.4,29.34,29.34,111000.0,22.0103,22.0328,21.9878,21.9878,111000.0
2011-07-21 10:50:00,29.35,29.41,29.35,29.37,146200.0,21.9953,22.0403,21.9953,22.0103,146200.0
2011-07-21 10:55:00,29.37,29.4,29.37,29.37,158500.0,22.0103,22.0328,22.0103,22.0103,158500.0
2011-07-21 11:00:00,29.38,29.39,29.34,29.36,116000.0,22.0178,22.0253,21.9878,22.0028,116000.0
2011-07-21 11:05:00,29.36,29.38,29.33,29.36,115800.0,22.0028,22.0178,21.9803,22.0028,115800.0
2011-07-21 11:10:00,29.36,29.39,29.33,29.37,132700.0,22.0028,22.0253,21.9803,22.0103,132700.0
2011-07-21 11:15:00,29.38,29.39,29.34,29.37,242400.0,22.0178,22.0253,21.9878,22.0103,242400.0
2011-07-21 11:20:00,29.37,29.41,29.36,29.4,152600.0,22.0103,22.0403,22.0028,22.0328,152600.0
2011-07-21 11:25:00,29.4,29.47,29.39,29.42,261600.0,22.0328,22.0852,22.0253,22.0478,261600.0
2011-07-21 11:30:00,29.42,29.45,29.41,29.42,141400.0,22.0478,22.0703,22.0403,22.0478,141400.0
2011-07-21 11:35:00,29.42,29.43,29.41,29.42,57400.0,22.0478,22.0553,22.0403,22.0478,57400.0
2011-07-21 11:40:00,29.42,29.44,29.4,29.4,331700.0,22.0478,22.0628,22.0328,22.0328,331700.0
2011-07-21 11:45:00,29.4,29.44,29.4,29.4,140900.0,22.0328,22.0628,22.0328,22.0328,140900.0
2011-07-21 11:50:00,29.4,29.41,29.36,29.38,107500.0,22.0328,22.0403,22.0028,22.0178,107500.0
2011-07-21 11:55:00,29.38,29.42,29.38,29.41,43000.0,22.0178,22.0478,22.0178,22.0403,43000.0
2011-07-21 12:00:00,29.41,29.42,29.39,29.42,69400.0,22.0403,22.0478,22.0253,22.0478,69400.0
2011-07-21 12:05:00,29.42,29.42,29.37,29.38,46800.0,22.0478,22.0478,22.0103,22.0178,46800.0
2011-07-21 12:10:00,29.38,29.42,29.38,29.39,104700.0,22.0178,22.0478,22.0178,22.0253,104700.0
2011-07-21 12:15:00,29.39,29.39,29.31,29.32,88900.0,22.0253,22.0253,21.9653,21.9728,88900.0
2011-07-21 12:20:00,29.33,29.33,29.28,29.29,109900.0,21.9803,21.9803,21.9429,21.9503,109900.0
2011-07-21 12:25:00,29.29,29.31,29.27,29.3,57500.0,21.9503,21.9653,21.9354,21.9578,57500.0
2011-07-21 12:30:00,29.31,29.39,29.31,29.38,64000.0,21.9653,22.0253,21.9653,22.0178,64000.0
2011-07-21 12:35:00,29.37,29.42,29.35,29.38,154800.0,22.0103,22.0478,21.9953,22.0178,154800.0
2011-07-21 12:40:00,29.39,29.43,29.38,29.43,163900.0,22.0253,22.0553,22.0178,22.0553,163900.0
2011-07-21 12:45:00,29.43,29.47,29.41,29.46,181700.0,22.0553,22.0852,22.0403,22.0777,181700.0
2011-07-21 12:50:00,29.47,29.47,29.38,29.4,220800.0,22.0852,22.0852,22.0178,22.0328,220800.0
2011-07-21 12:55:00,29.4,29.44,29.39,29.43,125500.0,22.0328,22.0628,22.0253,22.0553,125500.0
2011-07-21 13:00:00,29.44,29.44,29.39,29.41,74500.0,22.0628,22.0628,22.0253,22.0403,74500.0
2011-07-21 13:05:00,29.4,29.41,29.34,29.37,108900.0,22.0328,22.0403,21.9878,22.0103,108900.0
2011-07-21 13:10:00,29.38,29.42,29.37,29.41,101100.0,22.0178,22.0478,22.0103,22.0403,101100.0
2011-07-21 13:15:00,29.41,29.46,29.41,29.43,108900.0,22.0403,22.0777,22.0403,22.0553,108900.0
2011-07-21 13:20:00,29.44,29.46,29.41,29.42,46500.0,22.0628,22.0777,22.0403,22.0478,46500.0
2011-07-21 13:25:00,29.42,29.48,29.41,29.48,75600.0,22.0478,22.0927,22.0403,22.0927,75600.0
2011-07-21 13:30:00,29.48,29.49,29.46,29.49,60300.0,22.0927,22.1002,22.0777,22.1002,60300.0
2011-07-21 13:35:00,29.49,29.58,29.49,29.58,95600.0,22.1002,22.1677,22.1002,22.1677,95600.0
2011-07-21 13:40:00,29.58,29.58,29.54,29.56,94200.0,22.1677,22.1677,22.1377,22.1527,94200.0
2011-07-21 13:45:00,29.55,29.56,29.49,29.5,96700.0,22.1452,22.1527,22.1002,22.1077,96700.0
2011-07-21 13:50:00,29.51,29.58,29.49,29.58,91300.0,22.1152,22.1677,22.1002,22.1677,91300.0
2011-07-21 13:55:00,29.58,29.61,29.54,29.58,133900.0,22.1677,22.1902,22.1377,22.1677,133900.0
2011-07-21 14:00:00,29.58,29.59,29.57,29.59,41700.0,22.1677,22.1752,22.1602,22.1752,41700.0
2011-07-21 14:05:00,29.59,29.6,29.55,29.6,159400.0,22.1752,22.1827,22.1452,22.1827,159400.0
2011-07-21 14:10:00,29.6,29.61,29.58,29.6,135200.0,22.1827,22.1902,22.1677,22.1827,135200.0
2011-07-21 14:15:00,29.6,29.62,29.59,29.6,113100.0,22.1827,22.1977,22.1752,22.1827,113100.0
2011-07-21 14:20:00,29.61,29.68,29.6,29.64,179600.0,22.1902,22.2426,22.1827,22.2126,179600.0
2011-07-21 14:25:00,29.63,29.7,29.62,29.69,141000.0,22.2051,22.2576,22.1977,22.2501,141000.0
2011-07-21 14:30:00,29.69,29.74,29.67,29.74,139400.0,22.2501,22.2876,22.2351,22.2876,139400.0
2011-07-21 14:35:00,29.74,29.84,29.72,29.78,194700.0,22.2876,22.3625,22.2726,22.3176,194700.0
2011-07-21 14:40:00,29.79,29.81,29.77,29.81,136600.0,22.3251,22.34,22.3101,22.34,136600.0
2011-07-21 14:45:00,29.81,29.85,29.78,29.83,105100.0,22.34,22.37,22.3176,22.355,105100.0
2011-07-21 14:50:00,29.83,29.84,29.78,29.81,112400.0,22.355,22.3625,22.3176,22.34,112400.0
2011-07-21 14:55:00,29.81,29.81,29.79,29.79,44300.0,22.34,22.34,22.3251,22.3251,44300.0
2011-07-21 15:00:00,29.79,29.83,29.78,29.8,88000.0,22.3251,22.355,22.3176,22.3325,88000.0
2011-07-21 15:05:00,29.8,29.84,29.79,29.81,149700.0,22.3325,22.3625,22.3251,22.34,149700.0
2011-07-21 15:10:00,29.8,29.82,29.8,29.81,60500.0,22.3325,22.3475,22.3325,22.34,60500.0
2011-07-21 15:15:00,29.81,29.85,29.8,29.84,86600.0,22.34,22.37,22.3325,22.3625,86600.0
2011-07-21 15:20:00,29.84,29.85,29.8,29.8,81000.0,22.3625,22.37,22.3325,22.3325,81000.0
2011-07-21 15:25:00,29.8,29.88,29.8,29.88,97900.0,22.3325,22.3925,22.3325,22.3925,97900.0
2011-07-21 15:30:00,29.87,29.88,29.84,29.84,117200.0,22.385,22.3925,22.3625,22.3625,117200.0
2011-07-21 15:35:00,29.85,29.87,29.84,29.84,90000.0,22.37,22.385,22.3625,22.3625,90000.0
2011-07-21 15:40:00,29.84,29.87,29.84,29.84,111000.0,22.3625,22.385,22.3625,22.3625,111000.0
2011-07-21 15:45:00,29.84,29.94,29.84,29.93,393900.0,22.3625,22.4375,22.3625,22.43,393900.0
2011-07-21 15:50:00,29.93,30.02,29.93,30.01,416800.0,22.43,22.4974,22.43,22.4899,416800.0
2011-07-21 15:55:00,30.0,30.01,29.95,29.96,625000.0,22.4824,22.4899,22.445,22.4525,625000.0
2011-07-22 09:30:00,29.97,30.0,29.88,29.98,174200.0,22.4599,22.4824,22.3925,22.4674,174200.0
2011-07-22 09:35:00,29.98,30.13,29.97,30.05,174100.0,22.4674,22.5799,22.4599,22.5199,174100.0
2011-07-22 09:40:00,30.03,30.03,29.89,29.94,145600.0,22.5049,22.5049,22.4,22.4375,145600.0
2011-07-22 09:45:00,29.95,30.05,29.9,30.0,241100.0,22.445,22.5199,22.4075,22.4824,241100.0
2011-07-22 09:50:00,30.0,30.08,29.97,30.06,132200.0,22.4824,22.5424,22.4599,22.5274,132200.0
2011-07-22 09:55:00,30.06,30.21,30.03,30.16,311600.0,22.5274,22.6398,22.5049,22.6023,311600.0
2011-07-22 10:00:00,30.15,30.25,30.11,30.21,313100.0,22.5948,22.6698,22.5649,22.6398,313100.0
2011-07-22 10:05:00,30.21,30.24,30.08,30.12,127000.0,22.6398,22.6623,22.5424,22.5724,127000.0
2011-07-22 10:10:00,30.11,30.22,30.09,30.19,107400.0,22.5649,22.6473,22.5499,22.6248,107400.0
2011-07-22 10:15:00,30.19,30.19,30.1,30.11,135700.0,22.6248,22.6248,22.5574,22.5649,135700.0
2011-07-22 10:20:00,30.11,30.11,30.01,30.01,152300.0,22.5649,22.5649,22.4899,22.4899,152300.0
2011-07-22 10:25:00,30.02,30.07,29.96,29.97,272500.0,22.4974,22.5349,22.4525,22.4599,272500.0
2011-07-22 10:30:00,29.96,30.04,29.96,30.04,98700.0,22.4525,22.5124,22.4525,22.5124,98700.0
2011-07-22 10:35:00,30.03,30.08,30.01,30.07,37900.0,22.5049,22.5424,22.4899,22.5349,37900.0
2011-07-22 10:40:00,30.07,30.1,30.03,30.06,60300.0,22.5349,22.5574,22.5049,22.5274,60300.0
2011-07-22 10:45:00,30.06,30.08,30.03,30.07,30000.0,22.5274,22.5424,22.5049,22.5349,30000.0
2011-07-22 10:50:00,30.07,30.1,30.05,30.1,88300.0,22.5349,22.5574,22.5199,22.5574,88300.0
2011-07-22 10:55:00,30.1,30.15,30.07,30.15,56900.0,22.5574,22.5948,22.5349,22.5948,56900.0
2011-07-22 11:00:00,30.14,30.16,30.12,30.14,43100.0,22.5874,22.6023,22.5724,22.5874,43100.0
2011-07-22 11:05:00,30.13,30.16,30.1,30.13,78600.0,22.5799,22.6023,22.5574,22.5799,78600.0
2011-07-22 11:10:00,30.13,30.15,30.13,30.13,61200.0,22.5799,22.5948,22.5799,22.5799,61200.0
2011-07-22 11:15:00,30.13,30.2,30.13,30.15,109700.0,22.5799,22.6323,22.5799,22.5948,109700.0
2011-07-22 11:20:00,30.15,30.15,30.06,30.07,78000.0,22.5948,22.5948,22.5274,22.5349,78000.0
2011-07-22 11:25:00,30.07,30.08,30.0,30.02,277000.0,22.5349,22.5424,22.4824,22.4974,277000.0
2011-07-22 11:30:00,30.02,30.02,29.99,30.0,49900.0,22.4974,22.4974,22.4749,22.4824,49900.0
2011-07-22 11:35:00,30.01,30.04,29.99,30.04,81100.0,22.4899,22.5124,22.4749,22.5124,81100.0
2011-07-22 11:40:00,30.04,30.06,30.03,30.05,41300.0,22.5124,22.5274,22.5049,22.5199,41300.0
2011-07-22 11:45:00,30.06,30.06,30.03,30.05,50400.0,22.5274,22.5274,22.5049,22.5199,50400.0
2011-07-22 11:50:00,30.05,30.05,30.0,30.0,46100.0,22.5199,22.5199,22.4824,22.4824,46100.0
2011-07-22 11:55:00,30.0,30.01,29.98,30.0,124300.0,22.4824,22.4899,22.4674,22.4824,124300.0
2011-07-22 12:00:00,30.01,30.02,29.96,30.0,51400.0,22.4899,22.4974,22.4525,22.4824,51400.0
2011-07-22 12:05:00,30.0,30.06,29.99,30.05,44600.0,22.4824,22.5274,22.4749,22.5199,44600.0
2011-07-22 12:10:00,30.04,30.08,30.03,30.07,58800.0,22.5124,22.5424,22.5049,22.5349,58800.0
2011-07-22 12:15:00,30.08,30.09,30.03,30.05,39000.0,22.5424,22.5499,22.5049,22.5199,39000.0
2011-07-22 12:20:00,30.05,30.1,30.05,30.05,69500.0,22.5199,22.5574,22.5199,22.5199,69500.0
2011-07-22 12:25:00,30.06,30.1,30.05,30.09,19600.0,22.5274,22.5574,22.5199,22.5499,19600.0
2011-07-22 12:30:00,30.09,30.24,30.09,30.17,289600.0,22.5499,22.6623,22.5499,22.6098,289600.0
2011-07-22 12:35:00,30.17,30.22,30.16,30.22,157300.0,22.6098,22.6473,22.6023,22.6473,157300.0
2011-07-22 12:40:00,30.21,30.23,30.19,30.21,70600.0,22.6398,22.6548,22.6248,22.6398,70600.0
2011-07-22 12:45:00,30.21,30.24,30.2,30.23,36000.0,22.6398,22.6623,22.6323,22.6548,36000.0
2011-07-22 12:50:00,30.23,30.25,30.22,30.24,87700.0,22.6548,22.6698,22.6473,22.6623,87700.0
2011-07-22 12:55:00,30.25,30.29,30.24,30.28,142600.0,22.6698,22.6998,22.6623,22.6923,142600.0
2011-07-22 13:00:00,30.28,30.29,30.18,30.2,200100.0,22.6923,22.6998,22.6173,22.6323,200100.0
2011-07-22 13:05:00,30.2,30.24,30.2,30.2,72100.0,22.6323,22.6623,22.6323,22.6323,72100.0
2011-07-22 13:10:00,30.21,30.21,30.18,30.18,73000.0,22.6398,22.6398,22.6173,22.6173,73000.0
2011-07-22 13:15:00,30.19,30.21,30.16,30.16,43600.0,22.6248,22.6398,22.6023,22.6023,43600.0
2011-07-22 13:20:00,30.16,30.16,30.09,30.12,51400.0,22.6023,22.6023,22.5499,22.5724,51400.0
2011-07-22 13:25:00,30.12,30.2,30.12,30.18,57300.0,22.5724,22.6323,22.5724,22.6173,57300.0
2011-07-22 13:30:00,30.17,30.18,30.15,30.16,21600.0,22.6098,22.6173,22.5948,22.6023,21600.0
2011-07-22 13:35:00,30.17,30.17,30.15,30.16,28200.0,22.6098,22.6098,22.5948,22.6023,28200.0
2011-07-22 13:40:00,30.16,30.17,30.15,30.16,40000.0,22.6023,22.6098,22.5948,22.6023,40000.0
2011-07-22 13:45:00,30.17,30.2,30.17,30.2,43800.0,22.6098,22.6323,22.6098,22.6323,43800.0
2011-07-22 13:50:00,30.2,30.22,30.19,30.2,59800.0,22.6323,22.6473,22.6248,22.6323,59800.0
2011-07-22 13:55:00,30.2,30.21,30.17,30.2,67500.0,22.6323,22.6398,22.6098,22.6323,67500.0
2011-07-22 14:00:00,30.2,30.21,30.19,30.19,20400.0,22.6323,22.6398,22.6248,22.6248,20400.0
2011-07-22 14:05:00,30.18,30.21,30.13,30.21,56700.0,22.6173,22.6398,22.5799,22.6398,56700.0
2011-07-22 14:10:00,30.2,30.21,30.19,30.21,38900.0,22.6323,22.6398,22.6248,22.6398,38900.0
2011-07-22 14:15:00,30.2,30.21,30.2,30.2,26600.0,22.6323,22.6398,22.6323,22.6323,26600.0
2011-07-22 14:20:00,30.2,30.2,30.17,30.19,44100.0,22.6323,22.6323,22.6098,22.6248,44100.0
2011-07-22 14:25:00,30.18,30.21,30.17,30.19,24600.0,22.6173,22.6398,22.6098,22.6248,24600.0
2011-07-22 14:30:00,30.19,30.2,30.18,30.2,17900.0,22.6248,22.6323,22.6173,22.6323,17900.0
2011-07-22 14:35:00,30.19,30.19,30.15,30.16,22200.0,22.6248,22.6248,22.5948,22.6023,22200.0
2011-07-22 14:40:00,30.17,30.2,30.16,30.18,28900.0,22.6098,22.6323,22.6023,22.6173,28900.0
2011-07-22 14:45:00,30.18,30.19,30.16,30.18,26500.0,22.6173,22.6248,22.6023,22.6173,26500.0
2011-07-22 14:50:00,30.17,30.19,30.15,30.17,41300.0,22.6098,22.6248,22.5948,22.6098,41300.0
2011-07-22 14:55:00,30.17,30.18,30.15,30.18,43600.0,22.6098,22.6173,22.5948,22.6173,43600.0
2011-07-22 15:00:00,30.18,30.23,30.18,30.2,59100.0,22.6173,22.6548,22.6173,22.6323,59100.0
2011-07-22 15:05:00,30.2,30.21,30.16,30.16,61900.0,22.6323,22.6398,22.6023,22.6023,61900.0
2011-07-22 15:10:00,30.16,30.16,30.12,30.13,46600.0,22.6023,22.6023,22.5724,22.5799,46600.0
2011-07-22 15:15:00,30.12,30.15,30.12,30.14,29800.0,22.5724,22.5948,22.5724,22.5874,29800.0
2011-07-22 15:20:00,30.14,30.15,30.09,30.1,73400.0,22.5874,22.5948,22.5499,22.5574,73400.0
2011-07-22 15:25:00,30.1,30.14,30.08,30.14,65300.0,22.5574,22.5874,22.5424,22.5874,65300.0
2011-07-22 15:30:00,30.14,30.14,30.08,30.08,42200.0,22.5874,22.5874,22.5424,22.5424,42200.0
2011-07-22 15:35:00,30.09,30.09,30.02,30.02,124200.0,22.5499,22.5499,22.4974,22.4974,124200.0
2011-07-22 15:40:00,30.02,30.04,30.0,30.03,136200.0,22.4974,22.5124,22.4824,22.5049,136200.0
2011-07-22 15:45:00,30.04,30.12,30.03,30.11,82500.0,22.5124,22.5724,22.5049,22.5649,82500.0
2011-07-22 15:50:00,30.11,30.19,30.11,30.15,186400.0,22.5649,22.6248,22.5649,22.5948,186400.0
2011-07-22 15:55:00,30.14,30.15,30.1,30.11,216700.0,22.5874,22.5948,22.5574,22.5649,216700.0
2011-07-25 09:30:00,29.53,29.66,29.39,29.47,318600.0,22.1302,22.2276,22.0253,22.0852,318600.0
2011-07-25 09:35:00,29.49,29.65,29.49,29.57,124500.0,22.1002,22.2201,22.1002,22.1602,124500.0
2011-07-25 09:40:00,29.57,29.58,29.45,29.57,124300.0,22.1602,22.1677,22.0703,22.1602,124300.0
2011-07-25 09:45:00,29.56,29.66,29.49,29.6,157500.0,22.1527,22.2276,22.1002,22.1827,157500.0
2011-07-25 09:50:00,29.59,29.68,29.57,29.62,190900.0,22.1752,22.2426,22.1602,22.1977,190900.0
2011-07-25 09:55:00,29.63,29.8,29.6,29.8,185800.0,22.2051,22.3325,22.1827,22.3325,185800.0
2011-07-25 10:00:00,29.79,29.84,29.68,29.69,141000.0,22.3251,22.3625,22.2426,22.2501,141000.0
2011-07-25 10:05:00,29.69,29.71,29.63,29.65,238400.0,22.2501,22.2651,22.2051,22.2201,238400.0
2011-07-25 10:10:00,29.65,29.67,29.57,29.61,206900.0,22.2201,22.2351,22.1602,22.1902,206900.0
2011-07-25 10:15:00,29.61,29.64,29.58,29.58,96000.0,22.1902,22.2126,22.1677,22.1677,96000.0
2011-07-25 10:20:00,29.59,29.66,29.58,29.61,75000.0,22.1752,22.2276,22.1677,22.1902,75000.0
2011-07-25 10:25:00,29.62,29.65,29.57,29.59,53900.0,22.1977,22.2201,22.1602,22.1752,53900.0
2011-07-25 10:30:00,29.6,29.62,29.53,29.54,86300.0,22.1827,22.1977,22.1302,22.1377,86300.0
2011-07-25 10:35:00,29.53,29.6,29.52,29.54,71200.0,22.1302,22.1827,22.1227,22.1377,71200.0
2011-07-25 10:40:00,29.54,29.61,29.54,29.58,72700.0,22.1377,22.1902,22.1377,22.1677,72700.0
2011-07-25 10:45:00,29.57,29.6,29.54,29.57,70000.0,22.1602,22.1827,22.1377,22.1602,70000.0
2011-07-25 10:50:00,29.56,29.56,29.45,29.48,149600.0,22.1527,22.1527,22.0703,22.0927,149600.0
2011-07-25 10:55:00,29.48,29.52,29.47,29.52,67600.0,22.0927,22.1227,22.0852,22.1227,67600.0
2011-07-25 11:00:00,29.52,29.55,29.49,29.55,57800.0,22.1227,22.1452,22.1002,22.1452,57800.0
2011-07-25 11:05:00,29.54,29.6,29.52,29.57,99400.0,22.1377,22.1827,22.1227,22.1602,99400.0
2011-07-25 11:10:00,29.56,29.57,29.51,29.52,64300.0,22.1527,22.1602,22.1152,22.1227,64300.0
2011-07-25 11:15:00,29.51,29.59,29.51,29.56,121200.0,22.1152,22.1752,22.1152,22.1527,121200.0
2011-07-25 11:20:00,29.56,29.63,29.54,29.62,53200.0,22.1527,22.2051,22.1377,22.1977,53200.0
2011-07-25 11:25:00,29.63,29.66,29.6,29.66,170700.0,22.2051,22.2276,22.1827,22.2276,170700.0
2011-07-25 11:30:00,29.66,29.69,29.64,29.66,65300.0,22.2276,22.2501,22.2126,22.2276,65300.0
2011-07-25 11:35:00,29.66,29.69,29.63,29.63,81600.0,22.2276,22.2501,22.2051,22.2051,81600.0
2011-07-25 11:40:00,29.63,29.64,29.59,29.6,57300.0,22.2051,22.2126,22.1752,22.1827,57300.0
2011-07-25 11:45:00,29.61,29.63,29.59,29.6,62700.0,22.1902,22.2051,22.1752,22.1827,62700.0
2011-07-25 11:50:00,29.59,29.61,29.58,29.58,62800.0,22.1752,22.1902,22.1677,22.1677,62800.0
2011-07-25 11:55:00,29.58,29.61,29.56,29.58,45300.0,22.1677,22.1902,22.1527,22.1677,45300.0
2011-07-25 12:00:00,29.58,29.61,29.58,29.6,17900.0,22.1677,22.1902,22.1677,22.1827,17900.0
2011-07-25 12:05:00,29.6,29.62,29.59,29.61,29800.0,22.1827,22.1977,22.1752,22.1902,29800.0
2011-07-25 12:10:00,29.61,29.62,29.57,29.59,52400.0,22.1902,22.1977,22.1602,22.1752,52400.0
2011-07-25 12:15:00,29.58,29.62,29.58,29.6,30900.0,22.1677,22.1977,22.1677,22.1827,30900.0
2011-07-25 12:20:00,29.59,29.63,29.59,29.63,45100.0,22.1752,22.2051,22.1752,22.2051,45100.0
2011-07-25 12:25:00,29.63,29.65,29.61,29.62,44300.0,22.2051,22.2201,22.1902,22.1977,44300.0
2011-07-25 12:30:00,29.62,29.63,29.59,29.61,58700.0,22.1977,22.2051,22.1752,22.1902,58700.0
2011-07-25 12:35:00,29.62,29.62,29.59,29.62,35500.0,22.1977,22.1977,22.1752,22.1977,35500.0
2011-07-25 12:40:00,29.62,29.62,29.61,29.61,11100.0,22.1977,22.1977,22.1902,22.1902,11100.0
2011-07-25 12:45:00,29.62,29.63,29.6,29.62,46000.0,22.1977,22.2051,22.1827,22.1977,46000.0
2011-07-25 12:50:00,29.63,29.63,29.6,29.62,41300.0,22.2051,22.2051,22.1827,22.1977,41300.0
2011-07-25 12:55:00,29.62,29.63,29.6,29.6,35300.0,22.1977,22.2051,22.1827,22.1827,35300.0
2011-07-25 13:00:00,29.6,29.63,29.6,29.62,66200.0,22.1827,22.2051,22.1827,22.1977,66200.0
2011-07-25 13:05:00,29.61,29.63,29.58,29.59,138000.0,22.1902,22.2051,22.1677,22.1752,138000.0
2011-07-25 13:10:00,29.59,29.62,29.56,29.61,84200.0,22.1752,22.1977,22.1527,22.1902,84200.0
2011-07-25 13:15:00,29.61,29.62,29.59,29.62,30100.0,22.1902,22.1977,22.1752,22.1977,30100.0
2011-07-25 13:20:00,29.62,29.63,29.6,29.62,17300.0,22.1977,22.2051,22.1827,22.1977,17300.0
2011-07-25 13:25:00,29.61,29.63,29.6,29.61,22800.0,22.1902,22.2051,22.1827,22.1902,22800.0
2011-07-25 13:30:00,29.61,29.62,29.6,29.62,16200.0,22.1902,22.1977,22.1827,22.1977,16200.0
2011-07-25 13:35:00,29.61,29.62,29.6,29.6,61500.0,22.1902,22.1977,22.1827,22.1827,61500.0
2011-07-25 13:40:00,29.6,29.62,29.58,29.6,116200.0,22.1827,22.1977,22.1677,22.1827,116200.0
2011-07-25 13:45:00,29.59,29.6,29.55,29.57,86400.0,22.1752,22.1827,22.1452,22.1602,86400.0
2011-07-25 13:50:00,29.56,29.58,29.52,29.56,86100.0,22.1527,22.1677,22.1227,22.1527,86100.0
2011-07-25 13:55:00,29.55,29.56,29.52,29.53,35600.0,22.1452,22.1527,22.1227,22.1302,35600.0
2011-07-25 14:00:00,29.53,29.57,29.51,29.57,94300.0,22.1302,22.1602,22.1152,22.1602,94300.0
2011-07-25 14:05:00,29.56,29.57,29.54,29.57,40600.0,22.1527,22.1602,22.1377,22.1602,40600.0
2011-07-25 14:10:00,29.57,29.59,29.55,29.55,54600.0,22.1602,22.1752,22.1452,22.1452,54600.0
2011-07-25 14:15:00,29.55,29.55,29.51,29.52,80800.0,22.1452,22.1452,22.1152,22.1227,80800.0
2011-07-25 14:20:00,29.51,29.53,29.5,29.53,89500.0,22.1152,22.1302,22.1077,22.1302,89500.0
2011-07-25 14:25:00,29.52,29.6,29.52,29.6,204800.0,22.1227,22.1827,22.1227,22.1827,204800.0
2011-07-25 14:30:00,29.6,29.64,29.6,29.63,142900.0,22.1827,22.2126,22.1827,22.2051,142900.0
2011-07-25 14:35:00,29.63,29.64,29.6,29.61,66700.0,22.2051,22.2126,22.1827,22.1902,66700.0
2011-07-25 14:40:00,29.6,29.63,29.56,29.58,78200.0,22.1827,22.2051,22.1527,22.1677,78200.0
2011-07-25 14:45:00,29.57,29.62,29.55,29.6,97000.0,22.1602,22.1977,22.1452,22.1827,97000.0
2011-07-25 14:50:00,29.61,29.63,29.57,29.6,156300.0,22.1902,22.2051,22.1602,22.1827,156300.0
2011-07-25 14:55:00,29.6,29.63,29.6,29.6,55100.0,22.1827,22.2051,22.1827,22.1827,55100.0
2011-07-25 15:00:00,29.61,29.61,29.56,29.58,76400.0,22.1902,22.1902,22.1527,22.1677,76400.0
2011-07-25 15:05:00,29.58,29.59,29.54,29.58,150300.0,22.1677,22.1752,22.1377,22.1677,150300.0
2011-07-25 15:10:00,29.57,29.58,29.55,29.57,137000.0,22.1602,22.1677,22.1452,22.1602,137000.0
2011-07-25 15:15:00,29.58,29.62,29.57,29.57,104000.0,22.1677,22.1977,22.1602,22.1602,104000.0
2011-07-25 15:20:00,29.57,29.6,29.55,29.55,99500.0,22.1602,22.1827,22.1452,22.1452,99500.0
2011-07-25 15:25:00,29.56,29.61,29.54,29.59,126700.0,22.1527,22.1902,22.1377,22.1752,126700.0
2011-07-25 15:30:00,29.6,29.62,29.58,29.6,195700.0,22.1827,22.1977,22.1677,22.1827,195700.0
2011-07-25 15:35:00,29.59,29.61,29.59,29.61,91200.0,22.1752,22.1902,22.1752,22.1902,91200.0
2011-07-25 15:40:00,29.61,29.66,29.59,29.65,287900.0,22.1902,22.2276,22.1752,22.2201,287900.0
2011-07-25 15:45:00,29.64,29.65,29.51,29.53,328900.0,22.2126,22.2201,22.1152,22.1302,328900.0
2011-07-25 15:50:00,29.53,29.53,29.46,29.49,500300.0,22.1302,22.1302,22.0777,22.1002,500300.0
2011-07-25 15:55:00,29.49,29.52,29.48,29.51,462700.0,22.1002,22.1227,22.0927,22.1152,462700.0
2011-07-26 09:30:00,29.7,29.7,29.6,29.62,162600.0,22.2576,22.2576,22.1827,22.1977,162600.0
2011-07-26 09:35:00,29.62,29.62,29.52,29.53,106400.0,22.1977,22.1977,22.1227,22.1302,106400.0
2011-07-26 09:40:00,29.53,29.56,29.17,29.2,360200.0,22.1302,22.1527,21.8604,21.8829,360200.0
2011-07-26 09:45:00,29.22,29.23,29.02,29.06,427800.0,21.8979,21.9054,21.748,21.778,427800.0
2011-07-26 09:50:00,29.06,29.07,28.96,29.01,255700.0,21.778,21.7855,21.703,21.7405,255700.0
2011-07-26 09:55:00,29.02,29.14,29.02,29.12,124400.0,21.748,21.8379,21.748,21.8229,124400.0
2011-07-26 10:00:00,29.13,29.21,29.13,29.19,165400.0,21.8304,21.8904,21.8304,21.8754,165400.0
2011-07-26 10:05:00,29.19,29.2,29.05,29.07,225500.0,21.8754,21.8829,21.7705,21.7855,225500.0
2011-07-26 10:10:00,29.07,29.12,29.06,29.08,81100.0,21.7855,21.8229,21.778,21.793,81100.0
2011-07-26 10:15:00,29.08,29.15,29.08,29.1,97600.0,21.793,21.8454,21.793,21.808,97600.0
2011-07-26 10:20:00,29.09,29.14,29.08,29.11,53500.0,21.8005,21.8379,21.793,21.8155,53500.0
2011-07-26 10:25:00,29.1,29.1,29.06,29.08,61100.0,21.808,21.808,21.778,21.793,61100.0
2011-07-26 10:30:00,29.08,29.08,29.0,29.02,136900.0,21.793,21.793,21.733,21.748,136900.0
2011-07-26 10:35:00,29.03,29.03,28.97,28.98,151800.0,21.7555,21.7555,21.7105,21.718,151800.0
2011-07-26 10:40:00,28.98,29.05,28.97,29.05,117300.0,21.718,21.7705,21.7105,21.7705,117300.0
2011-07-26 10:45:00,29.05,29.1,29.04,29.1,136400.0,21.7705,21.808,21.763,21.808,136400.0
2011-07-26 10:50:00,29.1,29.19,29.1,29.16,165800.0,21.808,21.8754,21.808,21.8529,165800.0
2011-07-26 10:55:00,29.17,29.21,29.15,29.19,94400.0,21.8604,21.8904,21.8454,21.8754,94400.0
2011-07-26 11:00:00,29.19,29.25,29.17,29.2,95600.0,21.8754,21.9204,21.8604,21.8829,95600.0
2011-07-26 11:05:00,29.21,29.26,29.2,29.22,77500.0,21.8904,21.9279,21.8829,21.8979,77500.0
2011-07-26 11:10:00,29.21,29.22,29.14,29.14,82300.0,21.8904,21.8979,21.8379,21.8379,82300.0
2011-07-26 11:15:00,29.14,29.19,29.13,29.14,86500.0,21.8379,21.8754,21.8304,21.8379,86500.0
2011-07-26 11:20:00,29.14,29.15,29.07,29.1,119900.0,21.8379,21.8454,21.7855,21.808,119900.0
2011-07-26 11:25:00,29.11,29.11,29.06,29.08,60000.0,21.8155,21.8155,21.778,21.793,60000.0
2011-07-26 11:30:00,29.09,29.09,29.07,29.08,45000.0,21.8005,21.8005,21.7855,21.793,45000.0
2011-07-26 11:35:00,29.08,29.09,29.06,29.07,92200.0,21.793,21.8005,21.778,21.7855,92200.0
2011-07-26 11:40:00,29.08,29.09,29.06,29.07,68400.0,21.793,21.8005,21.778,21.7855,68400.0
2011-07-26 11:45:00,29.08,29.14,29.07,29.09,92600.0,21.793,21.8379,21.7855,21.8005,92600.0
2011-07-26 11:50:00,29.1,29.13,29.04,29.08,86100.0,21.808,21.8304,21.763,21.793,86100.0
2011-07-26 11:55:00,29.07,29.08,29.06,29.07,59500.0,21.7855,21.793,21.778,21.7855,59500.0
2011-07-26 12:00:00,29.07,29.15,29.06,29.15,100100.0,21.7855,21.8454,21.778,21.8454,100100.0
2011-07-26 12:05:00,29.14,29.16,29.13,29.14,81700.0,21.8379,21.8529,21.8304,21.8379,81700.0
2011-07-26 12:10:00,29.13,29.2,29.1,29.2,100600.0,21.8304,21.8829,21.808,21.8829,100600.0
2011-07-26 12:15:00,29.2,29.23,29.18,29.2,114600.0,21.8829,21.9054,21.8679,21.8829,114600.0
2011-07-26 12:20:00,29.21,29.22,29.17,29.17,132900.0,21.8904,21.8979,21.8604,21.8604,132900.0
2011-07-26 12:25:00,29.16,29.17,29.11,29.12,95900.0,21.8529,21.8604,21.8155,21.8229,95900.0
2011-07-26 12:30:00,29.12,29.13,29.1,29.11,319500.0,21.8229,21.8304,21.808,21.8155,319500.0
2011-07-26 12:35:00,29.1,29.17,29.1,29.17,53200.0,21.808,21.8604,21.808,21.8604,53200.0
2011-07-26 12:40:00,29.17,29.21,29.16,29.21,52800.0,21.8604,21.8904,21.8529,21.8904,52800.0
2011-07-26 12:45:00,29.2,29.21,29.18,29.18,119300.0,21.8829,21.8904,21.8679,21.8679,119300.0
2011-07-26 12:50:00,29.19,29.21,29.18,29.19,80100.0,21.8754,21.8904,21.8679,21.8754,80100.0
2011-07-26 12:55:00,29.19,29.2,29.13,29.2,61500.0,21.8754,21.8829,21.8304,21.8829,61500.0
2011-07-26 13:00:00,29.2,29.21,29.17,29.18,63300.0,21.8829,21.8904,21.8604,21.8679,63300.0
2011-07-26 13:05:00,29.18,29.18,29.14,29.17,40300.0,21.8679,21.8679,21.8379,21.8604,40300.0
2011-07-26 13:10:00,29.17,29.18,29.15,29.17,40500.0,21.8604,21.8679,21.8454,21.8604,40500.0
2011-07-26 13:15:00,29.17,29.19,29.16,29.17,30800.0,21.8604,21.8754,21.8529,21.8604,30800.0
2011-07-26 13:20:00,29.17,29.19,29.14,29.15,95000.0,21.8604,21.8754,21.8379,21.8454,95000.0
2011-07-26 13:25:00,29.15,29.17,29.13,29.15,45600.0,21.8454,21.8604,21.8304,21.8454,45600.0
2011-07-26 13:30:00,29.16,29.19,29.15,29.18,51100.0,21.8529,21.8754,21.8454,21.8679,51100.0
2011-07-26 13:35:00,29.17,29.18,29.15,29.16,57700.0,21.8604,21.8679,21.8454,21.8529,57700.0
2011-07-26 13:40:00,29.16,29.17,29.13,29.16,58400.0,21.8529,21.8604,21.8304,21.8529,58400.0
2011-07-26 13:45:00,29.16,29.16,29.12,29.15,47600.0,21.8529,21.8529,21.8229,21.8454,47600.0
2011-07-26 13:50:00,29.14,29.15,29.1,29.1,75900.0,21.8379,21.8454,21.808,21.808,75900.0
2011-07-26 13:55:00,29.1,29.13,29.08,29.12,28600.0,21.808,21.8304,21.793,21.8229,28600.0
2011-07-26 14:00:00,29.11,29.21,29.11,29.19,89200.0,21.8155,21.8904,21.8155,21.8754,89200.0
2011-07-26 14:05:00,29.19,29.19,29.15,29.17,64500.0,21.8754,21.8754,21.8454,21.8604,64500.0
2011-07-26 14:10:00,29.17,29.22,29.16,29.21,157100.0,21.8604,21.8979,21.8529,21.8904,157100.0
2011-07-26 14:15:00,29.21,29.3,29.21,29.3,103800.0,21.8904,21.9578,21.8904,21.9578,103800.0
2011-07-26 14:20:00,29.29,29.32,29.29,29.31,153800.0,21.9503,21.9728,21.9503,21.9653,153800.0
2011-07-26 14:25:00,29.3,29.36,29.3,29.35,102400.0,21.9578,22.0028,21.9578,21.9953,102400.0
2011-07-26 14:30:00,29.35,29.35,29.31,29.32,43200.0,21.9953,21.9953,21.9653,21.9728,43200.0
2011-07-26 14:35:00,29.32,29.33,29.25,29.25,47600.0,21.9728,21.9803,21.9204,21.9204,47600.0
2011-07-26 14:40:00,29.25,29.27,29.23,29.26,62800.0,21.9204,21.9354,21.9054,21.9279,62800.0
2011-07-26 14:45:00,29.26,29.28,29.24,29.28,35600.0,21.9279,21.9429,21.9129,21.9429,35600.0
2011-07-26 14:50:00,29.27,29.3,29.27,29.29,30600.0,21.9354,21.9578,21.9354,21.9503,30600.0
2011-07-26 14:55:00,29.29,29.3,29.24,29.25,52300.0,21.9503,21.9578,21.9129,21.9204,52300.0
2011-07-26 15:00:00,29.25,29.26,29.22,29.23,61100.0,21.9204,21.9279,21.8979,21.9054,61100.0
2011-07-26 15:05:00,29.23,29.23,29.21,29.23,34100.0,21.9054,21.9054,21.8904,21.9054,34100.0
2011-07-26 15:10:00,29.23,29.25,29.22,29.24,59400.0,21.9054,21.9204,21.8979,21.9129,59400.0
2011-07-26 15:15:00,29.24,29.24,29.21,29.24,44800.0,21.9129,21.9129,21.8904,21.9129,44800.0
2011-07-26 15:20:00,29.24,29.26,29.21,29.21,105200.0,21.9129,21.9279,21.8904,21.8904,105200.0
2011-07-26 15:25:00,29.21,29.22,29.18,29.2,91500.0,21.8904,21.8979,21.8679,21.8829,91500.0
2011-07-26 15:30:00,29.2,29.22,29.18,29.21,153000.0,21.8829,21.8979,21.8679,21.8904,153000.0
2011-07-26 15:35:00,29.22,29.23,29.19,29.21,191000.0,21.8979,21.9054,21.8754,21.8904,191000.0
2011-07-26 15:40:00,29.21,29.21,29.18,29.2,167300.0,21.8904,21.8904,21.8679,21.8829,167300.0
2011-07-26 15:45:00,29.19,29.19,29.07,29.09,420200.0,21.8754,21.8754,21.7855,21.8005,420200.0
2011-07-26 15:50:00,29.08,29.1,29.07,29.1,228200.0,21.793,21.808,21.7855,21.808,228200.0
2011-07-26 15:55:00,29.09,29.1,29.07,29.09,307400.0,21.8005,21.808,21.7855,21.8005,307400.0
2011-07-27 09:30:00,28.83,29.0,28.83,28.96,172800.0,21.6056,21.733,21.6056,21.703,172800.0
2011-07-27 09:35:00,28.96,28.98,28.92,28.96,135000.0,21.703,21.718,21.6731,21.703,135000.0
2011-07-27 09:40:00,28.95,28.96,28.92,28.94,146400.0,21.6955,21.703,21.6731,21.6881,146400.0
2011-07-27 09:45:00,28.95,28.95,28.66,28.66,211000.0,21.6955,21.6955,21.4782,21.4782,211000.0
2011-07-27 09:50:00,28.67,28.68,28.6,28.64,207200.0,21.4857,21.4932,21.4333,21.4632,207200.0
2011-07-27 09:55:00,28.64,28.72,28.63,28.71,66200.0,21.4632,21.5232,21.4557,21.5157,66200.0
2011-07-27 10:00:00,28.7,28.74,28.65,28.66,103900.0,21.5082,21.5382,21.4707,21.4782,103900.0
2011-07-27 10:05:00,28.65,28.66,28.54,28.55,149900.0,21.4707,21.4782,21.3883,21.3958,149900.0
2011-07-27 10:10:00,28.54,28.62,28.51,28.62,185500.0,21.3883,21.4482,21.3658,21.4482,185500.0
2011-07-27 10:15:00,28.61,28.61,28.54,28.55,86300.0,21.4407,21.4407,21.3883,21.3958,86300.0
2011-07-27 10:20:00,28.55,28.58,28.5,28.5,238000.0,21.3958,21.4183,21.3583,21.3583,238000.0
2011-07-27 10:25:00,28.5,28.51,28.35,28.36,338500.0,21.3583,21.3658,21.2459,21.2534,338500.0
2011-07-27 10:30:00,28.36,28.37,28.27,28.31,333700.0,21.2534,21.2609,21.1859,21.2159,333700.0
2011-07-27 10:35:00,28.31,28.33,28.25,28.26,219700.0,21.2159,21.2309,21.171,21.1785,219700.0
2011-07-27 10:40:00,28.26,28.28,28.2,28.26,219300.0,21.1785,21.1934,21.1335,21.1785,219300.0
2011-07-27 10:45:00,28.26,28.3,28.21,28.3,299400.0,21.1785,21.2084,21.141,21.2084,299400.0
2011-07-27 10:50:00,28.28,28.33,28.28,28.32,264100.0,21.1934,21.2309,21.1934,21.2234,264100.0
2011-07-27 10:55:00,28.32,28.34,28.3,28.34,122300.0,21.2234,21.2384,21.2084,21.2384,122300.0
2011-07-27 11:00:00,28.34,28.34,28.29,28.31,214100.0,21.2384,21.2384,21.2009,21.2159,214100.0
2011-07-27 11:05:00,28.32,28.35,28.28,28.28,369000.0,21.2234,21.2459,21.1934,21.1934,369000.0
2011-07-27 11:10:00,28.28,28.3,28.26,28.28,161700.0,21.1934,21.2084,21.1785,21.1934,161700.0
2011-07-27 11:15:00,28.28,28.3,28.26,28.28,159300.0,21.1934,21.2084,21.1785,21.1934,159300.0
2011-07-27 11:20:00,28.28,28.28,28.26,28.28,260300.0,21.1934,21.1934,21.1785,21.1934,260300.0
2011-07-27 11:25:00,28.28,28.43,28.28,28.42,139500.0,21.1934,21.3059,21.1934,21.2984,139500.0
2011-07-27 11:30:00,28.43,28.45,28.41,28.42,98800.0,21.3059,21.3208,21.2909,21.2984,98800.0
2011-07-27 11:35:00,28.42,28.43,28.34,28.35,148100.0,21.2984,21.3059,21.2384,21.2459,148100.0
2011-07-27 11:40:00,28.34,28.35,28.29,28.29,126100.0,21.2384,21.2459,21.2009,21.2009,126100.0
2011-07-27 11:45:00,28.3,28.53,28.3,28.51,454000.0,21.2084,21.3808,21.2084,21.3658,454000.0
2011-07-27 11:50:00,28.51,28.52,28.43,28.45,125700.0,21.3658,21.3733,21.3059,21.3208,125700.0
2011-07-27 11:55:00,28.45,28.52,28.44,28.47,96500.0,21.3208,21.3733,21.3133,21.3358,96500.0
2011-07-27 12:00:00,28.48,28.48,28.39,28.4,92400.0,21.3433,21.3433,21.2759,21.2834,92400.0
2011-07-27 12:05:00,28.39,28.4,28.34,28.38,136300.0,21.2759,21.2834,21.2384,21.2684,136300.0
2011-07-27 12:10:00,28.38,28.42,28.37,28.39,155300.0,21.2684,21.2984,21.2609,21.2759,155300.0
2011-07-27 12:15:00,28.4,28.42,28.4,28.4,70300.0,21.2834,21.2984,21.2834,21.2834,70300.0
2011-07-27 12:20:00,28.4,28.47,28.4,28.43,119600.0,21.2834,21.3358,21.2834,21.3059,119600.0
2011-07-27 12:25:00,28.43,28.47,28.4,28.46,55200.0,21.3059,21.3358,21.2834,21.3283,55200.0
2011-07-27 12:30:00,28.46,28.47,28.43,28.44,109200.0,21.3283,21.3358,21.3059,21.3133,109200.0
2011-07-27 12:35:00,28.43,28.44,28.4,28.41,86800.0,21.3059,21.3133,21.2834,21.2909,86800.0
2011-07-27 12:40:00,28.4,28.45,28.4,28.44,46700.0,21.2834,21.3208,21.2834,21.3133,46700.0
2011-07-27 12:45:00,28.44,28.47,28.4,28.41,69600.0,21.3133,21.3358,21.2834,21.2909,69600.0
2011-07-27 12:50:00,28.41,28.43,28.35,28.37,162300.0,21.2909,21.3059,21.2459,21.2609,162300.0
2011-07-27 12:55:00,28.38,28.38,28.33,28.33,74000.0,21.2684,21.2684,21.2309,21.2309,74000.0
2011-07-27 13:00:00,28.33,28.35,28.29,28.31,103500.0,21.2309,21.2459,21.2009,21.2159,103500.0
2011-07-27 13:05:00,28.3,28.39,28.28,28.37,115400.0,21.2084,21.2759,21.1934,21.2609,115400.0
2011-07-27 13:10:00,28.37,28.44,28.37,28.42,192700.0,21.2609,21.3133,21.2609,21.2984,192700.0
2011-07-27 13:15:00,28.44,28.44,28.33,28.35,122800.0,21.3133,21.3133,21.2309,21.2459,122800.0
2011-07-27 13:20:00,28.35,28.38,28.23,28.23,280100.0,21.2459,21.2684,21.156,21.156,280100.0
2011-07-27 13:25:00,28.23,28.25,28.21,28.22,80700.0,21.156,21.171,21.141,21.1485,80700.0
2011-07-27 13:30:00,28.21,28.25,28.21,28.25,53600.0,21.141,21.171,21.141,21.171,53600.0
2011-07-27 13:35:00,28.25,28.25,28.2,28.22,97300.0,21.171,21.171,21.1335,21.1485,97300.0
2011-07-27 13:40:00,28.21,28.3,28.21,28.3,104600.0,21.141,21.2084,21.141,21.2084,104600.0
2011-07-27 13:45:00,28.3,28.3,28.23,28.26,104700.0,21.2084,21.2084,21.156,21.1785,104700.0
2011-07-27 13:50:00,28.26,28.27,28.23,28.25,214800.0,21.1785,21.1859,21.156,21.171,214800.0
2011-07-27 13:55:00,28.25,28.25,28.21,28.23,91200.0,21.171,21.171,21.141,21.156,91200.0
2011-07-27 14:00:00,28.23,28.26,28.18,28.25,238200.0,21.156,21.1785,21.1185,21.171,238200.0
2011-07-27 14:05:00,28.24,28.28,28.23,28.27,98200.0,21.1635,21.1934,21.156,21.1859,98200.0
2011-07-27 14:10:00,28.28,28.29,28.23,28.23,111400.0,21.1934,21.2009,21.156,21.156,111400.0
2011-07-27 14:15:00,28.24,28.24,28.21,28.21,23000.0,21.1635,21.1635,21.141,21.141,23000.0
2011-07-27 14:20:00,28.22,28.22,28.18,28.19,59200.0,21.1485,21.1485,21.1185,21.126,59200.0
2011-07-27 14:25:00,28.19,28.19,28.1,28.12,152900.0,21.126,21.126,21.0585,21.0735,152900.0
2011-07-27 14:30:00,28.12,28.14,28.08,28.12,107100.0,21.0735,21.0885,21.0436,21.0735,107100.0
2011-07-27 14:35:00,28.12,28.12,28.07,28.09,167300.0,21.0735,21.0735,21.0361,21.0511,167300.0
2011-07-27 14:40:00,28.08,28.1,28.05,28.06,131000.0,21.0436,21.0585,21.0211,21.0286,131000.0
2011-07-27 14:45:00,28.06,28.09,28.04,28.05,219700.0,21.0286,21.0511,21.0136,21.0211,219700.0
2011-07-27 14:50:00,28.05,28.08,28.03,28.03,123700.0,21.0211,21.0436,21.0061,21.0061,123700.0
2011-07-27 14:55:00,28.03,28.13,28.03,28.13,151500.0,21.0061,21.081,21.0061,21.081,151500.0
2011-07-27 15:00:00,28.13,28.16,28.12,28.16,110000.0,21.081,21.1035,21.0735,21.1035,110000.0
2011-07-27 15:05:00,28.16,28.16,28.12,28.14,215900.0,21.1035,21.1035,21.0735,21.0885,215900.0
2011-07-27 15:10:00,28.13,28.16,28.11,28.15,145700.0,21.081,21.1035,21.066,21.096,145700.0
2011-07-27 15:15:00,28.15,28.18,28.11,28.12,133800.0,21.096,21.1185,21.066,21.0735,133800.0
2011-07-27 15:20:00,28.12,28.19,28.11,28.12,246800.0,21.0735,21.126,21.066,21.0735,246800.0
2011-07-27 15:25:00,28.12,28.17,28.11,28.16,76400.0,21.0735,21.111,21.066,21.1035,76400.0
2011-07-27 15:30:00,28.16,28.21,28.14,28.21,245800.0,21.1035,21.141,21.0885,21.141,245800.0
2011-07-27 15:35:00,28.21,28.27,28.18,28.22,308400.0,21.141,21.1859,21.1185,21.1485,308400.0
2011-07-27 15:40:00,28.22,28.25,28.16,28.2,400500.0,21.1485,21.171,21.1035,21.1335,400500.0
2011-07-27 15:45:00,28.2,28.21,28.1,28.11,421800.0,21.1335,21.141,21.0585,21.066,421800.0
2011-07-27 15:50:00,28.1,28.1,28.03,28.08,657400.0,21.0585,21.0585,21.0061,21.0436,657400.0
2011-07-27 15:55:00,28.08,28.13,28.07,28.12,668100.0,21.0436,21.081,21.0361,21.0735,668100.0
2011-07-28 09:30:00,28.22,28.59,28.22,28.54,394000.0,21.1485,21.4258,21.1485,21.3883,394000.0
2011-07-28 09:35:00,28.55,28.55,28.39,28.5,373700.0,21.3958,21.3958,21.2759,21.3583,373700.0
2011-07-28 09:40:00,28.5,28.53,28.38,28.42,370700.0,21.3583,21.3808,21.2684,21.2984,370700.0
2011-07-28 09:45:00,28.42,28.44,28.33,28.35,294100.0,21.2984,21.3133,21.2309,21.2459,294100.0
2011-07-28 09:50:00,28.35,28.53,28.33,28.53,197000.0,21.2459,21.3808,21.2309,21.3808,197000.0
2011-07-28 09:55:00,28.53,28.62,28.5,28.62,138100.0,21.3808,21.4482,21.3583,21.4482,138100.0
2011-07-28 10:00:00,28.62,28.64,28.45,28.6,183700.0,21.4482,21.4632,21.3208,21.4333,183700.0
2011-07-28 10:05:00,28.59,28.68,28.57,28.68,159000.0,21.4258,21.4932,21.4108,21.4932,159000.0
2011-07-28 10:10:00,28.67,28.7,28.61,28.67,138000.0,21.4857,21.5082,21.4407,21.4857,138000.0
2011-07-28 10:15:00,28.68,28.68,28.58,28.59,91400.0,21.4932,21.4932,21.4183,21.4258,91400.0
2011-07-28 10:20:00,28.58,28.59,28.5,28.51,58400.0,21.4183,21.4258,21.3583,21.3658,58400.0
2011-07-28 10:25:00,28.51,28.59,28.48,28.58,208300.0,21.3658,21.4258,21.3433,21.4183,208300.0
2011-07-28 10:30:00,28.59,28.74,28.59,28.74,258200.0,21.4258,21.5382,21.4258,21.5382,258200.0
2011-07-28 10:35:00,28.74,28.75,28.65,28.67,98300.0,21.5382,21.5457,21.4707,21.4857,98300.0
2011-07-28 10:40:00,28.68,28.8,28.65,28.77,204000.0,21.4932,21.5831,21.4707,21.5607,204000.0
2011-07-28 10:45:00,28.77,28.82,28.73,28.76,102300.0,21.5607,21.5981,21.5307,21.5532,102300.0
2011-07-28 10:50:00,28.76,28.78,28.72,28.74,90100.0,21.5532,21.5681,21.5232,21.5382,90100.0
2011-07-28 10:55:00,28.71,28.71,28.64,28.64,84300.0,21.5157,21.5157,21.4632,21.4632,84300.0
2011-07-28 11:00:00,28.65,28.78,28.62,28.76,126700.0,21.4707,21.5681,21.4482,21.5532,126700.0
2011-07-28 11:05:00,28.77,28.86,28.75,28.83,188300.0,21.5607,21.6281,21.5457,21.6056,188300.0
2011-07-28 11:10:00,28.84,28.87,28.77,28.81,54900.0,21.6131,21.6356,21.5607,21.5906,54900.0
2011-07-28 11:15:00,28.81,28.84,28.76,28.84,41600.0,21.5906,21.6131,21.5532,21.6131,41600.0
2011-07-28 11:20:00,28.82,28.86,28.78,28.85,62700.0,21.5981,21.6281,21.5681,21.6206,62700.0
2011-07-28 11:25:00,28.84,28.9,28.84,28.87,53200.0,21.6131,21.6581,21.6131,21.6356,53200.0
2011-07-28 11:30:00,28.87,28.88,28.82,28.84,90200.0,21.6356,21.6431,21.5981,21.6131,90200.0
2011-07-28 11:35:00,28.83,28.84,28.74,28.74,51900.0,21.6056,21.6131,21.5382,21.5382,51900.0
2011-07-28 11:40:00,28.75,28.78,28.7,28.71,143600.0,21.5457,21.5681,21.5082,21.5157,143600.0
2011-07-28 11:45:00,28.71,28.71,28.65,28.67,80400.0,21.5157,21.5157,21.4707,21.4857,80400.0
2011-07-28 11:50:00,28.67,28.72,28.66,28.7,68000.0,21.4857,21.5232,21.4782,21.5082,68000.0
2011-07-28 11:55:00,28.7,28.73,28.67,28.72,39100.0,21.5082,21.5307,21.4857,21.5232,39100.0
2011-07-28 12:00:00,28.72,28.74,28.68,28.68,56300.0,21.5232,21.5382,21.4932,21.4932,56300.0
2011-07-28 12:05:00,28.68,28.69,28.61,28.62,60200.0,21.4932,21.5007,21.4407,21.4482,60200.0
2011-07-28 12:10:00,28.61,28.62,28.54,28.55,60100.0,21.4407,21.4482,21.3883,21.3958,60100.0
2011-07-28 12:15:00,28.55,28.55,28.48,28.52,82500.0,21.3958,21.3958,21.3433,21.3733,82500.0
2011-07-28 12:20:00,28.52,28.53,28.49,28.51,44500.0,21.3733,21.3808,21.3508,21.3658,44500.0
2011-07-28 12:25:00,28.52,28.54,28.48,28.53,133900.0,21.3733,21.3883,21.3433,21.3808,133900.0
2011-07-28 12:30:00,28.53,28.6,28.52,28.57,107000.0,21.3808,21.4333,21.3733,21.4108,107000.0
2011-07-28 12:35:00,28.57,28.58,28.49,28.51,50000.0,21.4108,21.4183,21.3508,21.3658,50000.0
2011-07-28 12:40:00,28.5,28.54,28.49,28.49,32900.0,21.3583,21.3883,21.3508,21.3508,32900.0
2011-07-28 12:45:00,28.49,28.5,28.46,28.48,58300.0,21.3508,21.3583,21.3283,21.3433,58300.0
2011-07-28 12:50:00,28.48,28.52,28.44,28.52,62200.0,21.3433,21.3733,21.3133,21.3733,62200.0
2011-07-28 12:55:00,28.52,28.55,28.51,28.54,49300.0,21.3733,21.3958,21.3658,21.3883,49300.0
2011-07-28 13:00:00,28.54,28.54,28.5,28.51,70200.0,21.3883,21.3883,21.3583,21.3658,70200.0
2011-07-28 13:05:00,28.51,28.55,28.51,28.55,75200.0,21.3658,21.3958,21.3658,21.3958,75200.0
2011-07-28 13:10:00,28.54,28.59,28.53,28.54,37200.0,21.3883,21.4258,21.3808,21.3883,37200.0
2011-07-28 13:15:00,28.54,28.56,28.47,28.47,31300.0,21.3883,21.4033,21.3358,21.3358,31300.0
2011-07-28 13:20:00,28.48,28.49,28.4,28.41,92900.0,21.3433,21.3508,21.2834,21.2909,92900.0
2011-07-28 13:25:00,28.41,28.47,28.4,28.46,30300.0,21.2909,21.3358,21.2834,21.3283,30300.0
2011-07-28 13:30:00,28.46,28.47,28.42,28.43,37100.0,21.3283,21.3358,21.2984,21.3059,37100.0
2011-07-28 13:35:00,28.43,28.48,28.43,28.48,46200.0,21.3059,21.3433,21.3059,21.3433,46200.0
2011-07-28 13:40:00,28.48,28.53,28.47,28.5,108300.0,21.3433,21.3808,21.3358,21.3583,108300.0
2011-07-28 13:45:00,28.49,28.5,28.47,28.47,148100.0,21.3508,21.3583,21.3358,21.3358,148100.0
2011-07-28 13:50:00,28.48,28.48,28.43,28.43,123600.0,21.3433,21.3433,21.3059,21.3059,123600.0
2011-07-28 13:55:00,28.43,28.5,28.42,28.49,128200.0,21.3059,21.3583,21.2984,21.3508,128200.0
2011-07-28 14:00:00,28.49,28.5,28.45,28.46,76900.0,21.3508,21.3583,21.3208,21.3283,76900.0
2011-07-28 14:05:00,28.46,28.46,28.38,28.38,54400.0,21.3283,21.3283,21.2684,21.2684,54400.0
2011-07-28 14:10:00,28.38,28.39,28.34,28.38,87300.0,21.2684,21.2759,21.2384,21.2684,87300.0
2011-07-28 14:15:00,28.38,28.42,28.36,28.4,62900.0,21.2684,21.2984,21.2534,21.2834,62900.0
2011-07-28 14:20:00,28.4,28.4,28.37,28.38,44400.0,21.2834,21.2834,21.2609,21.2684,44400.0
2011-07-28 14:25:00,28.38,28.38,28.34,28.37,91900.0,21.2684,21.2684,21.2384,21.2609,91900.0
2011-07-28 14:30:00,28.37,28.38,28.34,28.36,98100.0,21.2609,21.2684,21.2384,21.2534,98100.0
2011-07-28 14:35:00,28.37,28.37,28.31,28.32,78000.0,21.2609,21.2609,21.2159,21.2234,78000.0
2011-07-28 14:40:00,28.31,28.35,28.3,28.33,127200.0,21.2159,21.2459,21.2084,21.2309,127200.0
2011-07-28 14:45:00,28.32,28.34,28.31,28.32,37900.0,21.2234,21.2384,21.2159,21.2234,37900.0
2011-07-28 14:50:00,28.32,28.38,28.31,28.36,87100.0,21.2234,21.2684,21.2159,21.2534,87100.0
2011-07-28 14:55:00,28.37,28.38,28.33,28.34,77500.0,21.2609,21.2684,21.2309,21.2384,77500.0
2011-07-28 15:00:00,28.34,28.34,28.31,28.33,70600.0,21.2384,21.2384,21.2159,21.2309,70600.0
2011-07-28 15:05:00,28.32,28.37,28.32,28.35,39000.0,21.2234,21.2609,21.2234,21.2459,39000.0
2011-07-28 15:10:00,28.34,28.36,28.33,28.36,35000.0,21.2384,21.2534,21.2309,21.2534,35000.0
2011-07-28 15:15:00,28.36,28.36,28.29,28.33,152700.0,21.2534,21.2534,21.2009,21.2309,152700.0
2011-07-28 15:20:00,28.33,28.33,28.18,28.18,276900.0,21.2309,21.2309,21.1185,21.1185,276900.0
2011-07-28 15:25:00,28.18,28.2,28.09,28.09,313900.0,21.1185,21.1335,21.0511,21.0511,313900.0
2011-07-28 15:30:00,28.09,28.1,28.04,28.05,364700.0,21.0511,21.0585,21.0136,21.0211,364700.0
2011-07-28 15:35:00,28.05,28.07,28.02,28.05,355300.0,21.0211,21.0361,20.9986,21.0211,355300.0
2011-07-28 15:40:00,28.06,28.17,28.03,28.11,553000.0,21.0286,21.111,21.0061,21.066,553000.0
2011-07-28 15:45:00,28.1,28.14,28.06,28.11,405300.0,21.0585,21.0885,21.0286,21.066,405300.0
2011-07-28 15:50:00,28.12,28.13,28.09,28.1,240300.0,21.0735,21.081,21.0511,21.0585,240300.0
2011-07-28 15:55:00,28.11,28.11,28.08,28.11,349900.0,21.066,21.066,21.0436,21.066,349900.0
2011-07-29 09:30:00,27.62,27.75,27.5,27.51,518300.0,20.6988,20.7962,20.6089,20.6164,518300.0
2011-07-29 09:35:00,27.53,27.61,27.41,27.5,412900.0,20.6314,20.6913,20.5414,20.6089,412900.0
2011-07-29 09:40:00,27.51,27.6,27.39,27.42,330900.0,20.6164,20.6838,20.5265,20.5489,330900.0
2011-07-29 09:45:00,27.42,27.54,27.31,27.53,337900.0,20.5489,20.6389,20.4665,20.6314,337900.0
2011-07-29 09:50:00,27.52,27.69,27.48,27.66,211500.0,20.6239,20.7513,20.5939,20.7288,211500.0
2011-07-29 09:55:00,27.66,27.79,27.61,27.62,141700.0,20.7288,20.8262,20.6913,20.6988,141700.0
2011-07-29 10:00:00,27.62,27.65,27.43,27.43,285800.0,20.6988,20.7213,20.5564,20.5564,285800.0
2011-07-29 10:05:00,27.44,27.58,27.43,27.52,185900.0,20.5639,20.6688,20.5564,20.6239,185900.0
2011-07-29 10:10:00,27.52,27.53,27.44,27.51,168700.0,20.6239,20.6314,20.5639,20.6164,168700.0
2011-07-29 10:15:00,27.51,27.59,27.45,27.46,159300.0,20.6164,20.6763,20.5714,20.5789,159300.0
2011-07-29 10:20:00,27.47,27.63,27.45,27.62,145300.0,20.5864,20.7063,20.5714,20.6988,145300.0
2011-07-29 10:25:00,27.62,27.7,27.55,27.7,167700.0,20.6988,20.7588,20.6464,20.7588,167700.0
2011-07-29 10:30:00,27.69,27.7,27.58,27.67,130700.0,20.7513,20.7588,20.6688,20.7363,130700.0
2011-07-29 10:35:00,27.68,27.69,27.61,27.67,134600.0,20.7438,20.7513,20.6913,20.7363,134600.0
2011-07-29 10:40:00,27.67,27.74,27.67,27.74,175300.0,20.7363,20.7888,20.7363,20.7888,175300.0
2011-07-29 10:45:00,27.74,27.89,27.71,27.89,266900.0,20.7888,20.9012,20.7663,20.9012,266900.0
2011-07-29 10:50:00,27.88,27.96,27.88,27.95,218100.0,20.8937,20.9536,20.8937,20.9461,218100.0
2011-07-29 10:55:00,27.96,28.01,27.93,27.98,214700.0,20.9536,20.9911,20.9311,20.9686,214700.0
2011-07-29 11:00:00,27.99,27.99,27.89,27.94,191600.0,20.9761,20.9761,20.9012,20.9386,191600.0
2011-07-29 11:05:00,27.94,28.04,27.92,28.02,237500.0,20.9386,21.0136,20.9237,20.9986,237500.0
2011-07-29 11:10:00,28.02,28.1,28.01,28.02,183300.0,20.9986,21.0585,20.9911,20.9986,183300.0
2011-07-29 11:15:00,28.02,28.1,28.0,28.08,185300.0,20.9986,21.0585,20.9836,21.0436,185300.0
2011-07-29 11:20:00,28.09,28.09,28.05,28.08,119900.0,21.0511,21.0511,21.0211,21.0436,119900.0
2011-07-29 11:25:00,28.08,28.1,28.0,28.01,112100.0,21.0436,21.0585,20.9836,20.9911,112100.0
2011-07-29 11:30:00,28.0,28.01,27.93,27.95,98600.0,20.9836,20.9911,20.9311,20.9461,98600.0
2011-07-29 11:35:00,27.96,27.98,27.95,27.96,58300.0,20.9536,20.9686,20.9461,20.9536,58300.0
2011-07-29 11:40:00,27.95,28.0,27.94,27.98,80700.0,20.9461,20.9836,20.9386,20.9686,80700.0
2011-07-29 11:45:00,27.98,28.0,27.88,27.88,64900.0,20.9686,20.9836,20.8937,20.8937,64900.0
2011-07-29 11:50:00,27.88,27.9,27.84,27.86,121100.0,20.8937,20.9087,20.8637,20.8787,121100.0
2011-07-29 11:55:00,27.85,27.91,27.85,27.9,75400.0,20.8712,20.9162,20.8712,20.9087,75400.0
2011-07-29 12:00:00,27.91,27.93,27.82,27.92,174500.0,20.9162,20.9311,20.8487,20.9237,174500.0
2011-07-29 12:05:00,27.92,27.97,27.91,27.96,135800.0,20.9237,20.9611,20.9162,20.9536,135800.0
2011-07-29 12:10:00,27.95,27.96,27.89,27.89,225500.0,20.9461,20.9536,20.9012,20.9012,225500.0
2011-07-29 12:15:00,27.9,27.92,27.85,27.9,125800.0,20.9087,20.9237,20.8712,20.9087,125800.0
2011-07-29 12:20:00,27.9,27.91,27.86,27.89,113500.0,20.9087,20.9162,20.8787,20.9012,113500.0
2011-07-29 12:25:00,27.89,27.92,27.89,27.9,88500.0,20.9012,20.9237,20.9012,20.9087,88500.0
2011-07-29 12:30:00,27.91,27.93,27.89,27.9,74300.0,20.9162,20.9311,20.9012,20.9087,74300.0
2011-07-29 12:35:00,27.91,27.99,27.89,27.96,71000.0,20.9162,20.9761,20.9012,20.9536,71000.0
2011-07-29 12:40:00,27.96,27.96,27.9,27.92,76300.0,20.9536,20.9536,20.9087,20.9237,76300.0
2011-07-29 12:45:00,27.93,27.93,27.89,27.89,66900.0,20.9311,20.9311,20.9012,20.9012,66900.0
2011-07-29 12:50:00,27.89,27.9,27.85,27.88,72500.0,20.9012,20.9087,20.8712,20.8937,72500.0
2011-07-29 12:55:00,27.87,27.91,27.86,27.88,62600.0,20.8862,20.9162,20.8787,20.8937,62600.0
2011-07-29 13:00:00,27.88,27.9,27.82,27.84,56400.0,20.8937,20.9087,20.8487,20.8637,56400.0
2011-07-29 13:05:00,27.84,27.86,27.82,27.86,81000.0,20.8637,20.8787,20.8487,20.8787,81000.0
2011-07-29 13:10:00,27.86,27.87,27.79,27.8,68100.0,20.8787,20.8862,20.8262,20.8337,68100.0
2011-07-29 13:15:00,27.8,27.83,27.79,27.81,75100.0,20.8337,20.8562,20.8262,20.8412,75100.0
2011-07-29 13:20:00,27.81,27.84,27.77,27.79,129600.0,20.8412,20.8637,20.8112,20.8262,129600.0
2011-07-29 13:25:00,27.8,27.8,27.75,27.75,41000.0,20.8337,20.8337,20.7962,20.7962,41000.0
2011-07-29 13:30:00,27.75,27.77,27.71,27.76,74700.0,20.7962,20.8112,20.7663,20.8037,74700.0
2011-07-29 13:35:00,27.76,27.79,27.75,27.78,70400.0,20.8037,20.8262,20.7962,20.8187,70400.0
2011-07-29 13:40:00,27.78,27.79,27.75,27.76,45900.0,20.8187,20.8262,20.7962,20.8037,45900.0
2011-07-29 13:45:00,27.75,27.83,27.75,27.83,117000.0,20.7962,20.8562,20.7962,20.8562,117000.0
2011-07-29 13:50:00,27.82,27.84,27.77,27.79,65900.0,20.8487,20.8637,20.8112,20.8262,65900.0
2011-07-29 13:55:00,27.8,27.85,27.79,27.85,45900.0,20.8337,20.8712,20.8262,20.8712,45900.0
2011-07-29 14:00:00,27.85,27.88,27.82,27.86,76500.0,20.8712,20.8937,20.8487,20.8787,76500.0
2011-07-29 14:05:00,27.86,27.9,27.84,27.84,82800.0,20.8787,20.9087,20.8637,20.8637,82800.0
2011-07-29 14:10:00,27.85,27.85,27.78,27.79,47100.0,20.8712,20.8712,20.8187,20.8262,47100.0
2011-07-29 14:15:00,27.78,27.8,27.75,27.77,32800.0,20.8187,20.8337,20.7962,20.8112,32800.0
2011-07-29 14:20:00,27.76,27.76,27.72,27.73,75400.0,20.8037,20.8037,20.7738,20.7813,75400.0
2011-07-29 14:25:00,27.74,27.75,27.71,27.73,82300.0,20.7888,20.7962,20.7663,20.7813,82300.0
2011-07-29 14:30:00,27.74,27.77,27.73,27.76,135600.0,20.7888,20.8112,20.7813,20.8037,135600.0
2011-07-29 14:35:00,27.76,27.78,27.74,27.78,66900.0,20.8037,20.8187,20.7888,20.8187,66900.0
2011-07-29 14:40:00,27.77,27.78,27.74,27.74,82800.0,20.8112,20.8187,20.7888,20.7888,82800.0
2011-07-29 14:45:00,27.75,27.78,27.74,27.76,123700.0,20.7962,20.8187,20.7888,20.8037,123700.0
2011-07-29 14:50:00,27.75,27.78,27.75,27.77,57300.0,20.7962,20.8187,20.7962,20.8112,57300.0
2011-07-29 14:55:00,27.78,27.8,27.74,27.74,136000.0,20.8187,20.8337,20.7888,20.7888,136000.0
2011-07-29 15:00:00,27.74,27.77,27.73,27.77,91200.0,20.7888,20.8112,20.7813,20.8112,91200.0
2011-07-29 15:05:00,27.77,27.8,27.76,27.78,71700.0,20.8112,20.8337,20.8037,20.8187,71700.0
2011-07-29 15:10:00,27.79,27.82,27.77,27.79,63700.0,20.8262,20.8487,20.8112,20.8262,63700.0
2011-07-29 15:15:00,27.79,27.83,27.78,27.78,100800.0,20.8262,20.8562,20.8187,20.8187,100800.0
2011-07-29 15:20:00,27.78,27.81,27.75,27.76,95100.0,20.8187,20.8412,20.7962,20.8037,95100.0
2011-07-29 15:25:00,27.76,27.8,27.75,27.78,89400.0,20.8037,20.8337,20.7962,20.8187,89400.0
2011-07-29 15:30:00,27.79,27.79,27.75,27.78,84300.0,20.8262,20.8262,20.7962,20.8187,84300.0
2011-07-29 15:35:00,27.79,27.8,27.75,27.8,76700.0,20.8262,20.8337,20.7962,20.8337,76700.0
2011-07-29 15:40:00,27.8,27.82,27.76,27.77,123200.0,20.8337,20.8487,20.8037,20.8112,123200.0
2011-07-29 15:45:00,27.77,27.77,27.65,27.65,420900.0,20.8112,20.8112,20.7213,20.7213,420900.0
2011-07-29 15:50:00,27.66,27.67,27.6,27.65,474000.0,20.7288,20.7363,20.6838,20.7213,474000.0
2011-07-29 15:55:00,27.64,27.72,27.64,27.71,626700.0,20.7138,20.7738,20.7138,20.7663,626700.0
2011-08-01 09:30:00,28.73,28.88,28.26,28.28,608300.0,21.5307,21.6431,21.1785,21.1934,608300.0
2011-08-01 09:35:00,28.28,28.35,28.22,28.33,194500.0,21.1934,21.2459,21.1485,21.2309,194500.0
2011-08-01 09:40:00,28.33,28.4,28.24,28.36,224100.0,21.2309,21.2834,21.1635,21.2534,224100.0
2011-08-01 09:45:00,28.36,28.39,28.22,28.24,205000.0,21.2534,21.2759,21.1485,21.1635,205000.0
2011-08-01 09:50:00,28.24,28.38,28.2,28.27,242700.0,21.1635,21.2684,21.1335,21.1859,242700.0
2011-08-01 09:55:00,28.27,28.35,28.21,28.26,210700.0,21.1859,21.2459,21.141,21.1785,210700.0
2011-08-01 10:00:00,28.24,28.25,27.75,27.77,622300.0,21.1635,21.171,20.7962,20.8112,622300.0
2011-08-01 10:05:00,27.78,28.13,27.75,28.07,326100.0,20.8187,21.081,20.7962,21.0361,326100.0
2011-08-01 10:10:00,28.08,28.1,27.95,28.03,132200.0,21.0436,21.0585,20.9461,21.0061,132200.0
2011-08-01 10:15:00,28.03,28.1,28.01,28.04,168500.0,21.0061,21.0585,20.9911,21.0136,168500.0
2011-08-01 10:20:00,28.03,28.1,28.01,28.05,309000.0,21.0061,21.0585,20.9911,21.0211,309000.0
2011-08-01 10:25:00,28.05,28.07,27.95,27.98,252800.0,21.0211,21.0361,20.9461,20.9686,252800.0
2011-08-01 10:30:00,27.98,28.03,27.95,27.99,188100.0,20.9686,21.0061,20.9461,20.9761,188100.0
2011-08-01 10:35:00,27.99,28.0,27.9,27.91,250400.0,20.9761,20.9836,20.9087,20.9162,250400.0
2011-08-01 10:40:00,27.91,27.91,27.79,27.83,229200.0,20.9162,20.9162,20.8262,20.8562,229200.0
2011-08-01 10:45:00,27.83,27.86,27.76,27.81,191900.0,20.8562,20.8787,20.8037,20.8412,191900.0
2011-08-01 10:50:00,27.81,27.94,27.78,27.85,282800.0,20.8412,20.9386,20.8187,20.8712,282800.0
2011-08-01 10:55:00,27.85,27.89,27.78,27.84,136000.0,20.8712,20.9012,20.8187,20.8637,136000.0
2011-08-01 11:00:00,27.84,27.85,27.76,27.77,153800.0,20.8637,20.8712,20.8037,20.8112,153800.0
2011-08-01 11:05:00,27.78,27.83,27.75,27.83,78000.0,20.8187,20.8562,20.7962,20.8562,78000.0
2011-08-01 11:10:00,27.83,27.87,27.79,27.87,163000.0,20.8562,20.8862,20.8262,20.8862,163000.0
2011-08-01 11:15:00,27.87,27.89,27.82,27.82,200100.0,20.8862,20.9012,20.8487,20.8487,200100.0
2011-08-01 11:20:00,27.83,27.87,27.82,27.83,65600.0,20.8562,20.8862,20.8487,20.8562,65600.0
2011-08-01 11:25:00,27.84,27.86,27.79,27.83,70300.0,20.8637,20.8787,20.8262,20.8562,70300.0
2011-08-01 11:30:00,27.82,27.92,27.8,27.86,256000.0,20.8487,20.9237,20.8337,20.8787,256000.0
2011-08-01 11:35:00,27.86,27.86,27.71,27.8,257900.0,20.8787,20.8787,20.7663,20.8337,257900.0
2011-08-01 11:40:00,27.8,27.81,27.75,27.81,144400.0,20.8337,20.8412,20.7962,20.8412,144400.0
2011-08-01 11:45:00,27.8,27.9,27.78,27.88,306800.0,20.8337,20.9087,20.8187,20.8937,306800.0
2011-08-01 11:50:00,27.87,27.88,27.79,27.85,61700.0,20.8862,20.8937,20.8262,20.8712,61700.0
2011-08-01 11:55:00,27.84,27.85,27.73,27.73,54200.0,20.8637,20.8712,20.7813,20.7813,54200.0
2011-08-01 12:00:00,27.74,27.77,27.71,27.77,154900.0,20.7888,20.8112,20.7663,20.8112,154900.0
2011-08-01 12:05:00,27.77,27.78,27.72,27.76,98700.0,20.8112,20.8187,20.7738,20.8037,98700.0
2011-08-01 12:10:00,27.76,27.77,27.73,27.74,163900.0,20.8037,20.8112,20.7813,20.7888,163900.0
2011-08-01 12:15:00,27.74,27.76,27.7,27.71,102400.0,20.7888,20.8037,20.7588,20.7663,102400.0
2011-08-01 12:20:00,27.71,27.76,27.71,27.74,83900.0,20.7663,20.8037,20.7663,20.7888,83900.0
2011-08-01 12:25:00,27.73,27.76,27.71,27.75,97800.0,20.7813,20.8037,20.7663,20.7962,97800.0
2011-08-01 12:30:00,27.75,27.76,27.74,27.76,26400.0,20.7962,20.8037,20.7888,20.8037,26400.0
2011-08-01 12:35:00,27.76,27.78,27.75,27.77,303500.0,20.8037,20.8187,20.7962,20.8112,303500.0
2011-08-01 12:40:00,27.78,27.8,27.75,27.77,82600.0,20.8187,20.8337,20.7962,20.8112,82600.0
2011-08-01 12:45:00,27.78,27.78,27.75,27.78,66500.0,20.8187,20.8187,20.7962,20.8187,66500.0
2011-08-01 12:50:00,27.77,27.79,27.75,27.79,54100.0,20.8112,20.8262,20.7962,20.8262,54100.0
2011-08-01 12:55:00,27.79,27.8,27.74,27.75,120900.0,20.8262,20.8337,20.7888,20.7962,120900.0
2011-08-01 13:00:00,27.76,27.77,27.72,27.75,76600.0,20.8037,20.8112,20.7738,20.7962,76600.0
2011-08-01 13:05:00,27.75,27.79,27.71,27.78,145600.0,20.7962,20.8262,20.7663,20.8187,145600.0
2011-08-01 13:10:00,27.79,27.79,27.73,27.73,81200.0,20.8262,20.8262,20.7813,20.7813,81200.0
2011-08-01 13:15:00,27.74,27.8,27.73,27.8,179900.0,20.7888,20.8337,20.7813,20.8337,179900.0
2011-08-01 13:20:00,27.8,27.8,27.79,27.79,80200.0,20.8337,20.8337,20.8262,20.8262,80200.0
2011-08-01 13:25:00,27.79,27.85,27.79,27.84,129100.0,20.8262,20.8712,20.8262,20.8637,129100.0
2011-08-01 13:30:00,27.85,27.89,27.82,27.84,143600.0,20.8712,20.9012,20.8487,20.8637,143600.0
2011-08-01 13:35:00,27.84,27.85,27.77,27.78,144600.0,20.8637,20.8712,20.8112,20.8187,144600.0
2011-08-01 13:40:00,27.78,27.79,27.73,27.79,105100.0,20.8187,20.8262,20.7813,20.8262,105100.0
2011-08-01 13:45:00,27.8,27.83,27.76,27.82,73400.0,20.8337,20.8562,20.8037,20.8487,73400.0
2011-08-01 13:50:00,27.82,27.83,27.79,27.79,60300.0,20.8487,20.8562,20.8262,20.8262,60300.0
2011-08-01 13:55:00,27.79,27.8,27.75,27.8,32600.0,20.8262,20.8337,20.7962,20.8337,32600.0
2011-08-01 14:00:00,27.8,27.84,27.77,27.77,57900.0,20.8337,20.8637,20.8112,20.8112,57900.0
2011-08-01 14:05:00,27.77,27.8,27.74,27.77,217500.0,20.8112,20.8337,20.7888,20.8112,217500.0
2011-08-01 14:10:00,27.77,27.77,27.71,27.74,111100.0,20.8112,20.8112,20.7663,20.7888,111100.0
2011-08-01 14:15:00,27.74,27.78,27.73,27.78,114100.0,20.7888,20.8187,20.7813,20.8187,114100.0
2011-08-01 14:20:00,27.78,27.81,27.75,27.79,58500.0,20.8187,20.8412,20.7962,20.8262,58500.0
2011-08-01 14:25:00,27.79,27.79,27.74,27.76,34600.0,20.8262,20.8262,20.7888,20.8037,34600.0
2011-08-01 14:30:00,27.76,27.81,27.74,27.78,88400.0,20.8037,20.8412,20.7888,20.8187,88400.0
2011-08-01 14:35:00,27.78,27.81,27.74,27.78,105500.0,20.8187,20.8412,20.7888,20.8187,105500.0
2011-08-01 14:40:00,27.78,27.79,27.74,27.74,153200.0,20.8187,20.8262,20.7888,20.7888,153200.0
2011-08-01 14:45:00,27.75,27.86,27.75,27.85,145200.0,20.7962,20.8787,20.7962,20.8712,145200.0
2011-08-01 14:50:00,27.85,27.89,27.84,27.89,98700.0,20.8712,20.9012,20.8637,20.9012,98700.0
2011-08-01 14:55:00,27.89,27.91,27.86,27.88,81900.0,20.9012,20.9162,20.8787,20.8937,81900.0
2011-08-01 15:00:00,27.88,27.98,27.87,27.94,82100.0,20.8937,20.9686,20.8862,20.9386,82100.0
2011-08-01 15:05:00,27.94,27.94,27.87,27.94,84800.0,20.9386,20.9386,20.8862,20.9386,84800.0
2011-08-01 15:10:00,27.94,27.97,27.91,27.97,79500.0,20.9386,20.9611,20.9162,20.9611,79500.0
2011-08-01 15:15:00,27.98,27.98,27.94,27.95,367000.0,20.9686,20.9686,20.9386,20.9461,367000.0
2011-08-01 15:20:00,27.96,28.01,27.95,28.0,149700.0,20.9536,20.9911,20.9461,20.9836,149700.0
2011-08-01 15:25:00,28.0,28.06,28.0,28.05,81500.0,20.9836,21.0286,20.9836,21.0211,81500.0
2011-08-01 15:30:00,28.06,28.07,28.05,28.06,202100.0,21.0286,21.0361,21.0211,21.0286,202100.0
2011-08-01 15:35:00,28.05,28.15,28.01,28.14,143500.0,21.0211,21.096,20.9911,21.0885,143500.0
2011-08-01 15:40:00,28.14,28.18,28.09,28.16,225300.0,21.0885,21.1185,21.0511,21.1035,225300.0
2011-08-01 15:45:00,28.15,28.16,28.05,28.08,153100.0,21.096,21.1035,21.0211,21.0436,153100.0
2011-08-01 15:50:00,28.08,28.08,27.98,28.02,160800.0,21.0436,21.0436,20.9686,20.9986,160800.0
2011-08-01 15:55:00,28.02,28.07,28.01,28.06,211000.0,20.9986,21.0361,20.9911,21.0286,211000.0
2011-08-02 09:30:00,27.72,27.99,27.71,27.91,230600.0,20.7738,20.9761,20.7663,20.9162,230600.0
2011-08-02 09:35:00,27.91,28.05,27.86,28.0,238100.0,20.9162,21.0211,20.8787,20.9836,238100.0
2011-08-02 09:40:00,28.0,28.09,27.92,27.95,247300.0,20.9836,21.0511,20.9237,20.9461,247300.0
2011-08-02 09:45:00,27.95,28.0,27.84,27.87,191300.0,20.9461,20.9836,20.8637,20.8862,191300.0
2011-08-02 09:50:00,27.86,27.97,27.84,27.95,263500.0,20.8787,20.9611,20.8637,20.9461,263500.0
2011-08-02 09:55:00,27.95,27.99,27.89,27.89,211700.0,20.9461,20.9761,20.9012,20.9012,211700.0
2011-08-02 10:00:00,27.9,27.95,27.86,27.86,126800.0,20.9087,20.9461,20.8787,20.8787,126800.0
2011-08-02 10:05:00,27.87,27.87,27.77,27.82,190000.0,20.8862,20.8862,20.8112,20.8487,190000.0
2011-08-02 10:10:00,27.82,27.86,27.81,27.83,156600.0,20.8487,20.8787,20.8412,20.8562,156600.0
2011-08-02 10:15:00,27.83,27.83,27.77,27.83,193400.0,20.8562,20.8562,20.8112,20.8562,193400.0
2011-08-02 10:20:00,27.82,27.83,27.79,27.81,184300.0,20.8487,20.8562,20.8262,20.8412,184300.0
2011-08-02 10:25:00,27.82,27.83,27.8,27.81,165800.0,20.8487,20.8562,20.8337,20.8412,165800.0
2011-08-02 10:30:00,27.82,27.84,27.8,27.82,322500.0,20.8487,20.8637,20.8337,20.8487,322500.0
2011-08-02 10:35:00,27.82,27.86,27.81,27.84,290900.0,20.8487,20.8787,20.8412,20.8637,290900.0
2011-08-02 10:40:00,27.84,27.84,27.75,27.78,324900.0,20.8637,20.8637,20.7962,20.8187,324900.0
2011-08-02 10:45:00,27.78,27.83,27.76,27.78,613000.0,20.8187,20.8562,20.8037,20.8187,613000.0
2011-08-02 10:50:00,27.77,27.82,27.59,27.59,428500.0,20.8112,20.8487,20.6763,20.6763,428500.0
2011-08-02 10:55:00,27.59,27.6,27.49,27.5,380000.0,20.6763,20.6838,20.6014,20.6089,380000.0
2011-08-02 11:00:00,27.49,27.53,27.36,27.53,497400.0,20.6014,20.6314,20.504,20.6314,497400.0
2011-08-02 11:05:00,27.53,27.69,27.53,27.66,215800.0,20.6314,20.7513,20.6314,20.7288,215800.0
2011-08-02 11:10:00,27.65,27.65,27.51,27.58,118700.0,20.7213,20.7213,20.6164,20.6688,118700.0
2011-08-02 11:15:00,27.59,27.63,27.58,27.61,82600.0,20.6763,20.7063,20.6688,20.6913,82600.0
2011-08-02 11:20:00,27.61,27.79,27.61,27.78,215200.0,20.6913,20.8262,20.6913,20.8187,215200.0
2011-08-02 11:25:00,27.77,27.78,27.68,27.71,124900.0,20.8112,20.8187,20.7438,20.7663,124900.0
2011-08-02 11:30:00,27.71,27.71,27.59,27.62,132000.0,20.7663,20.7663,20.6763,20.6988,132000.0
2011-08-02 11:35:00,27.61,27.68,27.59,27.64,63400.0,20.6913,20.7438,20.6763,20.7138,63400.0
2011-08-02 11:40:00,27.64,27.64,27.59,27.62,53100.0,20.7138,20.7138,20.6763,20.6988,53100.0
2011-08-02 11:45:00,27.61,27.68,27.59,27.68,101100.0,20.6913,20.7438,20.6763,20.7438,101100.0
2011-08-02 11:50:00,27.68,27.71,27.64,27.69,128100.0,20.7438,20.7663,20.7138,20.7513,128100.0
2011-08-02 11:55:00,27.69,27.69,27.6,27.62,75300.0,20.7513,20.7513,20.6838,20.6988,75300.0
2011-08-02 12:00:00,27.62,27.63,27.59,27.6,147800.0,20.6988,20.7063,20.6763,20.6838,147800.0
2011-08-02 12:05:00,27.6,27.66,27.59,27.59,365800.0,20.6838,20.7288,20.6763,20.6763,365800.0
2011-08-02 12:10:00,27.59,27.59,27.53,27.55,467300.0,20.6763,20.6763,20.6314,20.6464,467300.0
2011-08-02 12:15:00,27.54,27.63,27.54,27.61,169700.0,20.6389,20.7063,20.6389,20.6913,169700.0
2011-08-02 12:20:00,27.6,27.6,27.55,27.55,75300.0,20.6838,20.6838,20.6464,20.6464,75300.0
2011-08-02 12:25:00,27.55,27.55,27.51,27.52,36000.0,20.6464,20.6464,20.6164,20.6239,36000.0
2011-08-02 12:30:00,27.52,27.52,27.48,27.5,200500.0,20.6239,20.6239,20.5939,20.6089,200500.0
2011-08-02 12:35:00,27.5,27.53,27.49,27.52,127400.0,20.6089,20.6314,20.6014,20.6239,127400.0
2011-08-02 12:40:00,27.51,27.58,27.5,27.5,86900.0,20.6164,20.6688,20.6089,20.6089,86900.0
2011-08-02 12:45:00,27.5,27.51,27.37,27.4,302100.0,20.6089,20.6164,20.5115,20.534,302100.0
2011-08-02 12:50:00,27.42,27.44,27.35,27.42,195400.0,20.5489,20.5639,20.4965,20.5489,195400.0
2011-08-02 12:55:00,27.42,27.5,27.41,27.48,84800.0,20.5489,20.6089,20.5414,20.5939,84800.0
2011-08-02 13:00:00,27.49,27.57,27.48,27.5,253300.0,20.6014,20.6614,20.5939,20.6089,253300.0
2011-08-02 13:05:00,27.49,27.58,27.48,27.58,185900.0,20.6014,20.6688,20.5939,20.6688,185900.0
2011-08-02 13:10:00,27.58,27.58,27.51,27.51,167100.0,20.6688,20.6688,20.6164,20.6164,167100.0
2011-08-02 13:15:00,27.52,27.53,27.47,27.49,89600.0,20.6239,20.6314,20.5864,20.6014,89600.0
2011-08-02 13:20:00,27.49,27.5,27.45,27.47,82000.0,20.6014,20.6089,20.5714,20.5864,82000.0
2011-08-02 13:25:00,27.46,27.48,27.41,27.41,86300.0,20.5789,20.5939,20.5414,20.5414,86300.0
2011-08-02 13:30:00,27.42,27.43,27.36,27.39,120600.0,20.5489,20.5564,20.504,20.5265,120600.0
2011-08-02 13:35:00,27.39,27.39,27.3,27.3,242300.0,20.5265,20.5265,20.459,20.459,242300.0
2011-08-02 13:40:00,27.3,27.32,27.21,27.24,196200.0,20.459,20.474,20.3916,20.414,196200.0
2011-08-02 13:45:00,27.24,27.26,27.18,27.23,214600.0,20.414,20.429,20.3691,20.4066,214600.0
2011-08-02 13:50:00,27.23,27.23,27.16,27.16,107300.0,20.4066,20.4066,20.3541,20.3541,107300.0
2011-08-02 13:55:00,27.16,27.16,27.07,27.11,193000.0,20.3541,20.3541,20.2866,20.3166,193000.0
2011-08-02 14:00:00,27.1,27.28,27.1,27.28,224500.0,20.3091,20.444,20.3091,20.444,224500.0
2011-08-02 14:05:00,27.28,27.32,27.27,27.28,154800.0,20.444,20.474,20.4365,20.444,154800.0
2011-08-02 14:10:00,27.28,27.34,27.26,27.33,159000.0,20.444,20.489,20.429,20.4815,159000.0
2011-08-02 14:15:00,27.34,27.34,27.27,27.29,99100.0,20.489,20.489,20.4365,20.4515,99100.0
2011-08-02 14:20:00,27.3,27.3,27.26,27.26,76200.0,20.459,20.459,20.429,20.429,76200.0
2011-08-02 14:25:00,27.27,27.27,27.2,27.21,84300.0,20.4365,20.4365,20.3841,20.3916,84300.0
2011-08-02 14:30:00,27.21,27.24,27.2,27.22,70000.0,20.3916,20.414,20.3841,20.3991,70000.0
2011-08-02 14:35:00,27.21,27.23,27.2,27.2,73400.0,20.3916,20.4066,20.3841,20.3841,73400.0
2011-08-02 14:40:00,27.2,27.2,27.15,27.16,87300.0,20.3841,20.3841,20.3466,20.3541,87300.0
2011-08-02 14:45:00,27.17,27.2,27.15,27.18,116500.0,20.3616,20.3841,20.3466,20.3691,116500.0
2011-08-02 14:50:00,27.17,27.19,27.15,27.17,85900.0,20.3616,20.3766,20.3466,20.3616,85900.0
2011-08-02 14:55:00,27.17,27.28,27.16,27.24,153800.0,20.3616,20.444,20.3541,20.414,153800.0
2011-08-02 15:00:00,27.25,27.26,27.23,27.25,86100.0,20.4215,20.429,20.4066,20.4215,86100.0
2011-08-02 15:05:00,27.25,27.35,27.24,27.32,489900.0,20.4215,20.4965,20.414,20.474,489900.0
2011-08-02 15:10:00,27.33,27.36,27.28,27.3,278400.0,20.4815,20.504,20.444,20.459,278400.0
2011-08-02 15:15:00,27.29,27.35,27.28,27.32,221400.0,20.4515,20.4965,20.444,20.474,221400.0
2011-08-02 15:20:00,27.32,27.35,27.27,27.28,307100.0,20.474,20.4965,20.4365,20.444,307100.0
2011-08-02 15:25:00,27.29,27.31,27.24,27.29,327800.0,20.4515,20.4665,20.414,20.4515,327800.0
2011-08-02 15:30:00,27.28,27.28,27.2,27.23,309900.0,20.444,20.444,20.3841,20.4066,309900.0
2011-08-02 15:35:00,27.23,27.26,27.2,27.23,262400.0,20.4066,20.429,20.3841,20.4066,262400.0
2011-08-02 15:40:00,27.24,27.24,27.15,27.15,364100.0,20.414,20.414,20.3466,20.3466,364100.0
2011-08-02 15:45:00,27.15,27.3,27.12,27.2,767700.0,20.3466,20.459,20.3241,20.3841,767700.0
2011-08-02 15:50:00,27.2,27.2,27.04,27.05,614400.0,20.3841,20.3841,20.2642,20.2717,614400.0
2011-08-02 15:55:00,27.05,27.07,27.02,27.04,570100.0,20.2717,20.2866,20.2492,20.2642,570100.0
2011-08-03 09:30:00,27.03,27.07,26.24,26.84,811600.0,20.2567,20.2866,19.6646,20.1143,811600.0
2011-08-03 09:35:00,26.85,27.01,26.69,26.73,384500.0,20.1218,20.2417,20.0019,20.0318,384500.0
2011-08-03 09:40:00,26.73,26.77,26.47,26.47,272700.0,20.0318,20.0618,19.837,19.837,272700.0
2011-08-03 09:45:00,26.47,26.57,26.42,26.56,314600.0,19.837,19.9119,19.7995,19.9044,314600.0
2011-08-03 09:50:00,26.55,26.6,26.49,26.54,243700.0,19.897,19.9344,19.852,19.8895,243700.0
2011-08-03 09:55:00,26.54,26.86,26.53,26.84,287000.0,19.8895,20.1293,19.882,20.1143,287000.0
2011-08-03 10:00:00,26.85,27.04,26.75,26.8,518000.0,20.1218,20.2642,20.0468,20.0843,518000.0
2011-08-03 10:05:00,26.8,26.8,26.66,26.73,236200.0,20.0843,20.0843,19.9794,20.0318,236200.0
2011-08-03 10:10:00,26.73,26.81,26.65,26.76,206400.0,20.0318,20.0918,19.9719,20.0543,206400.0
2011-08-03 10:15:00,26.76,26.78,26.72,26.73,244200.0,20.0543,20.0693,20.0244,20.0318,244200.0
2011-08-03 10:20:00,26.74,26.74,26.58,26.63,366400.0,20.0393,20.0393,19.9194,19.9569,366400.0
2011-08-03 10:25:00,26.62,26.7,26.51,26.66,309100.0,19.9494,20.0094,19.867,19.9794,309100.0
2011-08-03 10:30:00,26.66,26.71,26.6,26.61,231600.0,19.9794,20.0169,19.9344,19.9419,231600.0
2011-08-03 10:35:00,26.61,26.61,26.21,26.34,501200.0,19.9419,19.9419,19.6422,19.7396,501200.0
2011-08-03 10:40:00,26.33,26.41,26.18,26.28,250200.0,19.7321,19.792,19.6197,19.6946,250200.0
2011-08-03 10:45:00,26.27,26.3,26.2,26.28,133700.0,19.6871,19.7096,19.6347,19.6946,133700.0
2011-08-03 10:50:00,26.29,26.49,26.27,26.48,218700.0,19.7021,19.852,19.6871,19.8445,218700.0
2011-08-03 10:55:00,26.49,26.57,26.49,26.57,195900.0,19.852,19.9119,19.852,19.9119,195900.0
2011-08-03 11:00:00,26.57,26.73,26.55,26.64,280500.0,19.9119,20.0318,19.897,19.9644,280500.0
2011-08-03 11:05:00,26.64,26.66,26.57,26.64,197300.0,19.9644,19.9794,19.9119,19.9644,197300.0
2011-08-03 11:10:00,26.64,26.75,26.62,26.74,281300.0,19.9644,20.0468,19.9494,20.0393,281300.0
2011-08-03 11:15:00,26.74,26.99,26.71,26.95,219100.0,20.0393,20.2267,20.0169,20.1967,219100.0
2011-08-03 11:20:00,26.96,27.04,26.86,27.02,215500.0,20.2042,20.2642,20.1293,20.2492,215500.0
2011-08-03 11:25:00,27.03,27.06,26.84,26.86,227900.0,20.2567,20.2792,20.1143,20.1293,227900.0
2011-08-03 11:30:00,26.87,26.9,26.84,26.87,108600.0,20.1368,20.1592,20.1143,20.1368,108600.0
2011-08-03 11:35:00,26.87,26.99,26.87,26.95,197400.0,20.1368,20.2267,20.1368,20.1967,197400.0
2011-08-03 11:40:00,26.95,26.96,26.73,26.76,364900.0,20.1967,20.2042,20.0318,20.0543,364900.0
2011-08-03 11:45:00,26.76,26.79,26.66,26.75,141600.0,20.0543,20.0768,19.9794,20.0468,141600.0
2011-08-03 11:50:00,26.75,26.77,26.63,26.68,262600.0,20.0468,20.0618,19.9569,19.9944,262600.0
2011-08-03 11:55:00,26.69,26.8,26.63,26.65,200700.0,20.0019,20.0843,19.9569,19.9719,200700.0
2011-08-03 12:00:00,26.65,26.74,26.6,26.72,306500.0,19.9719,20.0393,19.9344,20.0244,306500.0
2011-08-03 12:05:00,26.72,26.77,26.7,26.76,171400.0,20.0244,20.0618,20.0094,20.0543,171400.0
2011-08-03 12:10:00,26.76,26.79,26.74,26.75,82900.0,20.0543,20.0768,20.0393,20.0468,82900.0
2011-08-03 12:15:00,26.76,26.76,26.68,26.69,152800.0,20.0543,20.0543,19.9944,20.0019,152800.0
2011-08-03 12:20:00,26.68,26.71,26.62,26.71,54100.0,19.9944,20.0169,19.9494,20.0169,54100.0
2011-08-03 12:25:00,26.7,26.79,26.7,26.78,185500.0,20.0094,20.0768,20.0094,20.0693,185500.0
2011-08-03 12:30:00,26.77,26.87,26.77,26.86,209800.0,20.0618,20.1368,20.0618,20.1293,209800.0
2011-08-03 12:35:00,26.86,26.92,26.81,26.9,101200.0,20.1293,20.1742,20.0918,20.1592,101200.0
2011-08-03 12:40:00,26.89,26.89,26.78,26.79,29200.0,20.1518,20.1518,20.0693,20.0768,29200.0
2011-08-03 12:45:00,26.8,26.8,26.75,26.79,33900.0,20.0843,20.0843,20.0468,20.0768,33900.0
2011-08-03 12:50:00,26.8,26.85,26.78,26.81,70800.0,20.0843,20.1218,20.0693,20.0918,70800.0
2011-08-03 12:55:00,26.81,26.86,26.8,26.85,51900.0,20.0918,20.1293,20.0843,20.1218,51900.0
2011-08-03 13:00:00,26.86,26.86,26.76,26.76,89400.0,20.1293,20.1293,20.0543,20.0543,89400.0
2011-08-03 13:05:00,26.75,26.8,26.74,26.74,68800.0,20.0468,20.0843,20.0393,20.0393,68800.0
2011-08-03 13:10:00,26.75,26.82,26.74,26.78,54400.0,20.0468,20.0993,20.0393,20.0693,54400.0
2011-08-03 13:15:00,26.79,26.82,26.74,26.74,53500.0,20.0768,20.0993,20.0393,20.0393,53500.0
2011-08-03 13:20:00,26.74,26.86,26.72,26.84,48700.0,20.0393,20.1293,20.0244,20.1143,48700.0
2011-08-03 13:25:00,26.84,26.86,26.82,26.86,72400.0,20.1143,20.1293,20.0993,20.1293,72400.0
2011-08-03 13:30:00,26.87,27.0,26.86,26.99,119400.0,20.1368,20.2342,20.1293,20.2267,119400.0
2011-08-03 13:35:00,27.0,27.0,26.93,26.99,48500.0,20.2342,20.2342,20.1817,20.2267,48500.0
2011-08-03 13:40:00,26.99,27.08,26.98,27.04,101600.0,20.2267,20.2941,20.2192,20.2642,101600.0
2011-08-03 13:45:00,27.04,27.11,27.01,27.02,100500.0,20.2642,20.3166,20.2417,20.2492,100500.0
2011-08-03 13:50:00,27.02,27.02,26.96,26.99,109600.0,20.2492,20.2492,20.2042,20.2267,109600.0
2011-08-03 13:55:00,26.99,27.0,26.87,26.92,118200.0,20.2267,20.2342,20.1368,20.1742,118200.0
2011-08-03 14:00:00,26.93,27.01,26.92,27.0,57300.0,20.1817,20.2417,20.1742,20.2342,57300.0
2011-08-03 14:05:00,26.99,27.0,26.87,26.87,61300.0,20.2267,20.2342,20.1368,20.1368,61300.0
2011-08-03 14:10:00,26.87,27.01,26.87,27.01,86300.0,20.1368,20.2417,20.1368,20.2417,86300.0
2011-08-03 14:15:00,27.02,27.03,26.95,26.95,150800.0,20.2492,20.2567,20.1967,20.1967,150800.0
2011-08-03 14:20:00,26.94,27.0,26.93,26.97,83700.0,20.1892,20.2342,20.1817,20.2117,83700.0
2011-08-03 14:25:00,26.96,26.98,26.91,26.93,106400.0,20.2042,20.2192,20.1667,20.1817,106400.0
2011-08-03 14:30:00,26.94,26.98,26.87,26.91,98500.0,20.1892,20.2192,20.1368,20.1667,98500.0
2011-08-03 14:35:00,26.92,26.96,26.84,26.88,166100.0,20.1742,20.2042,20.1143,20.1443,166100.0
2011-08-03 14:40:00,26.89,27.0,26.87,26.95,98700.0,20.1518,20.2342,20.1368,20.1967,98700.0
2011-08-03 14:45:00,26.96,26.98,26.87,26.98,69700.0,20.2042,20.2192,20.1368,20.2192,69700.0
2011-08-03 14:50:00,26.98,26.98,26.86,26.87,146700.0,20.2192,20.2192,20.1293,20.1368,146700.0
2011-08-03 14:55:00,26.88,26.92,26.85,26.9,112200.0,20.1443,20.1742,20.1218,20.1592,112200.0
2011-08-03 15:00:00,26.89,26.91,26.85,26.86,123700.0,20.1518,20.1667,20.1218,20.1293,123700.0
2011-08-03 15:05:00,26.87,26.87,26.75,26.76,182700.0,20.1368,20.1368,20.0468,20.0543,182700.0
2011-08-03 15:10:00,26.76,26.86,26.75,26.8,150400.0,20.0543,20.1293,20.0468,20.0843,150400.0
2011-08-03 15:15:00,26.8,26.99,26.8,26.98,130200.0,20.0843,20.2267,20.0843,20.2192,130200.0
2011-08-03 15:20:00,26.99,27.01,26.94,26.97,182200.0,20.2267,20.2417,20.1892,20.2117,182200.0
2011-08-03 15:25:00,26.97,27.01,26.92,26.93,128600.0,20.2117,20.2417,20.1742,20.1817,128600.0
2011-08-03 15:30:00,26.93,26.97,26.91,26.94,166000.0,20.1817,20.2117,20.1667,20.1892,166000.0
2011-08-03 15:35:00,26.94,27.02,26.91,26.99,270300.0,20.1892,20.2492,20.1667,20.2267,270300.0
2011-08-03 15:40:00,27.0,27.13,26.99,27.07,509800.0,20.2342,20.3316,20.2267,20.2866,509800.0
2011-08-03 15:45:00,27.08,27.14,27.05,27.11,355900.0,20.2941,20.3391,20.2717,20.3166,355900.0
2011-08-03 15:50:00,27.1,27.15,27.08,27.13,597800.0,20.3091,20.3466,20.2941,20.3316,597800.0
2011-08-03 15:55:00,27.13,27.17,27.12,27.16,397900.0,20.3316,20.3616,20.3241,20.3541,397900.0
2011-08-04 09:30:00,27.16,27.2,26.37,26.81,1462400.0,20.3541,20.3841,19.7621,20.0918,1462400.0
2011-08-04 09:35:00,26.81,26.84,26.5,26.5,950400.0,20.0918,20.1143,19.8595,19.8595,950400.0
2011-08-04 09:40:00,26.5,26.69,26.45,26.52,635000.0,19.8595,20.0019,19.822,19.8745,635000.0
2011-08-04 09:45:00,26.52,26.52,26.26,26.31,810900.0,19.8745,19.8745,19.6796,19.7171,810900.0
2011-08-04 09:50:00,26.31,26.37,26.21,26.27,584100.0,19.7171,19.7621,19.6422,19.6871,584100.0
2011-08-04 09:55:00,26.28,26.48,26.17,26.42,921300.0,19.6946,19.8445,19.6122,19.7995,921300.0
2011-08-04 10:00:00,26.43,26.59,26.4,26.55,970900.0,19.807,19.9269,19.7845,19.897,970900.0
2011-08-04 10:05:00,26.55,26.74,26.53,26.74,755200.0,19.897,20.0393,19.882,20.0393,755200.0
2011-08-04 10:10:00,26.73,26.79,26.54,26.54,762800.0,20.0318,20.0768,19.8895,19.8895,762800.0
2011-08-04 10:15:00,26.53,26.55,26.31,26.32,610200.0,19.882,19.897,19.7171,19.7246,610200.0
2011-08-04 10:20:00,26.31,26.44,26.3,26.41,484700.0,19.7171,19.8145,19.7096,19.792,484700.0
2011-08-04 10:25:00,26.4,26.59,26.39,26.5,423800.0,19.7845,19.9269,19.777,19.8595,423800.0
2011-08-04 10:30:00,26.5,26.62,26.49,26.58,318600.0,19.8595,19.9494,19.852,19.9194,318600.0
2011-08-04 10:35:00,26.58,26.58,26.46,26.53,572400.0,19.9194,19.9194,19.8295,19.882,572400.0
2011-08-04 10:40:00,26.53,26.59,26.47,26.51,691300.0,19.882,19.9269,19.837,19.867,691300.0
2011-08-04 10:45:00,26.52,26.54,26.4,26.52,468100.0,19.8745,19.8895,19.7845,19.8745,468100.0
2011-08-04 10:50:00,26.52,26.52,26.41,26.42,393800.0,19.8745,19.8745,19.792,19.7995,393800.0
2011-08-04 10:55:00,26.42,26.48,26.4,26.41,351300.0,19.7995,19.8445,19.7845,19.792,351300.0
2011-08-04 11:00:00,26.41,26.45,26.23,26.42,517900.0,19.792,19.822,19.6571,19.7995,517900.0
2011-08-04 11:05:00,26.42,26.5,26.39,26.49,363600.0,19.7995,19.8595,19.777,19.852,363600.0
2011-08-04 11:10:00,26.49,26.5,26.38,26.4,217200.0,19.852,19.8595,19.7696,19.7845,217200.0
2011-08-04 11:15:00,26.4,26.47,26.35,26.44,358300.0,19.7845,19.837,19.7471,19.8145,358300.0
2011-08-04 11:20:00,26.44,26.48,26.31,26.31,215100.0,19.8145,19.8445,19.7171,19.7171,215100.0
2011-08-04 11:25:00,26.32,26.39,26.24,26.25,245200.0,19.7246,19.777,19.6646,19.6721,245200.0
2011-08-04 11:30:00,26.25,26.47,26.25,26.47,319100.0,19.6721,19.837,19.6721,19.837,319100.0
2011-08-04 11:35:00,26.45,26.54,26.43,26.51,288600.0,19.822,19.8895,19.807,19.867,288600.0
2011-08-04 11:40:00,26.51,26.52,26.3,26.36,236200.0,19.867,19.8745,19.7096,19.7546,236200.0
2011-08-04 11:45:00,26.36,26.37,26.24,26.28,285600.0,19.7546,19.7621,19.6646,19.6946,285600.0
2011-08-04 11:50:00,26.29,26.31,26.22,26.26,375900.0,19.7021,19.7171,19.6496,19.6796,375900.0
2011-08-04 11:55:00,26.26,26.32,26.2,26.23,237400.0,19.6796,19.7246,19.6347,19.6571,237400.0
2011-08-04 12:00:00,26.24,26.33,26.18,26.31,283200.0,19.6646,19.7321,19.6197,19.7171,283200.0
2011-08-04 12:05:00,26.31,26.31,26.16,26.21,432800.0,19.7171,19.7171,19.6047,19.6422,432800.0
2011-08-04 12:10:00,26.2,26.31,26.17,26.3,341200.0,19.6347,19.7171,19.6122,19.7096,341200.0
2011-08-04 12:15:00,26.3,26.42,26.29,26.4,510200.0,19.7096,19.7995,19.7021,19.7845,510200.0
2011-08-04 12:20:00,26.4,26.46,26.39,26.39,214600.0,19.7845,19.8295,19.777,19.777,214600.0
2011-08-04 12:25:00,26.39,26.43,26.32,26.37,648600.0,19.777,19.807,19.7246,19.7621,648600.0
2011-08-04 12:30:00,26.37,26.5,26.35,26.47,433300.0,19.7621,19.8595,19.7471,19.837,433300.0
2011-08-04 12:35:00,26.47,26.48,26.36,26.44,202200.0,19.837,19.8445,19.7546,19.8145,202200.0
2011-08-04 12:40:00,26.44,26.47,26.41,26.45,67700.0,19.8145,19.837,19.792,19.822,67700.0
2011-08-04 12:45:00,26.46,26.53,26.44,26.49,240300.0,19.8295,19.882,19.8145,19.852,240300.0
2011-08-04 12:50:00,26.49,26.51,26.45,26.51,160300.0,19.852,19.867,19.822,19.867,160300.0
2011-08-04 12:55:00,26.51,26.62,26.49,26.58,497700.0,19.867,19.9494,19.852,19.9194,497700.0
2011-08-04 13:00:00,26.58,26.66,26.51,26.55,199500.0,19.9194,19.9794,19.867,19.897,199500.0
2011-08-04 13:05:00,26.55,26.59,26.51,26.53,99500.0,19.897,19.9269,19.867,19.882,99500.0
2011-08-04 13:10:00,26.53,26.53,26.39,26.44,261100.0,19.882,19.882,19.777,19.8145,261100.0
2011-08-04 13:15:00,26.44,26.5,26.43,26.44,124800.0,19.8145,19.8595,19.807,19.8145,124800.0
2011-08-04 13:20:00,26.45,26.49,26.34,26.36,414000.0,19.822,19.852,19.7396,19.7546,414000.0
2011-08-04 13:25:00,26.37,26.41,26.37,26.37,342200.0,19.7621,19.792,19.7621,19.7621,342200.0
2011-08-04 13:30:00,26.38,26.47,26.37,26.45,519600.0,19.7696,19.837,19.7621,19.822,519600.0
2011-08-04 13:35:00,26.45,26.46,26.37,26.38,312000.0,19.822,19.8295,19.7621,19.7696,312000.0
2011-08-04 13:40:00,26.38,26.41,26.29,26.3,341900.0,19.7696,19.792,19.7021,19.7096,341900.0
2011-08-04 13:45:00,26.3,26.32,26.29,26.31,266100.0,19.7096,19.7246,19.7021,19.7171,266100.0
2011-08-04 13:50:00,26.31,26.34,26.27,26.29,631200.0,19.7171,19.7396,19.6871,19.7021,631200.0
2011-08-04 13:55:00,26.29,26.32,26.22,26.3,423800.0,19.7021,19.7246,19.6496,19.7096,423800.0
2011-08-04 14:00:00,26.29,26.31,26.22,26.28,414200.0,19.7021,19.7171,19.6496,19.6946,414200.0
2011-08-04 14:05:00,26.29,26.32,26.24,26.3,325100.0,19.7021,19.7246,19.6646,19.7096,325100.0
2011-08-04 14:10:00,26.3,26.3,26.16,26.17,467000.0,19.7096,19.7096,19.6047,19.6122,467000.0
2011-08-04 14:15:00,26.16,26.22,26.14,26.2,585200.0,19.6047,19.6496,19.5897,19.6347,585200.0
2011-08-04 14:20:00,26.19,26.21,26.02,26.02,912800.0,19.6272,19.6422,19.4998,19.4998,912800.0
2011-08-04 14:25:00,26.02,26.1,26.0,26.02,703400.0,19.4998,19.5597,19.4848,19.4998,703400.0
2011-08-04 14:30:00,26.02,26.15,26.0,26.14,386600.0,19.4998,19.5972,19.4848,19.5897,386600.0
2011-08-04 14:35:00,26.14,26.16,26.01,26.06,324500.0,19.5897,19.6047,19.4923,19.5297,324500.0
2011-08-04 14:40:00,26.05,26.12,26.04,26.06,244000.0,19.5222,19.5747,19.5148,19.5297,244000.0
2011-08-04 14:45:00,26.06,26.09,26.01,26.06,209900.0,19.5297,19.5522,19.4923,19.5297,209900.0
2011-08-04 14:50:00,26.05,26.05,25.95,25.95,316400.0,19.5222,19.5222,19.4473,19.4473,316400.0
2011-08-04 14:55:00,25.96,25.96,25.86,25.92,374300.0,19.4548,19.4548,19.3799,19.4248,374300.0
2011-08-04 15:00:00,25.91,26.0,25.85,25.95,286800.0,19.4173,19.4848,19.3724,19.4473,286800.0
2011-08-04 15:05:00,25.94,26.05,25.93,25.98,242700.0,19.4398,19.5222,19.4323,19.4698,242700.0
2011-08-04 15:10:00,25.98,26.11,25.97,26.01,390600.0,19.4698,19.5672,19.4623,19.4923,390600.0
2011-08-04 15:15:00,26.02,26.02,25.9,25.93,293900.0,19.4998,19.4998,19.4098,19.4323,293900.0
2011-08-04 15:20:00,25.94,25.94,25.81,25.85,448500.0,19.4398,19.4398,19.3424,19.3724,448500.0
2011-08-04 15:25:00,25.85,25.89,25.76,25.76,364800.0,19.3724,19.4023,19.3049,19.3049,364800.0
2011-08-04 15:30:00,25.77,25.78,25.71,25.77,587700.0,19.3124,19.3199,19.2674,19.3124,587700.0
2011-08-04 15:35:00,25.77,25.83,25.73,25.81,541400.0,19.3124,19.3574,19.2824,19.3424,541400.0
2011-08-04 15:40:00,25.81,25.85,25.75,25.79,642300.0,19.3424,19.3724,19.2974,19.3274,642300.0
2011-08-04 15:45:00,25.8,25.86,25.76,25.85,815300.0,19.3349,19.3799,19.3049,19.3724,815300.0
2011-08-04 15:50:00,25.84,25.93,25.82,25.93,698300.0,19.3649,19.4323,19.3499,19.4323,698300.0
2011-08-04 15:55:00,25.93,26.0,25.86,25.99,1247600.0,19.4323,19.4848,19.3799,19.4773,1247600.0
2011-08-05 09:30:00,26.04,26.46,26.01,26.4,946700.0,19.5148,19.8295,19.4923,19.7845,946700.0
2011-08-05 09:35:00,26.37,26.4,26.25,26.25,439500.0,19.7621,19.7845,19.6721,19.6721,439500.0
2011-08-05 09:40:00,26.27,26.27,26.12,26.16,278200.0,19.6871,19.6871,19.5747,19.6047,278200.0
2011-08-05 09:45:00,26.16,26.22,25.71,25.71,596100.0,19.6047,19.6496,19.2674,19.2674,596100.0
2011-08-05 09:50:00,25.72,25.75,25.2,25.2,1191600.0,19.2749,19.2974,18.8852,18.8852,1191600.0
2011-08-05 09:55:00,25.2,25.38,24.88,24.91,1324300.0,18.8852,19.0201,18.6454,18.6679,1324300.0
2011-08-05 10:00:00,24.91,25.12,24.85,25.02,944200.0,18.6679,18.8253,18.6229,18.7503,944200.0
2011-08-05 10:05:00,25.03,25.36,25.02,25.36,366400.0,18.7578,19.0051,18.7503,19.0051,366400.0
2011-08-05 10:10:00,25.37,25.44,25.17,25.26,431000.0,19.0126,19.0651,18.8628,18.9302,431000.0
2011-08-05 10:15:00,25.26,25.4,25.16,25.39,367100.0,18.9302,19.0351,18.8553,19.0276,367100.0
2011-08-05 10:20:00,25.39,25.62,25.32,25.56,373500.0,19.0276,19.2,18.9752,19.155,373500.0
2011-08-05 10:25:00,25.55,25.63,25.28,25.31,491600.0,19.1475,19.2075,18.9452,18.9677,491600.0
2011-08-05 10:30:00,25.31,25.32,25.04,25.15,428200.0,18.9677,18.9752,18.7653,18.8478,428200.0
2011-08-05 10:35:00,25.14,25.18,25.08,25.13,236100.0,18.8403,18.8703,18.7953,18.8328,236100.0
2011-08-05 10:40:00,25.14,25.37,25.13,25.29,354000.0,18.8403,19.0126,18.8328,18.9527,354000.0
2011-08-05 10:45:00,25.29,25.53,25.25,25.52,453300.0,18.9527,19.1325,18.9227,19.1251,453300.0
2011-08-05 10:50:00,25.52,25.54,25.39,25.4,178600.0,19.1251,19.14,19.0276,19.0351,178600.0
2011-08-05 10:55:00,25.39,25.4,25.25,25.38,222700.0,19.0276,19.0351,18.9227,19.0201,222700.0
2011-08-05 11:00:00,25.35,25.37,25.15,25.24,250900.0,18.9977,19.0126,18.8478,18.9152,250900.0
2011-08-05 11:05:00,25.24,25.34,25.16,25.28,178300.0,18.9152,18.9902,18.8553,18.9452,178300.0
2011-08-05 11:10:00,25.28,25.36,25.27,25.27,241600.0,18.9452,19.0051,18.9377,18.9377,241600.0
2011-08-05 11:15:00,25.27,25.31,25.15,25.21,339100.0,18.9377,18.9677,18.8478,18.8927,339100.0
2011-08-05 11:20:00,25.21,25.23,25.05,25.09,285600.0,18.8927,18.9077,18.7728,18.8028,285600.0
2011-08-05 11:25:00,25.09,25.33,25.07,25.1,195200.0,18.8028,18.9827,18.7878,18.8103,195200.0
2011-08-05 11:30:00,25.1,25.11,25.0,25.0,475000.0,18.8103,18.8178,18.7354,18.7354,475000.0
2011-08-05 11:35:00,25.0,25.03,24.78,24.8,766900.0,18.7354,18.7578,18.5705,18.5855,766900.0
2011-08-05 11:40:00,24.81,24.84,24.72,24.79,428500.0,18.593,18.6155,18.5255,18.578,428500.0
2011-08-05 11:45:00,24.78,24.82,24.71,24.72,466600.0,18.5705,18.6005,18.518,18.5255,466600.0
2011-08-05 11:50:00,24.72,24.75,24.7,24.73,513800.0,18.5255,18.548,18.5105,18.533,513800.0
2011-08-05 11:55:00,24.74,24.74,24.5,24.51,682700.0,18.5405,18.5405,18.3607,18.3681,682700.0
2011-08-05 12:00:00,24.5,24.59,24.49,24.55,609800.0,18.3607,18.4281,18.3532,18.3981,609800.0
2011-08-05 12:05:00,24.56,24.63,24.5,24.56,439300.0,18.4056,18.4581,18.3607,18.4056,439300.0
2011-08-05 12:10:00,24.56,24.68,24.54,24.63,672600.0,18.4056,18.4955,18.3906,18.4581,672600.0
2011-08-05 12:15:00,24.64,24.75,24.63,24.71,599200.0,18.4656,18.548,18.4581,18.518,599200.0
2011-08-05 12:20:00,24.7,24.96,24.7,24.96,366200.0,18.5105,18.7054,18.5105,18.7054,366200.0
2011-08-05 12:25:00,24.96,24.96,24.65,24.68,572500.0,18.7054,18.7054,18.4731,18.4955,572500.0
2011-08-05 12:30:00,24.69,24.83,24.68,24.82,305000.0,18.503,18.608,18.4955,18.6005,305000.0
2011-08-05 12:35:00,24.82,25.09,24.78,25.09,395600.0,18.6005,18.8028,18.5705,18.8028,395600.0
2011-08-05 12:40:00,25.08,25.32,25.02,25.29,404800.0,18.7953,18.9752,18.7503,18.9527,404800.0
2011-08-05 12:45:00,25.28,25.32,25.23,25.26,461600.0,18.9452,18.9752,18.9077,18.9302,461600.0
2011-08-05 12:50:00,25.26,25.4,25.25,25.33,493000.0,18.9302,19.0351,18.9227,18.9827,493000.0
2011-08-05 12:55:00,25.32,25.35,25.17,25.25,474400.0,18.9752,18.9977,18.8628,18.9227,474400.0
2011-08-05 13:00:00,25.24,25.28,25.02,25.03,307300.0,18.9152,18.9452,18.7503,18.7578,307300.0
2011-08-05 13:05:00,25.03,25.16,24.96,25.07,418600.0,18.7578,18.8553,18.7054,18.7878,418600.0
2011-08-05 13:10:00,25.06,25.24,25.06,25.17,217500.0,18.7803,18.9152,18.7803,18.8628,217500.0
2011-08-05 13:15:00,25.17,25.26,25.17,25.26,131200.0,18.8628,18.9302,18.8628,18.9302,131200.0
2011-08-05 13:20:00,25.26,25.34,25.25,25.25,98100.0,18.9302,18.9902,18.9227,18.9227,98100.0
2011-08-05 13:25:00,25.25,25.3,25.19,25.3,173600.0,18.9227,18.9602,18.8777,18.9602,173600.0
2011-08-05 13:30:00,25.29,25.33,25.25,25.28,133600.0,18.9527,18.9827,18.9227,18.9452,133600.0
2011-08-05 13:35:00,25.28,25.3,25.22,25.25,291100.0,18.9452,18.9602,18.9002,18.9227,291100.0
2011-08-05 13:40:00,25.25,25.28,25.18,25.27,148000.0,18.9227,18.9452,18.8703,18.9377,148000.0
2011-08-05 13:45:00,25.27,25.38,25.26,25.38,346400.0,18.9377,19.0201,18.9302,19.0201,346400.0
2011-08-05 13:50:00,25.38,25.57,25.36,25.57,490800.0,19.0201,19.1625,19.0051,19.1625,490800.0
2011-08-05 13:55:00,25.57,25.73,25.56,25.71,586100.0,19.1625,19.2824,19.155,19.2674,586100.0
2011-08-05 14:00:00,25.71,25.75,25.61,25.63,342800.0,19.2674,19.2974,19.1925,19.2075,342800.0
2011-08-05 14:05:00,25.63,25.74,25.6,25.68,325200.0,19.2075,19.2899,19.185,19.245,325200.0
2011-08-05 14:10:00,25.7,25.78,25.65,25.75,335100.0,19.26,19.3199,19.2225,19.2974,335100.0
2011-08-05 14:15:00,25.75,25.76,25.68,25.75,218400.0,19.2974,19.3049,19.245,19.2974,218400.0
2011-08-05 14:20:00,25.76,25.85,25.73,25.79,133100.0,19.3049,19.3724,19.2824,19.3274,133100.0
2011-08-05 14:25:00,25.79,25.79,25.7,25.75,178600.0,19.3274,19.3274,19.26,19.2974,178600.0
2011-08-05 14:30:00,25.75,25.84,25.72,25.79,190700.0,19.2974,19.3649,19.2749,19.3274,190700.0
2011-08-05 14:35:00,25.79,25.92,25.77,25.91,267800.0,19.3274,19.4248,19.3124,19.4173,267800.0
2011-08-05 14:40:00,25.92,25.92,25.87,25.91,218700.0,19.4248,19.4248,19.3874,19.4173,218700.0
2011-08-05 14:45:00,25.92,25.96,25.89,25.95,614000.0,19.4248,19.4548,19.4023,19.4473,614000.0
2011-08-05 14:50:00,25.95,26.04,25.94,26.02,459100.0,19.4473,19.5148,19.4398,19.4998,459100.0
2011-08-05 14:55:00,26.01,26.09,25.95,26.03,356800.0,19.4923,19.5522,19.4473,19.5073,356800.0
2011-08-05 15:00:00,26.03,26.06,25.94,25.99,533800.0,19.5073,19.5297,19.4398,19.4773,533800.0
2011-08-05 15:05:00,25.99,26.02,25.82,25.84,547100.0,19.4773,19.4998,19.3499,19.3649,547100.0
2011-08-05 15:10:00,25.84,26.0,25.77,26.0,563100.0,19.3649,19.4848,19.3124,19.4848,563100.0
2011-08-05 15:15:00,26.0,26.02,25.88,25.95,326600.0,19.4848,19.4998,19.3948,19.4473,326600.0
2011-08-05 15:20:00,25.95,26.03,25.95,25.97,412600.0,19.4473,19.5073,19.4473,19.4623,412600.0
2011-08-05 15:25:00,25.97,25.98,25.86,25.87,659200.0,19.4623,19.4698,19.3799,19.3874,659200.0
2011-08-05 15:30:00,25.87,26.0,25.86,25.97,415900.0,19.3874,19.4848,19.3799,19.4623,415900.0
2011-08-05 15:35:00,25.97,26.08,25.9,26.07,325400.0,19.4623,19.5447,19.4098,19.5372,325400.0
2011-08-05 15:40:00,26.07,26.1,26.06,26.09,510300.0,19.5372,19.5597,19.5297,19.5522,510300.0
2011-08-05 15:45:00,26.09,26.14,26.04,26.09,588100.0,19.5522,19.5897,19.5148,19.5522,588100.0
2011-08-05 15:50:00,26.09,26.26,26.09,26.25,848200.0,19.5522,19.6796,19.5522,19.6721,848200.0
2011-08-05 15:55:00,26.26,26.32,26.24,26.31,847600.0,19.6796,19.7246,19.6646,19.7171,847600.0
2011-08-08 09:30:00,24.61,25.0,24.51,24.85,722500.0,18.4431,18.7354,18.3681,18.6229,722500.0
2011-08-08 09:35:00,24.88,25.09,24.77,24.95,516100.0,18.6454,18.8028,18.563,18.6979,516100.0
2011-08-08 09:40:00,24.96,25.15,24.92,25.09,603100.0,18.7054,18.8478,18.6754,18.8028,603100.0
2011-08-08 09:45:00,25.09,25.28,24.93,25.08,482200.0,18.8028,18.9452,18.6829,18.7953,482200.0
2011-08-08 09:50:00,25.11,25.25,24.99,25.14,337900.0,18.8178,18.9227,18.7279,18.8403,337900.0
2011-08-08 09:55:00,25.15,25.35,25.07,25.32,478600.0,18.8478,18.9977,18.7878,18.9752,478600.0
2011-08-08 10:00:00,25.33,25.35,25.1,25.19,338700.0,18.9827,18.9977,18.8103,18.8777,338700.0
2011-08-08 10:05:00,25.21,25.25,25.11,25.18,314700.0,18.8927,18.9227,18.8178,18.8703,314700.0
2011-08-08 10:10:00,25.18,25.25,25.09,25.1,300900.0,18.8703,18.9227,18.8028,18.8103,300900.0
2011-08-08 10:15:00,25.1,25.12,24.89,25.03,594700.0,18.8103,18.8253,18.6529,18.7578,594700.0
2011-08-08 10:20:00,25.04,25.11,24.9,25.01,462700.0,18.7653,18.8178,18.6604,18.7429,462700.0
2011-08-08 10:25:00,25.02,25.06,24.8,24.85,616500.0,18.7503,18.7803,18.5855,18.6229,616500.0
2011-08-08 10:30:00,24.85,24.97,24.82,24.93,520200.0,18.6229,18.7129,18.6005,18.6829,520200.0
2011-08-08 10:35:00,24.92,24.95,24.78,24.9,375100.0,18.6754,18.6979,18.5705,18.6604,375100.0
2011-08-08 10:40:00,24.9,24.93,24.82,24.91,449700.0,18.6604,18.6829,18.6005,18.6679,449700.0
2011-08-08 10:45:00,24.92,24.92,24.76,24.89,352600.0,18.6754,18.6754,18.5555,18.6529,352600.0
2011-08-08 10:50:00,24.89,24.9,24.76,24.76,212300.0,18.6529,18.6604,18.5555,18.5555,212300.0
2011-08-08 10:55:00,24.77,24.82,24.7,24.74,339400.0,18.563,18.6005,18.5105,18.5405,339400.0
2011-08-08 11:00:00,24.73,24.76,24.66,24.71,320600.0,18.533,18.5555,18.4806,18.518,320600.0
2011-08-08 11:05:00,24.7,24.91,24.68,24.9,336700.0,18.5105,18.6679,18.4955,18.6604,336700.0
2011-08-08 11:10:00,24.89,24.96,24.86,24.93,894100.0,18.6529,18.7054,18.6304,18.6829,894100.0
2011-08-08 11:15:00,24.93,24.97,24.91,24.95,271700.0,18.6829,18.7129,18.6679,18.6979,271700.0
2011-08-08 11:20:00,24.96,25.05,24.95,25.01,356800.0,18.7054,18.7728,18.6979,18.7429,356800.0
2011-08-08 11:25:00,25.02,25.02,24.92,24.92,304600.0,18.7503,18.7503,18.6754,18.6754,304600.0
2011-08-08 11:30:00,24.91,24.91,24.74,24.77,248500.0,18.6679,18.6679,18.5405,18.563,248500.0
2011-08-08 11:35:00,24.78,24.81,24.71,24.72,378500.0,18.5705,18.593,18.518,18.5255,378500.0
2011-08-08 11:40:00,24.71,24.82,24.69,24.76,208600.0,18.518,18.6005,18.503,18.5555,208600.0
2011-08-08 11:45:00,24.77,24.83,24.71,24.82,258900.0,18.563,18.608,18.518,18.6005,258900.0
2011-08-08 11:50:00,24.82,24.88,24.76,24.82,140000.0,18.6005,18.6454,18.5555,18.6005,140000.0
2011-08-08 11:55:00,24.81,24.86,24.77,24.8,215100.0,18.593,18.6304,18.563,18.5855,215100.0
2011-08-08 12:00:00,24.8,24.8,24.69,24.69,300900.0,18.5855,18.5855,18.503,18.503,300900.0
2011-08-08 12:05:00,24.69,24.75,24.65,24.71,353600.0,18.503,18.548,18.4731,18.518,353600.0
2011-08-08 12:10:00,24.71,24.77,24.7,24.7,198800.0,18.518,18.563,18.5105,18.5105,198800.0
2011-08-08 12:15:00,24.7,24.74,24.66,24.7,239900.0,18.5105,18.5405,18.4806,18.5105,239900.0
2011-08-08 12:20:00,24.7,24.74,24.63,24.72,339700.0,18.5105,18.5405,18.4581,18.5255,339700.0
2011-08-08 12:25:00,24.71,24.73,24.62,24.65,316900.0,18.518,18.533,18.4506,18.4731,316900.0
2011-08-08 12:30:00,24.65,24.71,24.63,24.63,176600.0,18.4731,18.518,18.4581,18.4581,176600.0
2011-08-08 12:35:00,24.63,24.66,24.53,24.57,354700.0,18.4581,18.4806,18.3831,18.4131,354700.0
2011-08-08 12:40:00,24.57,24.72,24.54,24.62,284800.0,18.4131,18.5255,18.3906,18.4506,284800.0
2011-08-08 12:45:00,24.62,24.7,24.56,24.64,188800.0,18.4506,18.5105,18.4056,18.4656,188800.0
2011-08-08 12:50:00,24.64,24.7,24.59,24.61,148000.0,18.4656,18.5105,18.4281,18.4431,148000.0
2011-08-08 12:55:00,24.62,24.64,24.48,24.52,214600.0,18.4506,18.4656,18.3457,18.3756,214600.0
2011-08-08 13:00:00,24.52,24.6,24.5,24.5,121800.0,18.3756,18.4356,18.3607,18.3607,121800.0
2011-08-08 13:05:00,24.5,24.54,24.45,24.47,196400.0,18.3607,18.3906,18.3232,18.3382,196400.0
2011-08-08 13:10:00,24.48,24.52,24.37,24.39,173400.0,18.3457,18.3756,18.2632,18.2782,173400.0
2011-08-08 13:15:00,24.38,24.42,24.31,24.38,254800.0,18.2707,18.3007,18.2183,18.2707,254800.0
2011-08-08 13:20:00,24.38,24.51,24.35,24.51,176400.0,18.2707,18.3681,18.2482,18.3681,176400.0
2011-08-08 13:25:00,24.51,24.55,24.48,24.5,136700.0,18.3681,18.3981,18.3457,18.3607,136700.0
2011-08-08 13:30:00,24.5,24.56,24.49,24.54,437100.0,18.3607,18.4056,18.3532,18.3906,437100.0
2011-08-08 13:35:00,24.53,24.53,24.34,24.34,266000.0,18.3831,18.3831,18.2407,18.2407,266000.0
2011-08-08 13:40:00,24.35,24.38,24.26,24.28,245000.0,18.2482,18.2707,18.1808,18.1958,245000.0
2011-08-08 13:45:00,24.28,24.29,24.18,24.22,322100.0,18.1958,18.2033,18.1208,18.1508,322100.0
2011-08-08 13:50:00,24.23,24.28,24.15,24.21,390400.0,18.1583,18.1958,18.0984,18.1433,390400.0
2011-08-08 13:55:00,24.22,24.24,24.11,24.14,307100.0,18.1508,18.1658,18.0684,18.0909,307100.0
2011-08-08 14:00:00,24.12,24.25,24.1,24.25,248400.0,18.0759,18.1733,18.0609,18.1733,248400.0
2011-08-08 14:05:00,24.24,24.24,24.03,24.05,349800.0,18.1658,18.1658,18.0084,18.0234,349800.0
2011-08-08 14:10:00,24.05,24.15,24.04,24.1,342300.0,18.0234,18.0984,18.0159,18.0609,342300.0
2011-08-08 14:15:00,24.1,24.11,24.03,24.05,301000.0,18.0609,18.0684,18.0084,18.0234,301000.0
2011-08-08 14:20:00,24.05,24.05,23.97,23.97,624300.0,18.0234,18.0234,17.9635,17.9635,624300.0
2011-08-08 14:25:00,23.98,23.99,23.79,23.9,530400.0,17.971,17.9785,17.8286,17.911,530400.0
2011-08-08 14:30:00,23.91,24.01,23.81,24.0,483200.0,17.9185,17.9934,17.8436,17.9859,483200.0
2011-08-08 14:35:00,24.0,24.14,24.0,24.1,663800.0,17.9859,18.0909,17.9859,18.0609,663800.0
2011-08-08 14:40:00,24.11,24.19,24.09,24.17,501600.0,18.0684,18.1283,18.0534,18.1133,501600.0
2011-08-08 14:45:00,24.18,24.19,23.98,24.05,837600.0,18.1208,18.1283,17.971,18.0234,837600.0
2011-08-08 14:50:00,24.05,24.09,24.0,24.07,174500.0,18.0234,18.0534,17.9859,18.0384,174500.0
2011-08-08 14:55:00,24.07,24.11,23.93,24.03,263200.0,18.0384,18.0684,17.9335,18.0084,263200.0
2011-08-08 15:00:00,24.03,24.11,23.98,24.09,312500.0,18.0084,18.0684,17.971,18.0534,312500.0
2011-08-08 15:05:00,24.1,24.25,24.04,24.24,308800.0,18.0609,18.1733,18.0159,18.1658,308800.0
2011-08-08 15:10:00,24.24,24.48,24.2,24.47,427500.0,18.1658,18.3457,18.1358,18.3382,427500.0
2011-08-08 15:15:00,24.47,24.78,24.45,24.75,908700.0,18.3382,18.5705,18.3232,18.548,908700.0
2011-08-08 15:20:00,24.76,24.98,24.68,24.95,871500.0,18.5555,18.7204,18.4955,18.6979,871500.0
2011-08-08 15:25:00,24.95,24.99,24.8,24.82,876200.0,18.6979,18.7279,18.5855,18.6005,876200.0
2011-08-08 15:30:00,24.82,24.85,24.62,24.68,495400.0,18.6005,18.6229,18.4506,18.4955,495400.0
2011-08-08 15:35:00,24.69,24.73,24.62,24.68,490500.0,18.503,18.533,18.4506,18.4955,490500.0
2011-08-08 15:40:00,24.68,24.7,24.56,24.57,640100.0,18.4955,18.5105,18.4056,18.4131,640100.0
2011-08-08 15:45:00,24.56,24.56,24.32,24.44,854600.0,18.4056,18.4056,18.2258,18.3157,854600.0
2011-08-08 15:50:00,24.45,24.58,24.39,24.55,764900.0,18.3232,18.4206,18.2782,18.3981,764900.0
2011-08-08 15:55:00,24.55,24.63,24.52,24.58,1308700.0,18.3981,18.4581,18.3756,18.4206,1308700.0
2011-08-09 09:30:00,24.96,25.32,24.95,25.01,630600.0,18.7054,18.9752,18.6979,18.7429,630600.0
2011-08-09 09:35:00,25.01,25.03,24.77,24.81,469600.0,18.7429,18.7578,18.563,18.593,469600.0
2011-08-09 09:40:00,24.83,24.88,24.58,24.7,666200.0,18.608,18.6454,18.4206,18.5105,666200.0
2011-08-09 09:45:00,24.71,24.89,24.65,24.88,490200.0,18.518,18.6529,18.4731,18.6454,490200.0
2011-08-09 09:50:00,24.88,24.91,24.79,24.89,283000.0,18.6454,18.6679,18.578,18.6529,283000.0
2011-08-09 09:55:00,24.89,25.01,24.85,24.98,476000.0,18.6529,18.7429,18.6229,18.7204,476000.0
2011-08-09 10:00:00,25.0,25.04,24.9,25.04,364700.0,18.7354,18.7653,18.6604,18.7653,364700.0
2011-08-09 10:05:00,24.97,25.09,24.77,24.81,528800.0,18.7129,18.8028,18.563,18.593,528800.0
2011-08-09 10:10:00,24.81,24.82,24.7,24.73,548800.0,18.593,18.6005,18.5105,18.533,548800.0
2011-08-09 10:15:00,24.73,24.75,24.6,24.69,429800.0,18.533,18.548,18.4356,18.503,429800.0
2011-08-09 10:20:00,24.69,24.71,24.6,24.67,391100.0,18.503,18.518,18.4356,18.4881,391100.0
2011-08-09 10:25:00,24.66,24.82,24.66,24.75,689200.0,18.4806,18.6005,18.4806,18.548,689200.0
2011-08-09 10:30:00,24.75,24.88,24.73,24.78,556200.0,18.548,18.6454,18.533,18.5705,556200.0
2011-08-09 10:35:00,24.78,24.89,24.78,24.82,507400.0,18.5705,18.6529,18.5705,18.6005,507400.0
2011-08-09 10:40:00,24.81,25.04,24.79,24.98,412500.0,18.593,18.7653,18.578,18.7204,412500.0
2011-08-09 10:45:00,24.99,25.11,24.99,25.07,556300.0,18.7279,18.8178,18.7279,18.7878,556300.0
2011-08-09 10:50:00,25.08,25.35,25.06,25.13,565800.0,18.7953,18.9977,18.7803,18.8328,565800.0
2011-08-09 10:55:00,25.2,25.22,25.05,25.07,347200.0,18.8852,18.9002,18.7728,18.7878,347200.0
2011-08-09 11:00:00,25.05,25.09,24.91,24.95,240600.0,18.7728,18.8028,18.6679,18.6979,240600.0
2011-08-09 11:05:00,24.96,25.12,24.91,25.04,191900.0,18.7054,18.8253,18.6679,18.7653,191900.0
2011-08-09 11:10:00,25.04,25.07,24.9,24.95,188900.0,18.7653,18.7878,18.6604,18.6979,188900.0
2011-08-09 11:15:00,24.95,25.0,24.95,25.0,125900.0,18.6979,18.7354,18.6979,18.7354,125900.0
2011-08-09 11:20:00,25.0,25.01,24.91,24.91,132800.0,18.7354,18.7429,18.6679,18.6679,132800.0
2011-08-09 11:25:00,24.91,25.01,24.89,24.99,223700.0,18.6679,18.7429,18.6529,18.7279,223700.0
2011-08-09 11:30:00,24.99,25.02,24.96,25.02,155800.0,18.7279,18.7503,18.7054,18.7503,155800.0
2011-08-09 11:35:00,25.02,25.02,24.93,24.99,182900.0,18.7503,18.7503,18.6829,18.7279,182900.0
2011-08-09 11:40:00,24.97,25.02,24.93,25.0,170300.0,18.7129,18.7503,18.6829,18.7354,170300.0
2011-08-09 11:45:00,25.01,25.03,24.95,24.95,118800.0,18.7429,18.7578,18.6979,18.6979,118800.0
2011-08-09 11:50:00,24.95,25.01,24.9,25.0,229000.0,18.6979,18.7429,18.6604,18.7354,229000.0
2011-08-09 11:55:00,25.0,25.04,24.96,24.97,174300.0,18.7354,18.7653,18.7054,18.7129,174300.0
2011-08-09 12:00:00,24.98,25.03,24.96,24.98,247700.0,18.7204,18.7578,18.7054,18.7204,247700.0
2011-08-09 12:05:00,24.98,25.09,24.96,25.08,161500.0,18.7204,18.8028,18.7054,18.7953,161500.0
2011-08-09 12:10:00,25.09,25.13,25.02,25.07,185600.0,18.8028,18.8328,18.7503,18.7878,185600.0
2011-08-09 12:15:00,25.07,25.1,25.04,25.09,85800.0,18.7878,18.8103,18.7653,18.8028,85800.0
2011-08-09 12:20:00,25.1,25.2,25.09,25.18,99200.0,18.8103,18.8852,18.8028,18.8703,99200.0
2011-08-09 12:25:00,25.18,25.2,25.11,25.2,197500.0,18.8703,18.8852,18.8178,18.8852,197500.0
2011-08-09 12:30:00,25.19,25.3,25.19,25.28,133600.0,18.8777,18.9602,18.8777,18.9452,133600.0
2011-08-09 12:35:00,25.28,25.34,25.27,25.31,273500.0,18.9452,18.9902,18.9377,18.9677,273500.0
2011-08-09 12:40:00,25.32,25.33,25.28,25.32,153500.0,18.9752,18.9827,18.9452,18.9752,153500.0
2011-08-09 12:45:00,25.32,25.38,25.3,25.34,199600.0,18.9752,19.0201,18.9602,18.9902,199600.0
2011-08-09 12:50:00,25.34,25.35,25.24,25.3,337600.0,18.9902,18.9977,18.9152,18.9602,337600.0
2011-08-09 12:55:00,25.3,25.31,25.19,25.21,181300.0,18.9602,18.9677,18.8777,18.8927,181300.0
2011-08-09 13:00:00,25.21,25.22,25.14,25.17,224700.0,18.8927,18.9002,18.8403,18.8628,224700.0
2011-08-09 13:05:00,25.17,25.25,25.12,25.2,137400.0,18.8628,18.9227,18.8253,18.8852,137400.0
2011-08-09 13:10:00,25.2,25.25,25.18,25.24,112600.0,18.8852,18.9227,18.8703,18.9152,112600.0
2011-08-09 13:15:00,25.25,25.25,25.16,25.17,135900.0,18.9227,18.9227,18.8553,18.8628,135900.0
2011-08-09 13:20:00,25.17,25.23,25.17,25.19,140800.0,18.8628,18.9077,18.8628,18.8777,140800.0
2011-08-09 13:25:00,25.19,25.22,25.13,25.14,148800.0,18.8777,18.9002,18.8328,18.8403,148800.0
2011-08-09 13:30:00,25.15,25.17,25.08,25.12,150800.0,18.8478,18.8628,18.7953,18.8253,150800.0
2011-08-09 13:35:00,25.12,25.15,25.03,25.03,172600.0,18.8253,18.8478,18.7578,18.7578,172600.0
2011-08-09 13:40:00,25.03,25.05,25.0,25.02,171900.0,18.7578,18.7728,18.7354,18.7503,171900.0
2011-08-09 13:45:00,25.01,25.02,24.88,24.94,184500.0,18.7429,18.7503,18.6454,18.6904,184500.0
2011-08-09 13:50:00,24.95,24.97,24.86,24.88,194400.0,18.6979,18.7129,18.6304,18.6454,194400.0
2011-08-09 13:55:00,24.88,24.9,24.8,24.88,296400.0,18.6454,18.6604,18.5855,18.6454,296400.0
2011-08-09 14:00:00,24.88,24.92,24.85,24.86,133800.0,18.6454,18.6754,18.6229,18.6304,133800.0
2011-08-09 14:05:00,24.86,24.86,24.75,24.79,158000.0,18.6304,18.6304,18.548,18.578,158000.0
2011-08-09 14:10:00,24.79,24.83,24.76,24.8,148400.0,18.578,18.608,18.5555,18.5855,148400.0
2011-08-09 14:15:00,24.81,25.1,24.73,24.78,335000.0,18.593,18.8103,18.533,18.5705,335000.0
2011-08-09 14:20:00,24.78,24.88,24.5,24.67,806200.0,18.5705,18.6454,18.3607,18.4881,806200.0
2011-08-09 14:25:00,24.68,24.9,24.66,24.9,500000.0,18.4955,18.6604,18.4806,18.6604,500000.0
2011-08-09 14:30:00,24.9,24.9,24.67,24.71,265900.0,18.6604,18.6604,18.4881,18.518,265900.0
2011-08-09 14:35:00,24.72,24.75,24.4,24.44,493400.0,18.5255,18.548,18.2857,18.3157,493400.0
2011-08-09 14:40:00,24.44,24.45,24.01,24.01,540700.0,18.3157,18.3232,17.9934,17.9934,540700.0
2011-08-09 14:45:00,24.03,24.3,24.0,24.18,430500.0,18.0084,18.2108,17.9859,18.1208,430500.0
2011-08-09 14:50:00,24.18,24.57,24.18,24.44,461600.0,18.1208,18.4131,18.1208,18.3157,461600.0
2011-08-09 14:55:00,24.43,24.52,24.25,24.36,285400.0,18.3082,18.3756,18.1733,18.2557,285400.0
2011-08-09 15:00:00,24.36,24.54,24.22,24.48,480700.0,18.2557,18.3906,18.1508,18.3457,480700.0
2011-08-09 15:05:00,24.49,24.58,24.41,24.5,446300.0,18.3532,18.4206,18.2932,18.3607,446300.0
2011-08-09 15:10:00,24.5,24.8,24.46,24.76,482200.0,18.3607,18.5855,18.3307,18.5555,482200.0
2011-08-09 15:15:00,24.77,25.0,24.74,24.87,477400.0,18.563,18.7354,18.5405,18.6379,477400.0
2011-08-09 15:20:00,24.87,24.9,24.71,24.8,318300.0,18.6379,18.6604,18.518,18.5855,318300.0
2011-08-09 15:25:00,24.8,25.07,24.75,25.04,428200.0,18.5855,18.7878,18.548,18.7653,428200.0
2011-08-09 15:30:00,25.04,25.05,24.74,24.83,356100.0,18.7653,18.7728,18.5405,18.608,356100.0
2011-08-09 15:35:00,24.83,24.88,24.73,24.86,372400.0,18.608,18.6454,18.533,18.6304,372400.0
2011-08-09 15:40:00,24.86,24.96,24.83,24.93,449400.0,18.6304,18.7054,18.608,18.6829,449400.0
2011-08-09 15:45:00,24.93,25.09,24.89,25.07,567400.0,18.6829,18.8028,18.6529,18.7878,567400.0
2011-08-09 15:50:00,25.07,25.25,25.04,25.25,430300.0,18.7878,18.9227,18.7653,18.9227,430300.0
2011-08-09 15:55:00,25.25,25.56,25.24,25.53,796500.0,18.9227,19.155,18.9152,19.1325,796500.0
2011-08-10 09:30:00,24.77,25.0,24.18,24.2,566100.0,18.563,18.7354,18.1208,18.1358,566100.0
2011-08-10 09:35:00,24.2,24.48,24.13,24.48,524300.0,18.1358,18.3457,18.0834,18.3457,524300.0
2011-08-10 09:40:00,24.46,24.52,24.28,24.34,765100.0,18.3307,18.3756,18.1958,18.2407,765100.0
2011-08-10 09:45:00,24.35,24.51,24.29,24.37,559200.0,18.2482,18.3681,18.2033,18.2632,559200.0
2011-08-10 09:50:00,24.37,24.4,24.22,24.32,366800.0,18.2632,18.2857,18.1508,18.2258,366800.0
2011-08-10 09:55:00,24.32,24.6,24.31,24.35,411900.0,18.2258,18.4356,18.2183,18.2482,411900.0
2011-08-10 10:00:00,24.34,24.48,24.23,24.33,343500.0,18.2407,18.3457,18.1583,18.2333,343500.0
2011-08-10 10:05:00,24.34,24.38,24.18,24.18,379600.0,18.2407,18.2707,18.1208,18.1208,379600.0
2011-08-10 10:10:00,24.17,24.31,24.03,24.28,274000.0,18.1133,18.2183,18.0084,18.1958,274000.0
2011-08-10 10:15:00,24.27,24.34,24.19,24.28,267400.0,18.1883,18.2407,18.1283,18.1958,267400.0
2011-08-10 10:20:00,24.27,24.31,24.04,24.24,341100.0,18.1883,18.2183,18.0159,18.1658,341100.0
2011-08-10 10:25:00,24.24,24.39,24.2,24.35,183400.0,18.1658,18.2782,18.1358,18.2482,183400.0
2011-08-10 10:30:00,24.36,24.61,24.31,24.5,322500.0,18.2557,18.4431,18.2183,18.3607,322500.0
2011-08-10 10:35:00,24.5,24.55,24.32,24.48,222100.0,18.3607,18.3981,18.2258,18.3457,222100.0
2011-08-10 10:40:00,24.49,24.53,24.32,24.32,251400.0,18.3532,18.3831,18.2258,18.2258,251400.0
2011-08-10 10:45:00,24.32,24.42,24.28,24.37,147900.0,18.2258,18.3007,18.1958,18.2632,147900.0
2011-08-10 10:50:00,24.36,24.36,24.22,24.25,167200.0,18.2557,18.2557,18.1508,18.1733,167200.0
2011-08-10 10:55:00,24.25,24.36,24.25,24.29,201600.0,18.1733,18.2557,18.1733,18.2033,201600.0
2011-08-10 11:00:00,24.29,24.31,24.07,24.08,249000.0,18.2033,18.2183,18.0384,18.0459,249000.0
2011-08-10 11:05:00,24.07,24.14,24.03,24.11,198200.0,18.0384,18.0909,18.0084,18.0684,198200.0
2011-08-10 11:10:00,24.11,24.16,24.08,24.1,193300.0,18.0684,18.1059,18.0459,18.0609,193300.0
2011-08-10 11:15:00,24.08,24.18,24.06,24.08,160300.0,18.0459,18.1208,18.0309,18.0459,160300.0
2011-08-10 11:20:00,24.07,24.13,24.04,24.07,145700.0,18.0384,18.0834,18.0159,18.0384,145700.0
2011-08-10 11:25:00,24.06,24.08,23.94,23.99,189100.0,18.0309,18.0459,17.941,17.9785,189100.0
2011-08-10 11:30:00,23.99,24.09,23.97,24.03,145600.0,17.9785,18.0534,17.9635,18.0084,145600.0
2011-08-10 11:35:00,24.03,24.03,23.84,23.94,204300.0,18.0084,18.0084,17.866,17.941,204300.0
2011-08-10 11:40:00,23.93,24.12,23.88,24.05,268400.0,17.9335,18.0759,17.896,18.0234,268400.0
2011-08-10 11:45:00,24.05,24.08,23.94,23.98,114800.0,18.0234,18.0459,17.941,17.971,114800.0
2011-08-10 11:50:00,23.99,24.23,23.99,24.23,218700.0,17.9785,18.1583,17.9785,18.1583,218700.0
2011-08-10 11:55:00,24.22,24.31,24.2,24.3,214700.0,18.1508,18.2183,18.1358,18.2108,214700.0
2011-08-10 12:00:00,24.29,24.3,24.14,24.2,236000.0,18.2033,18.2108,18.0909,18.1358,236000.0
2011-08-10 12:05:00,24.21,24.3,24.21,24.23,310500.0,18.1433,18.2108,18.1433,18.1583,310500.0
2011-08-10 12:10:00,24.25,24.26,24.2,24.23,74100.0,18.1733,18.1808,18.1358,18.1583,74100.0
2011-08-10 12:15:00,24.24,24.35,24.23,24.35,102600.0,18.1658,18.2482,18.1583,18.2482,102600.0
2011-08-10 12:20:00,24.35,24.35,24.25,24.29,129500.0,18.2482,18.2482,18.1733,18.2033,129500.0
2011-08-10 12:25:00,24.28,24.28,24.17,24.18,113400.0,18.1958,18.1958,18.1133,18.1208,113400.0
2011-08-10 12:30:00,24.17,24.27,24.17,24.24,79400.0,18.1133,18.1883,18.1133,18.1658,79400.0
2011-08-10 12:35:00,24.24,24.26,24.12,24.19,101500.0,18.1658,18.1808,18.0759,18.1283,101500.0
2011-08-10 12:40:00,24.18,24.19,24.1,24.13,115400.0,18.1208,18.1283,18.0609,18.0834,115400.0
2011-08-10 12:45:00,24.13,24.19,24.12,24.14,134600.0,18.0834,18.1283,18.0759,18.0909,134600.0
2011-08-10 12:50:00,24.14,24.21,24.13,24.2,130800.0,18.0909,18.1433,18.0834,18.1358,130800.0
2011-08-10 12:55:00,24.2,24.24,24.14,24.21,118400.0,18.1358,18.1658,18.0909,18.1433,118400.0
2011-08-10 13:00:00,24.2,24.29,24.18,24.27,123000.0,18.1358,18.2033,18.1208,18.1883,123000.0
2011-08-10 13:05:00,24.28,24.28,24.14,24.22,169500.0,18.1958,18.1958,18.0909,18.1508,169500.0
2011-08-10 13:10:00,24.22,24.3,24.17,24.27,294800.0,18.1508,18.2108,18.1133,18.1883,294800.0
2011-08-10 13:15:00,24.27,24.29,24.1,24.1,214300.0,18.1883,18.2033,18.0609,18.0609,214300.0
2011-08-10 13:20:00,24.1,24.18,24.04,24.1,425800.0,18.0609,18.1208,18.0159,18.0609,425800.0
2011-08-10 13:25:00,24.1,24.21,24.08,24.14,216200.0,18.0609,18.1433,18.0459,18.0909,216200.0
2011-08-10 13:30:00,24.14,24.19,24.09,24.14,220100.0,18.0909,18.1283,18.0534,18.0909,220100.0
2011-08-10 13:35:00,24.15,24.21,24.11,24.18,136100.0,18.0984,18.1433,18.0684,18.1208,136100.0
2011-08-10 13:40:00,24.18,24.21,24.14,24.15,234400.0,18.1208,18.1433,18.0909,18.0984,234400.0
2011-08-10 13:45:00,24.16,24.32,24.16,24.28,243100.0,18.1059,18.2258,18.1059,18.1958,243100.0
2011-08-10 13:50:00,24.28,24.35,24.27,24.32,182100.0,18.1958,18.2482,18.1883,18.2258,182100.0
2011-08-10 13:55:00,24.32,24.35,24.24,24.33,205900.0,18.2258,18.2482,18.1658,18.2333,205900.0
2011-08-10 14:00:00,24.33,24.34,24.21,24.3,207300.0,18.2333,18.2407,18.1433,18.2108,207300.0
2011-08-10 14:05:00,24.3,24.5,24.29,24.5,211100.0,18.2108,18.3607,18.2033,18.3607,211100.0
2011-08-10 14:10:00,24.5,24.68,24.49,24.53,365500.0,18.3607,18.4955,18.3532,18.3831,365500.0
2011-08-10 14:15:00,24.53,24.59,24.37,24.49,290500.0,18.3831,18.4281,18.2632,18.3532,290500.0
2011-08-10 14:20:00,24.48,24.51,24.43,24.43,255900.0,18.3457,18.3681,18.3082,18.3082,255900.0
2011-08-10 14:25:00,24.43,24.51,24.34,24.38,256700.0,18.3082,18.3681,18.2407,18.2707,256700.0
2011-08-10 14:30:00,24.38,24.42,24.3,24.3,221000.0,18.2707,18.3007,18.2108,18.2108,221000.0
2011-08-10 14:35:00,24.3,24.36,24.15,24.18,249300.0,18.2108,18.2557,18.0984,18.1208,249300.0
2011-08-10 14:40:00,24.18,24.31,24.18,24.3,109700.0,18.1208,18.2183,18.1208,18.2108,109700.0
2011-08-10 14:45:00,24.3,24.39,24.26,24.29,160600.0,18.2108,18.2782,18.1808,18.2033,160600.0
2011-08-10 14:50:00,24.29,24.3,24.18,24.19,144500.0,18.2033,18.2108,18.1208,18.1283,144500.0
2011-08-10 14:55:00,24.2,24.32,24.2,24.21,181800.0,18.1358,18.2258,18.1358,18.1433,181800.0
2011-08-10 15:00:00,24.21,24.3,24.17,24.29,181700.0,18.1433,18.2108,18.1133,18.2033,181700.0
2011-08-10 15:05:00,24.29,24.31,24.13,24.15,229700.0,18.2033,18.2183,18.0834,18.0984,229700.0
2011-08-10 15:10:00,24.15,24.25,24.13,24.14,181100.0,18.0984,18.1733,18.0834,18.0909,181100.0
2011-08-10 15:15:00,24.14,24.23,24.08,24.19,154500.0,18.0909,18.1583,18.0459,18.1283,154500.0
2011-08-10 15:20:00,24.17,24.25,24.15,24.24,130400.0,18.1133,18.1733,18.0984,18.1658,130400.0
2011-08-10 15:25:00,24.24,24.27,24.11,24.14,301800.0,18.1658,18.1883,18.0684,18.0909,301800.0
2011-08-10 15:30:00,24.14,24.19,24.05,24.05,239600.0,18.0909,18.1283,18.0234,18.0234,239600.0
2011-08-10 15:35:00,24.05,24.18,24.05,24.18,256700.0,18.0234,18.1208,18.0234,18.1208,256700.0
2011-08-10 15:40:00,24.17,24.25,24.06,24.11,515500.0,18.1133,18.1733,18.0309,18.0684,515500.0
2011-08-10 15:45:00,24.11,24.14,24.0,24.0,481100.0,18.0684,18.0909,17.9859,17.9859,481100.0
2011-08-10 15:50:00,24.01,24.01,23.9,23.91,496300.0,17.9934,17.9934,17.911,17.9185,496300.0
2011-08-10 15:55:00,23.91,23.92,23.83,23.88,758200.0,17.9185,17.926,17.8585,17.896,758200.0
2011-08-11 09:30:00,24.11,24.53,24.11,24.48,702300.0,18.0684,18.3831,18.0684,18.3457,702300.0
2011-08-11 09:35:00,24.47,24.6,24.22,24.26,555500.0,18.3382,18.4356,18.1508,18.1808,555500.0
2011-08-11 09:40:00,24.26,24.43,24.17,24.19,572000.0,18.1808,18.3082,18.1133,18.1283,572000.0
2011-08-11 09:45:00,24.2,24.29,24.13,24.21,572600.0,18.1358,18.2033,18.0834,18.1433,572600.0
2011-08-11 09:50:00,24.21,24.33,24.15,24.23,393300.0,18.1433,18.2333,18.0984,18.1583,393300.0
2011-08-11 09:55:00,24.24,24.43,24.13,24.34,286600.0,18.1658,18.3082,18.0834,18.2407,286600.0
2011-08-11 10:00:00,24.34,24.44,24.24,24.36,549200.0,18.2407,18.3157,18.1658,18.2557,549200.0
2011-08-11 10:05:00,24.35,24.37,24.26,24.36,458300.0,18.2482,18.2632,18.1808,18.2557,458300.0
2011-08-11 10:10:00,24.36,24.38,24.23,24.38,239100.0,18.2557,18.2707,18.1583,18.2707,239100.0
2011-08-11 10:15:00,24.38,24.53,24.35,24.53,665500.0,18.2707,18.3831,18.2482,18.3831,665500.0
2011-08-11 10:20:00,24.53,24.6,24.44,24.59,496300.0,18.3831,18.4356,18.3157,18.4281,496300.0
2011-08-11 10:25:00,24.58,24.68,24.5,24.52,310500.0,18.4206,18.4955,18.3607,18.3756,310500.0
2011-08-11 10:30:00,24.53,24.6,24.43,24.44,356300.0,18.3831,18.4356,18.3082,18.3157,356300.0
2011-08-11 10:35:00,24.43,24.55,24.38,24.52,285800.0,18.3082,18.3981,18.2707,18.3756,285800.0
2011-08-11 10:40:00,24.53,24.59,24.46,24.55,556300.0,18.3831,18.4281,18.3307,18.3981,556300.0
2011-08-11 10:45:00,24.56,24.71,24.53,24.71,222100.0,18.4056,18.518,18.3831,18.518,222100.0
2011-08-11 10:50:00,24.7,24.77,24.64,24.64,177000.0,18.5105,18.563,18.4656,18.4656,177000.0
2011-08-11 10:55:00,24.64,24.75,24.61,24.68,431200.0,18.4656,18.548,18.4431,18.4955,431200.0
2011-08-11 11:00:00,24.69,24.78,24.67,24.78,128200.0,18.503,18.5705,18.4881,18.5705,128200.0
2011-08-11 11:05:00,24.77,24.8,24.71,24.72,106200.0,18.563,18.5855,18.518,18.5255,106200.0
2011-08-11 11:10:00,24.7,24.81,24.66,24.77,280100.0,18.5105,18.593,18.4806,18.563,280100.0
2011-08-11 11:15:00,24.77,24.78,24.67,24.78,136400.0,18.563,18.5705,18.4881,18.5705,136400.0
2011-08-11 11:20:00,24.78,24.8,24.71,24.77,121900.0,18.5705,18.5855,18.518,18.563,121900.0
2011-08-11 11:25:00,24.77,24.84,24.68,24.8,211400.0,18.563,18.6155,18.4955,18.5855,211400.0
2011-08-11 11:30:00,24.81,24.9,24.8,24.88,243200.0,18.593,18.6604,18.5855,18.6454,243200.0
2011-08-11 11:35:00,24.89,24.9,24.78,24.85,202200.0,18.6529,18.6604,18.5705,18.6229,202200.0
2011-08-11 11:40:00,24.85,24.85,24.64,24.68,361000.0,18.6229,18.6229,18.4656,18.4955,361000.0
2011-08-11 11:45:00,24.69,24.77,24.66,24.68,310400.0,18.503,18.563,18.4806,18.4955,310400.0
2011-08-11 11:50:00,24.67,24.78,24.64,24.74,188600.0,18.4881,18.5705,18.4656,18.5405,188600.0
2011-08-11 11:55:00,24.74,24.78,24.73,24.75,176500.0,18.5405,18.5705,18.533,18.548,176500.0
2011-08-11 12:00:00,24.76,24.86,24.74,24.85,117300.0,18.5555,18.6304,18.5405,18.6229,117300.0
2011-08-11 12:05:00,24.85,24.94,24.84,24.88,120200.0,18.6229,18.6904,18.6155,18.6454,120200.0
2011-08-11 12:10:00,24.88,24.9,24.76,24.8,224900.0,18.6454,18.6604,18.5555,18.5855,224900.0
2011-08-11 12:15:00,24.8,24.87,24.78,24.84,164800.0,18.5855,18.6379,18.5705,18.6155,164800.0
2011-08-11 12:20:00,24.84,24.9,24.83,24.87,112200.0,18.6155,18.6604,18.608,18.6379,112200.0
2011-08-11 12:25:00,24.88,24.89,24.84,24.87,62100.0,18.6454,18.6529,18.6155,18.6379,62100.0
2011-08-11 12:30:00,24.88,25.0,24.87,24.99,158000.0,18.6454,18.7354,18.6379,18.7279,158000.0
2011-08-11 12:35:00,25.0,25.08,24.99,25.08,195000.0,18.7354,18.7953,18.7279,18.7953,195000.0
2011-08-11 12:40:00,25.08,25.2,25.05,25.16,170700.0,18.7953,18.8852,18.7728,18.8553,170700.0
2011-08-11 12:45:00,25.16,25.28,25.12,25.12,274500.0,18.8553,18.9452,18.8253,18.8253,274500.0
2011-08-11 12:50:00,25.13,25.15,25.07,25.1,212300.0,18.8328,18.8478,18.7878,18.8103,212300.0
2011-08-11 12:55:00,25.11,25.24,25.08,25.21,240800.0,18.8178,18.9152,18.7953,18.8927,240800.0
2011-08-11 13:00:00,25.21,25.32,25.2,25.25,344700.0,18.8927,18.9752,18.8852,18.9227,344700.0
2011-08-11 13:05:00,25.25,25.3,25.2,25.25,119200.0,18.9227,18.9602,18.8852,18.9227,119200.0
2011-08-11 13:10:00,25.25,25.34,25.18,25.27,233200.0,18.9227,18.9902,18.8703,18.9377,233200.0
2011-08-11 13:15:00,25.27,25.37,25.27,25.32,298700.0,18.9377,19.0126,18.9377,18.9752,298700.0
2011-08-11 13:20:00,25.31,25.36,25.3,25.33,142900.0,18.9677,19.0051,18.9602,18.9827,142900.0
2011-08-11 13:25:00,25.33,25.36,25.32,25.35,200300.0,18.9827,19.0051,18.9752,18.9977,200300.0
2011-08-11 13:30:00,25.35,25.46,25.34,25.46,122400.0,18.9977,19.0801,18.9902,19.0801,122400.0
2011-08-11 13:35:00,25.45,25.53,25.45,25.49,313100.0,19.0726,19.1325,19.0726,19.1026,313100.0
2011-08-11 13:40:00,25.49,25.52,25.37,25.37,234800.0,19.1026,19.1251,19.0126,19.0126,234800.0
2011-08-11 13:45:00,25.38,25.5,25.38,25.48,210600.0,19.0201,19.1101,19.0201,19.0951,210600.0
2011-08-11 13:50:00,25.5,25.52,25.45,25.48,253900.0,19.1101,19.1251,19.0726,19.0951,253900.0
2011-08-11 13:55:00,25.48,25.52,25.44,25.45,204000.0,19.0951,19.1251,19.0651,19.0726,204000.0
2011-08-11 14:00:00,25.44,25.49,25.42,25.48,215900.0,19.0651,19.1026,19.0501,19.0951,215900.0
2011-08-11 14:05:00,25.48,25.55,25.48,25.53,194400.0,19.0951,19.1475,19.0951,19.1325,194400.0
2011-08-11 14:10:00,25.54,25.73,25.54,25.73,434100.0,19.14,19.2824,19.14,19.2824,434100.0
2011-08-11 14:15:00,25.72,25.82,25.68,25.68,384700.0,19.2749,19.3499,19.245,19.245,384700.0
2011-08-11 14:20:00,25.69,25.77,25.69,25.7,269700.0,19.2525,19.3124,19.2525,19.26,269700.0
2011-08-11 14:25:00,25.69,25.76,25.64,25.76,317600.0,19.2525,19.3049,19.215,19.3049,317600.0
2011-08-11 14:30:00,25.75,25.83,25.75,25.78,356800.0,19.2974,19.3574,19.2974,19.3199,356800.0
2011-08-11 14:35:00,25.78,25.83,25.77,25.79,219500.0,19.3199,19.3574,19.3124,19.3274,219500.0
2011-08-11 14:40:00,25.79,25.8,25.72,25.78,330200.0,19.3274,19.3349,19.2749,19.3199,330200.0
2011-08-11 14:45:00,25.77,25.83,25.75,25.78,190300.0,19.3124,19.3574,19.2974,19.3199,190300.0
2011-08-11 14:50:00,25.78,25.83,25.76,25.79,202500.0,19.3199,19.3574,19.3049,19.3274,202500.0
2011-08-11 14:55:00,25.79,25.83,25.71,25.82,207900.0,19.3274,19.3574,19.2674,19.3499,207900.0
2011-08-11 15:00:00,25.83,26.0,25.8,25.99,260100.0,19.3574,19.4848,19.3349,19.4773,260100.0
2011-08-11 15:05:00,26.0,26.17,26.0,26.13,382000.0,19.4848,19.6122,19.4848,19.5822,382000.0
2011-08-11 15:10:00,26.13,26.17,26.12,26.13,403000.0,19.5822,19.6122,19.5747,19.5822,403000.0
2011-08-11 15:15:00,26.12,26.14,26.03,26.09,220300.0,19.5747,19.5897,19.5073,19.5522,220300.0
2011-08-11 15:20:00,26.09,26.1,26.02,26.04,310200.0,19.5522,19.5597,19.4998,19.5148,310200.0
2011-08-11 15:25:00,26.04,26.04,25.96,25.99,372300.0,19.5148,19.5148,19.4548,19.4773,372300.0
2011-08-11 15:30:00,25.99,26.03,25.95,26.03,341000.0,19.4773,19.5073,19.4473,19.5073,341000.0
2011-08-11 15:35:00,26.02,26.06,25.91,25.91,531400.0,19.4998,19.5297,19.4173,19.4173,531400.0
2011-08-11 15:40:00,25.91,26.03,25.88,26.01,481900.0,19.4173,19.5073,19.3948,19.4923,481900.0
2011-08-11 15:45:00,26.02,26.07,25.93,25.98,695500.0,19.4998,19.5372,19.4323,19.4698,695500.0
2011-08-11 15:50:00,25.98,26.0,25.82,25.83,729000.0,19.4698,19.4848,19.3499,19.3574,729000.0
2011-08-11 15:55:00,25.83,25.9,25.8,25.8,873500.0,19.3574,19.4098,19.3349,19.3349,873500.0
2011-08-12 09:30:00,26.25,26.4,26.13,26.36,307400.0,19.6721,19.7845,19.5822,19.7546,307400.0
2011-08-12 09:35:00,26.36,26.38,26.11,26.24,433000.0,19.7546,19.7696,19.5672,19.6646,433000.0
2011-08-12 09:40:00,26.24,26.26,26.12,26.24,303500.0,19.6646,19.6796,19.5747,19.6646,303500.0
2011-08-12 09:45:00,26.23,26.5,26.23,26.47,284400.0,19.6571,19.8595,19.6571,19.837,284400.0
2011-08-12 09:50:00,26.47,26.47,26.3,26.35,267800.0,19.837,19.837,19.7096,19.7471,267800.0
2011-08-12 09:55:00,26.35,26.39,26.22,26.35,725100.0,19.7471,19.777,19.6496,19.7471,725100.0
2011-08-12 10:00:00,26.35,26.44,26.24,26.35,639800.0,19.7471,19.8145,19.6646,19.7471,639800.0
2011-08-12 10:05:00,26.35,26.37,26.11,26.24,583100.0,19.7471,19.7621,19.5672,19.6646,583100.0
2011-08-12 10:10:00,26.25,26.28,26.1,26.19,583000.0,19.6721,19.6946,19.5597,19.6272,583000.0
2011-08-12 10:15:00,26.2,26.27,26.07,26.08,297800.0,19.6347,19.6871,19.5372,19.5447,297800.0
2011-08-12 10:20:00,26.09,26.19,26.07,26.08,220700.0,19.5522,19.6272,19.5372,19.5447,220700.0
2011-08-12 10:25:00,26.08,26.14,26.07,26.1,245100.0,19.5447,19.5897,19.5372,19.5597,245100.0
2011-08-12 10:30:00,26.1,26.12,26.08,26.1,483900.0,19.5597,19.5747,19.5447,19.5597,483900.0
2011-08-12 10:35:00,26.11,26.17,26.07,26.16,313900.0,19.5672,19.6122,19.5372,19.6047,313900.0
2011-08-12 10:40:00,26.17,26.17,25.92,25.93,236500.0,19.6122,19.6122,19.4248,19.4323,236500.0
2011-08-12 10:45:00,25.93,26.0,25.87,25.89,218700.0,19.4323,19.4848,19.3874,19.4023,218700.0
2011-08-12 10:50:00,25.89,25.89,25.8,25.85,398500.0,19.4023,19.4023,19.3349,19.3724,398500.0
2011-08-12 10:55:00,25.85,25.9,25.73,25.82,372300.0,19.3724,19.4098,19.2824,19.3499,372300.0
2011-08-12 11:00:00,25.82,25.89,25.8,25.86,179200.0,19.3499,19.4023,19.3349,19.3799,179200.0
2011-08-12 11:05:00,25.87,26.0,25.87,25.92,204700.0,19.3874,19.4848,19.3874,19.4248,204700.0
2011-08-12 11:10:00,25.92,25.95,25.86,25.9,123600.0,19.4248,19.4473,19.3799,19.4098,123600.0
2011-08-12 11:15:00,25.89,25.99,25.87,25.97,107600.0,19.4023,19.4773,19.3874,19.4623,107600.0
2011-08-12 11:20:00,25.95,25.99,25.91,25.91,158800.0,19.4473,19.4773,19.4173,19.4173,158800.0
2011-08-12 11:25:00,25.92,25.98,25.91,25.92,190400.0,19.4248,19.4698,19.4173,19.4248,190400.0
2011-08-12 11:30:00,25.92,25.98,25.9,25.94,138200.0,19.4248,19.4698,19.4098,19.4398,138200.0
2011-08-12 11:35:00,25.94,26.0,25.91,25.95,108200.0,19.4398,19.4848,19.4173,19.4473,108200.0
2011-08-12 11:40:00,25.93,25.94,25.78,25.83,515800.0,19.4323,19.4398,19.3199,19.3574,515800.0
2011-08-12 11:45:00,25.83,25.85,25.76,25.8,510200.0,19.3574,19.3724,19.3049,19.3349,510200.0
2011-08-12 11:50:00,25.79,25.81,25.77,25.8,226100.0,19.3274,19.3424,19.3124,19.3349,226100.0
2011-08-12 11:55:00,25.8,25.83,25.77,25.82,235100.0,19.3349,19.3574,19.3124,19.3499,235100.0
2011-08-12 12:00:00,25.83,25.83,25.75,25.77,225700.0,19.3574,19.3574,19.2974,19.3124,225700.0
2011-08-12 12:05:00,25.78,25.79,25.71,25.73,124000.0,19.3199,19.3274,19.2674,19.2824,124000.0
2011-08-12 12:10:00,25.73,25.74,25.64,25.7,152700.0,19.2824,19.2899,19.215,19.26,152700.0
2011-08-12 12:15:00,25.7,25.76,25.68,25.76,117500.0,19.26,19.3049,19.245,19.3049,117500.0
2011-08-12 12:20:00,25.76,25.76,25.72,25.72,78900.0,19.3049,19.3049,19.2749,19.2749,78900.0
2011-08-12 12:25:00,25.74,25.83,25.69,25.79,171100.0,19.2899,19.3574,19.2525,19.3274,171100.0
2011-08-12 12:30:00,25.79,25.8,25.73,25.79,305200.0,19.3274,19.3349,19.2824,19.3274,305200.0
2011-08-12 12:35:00,25.78,25.83,25.7,25.72,203400.0,19.3199,19.3574,19.26,19.2749,203400.0
2011-08-12 12:40:00,25.72,25.74,25.6,25.66,175900.0,19.2749,19.2899,19.185,19.23,175900.0
2011-08-12 12:45:00,25.66,25.67,25.53,25.53,174800.0,19.23,19.2375,19.1325,19.1325,174800.0
2011-08-12 12:50:00,25.53,25.61,25.49,25.61,155400.0,19.1325,19.1925,19.1026,19.1925,155400.0
2011-08-12 12:55:00,25.61,25.63,25.58,25.6,108900.0,19.1925,19.2075,19.17,19.185,108900.0
2011-08-12 13:00:00,25.6,25.68,25.6,25.67,118200.0,19.185,19.245,19.185,19.2375,118200.0
2011-08-12 13:05:00,25.67,25.7,25.64,25.64,92700.0,19.2375,19.26,19.215,19.215,92700.0
2011-08-12 13:10:00,25.65,25.66,25.63,25.63,120600.0,19.2225,19.23,19.2075,19.2075,120600.0
2011-08-12 13:15:00,25.64,25.74,25.63,25.72,135100.0,19.215,19.2899,19.2075,19.2749,135100.0
2011-08-12 13:20:00,25.72,25.75,25.66,25.67,137000.0,19.2749,19.2974,19.23,19.2375,137000.0
2011-08-12 13:25:00,25.66,25.78,25.66,25.77,146300.0,19.23,19.3199,19.23,19.3124,146300.0
2011-08-12 13:30:00,25.76,25.77,25.66,25.67,84100.0,19.3049,19.3124,19.23,19.2375,84100.0
2011-08-12 13:35:00,25.68,25.82,25.66,25.8,128800.0,19.245,19.3499,19.23,19.3349,128800.0
2011-08-12 13:40:00,25.79,25.87,25.79,25.82,139300.0,19.3274,19.3874,19.3274,19.3499,139300.0
2011-08-12 13:45:00,25.82,25.87,25.81,25.85,122400.0,19.3499,19.3874,19.3424,19.3724,122400.0
2011-08-12 13:50:00,25.85,25.88,25.83,25.83,79800.0,19.3724,19.3948,19.3574,19.3574,79800.0
2011-08-12 13:55:00,25.83,25.84,25.76,25.81,82300.0,19.3574,19.3649,19.3049,19.3424,82300.0
2011-08-12 14:00:00,25.82,25.82,25.8,25.82,53600.0,19.3499,19.3499,19.3349,19.3499,53600.0
2011-08-12 14:05:00,25.81,25.91,25.81,25.89,76300.0,19.3424,19.4173,19.3424,19.4023,76300.0
2011-08-12 14:10:00,25.88,25.9,25.71,25.83,134800.0,19.3948,19.4098,19.2674,19.3574,134800.0
2011-08-12 14:15:00,25.82,25.86,25.69,25.77,180800.0,19.3499,19.3799,19.2525,19.3124,180800.0
2011-08-12 14:20:00,25.77,25.78,25.66,25.7,159800.0,19.3124,19.3199,19.23,19.26,159800.0
2011-08-12 14:25:00,25.69,25.75,25.66,25.69,180900.0,19.2525,19.2974,19.23,19.2525,180900.0
2011-08-12 14:30:00,25.68,25.7,25.64,25.66,144600.0,19.245,19.26,19.215,19.23,144600.0
2011-08-12 14:35:00,25.66,25.67,25.58,25.59,273300.0,19.23,19.2375,19.17,19.1775,273300.0
2011-08-12 14:40:00,25.59,25.63,25.57,25.62,152300.0,19.1775,19.2075,19.1625,19.2,152300.0
2011-08-12 14:45:00,25.63,25.67,25.6,25.62,104900.0,19.2075,19.2375,19.185,19.2,104900.0
2011-08-12 14:50:00,25.62,25.67,25.57,25.67,94900.0,19.2,19.2375,19.1625,19.2375,94900.0
2011-08-12 14:55:00,25.67,25.72,25.66,25.68,130300.0,19.2375,19.2749,19.23,19.245,130300.0
2011-08-12 15:00:00,25.68,25.76,25.67,25.68,79200.0,19.245,19.3049,19.2375,19.245,79200.0
2011-08-12 15:05:00,25.68,25.74,25.65,25.65,130500.0,19.245,19.2899,19.2225,19.2225,130500.0
2011-08-12 15:10:00,25.65,25.74,25.63,25.65,114500.0,19.2225,19.2899,19.2075,19.2225,114500.0
2011-08-12 15:15:00,25.66,25.67,25.61,25.61,194100.0,19.23,19.2375,19.1925,19.1925,194100.0
2011-08-12 15:20:00,25.61,25.71,25.6,25.69,127900.0,19.1925,19.2674,19.185,19.2525,127900.0
2011-08-12 15:25:00,25.69,25.71,25.63,25.64,89500.0,19.2525,19.2674,19.2075,19.215,89500.0
2011-08-12 15:30:00,25.64,25.65,25.59,25.63,224200.0,19.215,19.2225,19.1775,19.2075,224200.0
2011-08-12 15:35:00,25.63,25.66,25.61,25.64,160100.0,19.2075,19.23,19.1925,19.215,160100.0
2011-08-12 15:40:00,25.64,25.7,25.63,25.69,348700.0,19.215,19.26,19.2075,19.2525,348700.0
2011-08-12 15:45:00,25.7,25.73,25.67,25.69,271700.0,19.26,19.2824,19.2375,19.2525,271700.0
2011-08-12 15:50:00,25.69,25.73,25.67,25.73,363900.0,19.2525,19.2824,19.2375,19.2824,363900.0
2011-08-12 15:55:00,25.73,25.74,25.72,25.74,581800.0,19.2824,19.2899,19.2749,19.2899,581800.0
2011-08-15 09:30:00,26.04,26.18,25.99,26.16,368800.0,19.5148,19.6197,19.4773,19.6047,368800.0
2011-08-15 09:35:00,26.16,26.17,25.97,25.97,436500.0,19.6047,19.6122,19.4623,19.4623,436500.0
2011-08-15 09:40:00,25.97,25.99,25.94,25.94,145600.0,19.4623,19.4773,19.4398,19.4398,145600.0
2011-08-15 09:45:00,25.95,25.96,25.87,25.95,151100.0,19.4473,19.4548,19.3874,19.4473,151100.0
2011-08-15 09:50:00,25.94,25.97,25.88,25.88,211100.0,19.4398,19.4623,19.3948,19.3948,211100.0
2011-08-15 09:55:00,25.88,25.9,25.79,25.85,219800.0,19.3948,19.4098,19.3274,19.3724,219800.0
2011-08-15 10:00:00,25.86,25.92,25.85,25.89,280900.0,19.3799,19.4248,19.3724,19.4023,280900.0
2011-08-15 10:05:00,25.9,26.0,25.88,25.92,295000.0,19.4098,19.4848,19.3948,19.4248,295000.0
2011-08-15 10:10:00,25.92,25.99,25.88,25.99,186300.0,19.4248,19.4773,19.3948,19.4773,186300.0
2011-08-15 10:15:00,25.99,26.01,25.97,25.98,166300.0,19.4773,19.4923,19.4623,19.4698,166300.0
2011-08-15 10:20:00,25.98,26.05,25.98,26.05,428600.0,19.4698,19.5222,19.4698,19.5222,428600.0
2011-08-15 10:25:00,26.06,26.07,26.01,26.02,247600.0,19.5297,19.5372,19.4923,19.4998,247600.0
2011-08-15 10:30:00,26.02,26.16,26.02,26.16,261000.0,19.4998,19.6047,19.4998,19.6047,261000.0
2011-08-15 10:35:00,26.16,26.3,26.14,26.29,150900.0,19.6047,19.7096,19.5897,19.7021,150900.0
2011-08-15 10:40:00,26.28,26.28,26.16,26.16,155000.0,19.6946,19.6946,19.6047,19.6047,155000.0
2011-08-15 10:45:00,26.18,26.21,26.12,26.14,113400.0,19.6197,19.6422,19.5747,19.5897,113400.0
2011-08-15 10:50:00,26.14,26.21,26.1,26.16,138600.0,19.5897,19.6422,19.5597,19.6047,138600.0
2011-08-15 10:55:00,26.16,26.17,26.11,26.13,146300.0,19.6047,19.6122,19.5672,19.5822,146300.0
2011-08-15 11:00:00,26.14,26.15,26.07,26.07,126000.0,19.5897,19.5972,19.5372,19.5372,126000.0
2011-08-15 11:05:00,26.07,26.07,26.05,26.05,141200.0,19.5372,19.5372,19.5222,19.5222,141200.0
2011-08-15 11:10:00,26.05,26.05,26.0,26.04,176200.0,19.5222,19.5222,19.4848,19.5148,176200.0
2011-08-15 11:15:00,26.03,26.04,26.0,26.0,142800.0,19.5073,19.5148,19.4848,19.4848,142800.0
2011-08-15 11:20:00,26.0,26.07,26.0,26.03,73100.0,19.4848,19.5372,19.4848,19.5073,73100.0
2011-08-15 11:25:00,26.03,26.04,26.0,26.01,106300.0,19.5073,19.5148,19.4848,19.4923,106300.0
2011-08-15 11:30:00,26.02,26.03,25.98,26.01,152100.0,19.4998,19.5073,19.4698,19.4923,152100.0
2011-08-15 11:35:00,26.02,26.06,26.0,26.0,73000.0,19.4998,19.5297,19.4848,19.4848,73000.0
2011-08-15 11:40:00,26.0,26.06,26.0,26.02,100400.0,19.4848,19.5297,19.4848,19.4998,100400.0
2011-08-15 11:45:00,26.02,26.08,26.0,26.05,148800.0,19.4998,19.5447,19.4848,19.5222,148800.0
2011-08-15 11:50:00,26.06,26.06,26.01,26.02,89600.0,19.5297,19.5297,19.4923,19.4998,89600.0
2011-08-15 11:55:00,26.01,26.02,25.93,25.93,72600.0,19.4923,19.4998,19.4323,19.4323,72600.0
2011-08-15 12:00:00,25.93,26.01,25.92,25.99,82500.0,19.4323,19.4923,19.4248,19.4773,82500.0
2011-08-15 12:05:00,25.99,26.0,25.85,25.85,140400.0,19.4773,19.4848,19.3724,19.3724,140400.0
2011-08-15 12:10:00,25.85,25.88,25.85,25.86,86300.0,19.3724,19.3948,19.3724,19.3799,86300.0
2011-08-15 12:15:00,25.85,25.89,25.84,25.88,87600.0,19.3724,19.4023,19.3649,19.3948,87600.0
2011-08-15 12:20:00,25.88,25.89,25.84,25.87,57100.0,19.3948,19.4023,19.3649,19.3874,57100.0
2011-08-15 12:25:00,25.87,25.88,25.85,25.87,33700.0,19.3874,19.3948,19.3724,19.3874,33700.0
2011-08-15 12:30:00,25.87,25.88,25.83,25.84,73900.0,19.3874,19.3948,19.3574,19.3649,73900.0
2011-08-15 12:35:00,25.84,25.86,25.83,25.84,74500.0,19.3649,19.3799,19.3574,19.3649,74500.0
2011-08-15 12:40:00,25.84,25.9,25.84,25.89,47200.0,19.3649,19.4098,19.3649,19.4023,47200.0
2011-08-15 12:45:00,25.9,25.92,25.87,25.88,55100.0,19.4098,19.4248,19.3874,19.3948,55100.0
2011-08-15 12:50:00,25.89,25.97,25.89,25.96,53000.0,19.4023,19.4623,19.4023,19.4548,53000.0
2011-08-15 12:55:00,25.96,26.01,25.96,25.99,176700.0,19.4548,19.4923,19.4548,19.4773,176700.0
2011-08-15 13:00:00,26.0,26.01,25.95,25.98,143800.0,19.4848,19.4923,19.4473,19.4698,143800.0
2011-08-15 13:05:00,25.99,26.05,25.98,26.05,175400.0,19.4773,19.5222,19.4698,19.5222,175400.0
2011-08-15 13:10:00,26.05,26.05,25.96,26.0,155500.0,19.5222,19.5222,19.4548,19.4848,155500.0
2011-08-15 13:15:00,26.0,26.03,25.99,26.02,80300.0,19.4848,19.5073,19.4773,19.4998,80300.0
2011-08-15 13:20:00,26.02,26.05,26.01,26.05,114000.0,19.4998,19.5222,19.4923,19.5222,114000.0
2011-08-15 13:25:00,26.05,26.09,26.04,26.08,62200.0,19.5222,19.5522,19.5148,19.5447,62200.0
2011-08-15 13:30:00,26.09,26.14,26.04,26.12,136600.0,19.5522,19.5897,19.5148,19.5747,136600.0
2011-08-15 13:35:00,26.12,26.15,26.1,26.12,93600.0,19.5747,19.5972,19.5597,19.5747,93600.0
2011-08-15 13:40:00,26.11,26.2,26.11,26.2,68400.0,19.5672,19.6347,19.5672,19.6347,68400.0
2011-08-15 13:45:00,26.2,26.24,26.2,26.23,157300.0,19.6347,19.6646,19.6347,19.6571,157300.0
2011-08-15 13:50:00,26.22,26.24,26.19,26.22,60900.0,19.6496,19.6646,19.6272,19.6496,60900.0
2011-08-15 13:55:00,26.22,26.25,26.22,26.24,85900.0,19.6496,19.6721,19.6496,19.6646,85900.0
2011-08-15 14:00:00,26.24,26.25,26.18,26.24,121400.0,19.6646,19.6721,19.6197,19.6646,121400.0
2011-08-15 14:05:00,26.25,26.26,26.21,26.22,54400.0,19.6721,19.6796,19.6422,19.6496,54400.0
2011-08-15 14:10:00,26.22,26.28,26.21,26.28,121200.0,19.6496,19.6946,19.6422,19.6946,121200.0
2011-08-15 14:15:00,26.28,26.38,26.28,26.38,154000.0,19.6946,19.7696,19.6946,19.7696,154000.0
2011-08-15 14:20:00,26.38,26.41,26.32,26.34,179100.0,19.7696,19.792,19.7246,19.7396,179100.0
2011-08-15 14:25:00,26.35,26.5,26.34,26.5,161000.0,19.7471,19.8595,19.7396,19.8595,161000.0
2011-08-15 14:30:00,26.5,26.52,26.46,26.47,171800.0,19.8595,19.8745,19.8295,19.837,171800.0
2011-08-15 14:35:00,26.47,26.47,26.42,26.43,101900.0,19.837,19.837,19.7995,19.807,101900.0
2011-08-15 14:40:00,26.43,26.44,26.38,26.41,227000.0,19.807,19.8145,19.7696,19.792,227000.0
2011-08-15 14:45:00,26.41,26.52,26.41,26.51,92200.0,19.792,19.8745,19.792,19.867,92200.0
2011-08-15 14:50:00,26.51,26.51,26.41,26.42,96400.0,19.867,19.867,19.792,19.7995,96400.0
2011-08-15 14:55:00,26.42,26.52,26.41,26.51,73500.0,19.7995,19.8745,19.792,19.867,73500.0
2011-08-15 15:00:00,26.52,26.53,26.46,26.52,121000.0,19.8745,19.882,19.8295,19.8745,121000.0
2011-08-15 15:05:00,26.52,26.54,26.48,26.49,106500.0,19.8745,19.8895,19.8445,19.852,106500.0
2011-08-15 15:10:00,26.49,26.5,26.41,26.46,142300.0,19.852,19.8595,19.792,19.8295,142300.0
2011-08-15 15:15:00,26.47,26.48,26.4,26.42,121300.0,19.837,19.8445,19.7845,19.7995,121300.0
2011-08-15 15:20:00,26.42,26.47,26.39,26.39,120000.0,19.7995,19.837,19.777,19.777,120000.0
2011-08-15 15:25:00,26.39,26.42,26.37,26.41,133200.0,19.777,19.7995,19.7621,19.792,133200.0
2011-08-15 15:30:00,26.41,26.44,26.36,26.38,174000.0,19.792,19.8145,19.7546,19.7696,174000.0
2011-08-15 15:35:00,26.39,26.42,26.38,26.4,124900.0,19.777,19.7995,19.7696,19.7845,124900.0
2011-08-15 15:40:00,26.4,26.42,26.38,26.4,174100.0,19.7845,19.7995,19.7696,19.7845,174100.0
2011-08-15 15:45:00,26.41,26.42,26.35,26.35,187800.0,19.792,19.7995,19.7471,19.7471,187800.0
2011-08-15 15:50:00,26.35,26.41,26.35,26.38,378400.0,19.7471,19.792,19.7471,19.7696,378400.0
2011-08-15 15:55:00,26.38,26.44,26.38,26.43,503500.0,19.7696,19.8145,19.7696,19.807,503500.0
2011-08-16 09:30:00,26.22,26.22,25.95,26.01,257000.0,19.6496,19.6496,19.4473,19.4923,257000.0
2011-08-16 09:35:00,26.02,26.22,26.02,26.07,176800.0,19.4998,19.6496,19.4998,19.5372,176800.0
2011-08-16 09:40:00,26.06,26.07,25.97,25.98,257400.0,19.5297,19.5372,19.4623,19.4698,257400.0
2011-08-16 09:45:00,25.98,25.98,25.85,25.85,274100.0,19.4698,19.4698,19.3724,19.3724,274100.0
2011-08-16 09:50:00,25.85,25.85,25.69,25.72,156800.0,19.3724,19.3724,19.2525,19.2749,156800.0
2011-08-16 09:55:00,25.72,25.77,25.71,25.72,252900.0,19.2749,19.3124,19.2674,19.2749,252900.0
2011-08-16 10:00:00,25.72,25.83,25.71,25.76,159400.0,19.2749,19.3574,19.2674,19.3049,159400.0
2011-08-16 10:05:00,25.77,25.82,25.74,25.82,94800.0,19.3124,19.3499,19.2899,19.3499,94800.0
2011-08-16 10:10:00,25.82,25.86,25.8,25.81,208000.0,19.3499,19.3799,19.3349,19.3424,208000.0
2011-08-16 10:15:00,25.8,25.93,25.8,25.9,72000.0,19.3349,19.4323,19.3349,19.4098,72000.0
2011-08-16 10:20:00,25.91,26.07,25.9,26.05,131000.0,19.4173,19.5372,19.4098,19.5222,131000.0
2011-08-16 10:25:00,26.05,26.11,26.05,26.09,142500.0,19.5222,19.5672,19.5222,19.5522,142500.0
2011-08-16 10:30:00,26.1,26.21,26.09,26.2,81200.0,19.5597,19.6422,19.5522,19.6347,81200.0
2011-08-16 10:35:00,26.21,26.21,26.14,26.17,66800.0,19.6422,19.6422,19.5897,19.6122,66800.0
2011-08-16 10:40:00,26.17,26.25,26.17,26.24,180900.0,19.6122,19.6721,19.6122,19.6646,180900.0
2011-08-16 10:45:00,26.24,26.34,26.22,26.32,129300.0,19.6646,19.7396,19.6496,19.7246,129300.0
2011-08-16 10:50:00,26.33,26.33,26.27,26.29,52800.0,19.7321,19.7321,19.6871,19.7021,52800.0
2011-08-16 10:55:00,26.28,26.31,26.25,26.29,54100.0,19.6946,19.7171,19.6721,19.7021,54100.0
2011-08-16 11:00:00,26.28,26.29,26.2,26.28,138800.0,19.6946,19.7021,19.6347,19.6946,138800.0
2011-08-16 11:05:00,26.28,26.31,26.22,26.22,65300.0,19.6946,19.7171,19.6496,19.6496,65300.0
2011-08-16 11:10:00,26.22,26.25,26.15,26.19,98900.0,19.6496,19.6721,19.5972,19.6272,98900.0
2011-08-16 11:15:00,26.18,26.19,26.1,26.11,71600.0,19.6197,19.6272,19.5597,19.5672,71600.0
2011-08-16 11:20:00,26.11,26.18,26.1,26.17,236000.0,19.5672,19.6197,19.5597,19.6122,236000.0
2011-08-16 11:25:00,26.18,26.23,26.16,26.21,68000.0,19.6197,19.6571,19.6047,19.6422,68000.0
2011-08-16 11:30:00,26.21,26.23,26.11,26.16,78500.0,19.6422,19.6571,19.5672,19.6047,78500.0
2011-08-16 11:35:00,26.16,26.26,26.16,26.2,182000.0,19.6047,19.6796,19.6047,19.6347,182000.0
2011-08-16 11:40:00,26.19,26.35,26.18,26.35,181200.0,19.6272,19.7471,19.6197,19.7471,181200.0
2011-08-16 11:45:00,26.36,26.4,26.35,26.39,99700.0,19.7546,19.7845,19.7471,19.777,99700.0
2011-08-16 11:50:00,26.39,26.45,26.38,26.43,145100.0,19.777,19.822,19.7696,19.807,145100.0
2011-08-16 11:55:00,26.43,26.52,26.43,26.5,120200.0,19.807,19.8745,19.807,19.8595,120200.0
2011-08-16 12:00:00,26.5,26.57,26.49,26.55,105600.0,19.8595,19.9119,19.852,19.897,105600.0
2011-08-16 12:05:00,26.54,26.64,26.51,26.64,116600.0,19.8895,19.9644,19.867,19.9644,116600.0
2011-08-16 12:10:00,26.65,26.69,26.32,26.46,285100.0,19.9719,20.0019,19.7246,19.8295,285100.0
2011-08-16 12:15:00,26.47,26.53,26.35,26.38,237900.0,19.837,19.882,19.7471,19.7696,237900.0
2011-08-16 12:20:00,26.38,26.43,26.3,26.34,151500.0,19.7696,19.807,19.7096,19.7396,151500.0
2011-08-16 12:25:00,26.34,26.35,26.06,26.11,170000.0,19.7396,19.7471,19.5297,19.5672,170000.0
2011-08-16 12:30:00,26.11,26.18,26.05,26.17,191100.0,19.5672,19.6197,19.5222,19.6122,191100.0
2011-08-16 12:35:00,26.17,26.27,26.14,26.18,146400.0,19.6122,19.6871,19.5897,19.6197,146400.0
2011-08-16 12:40:00,26.17,26.2,26.12,26.13,66400.0,19.6122,19.6347,19.5747,19.5822,66400.0
2011-08-16 12:45:00,26.13,26.16,26.06,26.12,84000.0,19.5822,19.6047,19.5297,19.5747,84000.0
2011-08-16 12:50:00,26.13,26.17,26.1,26.11,107600.0,19.5822,19.6122,19.5597,19.5672,107600.0
2011-08-16 12:55:00,26.12,26.14,25.96,25.98,90800.0,19.5747,19.5897,19.4548,19.4698,90800.0
2011-08-16 13:00:00,25.98,25.99,25.82,25.82,114200.0,19.4698,19.4773,19.3499,19.3499,114200.0
2011-08-16 13:05:00,25.83,25.83,25.72,25.82,112300.0,19.3574,19.3574,19.2749,19.3499,112300.0
2011-08-16 13:10:00,25.81,25.86,25.75,25.85,87400.0,19.3424,19.3799,19.2974,19.3724,87400.0
2011-08-16 13:15:00,25.86,25.92,25.8,25.82,110600.0,19.3799,19.4248,19.3349,19.3499,110600.0
2011-08-16 13:20:00,25.81,25.9,25.75,25.89,67100.0,19.3424,19.4098,19.2974,19.4023,67100.0
2011-08-16 13:25:00,25.89,25.9,25.81,25.82,26000.0,19.4023,19.4098,19.3424,19.3499,26000.0
2011-08-16 13:30:00,25.82,25.91,25.79,25.86,44800.0,19.3499,19.4173,19.3274,19.3799,44800.0
2011-08-16 13:35:00,25.86,25.9,25.82,25.83,41500.0,19.3799,19.4098,19.3499,19.3574,41500.0
2011-08-16 13:40:00,25.84,25.85,25.8,25.83,52300.0,19.3649,19.3724,19.3349,19.3574,52300.0
2011-08-16 13:45:00,25.82,25.86,25.8,25.85,21500.0,19.3499,19.3799,19.3349,19.3724,21500.0
2011-08-16 13:50:00,25.86,25.96,25.85,25.93,50400.0,19.3799,19.4548,19.3724,19.4323,50400.0
2011-08-16 13:55:00,25.93,25.93,25.87,25.87,40800.0,19.4323,19.4323,19.3874,19.3874,40800.0
2011-08-16 14:00:00,25.88,25.96,25.88,25.91,60100.0,19.3948,19.4548,19.3948,19.4173,60100.0
2011-08-16 14:05:00,25.92,25.95,25.89,25.9,82100.0,19.4248,19.4473,19.4023,19.4098,82100.0
2011-08-16 14:10:00,25.91,26.02,25.91,25.97,110000.0,19.4173,19.4998,19.4173,19.4623,110000.0
2011-08-16 14:15:00,25.98,26.0,25.91,25.96,83800.0,19.4698,19.4848,19.4173,19.4548,83800.0
2011-08-16 14:20:00,25.96,25.97,25.91,25.91,43200.0,19.4548,19.4623,19.4173,19.4173,43200.0
2011-08-16 14:25:00,25.91,25.92,25.87,25.89,40300.0,19.4173,19.4248,19.3874,19.4023,40300.0
2011-08-16 14:30:00,25.89,25.91,25.85,25.89,61900.0,19.4023,19.4173,19.3724,19.4023,61900.0
2011-08-16 14:35:00,25.89,25.91,25.81,25.84,58900.0,19.4023,19.4173,19.3424,19.3649,58900.0
2011-08-16 14:40:00,25.84,25.88,25.84,25.88,46100.0,19.3649,19.3948,19.3649,19.3948,46100.0
2011-08-16 14:45:00,25.88,25.9,25.86,25.89,40600.0,19.3948,19.4098,19.3799,19.4023,40600.0
2011-08-16 14:50:00,25.9,25.9,25.87,25.88,73800.0,19.4098,19.4098,19.3874,19.3948,73800.0
2011-08-16 14:55:00,25.88,25.89,25.87,25.88,77200.0,19.3948,19.4023,19.3874,19.3948,77200.0
2011-08-16 15:00:00,25.87,25.89,25.87,25.87,54700.0,19.3874,19.4023,19.3874,19.3874,54700.0
2011-08-16 15:05:00,25.87,25.94,25.87,25.93,102600.0,19.3874,19.4398,19.3874,19.4323,102600.0
2011-08-16 15:10:00,25.93,25.93,25.84,25.84,102500.0,19.4323,19.4323,19.3649,19.3649,102500.0
2011-08-16 15:15:00,25.84,25.93,25.82,25.92,100200.0,19.3649,19.4323,19.3499,19.4248,100200.0
2011-08-16 15:20:00,25.93,25.94,25.88,25.91,64000.0,19.4323,19.4398,19.3948,19.4173,64000.0
2011-08-16 15:25:00,25.92,26.04,25.92,26.04,102100.0,19.4248,19.5148,19.4248,19.5148,102100.0
2011-08-16 15:30:00,26.04,26.04,25.96,26.02,103800.0,19.5148,19.5148,19.4548,19.4998,103800.0
2011-08-16 15:35:00,26.02,26.05,25.98,25.99,99700.0,19.4998,19.5222,19.4698,19.4773,99700.0
2011-08-16 15:40:00,25.98,26.0,25.93,25.99,124500.0,19.4698,19.4848,19.4323,19.4773,124500.0
2011-08-16 15:45:00,25.99,25.99,25.85,25.88,279800.0,19.4773,19.4773,19.3724,19.3948,279800.0
2011-08-16 15:50:00,25.89,25.91,25.83,25.83,231800.0,19.4023,19.4173,19.3574,19.3574,231800.0
2011-08-16 15:55:00,25.84,25.84,25.78,25.83,496900.0,19.3649,19.3649,19.3199,19.3574,496900.0
2011-08-17 09:30:00,26.0,26.07,26.0,26.02,153200.0,19.4848,19.5372,19.4848,19.4998,153200.0
2011-08-17 09:35:00,26.01,26.08,25.93,25.94,134300.0,19.4923,19.5447,19.4323,19.4398,134300.0
2011-08-17 09:40:00,25.94,25.95,25.83,25.86,122500.0,19.4398,19.4473,19.3574,19.3799,122500.0
2011-08-17 09:45:00,25.86,26.03,25.86,25.99,223700.0,19.3799,19.5073,19.3799,19.4773,223700.0
2011-08-17 09:50:00,25.99,26.09,25.97,26.01,176500.0,19.4773,19.5522,19.4623,19.4923,176500.0
2011-08-17 09:55:00,26.02,26.09,26.02,26.07,83000.0,19.4998,19.5522,19.4998,19.5372,83000.0
2011-08-17 10:00:00,26.07,26.09,25.99,26.0,129500.0,19.5372,19.5522,19.4773,19.4848,129500.0
2011-08-17 10:05:00,25.99,26.0,25.83,25.89,171700.0,19.4773,19.4848,19.3574,19.4023,171700.0
2011-08-17 10:10:00,25.88,25.99,25.88,25.94,186500.0,19.3948,19.4773,19.3948,19.4398,186500.0
2011-08-17 10:15:00,25.95,25.99,25.93,25.93,112800.0,19.4473,19.4773,19.4323,19.4323,112800.0
2011-08-17 10:20:00,25.93,25.96,25.89,25.92,115400.0,19.4323,19.4548,19.4023,19.4248,115400.0
2011-08-17 10:25:00,25.91,25.99,25.91,25.98,71900.0,19.4173,19.4773,19.4173,19.4698,71900.0
2011-08-17 10:30:00,25.98,25.98,25.86,25.89,65900.0,19.4698,19.4698,19.3799,19.4023,65900.0
2011-08-17 10:35:00,25.88,25.91,25.85,25.86,68700.0,19.3948,19.4173,19.3724,19.3799,68700.0
2011-08-17 10:40:00,25.86,25.87,25.78,25.79,206300.0,19.3799,19.3874,19.3199,19.3274,206300.0
2011-08-17 10:45:00,25.79,25.79,25.73,25.79,87700.0,19.3274,19.3274,19.2824,19.3274,87700.0
2011-08-17 10:50:00,25.79,25.82,25.72,25.74,91200.0,19.3274,19.3499,19.2749,19.2899,91200.0
2011-08-17 10:55:00,25.75,25.77,25.66,25.67,91300.0,19.2974,19.3124,19.23,19.2375,91300.0
2011-08-17 11:00:00,25.67,25.68,25.57,25.59,171600.0,19.2375,19.245,19.1625,19.1775,171600.0
2011-08-17 11:05:00,25.59,25.62,25.53,25.54,193700.0,19.1775,19.2,19.1325,19.14,193700.0
2011-08-17 11:10:00,25.54,25.62,25.51,25.57,156300.0,19.14,19.2,19.1176,19.1625,156300.0
2011-08-17 11:15:00,25.56,25.58,25.5,25.5,84100.0,19.155,19.17,19.1101,19.1101,84100.0
2011-08-17 11:20:00,25.51,25.57,25.47,25.47,115600.0,19.1176,19.1625,19.0876,19.0876,115600.0
2011-08-17 11:25:00,25.47,25.48,25.37,25.4,193600.0,19.0876,19.0951,19.0126,19.0351,193600.0
2011-08-17 11:30:00,25.41,25.49,25.39,25.42,93000.0,19.0426,19.1026,19.0276,19.0501,93000.0
2011-08-17 11:35:00,25.42,25.43,25.25,25.28,204800.0,19.0501,19.0576,18.9227,18.9452,204800.0
2011-08-17 11:40:00,25.27,25.32,25.25,25.25,94200.0,18.9377,18.9752,18.9227,18.9227,94200.0
2011-08-17 11:45:00,25.25,25.3,25.21,25.28,128200.0,18.9227,18.9602,18.8927,18.9452,128200.0
2011-08-17 11:50:00,25.29,25.34,25.26,25.28,83800.0,18.9527,18.9902,18.9302,18.9452,83800.0
2011-08-17 11:55:00,25.28,25.28,25.15,25.17,104800.0,18.9452,18.9452,18.8478,18.8628,104800.0
2011-08-17 12:00:00,25.17,25.24,25.15,25.2,148100.0,18.8628,18.9152,18.8478,18.8852,148100.0
2011-08-17 12:05:00,25.18,25.21,25.1,25.12,121300.0,18.8703,18.8927,18.8103,18.8253,121300.0
2011-08-17 12:10:00,25.12,25.12,25.05,25.07,199900.0,18.8253,18.8253,18.7728,18.7878,199900.0
2011-08-17 12:15:00,25.07,25.18,25.06,25.1,121100.0,18.7878,18.8703,18.7803,18.8103,121100.0
2011-08-17 12:20:00,25.11,25.18,25.1,25.17,44100.0,18.8178,18.8703,18.8103,18.8628,44100.0
2011-08-17 12:25:00,25.18,25.3,25.15,25.28,165000.0,18.8703,18.9602,18.8478,18.9452,165000.0
2011-08-17 12:30:00,25.27,25.36,25.27,25.34,108300.0,18.9377,19.0051,18.9377,18.9902,108300.0
2011-08-17 12:35:00,25.35,25.39,25.32,25.33,49200.0,18.9977,19.0276,18.9752,18.9827,49200.0
2011-08-17 12:40:00,25.33,25.37,25.33,25.36,34600.0,18.9827,19.0126,18.9827,19.0051,34600.0
2011-08-17 12:45:00,25.36,25.37,25.3,25.34,60800.0,19.0051,19.0126,18.9602,18.9902,60800.0
2011-08-17 12:50:00,25.34,25.37,25.2,25.22,54900.0,18.9902,19.0126,18.8852,18.9002,54900.0
2011-08-17 12:55:00,25.21,25.21,25.1,25.14,72000.0,18.8927,18.8927,18.8103,18.8403,72000.0
2011-08-17 13:00:00,25.14,25.23,25.13,25.21,142400.0,18.8403,18.9077,18.8328,18.8927,142400.0
2011-08-17 13:05:00,25.21,25.23,25.11,25.2,45700.0,18.8927,18.9077,18.8178,18.8852,45700.0
2011-08-17 13:10:00,25.2,25.22,25.16,25.16,64900.0,18.8852,18.9002,18.8553,18.8553,64900.0
2011-08-17 13:15:00,25.16,25.18,25.14,25.16,57000.0,18.8553,18.8703,18.8403,18.8553,57000.0
2011-08-17 13:20:00,25.17,25.17,25.07,25.1,118900.0,18.8628,18.8628,18.7878,18.8103,118900.0
2011-08-17 13:25:00,25.09,25.09,25.04,25.04,86600.0,18.8028,18.8028,18.7653,18.7653,86600.0
2011-08-17 13:30:00,25.05,25.16,25.05,25.1,173500.0,18.7728,18.8553,18.7728,18.8103,173500.0
2011-08-17 13:35:00,25.1,25.11,25.06,25.07,70200.0,18.8103,18.8178,18.7803,18.7878,70200.0
2011-08-17 13:40:00,25.06,25.06,24.94,24.95,231000.0,18.7803,18.7803,18.6904,18.6979,231000.0
2011-08-17 13:45:00,24.94,25.0,24.94,25.0,118200.0,18.6904,18.7354,18.6904,18.7354,118200.0
2011-08-17 13:50:00,25.0,25.02,24.94,24.99,139100.0,18.7354,18.7503,18.6904,18.7279,139100.0
2011-08-17 13:55:00,25.0,25.0,24.94,24.97,92400.0,18.7354,18.7354,18.6904,18.7129,92400.0
2011-08-17 14:00:00,24.97,25.05,24.95,24.97,129500.0,18.7129,18.7728,18.6979,18.7129,129500.0
2011-08-17 14:05:00,24.97,25.02,24.95,24.99,131100.0,18.7129,18.7503,18.6979,18.7279,131100.0
2011-08-17 14:10:00,25.0,25.05,24.98,24.98,108900.0,18.7354,18.7728,18.7204,18.7204,108900.0
2011-08-17 14:15:00,24.98,25.0,24.9,24.9,207300.0,18.7204,18.7354,18.6604,18.6604,207300.0
2011-08-17 14:20:00,24.9,25.05,24.9,25.03,245000.0,18.6604,18.7728,18.6604,18.7578,245000.0
2011-08-17 14:25:00,25.03,25.07,25.02,25.07,212800.0,18.7578,18.7878,18.7503,18.7878,212800.0
2011-08-17 14:30:00,25.06,25.1,25.01,25.01,99700.0,18.7803,18.8103,18.7429,18.7429,99700.0
2011-08-17 14:35:00,25.01,25.02,24.96,24.98,106800.0,18.7429,18.7503,18.7054,18.7204,106800.0
2011-08-17 14:40:00,24.98,25.04,24.97,25.0,102500.0,18.7204,18.7653,18.7129,18.7354,102500.0
2011-08-17 14:45:00,25.01,25.01,24.96,25.01,108700.0,18.7429,18.7429,18.7054,18.7429,108700.0
2011-08-17 14:50:00,25.0,25.04,24.98,25.01,63300.0,18.7354,18.7653,18.7204,18.7429,63300.0
2011-08-17 14:55:00,25.01,25.06,25.01,25.06,120500.0,18.7429,18.7803,18.7429,18.7803,120500.0
2011-08-17 15:00:00,25.06,25.07,24.97,24.98,135000.0,18.7803,18.7878,18.7129,18.7204,135000.0
2011-08-17 15:05:00,24.98,25.0,24.95,24.98,147100.0,18.7204,18.7354,18.6979,18.7204,147100.0
2011-08-17 15:10:00,24.99,25.03,24.98,25.0,206500.0,18.7279,18.7578,18.7204,18.7354,206500.0
2011-08-17 15:15:00,25.0,25.01,24.95,24.99,129000.0,18.7354,18.7429,18.6979,18.7279,129000.0
2011-08-17 15:20:00,24.98,25.0,24.95,24.96,122900.0,18.7204,18.7354,18.6979,18.7054,122900.0
2011-08-17 15:25:00,24.97,25.03,24.91,25.02,297100.0,18.7129,18.7578,18.6679,18.7503,297100.0
2011-08-17 15:30:00,25.02,25.07,24.99,25.0,306400.0,18.7503,18.7878,18.7279,18.7354,306400.0
2011-08-17 15:35:00,25.0,25.01,24.96,25.0,294200.0,18.7354,18.7429,18.7054,18.7354,294200.0
2011-08-17 15:40:00,25.0,25.0,24.95,24.98,297800.0,18.7354,18.7354,18.6979,18.7204,297800.0
2011-08-17 15:45:00,24.98,25.0,24.97,24.98,322700.0,18.7204,18.7354,18.7129,18.7204,322700.0
2011-08-17 15:50:00,24.98,25.0,24.95,24.97,546000.0,18.7204,18.7354,18.6979,18.7129,546000.0
2011-08-17 15:55:00,24.98,24.98,24.93,24.95,601700.0,18.7204,18.7204,18.6829,18.6979,601700.0
2011-08-18 09:30:00,23.99,24.08,23.89,23.9,408700.0,17.9785,18.0459,17.9035,17.911,408700.0
2011-08-18 09:35:00,23.91,23.91,23.71,23.78,328200.0,17.9185,17.9185,17.7686,17.8211,328200.0
2011-08-18 09:40:00,23.79,23.8,23.66,23.66,212300.0,17.8286,17.8361,17.7311,17.7311,212300.0
2011-08-18 09:45:00,23.67,23.73,23.66,23.73,478700.0,17.7386,17.7836,17.7311,17.7836,478700.0
2011-08-18 09:50:00,23.73,23.96,23.72,23.87,268800.0,17.7836,17.956,17.7761,17.8885,268800.0
2011-08-18 09:55:00,23.87,23.87,23.7,23.72,272200.0,17.8885,17.8885,17.7611,17.7761,272200.0
2011-08-18 10:00:00,23.72,23.74,23.49,23.59,883500.0,17.7761,17.7911,17.6037,17.6787,883500.0
2011-08-18 10:05:00,23.6,23.6,23.41,23.46,688600.0,17.6862,17.6862,17.5438,17.5813,688600.0
2011-08-18 10:10:00,23.45,23.47,23.28,23.29,519100.0,17.5738,17.5888,17.4464,17.4539,519100.0
2011-08-18 10:15:00,23.29,23.73,23.27,23.73,559100.0,17.4539,17.7836,17.4389,17.7836,559100.0
2011-08-18 10:20:00,23.73,23.75,23.61,23.75,425700.0,17.7836,17.7986,17.6937,17.7986,425700.0
2011-08-18 10:25:00,23.75,23.77,23.63,23.66,140400.0,17.7986,17.8136,17.7087,17.7311,140400.0
2011-08-18 10:30:00,23.66,23.71,23.53,23.57,186300.0,17.7311,17.7686,17.6337,17.6637,186300.0
2011-08-18 10:35:00,23.58,23.61,23.46,23.55,253500.0,17.6712,17.6937,17.5813,17.6487,253500.0
2011-08-18 10:40:00,23.55,23.64,23.53,23.62,243700.0,17.6487,17.7162,17.6337,17.7012,243700.0
2011-08-18 10:45:00,23.64,23.68,23.6,23.64,179700.0,17.7162,17.7461,17.6862,17.7162,179700.0
2011-08-18 10:50:00,23.64,23.67,23.61,23.63,179000.0,17.7162,17.7386,17.6937,17.7087,179000.0
2011-08-18 10:55:00,23.63,23.68,23.57,23.66,185900.0,17.7087,17.7461,17.6637,17.7311,185900.0
2011-08-18 11:00:00,23.66,23.76,23.64,23.75,249900.0,17.7311,17.8061,17.7162,17.7986,249900.0
2011-08-18 11:05:00,23.75,23.77,23.62,23.66,139200.0,17.7986,17.8136,17.7012,17.7311,139200.0
2011-08-18 11:10:00,23.65,23.72,23.63,23.64,184700.0,17.7237,17.7761,17.7087,17.7162,184700.0
2011-08-18 11:15:00,23.64,23.64,23.56,23.61,164900.0,17.7162,17.7162,17.6562,17.6937,164900.0
2011-08-18 11:20:00,23.59,23.67,23.55,23.66,104300.0,17.6787,17.7386,17.6487,17.7311,104300.0
2011-08-18 11:25:00,23.65,23.76,23.64,23.76,140200.0,17.7237,17.8061,17.7162,17.8061,140200.0
2011-08-18 11:30:00,23.76,23.89,23.74,23.84,216200.0,17.8061,17.9035,17.7911,17.866,216200.0
2011-08-18 11:35:00,23.85,23.9,23.82,23.87,102000.0,17.8735,17.911,17.8511,17.8885,102000.0
2011-08-18 11:40:00,23.88,23.88,23.82,23.88,71600.0,17.896,17.896,17.8511,17.896,71600.0
2011-08-18 11:45:00,23.88,23.95,23.87,23.94,70500.0,17.896,17.9485,17.8885,17.941,70500.0
2011-08-18 11:50:00,23.94,23.97,23.91,23.95,128000.0,17.941,17.9635,17.9185,17.9485,128000.0
2011-08-18 11:55:00,23.94,23.94,23.89,23.9,49500.0,17.941,17.941,17.9035,17.911,49500.0
2011-08-18 12:00:00,23.89,23.9,23.77,23.81,68400.0,17.9035,17.911,17.8136,17.8436,68400.0
2011-08-18 12:05:00,23.81,23.84,23.78,23.83,49200.0,17.8436,17.866,17.8211,17.8585,49200.0
2011-08-18 12:10:00,23.82,23.91,23.8,23.86,92900.0,17.8511,17.9185,17.8361,17.881,92900.0
2011-08-18 12:15:00,23.86,23.92,23.81,23.89,136800.0,17.881,17.926,17.8436,17.9035,136800.0
2011-08-18 12:20:00,23.88,23.9,23.82,23.82,79700.0,17.896,17.911,17.8511,17.8511,79700.0
2011-08-18 12:25:00,23.83,23.86,23.81,23.84,78200.0,17.8585,17.881,17.8436,17.866,78200.0
2011-08-18 12:30:00,23.84,23.9,23.81,23.88,114500.0,17.866,17.911,17.8436,17.896,114500.0
2011-08-18 12:35:00,23.88,23.93,23.87,23.9,120900.0,17.896,17.9335,17.8885,17.911,120900.0
2011-08-18 12:40:00,23.91,23.93,23.9,23.93,61000.0,17.9185,17.9335,17.911,17.9335,61000.0
2011-08-18 12:45:00,23.93,23.96,23.91,23.93,143900.0,17.9335,17.956,17.9185,17.9335,143900.0
2011-08-18 12:50:00,23.94,23.94,23.87,23.87,56600.0,17.941,17.941,17.8885,17.8885,56600.0
2011-08-18 12:55:00,23.88,23.92,23.85,23.92,90400.0,17.896,17.926,17.8735,17.926,90400.0
2011-08-18 13:00:00,23.91,23.96,23.91,23.93,55300.0,17.9185,17.956,17.9185,17.9335,55300.0
2011-08-18 13:05:00,23.93,23.94,23.87,23.88,161900.0,17.9335,17.941,17.8885,17.896,161900.0
2011-08-18 13:10:00,23.88,23.91,23.77,23.78,83400.0,17.896,17.9185,17.8136,17.8211,83400.0
2011-08-18 13:15:00,23.78,23.78,23.7,23.7,85500.0,17.8211,17.8211,17.7611,17.7611,85500.0
2011-08-18 13:20:00,23.7,23.71,23.63,23.66,75300.0,17.7611,17.7686,17.7087,17.7311,75300.0
2011-08-18 13:25:00,23.67,23.73,23.65,23.7,56800.0,17.7386,17.7836,17.7237,17.7611,56800.0
2011-08-18 13:30:00,23.7,23.7,23.63,23.65,75500.0,17.7611,17.7611,17.7087,17.7237,75500.0
2011-08-18 13:35:00,23.64,23.67,23.52,23.53,147100.0,17.7162,17.7386,17.6262,17.6337,147100.0
2011-08-18 13:40:00,23.54,23.56,23.51,23.54,105800.0,17.6412,17.6562,17.6187,17.6412,105800.0
2011-08-18 13:45:00,23.53,23.61,23.53,23.6,55000.0,17.6337,17.6937,17.6337,17.6862,55000.0
2011-08-18 13:50:00,23.59,23.66,23.59,23.6,69000.0,17.6787,17.7311,17.6787,17.6862,69000.0
2011-08-18 13:55:00,23.6,23.61,23.54,23.58,85300.0,17.6862,17.6937,17.6412,17.6712,85300.0
2011-08-18 14:00:00,23.59,23.77,23.58,23.73,150400.0,17.6787,17.8136,17.6712,17.7836,150400.0
2011-08-18 14:05:00,23.72,23.75,23.53,23.64,231600.0,17.7761,17.7986,17.6337,17.7162,231600.0
2011-08-18 14:10:00,23.64,23.64,23.54,23.59,93800.0,17.7162,17.7162,17.6412,17.6787,93800.0
2011-08-18 14:15:00,23.6,23.67,23.57,23.67,101000.0,17.6862,17.7386,17.6637,17.7386,101000.0
2011-08-18 14:20:00,23.67,23.74,23.62,23.73,141100.0,17.7386,17.7911,17.7012,17.7836,141100.0
2011-08-18 14:25:00,23.72,23.74,23.67,23.7,131800.0,17.7761,17.7911,17.7386,17.7611,131800.0
2011-08-18 14:30:00,23.7,23.75,23.67,23.72,161900.0,17.7611,17.7986,17.7386,17.7761,161900.0
2011-08-18 14:35:00,23.72,23.8,23.7,23.71,193500.0,17.7761,17.8361,17.7611,17.7686,193500.0
2011-08-18 14:40:00,23.72,23.73,23.69,23.7,83200.0,17.7761,17.7836,17.7536,17.7611,83200.0
2011-08-18 14:45:00,23.7,23.73,23.69,23.71,104400.0,17.7611,17.7836,17.7536,17.7686,104400.0
2011-08-18 14:50:00,23.71,23.72,23.66,23.67,120100.0,17.7686,17.7761,17.7311,17.7386,120100.0
2011-08-18 14:55:00,23.66,23.7,23.57,23.58,102500.0,17.7311,17.7611,17.6637,17.6712,102500.0
2011-08-18 15:00:00,23.57,23.6,23.5,23.52,187900.0,17.6637,17.6862,17.6112,17.6262,187900.0
2011-08-18 15:05:00,23.51,23.56,23.5,23.53,177700.0,17.6187,17.6562,17.6112,17.6337,177700.0
2011-08-18 15:10:00,23.54,23.57,23.5,23.51,151100.0,17.6412,17.6637,17.6112,17.6187,151100.0
2011-08-18 15:15:00,23.5,23.51,23.42,23.42,170600.0,17.6112,17.6187,17.5513,17.5513,170600.0
2011-08-18 15:20:00,23.42,23.46,23.4,23.41,156700.0,17.5513,17.5813,17.5363,17.5438,156700.0
2011-08-18 15:25:00,23.41,23.49,23.4,23.49,239400.0,17.5438,17.6037,17.5363,17.6037,239400.0
2011-08-18 15:30:00,23.49,23.56,23.46,23.56,196500.0,17.6037,17.6562,17.5813,17.6562,196500.0
2011-08-18 15:35:00,23.56,23.62,23.56,23.61,399900.0,17.6562,17.7012,17.6562,17.6937,399900.0
2011-08-18 15:40:00,23.6,23.62,23.5,23.51,333400.0,17.6862,17.7012,17.6112,17.6187,333400.0
2011-08-18 15:45:00,23.5,23.5,23.43,23.46,276400.0,17.6112,17.6112,17.5588,17.5813,276400.0
2011-08-18 15:50:00,23.46,23.62,23.46,23.61,495100.0,17.5813,17.7012,17.5813,17.6937,495100.0
2011-08-18 15:55:00,23.6,23.63,23.59,23.62,519200.0,17.6862,17.7087,17.6787,17.7012,519200.0
2011-08-19 09:30:00,23.25,23.26,23.08,23.11,377700.0,17.4239,17.4314,17.2965,17.319,377700.0
2011-08-19 09:35:00,23.12,23.29,23.12,23.28,241600.0,17.3265,17.4539,17.3265,17.4464,241600.0
2011-08-19 09:40:00,23.27,23.35,23.25,23.27,372000.0,17.4389,17.4988,17.4239,17.4389,372000.0
2011-08-19 09:45:00,23.27,23.29,23.08,23.09,197000.0,17.4389,17.4539,17.2965,17.304,197000.0
2011-08-19 09:50:00,23.08,23.13,23.01,23.11,244500.0,17.2965,17.334,17.244,17.319,244500.0
2011-08-19 09:55:00,23.11,23.33,23.09,23.29,271900.0,17.319,17.4838,17.304,17.4539,271900.0
2011-08-19 10:00:00,23.29,23.35,23.26,23.28,217200.0,17.4539,17.4988,17.4314,17.4464,217200.0
2011-08-19 10:05:00,23.29,23.31,23.19,23.26,166900.0,17.4539,17.4688,17.3789,17.4314,166900.0
2011-08-19 10:10:00,23.25,23.3,23.17,23.17,137400.0,17.4239,17.4614,17.3639,17.3639,137400.0
2011-08-19 10:15:00,23.18,23.26,23.17,23.25,587400.0,17.3714,17.4314,17.3639,17.4239,587400.0
2011-08-19 10:20:00,23.25,23.31,23.21,23.27,214500.0,17.4239,17.4688,17.3939,17.4389,214500.0
2011-08-19 10:25:00,23.27,23.44,23.27,23.33,314600.0,17.4389,17.5663,17.4389,17.4838,314600.0
2011-08-19 10:30:00,23.32,23.39,23.3,23.35,270100.0,17.4763,17.5288,17.4614,17.4988,270100.0
2011-08-19 10:35:00,23.35,23.35,23.19,23.21,197200.0,17.4988,17.4988,17.3789,17.3939,197200.0
2011-08-19 10:40:00,23.21,23.24,23.2,23.23,244000.0,17.3939,17.4164,17.3864,17.4089,244000.0
2011-08-19 10:45:00,23.24,23.24,23.1,23.15,280100.0,17.4164,17.4164,17.3115,17.3489,280100.0
2011-08-19 10:50:00,23.15,23.16,23.08,23.08,316400.0,17.3489,17.3564,17.2965,17.2965,316400.0
2011-08-19 10:55:00,23.08,23.11,23.0,23.02,377200.0,17.2965,17.319,17.2365,17.2515,377200.0
2011-08-19 11:00:00,23.01,23.02,22.86,22.9,791500.0,17.244,17.2515,17.1316,17.1616,791500.0
2011-08-19 11:05:00,22.89,23.85,22.8,22.85,438400.0,17.1541,17.8735,17.0866,17.1241,438400.0
2011-08-19 11:10:00,22.86,22.91,22.84,22.84,253000.0,17.1316,17.1691,17.1166,17.1166,253000.0
2011-08-19 11:15:00,22.84,22.85,22.79,22.82,507600.0,17.1166,17.1241,17.0792,17.1016,507600.0
2011-08-19 11:20:00,22.82,22.91,22.8,22.9,168100.0,17.1016,17.1691,17.0866,17.1616,168100.0
2011-08-19 11:25:00,22.89,22.9,22.75,22.76,1199500.0,17.1541,17.1616,17.0492,17.0567,1199500.0
2011-08-19 11:30:00,22.75,22.76,22.7,22.71,511200.0,17.0492,17.0567,17.0117,17.0192,511200.0
2011-08-19 11:35:00,22.71,22.73,22.61,22.72,1008200.0,17.0192,17.0342,16.9443,17.0267,1008200.0
2011-08-19 11:40:00,22.73,22.76,22.67,22.73,1179200.0,17.0342,17.0567,16.9892,17.0342,1179200.0
2011-08-19 11:45:00,22.73,22.75,22.67,22.7,1107900.0,17.0342,17.0492,16.9892,17.0117,1107900.0
2011-08-19 11:50:00,22.7,22.77,22.69,22.71,329700.0,17.0117,17.0642,17.0042,17.0192,329700.0
2011-08-19 11:55:00,22.71,22.73,22.67,22.7,557900.0,17.0192,17.0342,16.9892,17.0117,557900.0
2011-08-19 12:00:00,22.7,22.73,22.66,22.66,283600.0,17.0117,17.0342,16.9817,16.9817,283600.0
2011-08-19 12:05:00,22.66,22.7,22.64,22.66,209300.0,16.9817,17.0117,16.9667,16.9817,209300.0
2011-08-19 12:10:00,22.65,22.66,22.63,22.65,235100.0,16.9742,16.9817,16.9592,16.9742,235100.0
2011-08-19 12:15:00,22.65,22.66,22.6,22.63,231200.0,16.9742,16.9817,16.9368,16.9592,231200.0
2011-08-19 12:20:00,22.63,22.64,22.55,22.57,264800.0,16.9592,16.9667,16.8993,16.9143,264800.0
2011-08-19 12:25:00,22.57,22.61,22.57,22.61,192300.0,16.9143,16.9443,16.9143,16.9443,192300.0
2011-08-19 12:30:00,22.62,22.66,22.59,22.59,225800.0,16.9518,16.9817,16.9293,16.9293,225800.0
2011-08-19 12:35:00,22.59,22.62,22.5,22.51,305700.0,16.9293,16.9518,16.8618,16.8693,305700.0
2011-08-19 12:40:00,22.51,22.54,22.47,22.48,436700.0,16.8693,16.8918,16.8393,16.8468,436700.0
2011-08-19 12:45:00,22.48,22.57,22.46,22.57,281900.0,16.8468,16.9143,16.8318,16.9143,281900.0
2011-08-19 12:50:00,22.57,22.63,22.54,22.62,260800.0,16.9143,16.9592,16.8918,16.9518,260800.0
2011-08-19 12:55:00,22.62,22.62,22.51,22.51,201000.0,16.9518,16.9518,16.8693,16.8693,201000.0
2011-08-19 13:00:00,22.51,22.51,22.45,22.46,351200.0,16.8693,16.8693,16.8244,16.8318,351200.0
2011-08-19 13:05:00,22.45,22.46,22.41,22.46,424900.0,16.8244,16.8318,16.7944,16.8318,424900.0
2011-08-19 13:10:00,22.45,22.53,22.44,22.44,330300.0,16.8244,16.8843,16.8169,16.8169,330300.0
2011-08-19 13:15:00,22.45,22.45,22.38,22.39,337900.0,16.8244,16.8244,16.7719,16.7794,337900.0
2011-08-19 13:20:00,22.38,22.42,22.32,22.39,433100.0,16.7719,16.8019,16.7269,16.7794,433100.0
2011-08-19 13:25:00,22.39,22.41,22.38,22.4,59200.0,16.7794,16.7944,16.7719,16.7869,59200.0
2011-08-19 13:30:00,22.4,22.46,22.38,22.41,298200.0,16.7869,16.8318,16.7719,16.7944,298200.0
2011-08-19 13:35:00,22.4,22.5,22.37,22.37,184000.0,16.7869,16.8618,16.7644,16.7644,184000.0
2011-08-19 13:40:00,22.37,22.38,22.27,22.28,235900.0,16.7644,16.7719,16.6895,16.697,235900.0
2011-08-19 13:45:00,22.28,22.36,22.25,22.32,413500.0,16.697,16.7569,16.6745,16.7269,413500.0
2011-08-19 13:50:00,22.32,22.37,22.23,22.23,198000.0,16.7269,16.7644,16.6595,16.6595,198000.0
2011-08-19 13:55:00,22.24,22.26,22.19,22.2,371000.0,16.667,16.682,16.6295,16.637,371000.0
2011-08-19 14:00:00,22.2,22.27,22.16,22.16,318300.0,16.637,16.6895,16.607,16.607,318300.0
2011-08-19 14:05:00,22.17,22.17,22.02,22.03,561200.0,16.6145,16.6145,16.5021,16.5096,561200.0
2011-08-19 14:10:00,22.03,22.06,21.99,22.01,330800.0,16.5096,16.5321,16.4796,16.4946,330800.0
2011-08-19 14:15:00,22.01,22.03,21.96,21.96,597700.0,16.4946,16.5096,16.4571,16.4571,597700.0
2011-08-19 14:20:00,21.96,22.03,21.83,21.85,752600.0,16.4571,16.5096,16.3597,16.3747,752600.0
2011-08-19 14:25:00,21.85,21.91,21.82,21.84,509600.0,16.3747,16.4197,16.3522,16.3672,509600.0
2011-08-19 14:30:00,21.84,21.84,21.74,21.74,540800.0,16.3672,16.3672,16.2923,16.2923,540800.0
2011-08-19 14:35:00,21.74,21.85,21.71,21.85,850500.0,16.2923,16.3747,16.2698,16.3747,850500.0
2011-08-19 14:40:00,21.85,22.04,21.85,22.04,674800.0,16.3747,16.5171,16.3747,16.5171,674800.0
2011-08-19 14:45:00,22.04,22.05,21.95,21.98,528200.0,16.5171,16.5246,16.4496,16.4721,528200.0
2011-08-19 14:50:00,21.98,22.08,21.95,22.03,507500.0,16.4721,16.5471,16.4496,16.5096,507500.0
2011-08-19 14:55:00,22.03,22.05,22.0,22.0,214700.0,16.5096,16.5246,16.4871,16.4871,214700.0
2011-08-19 15:00:00,22.0,22.01,21.89,21.9,351400.0,16.4871,16.4946,16.4047,16.4122,351400.0
2011-08-19 15:05:00,21.89,21.9,21.8,21.81,341600.0,16.4047,16.4122,16.3372,16.3447,341600.0
2011-08-19 15:10:00,21.81,21.82,21.73,21.74,603500.0,16.3447,16.3522,16.2848,16.2923,603500.0
2011-08-19 15:15:00,21.75,21.81,21.73,21.8,530000.0,16.2998,16.3447,16.2848,16.3372,530000.0
2011-08-19 15:20:00,21.8,21.98,21.79,21.94,513500.0,16.3372,16.4721,16.3297,16.4422,513500.0
2011-08-19 15:25:00,21.94,21.98,21.9,21.97,423400.0,16.4422,16.4721,16.4122,16.4646,423400.0
2011-08-19 15:30:00,21.98,21.99,21.89,21.91,499700.0,16.4721,16.4796,16.4047,16.4197,499700.0
2011-08-19 15:35:00,21.91,22.14,21.89,22.13,772500.0,16.4197,16.592,16.4047,16.5845,772500.0
2011-08-19 15:40:00,22.13,22.14,21.98,22.12,563000.0,16.5845,16.592,16.4721,16.577,563000.0
2011-08-19 15:45:00,22.12,22.26,22.1,22.21,867600.0,16.577,16.682,16.5621,16.6445,867600.0
2011-08-19 15:50:00,22.2,22.27,22.18,22.23,699000.0,16.637,16.6895,16.622,16.6595,699000.0
2011-08-19 15:55:00,22.22,22.24,22.13,22.13,1192900.0,16.652,16.667,16.5845,16.5845,1192900.0
2011-08-22 09:30:00,22.56,22.72,22.4,22.43,458800.0,16.9068,17.0267,16.7869,16.8094,458800.0
2011-08-22 09:35:00,22.43,22.55,22.28,22.32,451700.0,16.8094,16.8993,16.697,16.7269,451700.0
2011-08-22 09:40:00,22.33,22.39,22.17,22.25,377500.0,16.7344,16.7794,16.6145,16.6745,377500.0
2011-08-22 09:45:00,22.26,22.26,22.18,22.2,627500.0,16.682,16.682,16.622,16.637,627500.0
2011-08-22 09:50:00,22.2,22.2,21.97,21.99,480300.0,16.637,16.637,16.4646,16.4796,480300.0
2011-08-22 09:55:00,21.98,22.11,21.93,21.98,233400.0,16.4721,16.5696,16.4347,16.4721,233400.0
2011-08-22 10:00:00,21.98,22.17,21.98,22.08,297400.0,16.4721,16.6145,16.4721,16.5471,297400.0
2011-08-22 10:05:00,22.08,22.09,21.95,22.01,258500.0,16.5471,16.5546,16.4496,16.4946,258500.0
2011-08-22 10:10:00,22.01,22.05,21.91,22.04,249600.0,16.4946,16.5246,16.4197,16.5171,249600.0
2011-08-22 10:15:00,22.03,22.06,21.98,22.04,450200.0,16.5096,16.5321,16.4721,16.5171,450200.0
2011-08-22 10:20:00,22.04,22.04,21.96,21.99,246700.0,16.5171,16.5171,16.4571,16.4796,246700.0
2011-08-22 10:25:00,22.0,22.05,21.96,21.99,163800.0,16.4871,16.5246,16.4571,16.4796,163800.0
2011-08-22 10:30:00,21.99,22.09,21.99,22.03,173100.0,16.4796,16.5546,16.4796,16.5096,173100.0
2011-08-22 10:35:00,22.02,22.06,21.98,22.0,210400.0,16.5021,16.5321,16.4721,16.4871,210400.0
2011-08-22 10:40:00,22.0,22.04,21.96,21.97,192800.0,16.4871,16.5171,16.4571,16.4646,192800.0
2011-08-22 10:45:00,21.97,22.02,21.95,21.95,135300.0,16.4646,16.5021,16.4496,16.4496,135300.0
2011-08-22 10:50:00,21.96,22.03,21.82,21.82,213700.0,16.4571,16.5096,16.3522,16.3522,213700.0
2011-08-22 10:55:00,21.82,21.92,21.81,21.86,250100.0,16.3522,16.4272,16.3447,16.3822,250100.0
2011-08-22 11:00:00,21.86,21.93,21.83,21.84,331100.0,16.3822,16.4347,16.3597,16.3672,331100.0
2011-08-22 11:05:00,21.84,21.84,21.71,21.71,491500.0,16.3672,16.3672,16.2698,16.2698,491500.0
2011-08-22 11:10:00,21.72,21.73,21.65,21.68,553600.0,16.2773,16.2848,16.2248,16.2473,553600.0
2011-08-22 11:15:00,21.69,21.76,21.66,21.74,450300.0,16.2548,16.3073,16.2323,16.2923,450300.0
2011-08-22 11:20:00,21.73,21.73,21.65,21.71,517700.0,16.2848,16.2848,16.2248,16.2698,517700.0
2011-08-22 11:25:00,21.71,21.73,21.6,21.68,626600.0,16.2698,16.2848,16.1874,16.2473,626600.0
2011-08-22 11:30:00,21.68,21.69,21.62,21.62,247400.0,16.2473,16.2548,16.2023,16.2023,247400.0
2011-08-22 11:35:00,21.62,21.63,21.48,21.51,360000.0,16.2023,16.2098,16.0974,16.1199,360000.0
2011-08-22 11:40:00,21.5,21.52,21.38,21.39,514000.0,16.1124,16.1274,16.0225,16.03,514000.0
2011-08-22 11:45:00,21.4,21.6,21.38,21.57,855700.0,16.0375,16.1874,16.0225,16.1649,855700.0
2011-08-22 11:50:00,21.58,21.6,21.43,21.44,469400.0,16.1724,16.1874,16.06,16.0674,469400.0
2011-08-22 11:55:00,21.43,21.46,21.38,21.43,228300.0,16.06,16.0824,16.0225,16.06,228300.0
2011-08-22 12:00:00,21.44,21.49,21.42,21.48,357700.0,16.0674,16.1049,16.0525,16.0974,357700.0
2011-08-22 12:05:00,21.48,21.57,21.48,21.51,324400.0,16.0974,16.1649,16.0974,16.1199,324400.0
2011-08-22 12:10:00,21.52,21.54,21.46,21.48,218500.0,16.1274,16.1424,16.0824,16.0974,218500.0
2011-08-22 12:15:00,21.49,21.5,21.33,21.42,405400.0,16.1049,16.1124,15.985,16.0525,405400.0
2011-08-22 12:20:00,21.42,21.56,21.32,21.35,390200.0,16.0525,16.1574,15.9775,16.0,390200.0
2011-08-22 12:25:00,21.35,21.36,21.32,21.33,502600.0,16.0,16.0075,15.9775,15.985,502600.0
2011-08-22 12:30:00,21.34,21.37,21.18,21.19,434100.0,15.9925,16.015,15.8726,15.8801,434100.0
2011-08-22 12:35:00,21.2,21.34,21.19,21.33,408100.0,15.8876,15.9925,15.8801,15.985,408100.0
2011-08-22 12:40:00,21.34,21.41,21.26,21.4,405500.0,15.9925,16.045,15.9326,16.0375,405500.0
2011-08-22 12:45:00,21.41,21.45,21.36,21.45,301500.0,16.045,16.0749,16.0075,16.0749,301500.0
2011-08-22 12:50:00,21.45,21.46,21.34,21.45,345100.0,16.0749,16.0824,15.9925,16.0749,345100.0
2011-08-22 12:55:00,21.45,21.5,21.42,21.49,333700.0,16.0749,16.1124,16.0525,16.1049,333700.0
2011-08-22 13:00:00,21.49,21.53,21.43,21.53,275700.0,16.1049,16.1349,16.06,16.1349,275700.0
2011-08-22 13:05:00,21.53,21.55,21.46,21.55,185300.0,16.1349,16.1499,16.0824,16.1499,185300.0
2011-08-22 13:10:00,21.55,21.55,21.41,21.43,302600.0,16.1499,16.1499,16.045,16.06,302600.0
2011-08-22 13:15:00,21.43,21.48,21.4,21.45,138100.0,16.06,16.0974,16.0375,16.0749,138100.0
2011-08-22 13:20:00,21.46,21.81,21.46,21.73,700900.0,16.0824,16.3447,16.0824,16.2848,700900.0
2011-08-22 13:25:00,21.73,21.73,21.61,21.61,199700.0,16.2848,16.2848,16.1948,16.1948,199700.0
2011-08-22 13:30:00,21.61,21.7,21.6,21.67,205400.0,16.1948,16.2623,16.1874,16.2398,205400.0
2011-08-22 13:35:00,21.67,21.73,21.64,21.72,136700.0,16.2398,16.2848,16.2173,16.2773,136700.0
2011-08-22 13:40:00,21.72,21.77,21.7,21.73,100200.0,16.2773,16.3148,16.2623,16.2848,100200.0
2011-08-22 13:45:00,21.73,21.73,21.63,21.65,164100.0,16.2848,16.2848,16.2098,16.2248,164100.0
2011-08-22 13:50:00,21.66,21.69,21.62,21.64,118100.0,16.2323,16.2548,16.2023,16.2173,118100.0
2011-08-22 13:55:00,21.63,21.77,21.62,21.73,154000.0,16.2098,16.3148,16.2023,16.2848,154000.0
2011-08-22 14:00:00,21.73,21.81,21.72,21.75,203700.0,16.2848,16.3447,16.2773,16.2998,203700.0
2011-08-22 14:05:00,21.75,21.79,21.7,21.7,155400.0,16.2998,16.3297,16.2623,16.2623,155400.0
2011-08-22 14:10:00,21.71,21.77,21.7,21.75,123200.0,16.2698,16.3148,16.2623,16.2998,123200.0
2011-08-22 14:15:00,21.75,21.81,21.65,21.67,444200.0,16.2998,16.3447,16.2248,16.2398,444200.0
2011-08-22 14:20:00,21.67,21.79,21.67,21.78,122500.0,16.2398,16.3297,16.2398,16.3222,122500.0
2011-08-22 14:25:00,21.78,21.84,21.75,21.76,190900.0,16.3222,16.3672,16.2998,16.3073,190900.0
2011-08-22 14:30:00,21.76,21.77,21.69,21.69,196100.0,16.3073,16.3148,16.2548,16.2548,196100.0
2011-08-22 14:35:00,21.7,21.75,21.65,21.67,87100.0,16.2623,16.2998,16.2248,16.2398,87100.0
2011-08-22 14:40:00,21.68,21.71,21.64,21.68,121400.0,16.2473,16.2698,16.2173,16.2473,121400.0
2011-08-22 14:45:00,21.68,21.74,21.67,21.68,112700.0,16.2473,16.2923,16.2398,16.2473,112700.0
2011-08-22 14:50:00,21.67,21.7,21.63,21.64,264300.0,16.2398,16.2623,16.2098,16.2173,264300.0
2011-08-22 14:55:00,21.64,21.7,21.64,21.68,105900.0,16.2173,16.2623,16.2173,16.2473,105900.0
2011-08-22 15:00:00,21.69,21.72,21.65,21.69,204500.0,16.2548,16.2773,16.2248,16.2548,204500.0
2011-08-22 15:05:00,21.69,21.76,21.67,21.68,291400.0,16.2548,16.3073,16.2398,16.2473,291400.0
2011-08-22 15:10:00,21.68,21.71,21.66,21.7,171100.0,16.2473,16.2698,16.2323,16.2623,171100.0
2011-08-22 15:15:00,21.69,21.73,21.68,21.7,258800.0,16.2548,16.2848,16.2473,16.2623,258800.0
2011-08-22 15:20:00,21.7,21.72,21.67,21.7,222400.0,16.2623,16.2773,16.2398,16.2623,222400.0
2011-08-22 15:25:00,21.7,21.71,21.52,21.55,289800.0,16.2623,16.2698,16.1274,16.1499,289800.0
2011-08-22 15:30:00,21.54,21.65,21.54,21.58,392000.0,16.1424,16.2248,16.1424,16.1724,392000.0
2011-08-22 15:35:00,21.59,21.62,21.54,21.55,255200.0,16.1799,16.2023,16.1424,16.1499,255200.0
2011-08-22 15:40:00,21.55,21.59,21.52,21.58,351700.0,16.1499,16.1799,16.1274,16.1724,351700.0
2011-08-22 15:45:00,21.59,21.63,21.55,21.61,690100.0,16.1799,16.2098,16.1499,16.1948,690100.0
2011-08-22 15:50:00,21.61,21.63,21.57,21.59,1020000.0,16.1948,16.2098,16.1649,16.1799,1020000.0
2011-08-22 15:55:00,21.6,21.72,21.57,21.72,1400900.0,16.1874,16.2773,16.1649,16.2773,1400900.0
2011-08-23 09:30:00,21.76,21.83,21.59,21.59,325300.0,16.3073,16.3597,16.1799,16.1799,325300.0
2011-08-23 09:35:00,21.59,21.6,21.41,21.41,278200.0,16.1799,16.1874,16.045,16.045,278200.0
2011-08-23 09:40:00,21.42,21.55,21.39,21.46,384200.0,16.0525,16.1499,16.03,16.0824,384200.0
2011-08-23 09:45:00,21.45,21.55,21.35,21.53,296200.0,16.0749,16.1499,16.0,16.1349,296200.0
2011-08-23 09:50:00,21.55,21.63,21.51,21.6,299700.0,16.1499,16.2098,16.1199,16.1874,299700.0
2011-08-23 09:55:00,21.61,21.65,21.49,21.51,269800.0,16.1948,16.2248,16.1049,16.1199,269800.0
2011-08-23 10:00:00,21.5,21.77,21.49,21.74,470800.0,16.1124,16.3148,16.1049,16.2923,470800.0
2011-08-23 10:05:00,21.74,21.79,21.7,21.78,367000.0,16.2923,16.3297,16.2623,16.3222,367000.0
2011-08-23 10:10:00,21.78,21.83,21.71,21.75,367700.0,16.3222,16.3597,16.2698,16.2998,367700.0
2011-08-23 10:15:00,21.75,21.76,21.59,21.62,289000.0,16.2998,16.3073,16.1799,16.2023,289000.0
2011-08-23 10:20:00,21.63,21.7,21.62,21.68,177900.0,16.2098,16.2623,16.2023,16.2473,177900.0
2011-08-23 10:25:00,21.69,21.78,21.69,21.75,347700.0,16.2548,16.3222,16.2548,16.2998,347700.0
2011-08-23 10:30:00,21.76,21.82,21.7,21.71,368000.0,16.3073,16.3522,16.2623,16.2698,368000.0
2011-08-23 10:35:00,21.71,21.72,21.61,21.63,283600.0,16.2698,16.2773,16.1948,16.2098,283600.0
2011-08-23 10:40:00,21.63,21.68,21.62,21.66,387400.0,16.2098,16.2473,16.2023,16.2323,387400.0
2011-08-23 10:45:00,21.66,21.69,21.61,21.62,204900.0,16.2323,16.2548,16.1948,16.2023,204900.0
2011-08-23 10:50:00,21.62,21.65,21.51,21.52,211500.0,16.2023,16.2248,16.1199,16.1274,211500.0
2011-08-23 10:55:00,21.52,21.56,21.42,21.44,280300.0,16.1274,16.1574,16.0525,16.0674,280300.0
2011-08-23 11:00:00,21.44,21.54,21.43,21.48,234000.0,16.0674,16.1424,16.06,16.0974,234000.0
2011-08-23 11:05:00,21.49,21.54,21.45,21.5,198700.0,16.1049,16.1424,16.0749,16.1124,198700.0
2011-08-23 11:10:00,21.5,21.53,21.46,21.5,171100.0,16.1124,16.1349,16.0824,16.1124,171100.0
2011-08-23 11:15:00,21.51,21.53,21.44,21.5,187100.0,16.1199,16.1349,16.0674,16.1124,187100.0
2011-08-23 11:20:00,21.49,21.49,21.34,21.36,253100.0,16.1049,16.1049,15.9925,16.0075,253100.0
2011-08-23 11:25:00,21.37,21.37,21.26,21.3,436900.0,16.015,16.015,15.9326,15.9625,436900.0
2011-08-23 11:30:00,21.3,21.31,21.21,21.26,366200.0,15.9625,15.97,15.8951,15.9326,366200.0
2011-08-23 11:35:00,21.26,21.44,21.23,21.4,206300.0,15.9326,16.0674,15.9101,16.0375,206300.0
2011-08-23 11:40:00,21.4,21.55,21.4,21.49,306400.0,16.0375,16.1499,16.0375,16.1049,306400.0
2011-08-23 11:45:00,21.5,21.52,21.43,21.43,293600.0,16.1124,16.1274,16.06,16.06,293600.0
2011-08-23 11:50:00,21.44,21.48,21.42,21.47,143200.0,16.0674,16.0974,16.0525,16.0899,143200.0
2011-08-23 11:55:00,21.48,21.51,21.42,21.46,333300.0,16.0974,16.1199,16.0525,16.0824,333300.0
2011-08-23 12:00:00,21.47,21.51,21.44,21.48,174300.0,16.0899,16.1199,16.0674,16.0974,174300.0
2011-08-23 12:05:00,21.48,21.52,21.44,21.5,171800.0,16.0974,16.1274,16.0674,16.1124,171800.0
2011-08-23 12:10:00,21.51,21.51,21.46,21.46,108200.0,16.1199,16.1199,16.0824,16.0824,108200.0
2011-08-23 12:15:00,21.46,21.5,21.45,21.48,107400.0,16.0824,16.1124,16.0749,16.0974,107400.0
2011-08-23 12:20:00,21.48,21.49,21.44,21.48,254800.0,16.0974,16.1049,16.0674,16.0974,254800.0
2011-08-23 12:25:00,21.49,21.49,21.39,21.48,138500.0,16.1049,16.1049,16.03,16.0974,138500.0
2011-08-23 12:30:00,21.47,21.5,21.42,21.43,190100.0,16.0899,16.1124,16.0525,16.06,190100.0
2011-08-23 12:35:00,21.43,21.51,21.43,21.47,155500.0,16.06,16.1199,16.06,16.0899,155500.0
2011-08-23 12:40:00,21.47,21.49,21.45,21.48,266300.0,16.0899,16.1049,16.0749,16.0974,266300.0
2011-08-23 12:45:00,21.48,21.51,21.41,21.41,193300.0,16.0974,16.1199,16.045,16.045,193300.0
2011-08-23 12:50:00,21.43,21.65,21.43,21.64,397700.0,16.06,16.2248,16.06,16.2173,397700.0
2011-08-23 12:55:00,21.64,21.67,21.56,21.6,135700.0,16.2173,16.2398,16.1574,16.1874,135700.0
2011-08-23 13:00:00,21.59,21.72,21.59,21.67,179000.0,16.1799,16.2773,16.1799,16.2398,179000.0
2011-08-23 13:05:00,21.67,21.76,21.66,21.73,289200.0,16.2398,16.3073,16.2323,16.2848,289200.0
2011-08-23 13:10:00,21.72,21.83,21.71,21.82,261200.0,16.2773,16.3597,16.2698,16.3522,261200.0
2011-08-23 13:15:00,21.82,21.83,21.76,21.77,161100.0,16.3522,16.3597,16.3073,16.3148,161100.0
2011-08-23 13:20:00,21.77,21.81,21.71,21.73,156100.0,16.3148,16.3447,16.2698,16.2848,156100.0
2011-08-23 13:25:00,21.74,21.78,21.7,21.73,147300.0,16.2923,16.3222,16.2623,16.2848,147300.0
2011-08-23 13:30:00,21.74,21.74,21.67,21.67,228600.0,16.2923,16.2923,16.2398,16.2398,228600.0
2011-08-23 13:35:00,21.67,21.71,21.65,21.68,98000.0,16.2398,16.2698,16.2248,16.2473,98000.0
2011-08-23 13:40:00,21.68,21.7,21.59,21.6,199000.0,16.2473,16.2623,16.1799,16.1874,199000.0
2011-08-23 13:45:00,21.6,21.68,21.59,21.65,243500.0,16.1874,16.2473,16.1799,16.2248,243500.0
2011-08-23 13:50:00,21.66,21.66,21.48,21.57,166300.0,16.2323,16.2323,16.0974,16.1649,166300.0
2011-08-23 13:55:00,21.57,21.63,21.52,21.54,192700.0,16.1649,16.2098,16.1274,16.1424,192700.0
2011-08-23 14:00:00,21.53,21.56,21.46,21.56,195000.0,16.1349,16.1574,16.0824,16.1574,195000.0
2011-08-23 14:05:00,21.56,21.57,21.45,21.51,161300.0,16.1574,16.1649,16.0749,16.1199,161300.0
2011-08-23 14:10:00,21.51,21.56,21.47,21.48,159600.0,16.1199,16.1574,16.0899,16.0974,159600.0
2011-08-23 14:15:00,21.49,21.54,21.46,21.52,118100.0,16.1049,16.1424,16.0824,16.1274,118100.0
2011-08-23 14:20:00,21.52,21.53,21.48,21.52,121700.0,16.1274,16.1349,16.0974,16.1274,121700.0
2011-08-23 14:25:00,21.51,21.62,21.51,21.62,112500.0,16.1199,16.2023,16.1199,16.2023,112500.0
2011-08-23 14:30:00,21.61,21.74,21.6,21.74,160400.0,16.1948,16.2923,16.1874,16.2923,160400.0
2011-08-23 14:35:00,21.74,21.78,21.69,21.72,188000.0,16.2923,16.3222,16.2548,16.2773,188000.0
2011-08-23 14:40:00,21.73,21.73,21.62,21.66,158200.0,16.2848,16.2848,16.2023,16.2323,158200.0
2011-08-23 14:45:00,21.67,21.72,21.66,21.72,115100.0,16.2398,16.2773,16.2323,16.2773,115100.0
2011-08-23 14:50:00,21.71,21.74,21.64,21.64,134800.0,16.2698,16.2923,16.2173,16.2173,134800.0
2011-08-23 14:55:00,21.65,21.66,21.63,21.64,165900.0,16.2248,16.2323,16.2098,16.2173,165900.0
2011-08-23 15:00:00,21.65,21.79,21.65,21.76,253400.0,16.2248,16.3297,16.2248,16.3073,253400.0
2011-08-23 15:05:00,21.76,21.86,21.76,21.86,250100.0,16.3073,16.3822,16.3073,16.3822,250100.0
2011-08-23 15:10:00,21.86,22.0,21.79,22.0,449000.0,16.3822,16.4871,16.3297,16.4871,449000.0
2011-08-23 15:15:00,21.99,22.0,21.88,21.94,224300.0,16.4796,16.4871,16.3972,16.4422,224300.0
2011-08-23 15:20:00,21.95,22.0,21.93,21.96,122700.0,16.4496,16.4871,16.4347,16.4571,122700.0
2011-08-23 15:25:00,21.97,22.0,21.91,21.92,124000.0,16.4646,16.4871,16.4197,16.4272,124000.0
2011-08-23 15:30:00,21.91,21.99,21.91,21.95,178000.0,16.4197,16.4796,16.4197,16.4496,178000.0
2011-08-23 15:35:00,21.96,22.0,21.95,21.99,197800.0,16.4571,16.4871,16.4496,16.4796,197800.0
2011-08-23 15:40:00,22.0,22.04,21.97,21.99,340100.0,16.4871,16.5171,16.4646,16.4796,340100.0
2011-08-23 15:45:00,22.0,22.01,21.95,21.99,249600.0,16.4871,16.4946,16.4496,16.4796,249600.0
2011-08-23 15:50:00,21.98,22.02,21.96,22.0,570500.0,16.4721,16.5021,16.4571,16.4871,570500.0
2011-08-23 15:55:00,22.0,22.06,21.99,22.05,454100.0,16.4871,16.5321,16.4796,16.5246,454100.0
2011-08-24 09:30:00,22.02,22.04,21.87,22.0,385800.0,16.5021,16.5171,16.3897,16.4871,385800.0
2011-08-24 09:35:00,22.0,22.01,21.65,21.66,428700.0,16.4871,16.4946,16.2248,16.2323,428700.0
2011-08-24 09:40:00,21.65,21.78,21.57,21.78,278500.0,16.2248,16.3222,16.1649,16.3222,278500.0
2011-08-24 09:45:00,21.78,21.97,21.78,21.96,261200.0,16.3222,16.4646,16.3222,16.4571,261200.0
2011-08-24 09:50:00,21.97,22.11,21.96,22.1,534600.0,16.4646,16.5696,16.4571,16.5621,534600.0
2011-08-24 09:55:00,22.1,22.15,22.09,22.09,324100.0,16.5621,16.5995,16.5546,16.5546,324100.0
2011-08-24 10:00:00,22.1,22.11,21.99,22.03,373800.0,16.5621,16.5696,16.4796,16.5096,373800.0
2011-08-24 10:05:00,22.03,22.05,21.92,22.04,338200.0,16.5096,16.5246,16.4272,16.5171,338200.0
2011-08-24 10:10:00,22.04,22.09,21.99,22.04,180500.0,16.5171,16.5546,16.4796,16.5171,180500.0
2011-08-24 10:15:00,22.05,22.07,21.98,22.01,220200.0,16.5246,16.5396,16.4721,16.4946,220200.0
2011-08-24 10:20:00,22.0,22.06,21.96,22.06,162000.0,16.4871,16.5321,16.4571,16.5321,162000.0
2011-08-24 10:25:00,22.06,22.11,22.02,22.03,157100.0,16.5321,16.5696,16.5021,16.5096,157100.0
2011-08-24 10:30:00,22.03,22.03,21.95,22.0,286300.0,16.5096,16.5096,16.4496,16.4871,286300.0
2011-08-24 10:35:00,22.0,22.03,21.99,22.02,126300.0,16.4871,16.5096,16.4796,16.5021,126300.0
2011-08-24 10:40:00,22.01,22.07,22.01,22.04,126400.0,16.4946,16.5396,16.4946,16.5171,126400.0
2011-08-24 10:45:00,22.05,22.05,21.98,21.99,80400.0,16.5246,16.5246,16.4721,16.4796,80400.0
2011-08-24 10:50:00,21.99,22.03,21.97,22.0,172800.0,16.4796,16.5096,16.4646,16.4871,172800.0
2011-08-24 10:55:00,22.0,22.0,21.9,21.91,140400.0,16.4871,16.4871,16.4122,16.4197,140400.0
2011-08-24 11:00:00,21.91,22.01,21.91,22.0,424600.0,16.4197,16.4946,16.4197,16.4871,424600.0
2011-08-24 11:05:00,22.0,22.08,21.98,22.06,204000.0,16.4871,16.5471,16.4721,16.5321,204000.0
2011-08-24 11:10:00,22.05,22.1,22.05,22.09,121400.0,16.5246,16.5621,16.5246,16.5546,121400.0
2011-08-24 11:15:00,22.09,22.09,21.99,22.02,59100.0,16.5546,16.5546,16.4796,16.5021,59100.0
2011-08-24 11:20:00,22.03,22.15,22.01,22.14,173900.0,16.5096,16.5995,16.4946,16.592,173900.0
2011-08-24 11:25:00,22.13,22.25,22.12,22.22,225900.0,16.5845,16.6745,16.577,16.652,225900.0
2011-08-24 11:30:00,22.21,22.25,22.17,22.24,150000.0,16.6445,16.6745,16.6145,16.667,150000.0
2011-08-24 11:35:00,22.24,22.27,22.13,22.18,532900.0,16.667,16.6895,16.5845,16.622,532900.0
2011-08-24 11:40:00,22.18,22.19,22.1,22.11,128300.0,16.622,16.6295,16.5621,16.5696,128300.0
2011-08-24 11:45:00,22.11,22.11,22.05,22.1,251000.0,16.5696,16.5696,16.5246,16.5621,251000.0
2011-08-24 11:50:00,22.11,22.15,22.11,22.12,58400.0,16.5696,16.5995,16.5696,16.577,58400.0
2011-08-24 11:55:00,22.12,22.13,22.02,22.02,54600.0,16.577,16.5845,16.5021,16.5021,54600.0
2011-08-24 12:00:00,22.02,22.03,21.93,21.98,147500.0,16.5021,16.5096,16.4347,16.4721,147500.0
2011-08-24 12:05:00,21.98,21.99,21.9,21.92,75400.0,16.4721,16.4796,16.4122,16.4272,75400.0
2011-08-24 12:10:00,21.91,21.92,21.83,21.87,172300.0,16.4197,16.4272,16.3597,16.3897,172300.0
2011-08-24 12:15:00,21.88,21.93,21.87,21.91,108800.0,16.3972,16.4347,16.3897,16.4197,108800.0
2011-08-24 12:20:00,21.91,21.98,21.9,21.97,111900.0,16.4197,16.4721,16.4122,16.4646,111900.0
2011-08-24 12:25:00,21.98,22.03,21.97,21.98,89800.0,16.4721,16.5096,16.4646,16.4721,89800.0
2011-08-24 12:30:00,21.99,22.03,21.98,22.01,70500.0,16.4796,16.5096,16.4721,16.4946,70500.0
2011-08-24 12:35:00,22.01,22.04,21.99,22.03,46700.0,16.4946,16.5171,16.4796,16.5096,46700.0
2011-08-24 12:40:00,22.02,22.06,21.99,22.02,35800.0,16.5021,16.5321,16.4796,16.5021,35800.0
2011-08-24 12:45:00,22.01,22.04,21.98,22.02,112200.0,16.4946,16.5171,16.4721,16.5021,112200.0
2011-08-24 12:50:00,22.02,22.07,22.02,22.05,81000.0,16.5021,16.5396,16.5021,16.5246,81000.0
2011-08-24 12:55:00,22.04,22.15,22.04,22.15,111000.0,16.5171,16.5995,16.5171,16.5995,111000.0
2011-08-24 13:00:00,22.14,22.2,22.12,22.19,152900.0,16.592,16.637,16.577,16.6295,152900.0
2011-08-24 13:05:00,22.18,22.2,22.13,22.13,79800.0,16.622,16.637,16.5845,16.5845,79800.0
2011-08-24 13:10:00,22.14,22.18,22.12,22.17,114200.0,16.592,16.622,16.577,16.6145,114200.0
2011-08-24 13:15:00,22.18,22.21,22.17,22.19,52400.0,16.622,16.6445,16.6145,16.6295,52400.0
2011-08-24 13:20:00,22.2,22.23,22.17,22.2,164300.0,16.637,16.6595,16.6145,16.637,164300.0
2011-08-24 13:25:00,22.21,22.23,22.16,22.2,43000.0,16.6445,16.6595,16.607,16.637,43000.0
2011-08-24 13:30:00,22.21,22.24,22.18,22.21,60200.0,16.6445,16.667,16.622,16.6445,60200.0
2011-08-24 13:35:00,22.2,22.24,22.18,22.18,101100.0,16.637,16.667,16.622,16.622,101100.0
2011-08-24 13:40:00,22.19,22.19,22.13,22.15,45800.0,16.6295,16.6295,16.5845,16.5995,45800.0
2011-08-24 13:45:00,22.16,22.19,22.1,22.18,49200.0,16.607,16.6295,16.5621,16.622,49200.0
2011-08-24 13:50:00,22.17,22.19,22.13,22.16,30400.0,16.6145,16.6295,16.5845,16.607,30400.0
2011-08-24 13:55:00,22.16,22.23,22.13,22.23,94400.0,16.607,16.6595,16.5845,16.6595,94400.0
2011-08-24 14:00:00,22.22,22.22,22.16,22.18,81700.0,16.652,16.652,16.607,16.622,81700.0
2011-08-24 14:05:00,22.18,22.19,22.16,22.16,79200.0,16.622,16.6295,16.607,16.607,79200.0
2011-08-24 14:10:00,22.17,22.19,22.14,22.17,79100.0,16.6145,16.6295,16.592,16.6145,79100.0
2011-08-24 14:15:00,22.17,22.17,22.07,22.11,95400.0,16.6145,16.6145,16.5396,16.5696,95400.0
2011-08-24 14:20:00,22.11,22.11,22.06,22.07,222000.0,16.5696,16.5696,16.5321,16.5396,222000.0
2011-08-24 14:25:00,22.06,22.08,22.04,22.07,99200.0,16.5321,16.5471,16.5171,16.5396,99200.0
2011-08-24 14:30:00,22.06,22.09,22.06,22.09,68600.0,16.5321,16.5546,16.5321,16.5546,68600.0
2011-08-24 14:35:00,22.08,22.09,22.05,22.07,72000.0,16.5471,16.5546,16.5246,16.5396,72000.0
2011-08-24 14:40:00,22.07,22.12,22.06,22.09,101400.0,16.5396,16.577,16.5321,16.5546,101400.0
2011-08-24 14:45:00,22.1,22.14,22.09,22.14,264300.0,16.5621,16.592,16.5546,16.592,264300.0
2011-08-24 14:50:00,22.14,22.17,22.13,22.16,224200.0,16.592,16.6145,16.5845,16.607,224200.0
2011-08-24 14:55:00,22.17,22.19,22.15,22.18,122800.0,16.6145,16.6295,16.5995,16.622,122800.0
2011-08-24 15:00:00,22.18,22.19,22.12,22.15,184400.0,16.622,16.6295,16.577,16.5995,184400.0
2011-08-24 15:05:00,22.15,22.17,22.14,22.16,307800.0,16.5995,16.6145,16.592,16.607,307800.0
2011-08-24 15:10:00,22.15,22.22,22.14,22.21,248800.0,16.5995,16.652,16.592,16.6445,248800.0
2011-08-24 15:15:00,22.21,22.25,22.21,22.24,101200.0,16.6445,16.6745,16.6445,16.667,101200.0
2011-08-24 15:20:00,22.23,22.23,22.18,22.2,246100.0,16.6595,16.6595,16.622,16.637,246100.0
2011-08-24 15:25:00,22.2,22.23,22.19,22.22,120500.0,16.637,16.6595,16.6295,16.652,120500.0
2011-08-24 15:30:00,22.22,22.28,22.22,22.28,167300.0,16.652,16.697,16.652,16.697,167300.0
2011-08-24 15:35:00,22.28,22.29,22.25,22.25,162700.0,16.697,16.7044,16.6745,16.6745,162700.0
2011-08-24 15:40:00,22.26,22.32,22.25,22.32,146200.0,16.682,16.7269,16.6745,16.7269,146200.0
2011-08-24 15:45:00,22.32,22.35,22.28,22.35,268700.0,16.7269,16.7494,16.697,16.7494,268700.0
2011-08-24 15:50:00,22.35,22.39,22.33,22.36,383400.0,16.7494,16.7794,16.7344,16.7569,383400.0
2011-08-24 15:55:00,22.36,22.37,22.35,22.36,444400.0,16.7569,16.7644,16.7494,16.7569,444400.0
2011-08-25 09:30:00,22.53,22.71,22.35,22.69,199500.0,16.8843,17.0192,16.7494,17.0042,199500.0
2011-08-25 09:35:00,22.7,22.74,22.47,22.49,167000.0,17.0117,17.0417,16.8393,16.8543,167000.0
2011-08-25 09:40:00,22.49,22.5,22.33,22.49,155500.0,16.8543,16.8618,16.7344,16.8543,155500.0
2011-08-25 09:45:00,22.5,22.59,22.45,22.5,201200.0,16.8618,16.9293,16.8244,16.8618,201200.0
2011-08-25 09:50:00,22.5,22.61,22.34,22.39,180900.0,16.8618,16.9443,16.7419,16.7794,180900.0
2011-08-25 09:55:00,22.38,22.6,22.37,22.58,217700.0,16.7719,16.9368,16.7644,16.9218,217700.0
2011-08-25 10:00:00,22.59,22.59,22.31,22.4,233300.0,16.9293,16.9293,16.7194,16.7869,233300.0
2011-08-25 10:05:00,22.4,22.54,22.37,22.53,157800.0,16.7869,16.8918,16.7644,16.8843,157800.0
2011-08-25 10:10:00,22.54,22.64,22.52,22.61,152400.0,16.8918,16.9667,16.8768,16.9443,152400.0
2011-08-25 10:15:00,22.61,22.65,22.54,22.6,179500.0,16.9443,16.9742,16.8918,16.9368,179500.0
2011-08-25 10:20:00,22.6,22.62,22.4,22.48,185100.0,16.9368,16.9518,16.7869,16.8468,185100.0
2011-08-25 10:25:00,22.47,22.55,22.4,22.48,104000.0,16.8393,16.8993,16.7869,16.8468,104000.0
2011-08-25 10:30:00,22.48,22.52,22.41,22.45,207800.0,16.8468,16.8768,16.7944,16.8244,207800.0
2011-08-25 10:35:00,22.45,22.47,22.35,22.38,177400.0,16.8244,16.8393,16.7494,16.7719,177400.0
2011-08-25 10:40:00,22.38,22.43,22.33,22.33,199000.0,16.7719,16.8094,16.7344,16.7344,199000.0
2011-08-25 10:45:00,22.35,22.37,22.2,22.25,228200.0,16.7494,16.7644,16.637,16.6745,228200.0
2011-08-25 10:50:00,22.24,22.36,22.15,22.3,247300.0,16.667,16.7569,16.5995,16.7119,247300.0
2011-08-25 10:55:00,22.3,22.34,22.22,22.26,298900.0,16.7119,16.7419,16.652,16.682,298900.0
2011-08-25 11:00:00,22.26,22.34,22.26,22.32,161600.0,16.682,16.7419,16.682,16.7269,161600.0
2011-08-25 11:05:00,22.34,22.34,22.29,22.32,161700.0,16.7419,16.7419,16.7044,16.7269,161700.0
2011-08-25 11:10:00,22.32,22.41,22.31,22.31,136600.0,16.7269,16.7944,16.7194,16.7194,136600.0
2011-08-25 11:15:00,22.32,22.38,22.28,22.31,240000.0,16.7269,16.7719,16.697,16.7194,240000.0
2011-08-25 11:20:00,22.3,22.37,22.29,22.36,96100.0,16.7119,16.7644,16.7044,16.7569,96100.0
2011-08-25 11:25:00,22.36,22.41,22.35,22.37,80000.0,16.7569,16.7944,16.7494,16.7644,80000.0
2011-08-25 11:30:00,22.37,22.39,22.33,22.37,161700.0,16.7644,16.7794,16.7344,16.7644,161700.0
2011-08-25 11:35:00,22.36,22.39,22.33,22.34,218200.0,16.7569,16.7794,16.7344,16.7419,218200.0
2011-08-25 11:40:00,22.33,22.35,22.24,22.27,113100.0,16.7344,16.7494,16.667,16.6895,113100.0
2011-08-25 11:45:00,22.27,22.3,22.24,22.28,76800.0,16.6895,16.7119,16.667,16.697,76800.0
2011-08-25 11:50:00,22.27,22.29,22.25,22.28,93900.0,16.6895,16.7044,16.6745,16.697,93900.0
2011-08-25 11:55:00,22.28,22.3,22.24,22.25,60500.0,16.697,16.7119,16.667,16.6745,60500.0
2011-08-25 12:00:00,22.25,22.3,22.2,22.23,168600.0,16.6745,16.7119,16.637,16.6595,168600.0
2011-08-25 12:05:00,22.22,22.25,22.19,22.21,132800.0,16.652,16.6745,16.6295,16.6445,132800.0
2011-08-25 12:10:00,22.22,22.24,22.19,22.21,46600.0,16.652,16.667,16.6295,16.6445,46600.0
2011-08-25 12:15:00,22.21,22.26,22.17,22.17,100100.0,16.6445,16.682,16.6145,16.6145,100100.0
2011-08-25 12:20:00,22.17,22.18,22.11,22.15,57300.0,16.6145,16.622,16.5696,16.5995,57300.0
2011-08-25 12:25:00,22.15,22.21,22.14,22.19,40600.0,16.5995,16.6445,16.592,16.6295,40600.0
2011-08-25 12:30:00,22.19,22.19,22.13,22.14,58200.0,16.6295,16.6295,16.5845,16.592,58200.0
2011-08-25 12:35:00,22.14,22.18,22.1,22.15,124300.0,16.592,16.622,16.5621,16.5995,124300.0
2011-08-25 12:40:00,22.15,22.24,22.12,22.21,159300.0,16.5995,16.667,16.577,16.6445,159300.0
2011-08-25 12:45:00,22.21,22.25,22.13,22.21,136000.0,16.6445,16.6745,16.5845,16.6445,136000.0
2011-08-25 12:50:00,22.21,22.29,22.17,22.29,188700.0,16.6445,16.7044,16.6145,16.7044,188700.0
2011-08-25 12:55:00,22.29,22.37,22.27,22.37,103700.0,16.7044,16.7644,16.6895,16.7644,103700.0
2011-08-25 13:00:00,22.36,22.41,22.34,22.39,88500.0,16.7569,16.7944,16.7419,16.7794,88500.0
2011-08-25 13:05:00,22.38,22.44,22.36,22.37,97000.0,16.7719,16.8169,16.7569,16.7644,97000.0
2011-08-25 13:10:00,22.37,22.4,22.33,22.33,85500.0,16.7644,16.7869,16.7344,16.7344,85500.0
2011-08-25 13:15:00,22.34,22.43,22.33,22.39,165500.0,16.7419,16.8094,16.7344,16.7794,165500.0
2011-08-25 13:20:00,22.39,22.46,22.38,22.41,188200.0,16.7794,16.8318,16.7719,16.7944,188200.0
2011-08-25 13:25:00,22.42,22.42,22.33,22.36,121800.0,16.8019,16.8019,16.7344,16.7569,121800.0
2011-08-25 13:30:00,22.36,22.38,22.31,22.32,88300.0,16.7569,16.7719,16.7194,16.7269,88300.0
2011-08-25 13:35:00,22.31,22.41,22.27,22.41,76500.0,16.7194,16.7944,16.6895,16.7944,76500.0
2011-08-25 13:40:00,22.41,22.42,22.37,22.39,40000.0,16.7944,16.8019,16.7644,16.7794,40000.0
2011-08-25 13:45:00,22.39,22.41,22.28,22.3,82500.0,16.7794,16.7944,16.697,16.7119,82500.0
2011-08-25 13:50:00,22.3,22.34,22.28,22.33,61500.0,16.7119,16.7419,16.697,16.7344,61500.0
2011-08-25 13:55:00,22.32,22.4,22.3,22.4,67700.0,16.7269,16.7869,16.7119,16.7869,67700.0
2011-08-25 14:00:00,22.4,22.43,22.35,22.37,56000.0,16.7869,16.8094,16.7494,16.7644,56000.0
2011-08-25 14:05:00,22.37,22.38,22.26,22.3,120100.0,16.7644,16.7719,16.682,16.7119,120100.0
2011-08-25 14:10:00,22.3,22.36,22.28,22.3,43800.0,16.7119,16.7569,16.697,16.7119,43800.0
2011-08-25 14:15:00,22.31,22.38,22.3,22.38,71700.0,16.7194,16.7719,16.7119,16.7719,71700.0
2011-08-25 14:20:00,22.38,22.38,22.27,22.29,76800.0,16.7719,16.7719,16.6895,16.7044,76800.0
2011-08-25 14:25:00,22.29,22.31,22.23,22.3,64900.0,16.7044,16.7194,16.6595,16.7119,64900.0
2011-08-25 14:30:00,22.29,22.3,22.26,22.28,72100.0,16.7044,16.7119,16.682,16.697,72100.0
2011-08-25 14:35:00,22.28,22.31,22.27,22.29,61400.0,16.697,16.7194,16.6895,16.7044,61400.0
2011-08-25 14:40:00,22.29,22.33,22.27,22.32,52700.0,16.7044,16.7344,16.6895,16.7269,52700.0
2011-08-25 14:45:00,22.32,22.34,22.28,22.28,70700.0,16.7269,16.7419,16.697,16.697,70700.0
2011-08-25 14:50:00,22.29,22.31,22.24,22.25,68100.0,16.7044,16.7194,16.667,16.6745,68100.0
2011-08-25 14:55:00,22.25,22.26,22.18,22.18,77700.0,16.6745,16.682,16.622,16.622,77700.0
2011-08-25 15:00:00,22.18,22.27,22.15,22.26,185200.0,16.622,16.6895,16.5995,16.682,185200.0
2011-08-25 15:05:00,22.25,22.34,22.25,22.34,99400.0,16.6745,16.7419,16.6745,16.7419,99400.0
2011-08-25 15:10:00,22.33,22.39,22.31,22.35,114200.0,16.7344,16.7794,16.7194,16.7494,114200.0
2011-08-25 15:15:00,22.34,22.43,22.31,22.43,85700.0,16.7419,16.8094,16.7194,16.8094,85700.0
2011-08-25 15:20:00,22.43,22.48,22.43,22.47,156300.0,16.8094,16.8468,16.8094,16.8393,156300.0
2011-08-25 15:25:00,22.46,22.47,22.36,22.36,75500.0,16.8318,16.8393,16.7569,16.7569,75500.0
2011-08-25 15:30:00,22.36,22.37,22.33,22.33,124600.0,16.7569,16.7644,16.7344,16.7344,124600.0
2011-08-25 15:35:00,22.33,22.34,22.28,22.29,117200.0,16.7344,16.7419,16.697,16.7044,117200.0
2011-08-25 15:40:00,22.29,22.3,22.18,22.21,239700.0,16.7044,16.7119,16.622,16.6445,239700.0
2011-08-25 15:45:00,22.21,22.34,22.19,22.33,289900.0,16.6445,16.7419,16.6295,16.7344,289900.0
2011-08-25 15:50:00,22.33,22.33,22.25,22.32,299000.0,16.7344,16.7344,16.6745,16.7269,299000.0
2011-08-25 15:55:00,22.32,22.35,22.3,22.32,358400.0,16.7269,16.7494,16.7119,16.7269,358400.0
2011-08-26 09:30:00,22.2,22.22,22.0,22.19,196300.0,16.637,16.652,16.4871,16.6295,196300.0
2011-08-26 09:35:00,22.2,22.38,22.18,22.2,258600.0,16.637,16.7719,16.622,16.637,258600.0
2011-08-26 09:40:00,22.2,22.29,22.16,22.28,123700.0,16.637,16.7044,16.607,16.697,123700.0
2011-08-26 09:45:00,22.27,22.27,22.08,22.14,151800.0,16.6895,16.6895,16.5471,16.592,151800.0
2011-08-26 09:50:00,22.14,22.16,22.03,22.04,111800.0,16.592,16.607,16.5096,16.5171,111800.0
2011-08-26 09:55:00,22.04,22.16,22.04,22.12,115400.0,16.5171,16.607,16.5171,16.577,115400.0
2011-08-26 10:00:00,22.12,22.13,21.8,21.93,465300.0,16.577,16.5845,16.3372,16.4347,465300.0
2011-08-26 10:05:00,21.94,21.98,21.83,21.97,116500.0,16.4422,16.4721,16.3597,16.4646,116500.0
2011-08-26 10:10:00,21.97,21.97,21.87,21.88,103100.0,16.4646,16.4646,16.3897,16.3972,103100.0
2011-08-26 10:15:00,21.88,21.96,21.88,21.94,131500.0,16.3972,16.4571,16.3972,16.4422,131500.0
2011-08-26 10:20:00,21.94,22.16,21.91,22.07,185200.0,16.4422,16.607,16.4197,16.5396,185200.0
2011-08-26 10:25:00,22.08,22.28,22.07,22.16,291600.0,16.5471,16.697,16.5396,16.607,291600.0
2011-08-26 10:30:00,22.15,22.19,21.91,21.95,303600.0,16.5995,16.6295,16.4197,16.4496,303600.0
2011-08-26 10:35:00,21.95,22.08,21.87,22.03,220300.0,16.4496,16.5471,16.3897,16.5096,220300.0
2011-08-26 10:40:00,22.02,22.12,21.99,22.12,93000.0,16.5021,16.577,16.4796,16.577,93000.0
2011-08-26 10:45:00,22.12,22.39,22.12,22.29,194600.0,16.577,16.7794,16.577,16.7044,194600.0
2011-08-26 10:50:00,22.3,22.32,22.23,22.25,97200.0,16.7119,16.7269,16.6595,16.6745,97200.0
2011-08-26 10:55:00,22.25,22.31,22.17,22.19,140000.0,16.6745,16.7194,16.6145,16.6295,140000.0
2011-08-26 11:00:00,22.19,22.28,22.15,22.27,94700.0,16.6295,16.697,16.5995,16.6895,94700.0
2011-08-26 11:05:00,22.28,22.36,22.23,22.34,123600.0,16.697,16.7569,16.6595,16.7419,123600.0
2011-08-26 11:10:00,22.33,22.5,22.33,22.49,149000.0,16.7344,16.8618,16.7344,16.8543,149000.0
2011-08-26 11:15:00,22.48,22.57,22.44,22.44,123900.0,16.8468,16.9143,16.8169,16.8169,123900.0
2011-08-26 11:20:00,22.45,22.48,22.43,22.45,104900.0,16.8244,16.8468,16.8094,16.8244,104900.0
2011-08-26 11:25:00,22.44,22.49,22.43,22.44,74900.0,16.8169,16.8543,16.8094,16.8169,74900.0
2011-08-26 11:30:00,22.44,22.54,22.44,22.53,77100.0,16.8169,16.8918,16.8169,16.8843,77100.0
2011-08-26 11:35:00,22.52,22.56,22.5,22.5,71900.0,16.8768,16.9068,16.8618,16.8618,71900.0
2011-08-26 11:40:00,22.5,22.53,22.46,22.49,91400.0,16.8618,16.8843,16.8318,16.8543,91400.0
2011-08-26 11:45:00,22.49,22.52,22.46,22.49,54600.0,16.8543,16.8768,16.8318,16.8543,54600.0
2011-08-26 11:50:00,22.49,22.58,22.48,22.58,71000.0,16.8543,16.9218,16.8468,16.9218,71000.0
2011-08-26 11:55:00,22.59,22.59,22.56,22.58,20400.0,16.9293,16.9293,16.9068,16.9218,20400.0
2011-08-26 12:00:00,22.58,22.68,22.58,22.68,121100.0,16.9218,16.9967,16.9218,16.9967,121100.0
2011-08-26 12:05:00,22.69,22.71,22.67,22.71,147100.0,17.0042,17.0192,16.9892,17.0192,147100.0
2011-08-26 12:10:00,22.71,22.73,22.65,22.67,62500.0,17.0192,17.0342,16.9742,16.9892,62500.0
2011-08-26 12:15:00,22.67,22.7,22.65,22.7,82900.0,16.9892,17.0117,16.9742,17.0117,82900.0
2011-08-26 12:20:00,22.7,22.78,22.69,22.74,136800.0,17.0117,17.0717,17.0042,17.0417,136800.0
2011-08-26 12:25:00,22.75,22.82,22.74,22.82,97700.0,17.0492,17.1016,17.0417,17.1016,97700.0
2011-08-26 12:30:00,22.82,22.87,22.77,22.82,156900.0,17.1016,17.1391,17.0642,17.1016,156900.0
2011-08-26 12:35:00,22.82,22.84,22.77,22.8,87600.0,17.1016,17.1166,17.0642,17.0866,87600.0
2011-08-26 12:40:00,22.8,22.84,22.79,22.82,77300.0,17.0866,17.1166,17.0792,17.1016,77300.0
2011-08-26 12:45:00,22.83,22.83,22.78,22.78,101400.0,17.1091,17.1091,17.0717,17.0717,101400.0
2011-08-26 12:50:00,22.78,22.87,22.78,22.85,115700.0,17.0717,17.1391,17.0717,17.1241,115700.0
2011-08-26 12:55:00,22.84,22.87,22.84,22.86,55200.0,17.1166,17.1391,17.1166,17.1316,55200.0
2011-08-26 13:00:00,22.86,22.93,22.82,22.92,205100.0,17.1316,17.1841,17.1016,17.1766,205100.0
2011-08-26 13:05:00,22.92,23.02,22.91,23.0,353900.0,17.1766,17.2515,17.1691,17.2365,353900.0
2011-08-26 13:10:00,22.99,23.03,22.96,23.02,149900.0,17.229,17.259,17.2066,17.2515,149900.0
2011-08-26 13:15:00,23.03,23.08,23.0,23.04,82600.0,17.259,17.2965,17.2365,17.2665,82600.0
2011-08-26 13:20:00,23.04,23.04,23.0,23.01,38400.0,17.2665,17.2665,17.2365,17.244,38400.0
2011-08-26 13:25:00,23.01,23.04,23.01,23.03,81200.0,17.244,17.2665,17.244,17.259,81200.0
2011-08-26 13:30:00,23.03,23.04,23.0,23.01,53000.0,17.259,17.2665,17.2365,17.244,53000.0
2011-08-26 13:35:00,23.0,23.02,22.98,23.02,84100.0,17.2365,17.2515,17.2215,17.2515,84100.0
2011-08-26 13:40:00,23.01,23.07,22.98,23.01,150700.0,17.244,17.289,17.2215,17.244,150700.0
2011-08-26 13:45:00,23.01,23.04,23.0,23.02,110900.0,17.244,17.2665,17.2365,17.2515,110900.0
2011-08-26 13:50:00,23.01,23.03,22.94,22.98,145200.0,17.244,17.259,17.1916,17.2215,145200.0
2011-08-26 13:55:00,22.99,23.04,22.98,23.0,64900.0,17.229,17.2665,17.2215,17.2365,64900.0
2011-08-26 14:00:00,23.02,23.05,23.0,23.01,93700.0,17.2515,17.274,17.2365,17.244,93700.0
2011-08-26 14:05:00,23.01,23.01,22.92,22.95,55400.0,17.244,17.244,17.1766,17.1991,55400.0
2011-08-26 14:10:00,22.94,22.97,22.91,22.96,67100.0,17.1916,17.214,17.1691,17.2066,67100.0
2011-08-26 14:15:00,22.96,23.0,22.94,23.0,88700.0,17.2066,17.2365,17.1916,17.2365,88700.0
2011-08-26 14:20:00,23.0,23.0,22.95,22.96,81000.0,17.2365,17.2365,17.1991,17.2066,81000.0
2011-08-26 14:25:00,22.95,22.96,22.83,22.83,202700.0,17.1991,17.2066,17.1091,17.1091,202700.0
2011-08-26 14:30:00,22.84,22.89,22.8,22.87,260900.0,17.1166,17.1541,17.0866,17.1391,260900.0
2011-08-26 14:35:00,22.87,22.87,22.77,22.8,199900.0,17.1391,17.1391,17.0642,17.0866,199900.0
2011-08-26 14:40:00,22.8,22.87,22.79,22.86,88600.0,17.0866,17.1391,17.0792,17.1316,88600.0
2011-08-26 14:45:00,22.86,22.92,22.86,22.87,63800.0,17.1316,17.1766,17.1316,17.1391,63800.0
2011-08-26 14:50:00,22.88,22.9,22.86,22.86,40800.0,17.1466,17.1616,17.1316,17.1316,40800.0
2011-08-26 14:55:00,22.86,22.88,22.86,22.86,52600.0,17.1316,17.1466,17.1316,17.1316,52600.0
2011-08-26 15:00:00,22.87,22.87,22.83,22.86,69000.0,17.1391,17.1391,17.1091,17.1316,69000.0
2011-08-26 15:05:00,22.85,22.85,22.8,22.8,86900.0,17.1241,17.1241,17.0866,17.0866,86900.0
2011-08-26 15:10:00,22.8,22.83,22.77,22.8,53100.0,17.0866,17.1091,17.0642,17.0866,53100.0
2011-08-26 15:15:00,22.79,22.81,22.78,22.8,80700.0,17.0792,17.0941,17.0717,17.0866,80700.0
2011-08-26 15:20:00,22.8,22.82,22.78,22.78,52700.0,17.0866,17.1016,17.0717,17.0717,52700.0
2011-08-26 15:25:00,22.78,22.8,22.75,22.79,71500.0,17.0717,17.0866,17.0492,17.0792,71500.0
2011-08-26 15:30:00,22.8,22.82,22.76,22.81,107000.0,17.0866,17.1016,17.0567,17.0941,107000.0
2011-08-26 15:35:00,22.8,22.83,22.78,22.82,120300.0,17.0866,17.1091,17.0717,17.1016,120300.0
2011-08-26 15:40:00,22.83,22.86,22.8,22.82,131400.0,17.1091,17.1316,17.0866,17.1016,131400.0
2011-08-26 15:45:00,22.83,22.85,22.79,22.81,223000.0,17.1091,17.1241,17.0792,17.0941,223000.0
2011-08-26 15:50:00,22.82,22.83,22.78,22.81,358700.0,17.1016,17.1091,17.0717,17.0941,358700.0
2011-08-26 15:55:00,22.82,22.86,22.82,22.85,183000.0,17.1016,17.1316,17.1016,17.1241,183000.0
2011-08-29 09:30:00,23.3,23.5,23.28,23.5,229400.0,17.4614,17.6112,17.4464,17.6112,229400.0
2011-08-29 09:35:00,23.49,23.52,23.43,23.44,147700.0,17.6037,17.6262,17.5588,17.5663,147700.0
2011-08-29 09:40:00,23.45,23.45,23.27,23.38,143100.0,17.5738,17.5738,17.4389,17.5213,143100.0
2011-08-29 09:45:00,23.39,23.44,23.35,23.43,115600.0,17.5288,17.5663,17.4988,17.5588,115600.0
2011-08-29 09:50:00,23.42,23.43,23.35,23.37,69100.0,17.5513,17.5588,17.4988,17.5138,69100.0
2011-08-29 09:55:00,23.38,23.44,23.33,23.43,97500.0,17.5213,17.5663,17.4838,17.5588,97500.0
2011-08-29 10:00:00,23.43,23.6,23.38,23.58,475700.0,17.5588,17.6862,17.5213,17.6712,475700.0
2011-08-29 10:05:00,23.59,23.61,23.54,23.57,211600.0,17.6787,17.6937,17.6412,17.6637,211600.0
2011-08-29 10:10:00,23.57,23.86,23.56,23.8,330300.0,17.6637,17.881,17.6562,17.8361,330300.0
2011-08-29 10:15:00,23.8,23.81,23.77,23.8,322600.0,17.8361,17.8436,17.8136,17.8361,322600.0
2011-08-29 10:20:00,23.8,23.8,23.73,23.74,206400.0,17.8361,17.8361,17.7836,17.7911,206400.0
2011-08-29 10:25:00,23.74,23.75,23.74,23.74,119000.0,17.7911,17.7986,17.7911,17.7911,119000.0
2011-08-29 10:30:00,23.75,23.8,23.74,23.8,122200.0,17.7986,17.8361,17.7911,17.8361,122200.0
2011-08-29 10:35:00,23.8,23.92,23.79,23.91,291100.0,17.8361,17.926,17.8286,17.9185,291100.0
2011-08-29 10:40:00,23.92,23.93,23.86,23.87,296600.0,17.926,17.9335,17.881,17.8885,296600.0
2011-08-29 10:45:00,23.86,23.87,23.79,23.8,99300.0,17.881,17.8885,17.8286,17.8361,99300.0
2011-08-29 10:50:00,23.81,23.87,23.78,23.85,104100.0,17.8436,17.8885,17.8211,17.8735,104100.0
2011-08-29 10:55:00,23.86,23.86,23.74,23.74,162900.0,17.881,17.881,17.7911,17.7911,162900.0
2011-08-29 11:00:00,23.74,23.75,23.69,23.72,139500.0,17.7911,17.7986,17.7536,17.7761,139500.0
2011-08-29 11:05:00,23.72,23.74,23.7,23.7,65100.0,17.7761,17.7911,17.7611,17.7611,65100.0
2011-08-29 11:10:00,23.7,23.75,23.69,23.74,129000.0,17.7611,17.7986,17.7536,17.7911,129000.0
2011-08-29 11:15:00,23.74,23.75,23.69,23.69,96900.0,17.7911,17.7986,17.7536,17.7536,96900.0
2011-08-29 11:20:00,23.69,23.75,23.69,23.73,84700.0,17.7536,17.7986,17.7536,17.7836,84700.0
2011-08-29 11:25:00,23.73,23.75,23.7,23.71,77900.0,17.7836,17.7986,17.7611,17.7686,77900.0
2011-08-29 11:30:00,23.71,23.74,23.71,23.73,20600.0,17.7686,17.7911,17.7686,17.7836,20600.0
2011-08-29 11:35:00,23.73,23.84,23.73,23.83,126900.0,17.7836,17.866,17.7836,17.8585,126900.0
2011-08-29 11:40:00,23.83,23.88,23.83,23.87,70200.0,17.8585,17.896,17.8585,17.8885,70200.0
2011-08-29 11:45:00,23.86,23.88,23.85,23.85,70600.0,17.881,17.896,17.8735,17.8735,70600.0
2011-08-29 11:50:00,23.85,23.9,23.85,23.88,183200.0,17.8735,17.911,17.8735,17.896,183200.0
2011-08-29 11:55:00,23.88,23.91,23.86,23.86,80900.0,17.896,17.9185,17.881,17.881,80900.0
2011-08-29 12:00:00,23.85,23.88,23.85,23.88,142500.0,17.8735,17.896,17.8735,17.896,142500.0
2011-08-29 12:05:00,23.88,23.91,23.88,23.89,70300.0,17.896,17.9185,17.896,17.9035,70300.0
2011-08-29 12:10:00,23.89,23.9,23.88,23.89,64100.0,17.9035,17.911,17.896,17.9035,64100.0
2011-08-29 12:15:00,23.89,23.93,23.88,23.9,150200.0,17.9035,17.9335,17.896,17.911,150200.0
2011-08-29 12:20:00,23.9,23.91,23.87,23.91,102800.0,17.911,17.9185,17.8885,17.9185,102800.0
2011-08-29 12:25:00,23.9,23.92,23.85,23.91,161100.0,17.911,17.926,17.8735,17.9185,161100.0
2011-08-29 12:30:00,23.91,23.93,23.84,23.84,202600.0,17.9185,17.9335,17.866,17.866,202600.0
2011-08-29 12:35:00,23.85,23.86,23.84,23.84,110400.0,17.8735,17.881,17.866,17.866,110400.0
2011-08-29 12:40:00,23.85,23.92,23.85,23.91,169400.0,17.8735,17.926,17.8735,17.9185,169400.0
2011-08-29 12:45:00,23.92,23.92,23.89,23.89,201200.0,17.926,17.926,17.9035,17.9035,201200.0
2011-08-29 12:50:00,23.89,23.9,23.86,23.89,145200.0,17.9035,17.911,17.881,17.9035,145200.0
2011-08-29 12:55:00,23.88,23.89,23.86,23.87,56500.0,17.896,17.9035,17.881,17.8885,56500.0
2011-08-29 13:00:00,23.86,23.87,23.85,23.87,59300.0,17.881,17.8885,17.8735,17.8885,59300.0
2011-08-29 13:05:00,23.87,23.88,23.85,23.87,68900.0,17.8885,17.896,17.8735,17.8885,68900.0
2011-08-29 13:10:00,23.87,23.9,23.86,23.87,74200.0,17.8885,17.911,17.881,17.8885,74200.0
2011-08-29 13:15:00,23.87,23.89,23.86,23.87,48400.0,17.8885,17.9035,17.881,17.8885,48400.0
2011-08-29 13:20:00,23.87,23.88,23.85,23.87,52400.0,17.8885,17.896,17.8735,17.8885,52400.0
2011-08-29 13:25:00,23.87,23.88,23.85,23.85,34300.0,17.8885,17.896,17.8735,17.8735,34300.0
2011-08-29 13:30:00,23.85,23.86,23.82,23.83,59100.0,17.8735,17.881,17.8511,17.8585,59100.0
2011-08-29 13:35:00,23.84,23.84,23.83,23.83,29500.0,17.866,17.866,17.8585,17.8585,29500.0
2011-08-29 13:40:00,23.84,23.86,23.81,23.81,100500.0,17.866,17.881,17.8436,17.8436,100500.0
2011-08-29 13:45:00,23.81,23.82,23.75,23.75,69700.0,17.8436,17.8511,17.7986,17.7986,69700.0
2011-08-29 13:50:00,23.75,23.82,23.75,23.81,39400.0,17.7986,17.8511,17.7986,17.8436,39400.0
2011-08-29 13:55:00,23.81,23.84,23.79,23.8,101600.0,17.8436,17.866,17.8286,17.8361,101600.0
2011-08-29 14:00:00,23.8,23.82,23.79,23.81,76800.0,17.8361,17.8511,17.8286,17.8436,76800.0
2011-08-29 14:05:00,23.81,23.85,23.79,23.85,72700.0,17.8436,17.8735,17.8286,17.8735,72700.0
2011-08-29 14:10:00,23.85,23.88,23.84,23.87,72000.0,17.8735,17.896,17.866,17.8885,72000.0
2011-08-29 14:15:00,23.88,23.89,23.87,23.87,44600.0,17.896,17.9035,17.8885,17.8885,44600.0
2011-08-29 14:20:00,23.86,23.92,23.86,23.91,46600.0,17.881,17.926,17.881,17.9185,46600.0
2011-08-29 14:25:00,23.9,23.95,23.88,23.95,105800.0,17.911,17.9485,17.896,17.9485,105800.0
2011-08-29 14:30:00,23.95,23.95,23.92,23.95,53300.0,17.9485,17.9485,17.926,17.9485,53300.0
2011-08-29 14:35:00,23.95,23.96,23.92,23.92,34900.0,17.9485,17.956,17.926,17.926,34900.0
2011-08-29 14:40:00,23.92,23.93,23.87,23.87,60900.0,17.926,17.9335,17.8885,17.8885,60900.0
2011-08-29 14:45:00,23.87,23.88,23.87,23.87,31000.0,17.8885,17.896,17.8885,17.8885,31000.0
2011-08-29 14:50:00,23.87,23.88,23.82,23.82,86100.0,17.8885,17.896,17.8511,17.8511,86100.0
2011-08-29 14:55:00,23.83,23.83,23.8,23.83,69500.0,17.8585,17.8585,17.8361,17.8585,69500.0
2011-08-29 15:00:00,23.82,23.85,23.81,23.85,31500.0,17.8511,17.8735,17.8436,17.8735,31500.0
2011-08-29 15:05:00,23.85,23.85,23.81,23.82,32900.0,17.8735,17.8735,17.8436,17.8511,32900.0
2011-08-29 15:10:00,23.81,23.82,23.76,23.82,106300.0,17.8436,17.8511,17.8061,17.8511,106300.0
2011-08-29 15:15:00,23.83,23.83,23.78,23.8,113800.0,17.8585,17.8585,17.8211,17.8361,113800.0
2011-08-29 15:20:00,23.8,23.9,23.79,23.86,224300.0,17.8361,17.911,17.8286,17.881,224300.0
2011-08-29 15:25:00,23.86,23.87,23.85,23.85,62100.0,17.881,17.8885,17.8735,17.8735,62100.0
2011-08-29 15:30:00,23.85,23.87,23.84,23.86,128100.0,17.8735,17.8885,17.866,17.881,128100.0
2011-08-29 15:35:00,23.86,23.87,23.84,23.85,101500.0,17.881,17.8885,17.866,17.8735,101500.0
2011-08-29 15:40:00,23.84,23.86,23.83,23.84,136300.0,17.866,17.881,17.8585,17.866,136300.0
2011-08-29 15:45:00,23.84,23.87,23.78,23.78,228000.0,17.866,17.8885,17.8211,17.8211,228000.0
2011-08-29 15:50:00,23.78,23.8,23.74,23.78,350300.0,17.8211,17.8361,17.7911,17.8211,350300.0
2011-08-29 15:55:00,23.78,23.8,23.77,23.8,431800.0,17.8211,17.8361,17.8136,17.8361,431800.0
2011-08-30 09:30:00,23.48,23.59,23.41,23.47,196400.0,17.5963,17.6787,17.5438,17.5888,196400.0
2011-08-30 09:35:00,23.46,23.47,23.35,23.39,125200.0,17.5813,17.5888,17.4988,17.5288,125200.0
2011-08-30 09:40:00,23.4,23.49,23.39,23.49,49300.0,17.5363,17.6037,17.5288,17.6037,49300.0
2011-08-30 09:45:00,23.5,23.56,23.45,23.49,142400.0,17.6112,17.6562,17.5738,17.6037,142400.0
2011-08-30 09:50:00,23.49,23.49,23.45,23.48,94400.0,17.6037,17.6037,17.5738,17.5963,94400.0
2011-08-30 09:55:00,23.47,23.48,23.36,23.4,95000.0,17.5888,17.5963,17.5063,17.5363,95000.0
2011-08-30 10:00:00,23.4,23.42,23.08,23.09,367900.0,17.5363,17.5513,17.2965,17.304,367900.0
2011-08-30 10:05:00,23.09,23.2,23.07,23.16,200700.0,17.304,17.3864,17.289,17.3564,200700.0
2011-08-30 10:10:00,23.15,23.17,23.11,23.17,79200.0,17.3489,17.3639,17.319,17.3639,79200.0
2011-08-30 10:15:00,23.16,23.17,23.06,23.06,86900.0,17.3564,17.3639,17.2815,17.2815,86900.0
2011-08-30 10:20:00,23.07,23.12,23.05,23.11,85800.0,17.289,17.3265,17.274,17.319,85800.0
2011-08-30 10:25:00,23.11,23.27,23.11,23.26,188600.0,17.319,17.4389,17.319,17.4314,188600.0
2011-08-30 10:30:00,23.27,23.35,23.23,23.34,94700.0,17.4389,17.4988,17.4089,17.4913,94700.0
2011-08-30 10:35:00,23.34,23.35,23.3,23.32,91100.0,17.4913,17.4988,17.4614,17.4763,91100.0
2011-08-30 10:40:00,23.34,23.34,23.23,23.26,48900.0,17.4913,17.4913,17.4089,17.4314,48900.0
2011-08-30 10:45:00,23.25,23.31,23.17,23.19,71600.0,17.4239,17.4688,17.3639,17.3789,71600.0
2011-08-30 10:50:00,23.2,23.28,23.18,23.26,49000.0,17.3864,17.4464,17.3714,17.4314,49000.0
2011-08-30 10:55:00,23.27,23.38,23.27,23.36,105300.0,17.4389,17.5213,17.4389,17.5063,105300.0
2011-08-30 11:00:00,23.36,23.42,23.35,23.4,96600.0,17.5063,17.5513,17.4988,17.5363,96600.0
2011-08-30 11:05:00,23.4,23.44,23.4,23.43,55700.0,17.5363,17.5663,17.5363,17.5588,55700.0
2011-08-30 11:10:00,23.43,23.47,23.41,23.46,110700.0,17.5588,17.5888,17.5438,17.5813,110700.0
2011-08-30 11:15:00,23.46,23.46,23.36,23.36,127600.0,17.5813,17.5813,17.5063,17.5063,127600.0
2011-08-30 11:20:00,23.36,23.42,23.35,23.42,42000.0,17.5063,17.5513,17.4988,17.5513,42000.0
2011-08-30 11:25:00,23.41,23.55,23.4,23.5,110900.0,17.5438,17.6487,17.5363,17.6112,110900.0
2011-08-30 11:30:00,23.49,23.5,23.45,23.48,87300.0,17.6037,17.6112,17.5738,17.5963,87300.0
2011-08-30 11:35:00,23.49,23.58,23.47,23.56,134300.0,17.6037,17.6712,17.5888,17.6562,134300.0
2011-08-30 11:40:00,23.55,23.62,23.55,23.62,56300.0,17.6487,17.7012,17.6487,17.7012,56300.0
2011-08-30 11:45:00,23.62,23.62,23.55,23.56,86900.0,17.7012,17.7012,17.6487,17.6562,86900.0
2011-08-30 11:50:00,23.55,23.59,23.54,23.58,106000.0,17.6487,17.6787,17.6412,17.6712,106000.0
2011-08-30 11:55:00,23.58,23.63,23.57,23.62,45400.0,17.6712,17.7087,17.6637,17.7012,45400.0
2011-08-30 12:00:00,23.63,23.63,23.58,23.59,38400.0,17.7087,17.7087,17.6712,17.6787,38400.0
2011-08-30 12:05:00,23.57,23.6,23.55,23.55,26700.0,17.6637,17.6862,17.6487,17.6487,26700.0
2011-08-30 12:10:00,23.55,23.55,23.47,23.48,48700.0,17.6487,17.6487,17.5888,17.5963,48700.0
2011-08-30 12:15:00,23.47,23.53,23.43,23.51,63600.0,17.5888,17.6337,17.5588,17.6187,63600.0
2011-08-30 12:20:00,23.52,23.55,23.51,23.55,19600.0,17.6262,17.6487,17.6187,17.6487,19600.0
2011-08-30 12:25:00,23.55,23.59,23.47,23.47,46300.0,17.6487,17.6787,17.5888,17.5888,46300.0
2011-08-30 12:30:00,23.46,23.5,23.45,23.48,25300.0,17.5813,17.6112,17.5738,17.5963,25300.0
2011-08-30 12:35:00,23.49,23.49,23.43,23.44,31100.0,17.6037,17.6037,17.5588,17.5663,31100.0
2011-08-30 12:40:00,23.43,23.44,23.32,23.32,61800.0,17.5588,17.5663,17.4763,17.4763,61800.0
2011-08-30 12:45:00,23.32,23.35,23.28,23.34,122100.0,17.4763,17.4988,17.4464,17.4913,122100.0
2011-08-30 12:50:00,23.34,23.38,23.32,23.34,42000.0,17.4913,17.5213,17.4763,17.4913,42000.0
2011-08-30 12:55:00,23.33,23.34,23.29,23.31,69000.0,17.4838,17.4913,17.4539,17.4688,69000.0
2011-08-30 13:00:00,23.32,23.35,23.31,23.32,55900.0,17.4763,17.4988,17.4688,17.4763,55900.0
2011-08-30 13:05:00,23.33,23.41,23.31,23.4,84900.0,17.4838,17.5438,17.4688,17.5363,84900.0
2011-08-30 13:10:00,23.4,23.45,23.36,23.44,81100.0,17.5363,17.5738,17.5063,17.5663,81100.0
2011-08-30 13:15:00,23.44,23.47,23.41,23.44,94500.0,17.5663,17.5888,17.5438,17.5663,94500.0
2011-08-30 13:20:00,23.45,23.48,23.44,23.47,32600.0,17.5738,17.5963,17.5663,17.5888,32600.0
2011-08-30 13:25:00,23.46,23.47,23.39,23.42,62500.0,17.5813,17.5888,17.5288,17.5513,62500.0
2011-08-30 13:30:00,23.42,23.42,23.35,23.38,60400.0,17.5513,17.5513,17.4988,17.5213,60400.0
2011-08-30 13:35:00,23.38,23.42,23.36,23.42,53300.0,17.5213,17.5513,17.5063,17.5513,53300.0
2011-08-30 13:40:00,23.42,23.47,23.42,23.43,56900.0,17.5513,17.5888,17.5513,17.5588,56900.0
2011-08-30 13:45:00,23.43,23.45,23.4,23.41,19600.0,17.5588,17.5738,17.5363,17.5438,19600.0
2011-08-30 13:50:00,23.41,23.42,23.37,23.41,25400.0,17.5438,17.5513,17.5138,17.5438,25400.0
2011-08-30 13:55:00,23.41,23.44,23.39,23.39,23500.0,17.5438,17.5663,17.5288,17.5288,23500.0
2011-08-30 14:00:00,23.4,23.5,23.35,23.36,136100.0,17.5363,17.6112,17.4988,17.5063,136100.0
2011-08-30 14:05:00,23.36,23.44,23.33,23.44,100100.0,17.5063,17.5663,17.4838,17.5663,100100.0
2011-08-30 14:10:00,23.45,23.55,23.41,23.53,109500.0,17.5738,17.6487,17.5438,17.6337,109500.0
2011-08-30 14:15:00,23.54,23.57,23.51,23.52,69700.0,17.6412,17.6637,17.6187,17.6262,69700.0
2011-08-30 14:20:00,23.51,23.56,23.48,23.55,61000.0,17.6187,17.6562,17.5963,17.6487,61000.0
2011-08-30 14:25:00,23.56,23.59,23.52,23.59,70900.0,17.6562,17.6787,17.6262,17.6787,70900.0
2011-08-30 14:30:00,23.58,23.63,23.58,23.62,103300.0,17.6712,17.7087,17.6712,17.7012,103300.0
2011-08-30 14:35:00,23.62,23.63,23.55,23.59,100700.0,17.7012,17.7087,17.6487,17.6787,100700.0
2011-08-30 14:40:00,23.59,23.61,23.57,23.59,66800.0,17.6787,17.6937,17.6637,17.6787,66800.0
2011-08-30 14:45:00,23.59,23.59,23.54,23.55,83400.0,17.6787,17.6787,17.6412,17.6487,83400.0
2011-08-30 14:50:00,23.55,23.59,23.49,23.52,78000.0,17.6487,17.6787,17.6037,17.6262,78000.0
2011-08-30 14:55:00,23.51,23.6,23.49,23.59,106200.0,17.6187,17.6862,17.6037,17.6787,106200.0
2011-08-30 15:00:00,23.6,23.6,23.55,23.58,48500.0,17.6862,17.6862,17.6487,17.6712,48500.0
2011-08-30 15:05:00,23.58,23.6,23.56,23.6,80300.0,17.6712,17.6862,17.6562,17.6862,80300.0
2011-08-30 15:10:00,23.59,23.61,23.59,23.61,39200.0,17.6787,17.6937,17.6787,17.6937,39200.0
2011-08-30 15:15:00,23.61,23.63,23.59,23.62,70200.0,17.6937,17.7087,17.6787,17.7012,70200.0
2011-08-30 15:20:00,23.61,23.63,23.59,23.63,38000.0,17.6937,17.7087,17.6787,17.7087,38000.0
2011-08-30 15:25:00,23.63,23.66,23.6,23.65,69800.0,17.7087,17.7311,17.6862,17.7237,69800.0
2011-08-30 15:30:00,23.66,23.66,23.63,23.65,147400.0,17.7311,17.7311,17.7087,17.7237,147400.0
2011-08-30 15:35:00,23.66,23.68,23.63,23.65,111200.0,17.7311,17.7461,17.7087,17.7237,111200.0
2011-08-30 15:40:00,23.65,23.74,23.64,23.71,187200.0,17.7237,17.7911,17.7162,17.7686,187200.0
2011-08-30 15:45:00,23.72,23.73,23.67,23.7,145700.0,17.7761,17.7836,17.7386,17.7611,145700.0
2011-08-30 15:50:00,23.7,23.71,23.61,23.63,144500.0,17.7611,17.7686,17.6937,17.7087,144500.0
2011-08-30 15:55:00,23.63,23.64,23.57,23.57,268800.0,17.7087,17.7162,17.6637,17.6637,268800.0
2011-08-31 09:30:00,23.85,24.31,23.83,24.29,405700.0,17.8735,18.2183,17.8585,18.2033,405700.0
2011-08-31 09:35:00,24.29,24.29,24.06,24.19,210000.0,18.2033,18.2033,18.0309,18.1283,210000.0
2011-08-31 09:40:00,24.18,24.2,24.04,24.18,221800.0,18.1208,18.1358,18.0159,18.1208,221800.0
2011-08-31 09:45:00,24.18,24.22,24.12,24.21,189400.0,18.1208,18.1508,18.0759,18.1433,189400.0
2011-08-31 09:50:00,24.22,24.4,24.22,24.4,240900.0,18.1508,18.2857,18.1508,18.2857,240900.0
2011-08-31 09:55:00,24.4,24.46,24.39,24.43,307500.0,18.2857,18.3307,18.2782,18.3082,307500.0
2011-08-31 10:00:00,24.43,24.49,24.31,24.32,287300.0,18.3082,18.3532,18.2183,18.2258,287300.0
2011-08-31 10:05:00,24.33,24.35,24.3,24.34,221000.0,18.2333,18.2482,18.2108,18.2407,221000.0
2011-08-31 10:10:00,24.33,24.35,24.26,24.26,221700.0,18.2333,18.2482,18.1808,18.1808,221700.0
2011-08-31 10:15:00,24.27,24.31,24.26,24.31,78700.0,18.1883,18.2183,18.1808,18.2183,78700.0
2011-08-31 10:20:00,24.31,24.41,24.3,24.38,329700.0,18.2183,18.2932,18.2108,18.2707,329700.0
2011-08-31 10:25:00,24.38,24.4,24.33,24.4,97800.0,18.2707,18.2857,18.2333,18.2857,97800.0
2011-08-31 10:30:00,24.39,24.41,24.34,24.36,118700.0,18.2782,18.2932,18.2407,18.2557,118700.0
2011-08-31 10:35:00,24.37,24.41,24.3,24.3,94200.0,18.2632,18.2932,18.2108,18.2108,94200.0
2011-08-31 10:40:00,24.3,24.3,24.23,24.29,196300.0,18.2108,18.2108,18.1583,18.2033,196300.0
2011-08-31 10:45:00,24.3,24.37,24.29,24.3,131800.0,18.2108,18.2632,18.2033,18.2108,131800.0
2011-08-31 10:50:00,24.3,24.36,24.3,24.31,147500.0,18.2108,18.2557,18.2108,18.2183,147500.0
2011-08-31 10:55:00,24.31,24.32,24.24,24.27,100000.0,18.2183,18.2258,18.1658,18.1883,100000.0
2011-08-31 11:00:00,24.27,24.33,24.27,24.33,150300.0,18.1883,18.2333,18.1883,18.2333,150300.0
2011-08-31 11:05:00,24.32,24.33,24.24,24.25,148600.0,18.2258,18.2333,18.1658,18.1733,148600.0
2011-08-31 11:10:00,24.24,24.27,24.2,24.2,165000.0,18.1658,18.1883,18.1358,18.1358,165000.0
2011-08-31 11:15:00,24.21,24.21,24.17,24.17,131500.0,18.1433,18.1433,18.1133,18.1133,131500.0
2011-08-31 11:20:00,24.17,24.18,24.1,24.1,246500.0,18.1133,18.1208,18.0609,18.0609,246500.0
2011-08-31 11:25:00,24.1,24.11,24.06,24.11,181400.0,18.0609,18.0684,18.0309,18.0684,181400.0
2011-08-31 11:30:00,24.11,24.15,24.06,24.07,160800.0,18.0684,18.0984,18.0309,18.0384,160800.0
2011-08-31 11:35:00,24.08,24.16,24.08,24.16,76100.0,18.0459,18.1059,18.0459,18.1059,76100.0
2011-08-31 11:40:00,24.16,24.23,24.15,24.21,97400.0,18.1059,18.1583,18.0984,18.1433,97400.0
2011-08-31 11:45:00,24.22,24.22,24.15,24.16,100100.0,18.1508,18.1508,18.0984,18.1059,100100.0
2011-08-31 11:50:00,24.15,24.18,24.12,24.13,111000.0,18.0984,18.1208,18.0759,18.0834,111000.0
2011-08-31 11:55:00,24.13,24.13,24.1,24.11,74300.0,18.0834,18.0834,18.0609,18.0684,74300.0
2011-08-31 12:00:00,24.1,24.12,24.07,24.08,135600.0,18.0609,18.0759,18.0384,18.0459,135600.0
2011-08-31 12:05:00,24.08,24.09,24.06,24.07,156400.0,18.0459,18.0534,18.0309,18.0384,156400.0
2011-08-31 12:10:00,24.07,24.07,24.02,24.02,176800.0,18.0384,18.0384,18.0009,18.0009,176800.0
2011-08-31 12:15:00,24.03,24.03,23.99,24.02,177200.0,18.0084,18.0084,17.9785,18.0009,177200.0
2011-08-31 12:20:00,24.01,24.1,24.01,24.1,116500.0,17.9934,18.0609,17.9934,18.0609,116500.0
2011-08-31 12:25:00,24.1,24.12,24.08,24.11,61500.0,18.0609,18.0759,18.0459,18.0684,61500.0
2011-08-31 12:30:00,24.1,24.2,24.1,24.2,127900.0,18.0609,18.1358,18.0609,18.1358,127900.0
2011-08-31 12:35:00,24.2,24.23,24.17,24.18,115700.0,18.1358,18.1583,18.1133,18.1208,115700.0
2011-08-31 12:40:00,24.19,24.19,24.17,24.17,54200.0,18.1283,18.1283,18.1133,18.1133,54200.0
2011-08-31 12:45:00,24.17,24.19,24.15,24.19,50300.0,18.1133,18.1283,18.0984,18.1283,50300.0
2011-08-31 12:50:00,24.19,24.3,24.19,24.29,89300.0,18.1283,18.2108,18.1283,18.2033,89300.0
2011-08-31 12:55:00,24.3,24.3,24.28,24.3,32300.0,18.2108,18.2108,18.1958,18.2108,32300.0
2011-08-31 13:00:00,24.3,24.33,24.26,24.28,64600.0,18.2108,18.2333,18.1808,18.1958,64600.0
2011-08-31 13:05:00,24.27,24.29,24.24,24.26,110700.0,18.1883,18.2033,18.1658,18.1808,110700.0
2011-08-31 13:10:00,24.26,24.28,24.24,24.26,64900.0,18.1808,18.1958,18.1658,18.1808,64900.0
2011-08-31 13:15:00,24.26,24.26,24.2,24.2,60700.0,18.1808,18.1808,18.1358,18.1358,60700.0
2011-08-31 13:20:00,24.2,24.22,24.13,24.16,106500.0,18.1358,18.1508,18.0834,18.1059,106500.0
2011-08-31 13:25:00,24.15,24.22,24.14,24.22,68700.0,18.0984,18.1508,18.0909,18.1508,68700.0
2011-08-31 13:30:00,24.22,24.24,24.2,24.23,83900.0,18.1508,18.1658,18.1358,18.1583,83900.0
2011-08-31 13:35:00,24.22,24.24,24.19,24.19,155500.0,18.1508,18.1658,18.1283,18.1283,155500.0
2011-08-31 13:40:00,24.18,24.19,24.15,24.16,78700.0,18.1208,18.1283,18.0984,18.1059,78700.0
2011-08-31 13:45:00,24.16,24.16,24.09,24.11,155900.0,18.1059,18.1059,18.0534,18.0684,155900.0
2011-08-31 13:50:00,24.12,24.12,24.08,24.11,62500.0,18.0759,18.0759,18.0459,18.0684,62500.0
2011-08-31 13:55:00,24.11,24.11,24.06,24.07,94600.0,18.0684,18.0684,18.0309,18.0384,94600.0
2011-08-31 14:00:00,24.07,24.1,24.01,24.08,118900.0,18.0384,18.0609,17.9934,18.0459,118900.0
2011-08-31 14:05:00,24.07,24.08,24.0,24.02,155800.0,18.0384,18.0459,17.9859,18.0009,155800.0
2011-08-31 14:10:00,24.03,24.04,24.0,24.01,96900.0,18.0084,18.0159,17.9859,17.9934,96900.0
2011-08-31 14:15:00,24.0,24.01,23.99,23.99,157600.0,17.9859,17.9934,17.9785,17.9785,157600.0
2011-08-31 14:20:00,23.99,24.04,23.99,24.04,67900.0,17.9785,18.0159,17.9785,18.0159,67900.0
2011-08-31 14:25:00,24.05,24.06,24.02,24.04,68900.0,18.0234,18.0309,18.0009,18.0159,68900.0
2011-08-31 14:30:00,24.04,24.04,24.0,24.01,79200.0,18.0159,18.0159,17.9859,17.9934,79200.0
2011-08-31 14:35:00,24.0,24.02,23.96,24.02,158200.0,17.9859,18.0009,17.956,18.0009,158200.0
2011-08-31 14:40:00,24.01,24.01,23.89,23.89,110900.0,17.9934,17.9934,17.9035,17.9035,110900.0
2011-08-31 14:45:00,23.9,23.97,23.89,23.96,100100.0,17.911,17.9635,17.9035,17.956,100100.0
2011-08-31 14:50:00,23.96,23.99,23.88,23.89,107900.0,17.956,17.9785,17.896,17.9035,107900.0
2011-08-31 14:55:00,23.88,23.98,23.88,23.97,116500.0,17.896,17.971,17.896,17.9635,116500.0
2011-08-31 15:00:00,23.97,24.0,23.95,24.0,82000.0,17.9635,17.9859,17.9485,17.9859,82000.0
2011-08-31 15:05:00,24.0,24.09,24.0,24.09,156300.0,17.9859,18.0534,17.9859,18.0534,156300.0
2011-08-31 15:10:00,24.08,24.08,23.96,23.97,181100.0,18.0459,18.0459,17.956,17.9635,181100.0
2011-08-31 15:15:00,23.97,23.97,23.87,23.91,170400.0,17.9635,17.9635,17.8885,17.9185,170400.0
2011-08-31 15:20:00,23.91,23.96,23.89,23.95,152300.0,17.9185,17.956,17.9035,17.9485,152300.0
2011-08-31 15:25:00,23.94,23.99,23.93,23.99,119500.0,17.941,17.9785,17.9335,17.9785,119500.0
2011-08-31 15:30:00,23.99,24.05,23.97,24.02,118700.0,17.9785,18.0234,17.9635,18.0009,118700.0
2011-08-31 15:35:00,24.02,24.14,24.01,24.14,179600.0,18.0009,18.0909,17.9934,18.0909,179600.0
2011-08-31 15:40:00,24.14,24.22,24.13,24.22,273000.0,18.0909,18.1508,18.0834,18.1508,273000.0
2011-08-31 15:45:00,24.22,24.24,24.17,24.19,319100.0,18.1508,18.1658,18.1133,18.1283,319100.0
2011-08-31 15:50:00,24.19,24.19,24.07,24.08,292700.0,18.1283,18.1283,18.0384,18.0459,292700.0
2011-08-31 15:55:00,24.08,24.12,23.98,24.04,403300.0,18.0459,18.0759,17.971,18.0159,403300.0
2011-09-01 09:30:00,24.08,24.25,23.77,23.78,289900.0,18.0459,18.1733,17.8136,17.8211,289900.0
2011-09-01 09:35:00,23.79,23.79,23.61,23.66,243200.0,17.8286,17.8286,17.6937,17.7311,243200.0
2011-09-01 09:40:00,23.67,23.76,23.56,23.56,257600.0,17.7386,17.8061,17.6562,17.6562,257600.0
2011-09-01 09:45:00,23.57,23.61,23.47,23.51,305900.0,17.6637,17.6937,17.5888,17.6187,305900.0
2011-09-01 09:50:00,23.51,23.62,23.48,23.62,90300.0,17.6187,17.7012,17.5963,17.7012,90300.0
2011-09-01 09:55:00,23.62,23.65,23.57,23.61,160800.0,17.7012,17.7237,17.6637,17.6937,160800.0
2011-09-01 10:00:00,23.61,24.05,23.56,23.84,659700.0,17.6937,18.0234,17.6562,17.866,659700.0
2011-09-01 10:05:00,23.85,23.99,23.77,23.94,475900.0,17.8735,17.9785,17.8136,17.941,475900.0
2011-09-01 10:10:00,23.94,24.14,23.93,24.0,554400.0,17.941,18.0909,17.9335,17.9859,554400.0
2011-09-01 10:15:00,24.01,24.09,23.96,23.98,300300.0,17.9934,18.0534,17.956,17.971,300300.0
2011-09-01 10:20:00,23.98,23.98,23.91,23.92,104800.0,17.971,17.971,17.9185,17.926,104800.0
2011-09-01 10:25:00,23.93,23.94,23.86,23.87,116000.0,17.9335,17.941,17.881,17.8885,116000.0
2011-09-01 10:30:00,23.87,23.88,23.75,23.76,314200.0,17.8885,17.896,17.7986,17.8061,314200.0
2011-09-01 10:35:00,23.75,23.76,23.7,23.71,280000.0,17.7986,17.8061,17.7611,17.7686,280000.0
2011-09-01 10:40:00,23.71,23.74,23.66,23.7,220400.0,17.7686,17.7911,17.7311,17.7611,220400.0
2011-09-01 10:45:00,23.7,23.71,23.56,23.58,185400.0,17.7611,17.7686,17.6562,17.6712,185400.0
2011-09-01 10:50:00,23.57,23.68,23.54,23.6,164700.0,17.6637,17.7461,17.6412,17.6862,164700.0
2011-09-01 10:55:00,23.6,23.62,23.44,23.44,228600.0,17.6862,17.7012,17.5663,17.5663,228600.0
2011-09-01 11:00:00,23.45,23.51,23.39,23.43,402600.0,17.5738,17.6187,17.5288,17.5588,402600.0
2011-09-01 11:05:00,23.44,23.45,23.29,23.32,290400.0,17.5663,17.5738,17.4539,17.4763,290400.0
2011-09-01 11:10:00,23.32,23.42,23.29,23.34,246400.0,17.4763,17.5513,17.4539,17.4913,246400.0
2011-09-01 11:15:00,23.34,23.35,23.29,23.31,222900.0,17.4913,17.4988,17.4539,17.4688,222900.0
2011-09-01 11:20:00,23.31,23.51,23.3,23.46,315900.0,17.4688,17.6187,17.4614,17.5813,315900.0
2011-09-01 11:25:00,23.46,23.46,23.37,23.41,162000.0,17.5813,17.5813,17.5138,17.5438,162000.0
2011-09-01 11:30:00,23.41,23.43,23.4,23.42,137800.0,17.5438,17.5588,17.5363,17.5513,137800.0
2011-09-01 11:35:00,23.42,23.42,23.37,23.4,103100.0,17.5513,17.5513,17.5138,17.5363,103100.0
2011-09-01 11:40:00,23.4,23.43,23.36,23.41,165200.0,17.5363,17.5588,17.5063,17.5438,165200.0
2011-09-01 11:45:00,23.42,23.42,23.38,23.4,124000.0,17.5513,17.5513,17.5213,17.5363,124000.0
2011-09-01 11:50:00,23.41,23.49,23.4,23.49,191800.0,17.5438,17.6037,17.5363,17.6037,191800.0
2011-09-01 11:55:00,23.49,23.5,23.42,23.5,106700.0,17.6037,17.6112,17.5513,17.6112,106700.0
2011-09-01 12:00:00,23.5,23.51,23.4,23.41,103000.0,17.6112,17.6187,17.5363,17.5438,103000.0
2011-09-01 12:05:00,23.41,23.41,23.35,23.41,144600.0,17.5438,17.5438,17.4988,17.5438,144600.0
2011-09-01 12:10:00,23.4,23.43,23.38,23.4,81900.0,17.5363,17.5588,17.5213,17.5363,81900.0
2011-09-01 12:15:00,23.4,23.41,23.34,23.41,164300.0,17.5363,17.5438,17.4913,17.5438,164300.0
2011-09-01 12:20:00,23.41,23.42,23.4,23.41,65000.0,17.5438,17.5513,17.5363,17.5438,65000.0
2011-09-01 12:25:00,23.42,23.44,23.38,23.42,97900.0,17.5513,17.5663,17.5213,17.5513,97900.0
2011-09-01 12:30:00,23.42,23.46,23.37,23.37,102000.0,17.5513,17.5813,17.5138,17.5138,102000.0
2011-09-01 12:35:00,23.38,23.39,23.33,23.33,102500.0,17.5213,17.5288,17.4838,17.4838,102500.0
2011-09-01 12:40:00,23.33,23.35,23.31,23.31,61600.0,17.4838,17.4988,17.4688,17.4688,61600.0
2011-09-01 12:45:00,23.31,23.36,23.3,23.33,133400.0,17.4688,17.5063,17.4614,17.4838,133400.0
2011-09-01 12:50:00,23.34,23.34,23.21,23.21,244000.0,17.4913,17.4913,17.3939,17.3939,244000.0
2011-09-01 12:55:00,23.21,23.26,23.21,23.23,103200.0,17.3939,17.4314,17.3939,17.4089,103200.0
2011-09-01 13:00:00,23.22,23.23,23.2,23.21,126300.0,17.4014,17.4089,17.3864,17.3939,126300.0
2011-09-01 13:05:00,23.21,23.21,23.06,23.07,221900.0,17.3939,17.3939,17.2815,17.289,221900.0
2011-09-01 13:10:00,23.07,23.09,23.02,23.08,243700.0,17.289,17.304,17.2515,17.2965,243700.0
2011-09-01 13:15:00,23.08,23.11,23.04,23.11,182600.0,17.2965,17.319,17.2665,17.319,182600.0
2011-09-01 13:20:00,23.09,23.13,23.07,23.08,117200.0,17.304,17.334,17.289,17.2965,117200.0
2011-09-01 13:25:00,23.08,23.09,23.01,23.02,203200.0,17.2965,17.304,17.244,17.2515,203200.0
2011-09-01 13:30:00,23.02,23.07,23.01,23.06,256700.0,17.2515,17.289,17.244,17.2815,256700.0
2011-09-01 13:35:00,23.06,23.09,23.04,23.08,196400.0,17.2815,17.304,17.2665,17.2965,196400.0
2011-09-01 13:40:00,23.07,23.08,23.0,23.01,210400.0,17.289,17.2965,17.2365,17.244,210400.0
2011-09-01 13:45:00,23.01,23.04,22.96,23.04,212500.0,17.244,17.2665,17.2066,17.2665,212500.0
2011-09-01 13:50:00,23.01,23.04,22.93,22.96,215400.0,17.244,17.2665,17.1841,17.2066,215400.0
2011-09-01 13:55:00,22.96,23.05,22.96,23.01,133600.0,17.2066,17.274,17.2066,17.244,133600.0
2011-09-01 14:00:00,23.02,23.07,22.98,23.01,233000.0,17.2515,17.289,17.2215,17.244,233000.0
2011-09-01 14:05:00,23.02,23.05,23.0,23.01,259200.0,17.2515,17.274,17.2365,17.244,259200.0
2011-09-01 14:10:00,23.01,23.04,23.0,23.02,220800.0,17.244,17.2665,17.2365,17.2515,220800.0
2011-09-01 14:15:00,23.02,23.04,23.0,23.0,157100.0,17.2515,17.2665,17.2365,17.2365,157100.0
2011-09-01 14:20:00,23.01,23.05,23.0,23.05,192000.0,17.244,17.274,17.2365,17.274,192000.0
2011-09-01 14:25:00,23.05,23.07,23.03,23.05,104200.0,17.274,17.289,17.259,17.274,104200.0
2011-09-01 14:30:00,23.05,23.13,23.05,23.11,242600.0,17.274,17.334,17.274,17.319,242600.0
2011-09-01 14:35:00,23.11,23.14,23.07,23.14,106900.0,17.319,17.3414,17.289,17.3414,106900.0
2011-09-01 14:40:00,23.14,23.17,23.12,23.16,129900.0,17.3414,17.3639,17.3265,17.3564,129900.0
2011-09-01 14:45:00,23.16,23.17,23.1,23.12,117200.0,17.3564,17.3639,17.3115,17.3265,117200.0
2011-09-01 14:50:00,23.13,23.13,23.06,23.11,89800.0,17.334,17.334,17.2815,17.319,89800.0
2011-09-01 14:55:00,23.12,23.12,23.02,23.03,139100.0,17.3265,17.3265,17.2515,17.259,139100.0
2011-09-01 15:00:00,23.03,23.03,22.95,22.96,169200.0,17.259,17.259,17.1991,17.2066,169200.0
2011-09-01 15:05:00,22.95,23.0,22.91,22.93,159100.0,17.1991,17.2365,17.1691,17.1841,159100.0
2011-09-01 15:10:00,22.94,23.0,22.91,22.98,140100.0,17.1916,17.2365,17.1691,17.2215,140100.0
2011-09-01 15:15:00,22.99,23.04,22.98,23.0,139400.0,17.229,17.2665,17.2215,17.2365,139400.0
2011-09-01 15:20:00,23.01,23.05,22.96,23.04,153500.0,17.244,17.274,17.2066,17.2665,153500.0
2011-09-01 15:25:00,23.05,23.09,23.0,23.03,188700.0,17.274,17.304,17.2365,17.259,188700.0
2011-09-01 15:30:00,23.03,23.08,22.97,23.01,262600.0,17.259,17.2965,17.214,17.244,262600.0
2011-09-01 15:35:00,23.02,23.08,23.01,23.07,164000.0,17.2515,17.2965,17.244,17.289,164000.0
2011-09-01 15:40:00,23.07,23.08,23.02,23.07,324200.0,17.289,17.2965,17.2515,17.289,324200.0
2011-09-01 15:45:00,23.07,23.12,23.06,23.12,364800.0,17.289,17.3265,17.2815,17.3265,364800.0
2011-09-01 15:50:00,23.12,23.12,23.02,23.05,291500.0,17.3265,17.3265,17.2515,17.274,291500.0
2011-09-01 15:55:00,23.05,23.07,23.02,23.02,461400.0,17.274,17.289,17.2515,17.2515,461400.0
2011-09-02 09:30:00,22.42,22.5,22.05,22.1,452200.0,16.8019,16.8618,16.5246,16.5621,452200.0
2011-09-02 09:35:00,22.1,22.16,22.0,22.13,379800.0,16.5621,16.607,16.4871,16.5845,379800.0
2011-09-02 09:40:00,22.12,22.38,22.12,22.36,319100.0,16.577,16.7719,16.577,16.7569,319100.0
2011-09-02 09:45:00,22.36,22.55,22.35,22.51,294300.0,16.7569,16.8993,16.7494,16.8693,294300.0
2011-09-02 09:50:00,22.51,22.53,22.34,22.39,163700.0,16.8693,16.8843,16.7419,16.7794,163700.0
2011-09-02 09:55:00,22.38,22.41,22.35,22.36,99000.0,16.7719,16.7944,16.7494,16.7569,99000.0
2011-09-02 10:00:00,22.36,22.46,22.3,22.35,160500.0,16.7569,16.8318,16.7119,16.7494,160500.0
2011-09-02 10:05:00,22.35,22.52,22.34,22.52,82000.0,16.7494,16.8768,16.7419,16.8768,82000.0
2011-09-02 10:10:00,22.51,22.53,22.48,22.53,128400.0,16.8693,16.8843,16.8468,16.8843,128400.0
2011-09-02 10:15:00,22.53,22.54,22.46,22.51,225000.0,16.8843,16.8918,16.8318,16.8693,225000.0
2011-09-02 10:20:00,22.5,22.5,22.25,22.28,236200.0,16.8618,16.8618,16.6745,16.697,236200.0
2011-09-02 10:25:00,22.29,22.41,22.29,22.37,141900.0,16.7044,16.7944,16.7044,16.7644,141900.0
2011-09-02 10:30:00,22.35,22.39,22.24,22.25,171700.0,16.7494,16.7794,16.667,16.6745,171700.0
2011-09-02 10:35:00,22.25,22.3,22.16,22.22,228600.0,16.6745,16.7119,16.607,16.652,228600.0
2011-09-02 10:40:00,22.22,22.24,22.15,22.16,131200.0,16.652,16.667,16.5995,16.607,131200.0
2011-09-02 10:45:00,22.16,22.18,22.11,22.13,174100.0,16.607,16.622,16.5696,16.5845,174100.0
2011-09-02 10:50:00,22.13,22.18,22.1,22.13,125800.0,16.5845,16.622,16.5621,16.5845,125800.0
2011-09-02 10:55:00,22.13,22.26,22.13,22.26,111600.0,16.5845,16.682,16.5845,16.682,111600.0
2011-09-02 11:00:00,22.25,22.27,22.19,22.21,111300.0,16.6745,16.6895,16.6295,16.6445,111300.0
2011-09-02 11:05:00,22.2,22.2,22.15,22.18,53400.0,16.637,16.637,16.5995,16.622,53400.0
2011-09-02 11:10:00,22.19,22.23,22.19,22.2,102700.0,16.6295,16.6595,16.6295,16.637,102700.0
2011-09-02 11:15:00,22.19,22.24,22.15,22.21,90400.0,16.6295,16.667,16.5995,16.6445,90400.0
2011-09-02 11:20:00,22.2,22.24,22.19,22.2,77500.0,16.637,16.667,16.6295,16.637,77500.0
2011-09-02 11:25:00,22.19,22.22,22.17,22.19,52800.0,16.6295,16.652,16.6145,16.6295,52800.0
2011-09-02 11:30:00,22.18,22.18,22.1,22.11,118500.0,16.622,16.622,16.5621,16.5696,118500.0
2011-09-02 11:35:00,22.11,22.19,22.1,22.19,203500.0,16.5696,16.6295,16.5621,16.6295,203500.0
2011-09-02 11:40:00,22.18,22.2,22.16,22.17,117200.0,16.622,16.637,16.607,16.6145,117200.0
2011-09-02 11:45:00,22.17,22.17,22.15,22.16,91100.0,16.6145,16.6145,16.5995,16.607,91100.0
2011-09-02 11:50:00,22.16,22.18,22.15,22.17,132100.0,16.607,16.622,16.5995,16.6145,132100.0
2011-09-02 11:55:00,22.18,22.18,22.15,22.18,35800.0,16.622,16.622,16.5995,16.622,35800.0
2011-09-02 12:00:00,22.17,22.21,22.16,22.18,36000.0,16.6145,16.6445,16.607,16.622,36000.0
2011-09-02 12:05:00,22.17,22.25,22.17,22.23,76400.0,16.6145,16.6745,16.6145,16.6595,76400.0
2011-09-02 12:10:00,22.22,22.26,22.2,22.26,38500.0,16.652,16.682,16.637,16.682,38500.0
2011-09-02 12:15:00,22.26,22.27,22.24,22.27,35100.0,16.682,16.6895,16.667,16.6895,35100.0
2011-09-02 12:20:00,22.27,22.28,22.25,22.26,78600.0,16.6895,16.697,16.6745,16.682,78600.0
2011-09-02 12:25:00,22.26,22.26,22.22,22.23,104700.0,16.682,16.682,16.652,16.6595,104700.0
2011-09-02 12:30:00,22.23,22.24,22.2,22.21,60000.0,16.6595,16.667,16.637,16.6445,60000.0
2011-09-02 12:35:00,22.21,22.21,22.16,22.16,71100.0,16.6445,16.6445,16.607,16.607,71100.0
2011-09-02 12:40:00,22.17,22.17,22.15,22.16,40100.0,16.6145,16.6145,16.5995,16.607,40100.0
2011-09-02 12:45:00,22.16,22.17,22.12,22.13,123700.0,16.607,16.6145,16.577,16.5845,123700.0
2011-09-02 12:50:00,22.13,22.13,22.02,22.03,328100.0,16.5845,16.5845,16.5021,16.5096,328100.0
2011-09-02 12:55:00,22.03,22.04,22.0,22.01,156200.0,16.5096,16.5171,16.4871,16.4946,156200.0
2011-09-02 13:00:00,22.01,22.02,21.99,22.0,181700.0,16.4946,16.5021,16.4796,16.4871,181700.0
2011-09-02 13:05:00,22.0,22.0,21.99,21.99,38300.0,16.4871,16.4871,16.4796,16.4796,38300.0
2011-09-02 13:10:00,22.0,22.01,21.97,21.97,150800.0,16.4871,16.4946,16.4646,16.4646,150800.0
2011-09-02 13:15:00,21.97,21.98,21.95,21.95,119300.0,16.4646,16.4721,16.4496,16.4496,119300.0
2011-09-02 13:20:00,21.95,21.96,21.93,21.93,88200.0,16.4496,16.4571,16.4347,16.4347,88200.0
2011-09-02 13:25:00,21.93,21.95,21.93,21.95,106400.0,16.4347,16.4496,16.4347,16.4496,106400.0
2011-09-02 13:30:00,21.95,21.97,21.94,21.94,105700.0,16.4496,16.4646,16.4422,16.4422,105700.0
2011-09-02 13:35:00,21.94,22.0,21.93,21.99,184600.0,16.4422,16.4871,16.4347,16.4796,184600.0
2011-09-02 13:40:00,21.98,21.99,21.97,21.98,111400.0,16.4721,16.4796,16.4646,16.4721,111400.0
2011-09-02 13:45:00,21.98,21.99,21.97,21.98,70100.0,16.4721,16.4796,16.4646,16.4721,70100.0
2011-09-02 13:50:00,21.98,22.0,21.92,21.94,213600.0,16.4721,16.4871,16.4272,16.4422,213600.0
2011-09-02 13:55:00,21.94,21.96,21.93,21.96,91300.0,16.4422,16.4571,16.4347,16.4571,91300.0
2011-09-02 14:00:00,21.95,21.97,21.94,21.95,99600.0,16.4496,16.4646,16.4422,16.4496,99600.0
2011-09-02 14:05:00,21.96,21.96,21.92,21.93,103700.0,16.4571,16.4571,16.4272,16.4347,103700.0
2011-09-02 14:10:00,21.93,21.94,21.9,21.93,193800.0,16.4347,16.4422,16.4122,16.4347,193800.0
2011-09-02 14:15:00,21.92,21.93,21.9,21.91,87600.0,16.4272,16.4347,16.4122,16.4197,87600.0
2011-09-02 14:20:00,21.91,21.93,21.9,21.91,48100.0,16.4197,16.4347,16.4122,16.4197,48100.0
2011-09-02 14:25:00,21.91,21.91,21.85,21.86,186400.0,16.4197,16.4197,16.3747,16.3822,186400.0
2011-09-02 14:30:00,21.85,21.86,21.8,21.84,185400.0,16.3747,16.3822,16.3372,16.3672,185400.0
2011-09-02 14:35:00,21.84,21.9,21.83,21.87,155000.0,16.3672,16.4122,16.3597,16.3897,155000.0
2011-09-02 14:40:00,21.87,21.92,21.86,21.88,94400.0,16.3897,16.4272,16.3822,16.3972,94400.0
2011-09-02 14:45:00,21.89,21.89,21.85,21.86,83600.0,16.4047,16.4047,16.3747,16.3822,83600.0
2011-09-02 14:50:00,21.86,21.91,21.85,21.9,69800.0,16.3822,16.4197,16.3747,16.4122,69800.0
2011-09-02 14:55:00,21.89,21.89,21.86,21.87,104100.0,16.4047,16.4047,16.3822,16.3897,104100.0
2011-09-02 15:00:00,21.88,21.88,21.83,21.87,243500.0,16.3972,16.3972,16.3597,16.3897,243500.0
2011-09-02 15:05:00,21.87,21.88,21.82,21.86,200800.0,16.3897,16.3972,16.3522,16.3822,200800.0
2011-09-02 15:10:00,21.85,21.87,21.77,21.78,312200.0,16.3747,16.3897,16.3148,16.3222,312200.0
2011-09-02 15:15:00,21.77,21.78,21.73,21.77,346200.0,16.3148,16.3222,16.2848,16.3148,346200.0
2011-09-02 15:20:00,21.77,21.93,21.76,21.93,296700.0,16.3148,16.4347,16.3073,16.4347,296700.0
2011-09-02 15:25:00,21.93,22.01,21.92,21.93,477500.0,16.4347,16.4946,16.4272,16.4347,477500.0
2011-09-02 15:30:00,21.94,22.01,21.93,22.01,218100.0,16.4422,16.4946,16.4347,16.4946,218100.0
2011-09-02 15:35:00,22.01,22.03,21.99,22.03,203700.0,16.4946,16.5096,16.4796,16.5096,203700.0
2011-09-02 15:40:00,22.02,22.09,22.02,22.05,141100.0,16.5021,16.5546,16.5021,16.5246,141100.0
2011-09-02 15:45:00,22.06,22.07,22.02,22.05,395400.0,16.5321,16.5396,16.5021,16.5246,395400.0
2011-09-02 15:50:00,22.05,22.08,22.04,22.08,336000.0,16.5246,16.5471,16.5171,16.5471,336000.0
2011-09-02 15:55:00,22.08,22.1,22.03,22.06,751300.0,16.5471,16.5621,16.5096,16.5321,751300.0
2011-09-06 09:30:00,21.36,21.45,21.16,21.34,556300.0,16.0075,16.0749,15.8576,15.9925,556300.0
2011-09-06 09:35:00,21.35,21.45,21.25,21.4,374700.0,16.0,16.0749,15.9251,16.0375,374700.0
2011-09-06 09:40:00,21.41,21.53,21.4,21.52,383700.0,16.045,16.1349,16.0375,16.1274,383700.0
2011-09-06 09:45:00,21.52,21.58,21.36,21.37,209800.0,16.1274,16.1724,16.0075,16.015,209800.0
2011-09-06 09:50:00,21.37,21.56,21.36,21.54,323800.0,16.015,16.1574,16.0075,16.1424,323800.0
2011-09-06 09:55:00,21.53,21.55,21.44,21.45,129600.0,16.1349,16.1499,16.0674,16.0749,129600.0
2011-09-06 10:00:00,21.46,21.54,21.45,21.54,310000.0,16.0824,16.1424,16.0749,16.1424,310000.0
2011-09-06 10:05:00,21.55,21.56,21.48,21.51,148800.0,16.1499,16.1574,16.0974,16.1199,148800.0
2011-09-06 10:10:00,21.51,21.52,21.45,21.46,227100.0,16.1199,16.1274,16.0749,16.0824,227100.0
2011-09-06 10:15:00,21.45,21.46,21.37,21.39,120500.0,16.0749,16.0824,16.015,16.03,120500.0
2011-09-06 10:20:00,21.39,21.41,21.33,21.34,107500.0,16.03,16.045,15.985,15.9925,107500.0
2011-09-06 10:25:00,21.33,21.37,21.3,21.36,174600.0,15.985,16.015,15.9625,16.0075,174600.0
2011-09-06 10:30:00,21.36,21.36,21.2,21.22,242000.0,16.0075,16.0075,15.8876,15.9026,242000.0
2011-09-06 10:35:00,21.23,21.26,21.16,21.19,207300.0,15.9101,15.9326,15.8576,15.8801,207300.0
2011-09-06 10:40:00,21.2,21.2,21.12,21.13,321900.0,15.8876,15.8876,15.8276,15.8351,321900.0
2011-09-06 10:45:00,21.13,21.13,20.88,20.92,757400.0,15.8351,15.8351,15.6478,15.6777,757400.0
2011-09-06 10:50:00,20.92,21.05,20.91,21.01,292400.0,15.6777,15.7752,15.6703,15.7452,292400.0
2011-09-06 10:55:00,21.02,21.12,20.95,21.1,185900.0,15.7527,15.8276,15.7002,15.8126,185900.0
2011-09-06 11:00:00,21.09,21.22,21.09,21.21,123600.0,15.8051,15.9026,15.8051,15.8951,123600.0
2011-09-06 11:05:00,21.22,21.25,21.14,21.18,138900.0,15.9026,15.9251,15.8426,15.8726,138900.0
2011-09-06 11:10:00,21.19,21.26,21.16,21.25,139800.0,15.8801,15.9326,15.8576,15.9251,139800.0
2011-09-06 11:15:00,21.25,21.38,21.24,21.33,156100.0,15.9251,16.0225,15.9176,15.985,156100.0
2011-09-06 11:20:00,21.33,21.38,21.33,21.37,77300.0,15.985,16.0225,15.985,16.015,77300.0
2011-09-06 11:25:00,21.36,21.4,21.32,21.39,106100.0,16.0075,16.0375,15.9775,16.03,106100.0
2011-09-06 11:30:00,21.4,21.44,21.39,21.39,90000.0,16.0375,16.0674,16.03,16.03,90000.0
2011-09-06 11:35:00,21.4,21.42,21.39,21.41,65100.0,16.0375,16.0525,16.03,16.045,65100.0
2011-09-06 11:40:00,21.41,21.41,21.36,21.4,78000.0,16.045,16.045,16.0075,16.0375,78000.0
2011-09-06 11:45:00,21.41,21.41,21.37,21.39,56700.0,16.045,16.045,16.015,16.03,56700.0
2011-09-06 11:50:00,21.38,21.42,21.38,21.42,49200.0,16.0225,16.0525,16.0225,16.0525,49200.0
2011-09-06 11:55:00,21.41,21.49,21.4,21.43,192300.0,16.045,16.1049,16.0375,16.06,192300.0
2011-09-06 12:00:00,21.44,21.45,21.38,21.42,69800.0,16.0674,16.0749,16.0225,16.0525,69800.0
2011-09-06 12:05:00,21.43,21.48,21.43,21.45,79600.0,16.06,16.0974,16.06,16.0749,79600.0
2011-09-06 12:10:00,21.45,21.47,21.42,21.43,37100.0,16.0749,16.0899,16.0525,16.06,37100.0
2011-09-06 12:15:00,21.42,21.48,21.42,21.46,71800.0,16.0525,16.0974,16.0525,16.0824,71800.0
2011-09-06 12:20:00,21.46,21.52,21.46,21.46,100800.0,16.0824,16.1274,16.0824,16.0824,100800.0
2011-09-06 12:25:00,21.46,21.46,21.43,21.44,42500.0,16.0824,16.0824,16.06,16.0674,42500.0
2011-09-06 12:30:00,21.43,21.44,21.4,21.41,38100.0,16.06,16.0674,16.0375,16.045,38100.0
2011-09-06 12:35:00,21.41,21.41,21.35,21.39,60100.0,16.045,16.045,16.0,16.03,60100.0
2011-09-06 12:40:00,21.38,21.38,21.33,21.34,24600.0,16.0225,16.0225,15.985,15.9925,24600.0
2011-09-06 12:45:00,21.34,21.37,21.31,21.36,74500.0,15.9925,16.015,15.97,16.0075,74500.0
2011-09-06 12:50:00,21.36,21.36,21.32,21.32,40300.0,16.0075,16.0075,15.9775,15.9775,40300.0
2011-09-06 12:55:00,21.32,21.33,21.24,21.28,253900.0,15.9775,15.985,15.9176,15.9475,253900.0
2011-09-06 13:00:00,21.28,21.3,21.22,21.23,200900.0,15.9475,15.9625,15.9026,15.9101,200900.0
2011-09-06 13:05:00,21.23,21.26,21.2,21.24,84200.0,15.9101,15.9326,15.8876,15.9176,84200.0
2011-09-06 13:10:00,21.25,21.31,21.24,21.29,84700.0,15.9251,15.97,15.9176,15.955,84700.0
2011-09-06 13:15:00,21.28,21.31,21.22,21.25,51000.0,15.9475,15.97,15.9026,15.9251,51000.0
2011-09-06 13:20:00,21.25,21.29,21.24,21.27,57100.0,15.9251,15.955,15.9176,15.94,57100.0
2011-09-06 13:25:00,21.27,21.28,21.22,21.24,41700.0,15.94,15.9475,15.9026,15.9176,41700.0
2011-09-06 13:30:00,21.24,21.28,21.23,21.26,93500.0,15.9176,15.9475,15.9101,15.9326,93500.0
2011-09-06 13:35:00,21.25,21.3,21.21,21.3,40400.0,15.9251,15.9625,15.8951,15.9625,40400.0
2011-09-06 13:40:00,21.3,21.39,21.3,21.39,46700.0,15.9625,16.03,15.9625,16.03,46700.0
2011-09-06 13:45:00,21.39,21.45,21.36,21.45,62300.0,16.03,16.0749,16.0075,16.0749,62300.0
2011-09-06 13:50:00,21.46,21.46,21.4,21.46,72000.0,16.0824,16.0824,16.0375,16.0824,72000.0
2011-09-06 13:55:00,21.45,21.45,21.37,21.39,105400.0,16.0749,16.0749,16.015,16.03,105400.0
2011-09-06 14:00:00,21.39,21.4,21.32,21.36,107000.0,16.03,16.0375,15.9775,16.0075,107000.0
2011-09-06 14:05:00,21.36,21.46,21.34,21.44,105700.0,16.0075,16.0824,15.9925,16.0674,105700.0
2011-09-06 14:10:00,21.43,21.49,21.43,21.46,80000.0,16.06,16.1049,16.06,16.0824,80000.0
2011-09-06 14:15:00,21.47,21.52,21.46,21.51,140600.0,16.0899,16.1274,16.0824,16.1199,140600.0
2011-09-06 14:20:00,21.52,21.55,21.51,21.53,167900.0,16.1274,16.1499,16.1199,16.1349,167900.0
2011-09-06 14:25:00,21.52,21.57,21.52,21.55,92200.0,16.1274,16.1649,16.1274,16.1499,92200.0
2011-09-06 14:30:00,21.54,21.56,21.52,21.53,125800.0,16.1424,16.1574,16.1274,16.1349,125800.0
2011-09-06 14:35:00,21.53,21.54,21.5,21.5,66000.0,16.1349,16.1424,16.1124,16.1124,66000.0
2011-09-06 14:40:00,21.51,21.51,21.44,21.49,102200.0,16.1199,16.1199,16.0674,16.1049,102200.0
2011-09-06 14:45:00,21.5,21.51,21.45,21.45,61600.0,16.1124,16.1199,16.0749,16.0749,61600.0
2011-09-06 14:50:00,21.45,21.46,21.37,21.38,76300.0,16.0749,16.0824,16.015,16.0225,76300.0
2011-09-06 14:55:00,21.37,21.38,21.31,21.31,71400.0,16.015,16.0225,15.97,15.97,71400.0
2011-09-06 15:00:00,21.31,21.32,21.24,21.27,170800.0,15.97,15.9775,15.9176,15.94,170800.0
2011-09-06 15:05:00,21.27,21.3,21.25,21.27,145000.0,15.94,15.9625,15.9251,15.94,145000.0
2011-09-06 15:10:00,21.27,21.27,21.2,21.21,168300.0,15.94,15.94,15.8876,15.8951,168300.0
2011-09-06 15:15:00,21.21,21.24,21.2,21.2,173000.0,15.8951,15.9176,15.8876,15.8876,173000.0
2011-09-06 15:20:00,21.21,21.29,21.2,21.29,162100.0,15.8951,15.955,15.8876,15.955,162100.0
2011-09-06 15:25:00,21.29,21.32,21.25,21.27,174800.0,15.955,15.9775,15.9251,15.94,174800.0
2011-09-06 15:30:00,21.26,21.28,21.16,21.2,386900.0,15.9326,15.9475,15.8576,15.8876,386900.0
2011-09-06 15:35:00,21.2,21.31,21.19,21.3,167500.0,15.8876,15.97,15.8801,15.9625,167500.0
2011-09-06 15:40:00,21.29,21.31,21.28,21.31,259400.0,15.955,15.97,15.9475,15.97,259400.0
2011-09-06 15:45:00,21.31,21.42,21.31,21.39,581000.0,15.97,16.0525,15.97,16.03,581000.0
2011-09-06 15:50:00,21.39,21.46,21.38,21.43,513600.0,16.03,16.0824,16.0225,16.06,513600.0
2011-09-06 15:55:00,21.42,21.47,21.4,21.44,823200.0,16.0525,16.0899,16.0375,16.0674,823200.0
2011-09-07 09:30:00,21.82,22.0,21.82,21.98,377700.0,16.3522,16.4871,16.3522,16.4721,377700.0
2011-09-07 09:35:00,21.98,21.98,21.86,21.96,204500.0,16.4721,16.4721,16.3822,16.4571,204500.0
2011-09-07 09:40:00,21.97,22.12,21.94,22.12,264700.0,16.4646,16.577,16.4422,16.577,264700.0
2011-09-07 09:45:00,22.11,22.15,22.06,22.14,184300.0,16.5696,16.5995,16.5321,16.592,184300.0
2011-09-07 09:50:00,22.13,22.2,22.07,22.09,182200.0,16.5845,16.637,16.5396,16.5546,182200.0
2011-09-07 09:55:00,22.09,22.18,22.08,22.16,249000.0,16.5546,16.622,16.5471,16.607,249000.0
2011-09-07 10:00:00,22.17,22.17,22.08,22.1,154300.0,16.6145,16.6145,16.5471,16.5621,154300.0
2011-09-07 10:05:00,22.11,22.17,22.1,22.15,202400.0,16.5696,16.6145,16.5621,16.5995,202400.0
2011-09-07 10:10:00,22.15,22.24,22.14,22.24,179100.0,16.5995,16.667,16.592,16.667,179100.0
2011-09-07 10:15:00,22.23,22.25,22.17,22.25,176400.0,16.6595,16.6745,16.6145,16.6745,176400.0
2011-09-07 10:20:00,22.25,22.36,22.23,22.36,181500.0,16.6745,16.7569,16.6595,16.7569,181500.0
2011-09-07 10:25:00,22.35,22.36,22.26,22.31,353500.0,16.7494,16.7569,16.682,16.7194,353500.0
2011-09-07 10:30:00,22.31,22.31,22.29,22.31,133200.0,16.7194,16.7194,16.7044,16.7194,133200.0
2011-09-07 10:35:00,22.31,22.36,22.3,22.34,287100.0,16.7194,16.7569,16.7119,16.7419,287100.0
2011-09-07 10:40:00,22.35,22.43,22.34,22.43,209300.0,16.7494,16.8094,16.7419,16.8094,209300.0
2011-09-07 10:45:00,22.42,22.43,22.36,22.39,188400.0,16.8019,16.8094,16.7569,16.7794,188400.0
2011-09-07 10:50:00,22.41,22.41,22.34,22.38,196500.0,16.7944,16.7944,16.7419,16.7719,196500.0
2011-09-07 10:55:00,22.39,22.4,22.37,22.39,157900.0,16.7794,16.7869,16.7644,16.7794,157900.0
2011-09-07 11:00:00,22.39,22.4,22.33,22.37,98100.0,16.7794,16.7869,16.7344,16.7644,98100.0
2011-09-07 11:05:00,22.38,22.42,22.36,22.36,175700.0,16.7719,16.8019,16.7569,16.7569,175700.0
2011-09-07 11:10:00,22.37,22.41,22.37,22.39,124100.0,16.7644,16.7944,16.7644,16.7794,124100.0
2011-09-07 11:15:00,22.39,22.42,22.39,22.42,127900.0,16.7794,16.8019,16.7794,16.8019,127900.0
2011-09-07 11:20:00,22.42,22.46,22.41,22.44,151600.0,16.8019,16.8318,16.7944,16.8169,151600.0
2011-09-07 11:25:00,22.45,22.45,22.44,22.45,84900.0,16.8244,16.8244,16.8169,16.8244,84900.0
2011-09-07 11:30:00,22.44,22.45,22.42,22.43,107800.0,16.8169,16.8244,16.8019,16.8094,107800.0
2011-09-07 11:35:00,22.43,22.46,22.42,22.45,93000.0,16.8094,16.8318,16.8019,16.8244,93000.0
2011-09-07 11:40:00,22.45,22.52,22.44,22.51,323100.0,16.8244,16.8768,16.8169,16.8693,323100.0
2011-09-07 11:45:00,22.51,22.61,22.51,22.55,180300.0,16.8693,16.9443,16.8693,16.8993,180300.0
2011-09-07 11:50:00,22.56,22.59,22.54,22.58,185100.0,16.9068,16.9293,16.8918,16.9218,185100.0
2011-09-07 11:55:00,22.58,22.59,22.55,22.57,85700.0,16.9218,16.9293,16.8993,16.9143,85700.0
2011-09-07 12:00:00,22.58,22.58,22.56,22.57,66700.0,16.9218,16.9218,16.9068,16.9143,66700.0
2011-09-07 12:05:00,22.56,22.57,22.56,22.57,47500.0,16.9068,16.9143,16.9068,16.9143,47500.0
2011-09-07 12:10:00,22.56,22.62,22.56,22.62,51800.0,16.9068,16.9518,16.9068,16.9518,51800.0
2011-09-07 12:15:00,22.61,22.67,22.61,22.66,82500.0,16.9443,16.9892,16.9443,16.9817,82500.0
2011-09-07 12:20:00,22.66,22.67,22.55,22.56,179600.0,16.9817,16.9892,16.8993,16.9068,179600.0
2011-09-07 12:25:00,22.56,22.57,22.53,22.54,104400.0,16.9068,16.9143,16.8843,16.8918,104400.0
2011-09-07 12:30:00,22.55,22.57,22.55,22.56,90800.0,16.8993,16.9143,16.8993,16.9068,90800.0
2011-09-07 12:35:00,22.57,22.57,22.53,22.55,68300.0,16.9143,16.9143,16.8843,16.8993,68300.0
2011-09-07 12:40:00,22.55,22.56,22.54,22.55,35100.0,16.8993,16.9068,16.8918,16.8993,35100.0
2011-09-07 12:45:00,22.55,22.55,22.5,22.52,76100.0,16.8993,16.8993,16.8618,16.8768,76100.0
2011-09-07 12:50:00,22.52,22.53,22.5,22.5,103200.0,16.8768,16.8843,16.8618,16.8618,103200.0
2011-09-07 12:55:00,22.51,22.6,22.51,22.6,87900.0,16.8693,16.9368,16.8693,16.9368,87900.0
2011-09-07 13:00:00,22.61,22.61,22.55,22.57,49000.0,16.9443,16.9443,16.8993,16.9143,49000.0
2011-09-07 13:05:00,22.57,22.64,22.56,22.63,83600.0,16.9143,16.9667,16.9068,16.9592,83600.0
2011-09-07 13:10:00,22.63,22.65,22.59,22.6,124100.0,16.9592,16.9742,16.9293,16.9368,124100.0
2011-09-07 13:15:00,22.6,22.61,22.57,22.6,88700.0,16.9368,16.9443,16.9143,16.9368,88700.0
2011-09-07 13:20:00,22.6,22.61,22.58,22.6,71100.0,16.9368,16.9443,16.9218,16.9368,71100.0
2011-09-07 13:25:00,22.6,22.61,22.58,22.6,63200.0,16.9368,16.9443,16.9218,16.9368,63200.0
2011-09-07 13:30:00,22.59,22.64,22.59,22.62,87700.0,16.9293,16.9667,16.9293,16.9518,87700.0
2011-09-07 13:35:00,22.62,22.68,22.62,22.66,80400.0,16.9518,16.9967,16.9518,16.9817,80400.0
2011-09-07 13:40:00,22.66,22.67,22.62,22.64,53100.0,16.9817,16.9892,16.9518,16.9667,53100.0
2011-09-07 13:45:00,22.64,22.64,22.6,22.62,39600.0,16.9667,16.9667,16.9368,16.9518,39600.0
2011-09-07 13:50:00,22.62,22.62,22.59,22.6,114500.0,16.9518,16.9518,16.9293,16.9368,114500.0
2011-09-07 13:55:00,22.6,22.69,22.59,22.65,101300.0,16.9368,17.0042,16.9293,16.9742,101300.0
2011-09-07 14:00:00,22.65,22.66,22.61,22.64,81600.0,16.9742,16.9817,16.9443,16.9667,81600.0
2011-09-07 14:05:00,22.64,22.71,22.64,22.67,206700.0,16.9667,17.0192,16.9667,16.9892,206700.0
2011-09-07 14:10:00,22.67,22.69,22.64,22.68,93700.0,16.9892,17.0042,16.9667,16.9967,93700.0
2011-09-07 14:15:00,22.68,22.71,22.68,22.69,105000.0,16.9967,17.0192,16.9967,17.0042,105000.0
2011-09-07 14:20:00,22.69,22.74,22.68,22.74,171600.0,17.0042,17.0417,16.9967,17.0417,171600.0
2011-09-07 14:25:00,22.74,22.85,22.73,22.85,112700.0,17.0417,17.1241,17.0342,17.1241,112700.0
2011-09-07 14:30:00,22.85,22.86,22.79,22.84,171300.0,17.1241,17.1316,17.0792,17.1166,171300.0
2011-09-07 14:35:00,22.84,22.9,22.83,22.89,155800.0,17.1166,17.1616,17.1091,17.1541,155800.0
2011-09-07 14:40:00,22.88,22.97,22.87,22.95,379000.0,17.1466,17.214,17.1391,17.1991,379000.0
2011-09-07 14:45:00,22.96,23.04,22.91,22.93,479900.0,17.2066,17.2665,17.1691,17.1841,479900.0
2011-09-07 14:50:00,22.93,22.93,22.82,22.82,151600.0,17.1841,17.1841,17.1016,17.1016,151600.0
2011-09-07 14:55:00,22.82,22.89,22.82,22.88,120400.0,17.1016,17.1541,17.1016,17.1466,120400.0
2011-09-07 15:00:00,22.87,22.88,22.82,22.86,150100.0,17.1391,17.1466,17.1016,17.1316,150100.0
2011-09-07 15:05:00,22.86,22.88,22.84,22.87,99600.0,17.1316,17.1466,17.1166,17.1391,99600.0
2011-09-07 15:10:00,22.87,22.89,22.85,22.89,120900.0,17.1391,17.1541,17.1241,17.1541,120900.0
2011-09-07 15:15:00,22.9,22.9,22.86,22.86,71500.0,17.1616,17.1616,17.1316,17.1316,71500.0
2011-09-07 15:20:00,22.86,22.87,22.82,22.82,153800.0,17.1316,17.1391,17.1016,17.1016,153800.0
2011-09-07 15:25:00,22.82,22.84,22.78,22.83,133400.0,17.1016,17.1166,17.0717,17.1091,133400.0
2011-09-07 15:30:00,22.84,22.86,22.79,22.8,228900.0,17.1166,17.1316,17.0792,17.0866,228900.0
2011-09-07 15:35:00,22.8,22.81,22.76,22.8,169300.0,17.0866,17.0941,17.0567,17.0866,169300.0
2011-09-07 15:40:00,22.81,22.84,22.8,22.8,162700.0,17.0941,17.1166,17.0866,17.0866,162700.0
2011-09-07 15:45:00,22.8,22.83,22.8,22.81,181900.0,17.0866,17.1091,17.0866,17.0941,181900.0
2011-09-07 15:50:00,22.81,22.82,22.76,22.82,308600.0,17.0941,17.1016,17.0567,17.1016,308600.0
2011-09-07 15:55:00,22.82,22.87,22.81,22.86,477600.0,17.1016,17.1391,17.0941,17.1316,477600.0
2011-09-08 09:30:00,22.79,22.87,22.52,22.83,348000.0,17.0792,17.1391,16.8768,17.1091,348000.0
2011-09-08 09:35:00,22.83,23.13,22.83,23.06,408700.0,17.1091,17.334,17.1091,17.2815,408700.0
2011-09-08 09:40:00,23.05,23.09,22.96,22.96,125000.0,17.274,17.304,17.2066,17.2066,125000.0
2011-09-08 09:45:00,22.96,22.96,22.7,22.74,380800.0,17.2066,17.2066,17.0117,17.0417,380800.0
2011-09-08 09:50:00,22.72,22.73,22.5,22.52,374800.0,17.0267,17.0342,16.8618,16.8768,374800.0
2011-09-08 09:55:00,22.53,22.53,22.3,22.46,391000.0,16.8843,16.8843,16.7119,16.8318,391000.0
2011-09-08 10:00:00,22.45,22.47,22.37,22.44,250800.0,16.8244,16.8393,16.7644,16.8169,250800.0
2011-09-08 10:05:00,22.45,22.65,22.43,22.65,243600.0,16.8244,16.9742,16.8094,16.9742,243600.0
2011-09-08 10:10:00,22.64,22.7,22.63,22.63,204200.0,16.9667,17.0117,16.9592,16.9592,204200.0
2011-09-08 10:15:00,22.64,22.69,22.55,22.69,110800.0,16.9667,17.0042,16.8993,17.0042,110800.0
2011-09-08 10:20:00,22.69,22.7,22.65,22.68,59000.0,17.0042,17.0117,16.9742,16.9967,59000.0
2011-09-08 10:25:00,22.68,22.8,22.67,22.74,105600.0,16.9967,17.0866,16.9892,17.0417,105600.0
2011-09-08 10:30:00,22.73,22.91,22.73,22.89,285700.0,17.0342,17.1691,17.0342,17.1541,285700.0
2011-09-08 10:35:00,22.89,22.9,22.8,22.84,149900.0,17.1541,17.1616,17.0866,17.1166,149900.0
2011-09-08 10:40:00,22.85,23.05,22.85,23.02,230400.0,17.1241,17.274,17.1241,17.2515,230400.0
2011-09-08 10:45:00,23.0,23.03,22.88,22.89,136900.0,17.2365,17.259,17.1466,17.1541,136900.0
2011-09-08 10:50:00,22.89,22.89,22.85,22.86,70600.0,17.1541,17.1541,17.1241,17.1316,70600.0
2011-09-08 10:55:00,22.85,22.91,22.83,22.89,61100.0,17.1241,17.1691,17.1091,17.1541,61100.0
2011-09-08 11:00:00,22.9,22.94,22.89,22.91,72800.0,17.1616,17.1916,17.1541,17.1691,72800.0
2011-09-08 11:05:00,22.92,22.96,22.9,22.93,58600.0,17.1766,17.2066,17.1616,17.1841,58600.0
2011-09-08 11:10:00,22.94,22.94,22.86,22.86,39800.0,17.1916,17.1916,17.1316,17.1316,39800.0
2011-09-08 11:15:00,22.86,22.86,22.79,22.8,73000.0,17.1316,17.1316,17.0792,17.0866,73000.0
2011-09-08 11:20:00,22.79,22.8,22.72,22.73,51300.0,17.0792,17.0866,17.0267,17.0342,51300.0
2011-09-08 11:25:00,22.73,22.79,22.71,22.75,48800.0,17.0342,17.0792,17.0192,17.0492,48800.0
2011-09-08 11:30:00,22.75,22.76,22.73,22.74,99400.0,17.0492,17.0567,17.0342,17.0417,99400.0
2011-09-08 11:35:00,22.75,22.84,22.74,22.83,43400.0,17.0492,17.1166,17.0417,17.1091,43400.0
2011-09-08 11:40:00,22.84,22.87,22.81,22.83,147200.0,17.1166,17.1391,17.0941,17.1091,147200.0
2011-09-08 11:45:00,22.84,22.85,22.73,22.74,58100.0,17.1166,17.1241,17.0342,17.0417,58100.0
2011-09-08 11:50:00,22.74,22.8,22.69,22.7,102300.0,17.0417,17.0866,17.0042,17.0117,102300.0
2011-09-08 11:55:00,22.7,22.71,22.63,22.64,146000.0,17.0117,17.0192,16.9592,16.9667,146000.0
2011-09-08 12:00:00,22.64,22.64,22.58,22.6,83100.0,16.9667,16.9667,16.9218,16.9368,83100.0
2011-09-08 12:05:00,22.61,22.64,22.58,22.6,36200.0,16.9443,16.9667,16.9218,16.9368,36200.0
2011-09-08 12:10:00,22.61,22.64,22.6,22.6,46700.0,16.9443,16.9667,16.9368,16.9368,46700.0
2011-09-08 12:15:00,22.6,22.62,22.59,22.61,23300.0,16.9368,16.9518,16.9293,16.9443,23300.0
2011-09-08 12:20:00,22.62,22.69,22.62,22.65,45700.0,16.9518,17.0042,16.9518,16.9742,45700.0
2011-09-08 12:25:00,22.64,22.64,22.6,22.6,22900.0,16.9667,16.9667,16.9368,16.9368,22900.0
2011-09-08 12:30:00,22.6,22.61,22.54,22.58,112300.0,16.9368,16.9443,16.8918,16.9218,112300.0
2011-09-08 12:35:00,22.58,22.61,22.54,22.55,41000.0,16.9218,16.9443,16.8918,16.8993,41000.0
2011-09-08 12:40:00,22.54,22.55,22.5,22.52,103600.0,16.8918,16.8993,16.8618,16.8768,103600.0
2011-09-08 12:45:00,22.53,22.57,22.5,22.54,60200.0,16.8843,16.9143,16.8618,16.8918,60200.0
2011-09-08 12:50:00,22.54,22.67,22.54,22.67,53000.0,16.8918,16.9892,16.8918,16.9892,53000.0
2011-09-08 12:55:00,22.66,22.68,22.63,22.66,52000.0,16.9817,16.9967,16.9592,16.9817,52000.0
2011-09-08 13:00:00,22.67,22.69,22.63,22.64,73400.0,16.9892,17.0042,16.9592,16.9667,73400.0
2011-09-08 13:05:00,22.64,22.68,22.63,22.67,30800.0,16.9667,16.9967,16.9592,16.9892,30800.0
2011-09-08 13:10:00,22.68,22.68,22.6,22.6,36300.0,16.9967,16.9967,16.9368,16.9368,36300.0
2011-09-08 13:15:00,22.61,22.65,22.59,22.65,23900.0,16.9443,16.9742,16.9293,16.9742,23900.0
2011-09-08 13:20:00,22.65,22.65,22.63,22.65,34900.0,16.9742,16.9742,16.9592,16.9742,34900.0
2011-09-08 13:25:00,22.65,22.65,22.61,22.63,36600.0,16.9742,16.9742,16.9443,16.9592,36600.0
2011-09-08 13:30:00,22.63,22.69,22.47,22.48,286100.0,16.9592,17.0042,16.8393,16.8468,286100.0
2011-09-08 13:35:00,22.48,22.55,22.47,22.49,74300.0,16.8468,16.8993,16.8393,16.8543,74300.0
2011-09-08 13:40:00,22.48,22.49,22.4,22.42,274200.0,16.8468,16.8543,16.7869,16.8019,274200.0
2011-09-08 13:45:00,22.42,22.45,22.4,22.41,340600.0,16.8019,16.8244,16.7869,16.7944,340600.0
2011-09-08 13:50:00,22.41,22.41,22.33,22.38,320300.0,16.7944,16.7944,16.7344,16.7719,320300.0
2011-09-08 13:55:00,22.38,22.44,22.37,22.42,90200.0,16.7719,16.8169,16.7644,16.8019,90200.0
2011-09-08 14:00:00,22.42,22.49,22.37,22.48,86100.0,16.8019,16.8543,16.7644,16.8468,86100.0
2011-09-08 14:05:00,22.48,22.58,22.47,22.57,144700.0,16.8468,16.9218,16.8393,16.9143,144700.0
2011-09-08 14:10:00,22.56,22.61,22.54,22.57,88200.0,16.9068,16.9443,16.8918,16.9143,88200.0
2011-09-08 14:15:00,22.58,22.61,22.54,22.57,51100.0,16.9218,16.9443,16.8918,16.9143,51100.0
2011-09-08 14:20:00,22.56,22.57,22.5,22.51,92300.0,16.9068,16.9143,16.8618,16.8693,92300.0
2011-09-08 14:25:00,22.52,22.54,22.43,22.49,107500.0,16.8768,16.8918,16.8094,16.8543,107500.0
2011-09-08 14:30:00,22.49,22.52,22.44,22.44,147500.0,16.8543,16.8768,16.8169,16.8169,147500.0
2011-09-08 14:35:00,22.45,22.45,22.4,22.41,56900.0,16.8244,16.8244,16.7869,16.7944,56900.0
2011-09-08 14:40:00,22.4,22.43,22.38,22.4,79500.0,16.7869,16.8094,16.7719,16.7869,79500.0
2011-09-08 14:45:00,22.4,22.41,22.33,22.33,87600.0,16.7869,16.7944,16.7344,16.7344,87600.0
2011-09-08 14:50:00,22.32,22.39,22.32,22.35,150200.0,16.7269,16.7794,16.7269,16.7494,150200.0
2011-09-08 14:55:00,22.35,22.4,22.35,22.4,44300.0,16.7494,16.7869,16.7494,16.7869,44300.0
2011-09-08 15:00:00,22.39,22.4,22.37,22.37,76100.0,16.7794,16.7869,16.7644,16.7644,76100.0
2011-09-08 15:05:00,22.37,22.38,22.33,22.38,98200.0,16.7644,16.7719,16.7344,16.7719,98200.0
2011-09-08 15:10:00,22.39,22.39,22.33,22.35,95500.0,16.7794,16.7794,16.7344,16.7494,95500.0
2011-09-08 15:15:00,22.34,22.36,22.29,22.29,215900.0,16.7419,16.7569,16.7044,16.7044,215900.0
2011-09-08 15:20:00,22.28,22.31,22.28,22.3,258100.0,16.697,16.7194,16.697,16.7119,258100.0
2011-09-08 15:25:00,22.3,22.35,22.24,22.35,197200.0,16.7119,16.7494,16.667,16.7494,197200.0
2011-09-08 15:30:00,22.35,22.39,22.31,22.38,149100.0,16.7494,16.7794,16.7194,16.7719,149100.0
2011-09-08 15:35:00,22.39,22.44,22.35,22.44,158100.0,16.7794,16.8169,16.7494,16.8169,158100.0
2011-09-08 15:40:00,22.44,22.55,22.44,22.54,283600.0,16.8169,16.8993,16.8169,16.8918,283600.0
2011-09-08 15:45:00,22.54,22.55,22.46,22.53,198400.0,16.8918,16.8993,16.8318,16.8843,198400.0
2011-09-08 15:50:00,22.53,22.53,22.48,22.51,222500.0,16.8843,16.8843,16.8468,16.8693,222500.0
2011-09-08 15:55:00,22.51,22.51,22.46,22.48,352100.0,16.8693,16.8693,16.8318,16.8468,352100.0
2011-09-09 09:30:00,22.36,22.36,22.0,22.01,308600.0,16.7569,16.7569,16.4871,16.4946,308600.0
2011-09-09 09:35:00,22.01,22.04,21.84,22.03,199600.0,16.4946,16.5171,16.3672,16.5096,199600.0
2011-09-09 09:40:00,22.03,22.1,21.88,22.0,134300.0,16.5096,16.5621,16.3972,16.4871,134300.0
2011-09-09 09:45:00,22.0,22.22,21.95,22.22,269300.0,16.4871,16.652,16.4496,16.652,269300.0
2011-09-09 09:50:00,22.21,22.25,22.1,22.22,158200.0,16.6445,16.6745,16.5621,16.652,158200.0
2011-09-09 09:55:00,22.22,22.26,22.05,22.11,158100.0,16.652,16.682,16.5246,16.5696,158100.0
2011-09-09 10:00:00,22.11,22.35,22.11,22.34,189200.0,16.5696,16.7494,16.5696,16.7419,189200.0
2011-09-09 10:05:00,22.35,22.42,22.35,22.41,203300.0,16.7494,16.8019,16.7494,16.7944,203300.0
2011-09-09 10:10:00,22.41,22.41,22.28,22.31,178800.0,16.7944,16.7944,16.697,16.7194,178800.0
2011-09-09 10:15:00,22.3,22.3,22.16,22.27,206300.0,16.7119,16.7119,16.607,16.6895,206300.0
2011-09-09 10:20:00,22.26,22.26,22.22,22.25,31200.0,16.682,16.682,16.652,16.6745,31200.0
2011-09-09 10:25:00,22.25,22.25,22.18,22.22,123600.0,16.6745,16.6745,16.622,16.652,123600.0
2011-09-09 10:30:00,22.23,22.26,22.19,22.24,172900.0,16.6595,16.682,16.6295,16.667,172900.0
2011-09-09 10:35:00,22.24,22.37,22.23,22.3,193100.0,16.667,16.7644,16.6595,16.7119,193100.0
2011-09-09 10:40:00,22.3,22.35,22.28,22.31,84100.0,16.7119,16.7494,16.697,16.7194,84100.0
2011-09-09 10:45:00,22.32,22.39,22.3,22.39,98800.0,16.7269,16.7794,16.7119,16.7794,98800.0
2011-09-09 10:50:00,22.38,22.44,22.35,22.36,54000.0,16.7719,16.8169,16.7494,16.7569,54000.0
2011-09-09 10:55:00,22.36,22.39,22.25,22.26,63800.0,16.7569,16.7794,16.6745,16.682,63800.0
2011-09-09 11:00:00,22.26,22.36,22.26,22.3,40300.0,16.682,16.7569,16.682,16.7119,40300.0
2011-09-09 11:05:00,22.3,22.36,22.29,22.36,44900.0,16.7119,16.7569,16.7044,16.7569,44900.0
2011-09-09 11:10:00,22.36,22.45,22.15,22.19,100100.0,16.7569,16.8244,16.5995,16.6295,100100.0
2011-09-09 11:15:00,22.18,22.23,22.15,22.17,73600.0,16.622,16.6595,16.5995,16.6145,73600.0
2011-09-09 11:20:00,22.17,22.19,21.98,22.04,300800.0,16.6145,16.6295,16.4721,16.5171,300800.0
2011-09-09 11:25:00,22.04,22.05,21.95,21.96,109800.0,16.5171,16.5246,16.4496,16.4571,109800.0
2011-09-09 11:30:00,21.95,22.07,21.95,22.04,135300.0,16.4496,16.5396,16.4496,16.5171,135300.0
2011-09-09 11:35:00,22.03,22.07,21.97,22.0,108400.0,16.5096,16.5396,16.4646,16.4871,108400.0
2011-09-09 11:40:00,21.99,21.99,21.83,21.91,167600.0,16.4796,16.4796,16.3597,16.4197,167600.0
2011-09-09 11:45:00,21.92,21.92,21.8,21.82,177800.0,16.4272,16.4272,16.3372,16.3522,177800.0
2011-09-09 11:50:00,21.82,21.84,21.77,21.8,134600.0,16.3522,16.3672,16.3148,16.3372,134600.0
2011-09-09 11:55:00,21.81,21.89,21.78,21.89,117400.0,16.3447,16.4047,16.3222,16.4047,117400.0
2011-09-09 12:00:00,21.88,21.89,21.8,21.83,109100.0,16.3972,16.4047,16.3372,16.3597,109100.0
2011-09-09 12:05:00,21.82,21.84,21.78,21.8,121100.0,16.3522,16.3672,16.3222,16.3372,121100.0
2011-09-09 12:10:00,21.79,21.79,21.67,21.69,163000.0,16.3297,16.3297,16.2398,16.2548,163000.0
2011-09-09 12:15:00,21.69,21.75,21.69,21.72,55000.0,16.2548,16.2998,16.2548,16.2773,55000.0
2011-09-09 12:20:00,21.72,21.77,21.71,21.72,151700.0,16.2773,16.3148,16.2698,16.2773,151700.0
2011-09-09 12:25:00,21.71,21.73,21.67,21.67,119900.0,16.2698,16.2848,16.2398,16.2398,119900.0
2011-09-09 12:30:00,21.68,21.69,21.54,21.55,117000.0,16.2473,16.2548,16.1424,16.1499,117000.0
2011-09-09 12:35:00,21.56,21.56,21.48,21.49,174400.0,16.1574,16.1574,16.0974,16.1049,174400.0
2011-09-09 12:40:00,21.5,21.51,21.47,21.47,190200.0,16.1124,16.1199,16.0899,16.0899,190200.0
2011-09-09 12:45:00,21.47,21.58,21.47,21.58,226800.0,16.0899,16.1724,16.0899,16.1724,226800.0
2011-09-09 12:50:00,21.58,21.61,21.56,21.57,176100.0,16.1724,16.1948,16.1574,16.1649,176100.0
2011-09-09 12:55:00,21.57,21.7,21.57,21.69,200900.0,16.1649,16.2623,16.1649,16.2548,200900.0
2011-09-09 13:00:00,21.68,21.69,21.59,21.6,76800.0,16.2473,16.2548,16.1799,16.1874,76800.0
2011-09-09 13:05:00,21.6,21.6,21.52,21.56,238000.0,16.1874,16.1874,16.1274,16.1574,238000.0
2011-09-09 13:10:00,21.55,21.67,21.55,21.66,96300.0,16.1499,16.2398,16.1499,16.2323,96300.0
2011-09-09 13:15:00,21.67,21.81,21.67,21.79,226700.0,16.2398,16.3447,16.2398,16.3297,226700.0
2011-09-09 13:20:00,21.79,21.8,21.72,21.74,99800.0,16.3297,16.3372,16.2773,16.2923,99800.0
2011-09-09 13:25:00,21.73,21.75,21.7,21.75,77800.0,16.2848,16.2998,16.2623,16.2998,77800.0
2011-09-09 13:30:00,21.74,21.74,21.66,21.73,82100.0,16.2923,16.2923,16.2323,16.2848,82100.0
2011-09-09 13:35:00,21.73,21.78,21.71,21.76,67900.0,16.2848,16.3222,16.2698,16.3073,67900.0
2011-09-09 13:40:00,21.76,21.82,21.76,21.79,54100.0,16.3073,16.3522,16.3073,16.3297,54100.0
2011-09-09 13:45:00,21.79,21.8,21.7,21.7,58500.0,16.3297,16.3372,16.2623,16.2623,58500.0
2011-09-09 13:50:00,21.7,21.76,21.69,21.76,50200.0,16.2623,16.3073,16.2548,16.3073,50200.0
2011-09-09 13:55:00,21.76,21.8,21.74,21.76,72200.0,16.3073,16.3372,16.2923,16.3073,72200.0
2011-09-09 14:00:00,21.76,21.8,21.76,21.77,73800.0,16.3073,16.3372,16.3073,16.3148,73800.0
2011-09-09 14:05:00,21.76,21.82,21.74,21.77,93800.0,16.3073,16.3522,16.2923,16.3148,93800.0
2011-09-09 14:10:00,21.77,21.77,21.68,21.71,158500.0,16.3148,16.3148,16.2473,16.2698,158500.0
2011-09-09 14:15:00,21.71,21.76,21.7,21.73,123500.0,16.2698,16.3073,16.2623,16.2848,123500.0
2011-09-09 14:20:00,21.73,21.8,21.72,21.77,126100.0,16.2848,16.3372,16.2773,16.3148,126100.0
2011-09-09 14:25:00,21.76,21.78,21.72,21.72,50400.0,16.3073,16.3222,16.2773,16.2773,50400.0
2011-09-09 14:30:00,21.72,21.73,21.64,21.68,107800.0,16.2773,16.2848,16.2173,16.2473,107800.0
2011-09-09 14:35:00,21.68,21.75,21.66,21.71,99600.0,16.2473,16.2998,16.2323,16.2698,99600.0
2011-09-09 14:40:00,21.71,21.77,21.7,21.75,90800.0,16.2698,16.3148,16.2623,16.2998,90800.0
2011-09-09 14:45:00,21.74,21.76,21.62,21.63,99400.0,16.2923,16.3073,16.2023,16.2098,99400.0
2011-09-09 14:50:00,21.63,21.65,21.6,21.63,69100.0,16.2098,16.2248,16.1874,16.2098,69100.0
2011-09-09 14:55:00,21.64,21.66,21.62,21.64,88700.0,16.2173,16.2323,16.2023,16.2173,88700.0
2011-09-09 15:00:00,21.64,21.65,21.61,21.64,62800.0,16.2173,16.2248,16.1948,16.2173,62800.0
2011-09-09 15:05:00,21.63,21.68,21.63,21.64,98500.0,16.2098,16.2473,16.2098,16.2173,98500.0
2011-09-09 15:10:00,21.65,21.69,21.6,21.69,68700.0,16.2248,16.2548,16.1874,16.2548,68700.0
2011-09-09 15:15:00,21.69,21.71,21.63,21.66,236100.0,16.2548,16.2698,16.2098,16.2323,236100.0
2011-09-09 15:20:00,21.66,21.67,21.61,21.62,101700.0,16.2323,16.2398,16.1948,16.2023,101700.0
2011-09-09 15:25:00,21.61,21.63,21.57,21.58,107300.0,16.1948,16.2098,16.1649,16.1724,107300.0
2011-09-09 15:30:00,21.58,21.65,21.56,21.64,207000.0,16.1724,16.2248,16.1574,16.2173,207000.0
2011-09-09 15:35:00,21.65,21.68,21.61,21.67,126000.0,16.2248,16.2473,16.1948,16.2398,126000.0
2011-09-09 15:40:00,21.68,21.73,21.65,21.72,228200.0,16.2473,16.2848,16.2248,16.2773,228200.0
2011-09-09 15:45:00,21.72,21.84,21.72,21.82,207800.0,16.2773,16.3672,16.2773,16.3522,207800.0
2011-09-09 15:50:00,21.83,21.84,21.78,21.82,337300.0,16.3597,16.3672,16.3222,16.3522,337300.0
2011-09-09 15:55:00,21.82,21.82,21.75,21.76,426900.0,16.3522,16.3522,16.2998,16.3073,426900.0
2011-09-12 09:30:00,21.07,21.31,21.0,21.27,369200.0,15.7902,15.97,15.7377,15.94,369200.0
2011-09-12 09:35:00,21.28,21.5,21.27,21.43,266200.0,15.9475,16.1124,15.94,16.06,266200.0
2011-09-12 09:40:00,21.42,21.49,21.35,21.41,202800.0,16.0525,16.1049,16.0,16.045,202800.0
2011-09-12 09:45:00,21.41,21.5,21.39,21.41,144500.0,16.045,16.1124,16.03,16.045,144500.0
2011-09-12 09:50:00,21.42,21.59,21.4,21.56,208700.0,16.0525,16.1799,16.0375,16.1574,208700.0
2011-09-12 09:55:00,21.55,21.72,21.55,21.64,242100.0,16.1499,16.2773,16.1499,16.2173,242100.0
2011-09-12 10:00:00,21.64,21.68,21.57,21.62,138000.0,16.2173,16.2473,16.1649,16.2023,138000.0
2011-09-12 10:05:00,21.62,21.76,21.6,21.68,232200.0,16.2023,16.3073,16.1874,16.2473,232200.0
2011-09-12 10:10:00,21.69,21.71,21.57,21.57,149400.0,16.2548,16.2698,16.1649,16.1649,149400.0
2011-09-12 10:15:00,21.57,21.61,21.42,21.45,150600.0,16.1649,16.1948,16.0525,16.0749,150600.0
2011-09-12 10:20:00,21.44,21.49,21.43,21.45,92100.0,16.0674,16.1049,16.06,16.0749,92100.0
2011-09-12 10:25:00,21.45,21.48,21.34,21.34,169600.0,16.0749,16.0974,15.9925,15.9925,169600.0
2011-09-12 10:30:00,21.34,21.38,21.3,21.3,105800.0,15.9925,16.0225,15.9625,15.9625,105800.0
2011-09-12 10:35:00,21.31,21.31,21.19,21.21,282400.0,15.97,15.97,15.8801,15.8951,282400.0
2011-09-12 10:40:00,21.22,21.22,21.07,21.07,183600.0,15.9026,15.9026,15.7902,15.7902,183600.0
2011-09-12 10:45:00,21.07,21.13,21.0,21.11,405000.0,15.7902,15.8351,15.7377,15.8201,405000.0
2011-09-12 10:50:00,21.11,21.18,21.1,21.18,82400.0,15.8201,15.8726,15.8126,15.8726,82400.0
2011-09-12 10:55:00,21.17,21.2,21.13,21.17,90200.0,15.8651,15.8876,15.8351,15.8651,90200.0
2011-09-12 11:00:00,21.16,21.2,21.15,21.2,42200.0,15.8576,15.8876,15.8501,15.8876,42200.0
2011-09-12 11:05:00,21.2,21.28,21.2,21.27,195400.0,15.8876,15.9475,15.8876,15.94,195400.0
2011-09-12 11:10:00,21.27,21.3,21.25,21.29,79700.0,15.94,15.9625,15.9251,15.955,79700.0
2011-09-12 11:15:00,21.3,21.3,21.28,21.28,63900.0,15.9625,15.9625,15.9475,15.9475,63900.0
2011-09-12 11:20:00,21.29,21.31,21.27,21.28,107600.0,15.955,15.97,15.94,15.9475,107600.0
2011-09-12 11:25:00,21.28,21.38,21.28,21.35,105200.0,15.9475,16.0225,15.9475,16.0,105200.0
2011-09-12 11:30:00,21.34,21.37,21.33,21.36,67000.0,15.9925,16.015,15.985,16.0075,67000.0
2011-09-12 11:35:00,21.36,21.4,21.33,21.4,50000.0,16.0075,16.0375,15.985,16.0375,50000.0
2011-09-12 11:40:00,21.4,21.45,21.39,21.42,37900.0,16.0375,16.0749,16.03,16.0525,37900.0
2011-09-12 11:45:00,21.43,21.47,21.42,21.43,78800.0,16.06,16.0899,16.0525,16.06,78800.0
2011-09-12 11:50:00,21.44,21.46,21.4,21.4,39300.0,16.0674,16.0824,16.0375,16.0375,39300.0
2011-09-12 11:55:00,21.41,21.41,21.33,21.35,22900.0,16.045,16.045,15.985,16.0,22900.0
2011-09-12 12:00:00,21.36,21.43,21.34,21.35,35200.0,16.0075,16.06,15.9925,16.0,35200.0
2011-09-12 12:05:00,21.35,21.37,21.3,21.34,38300.0,16.0,16.015,15.9625,15.9925,38300.0
2011-09-12 12:10:00,21.34,21.36,21.3,21.3,49900.0,15.9925,16.0075,15.9625,15.9625,49900.0
2011-09-12 12:15:00,21.3,21.32,21.27,21.28,61000.0,15.9625,15.9775,15.94,15.9475,61000.0
2011-09-12 12:20:00,21.28,21.32,21.26,21.32,30600.0,15.9475,15.9775,15.9326,15.9775,30600.0
2011-09-12 12:25:00,21.32,21.42,21.31,21.41,60500.0,15.9775,16.0525,15.97,16.045,60500.0
2011-09-12 12:30:00,21.41,21.41,21.32,21.35,78000.0,16.045,16.045,15.9775,16.0,78000.0
2011-09-12 12:35:00,21.35,21.37,21.32,21.34,45100.0,16.0,16.015,15.9775,15.9925,45100.0
2011-09-12 12:40:00,21.34,21.34,21.26,21.27,49100.0,15.9925,15.9925,15.9326,15.94,49100.0
2011-09-12 12:45:00,21.28,21.3,21.26,21.26,49500.0,15.9475,15.9625,15.9326,15.9326,49500.0
2011-09-12 12:50:00,21.26,21.3,21.25,21.28,59000.0,15.9326,15.9625,15.9251,15.9475,59000.0
2011-09-12 12:55:00,21.28,21.36,21.27,21.36,28100.0,15.9475,16.0075,15.94,16.0075,28100.0
2011-09-12 13:00:00,21.35,21.42,21.32,21.36,55400.0,16.0,16.0525,15.9775,16.0075,55400.0
2011-09-12 13:05:00,21.37,21.39,21.3,21.3,36900.0,16.015,16.03,15.9625,15.9625,36900.0
2011-09-12 13:10:00,21.3,21.37,21.3,21.35,38100.0,15.9625,16.015,15.9625,16.0,38100.0
2011-09-12 13:15:00,21.34,21.34,21.27,21.3,17400.0,15.9925,15.9925,15.94,15.9625,17400.0
2011-09-12 13:20:00,21.29,21.3,21.27,21.28,34100.0,15.955,15.9625,15.94,15.9475,34100.0
2011-09-12 13:25:00,21.27,21.32,21.27,21.3,51900.0,15.94,15.9775,15.94,15.9625,51900.0
2011-09-12 13:30:00,21.3,21.3,21.21,21.25,98000.0,15.9625,15.9625,15.8951,15.9251,98000.0
2011-09-12 13:35:00,21.25,21.26,21.18,21.2,71900.0,15.9251,15.9326,15.8726,15.8876,71900.0
2011-09-12 13:40:00,21.2,21.25,21.2,21.23,55200.0,15.8876,15.9251,15.8876,15.9101,55200.0
2011-09-12 13:45:00,21.22,21.23,21.16,21.22,70900.0,15.9026,15.9101,15.8576,15.9026,70900.0
2011-09-12 13:50:00,21.21,21.31,21.21,21.3,50400.0,15.8951,15.97,15.8951,15.9625,50400.0
2011-09-12 13:55:00,21.29,21.33,21.24,21.31,55700.0,15.955,15.985,15.9176,15.97,55700.0
2011-09-12 14:00:00,21.31,21.32,21.2,21.21,72600.0,15.97,15.9775,15.8876,15.8951,72600.0
2011-09-12 14:05:00,21.2,21.21,21.13,21.2,56000.0,15.8876,15.8951,15.8351,15.8876,56000.0
2011-09-12 14:10:00,21.19,21.19,21.11,21.17,46000.0,15.8801,15.8801,15.8201,15.8651,46000.0
2011-09-12 14:15:00,21.18,21.23,21.15,21.17,48100.0,15.8726,15.9101,15.8501,15.8651,48100.0
2011-09-12 14:20:00,21.16,21.26,21.14,21.25,67100.0,15.8576,15.9326,15.8426,15.9251,67100.0
2011-09-12 14:25:00,21.25,21.26,21.23,21.26,40800.0,15.9251,15.9326,15.9101,15.9326,40800.0
2011-09-12 14:30:00,21.26,21.32,21.25,21.32,113800.0,15.9326,15.9775,15.9251,15.9775,113800.0
2011-09-12 14:35:00,21.31,21.49,21.31,21.42,170200.0,15.97,16.1049,15.97,16.0525,170200.0
2011-09-12 14:40:00,21.41,21.57,21.41,21.52,188600.0,16.045,16.1649,16.045,16.1274,188600.0
2011-09-12 14:45:00,21.51,21.52,21.38,21.4,99200.0,16.1199,16.1274,16.0225,16.0375,99200.0
2011-09-12 14:50:00,21.41,21.42,21.34,21.34,95800.0,16.045,16.0525,15.9925,15.9925,95800.0
2011-09-12 14:55:00,21.35,21.35,21.28,21.3,63800.0,16.0,16.0,15.9475,15.9625,63800.0
2011-09-12 15:00:00,21.3,21.38,21.3,21.32,208500.0,15.9625,16.0225,15.9625,15.9775,208500.0
2011-09-12 15:05:00,21.32,21.36,21.3,21.34,114700.0,15.9775,16.0075,15.9625,15.9925,114700.0
2011-09-12 15:10:00,21.33,21.41,21.33,21.36,76500.0,15.985,16.045,15.985,16.0075,76500.0
2011-09-12 15:15:00,21.37,21.39,21.29,21.38,67200.0,16.015,16.03,15.955,16.0225,67200.0
2011-09-12 15:20:00,21.37,21.51,21.31,21.5,74400.0,16.015,16.1199,15.97,16.1124,74400.0
2011-09-12 15:25:00,21.5,21.51,21.43,21.46,102700.0,16.1124,16.1199,16.06,16.0824,102700.0
2011-09-12 15:30:00,21.45,21.57,21.45,21.55,178000.0,16.0749,16.1649,16.0749,16.1499,178000.0
2011-09-12 15:35:00,21.55,21.6,21.53,21.6,164100.0,16.1499,16.1874,16.1349,16.1874,164100.0
2011-09-12 15:40:00,21.6,21.69,21.57,21.67,153400.0,16.1874,16.2548,16.1649,16.2398,153400.0
2011-09-12 15:45:00,21.68,21.74,21.68,21.72,217900.0,16.2473,16.2923,16.2473,16.2773,217900.0
2011-09-12 15:50:00,21.72,21.95,21.72,21.9,483600.0,16.2773,16.4496,16.2773,16.4122,483600.0
2011-09-12 15:55:00,21.9,21.9,21.86,21.86,260800.0,16.4122,16.4122,16.3822,16.3822,260800.0
2011-09-13 09:30:00,21.87,21.97,21.82,21.9,100900.0,16.3897,16.4646,16.3522,16.4122,100900.0
2011-09-13 09:35:00,21.91,21.96,21.81,21.85,165800.0,16.4197,16.4571,16.3447,16.3747,165800.0
2011-09-13 09:40:00,21.85,21.92,21.79,21.79,210000.0,16.3747,16.4272,16.3297,16.3297,210000.0
2011-09-13 09:45:00,21.8,22.11,21.75,22.04,197400.0,16.3372,16.5696,16.2998,16.5171,197400.0
2011-09-13 09:50:00,22.03,22.18,22.03,22.17,143400.0,16.5096,16.622,16.5096,16.6145,143400.0
2011-09-13 09:55:00,22.17,22.25,22.11,22.22,109900.0,16.6145,16.6745,16.5696,16.652,109900.0
2011-09-13 10:00:00,22.22,22.29,22.17,22.24,549500.0,16.652,16.7044,16.6145,16.667,549500.0
2011-09-13 10:05:00,22.25,22.33,22.24,22.29,223300.0,16.6745,16.7344,16.667,16.7044,223300.0
2011-09-13 10:10:00,22.29,22.3,22.09,22.1,280300.0,16.7044,16.7119,16.5546,16.5621,280300.0
2011-09-13 10:15:00,22.11,22.14,21.98,21.99,236600.0,16.5696,16.592,16.4721,16.4796,236600.0
2011-09-13 10:20:00,21.99,22.05,21.93,22.01,131300.0,16.4796,16.5246,16.4347,16.4946,131300.0
2011-09-13 10:25:00,22.02,22.12,22.01,22.12,84300.0,16.5021,16.577,16.4946,16.577,84300.0
2011-09-13 10:30:00,22.12,22.17,21.93,22.0,74600.0,16.577,16.6145,16.4347,16.4871,74600.0
2011-09-13 10:35:00,22.0,22.02,21.88,21.98,83500.0,16.4871,16.5021,16.3972,16.4721,83500.0
2011-09-13 10:40:00,21.97,21.99,21.86,21.88,90500.0,16.4646,16.4796,16.3822,16.3972,90500.0
2011-09-13 10:45:00,21.88,22.02,21.88,21.96,116700.0,16.3972,16.5021,16.3972,16.4571,116700.0
2011-09-13 10:50:00,21.96,22.01,21.81,21.83,133100.0,16.4571,16.4946,16.3447,16.3597,133100.0
2011-09-13 10:55:00,21.83,21.86,21.78,21.82,230300.0,16.3597,16.3822,16.3222,16.3522,230300.0
2011-09-13 11:00:00,21.82,21.88,21.7,21.7,150100.0,16.3522,16.3972,16.2623,16.2623,150100.0
2011-09-13 11:05:00,21.71,21.74,21.62,21.65,156100.0,16.2698,16.2923,16.2023,16.2248,156100.0
2011-09-13 11:10:00,21.64,21.82,21.64,21.81,263000.0,16.2173,16.3522,16.2173,16.3447,263000.0
2011-09-13 11:15:00,21.81,21.83,21.7,21.71,92100.0,16.3447,16.3597,16.2623,16.2698,92100.0
2011-09-13 11:20:00,21.71,21.73,21.66,21.68,66700.0,16.2698,16.2848,16.2323,16.2473,66700.0
2011-09-13 11:25:00,21.68,21.69,21.62,21.66,41800.0,16.2473,16.2548,16.2023,16.2323,41800.0
2011-09-13 11:30:00,21.67,21.69,21.62,21.64,61000.0,16.2398,16.2548,16.2023,16.2173,61000.0
2011-09-13 11:35:00,21.65,21.7,21.62,21.69,115700.0,16.2248,16.2623,16.2023,16.2548,115700.0
2011-09-13 11:40:00,21.69,21.69,21.59,21.65,134200.0,16.2548,16.2548,16.1799,16.2248,134200.0
2011-09-13 11:45:00,21.66,21.7,21.55,21.59,102200.0,16.2323,16.2623,16.1499,16.1799,102200.0
2011-09-13 11:50:00,21.58,21.6,21.55,21.58,297600.0,16.1724,16.1874,16.1499,16.1724,297600.0
2011-09-13 11:55:00,21.57,21.58,21.53,21.54,109600.0,16.1649,16.1724,16.1349,16.1424,109600.0
2011-09-13 12:00:00,21.54,21.55,21.5,21.51,166100.0,16.1424,16.1499,16.1124,16.1199,166100.0
2011-09-13 12:05:00,21.51,21.57,21.5,21.56,205100.0,16.1199,16.1649,16.1124,16.1574,205100.0
2011-09-13 12:10:00,21.57,21.57,21.53,21.57,59000.0,16.1649,16.1649,16.1349,16.1649,59000.0
2011-09-13 12:15:00,21.57,21.58,21.54,21.54,105800.0,16.1649,16.1724,16.1424,16.1424,105800.0
2011-09-13 12:20:00,21.54,21.6,21.53,21.54,108900.0,16.1424,16.1874,16.1349,16.1424,108900.0
2011-09-13 12:25:00,21.53,21.58,21.53,21.57,146200.0,16.1349,16.1724,16.1349,16.1649,146200.0
2011-09-13 12:30:00,21.58,21.58,21.5,21.54,52200.0,16.1724,16.1724,16.1124,16.1424,52200.0
2011-09-13 12:35:00,21.54,21.6,21.54,21.56,34200.0,16.1424,16.1874,16.1424,16.1574,34200.0
2011-09-13 12:40:00,21.56,21.59,21.53,21.59,85900.0,16.1574,16.1799,16.1349,16.1799,85900.0
2011-09-13 12:45:00,21.59,21.63,21.57,21.59,110400.0,16.1799,16.2098,16.1649,16.1799,110400.0
2011-09-13 12:50:00,21.6,21.61,21.57,21.59,71100.0,16.1874,16.1948,16.1649,16.1799,71100.0
2011-09-13 12:55:00,21.59,21.61,21.57,21.6,56300.0,16.1799,16.1948,16.1649,16.1874,56300.0
2011-09-13 13:00:00,21.61,21.67,21.59,21.63,177700.0,16.1948,16.2398,16.1799,16.2098,177700.0
2011-09-13 13:05:00,21.63,21.71,21.62,21.69,225500.0,16.2098,16.2698,16.2023,16.2548,225500.0
2011-09-13 13:10:00,21.68,21.73,21.66,21.7,125200.0,16.2473,16.2848,16.2323,16.2623,125200.0
2011-09-13 13:15:00,21.7,21.75,21.69,21.71,133000.0,16.2623,16.2998,16.2548,16.2698,133000.0
2011-09-13 13:20:00,21.71,21.72,21.68,21.69,122800.0,16.2698,16.2773,16.2473,16.2548,122800.0
2011-09-13 13:25:00,21.69,21.7,21.68,21.7,114600.0,16.2548,16.2623,16.2473,16.2623,114600.0
2011-09-13 13:30:00,21.7,21.7,21.65,21.7,68000.0,16.2623,16.2623,16.2248,16.2623,68000.0
2011-09-13 13:35:00,21.71,21.79,21.71,21.78,60500.0,16.2698,16.3297,16.2698,16.3222,60500.0
2011-09-13 13:40:00,21.79,21.82,21.75,21.82,62700.0,16.3297,16.3522,16.2998,16.3522,62700.0
2011-09-13 13:45:00,21.82,21.91,21.81,21.91,140800.0,16.3522,16.4197,16.3447,16.4197,140800.0
2011-09-13 13:50:00,21.91,21.94,21.89,21.94,107700.0,16.4197,16.4422,16.4047,16.4422,107700.0
2011-09-13 13:55:00,21.94,21.95,21.88,21.89,54200.0,16.4422,16.4496,16.3972,16.4047,54200.0
2011-09-13 14:00:00,21.88,21.95,21.87,21.95,177900.0,16.3972,16.4496,16.3897,16.4496,177900.0
2011-09-13 14:05:00,21.95,22.0,21.95,21.99,169800.0,16.4496,16.4871,16.4496,16.4796,169800.0
2011-09-13 14:10:00,22.0,22.01,21.94,21.95,85300.0,16.4871,16.4946,16.4422,16.4496,85300.0
2011-09-13 14:15:00,21.95,21.99,21.95,21.98,50600.0,16.4496,16.4796,16.4496,16.4721,50600.0
2011-09-13 14:20:00,21.97,22.06,21.97,22.05,185300.0,16.4646,16.5321,16.4646,16.5246,185300.0
2011-09-13 14:25:00,22.05,22.21,22.04,22.21,491200.0,16.5246,16.6445,16.5171,16.6445,491200.0
2011-09-13 14:30:00,22.2,22.21,22.13,22.14,108500.0,16.637,16.6445,16.5845,16.592,108500.0
2011-09-13 14:35:00,22.13,22.14,22.05,22.08,151600.0,16.5845,16.592,16.5246,16.5471,151600.0
2011-09-13 14:40:00,22.07,22.14,22.07,22.07,34800.0,16.5396,16.592,16.5396,16.5396,34800.0
2011-09-13 14:45:00,22.08,22.14,22.04,22.05,156600.0,16.5471,16.592,16.5171,16.5246,156600.0
2011-09-13 14:50:00,22.05,22.05,21.99,22.01,76800.0,16.5246,16.5246,16.4796,16.4946,76800.0
2011-09-13 14:55:00,22.0,22.0,21.91,21.95,160000.0,16.4871,16.4871,16.4197,16.4496,160000.0
2011-09-13 15:00:00,21.96,22.01,21.93,22.01,107000.0,16.4571,16.4946,16.4347,16.4946,107000.0
2011-09-13 15:05:00,22.01,22.03,21.97,22.02,69800.0,16.4946,16.5096,16.4646,16.5021,69800.0
2011-09-13 15:10:00,22.02,22.05,21.99,22.03,46600.0,16.5021,16.5246,16.4796,16.5096,46600.0
2011-09-13 15:15:00,22.02,22.02,21.84,21.85,170400.0,16.5021,16.5021,16.3672,16.3747,170400.0
2011-09-13 15:20:00,21.84,21.89,21.79,21.89,102000.0,16.3672,16.4047,16.3297,16.4047,102000.0
2011-09-13 15:25:00,21.89,21.97,21.79,21.97,124100.0,16.4047,16.4646,16.3297,16.4646,124100.0
2011-09-13 15:30:00,21.96,22.03,21.94,22.0,135600.0,16.4571,16.5096,16.4422,16.4871,135600.0
2011-09-13 15:35:00,22.0,22.01,21.93,21.96,161500.0,16.4871,16.4946,16.4347,16.4571,161500.0
2011-09-13 15:40:00,21.96,22.0,21.92,21.99,137400.0,16.4571,16.4871,16.4272,16.4796,137400.0
2011-09-13 15:45:00,21.99,22.05,21.98,22.01,198500.0,16.4796,16.5246,16.4721,16.4946,198500.0
2011-09-13 15:50:00,22.01,22.03,21.98,22.0,185200.0,16.4946,16.5096,16.4721,16.4871,185200.0
2011-09-13 15:55:00,22.0,22.02,21.98,21.98,172600.0,16.4871,16.5021,16.4721,16.4721,172600.0
2011-09-14 09:30:00,22.22,22.3,22.01,22.02,214000.0,16.652,16.7119,16.4946,16.5021,214000.0
2011-09-14 09:35:00,22.02,22.13,22.0,22.03,201400.0,16.5021,16.5845,16.4871,16.5096,201400.0
2011-09-14 09:40:00,22.02,22.15,22.0,22.11,125500.0,16.5021,16.5995,16.4871,16.5696,125500.0
2011-09-14 09:45:00,22.12,22.34,22.12,22.2,281900.0,16.577,16.7419,16.577,16.637,281900.0
2011-09-14 09:50:00,22.2,22.25,22.16,22.16,149200.0,16.637,16.6745,16.607,16.607,149200.0
2011-09-14 09:55:00,22.17,22.23,22.08,22.13,176300.0,16.6145,16.6595,16.5471,16.5845,176300.0
2011-09-14 10:00:00,22.14,22.17,21.93,21.97,210200.0,16.592,16.6145,16.4347,16.4646,210200.0
2011-09-14 10:05:00,21.97,22.02,21.89,21.89,242800.0,16.4646,16.5021,16.4047,16.4047,242800.0
2011-09-14 10:10:00,21.89,22.04,21.89,22.02,124000.0,16.4047,16.5171,16.4047,16.5021,124000.0
2011-09-14 10:15:00,22.01,22.01,21.8,21.81,150400.0,16.4946,16.4946,16.3372,16.3447,150400.0
2011-09-14 10:20:00,21.8,21.85,21.62,21.85,317300.0,16.3372,16.3747,16.2023,16.3747,317300.0
2011-09-14 10:25:00,21.85,21.94,21.8,21.93,195400.0,16.3747,16.4422,16.3372,16.4347,195400.0
2011-09-14 10:30:00,21.93,21.93,21.82,21.89,110600.0,16.4347,16.4347,16.3522,16.4047,110600.0
2011-09-14 10:35:00,21.88,21.92,21.81,21.9,106900.0,16.3972,16.4272,16.3447,16.4122,106900.0
2011-09-14 10:40:00,21.9,21.95,21.82,21.82,63600.0,16.4122,16.4496,16.3522,16.3522,63600.0
2011-09-14 10:45:00,21.82,21.89,21.81,21.82,52300.0,16.3522,16.4047,16.3447,16.3522,52300.0
2011-09-14 10:50:00,21.83,21.92,21.82,21.92,55200.0,16.3597,16.4272,16.3522,16.4272,55200.0
2011-09-14 10:55:00,21.93,21.93,21.83,21.92,62100.0,16.4347,16.4347,16.3597,16.4272,62100.0
2011-09-14 11:00:00,21.92,22.01,21.83,22.01,79000.0,16.4272,16.4946,16.3597,16.4946,79000.0
2011-09-14 11:05:00,22.0,22.13,22.0,22.09,145500.0,16.4871,16.5845,16.4871,16.5546,145500.0
2011-09-14 11:10:00,22.09,22.12,22.06,22.11,50100.0,16.5546,16.577,16.5321,16.5696,50100.0
2011-09-14 11:15:00,22.12,22.14,22.03,22.03,60200.0,16.577,16.592,16.5096,16.5096,60200.0
2011-09-14 11:20:00,22.04,22.08,22.0,22.06,132000.0,16.5171,16.5471,16.4871,16.5321,132000.0
2011-09-14 11:25:00,22.07,22.16,22.06,22.16,61300.0,16.5396,16.607,16.5321,16.607,61300.0
2011-09-14 11:30:00,22.15,22.16,22.07,22.09,130200.0,16.5995,16.607,16.5396,16.5546,130200.0
2011-09-14 11:35:00,22.09,22.14,22.08,22.12,56600.0,16.5546,16.592,16.5471,16.577,56600.0
2011-09-14 11:40:00,22.12,22.12,22.05,22.07,40000.0,16.577,16.577,16.5246,16.5396,40000.0
2011-09-14 11:45:00,22.07,22.1,22.06,22.08,50200.0,16.5396,16.5621,16.5321,16.5471,50200.0
2011-09-14 11:50:00,22.09,22.1,22.05,22.1,150000.0,16.5546,16.5621,16.5246,16.5621,150000.0
2011-09-14 11:55:00,22.1,22.11,22.08,22.1,59100.0,16.5621,16.5696,16.5471,16.5621,59100.0
2011-09-14 12:00:00,22.1,22.13,22.08,22.09,124200.0,16.5621,16.5845,16.5471,16.5546,124200.0
2011-09-14 12:05:00,22.08,22.1,22.07,22.08,97200.0,16.5471,16.5621,16.5396,16.5471,97200.0
2011-09-14 12:10:00,22.08,22.1,22.03,22.03,185900.0,16.5471,16.5621,16.5096,16.5096,185900.0
2011-09-14 12:15:00,22.04,22.04,21.95,21.95,111100.0,16.5171,16.5171,16.4496,16.4496,111100.0
2011-09-14 12:20:00,21.95,21.98,21.9,21.94,128000.0,16.4496,16.4721,16.4122,16.4422,128000.0
2011-09-14 12:25:00,21.94,22.03,21.9,22.01,183400.0,16.4422,16.5096,16.4122,16.4946,183400.0
2011-09-14 12:30:00,22.01,22.05,21.99,22.01,74500.0,16.4946,16.5246,16.4796,16.4946,74500.0
2011-09-14 12:35:00,22.0,22.06,22.0,22.05,94100.0,16.4871,16.5321,16.4871,16.5246,94100.0
2011-09-14 12:40:00,22.05,22.06,22.04,22.05,119000.0,16.5246,16.5321,16.5171,16.5246,119000.0
2011-09-14 12:45:00,22.05,22.06,22.0,22.0,44200.0,16.5246,16.5321,16.4871,16.4871,44200.0
2011-09-14 12:50:00,22.0,22.05,21.98,22.05,79400.0,16.4871,16.5246,16.4721,16.5246,79400.0
2011-09-14 12:55:00,22.05,22.06,22.01,22.02,56800.0,16.5246,16.5321,16.4946,16.5021,56800.0
2011-09-14 13:00:00,22.02,22.04,22.0,22.0,101000.0,16.5021,16.5171,16.4871,16.4871,101000.0
2011-09-14 13:05:00,22.0,22.07,21.99,22.04,193500.0,16.4871,16.5396,16.4796,16.5171,193500.0
2011-09-14 13:10:00,22.05,22.08,22.01,22.08,28300.0,16.5246,16.5471,16.4946,16.5471,28300.0
2011-09-14 13:15:00,22.08,22.1,22.05,22.1,141700.0,16.5471,16.5621,16.5246,16.5621,141700.0
2011-09-14 13:20:00,22.09,22.1,22.02,22.02,51500.0,16.5546,16.5621,16.5021,16.5021,51500.0
2011-09-14 13:25:00,22.03,22.03,21.99,22.01,65300.0,16.5096,16.5096,16.4796,16.4946,65300.0
2011-09-14 13:30:00,22.01,22.04,21.99,22.03,77700.0,16.4946,16.5171,16.4796,16.5096,77700.0
2011-09-14 13:35:00,22.03,22.11,22.01,22.1,138500.0,16.5096,16.5696,16.4946,16.5621,138500.0
2011-09-14 13:40:00,22.1,22.15,22.09,22.14,98600.0,16.5621,16.5995,16.5546,16.592,98600.0
2011-09-14 13:45:00,22.13,22.16,22.11,22.16,68400.0,16.5845,16.607,16.5696,16.607,68400.0
2011-09-14 13:50:00,22.16,22.19,22.14,22.15,61500.0,16.607,16.6295,16.592,16.5995,61500.0
2011-09-14 13:55:00,22.15,22.15,22.07,22.12,225100.0,16.5995,16.5995,16.5396,16.577,225100.0
2011-09-14 14:00:00,22.12,22.17,22.11,22.16,117900.0,16.577,16.6145,16.5696,16.607,117900.0
2011-09-14 14:05:00,22.17,22.25,22.16,22.19,137000.0,16.6145,16.6745,16.607,16.6295,137000.0
2011-09-14 14:10:00,22.19,22.22,22.16,22.2,135300.0,16.6295,16.652,16.607,16.637,135300.0
2011-09-14 14:15:00,22.2,22.25,22.2,22.24,96000.0,16.637,16.6745,16.637,16.667,96000.0
2011-09-14 14:20:00,22.24,22.25,22.17,22.17,68200.0,16.667,16.6745,16.6145,16.6145,68200.0
2011-09-14 14:25:00,22.17,22.17,22.11,22.13,87900.0,16.6145,16.6145,16.5696,16.5845,87900.0
2011-09-14 14:30:00,22.14,22.17,22.11,22.15,149200.0,16.592,16.6145,16.5696,16.5995,149200.0
2011-09-14 14:35:00,22.15,22.19,22.14,22.19,66200.0,16.5995,16.6295,16.592,16.6295,66200.0
2011-09-14 14:40:00,22.18,22.23,22.17,22.2,121400.0,16.622,16.6595,16.6145,16.637,121400.0
2011-09-14 14:45:00,22.2,22.21,22.18,22.19,58400.0,16.637,16.6445,16.622,16.6295,58400.0
2011-09-14 14:50:00,22.2,22.22,22.18,22.21,70800.0,16.637,16.652,16.622,16.6445,70800.0
2011-09-14 14:55:00,22.21,22.25,22.21,22.24,99100.0,16.6445,16.6745,16.6445,16.667,99100.0
2011-09-14 15:00:00,22.25,22.32,22.23,22.31,221200.0,16.6745,16.7269,16.6595,16.7194,221200.0
2011-09-14 15:05:00,22.3,22.31,22.22,22.26,155400.0,16.7119,16.7194,16.652,16.682,155400.0
2011-09-14 15:10:00,22.27,22.3,22.24,22.26,191800.0,16.6895,16.7119,16.667,16.682,191800.0
2011-09-14 15:15:00,22.25,22.33,22.25,22.3,175500.0,16.6745,16.7344,16.6745,16.7119,175500.0
2011-09-14 15:20:00,22.31,22.34,22.3,22.33,114500.0,16.7194,16.7419,16.7119,16.7344,114500.0
2011-09-14 15:25:00,22.34,22.43,22.31,22.41,308800.0,16.7419,16.8094,16.7194,16.7944,308800.0
2011-09-14 15:30:00,22.41,22.49,22.41,22.47,256700.0,16.7944,16.8543,16.7944,16.8393,256700.0
2011-09-14 15:35:00,22.46,22.47,22.36,22.36,143700.0,16.8318,16.8393,16.7569,16.7569,143700.0
2011-09-14 15:40:00,22.36,22.38,22.31,22.31,519100.0,16.7569,16.7719,16.7194,16.7194,519100.0
2011-09-14 15:45:00,22.31,22.33,22.1,22.15,431800.0,16.7194,16.7344,16.5621,16.5995,431800.0
2011-09-14 15:50:00,22.14,22.22,22.14,22.15,437900.0,16.592,16.652,16.592,16.5995,437900.0
2011-09-14 15:55:00,22.16,22.21,22.12,22.17,696300.0,16.607,16.6445,16.577,16.6145,696300.0
2011-09-15 09:30:00,22.59,22.6,22.32,22.43,237000.0,16.9293,16.9368,16.7269,16.8094,237000.0
2011-09-15 09:35:00,22.45,22.52,22.4,22.47,242700.0,16.8244,16.8768,16.7869,16.8393,242700.0
2011-09-15 09:40:00,22.47,22.47,22.21,22.24,159000.0,16.8393,16.8393,16.6445,16.667,159000.0
2011-09-15 09:45:00,22.24,22.29,22.15,22.22,177900.0,16.667,16.7044,16.5995,16.652,177900.0
2011-09-15 09:50:00,22.22,22.34,22.22,22.29,135900.0,16.652,16.7419,16.652,16.7044,135900.0
2011-09-15 09:55:00,22.29,22.43,22.28,22.37,97300.0,16.7044,16.8094,16.697,16.7644,97300.0
2011-09-15 10:00:00,22.37,22.61,22.37,22.6,273700.0,16.7644,16.9443,16.7644,16.9368,273700.0
2011-09-15 10:05:00,22.6,22.68,22.53,22.53,226100.0,16.9368,16.9967,16.8843,16.8843,226100.0
2011-09-15 10:10:00,22.53,22.58,22.5,22.58,128400.0,16.8843,16.9218,16.8618,16.9218,128400.0
2011-09-15 10:15:00,22.57,22.57,22.5,22.54,128700.0,16.9143,16.9143,16.8618,16.8918,128700.0
2011-09-15 10:20:00,22.54,22.55,22.48,22.51,146600.0,16.8918,16.8993,16.8468,16.8693,146600.0
2011-09-15 10:25:00,22.52,22.55,22.45,22.47,155600.0,16.8768,16.8993,16.8244,16.8393,155600.0
2011-09-15 10:30:00,22.47,22.48,22.35,22.39,97100.0,16.8393,16.8468,16.7494,16.7794,97100.0
2011-09-15 10:35:00,22.38,22.38,22.29,22.38,101400.0,16.7719,16.7719,16.7044,16.7719,101400.0
2011-09-15 10:40:00,22.38,22.45,22.38,22.45,62900.0,16.7719,16.8244,16.7719,16.8244,62900.0
2011-09-15 10:45:00,22.44,22.51,22.43,22.5,80300.0,16.8169,16.8693,16.8094,16.8618,80300.0
2011-09-15 10:50:00,22.49,22.57,22.48,22.57,182000.0,16.8543,16.9143,16.8468,16.9143,182000.0
2011-09-15 10:55:00,22.57,22.62,22.53,22.56,199300.0,16.9143,16.9518,16.8843,16.9068,199300.0
2011-09-15 11:00:00,22.56,22.59,22.44,22.52,121000.0,16.9068,16.9293,16.8169,16.8768,121000.0
2011-09-15 11:05:00,22.52,22.64,22.52,22.64,70100.0,16.8768,16.9667,16.8768,16.9667,70100.0
2011-09-15 11:10:00,22.63,22.64,22.52,22.53,42300.0,16.9592,16.9667,16.8768,16.8843,42300.0
2011-09-15 11:15:00,22.54,22.61,22.53,22.61,32000.0,16.8918,16.9443,16.8843,16.9443,32000.0
2011-09-15 11:20:00,22.61,22.65,22.6,22.65,65000.0,16.9443,16.9742,16.9368,16.9742,65000.0
2011-09-15 11:25:00,22.64,22.68,22.57,22.68,100900.0,16.9667,16.9967,16.9143,16.9967,100900.0
2011-09-15 11:30:00,22.68,22.75,22.68,22.69,115200.0,16.9967,17.0492,16.9967,17.0042,115200.0
2011-09-15 11:35:00,22.69,22.74,22.68,22.73,61500.0,17.0042,17.0417,16.9967,17.0342,61500.0
2011-09-15 11:40:00,22.73,22.78,22.72,22.76,70300.0,17.0342,17.0717,17.0267,17.0567,70300.0
2011-09-15 11:45:00,22.76,22.79,22.75,22.77,79100.0,17.0567,17.0792,17.0492,17.0642,79100.0
2011-09-15 11:50:00,22.76,22.78,22.72,22.72,105400.0,17.0567,17.0717,17.0267,17.0267,105400.0
2011-09-15 11:55:00,22.72,22.75,22.65,22.71,61600.0,17.0267,17.0492,16.9742,17.0192,61600.0
2011-09-15 12:00:00,22.71,22.71,22.65,22.68,31500.0,17.0192,17.0192,16.9742,16.9967,31500.0
2011-09-15 12:05:00,22.67,22.68,22.6,22.64,41200.0,16.9892,16.9967,16.9368,16.9667,41200.0
2011-09-15 12:10:00,22.64,22.7,22.63,22.7,67100.0,16.9667,17.0117,16.9592,17.0117,67100.0
2011-09-15 12:15:00,22.7,22.77,22.69,22.75,72200.0,17.0117,17.0642,17.0042,17.0492,72200.0
2011-09-15 12:20:00,22.75,22.76,22.69,22.69,73600.0,17.0492,17.0567,17.0042,17.0042,73600.0
2011-09-15 12:25:00,22.69,22.72,22.69,22.71,40100.0,17.0042,17.0267,17.0042,17.0192,40100.0
2011-09-15 12:30:00,22.7,22.75,22.7,22.75,39400.0,17.0117,17.0492,17.0117,17.0492,39400.0
2011-09-15 12:35:00,22.75,22.79,22.7,22.7,69800.0,17.0492,17.0792,17.0117,17.0117,69800.0
2011-09-15 12:40:00,22.71,22.72,22.66,22.67,55300.0,17.0192,17.0267,16.9817,16.9892,55300.0
2011-09-15 12:45:00,22.68,22.69,22.62,22.63,105200.0,16.9967,17.0042,16.9518,16.9592,105200.0
2011-09-15 12:50:00,22.62,22.63,22.53,22.53,72000.0,16.9518,16.9592,16.8843,16.8843,72000.0
2011-09-15 12:55:00,22.54,22.61,22.5,22.61,110100.0,16.8918,16.9443,16.8618,16.9443,110100.0
2011-09-15 13:00:00,22.61,22.65,22.61,22.65,58700.0,16.9443,16.9742,16.9443,16.9742,58700.0
2011-09-15 13:05:00,22.65,22.67,22.63,22.64,80500.0,16.9742,16.9892,16.9592,16.9667,80500.0
2011-09-15 13:10:00,22.65,22.67,22.63,22.64,48300.0,16.9742,16.9892,16.9592,16.9667,48300.0
2011-09-15 13:15:00,22.64,22.68,22.63,22.65,49800.0,16.9667,16.9967,16.9592,16.9742,49800.0
2011-09-15 13:20:00,22.66,22.68,22.65,22.67,22700.0,16.9817,16.9967,16.9742,16.9892,22700.0
2011-09-15 13:25:00,22.68,22.69,22.65,22.66,41300.0,16.9967,17.0042,16.9742,16.9817,41300.0
2011-09-15 13:30:00,22.66,22.66,22.6,22.63,51800.0,16.9817,16.9817,16.9368,16.9592,51800.0
2011-09-15 13:35:00,22.63,22.67,22.63,22.64,62900.0,16.9592,16.9892,16.9592,16.9667,62900.0
2011-09-15 13:40:00,22.65,22.67,22.63,22.66,16300.0,16.9742,16.9892,16.9592,16.9817,16300.0
2011-09-15 13:45:00,22.67,22.7,22.64,22.66,33100.0,16.9892,17.0117,16.9667,16.9817,33100.0
2011-09-15 13:50:00,22.66,22.69,22.62,22.69,30400.0,16.9817,17.0042,16.9518,17.0042,30400.0
2011-09-15 13:55:00,22.69,22.69,22.64,22.65,62700.0,17.0042,17.0042,16.9667,16.9742,62700.0
2011-09-15 14:00:00,22.65,22.7,22.64,22.69,81700.0,16.9742,17.0117,16.9667,17.0042,81700.0
2011-09-15 14:05:00,22.69,22.7,22.65,22.67,64400.0,17.0042,17.0117,16.9742,16.9892,64400.0
2011-09-15 14:10:00,22.67,22.74,22.66,22.72,126800.0,16.9892,17.0417,16.9817,17.0267,126800.0
2011-09-15 14:15:00,22.73,22.75,22.65,22.71,70700.0,17.0342,17.0492,16.9742,17.0192,70700.0
2011-09-15 14:20:00,22.71,22.71,22.61,22.61,35100.0,17.0192,17.0192,16.9443,16.9443,35100.0
2011-09-15 14:25:00,22.6,22.63,22.6,22.62,28400.0,16.9368,16.9592,16.9368,16.9518,28400.0
2011-09-15 14:30:00,22.63,22.68,22.63,22.68,28500.0,16.9592,16.9967,16.9592,16.9967,28500.0
2011-09-15 14:35:00,22.68,22.69,22.64,22.67,42800.0,16.9967,17.0042,16.9667,16.9892,42800.0
2011-09-15 14:40:00,22.68,22.71,22.65,22.7,61700.0,16.9967,17.0192,16.9742,17.0117,61700.0
2011-09-15 14:45:00,22.71,22.74,22.68,22.71,73400.0,17.0192,17.0417,16.9967,17.0192,73400.0
2011-09-15 14:50:00,22.72,22.73,22.68,22.72,63200.0,17.0267,17.0342,16.9967,17.0267,63200.0
2011-09-15 14:55:00,22.72,22.75,22.72,22.75,47700.0,17.0267,17.0492,17.0267,17.0492,47700.0
2011-09-15 15:00:00,22.75,22.76,22.7,22.73,147800.0,17.0492,17.0567,17.0117,17.0342,147800.0
2011-09-15 15:05:00,22.72,22.77,22.72,22.75,107700.0,17.0267,17.0642,17.0267,17.0492,107700.0
2011-09-15 15:10:00,22.75,22.77,22.73,22.76,109100.0,17.0492,17.0642,17.0342,17.0567,109100.0
2011-09-15 15:15:00,22.76,22.76,22.67,22.67,63700.0,17.0567,17.0567,16.9892,16.9892,63700.0
2011-09-15 15:20:00,22.66,22.69,22.65,22.66,106500.0,16.9817,17.0042,16.9742,16.9817,106500.0
2011-09-15 15:25:00,22.66,22.67,22.61,22.62,118300.0,16.9817,16.9892,16.9443,16.9518,118300.0
2011-09-15 15:30:00,22.63,22.67,22.62,22.67,73700.0,16.9592,16.9892,16.9518,16.9892,73700.0
2011-09-15 15:35:00,22.67,22.68,22.64,22.67,98200.0,16.9892,16.9967,16.9667,16.9892,98200.0
2011-09-15 15:40:00,22.67,22.73,22.65,22.7,207100.0,16.9892,17.0342,16.9742,17.0117,207100.0
2011-09-15 15:45:00,22.7,22.72,22.64,22.68,168700.0,17.0117,17.0267,16.9667,16.9967,168700.0
2011-09-15 15:50:00,22.69,22.7,22.65,22.66,144200.0,17.0042,17.0117,16.9742,16.9817,144200.0
2011-09-15 15:55:00,22.66,22.72,22.65,22.71,353200.0,16.9817,17.0267,16.9742,17.0192,353200.0
2011-09-16 09:30:00,22.68,22.77,22.58,22.62,171700.0,16.9967,17.0642,16.9218,16.9518,171700.0
2011-09-16 09:35:00,22.63,22.75,22.61,22.62,165600.0,16.9592,17.0492,16.9443,16.9518,165600.0
2011-09-16 09:40:00,22.63,22.67,22.54,22.59,90200.0,16.9592,16.9892,16.8918,16.9293,90200.0
2011-09-16 09:45:00,22.59,22.65,22.51,22.65,103600.0,16.9293,16.9742,16.8693,16.9742,103600.0
2011-09-16 09:50:00,22.64,22.73,22.63,22.73,86600.0,16.9667,17.0342,16.9592,17.0342,86600.0
2011-09-16 09:55:00,22.73,22.73,22.62,22.7,128300.0,17.0342,17.0342,16.9518,17.0117,128300.0
2011-09-16 10:00:00,22.69,22.7,22.61,22.62,103800.0,17.0042,17.0117,16.9443,16.9518,103800.0
2011-09-16 10:05:00,22.61,22.61,22.55,22.58,95500.0,16.9443,16.9443,16.8993,16.9218,95500.0
2011-09-16 10:10:00,22.58,22.69,22.58,22.64,176300.0,16.9218,17.0042,16.9218,16.9667,176300.0
2011-09-16 10:15:00,22.63,22.65,22.58,22.58,88300.0,16.9592,16.9742,16.9218,16.9218,88300.0
2011-09-16 10:20:00,22.59,22.6,22.55,22.58,138500.0,16.9293,16.9368,16.8993,16.9218,138500.0
2011-09-16 10:25:00,22.58,22.62,22.5,22.53,263300.0,16.9218,16.9518,16.8618,16.8843,263300.0
2011-09-16 10:30:00,22.53,22.57,22.5,22.57,243200.0,16.8843,16.9143,16.8618,16.9143,243200.0
2011-09-16 10:35:00,22.57,22.59,22.52,22.54,53700.0,16.9143,16.9293,16.8768,16.8918,53700.0
2011-09-16 10:40:00,22.53,22.55,22.43,22.5,185300.0,16.8843,16.8993,16.8094,16.8618,185300.0
2011-09-16 10:45:00,22.5,22.51,22.38,22.42,85300.0,16.8618,16.8693,16.7719,16.8019,85300.0
2011-09-16 10:50:00,22.42,22.45,22.36,22.38,82700.0,16.8019,16.8244,16.7569,16.7719,82700.0
2011-09-16 10:55:00,22.39,22.42,22.34,22.41,95200.0,16.7794,16.8019,16.7419,16.7944,95200.0
2011-09-16 11:00:00,22.42,22.48,22.4,22.44,49500.0,16.8019,16.8468,16.7869,16.8169,49500.0
2011-09-16 11:05:00,22.44,22.49,22.44,22.44,38200.0,16.8169,16.8543,16.8169,16.8169,38200.0
2011-09-16 11:10:00,22.44,22.47,22.41,22.43,46800.0,16.8169,16.8393,16.7944,16.8094,46800.0
2011-09-16 11:15:00,22.42,22.45,22.39,22.39,68600.0,16.8019,16.8244,16.7794,16.7794,68600.0
2011-09-16 11:20:00,22.39,22.44,22.39,22.43,89700.0,16.7794,16.8169,16.7794,16.8094,89700.0
2011-09-16 11:25:00,22.43,22.48,22.42,22.46,65900.0,16.8094,16.8468,16.8019,16.8318,65900.0
2011-09-16 11:30:00,22.45,22.46,22.41,22.46,90400.0,16.8244,16.8318,16.7944,16.8318,90400.0
2011-09-16 11:35:00,22.46,22.51,22.45,22.49,112500.0,16.8318,16.8693,16.8244,16.8543,112500.0
2011-09-16 11:40:00,22.5,22.55,22.47,22.52,116300.0,16.8618,16.8993,16.8393,16.8768,116300.0
2011-09-16 11:45:00,22.53,22.54,22.5,22.51,36700.0,16.8843,16.8918,16.8618,16.8693,36700.0
2011-09-16 11:50:00,22.51,22.57,22.51,22.55,128000.0,16.8693,16.9143,16.8693,16.8993,128000.0
2011-09-16 11:55:00,22.55,22.61,22.54,22.59,93800.0,16.8993,16.9443,16.8918,16.9293,93800.0
2011-09-16 12:00:00,22.59,22.6,22.53,22.55,49500.0,16.9293,16.9368,16.8843,16.8993,49500.0
2011-09-16 12:05:00,22.55,22.6,22.55,22.57,29900.0,16.8993,16.9368,16.8993,16.9143,29900.0
2011-09-16 12:10:00,22.58,22.58,22.51,22.52,42800.0,16.9218,16.9218,16.8693,16.8768,42800.0
2011-09-16 12:15:00,22.51,22.61,22.51,22.6,111600.0,16.8693,16.9443,16.8693,16.9368,111600.0
2011-09-16 12:20:00,22.59,22.6,22.54,22.56,29000.0,16.9293,16.9368,16.8918,16.9068,29000.0
2011-09-16 12:25:00,22.56,22.62,22.55,22.6,44800.0,16.9068,16.9518,16.8993,16.9368,44800.0
2011-09-16 12:30:00,22.6,22.65,22.59,22.65,33900.0,16.9368,16.9742,16.9293,16.9742,33900.0
2011-09-16 12:35:00,22.65,22.7,22.63,22.7,93500.0,16.9742,17.0117,16.9592,17.0117,93500.0
2011-09-16 12:40:00,22.7,22.72,22.67,22.71,76400.0,17.0117,17.0267,16.9892,17.0192,76400.0
2011-09-16 12:45:00,22.71,22.74,22.71,22.73,34800.0,17.0192,17.0417,17.0192,17.0342,34800.0
2011-09-16 12:50:00,22.73,22.73,22.68,22.72,35900.0,17.0342,17.0342,16.9967,17.0267,35900.0
2011-09-16 12:55:00,22.72,22.73,22.69,22.7,22400.0,17.0267,17.0342,17.0042,17.0117,22400.0
2011-09-16 13:00:00,22.7,22.72,22.68,22.68,32400.0,17.0117,17.0267,16.9967,16.9967,32400.0
2011-09-16 13:05:00,22.69,22.7,22.64,22.66,71400.0,17.0042,17.0117,16.9667,16.9817,71400.0
2011-09-16 13:10:00,22.66,22.68,22.64,22.66,30000.0,16.9817,16.9967,16.9667,16.9817,30000.0
2011-09-16 13:15:00,22.66,22.68,22.65,22.66,33000.0,16.9817,16.9967,16.9742,16.9817,33000.0
2011-09-16 13:20:00,22.65,22.66,22.62,22.62,35800.0,16.9742,16.9817,16.9518,16.9518,35800.0
2011-09-16 13:25:00,22.63,22.63,22.57,22.59,46900.0,16.9592,16.9592,16.9143,16.9293,46900.0
2011-09-16 13:30:00,22.59,22.6,22.52,22.52,33200.0,16.9293,16.9368,16.8768,16.8768,33200.0
2011-09-16 13:35:00,22.53,22.55,22.49,22.53,140400.0,16.8843,16.8993,16.8543,16.8843,140400.0
2011-09-16 13:40:00,22.53,22.58,22.52,22.57,86600.0,16.8843,16.9218,16.8768,16.9143,86600.0
2011-09-16 13:45:00,22.56,22.56,22.5,22.51,41500.0,16.9068,16.9068,16.8618,16.8693,41500.0
2011-09-16 13:50:00,22.5,22.55,22.5,22.5,52200.0,16.8618,16.8993,16.8618,16.8618,52200.0
2011-09-16 13:55:00,22.5,22.53,22.5,22.51,58300.0,16.8618,16.8843,16.8618,16.8693,58300.0
2011-09-16 14:00:00,22.51,22.54,22.5,22.52,42800.0,16.8693,16.8918,16.8618,16.8768,42800.0
2011-09-16 14:05:00,22.53,22.55,22.52,22.53,34200.0,16.8843,16.8993,16.8768,16.8843,34200.0
2011-09-16 14:10:00,22.53,22.55,22.51,22.51,34200.0,16.8843,16.8993,16.8693,16.8693,34200.0
2011-09-16 14:15:00,22.51,22.54,22.5,22.51,46600.0,16.8693,16.8918,16.8618,16.8693,46600.0
2011-09-16 14:20:00,22.51,22.56,22.5,22.56,84400.0,16.8693,16.9068,16.8618,16.9068,84400.0
2011-09-16 14:25:00,22.56,22.56,22.52,22.53,90100.0,16.9068,16.9068,16.8768,16.8843,90100.0
2011-09-16 14:30:00,22.53,22.55,22.52,22.55,33200.0,16.8843,16.8993,16.8768,16.8993,33200.0
2011-09-16 14:35:00,22.54,22.57,22.54,22.57,308700.0,16.8918,16.9143,16.8918,16.9143,308700.0
2011-09-16 14:40:00,22.57,22.58,22.52,22.53,50000.0,16.9143,16.9218,16.8768,16.8843,50000.0
2011-09-16 14:45:00,22.53,22.55,22.52,22.54,34900.0,16.8843,16.8993,16.8768,16.8918,34900.0
2011-09-16 14:50:00,22.54,22.59,22.53,22.59,46300.0,16.8918,16.9293,16.8843,16.9293,46300.0
2011-09-16 14:55:00,22.58,22.6,22.58,22.6,44800.0,16.9218,16.9368,16.9218,16.9368,44800.0
2011-09-16 15:00:00,22.6,22.6,22.57,22.58,53900.0,16.9368,16.9368,16.9143,16.9218,53900.0
2011-09-16 15:05:00,22.58,22.61,22.54,22.55,114400.0,16.9218,16.9443,16.8918,16.8993,114400.0
2011-09-16 15:10:00,22.55,22.56,22.52,22.52,32200.0,16.8993,16.9068,16.8768,16.8768,32200.0
2011-09-16 15:15:00,22.53,22.55,22.51,22.51,47700.0,16.8843,16.8993,16.8693,16.8693,47700.0
2011-09-16 15:20:00,22.51,22.55,22.51,22.55,118600.0,16.8693,16.8993,16.8693,16.8993,118600.0
2011-09-16 15:25:00,22.55,22.57,22.54,22.54,87100.0,16.8993,16.9143,16.8918,16.8918,87100.0
2011-09-16 15:30:00,22.54,22.58,22.54,22.55,79600.0,16.8918,16.9218,16.8918,16.8993,79600.0
2011-09-16 15:35:00,22.55,22.6,22.54,22.55,87000.0,16.8993,16.9368,16.8918,16.8993,87000.0
2011-09-16 15:40:00,22.56,22.57,22.54,22.55,54200.0,16.9068,16.9143,16.8918,16.8993,54200.0
2011-09-16 15:45:00,22.55,22.6,22.53,22.58,238200.0,16.8993,16.9368,16.8843,16.9218,238200.0
2011-09-16 15:50:00,22.58,22.61,22.57,22.59,178000.0,16.9218,16.9443,16.9143,16.9293,178000.0
2011-09-16 15:55:00,22.6,22.64,22.59,22.62,464900.0,16.9368,16.9667,16.9293,16.9518,464900.0
2011-09-19 09:30:00,22.15,22.25,22.05,22.2,168900.0,16.5995,16.6745,16.5246,16.637,168900.0
2011-09-19 09:35:00,22.19,22.25,22.08,22.15,155900.0,16.6295,16.6745,16.5471,16.5995,155900.0
2011-09-19 09:40:00,22.15,22.29,22.1,22.25,172600.0,16.5995,16.7044,16.5621,16.6745,172600.0
2011-09-19 09:45:00,22.25,22.26,22.18,22.22,87200.0,16.6745,16.682,16.622,16.652,87200.0
2011-09-19 09:50:00,22.22,22.28,22.18,22.26,81200.0,16.652,16.697,16.622,16.682,81200.0
2011-09-19 09:55:00,22.26,22.3,22.24,22.24,58000.0,16.682,16.7119,16.667,16.667,58000.0
2011-09-19 10:00:00,22.24,22.3,22.22,22.26,54800.0,16.667,16.7119,16.652,16.682,54800.0
2011-09-19 10:05:00,22.25,22.42,22.25,22.42,143500.0,16.6745,16.8019,16.6745,16.8019,143500.0
2011-09-19 10:10:00,22.42,22.42,22.34,22.35,135500.0,16.8019,16.8019,16.7419,16.7494,135500.0
2011-09-19 10:15:00,22.35,22.35,22.28,22.31,139600.0,16.7494,16.7494,16.697,16.7194,139600.0
2011-09-19 10:20:00,22.31,22.31,22.2,22.23,61100.0,16.7194,16.7194,16.637,16.6595,61100.0
2011-09-19 10:25:00,22.23,22.29,22.21,22.29,98200.0,16.6595,16.7044,16.6445,16.7044,98200.0
2011-09-19 10:30:00,22.29,22.35,22.29,22.33,46100.0,16.7044,16.7494,16.7044,16.7344,46100.0
2011-09-19 10:35:00,22.33,22.39,22.33,22.37,86900.0,16.7344,16.7794,16.7344,16.7644,86900.0
2011-09-19 10:40:00,22.37,22.42,22.36,22.41,81600.0,16.7644,16.8019,16.7569,16.7944,81600.0
2011-09-19 10:45:00,22.41,22.48,22.4,22.47,117700.0,16.7944,16.8468,16.7869,16.8393,117700.0
2011-09-19 10:50:00,22.47,22.57,22.46,22.56,272700.0,16.8393,16.9143,16.8318,16.9068,272700.0
2011-09-19 10:55:00,22.56,22.61,22.51,22.56,468700.0,16.9068,16.9443,16.8693,16.9068,468700.0
2011-09-19 11:00:00,22.55,22.64,22.53,22.63,189300.0,16.8993,16.9667,16.8843,16.9592,189300.0
2011-09-19 11:05:00,22.62,22.64,22.56,22.56,164200.0,16.9518,16.9667,16.9068,16.9068,164200.0
2011-09-19 11:10:00,22.56,22.58,22.49,22.55,107800.0,16.9068,16.9218,16.8543,16.8993,107800.0
2011-09-19 11:15:00,22.55,22.56,22.52,22.54,82800.0,16.8993,16.9068,16.8768,16.8918,82800.0
2011-09-19 11:20:00,22.54,22.58,22.54,22.57,46400.0,16.8918,16.9218,16.8918,16.9143,46400.0
2011-09-19 11:25:00,22.57,22.58,22.52,22.52,49000.0,16.9143,16.9218,16.8768,16.8768,49000.0
2011-09-19 11:30:00,22.51,22.54,22.49,22.53,60000.0,16.8693,16.8918,16.8543,16.8843,60000.0
2011-09-19 11:35:00,22.54,22.61,22.52,22.61,83600.0,16.8918,16.9443,16.8768,16.9443,83600.0
2011-09-19 11:40:00,22.61,22.64,22.59,22.64,92000.0,16.9443,16.9667,16.9293,16.9667,92000.0
2011-09-19 11:45:00,22.64,22.74,22.63,22.73,157900.0,16.9667,17.0417,16.9592,17.0342,157900.0
2011-09-19 11:50:00,22.72,22.73,22.63,22.63,61100.0,17.0267,17.0342,16.9592,16.9592,61100.0
2011-09-19 11:55:00,22.62,22.71,22.62,22.7,374800.0,16.9518,17.0192,16.9518,17.0117,374800.0
2011-09-19 12:00:00,22.7,22.75,22.7,22.75,91000.0,17.0117,17.0492,17.0117,17.0492,91000.0
2011-09-19 12:05:00,22.75,22.76,22.69,22.71,114300.0,17.0492,17.0567,17.0042,17.0192,114300.0
2011-09-19 12:10:00,22.72,22.72,22.67,22.67,77500.0,17.0267,17.0267,16.9892,16.9892,77500.0
2011-09-19 12:15:00,22.66,22.66,22.57,22.58,99600.0,16.9817,16.9817,16.9143,16.9218,99600.0
2011-09-19 12:20:00,22.58,22.63,22.57,22.61,65000.0,16.9218,16.9592,16.9143,16.9443,65000.0
2011-09-19 12:25:00,22.61,22.66,22.61,22.64,147500.0,16.9443,16.9817,16.9443,16.9667,147500.0
2011-09-19 12:30:00,22.65,22.66,22.61,22.65,75200.0,16.9742,16.9817,16.9443,16.9742,75200.0
2011-09-19 12:35:00,22.66,22.67,22.59,22.64,92600.0,16.9817,16.9892,16.9293,16.9667,92600.0
2011-09-19 12:40:00,22.64,22.66,22.64,22.65,34500.0,16.9667,16.9817,16.9667,16.9742,34500.0
2011-09-19 12:45:00,22.65,22.65,22.54,22.57,93000.0,16.9742,16.9742,16.8918,16.9143,93000.0
2011-09-19 12:50:00,22.57,22.62,22.54,22.57,113600.0,16.9143,16.9518,16.8918,16.9143,113600.0
2011-09-19 12:55:00,22.57,22.63,22.54,22.61,100100.0,16.9143,16.9592,16.8918,16.9443,100100.0
2011-09-19 13:00:00,22.61,22.63,22.59,22.62,103900.0,16.9443,16.9592,16.9293,16.9518,103900.0
2011-09-19 13:05:00,22.63,22.69,22.62,22.68,147200.0,16.9592,17.0042,16.9518,16.9967,147200.0
2011-09-19 13:10:00,22.68,22.69,22.65,22.67,191300.0,16.9967,17.0042,16.9742,16.9892,191300.0
2011-09-19 13:15:00,22.68,22.7,22.67,22.69,38800.0,16.9967,17.0117,16.9892,17.0042,38800.0
2011-09-19 13:20:00,22.69,22.7,22.65,22.7,76100.0,17.0042,17.0117,16.9742,17.0117,76100.0
2011-09-19 13:25:00,22.7,22.7,22.66,22.7,37600.0,17.0117,17.0117,16.9817,17.0117,37600.0
2011-09-19 13:30:00,22.69,22.7,22.66,22.68,38200.0,17.0042,17.0117,16.9817,16.9967,38200.0
2011-09-19 13:35:00,22.68,22.7,22.66,22.68,51700.0,16.9967,17.0117,16.9817,16.9967,51700.0
2011-09-19 13:40:00,22.68,22.7,22.67,22.7,15800.0,16.9967,17.0117,16.9892,17.0117,15800.0
2011-09-19 13:45:00,22.7,22.72,22.69,22.7,76200.0,17.0117,17.0267,17.0042,17.0117,76200.0
2011-09-19 13:50:00,22.69,22.7,22.68,22.69,32900.0,17.0042,17.0117,16.9967,17.0042,32900.0
2011-09-19 13:55:00,22.7,22.7,22.67,22.69,73400.0,17.0117,17.0117,16.9892,17.0042,73400.0
2011-09-19 14:00:00,22.69,22.69,22.62,22.64,63800.0,17.0042,17.0042,16.9518,16.9667,63800.0
2011-09-19 14:05:00,22.65,22.7,22.62,22.7,86500.0,16.9742,17.0117,16.9518,17.0117,86500.0
2011-09-19 14:10:00,22.69,22.78,22.69,22.77,87300.0,17.0042,17.0717,17.0042,17.0642,87300.0
2011-09-19 14:15:00,22.78,22.8,22.74,22.78,118400.0,17.0717,17.0866,17.0417,17.0717,118400.0
2011-09-19 14:20:00,22.78,22.79,22.74,22.74,65000.0,17.0717,17.0792,17.0417,17.0417,65000.0
2011-09-19 14:25:00,22.74,22.75,22.68,22.7,63200.0,17.0417,17.0492,16.9967,17.0117,63200.0
2011-09-19 14:30:00,22.7,22.75,22.69,22.72,66100.0,17.0117,17.0492,17.0042,17.0267,66100.0
2011-09-19 14:35:00,22.72,22.75,22.71,22.75,24900.0,17.0267,17.0492,17.0192,17.0492,24900.0
2011-09-19 14:40:00,22.75,22.79,22.73,22.79,96000.0,17.0492,17.0792,17.0342,17.0792,96000.0
2011-09-19 14:45:00,22.79,22.84,22.79,22.83,100400.0,17.0792,17.1166,17.0792,17.1091,100400.0
2011-09-19 14:50:00,22.83,22.88,22.81,22.81,140400.0,17.1091,17.1466,17.0941,17.0941,140400.0
2011-09-19 14:55:00,22.81,22.85,22.79,22.79,142200.0,17.0941,17.1241,17.0792,17.0792,142200.0
2011-09-19 15:00:00,22.79,22.91,22.79,22.91,182400.0,17.0792,17.1691,17.0792,17.1691,182400.0
2011-09-19 15:05:00,22.9,22.92,22.88,22.89,131900.0,17.1616,17.1766,17.1466,17.1541,131900.0
2011-09-19 15:10:00,22.89,22.95,22.83,22.94,294500.0,17.1541,17.1991,17.1091,17.1916,294500.0
2011-09-19 15:15:00,22.94,23.06,22.91,22.98,375300.0,17.1916,17.2815,17.1691,17.2215,375300.0
2011-09-19 15:20:00,22.98,23.1,22.98,23.01,298800.0,17.2215,17.3115,17.2215,17.244,298800.0
2011-09-19 15:25:00,23.01,23.04,23.01,23.03,188400.0,17.244,17.2665,17.244,17.259,188400.0
2011-09-19 15:30:00,23.03,23.1,23.02,23.09,311700.0,17.259,17.3115,17.2515,17.304,311700.0
2011-09-19 15:35:00,23.09,23.15,23.05,23.12,206100.0,17.304,17.3489,17.274,17.3265,206100.0
2011-09-19 15:40:00,23.13,23.14,23.06,23.13,225400.0,17.334,17.3414,17.2815,17.334,225400.0
2011-09-19 15:45:00,23.13,23.17,23.07,23.08,331700.0,17.334,17.3639,17.289,17.2965,331700.0
2011-09-19 15:50:00,23.09,23.1,23.06,23.08,282600.0,17.304,17.3115,17.2815,17.2965,282600.0
2011-09-19 15:55:00,23.09,23.14,23.03,23.06,492200.0,17.304,17.3414,17.259,17.2815,492200.0
2011-09-20 09:30:00,23.05,23.1,22.88,22.9,216000.0,17.274,17.3115,17.1466,17.1616,216000.0
2011-09-20 09:35:00,22.91,22.94,22.65,22.69,167400.0,17.1691,17.1916,16.9742,17.0042,167400.0
2011-09-20 09:40:00,22.7,22.72,22.59,22.65,191600.0,17.0117,17.0267,16.9293,16.9742,191600.0
2011-09-20 09:45:00,22.65,22.66,22.54,22.59,180300.0,16.9742,16.9817,16.8918,16.9293,180300.0
2011-09-20 09:50:00,22.59,22.6,22.46,22.51,165400.0,16.9293,16.9368,16.8318,16.8693,165400.0
2011-09-20 09:55:00,22.51,22.72,22.5,22.7,135000.0,16.8693,17.0267,16.8618,17.0117,135000.0
2011-09-20 10:00:00,22.7,22.79,22.67,22.73,101500.0,17.0117,17.0792,16.9892,17.0342,101500.0
2011-09-20 10:05:00,22.74,22.75,22.55,22.59,111100.0,17.0417,17.0492,16.8993,16.9293,111100.0
2011-09-20 10:10:00,22.59,22.65,22.55,22.65,159300.0,16.9293,16.9742,16.8993,16.9742,159300.0
2011-09-20 10:15:00,22.66,22.69,22.61,22.67,91500.0,16.9817,17.0042,16.9443,16.9892,91500.0
2011-09-20 10:20:00,22.67,22.68,22.61,22.64,60300.0,16.9892,16.9967,16.9443,16.9667,60300.0
2011-09-20 10:25:00,22.65,22.72,22.65,22.68,101100.0,16.9742,17.0267,16.9742,16.9967,101100.0
2011-09-20 10:30:00,22.69,22.7,22.64,22.69,48200.0,17.0042,17.0117,16.9667,17.0042,48200.0
2011-09-20 10:35:00,22.69,22.76,22.69,22.69,135100.0,17.0042,17.0567,17.0042,17.0042,135100.0
2011-09-20 10:40:00,22.7,22.76,22.69,22.75,94500.0,17.0117,17.0567,17.0042,17.0492,94500.0
2011-09-20 10:45:00,22.76,22.78,22.72,22.77,87000.0,17.0567,17.0717,17.0267,17.0642,87000.0
2011-09-20 10:50:00,22.77,22.78,22.7,22.74,124900.0,17.0642,17.0717,17.0117,17.0417,124900.0
2011-09-20 10:55:00,22.73,22.73,22.65,22.68,69000.0,17.0342,17.0342,16.9742,16.9967,69000.0
2011-09-20 11:00:00,22.69,22.75,22.67,22.7,143100.0,17.0042,17.0492,16.9892,17.0117,143100.0
2011-09-20 11:05:00,22.7,22.73,22.7,22.73,55500.0,17.0117,17.0342,17.0117,17.0342,55500.0
2011-09-20 11:10:00,22.73,22.75,22.71,22.74,89000.0,17.0342,17.0492,17.0192,17.0417,89000.0
2011-09-20 11:15:00,22.74,22.75,22.71,22.73,30400.0,17.0417,17.0492,17.0192,17.0342,30400.0
2011-09-20 11:20:00,22.74,22.75,22.68,22.71,76000.0,17.0417,17.0492,16.9967,17.0192,76000.0
2011-09-20 11:25:00,22.7,22.76,22.68,22.75,87900.0,17.0117,17.0567,16.9967,17.0492,87900.0
2011-09-20 11:30:00,22.75,22.76,22.7,22.74,54600.0,17.0492,17.0567,17.0117,17.0417,54600.0
2011-09-20 11:35:00,22.73,22.76,22.71,22.71,45600.0,17.0342,17.0567,17.0192,17.0192,45600.0
2011-09-20 11:40:00,22.7,22.73,22.67,22.68,44700.0,17.0117,17.0342,16.9892,16.9967,44700.0
2011-09-20 11:45:00,22.68,22.7,22.66,22.69,52300.0,16.9967,17.0117,16.9817,17.0042,52300.0
2011-09-20 11:50:00,22.69,22.75,22.66,22.72,131000.0,17.0042,17.0492,16.9817,17.0267,131000.0
2011-09-20 11:55:00,22.73,22.81,22.72,22.8,193900.0,17.0342,17.0941,17.0267,17.0866,193900.0
2011-09-20 12:00:00,22.79,22.8,22.75,22.76,63800.0,17.0792,17.0866,17.0492,17.0567,63800.0
2011-09-20 12:05:00,22.75,22.8,22.74,22.75,141000.0,17.0492,17.0866,17.0417,17.0492,141000.0
2011-09-20 12:10:00,22.75,22.78,22.68,22.71,93900.0,17.0492,17.0717,16.9967,17.0192,93900.0
2011-09-20 12:15:00,22.7,22.73,22.67,22.69,106500.0,17.0117,17.0342,16.9892,17.0042,106500.0
2011-09-20 12:20:00,22.68,22.71,22.67,22.7,34000.0,16.9967,17.0192,16.9892,17.0117,34000.0
2011-09-20 12:25:00,22.69,22.7,22.62,22.63,67400.0,17.0042,17.0117,16.9518,16.9592,67400.0
2011-09-20 12:30:00,22.62,22.65,22.6,22.65,65000.0,16.9518,16.9742,16.9368,16.9742,65000.0
2011-09-20 12:35:00,22.64,22.64,22.58,22.59,50600.0,16.9667,16.9667,16.9218,16.9293,50600.0
2011-09-20 12:40:00,22.58,22.61,22.56,22.58,105400.0,16.9218,16.9443,16.9068,16.9218,105400.0
2011-09-20 12:45:00,22.58,22.61,22.58,22.6,26100.0,16.9218,16.9443,16.9218,16.9368,26100.0
2011-09-20 12:50:00,22.6,22.68,22.6,22.67,55400.0,16.9368,16.9967,16.9368,16.9892,55400.0
2011-09-20 12:55:00,22.67,22.7,22.63,22.64,17500.0,16.9892,17.0117,16.9592,16.9667,17500.0
2011-09-20 13:00:00,22.64,22.68,22.64,22.67,52300.0,16.9667,16.9967,16.9667,16.9892,52300.0
2011-09-20 13:05:00,22.67,22.67,22.6,22.62,32500.0,16.9892,16.9892,16.9368,16.9518,32500.0
2011-09-20 13:10:00,22.62,22.65,22.6,22.65,32800.0,16.9518,16.9742,16.9368,16.9742,32800.0
2011-09-20 13:15:00,22.64,22.74,22.64,22.7,123000.0,16.9667,17.0417,16.9667,17.0117,123000.0
2011-09-20 13:20:00,22.7,22.7,22.65,22.67,31900.0,17.0117,17.0117,16.9742,16.9892,31900.0
2011-09-20 13:25:00,22.66,22.68,22.63,22.68,31000.0,16.9817,16.9967,16.9592,16.9967,31000.0
2011-09-20 13:30:00,22.69,22.7,22.65,22.67,40100.0,17.0042,17.0117,16.9742,16.9892,40100.0
2011-09-20 13:35:00,22.68,22.69,22.62,22.63,32200.0,16.9967,17.0042,16.9518,16.9592,32200.0
2011-09-20 13:40:00,22.62,22.63,22.59,22.59,36300.0,16.9518,16.9592,16.9293,16.9293,36300.0
2011-09-20 13:45:00,22.59,22.68,22.59,22.68,66400.0,16.9293,16.9967,16.9293,16.9967,66400.0
2011-09-20 13:50:00,22.67,22.69,22.66,22.69,34900.0,16.9892,17.0042,16.9817,17.0042,34900.0
2011-09-20 13:55:00,22.68,22.7,22.63,22.7,165900.0,16.9967,17.0117,16.9592,17.0117,165900.0
2011-09-20 14:00:00,22.7,22.7,22.63,22.69,257100.0,17.0117,17.0117,16.9592,17.0042,257100.0
2011-09-20 14:05:00,22.68,22.74,22.68,22.73,128400.0,16.9967,17.0417,16.9967,17.0342,128400.0
2011-09-20 14:10:00,22.74,22.76,22.7,22.71,96200.0,17.0417,17.0567,17.0117,17.0192,96200.0
2011-09-20 14:15:00,22.7,22.75,22.7,22.71,84000.0,17.0117,17.0492,17.0117,17.0192,84000.0
2011-09-20 14:20:00,22.7,22.72,22.67,22.69,90800.0,17.0117,17.0267,16.9892,17.0042,90800.0
2011-09-20 14:25:00,22.7,22.76,22.7,22.75,83300.0,17.0117,17.0567,17.0117,17.0492,83300.0
2011-09-20 14:30:00,22.75,22.76,22.66,22.68,146400.0,17.0492,17.0567,16.9817,16.9967,146400.0
2011-09-20 14:35:00,22.68,22.73,22.65,22.72,107500.0,16.9967,17.0342,16.9742,17.0267,107500.0
2011-09-20 14:40:00,22.73,22.78,22.72,22.75,246000.0,17.0342,17.0717,17.0267,17.0492,246000.0
2011-09-20 14:45:00,22.75,22.83,22.74,22.79,197500.0,17.0492,17.1091,17.0417,17.0792,197500.0
2011-09-20 14:50:00,22.79,22.82,22.76,22.81,144100.0,17.0792,17.1016,17.0567,17.0941,144100.0
2011-09-20 14:55:00,22.81,22.89,22.8,22.83,134300.0,17.0941,17.1541,17.0866,17.1091,134300.0
2011-09-20 15:00:00,22.83,22.87,22.79,22.81,190100.0,17.1091,17.1391,17.0792,17.0941,190100.0
2011-09-20 15:05:00,22.81,22.82,22.7,22.71,172400.0,17.0941,17.1016,17.0117,17.0192,172400.0
2011-09-20 15:10:00,22.71,22.76,22.71,22.72,125100.0,17.0192,17.0567,17.0192,17.0267,125100.0
2011-09-20 15:15:00,22.72,22.77,22.71,22.73,173400.0,17.0267,17.0642,17.0192,17.0342,173400.0
2011-09-20 15:20:00,22.73,22.73,22.66,22.67,98900.0,17.0342,17.0342,16.9817,16.9892,98900.0
2011-09-20 15:25:00,22.67,22.68,22.64,22.64,111200.0,16.9892,16.9967,16.9667,16.9667,111200.0
2011-09-20 15:30:00,22.64,22.66,22.58,22.63,172200.0,16.9667,16.9817,16.9218,16.9592,172200.0
2011-09-20 15:35:00,22.64,22.69,22.63,22.68,141800.0,16.9667,17.0042,16.9592,16.9967,141800.0
2011-09-20 15:40:00,22.68,22.68,22.56,22.57,136300.0,16.9967,16.9967,16.9068,16.9143,136300.0
2011-09-20 15:45:00,22.56,22.57,22.46,22.48,246200.0,16.9068,16.9143,16.8318,16.8468,246200.0
2011-09-20 15:50:00,22.48,22.48,22.42,22.43,271900.0,16.8468,16.8468,16.8019,16.8094,271900.0
2011-09-20 15:55:00,22.43,22.44,22.42,22.43,418100.0,16.8094,16.8169,16.8019,16.8094,418100.0
2011-09-21 09:30:00,22.35,22.66,22.33,22.66,171000.0,16.7494,16.9817,16.7344,16.9817,171000.0
2011-09-21 09:35:00,22.66,22.7,22.54,22.56,98100.0,16.9817,17.0117,16.8918,16.9068,98100.0
2011-09-21 09:40:00,22.54,22.54,22.4,22.41,74900.0,16.8918,16.8918,16.7869,16.7944,74900.0
2011-09-21 09:45:00,22.41,22.47,22.34,22.4,95900.0,16.7944,16.8393,16.7419,16.7869,95900.0
2011-09-21 09:50:00,22.39,22.42,22.3,22.4,124400.0,16.7794,16.8019,16.7119,16.7869,124400.0
2011-09-21 09:55:00,22.4,22.42,22.35,22.39,91000.0,16.7869,16.8019,16.7494,16.7794,91000.0
2011-09-21 10:00:00,22.39,22.43,22.26,22.28,120500.0,16.7794,16.8094,16.682,16.697,120500.0
2011-09-21 10:05:00,22.29,22.34,22.27,22.27,92100.0,16.7044,16.7419,16.6895,16.6895,92100.0
2011-09-21 10:10:00,22.27,22.28,22.11,22.13,120900.0,16.6895,16.697,16.5696,16.5845,120900.0
2011-09-21 10:15:00,22.13,22.18,22.12,22.15,84600.0,16.5845,16.622,16.577,16.5995,84600.0
2011-09-21 10:20:00,22.15,22.22,22.1,22.15,118600.0,16.5995,16.652,16.5621,16.5995,118600.0
2011-09-21 10:25:00,22.15,22.2,22.12,22.2,108300.0,16.5995,16.637,16.577,16.637,108300.0
2011-09-21 10:30:00,22.2,22.21,22.1,22.14,139800.0,16.637,16.6445,16.5621,16.592,139800.0
2011-09-21 10:35:00,22.13,22.13,22.05,22.05,77600.0,16.5845,16.5845,16.5246,16.5246,77600.0
2011-09-21 10:40:00,22.05,22.09,22.01,22.08,137400.0,16.5246,16.5546,16.4946,16.5471,137400.0
2011-09-21 10:45:00,22.08,22.13,21.95,21.96,122300.0,16.5471,16.5845,16.4496,16.4571,122300.0
2011-09-21 10:50:00,21.95,21.96,21.82,21.82,171300.0,16.4496,16.4571,16.3522,16.3522,171300.0
2011-09-21 10:55:00,21.82,21.88,21.79,21.88,109000.0,16.3522,16.3972,16.3297,16.3972,109000.0
2011-09-21 11:00:00,21.87,21.92,21.83,21.83,99000.0,16.3897,16.4272,16.3597,16.3597,99000.0
2011-09-21 11:05:00,21.83,21.86,21.8,21.81,77700.0,16.3597,16.3822,16.3372,16.3447,77700.0
2011-09-21 11:10:00,21.81,21.94,21.8,21.92,68700.0,16.3447,16.4422,16.3372,16.4272,68700.0
2011-09-21 11:15:00,21.92,21.93,21.8,21.81,70200.0,16.4272,16.4347,16.3372,16.3447,70200.0
2011-09-21 11:20:00,21.81,21.82,21.73,21.77,132800.0,16.3447,16.3522,16.2848,16.3148,132800.0
2011-09-21 11:25:00,21.76,21.81,21.75,21.81,102400.0,16.3073,16.3447,16.2998,16.3447,102400.0
2011-09-21 11:30:00,21.81,21.96,21.8,21.95,130200.0,16.3447,16.4571,16.3372,16.4496,130200.0
2011-09-21 11:35:00,21.95,22.04,21.95,22.03,155900.0,16.4496,16.5171,16.4496,16.5096,155900.0
2011-09-21 11:40:00,22.03,22.07,22.02,22.05,112600.0,16.5096,16.5396,16.5021,16.5246,112600.0
2011-09-21 11:45:00,22.05,22.09,22.05,22.08,63900.0,16.5246,16.5546,16.5246,16.5471,63900.0
2011-09-21 11:50:00,22.08,22.08,22.02,22.02,27800.0,16.5471,16.5471,16.5021,16.5021,27800.0
2011-09-21 11:55:00,22.01,22.06,22.0,22.04,52100.0,16.4946,16.5321,16.4871,16.5171,52100.0
2011-09-21 12:00:00,22.03,22.04,21.99,21.99,34000.0,16.5096,16.5171,16.4796,16.4796,34000.0
2011-09-21 12:05:00,22.0,22.0,21.89,21.9,75500.0,16.4871,16.4871,16.4047,16.4122,75500.0
2011-09-21 12:10:00,21.91,21.93,21.89,21.92,44000.0,16.4197,16.4347,16.4047,16.4272,44000.0
2011-09-21 12:15:00,21.93,21.98,21.92,21.96,33000.0,16.4347,16.4721,16.4272,16.4571,33000.0
2011-09-21 12:20:00,21.97,21.99,21.96,21.98,43400.0,16.4646,16.4796,16.4571,16.4721,43400.0
2011-09-21 12:25:00,21.98,21.98,21.85,21.89,117600.0,16.4721,16.4721,16.3747,16.4047,117600.0
2011-09-21 12:30:00,21.89,21.92,21.86,21.88,49000.0,16.4047,16.4272,16.3822,16.3972,49000.0
2011-09-21 12:35:00,21.89,22.01,21.89,21.97,60800.0,16.4047,16.4946,16.4047,16.4646,60800.0
2011-09-21 12:40:00,21.96,22.0,21.94,21.99,37400.0,16.4571,16.4871,16.4422,16.4796,37400.0
2011-09-21 12:45:00,21.98,21.99,21.88,21.88,95600.0,16.4721,16.4796,16.3972,16.3972,95600.0
2011-09-21 12:50:00,21.88,21.92,21.85,21.91,67000.0,16.3972,16.4272,16.3747,16.4197,67000.0
2011-09-21 12:55:00,21.9,21.96,21.89,21.96,106900.0,16.4122,16.4571,16.4047,16.4571,106900.0
2011-09-21 13:00:00,21.95,22.01,21.95,22.0,101200.0,16.4496,16.4946,16.4496,16.4871,101200.0
2011-09-21 13:05:00,21.99,22.06,21.98,22.01,51500.0,16.4796,16.5321,16.4721,16.4946,51500.0
2011-09-21 13:10:00,22.01,22.02,21.96,21.98,51500.0,16.4946,16.5021,16.4571,16.4721,51500.0
2011-09-21 13:15:00,21.98,22.0,21.9,21.92,76000.0,16.4721,16.4871,16.4122,16.4272,76000.0
2011-09-21 13:20:00,21.92,21.92,21.88,21.92,40400.0,16.4272,16.4272,16.3972,16.4272,40400.0
2011-09-21 13:25:00,21.92,21.99,21.92,21.94,59000.0,16.4272,16.4796,16.4272,16.4422,59000.0
2011-09-21 13:30:00,21.94,21.96,21.93,21.95,105600.0,16.4422,16.4571,16.4347,16.4496,105600.0
2011-09-21 13:35:00,21.95,21.99,21.9,21.93,82100.0,16.4496,16.4796,16.4122,16.4347,82100.0
2011-09-21 13:40:00,21.93,22.0,21.93,21.94,47000.0,16.4347,16.4871,16.4347,16.4422,47000.0
2011-09-21 13:45:00,21.94,21.98,21.93,21.94,33300.0,16.4422,16.4721,16.4347,16.4422,33300.0
2011-09-21 13:50:00,21.94,21.94,21.9,21.94,93700.0,16.4422,16.4422,16.4122,16.4422,93700.0
2011-09-21 13:55:00,21.93,22.0,21.92,21.98,73700.0,16.4347,16.4871,16.4272,16.4721,73700.0
2011-09-21 14:00:00,21.98,21.99,21.95,21.98,37000.0,16.4721,16.4796,16.4496,16.4721,37000.0
2011-09-21 14:05:00,21.98,21.99,21.93,21.96,48000.0,16.4721,16.4796,16.4347,16.4571,48000.0
2011-09-21 14:10:00,21.95,21.97,21.92,21.93,62100.0,16.4496,16.4646,16.4272,16.4347,62100.0
2011-09-21 14:15:00,21.94,21.98,21.9,21.97,51900.0,16.4422,16.4721,16.4122,16.4646,51900.0
2011-09-21 14:20:00,21.96,22.08,21.84,21.88,263000.0,16.4571,16.5471,16.3672,16.3972,263000.0
2011-09-21 14:25:00,21.88,21.93,21.81,21.91,118900.0,16.3972,16.4347,16.3447,16.4197,118900.0
2011-09-21 14:30:00,21.91,21.98,21.85,21.85,93500.0,16.4197,16.4721,16.3747,16.3747,93500.0
2011-09-21 14:35:00,21.86,21.89,21.74,21.88,312500.0,16.3822,16.4047,16.2923,16.3972,312500.0
2011-09-21 14:40:00,21.87,21.98,21.85,21.87,133100.0,16.3897,16.4721,16.3747,16.3897,133100.0
2011-09-21 14:45:00,21.88,21.97,21.85,21.97,97100.0,16.3972,16.4646,16.3747,16.4646,97100.0
2011-09-21 14:50:00,21.96,22.0,21.9,21.91,142400.0,16.4571,16.4871,16.4122,16.4197,142400.0
2011-09-21 14:55:00,21.91,21.94,21.84,21.87,113900.0,16.4197,16.4422,16.3672,16.3897,113900.0
2011-09-21 15:00:00,21.86,21.95,21.82,21.95,167000.0,16.3822,16.4496,16.3522,16.4496,167000.0
2011-09-21 15:05:00,21.95,21.98,21.86,21.92,103000.0,16.4496,16.4721,16.3822,16.4272,103000.0
2011-09-21 15:10:00,21.91,21.95,21.87,21.91,106400.0,16.4197,16.4496,16.3897,16.4197,106400.0
2011-09-21 15:15:00,21.91,21.92,21.83,21.89,86100.0,16.4197,16.4272,16.3597,16.4047,86100.0
2011-09-21 15:20:00,21.9,21.93,21.78,21.84,149700.0,16.4122,16.4347,16.3222,16.3672,149700.0
2011-09-21 15:25:00,21.83,21.86,21.76,21.8,139800.0,16.3597,16.3822,16.3073,16.3372,139800.0
2011-09-21 15:30:00,21.8,21.82,21.68,21.7,123500.0,16.3372,16.3522,16.2473,16.2623,123500.0
2011-09-21 15:35:00,21.69,21.69,21.56,21.58,144400.0,16.2548,16.2548,16.1574,16.1724,144400.0
2011-09-21 15:40:00,21.58,21.59,21.52,21.59,152200.0,16.1724,16.1799,16.1274,16.1799,152200.0
2011-09-21 15:45:00,21.58,21.62,21.51,21.51,188900.0,16.1724,16.2023,16.1199,16.1199,188900.0
2011-09-21 15:50:00,21.51,21.51,21.38,21.39,392000.0,16.1199,16.1199,16.0225,16.03,392000.0
2011-09-21 15:55:00,21.39,21.4,21.22,21.27,936500.0,16.03,16.0375,15.9026,15.94,936500.0
2011-09-22 09:30:00,20.59,20.68,20.49,20.5,752200.0,15.4304,15.4979,15.3555,15.363,752200.0
2011-09-22 09:35:00,20.5,20.57,20.36,20.41,463900.0,15.363,15.4155,15.2581,15.2955,463900.0
2011-09-22 09:40:00,20.42,20.55,20.42,20.45,327500.0,15.303,15.4005,15.303,15.3255,327500.0
2011-09-22 09:45:00,20.44,20.6,20.43,20.59,352300.0,15.318,15.4379,15.3105,15.4304,352300.0
2011-09-22 09:50:00,20.59,20.62,20.55,20.55,290300.0,15.4304,15.4529,15.4005,15.4005,290300.0
2011-09-22 09:55:00,20.55,20.55,20.45,20.51,266700.0,15.4005,15.4005,15.3255,15.3705,266700.0
2011-09-22 10:00:00,20.5,20.75,20.49,20.74,289500.0,15.363,15.5503,15.3555,15.5429,289500.0
2011-09-22 10:05:00,20.75,20.9,20.73,20.77,435900.0,15.5503,15.6628,15.5354,15.5653,435900.0
2011-09-22 10:10:00,20.76,20.76,20.66,20.73,259400.0,15.5578,15.5578,15.4829,15.5354,259400.0
2011-09-22 10:15:00,20.73,20.8,20.6,20.79,155400.0,15.5354,15.5878,15.4379,15.5803,155400.0
2011-09-22 10:20:00,20.79,20.99,20.78,20.95,308100.0,15.5803,15.7302,15.5728,15.7002,308100.0
2011-09-22 10:25:00,20.96,20.96,20.73,20.75,333400.0,15.7077,15.7077,15.5354,15.5503,333400.0
2011-09-22 10:30:00,20.75,20.86,20.67,20.82,145000.0,15.5503,15.6328,15.4904,15.6028,145000.0
2011-09-22 10:35:00,20.81,20.91,20.75,20.75,171900.0,15.5953,15.6703,15.5503,15.5503,171900.0
2011-09-22 10:40:00,20.76,20.96,20.7,20.94,645900.0,15.5578,15.7077,15.5129,15.6927,645900.0
2011-09-22 10:45:00,20.94,20.99,20.85,20.93,231300.0,15.6927,15.7302,15.6253,15.6852,231300.0
2011-09-22 10:50:00,20.93,20.94,20.76,20.77,307100.0,15.6852,15.6927,15.5578,15.5653,307100.0
2011-09-22 10:55:00,20.76,20.85,20.63,20.67,218900.0,15.5578,15.6253,15.4604,15.4904,218900.0
2011-09-22 11:00:00,20.66,20.72,20.63,20.69,114100.0,15.4829,15.5279,15.4604,15.5054,114100.0
2011-09-22 11:05:00,20.67,20.68,20.55,20.57,161300.0,15.4904,15.4979,15.4005,15.4155,161300.0
2011-09-22 11:10:00,20.58,20.66,20.55,20.57,118100.0,15.4229,15.4829,15.4005,15.4155,118100.0
2011-09-22 11:15:00,20.56,20.59,20.47,20.52,167900.0,15.408,15.4304,15.3405,15.378,167900.0
2011-09-22 11:20:00,20.52,20.69,20.51,20.67,197600.0,15.378,15.5054,15.3705,15.4904,197600.0
2011-09-22 11:25:00,20.67,20.67,20.52,20.54,96000.0,15.4904,15.4904,15.378,15.393,96000.0
2011-09-22 11:30:00,20.53,20.6,20.48,20.59,113300.0,15.3855,15.4379,15.348,15.4304,113300.0
2011-09-22 11:35:00,20.59,20.6,20.54,20.55,74800.0,15.4304,15.4379,15.393,15.4005,74800.0
2011-09-22 11:40:00,20.54,20.54,20.44,20.52,96600.0,15.393,15.393,15.318,15.378,96600.0
2011-09-22 11:45:00,20.51,20.56,20.5,20.52,87200.0,15.3705,15.408,15.363,15.378,87200.0
2011-09-22 11:50:00,20.51,20.52,20.45,20.48,112200.0,15.3705,15.378,15.3255,15.348,112200.0
2011-09-22 11:55:00,20.47,20.48,20.4,20.4,129600.0,15.3405,15.348,15.2881,15.2881,129600.0
2011-09-22 12:00:00,20.4,20.42,20.35,20.35,93600.0,15.2881,15.303,15.2506,15.2506,93600.0
2011-09-22 12:05:00,20.35,20.35,20.26,20.31,206200.0,15.2506,15.2506,15.1831,15.2206,206200.0
2011-09-22 12:10:00,20.32,20.36,20.31,20.32,54400.0,15.2281,15.2581,15.2206,15.2281,54400.0
2011-09-22 12:15:00,20.32,20.36,20.29,20.35,67900.0,15.2281,15.2581,15.2056,15.2506,67900.0
2011-09-22 12:20:00,20.35,20.36,20.27,20.36,55300.0,15.2506,15.2581,15.1906,15.2581,55300.0
2011-09-22 12:25:00,20.36,20.44,20.34,20.43,146400.0,15.2581,15.318,15.2431,15.3105,146400.0
2011-09-22 12:30:00,20.43,20.44,20.35,20.35,91500.0,15.3105,15.318,15.2506,15.2506,91500.0
2011-09-22 12:35:00,20.35,20.44,20.34,20.41,65500.0,15.2506,15.318,15.2431,15.2955,65500.0
2011-09-22 12:40:00,20.42,20.47,20.3,20.47,242900.0,15.303,15.3405,15.2131,15.3405,242900.0
2011-09-22 12:45:00,20.47,20.58,20.47,20.58,89000.0,15.3405,15.4229,15.3405,15.4229,89000.0
2011-09-22 12:50:00,20.57,20.62,20.55,20.6,77100.0,15.4155,15.4529,15.4005,15.4379,77100.0
2011-09-22 12:55:00,20.6,20.6,20.53,20.55,88000.0,15.4379,15.4379,15.3855,15.4005,88000.0
2011-09-22 13:00:00,20.56,20.58,20.53,20.55,50000.0,15.408,15.4229,15.3855,15.4005,50000.0
2011-09-22 13:05:00,20.55,20.56,20.43,20.43,51100.0,15.4005,15.408,15.3105,15.3105,51100.0
2011-09-22 13:10:00,20.43,20.48,20.43,20.46,38500.0,15.3105,15.348,15.3105,15.333,38500.0
2011-09-22 13:15:00,20.46,20.46,20.42,20.42,33600.0,15.333,15.333,15.303,15.303,33600.0
2011-09-22 13:20:00,20.42,20.42,20.37,20.37,70700.0,15.303,15.303,15.2656,15.2656,70700.0
2011-09-22 13:25:00,20.37,20.45,20.35,20.4,58600.0,15.2656,15.3255,15.2506,15.2881,58600.0
2011-09-22 13:30:00,20.39,20.4,20.36,20.38,111900.0,15.2806,15.2881,15.2581,15.2731,111900.0
2011-09-22 13:35:00,20.37,20.37,20.26,20.27,296300.0,15.2656,15.2656,15.1831,15.1906,296300.0
2011-09-22 13:40:00,20.27,20.34,20.25,20.26,185000.0,15.1906,15.2431,15.1756,15.1831,185000.0
2011-09-22 13:45:00,20.26,20.26,20.19,20.22,159200.0,15.1831,15.1831,15.1307,15.1532,159200.0
2011-09-22 13:50:00,20.22,20.23,20.14,20.15,103800.0,15.1532,15.1607,15.0932,15.1007,103800.0
2011-09-22 13:55:00,20.15,20.15,20.06,20.07,258800.0,15.1007,15.1007,15.0333,15.0407,258800.0
2011-09-22 14:00:00,20.07,20.14,20.07,20.11,248600.0,15.0407,15.0932,15.0407,15.0707,248600.0
2011-09-22 14:05:00,20.11,20.22,20.1,20.16,158300.0,15.0707,15.1532,15.0632,15.1082,158300.0
2011-09-22 14:10:00,20.16,20.26,20.14,20.22,198600.0,15.1082,15.1831,15.0932,15.1532,198600.0
2011-09-22 14:15:00,20.22,20.24,20.2,20.21,116800.0,15.1532,15.1681,15.1382,15.1457,116800.0
2011-09-22 14:20:00,20.22,20.45,20.2,20.34,259600.0,15.1532,15.3255,15.1382,15.2431,259600.0
2011-09-22 14:25:00,20.35,20.44,20.27,20.38,206500.0,15.2506,15.318,15.1906,15.2731,206500.0
2011-09-22 14:30:00,20.38,20.39,20.24,20.29,120600.0,15.2731,15.2806,15.1681,15.2056,120600.0
2011-09-22 14:35:00,20.29,20.35,20.2,20.22,83600.0,15.2056,15.2506,15.1382,15.1532,83600.0
2011-09-22 14:40:00,20.22,20.37,20.21,20.34,129900.0,15.1532,15.2656,15.1457,15.2431,129900.0
2011-09-22 14:45:00,20.33,20.38,20.26,20.26,95600.0,15.2356,15.2731,15.1831,15.1831,95600.0
2011-09-22 14:50:00,20.27,20.28,20.25,20.26,86400.0,15.1906,15.1981,15.1756,15.1831,86400.0
2011-09-22 14:55:00,20.27,20.28,20.21,20.25,98200.0,15.1906,15.1981,15.1457,15.1756,98200.0
2011-09-22 15:00:00,20.25,20.26,20.2,20.2,113600.0,15.1756,15.1831,15.1382,15.1382,113600.0
2011-09-22 15:05:00,20.2,20.23,20.18,20.23,499000.0,15.1382,15.1607,15.1232,15.1607,499000.0
2011-09-22 15:10:00,20.22,20.27,20.19,20.2,108300.0,15.1532,15.1906,15.1307,15.1382,108300.0
2011-09-22 15:15:00,20.2,20.21,20.12,20.16,270100.0,15.1382,15.1457,15.0782,15.1082,270100.0
2011-09-22 15:20:00,20.16,20.17,20.05,20.08,415500.0,15.1082,15.1157,15.0258,15.0482,415500.0
2011-09-22 15:25:00,20.08,20.1,20.04,20.1,222200.0,15.0482,15.0632,15.0183,15.0632,222200.0
2011-09-22 15:30:00,20.1,20.18,20.07,20.17,269200.0,15.0632,15.1232,15.0407,15.1157,269200.0
2011-09-22 15:35:00,20.18,20.24,20.1,20.24,229000.0,15.1232,15.1681,15.0632,15.1681,229000.0
2011-09-22 15:40:00,20.24,20.24,20.13,20.14,278500.0,15.1681,15.1681,15.0857,15.0932,278500.0
2011-09-22 15:45:00,20.14,20.26,20.1,20.25,376700.0,15.0932,15.1831,15.0632,15.1756,376700.0
2011-09-22 15:50:00,20.25,20.29,20.19,20.21,304700.0,15.1756,15.2056,15.1307,15.1457,304700.0
2011-09-22 15:55:00,20.21,20.29,20.2,20.27,590100.0,15.1457,15.2056,15.1382,15.1906,590100.0
2011-09-23 09:30:00,19.77,20.1,19.77,20.04,574100.0,14.8159,15.0632,14.8159,15.0183,574100.0
2011-09-23 09:35:00,20.04,20.08,19.97,20.03,317600.0,15.0183,15.0482,14.9658,15.0108,317600.0
2011-09-23 09:40:00,20.04,20.16,19.97,20.13,160100.0,15.0183,15.1082,14.9658,15.0857,160100.0
2011-09-23 09:45:00,20.14,20.32,20.14,20.17,148200.0,15.0932,15.2281,15.0932,15.1157,148200.0
2011-09-23 09:50:00,20.17,20.33,20.1,20.32,158200.0,15.1157,15.2356,15.0632,15.2281,158200.0
2011-09-23 09:55:00,20.32,20.42,20.32,20.37,182600.0,15.2281,15.303,15.2281,15.2656,182600.0
2011-09-23 10:00:00,20.36,20.47,20.31,20.37,147000.0,15.2581,15.3405,15.2206,15.2656,147000.0
2011-09-23 10:05:00,20.37,20.45,20.35,20.4,159800.0,15.2656,15.3255,15.2506,15.2881,159800.0
2011-09-23 10:10:00,20.4,20.44,20.22,20.25,220200.0,15.2881,15.318,15.1532,15.1756,220200.0
2011-09-23 10:15:00,20.24,20.29,20.11,20.15,196100.0,15.1681,15.2056,15.0707,15.1007,196100.0
2011-09-23 10:20:00,20.15,20.2,20.15,20.2,103800.0,15.1007,15.1382,15.1007,15.1382,103800.0
2011-09-23 10:25:00,20.2,20.35,20.19,20.32,144600.0,15.1382,15.2506,15.1307,15.2281,144600.0
2011-09-23 10:30:00,20.33,20.44,20.32,20.4,125900.0,15.2356,15.318,15.2281,15.2881,125900.0
2011-09-23 10:35:00,20.41,20.46,20.37,20.43,95500.0,15.2955,15.333,15.2656,15.3105,95500.0
2011-09-23 10:40:00,20.42,20.46,20.32,20.46,78600.0,15.303,15.333,15.2281,15.333,78600.0
2011-09-23 10:45:00,20.45,20.62,20.45,20.62,204100.0,15.3255,15.4529,15.3255,15.4529,204100.0
2011-09-23 10:50:00,20.62,20.69,20.61,20.64,189000.0,15.4529,15.5054,15.4454,15.4679,189000.0
2011-09-23 10:55:00,20.64,20.64,20.54,20.63,137700.0,15.4679,15.4679,15.393,15.4604,137700.0
2011-09-23 11:00:00,20.62,20.68,20.56,20.59,249200.0,15.4529,15.4979,15.408,15.4304,249200.0
2011-09-23 11:05:00,20.59,20.74,20.59,20.73,172300.0,15.4304,15.5429,15.4304,15.5354,172300.0
2011-09-23 11:10:00,20.74,20.74,20.6,20.6,139400.0,15.5429,15.5429,15.4379,15.4379,139400.0
2011-09-23 11:15:00,20.61,20.72,20.54,20.64,206200.0,15.4454,15.5279,15.393,15.4679,206200.0
2011-09-23 11:20:00,20.64,20.76,20.6,20.72,208500.0,15.4679,15.5578,15.4379,15.5279,208500.0
2011-09-23 11:25:00,20.72,20.77,20.65,20.72,138600.0,15.5279,15.5653,15.4754,15.5279,138600.0
2011-09-23 11:30:00,20.74,20.76,20.69,20.75,93400.0,15.5429,15.5578,15.5054,15.5503,93400.0
2011-09-23 11:35:00,20.74,20.74,20.57,20.61,118500.0,15.5429,15.5429,15.4155,15.4454,118500.0
2011-09-23 11:40:00,20.63,20.68,20.59,20.64,123200.0,15.4604,15.4979,15.4304,15.4679,123200.0
2011-09-23 11:45:00,20.65,20.69,20.62,20.66,91000.0,15.4754,15.5054,15.4529,15.4829,91000.0
2011-09-23 11:50:00,20.64,20.67,20.61,20.64,85700.0,15.4679,15.4904,15.4454,15.4679,85700.0
2011-09-23 11:55:00,20.64,20.76,20.6,20.76,144400.0,15.4679,15.5578,15.4379,15.5578,144400.0
2011-09-23 12:00:00,20.76,20.8,20.73,20.79,122900.0,15.5578,15.5878,15.5354,15.5803,122900.0
2011-09-23 12:05:00,20.79,20.94,20.79,20.91,141800.0,15.5803,15.6927,15.5803,15.6703,141800.0
2011-09-23 12:10:00,20.92,20.94,20.86,20.9,75400.0,15.6777,15.6927,15.6328,15.6628,75400.0
2011-09-23 12:15:00,20.9,20.93,20.83,20.92,143800.0,15.6628,15.6852,15.6103,15.6777,143800.0
2011-09-23 12:20:00,20.92,20.92,20.85,20.87,78600.0,15.6777,15.6777,15.6253,15.6403,78600.0
2011-09-23 12:25:00,20.86,20.91,20.81,20.85,87800.0,15.6328,15.6703,15.5953,15.6253,87800.0
2011-09-23 12:30:00,20.85,20.91,20.83,20.89,142900.0,15.6253,15.6703,15.6103,15.6553,142900.0
2011-09-23 12:35:00,20.89,20.89,20.8,20.84,99900.0,15.6553,15.6553,15.5878,15.6178,99900.0
2011-09-23 12:40:00,20.84,20.84,20.72,20.75,113800.0,15.6178,15.6178,15.5279,15.5503,113800.0
2011-09-23 12:45:00,20.75,20.92,20.73,20.77,251900.0,15.5503,15.6777,15.5354,15.5653,251900.0
2011-09-23 12:50:00,20.76,20.85,20.75,20.81,196600.0,15.5578,15.6253,15.5503,15.5953,196600.0
2011-09-23 12:55:00,20.8,20.83,20.69,20.7,147500.0,15.5878,15.6103,15.5054,15.5129,147500.0
2011-09-23 13:00:00,20.7,20.77,20.7,20.73,141000.0,15.5129,15.5653,15.5129,15.5354,141000.0
2011-09-23 13:05:00,20.74,20.74,20.65,20.68,71100.0,15.5429,15.5429,15.4754,15.4979,71100.0
2011-09-23 13:10:00,20.68,20.8,20.68,20.77,98300.0,15.4979,15.5878,15.4979,15.5653,98300.0
2011-09-23 13:15:00,20.77,20.79,20.71,20.77,108800.0,15.5653,15.5803,15.5204,15.5653,108800.0
2011-09-23 13:20:00,20.75,20.76,20.7,20.75,113100.0,15.5503,15.5578,15.5129,15.5503,113100.0
2011-09-23 13:25:00,20.75,20.85,20.75,20.82,104600.0,15.5503,15.6253,15.5503,15.6028,104600.0
2011-09-23 13:30:00,20.81,20.93,20.79,20.91,357800.0,15.5953,15.6852,15.5803,15.6703,357800.0
2011-09-23 13:35:00,20.91,21.0,20.91,20.98,186900.0,15.6703,15.7377,15.6703,15.7227,186900.0
2011-09-23 13:40:00,20.98,21.14,20.96,21.14,204200.0,15.7227,15.8426,15.7077,15.8426,204200.0
2011-09-23 13:45:00,21.14,21.14,21.05,21.12,129700.0,15.8426,15.8426,15.7752,15.8276,129700.0
2011-09-23 13:50:00,21.13,21.18,21.07,21.16,216900.0,15.8351,15.8726,15.7902,15.8576,216900.0
2011-09-23 13:55:00,21.16,21.26,21.15,21.25,185200.0,15.8576,15.9326,15.8501,15.9251,185200.0
2011-09-23 14:00:00,21.25,21.28,21.11,21.11,187600.0,15.9251,15.9475,15.8201,15.8201,187600.0
2011-09-23 14:05:00,21.11,21.12,21.02,21.06,173900.0,15.8201,15.8276,15.7527,15.7827,173900.0
2011-09-23 14:10:00,21.06,21.08,20.99,20.99,138200.0,15.7827,15.7977,15.7302,15.7302,138200.0
2011-09-23 14:15:00,20.99,21.03,20.97,21.02,129800.0,15.7302,15.7602,15.7152,15.7527,129800.0
2011-09-23 14:20:00,21.01,21.02,20.91,20.95,182500.0,15.7452,15.7527,15.6703,15.7002,182500.0
2011-09-23 14:25:00,20.94,20.98,20.89,20.94,112600.0,15.6927,15.7227,15.6553,15.6927,112600.0
2011-09-23 14:30:00,20.94,21.0,20.89,20.94,155000.0,15.6927,15.7377,15.6553,15.6927,155000.0
2011-09-23 14:35:00,20.93,21.03,20.93,21.01,110500.0,15.6852,15.7602,15.6852,15.7452,110500.0
2011-09-23 14:40:00,21.0,21.06,20.99,21.02,103500.0,15.7377,15.7827,15.7302,15.7527,103500.0
2011-09-23 14:45:00,21.02,21.04,20.93,20.96,105400.0,15.7527,15.7677,15.6852,15.7077,105400.0
2011-09-23 14:50:00,20.96,20.97,20.85,20.87,157200.0,15.7077,15.7152,15.6253,15.6403,157200.0
2011-09-23 14:55:00,20.86,20.89,20.85,20.88,151600.0,15.6328,15.6553,15.6253,15.6478,151600.0
2011-09-23 15:00:00,20.88,20.99,20.87,20.94,170600.0,15.6478,15.7302,15.6403,15.6927,170600.0
2011-09-23 15:05:00,20.94,20.99,20.88,20.94,118000.0,15.6927,15.7302,15.6478,15.6927,118000.0
2011-09-23 15:10:00,20.93,21.0,20.91,20.98,149300.0,15.6852,15.7377,15.6703,15.7227,149300.0
2011-09-23 15:15:00,20.98,21.0,20.9,20.96,115100.0,15.7227,15.7377,15.6628,15.7077,115100.0
2011-09-23 15:20:00,20.96,21.09,20.95,21.05,320500.0,15.7077,15.8051,15.7002,15.7752,320500.0
2011-09-23 15:25:00,21.05,21.19,21.05,21.19,345900.0,15.7752,15.8801,15.7752,15.8801,345900.0
2011-09-23 15:30:00,21.19,21.2,21.05,21.05,561300.0,15.8801,15.8876,15.7752,15.7752,561300.0
2011-09-23 15:35:00,21.06,21.15,21.05,21.12,181800.0,15.7827,15.8501,15.7752,15.8276,181800.0
2011-09-23 15:40:00,21.12,21.15,20.96,20.97,196100.0,15.8276,15.8501,15.7077,15.7152,196100.0
2011-09-23 15:45:00,20.98,20.99,20.87,20.91,195900.0,15.7227,15.7302,15.6403,15.6703,195900.0
2011-09-23 15:50:00,20.91,20.92,20.85,20.89,213800.0,15.6703,15.6777,15.6253,15.6553,213800.0
2011-09-23 15:55:00,20.89,21.0,20.89,21.0,322300.0,15.6553,15.7377,15.6553,15.7377,322300.0
2011-09-26 09:30:00,21.32,21.44,21.12,21.15,168400.0,15.9775,16.0674,15.8276,15.8501,168400.0
2011-09-26 09:35:00,21.14,21.23,21.05,21.07,175300.0,15.8426,15.9101,15.7752,15.7902,175300.0
2011-09-26 09:40:00,21.06,21.19,21.0,21.18,99500.0,15.7827,15.8801,15.7377,15.8726,99500.0
2011-09-26 09:45:00,21.18,21.21,21.06,21.15,156300.0,15.8726,15.8951,15.7827,15.8501,156300.0
2011-09-26 09:50:00,21.14,21.14,21.01,21.06,121900.0,15.8426,15.8426,15.7452,15.7827,121900.0
2011-09-26 09:55:00,21.05,21.05,20.81,20.83,148500.0,15.7752,15.7752,15.5953,15.6103,148500.0
2011-09-26 10:00:00,20.84,20.91,20.83,20.87,128600.0,15.6178,15.6703,15.6103,15.6403,128600.0
2011-09-26 10:05:00,20.87,20.89,20.7,20.71,134900.0,15.6403,15.6553,15.5129,15.5204,134900.0
2011-09-26 10:10:00,20.72,20.75,20.64,20.69,130900.0,15.5279,15.5503,15.4679,15.5054,130900.0
2011-09-26 10:15:00,20.68,20.68,20.58,20.63,126900.0,15.4979,15.4979,15.4229,15.4604,126900.0
2011-09-26 10:20:00,20.63,20.72,20.6,20.71,102900.0,15.4604,15.5279,15.4379,15.5204,102900.0
2011-09-26 10:25:00,20.71,20.71,20.63,20.7,130100.0,15.5204,15.5204,15.4604,15.5129,130100.0
2011-09-26 10:30:00,20.69,20.7,20.63,20.63,108000.0,15.5054,15.5129,15.4604,15.4604,108000.0
2011-09-26 10:35:00,20.63,20.68,20.57,20.57,106300.0,15.4604,15.4979,15.4155,15.4155,106300.0
2011-09-26 10:40:00,20.56,20.7,20.53,20.69,140000.0,15.408,15.5129,15.3855,15.5054,140000.0
2011-09-26 10:45:00,20.69,20.73,20.66,20.66,74100.0,15.5054,15.5354,15.4829,15.4829,74100.0
2011-09-26 10:50:00,20.66,20.92,20.66,20.92,97700.0,15.4829,15.6777,15.4829,15.6777,97700.0
2011-09-26 10:55:00,20.91,20.93,20.82,20.91,74900.0,15.6703,15.6852,15.6028,15.6703,74900.0
2011-09-26 11:00:00,20.9,20.98,20.84,20.97,75700.0,15.6628,15.7227,15.6178,15.7152,75700.0
2011-09-26 11:05:00,20.98,21.06,20.97,21.05,77100.0,15.7227,15.7827,15.7152,15.7752,77100.0
2011-09-26 11:10:00,21.05,21.06,20.97,21.02,57300.0,15.7752,15.7827,15.7152,15.7527,57300.0
2011-09-26 11:15:00,21.01,21.08,21.01,21.07,53500.0,15.7452,15.7977,15.7452,15.7902,53500.0
2011-09-26 11:20:00,21.07,21.12,21.07,21.1,113700.0,15.7902,15.8276,15.7902,15.8126,113700.0
2011-09-26 11:25:00,21.1,21.11,21.03,21.09,36200.0,15.8126,15.8201,15.7602,15.8051,36200.0
2011-09-26 11:30:00,21.1,21.11,21.0,21.06,41400.0,15.8126,15.8201,15.7377,15.7827,41400.0
2011-09-26 11:35:00,21.06,21.06,20.95,20.98,168500.0,15.7827,15.7827,15.7002,15.7227,168500.0
2011-09-26 11:40:00,20.98,21.11,20.98,21.1,97100.0,15.7227,15.8201,15.7227,15.8126,97100.0
2011-09-26 11:45:00,21.11,21.12,21.0,21.03,39100.0,15.8201,15.8276,15.7377,15.7602,39100.0
2011-09-26 11:50:00,21.03,21.07,20.99,21.07,51400.0,15.7602,15.7902,15.7302,15.7902,51400.0
2011-09-26 11:55:00,21.07,21.12,21.04,21.1,36700.0,15.7902,15.8276,15.7677,15.8126,36700.0
2011-09-26 12:00:00,21.1,21.12,21.02,21.04,42500.0,15.8126,15.8276,15.7527,15.7677,42500.0
2011-09-26 12:05:00,21.05,21.09,21.03,21.05,24800.0,15.7752,15.8051,15.7602,15.7752,24800.0
2011-09-26 12:10:00,21.05,21.06,21.04,21.05,38600.0,15.7752,15.7827,15.7677,15.7752,38600.0
2011-09-26 12:15:00,21.05,21.05,21.02,21.04,37700.0,15.7752,15.7752,15.7527,15.7677,37700.0
2011-09-26 12:20:00,21.05,21.05,20.98,20.98,107100.0,15.7752,15.7752,15.7227,15.7227,107100.0
2011-09-26 12:25:00,20.98,21.05,20.97,21.04,64000.0,15.7227,15.7752,15.7152,15.7677,64000.0
2011-09-26 12:30:00,21.04,21.05,21.01,21.03,36400.0,15.7677,15.7752,15.7452,15.7602,36400.0
2011-09-26 12:35:00,21.03,21.05,21.01,21.03,33100.0,15.7602,15.7752,15.7452,15.7602,33100.0
2011-09-26 12:40:00,21.04,21.05,20.97,20.97,74900.0,15.7677,15.7752,15.7152,15.7152,74900.0
2011-09-26 12:45:00,20.97,20.98,20.87,20.87,70300.0,15.7152,15.7227,15.6403,15.6403,70300.0
2011-09-26 12:50:00,20.86,20.87,20.81,20.83,109500.0,15.6328,15.6403,15.5953,15.6103,109500.0
2011-09-26 12:55:00,20.84,20.84,20.78,20.84,47700.0,15.6178,15.6178,15.5728,15.6178,47700.0
2011-09-26 13:00:00,20.84,20.84,20.73,20.75,89500.0,15.6178,15.6178,15.5354,15.5503,89500.0
2011-09-26 13:05:00,20.74,20.74,20.68,20.68,169600.0,15.5429,15.5429,15.4979,15.4979,169600.0
2011-09-26 13:10:00,20.68,20.7,20.6,20.61,164000.0,15.4979,15.5129,15.4379,15.4454,164000.0
2011-09-26 13:15:00,20.61,20.71,20.61,20.69,82000.0,15.4454,15.5204,15.4454,15.5054,82000.0
2011-09-26 13:20:00,20.68,20.79,20.68,20.72,39000.0,15.4979,15.5803,15.4979,15.5279,39000.0
2011-09-26 13:25:00,20.73,20.76,20.69,20.69,46200.0,15.5354,15.5578,15.5054,15.5054,46200.0
2011-09-26 13:30:00,20.7,20.78,20.66,20.67,68600.0,15.5129,15.5728,15.4829,15.4904,68600.0
2011-09-26 13:35:00,20.66,20.73,20.62,20.73,65600.0,15.4829,15.5354,15.4529,15.5354,65600.0
2011-09-26 13:40:00,20.73,20.75,20.65,20.67,31200.0,15.5354,15.5503,15.4754,15.4904,31200.0
2011-09-26 13:45:00,20.68,20.78,20.68,20.72,53600.0,15.4979,15.5728,15.4979,15.5279,53600.0
2011-09-26 13:50:00,20.71,20.8,20.68,20.8,44700.0,15.5204,15.5878,15.4979,15.5878,44700.0
2011-09-26 13:55:00,20.8,20.86,20.77,20.81,107800.0,15.5878,15.6328,15.5653,15.5953,107800.0
2011-09-26 14:00:00,20.82,20.97,20.81,20.95,156000.0,15.6028,15.7152,15.5953,15.7002,156000.0
2011-09-26 14:05:00,20.95,20.98,20.9,20.94,66500.0,15.7002,15.7227,15.6628,15.6927,66500.0
2011-09-26 14:10:00,20.94,20.95,20.84,20.84,84400.0,15.6927,15.7002,15.6178,15.6178,84400.0
2011-09-26 14:15:00,20.85,20.93,20.85,20.9,56400.0,15.6253,15.6852,15.6253,15.6628,56400.0
2011-09-26 14:20:00,20.9,20.93,20.88,20.9,115500.0,15.6628,15.6852,15.6478,15.6628,115500.0
2011-09-26 14:25:00,20.9,20.92,20.88,20.9,110000.0,15.6628,15.6777,15.6478,15.6628,110000.0
2011-09-26 14:30:00,20.9,20.94,20.86,20.93,157000.0,15.6628,15.6927,15.6328,15.6852,157000.0
2011-09-26 14:35:00,20.94,20.98,20.88,20.92,74200.0,15.6927,15.7227,15.6478,15.6777,74200.0
2011-09-26 14:40:00,20.92,20.93,20.85,20.89,65800.0,15.6777,15.6852,15.6253,15.6553,65800.0
2011-09-26 14:45:00,20.89,20.91,20.83,20.83,42400.0,15.6553,15.6703,15.6103,15.6103,42400.0
2011-09-26 14:50:00,20.83,20.88,20.81,20.85,36000.0,15.6103,15.6478,15.5953,15.6253,36000.0
2011-09-26 14:55:00,20.85,20.89,20.85,20.89,59400.0,15.6253,15.6553,15.6253,15.6553,59400.0
2011-09-26 15:00:00,20.89,20.96,20.89,20.94,175400.0,15.6553,15.7077,15.6553,15.6927,175400.0
2011-09-26 15:05:00,20.93,20.93,20.86,20.9,57700.0,15.6852,15.6852,15.6328,15.6628,57700.0
2011-09-26 15:10:00,20.9,20.91,20.87,20.91,97800.0,15.6628,15.6703,15.6403,15.6703,97800.0
2011-09-26 15:15:00,20.9,20.96,20.88,20.92,175400.0,15.6628,15.7077,15.6478,15.6777,175400.0
2011-09-26 15:20:00,20.92,20.93,20.9,20.91,99400.0,15.6777,15.6852,15.6628,15.6703,99400.0
2011-09-26 15:25:00,20.91,20.93,20.88,20.9,110700.0,15.6703,15.6852,15.6478,15.6628,110700.0
2011-09-26 15:30:00,20.9,20.91,20.83,20.86,151800.0,15.6628,15.6703,15.6103,15.6328,151800.0
2011-09-26 15:35:00,20.87,20.91,20.84,20.9,208400.0,15.6403,15.6703,15.6178,15.6628,208400.0
2011-09-26 15:40:00,20.91,20.95,20.9,20.95,222500.0,15.6703,15.7002,15.6628,15.7002,222500.0
2011-09-26 15:45:00,20.95,21.08,20.94,21.07,217700.0,15.7002,15.7977,15.6927,15.7902,217700.0
2011-09-26 15:50:00,21.07,21.08,21.05,21.07,313300.0,15.7902,15.7977,15.7752,15.7902,313300.0
2011-09-26 15:55:00,21.07,21.09,21.05,21.09,452200.0,15.7902,15.8051,15.7752,15.8051,452200.0
2011-09-27 09:30:00,21.6,21.65,21.43,21.48,372200.0,16.1874,16.2248,16.06,16.0974,372200.0
2011-09-27 09:35:00,21.48,21.53,21.45,21.48,301500.0,16.0974,16.1349,16.0749,16.0974,301500.0
2011-09-27 09:40:00,21.49,21.51,21.34,21.36,251100.0,16.1049,16.1199,15.9925,16.0075,251100.0
2011-09-27 09:45:00,21.35,21.56,21.3,21.55,222400.0,16.0,16.1574,15.9625,16.1499,222400.0
2011-09-27 09:50:00,21.56,21.6,21.49,21.51,232500.0,16.1574,16.1874,16.1049,16.1199,232500.0
2011-09-27 09:55:00,21.52,21.56,21.49,21.5,143600.0,16.1274,16.1574,16.1049,16.1124,143600.0
2011-09-27 10:00:00,21.51,21.6,21.49,21.53,287200.0,16.1199,16.1874,16.1049,16.1349,287200.0
2011-09-27 10:05:00,21.53,21.63,21.53,21.61,205200.0,16.1349,16.2098,16.1349,16.1948,205200.0
2011-09-27 10:10:00,21.61,21.61,21.51,21.6,279800.0,16.1948,16.1948,16.1199,16.1874,279800.0
2011-09-27 10:15:00,21.6,21.6,21.5,21.57,245600.0,16.1874,16.1874,16.1124,16.1649,245600.0
2011-09-27 10:20:00,21.57,21.6,21.57,21.57,153900.0,16.1649,16.1874,16.1649,16.1649,153900.0
2011-09-27 10:25:00,21.57,21.6,21.52,21.55,143100.0,16.1649,16.1874,16.1274,16.1499,143100.0
2011-09-27 10:30:00,21.55,21.6,21.49,21.57,140600.0,16.1499,16.1874,16.1049,16.1649,140600.0
2011-09-27 10:35:00,21.57,21.6,21.55,21.57,70800.0,16.1649,16.1874,16.1499,16.1649,70800.0
2011-09-27 10:40:00,21.58,21.6,21.57,21.6,70200.0,16.1724,16.1874,16.1649,16.1874,70200.0
2011-09-27 10:45:00,21.59,21.6,21.54,21.55,151600.0,16.1799,16.1874,16.1424,16.1499,151600.0
2011-09-27 10:50:00,21.55,21.57,21.54,21.55,295300.0,16.1499,16.1649,16.1424,16.1499,295300.0
2011-09-27 10:55:00,21.55,21.64,21.55,21.64,140400.0,16.1499,16.2173,16.1499,16.2173,140400.0
2011-09-27 11:00:00,21.64,21.68,21.6,21.63,297100.0,16.2173,16.2473,16.1874,16.2098,297100.0
2011-09-27 11:05:00,21.62,21.65,21.58,21.58,84300.0,16.2023,16.2248,16.1724,16.1724,84300.0
2011-09-27 11:10:00,21.59,21.63,21.58,21.61,92500.0,16.1799,16.2098,16.1724,16.1948,92500.0
2011-09-27 11:15:00,21.61,21.68,21.59,21.68,105300.0,16.1948,16.2473,16.1799,16.2473,105300.0
2011-09-27 11:20:00,21.68,21.77,21.66,21.76,239800.0,16.2473,16.3148,16.2323,16.3073,239800.0
2011-09-27 11:25:00,21.76,21.79,21.73,21.74,181700.0,16.3073,16.3297,16.2848,16.2923,181700.0
2011-09-27 11:30:00,21.74,21.75,21.66,21.71,109900.0,16.2923,16.2998,16.2323,16.2698,109900.0
2011-09-27 11:35:00,21.7,21.73,21.64,21.65,63500.0,16.2623,16.2848,16.2173,16.2248,63500.0
2011-09-27 11:40:00,21.65,21.67,21.52,21.53,138000.0,16.2248,16.2398,16.1274,16.1349,138000.0
2011-09-27 11:45:00,21.53,21.61,21.51,21.6,51700.0,16.1349,16.1948,16.1199,16.1874,51700.0
2011-09-27 11:50:00,21.6,21.61,21.57,21.6,106200.0,16.1874,16.1948,16.1649,16.1874,106200.0
2011-09-27 11:55:00,21.59,21.6,21.58,21.59,54300.0,16.1799,16.1874,16.1724,16.1799,54300.0
2011-09-27 12:00:00,21.59,21.65,21.59,21.65,65500.0,16.1799,16.2248,16.1799,16.2248,65500.0
2011-09-27 12:05:00,21.64,21.64,21.59,21.63,91700.0,16.2173,16.2173,16.1799,16.2098,91700.0
2011-09-27 12:10:00,21.62,21.67,21.62,21.65,76000.0,16.2023,16.2398,16.2023,16.2248,76000.0
2011-09-27 12:15:00,21.65,21.67,21.64,21.65,88400.0,16.2248,16.2398,16.2173,16.2248,88400.0
2011-09-27 12:20:00,21.66,21.7,21.64,21.65,107400.0,16.2323,16.2623,16.2173,16.2248,107400.0
2011-09-27 12:25:00,21.65,21.68,21.64,21.68,42100.0,16.2248,16.2473,16.2173,16.2473,42100.0
2011-09-27 12:30:00,21.67,21.68,21.65,21.65,66900.0,16.2398,16.2473,16.2248,16.2248,66900.0
2011-09-27 12:35:00,21.65,21.67,21.65,21.65,37000.0,16.2248,16.2398,16.2248,16.2248,37000.0
2011-09-27 12:40:00,21.65,21.68,21.64,21.65,79600.0,16.2248,16.2473,16.2173,16.2248,79600.0
2011-09-27 12:45:00,21.65,21.71,21.64,21.7,96800.0,16.2248,16.2698,16.2173,16.2623,96800.0
2011-09-27 12:50:00,21.7,21.71,21.67,21.67,43700.0,16.2623,16.2698,16.2398,16.2398,43700.0
2011-09-27 12:55:00,21.67,21.68,21.65,21.65,35100.0,16.2398,16.2473,16.2248,16.2248,35100.0
2011-09-27 13:00:00,21.65,21.66,21.63,21.64,81200.0,16.2248,16.2323,16.2098,16.2173,81200.0
2011-09-27 13:05:00,21.64,21.66,21.63,21.64,64800.0,16.2173,16.2323,16.2098,16.2173,64800.0
2011-09-27 13:10:00,21.64,21.65,21.62,21.62,129600.0,16.2173,16.2248,16.2023,16.2023,129600.0
2011-09-27 13:15:00,21.62,21.63,21.59,21.62,90700.0,16.2023,16.2098,16.1799,16.2023,90700.0
2011-09-27 13:20:00,21.62,21.63,21.6,21.62,66100.0,16.2023,16.2098,16.1874,16.2023,66100.0
2011-09-27 13:25:00,21.63,21.69,21.63,21.67,106800.0,16.2098,16.2548,16.2098,16.2398,106800.0
2011-09-27 13:30:00,21.68,21.68,21.64,21.67,62800.0,16.2473,16.2473,16.2173,16.2398,62800.0
2011-09-27 13:35:00,21.67,21.72,21.67,21.71,69600.0,16.2398,16.2773,16.2398,16.2698,69600.0
2011-09-27 13:40:00,21.72,21.73,21.7,21.72,61300.0,16.2773,16.2848,16.2623,16.2773,61300.0
2011-09-27 13:45:00,21.73,21.79,21.72,21.77,126400.0,16.2848,16.3297,16.2773,16.3148,126400.0
2011-09-27 13:50:00,21.77,21.83,21.77,21.79,131500.0,16.3148,16.3597,16.3148,16.3297,131500.0
2011-09-27 13:55:00,21.79,21.79,21.74,21.75,114300.0,16.3297,16.3297,16.2923,16.2998,114300.0
2011-09-27 14:00:00,21.75,21.78,21.74,21.75,87900.0,16.2998,16.3222,16.2923,16.2998,87900.0
2011-09-27 14:05:00,21.74,21.78,21.73,21.74,135900.0,16.2923,16.3222,16.2848,16.2923,135900.0
2011-09-27 14:10:00,21.73,21.77,21.72,21.73,154700.0,16.2848,16.3148,16.2773,16.2848,154700.0
2011-09-27 14:15:00,21.73,21.78,21.72,21.78,27900.0,16.2848,16.3222,16.2773,16.3222,27900.0
2011-09-27 14:20:00,21.78,21.79,21.75,21.75,118100.0,16.3222,16.3297,16.2998,16.2998,118100.0
2011-09-27 14:25:00,21.76,21.8,21.75,21.76,40100.0,16.3073,16.3372,16.2998,16.3073,40100.0
2011-09-27 14:30:00,21.77,21.78,21.75,21.77,62900.0,16.3148,16.3222,16.2998,16.3148,62900.0
2011-09-27 14:35:00,21.77,21.77,21.72,21.73,58100.0,16.3148,16.3148,16.2773,16.2848,58100.0
2011-09-27 14:40:00,21.73,21.75,21.69,21.69,52200.0,16.2848,16.2998,16.2548,16.2548,52200.0
2011-09-27 14:45:00,21.7,21.7,21.67,21.67,60600.0,16.2623,16.2623,16.2398,16.2398,60600.0
2011-09-27 14:50:00,21.68,21.71,21.67,21.7,89300.0,16.2473,16.2698,16.2398,16.2623,89300.0
2011-09-27 14:55:00,21.7,21.7,21.59,21.6,178100.0,16.2623,16.2623,16.1799,16.1874,178100.0
2011-09-27 15:00:00,21.6,21.62,21.55,21.56,129600.0,16.1874,16.2023,16.1499,16.1574,129600.0
2011-09-27 15:05:00,21.55,21.56,21.46,21.54,162100.0,16.1499,16.1574,16.0824,16.1424,162100.0
2011-09-27 15:10:00,21.55,21.59,21.51,21.54,107200.0,16.1499,16.1799,16.1199,16.1424,107200.0
2011-09-27 15:15:00,21.56,21.6,21.53,21.57,114900.0,16.1574,16.1874,16.1349,16.1649,114900.0
2011-09-27 15:20:00,21.58,21.58,21.47,21.48,164600.0,16.1724,16.1724,16.0899,16.0974,164600.0
2011-09-27 15:25:00,21.48,21.48,21.39,21.4,220600.0,16.0974,16.0974,16.03,16.0375,220600.0
2011-09-27 15:30:00,21.39,21.46,21.35,21.45,172200.0,16.03,16.0824,16.0,16.0749,172200.0
2011-09-27 15:35:00,21.45,21.48,21.38,21.38,108200.0,16.0749,16.0974,16.0225,16.0225,108200.0
2011-09-27 15:40:00,21.38,21.4,21.3,21.32,209000.0,16.0225,16.0375,15.9625,15.9775,209000.0
2011-09-27 15:45:00,21.32,21.32,21.14,21.15,298600.0,15.9775,15.9775,15.8426,15.8501,298600.0
2011-09-27 15:50:00,21.14,21.15,21.09,21.1,276900.0,15.8426,15.8501,15.8051,15.8126,276900.0
2011-09-27 15:55:00,21.09,21.22,21.08,21.2,525700.0,15.8051,15.9026,15.7977,15.8876,525700.0
2011-09-28 09:30:00,21.2,21.33,21.19,21.23,137100.0,15.8876,15.985,15.8801,15.9101,137100.0
2011-09-28 09:35:00,21.22,21.29,21.07,21.17,171000.0,15.9026,15.955,15.7902,15.8651,171000.0
2011-09-28 09:40:00,21.15,21.25,21.11,21.25,72500.0,15.8501,15.9251,15.8201,15.9251,72500.0
2011-09-28 09:45:00,21.24,21.37,21.23,21.34,104300.0,15.9176,16.015,15.9101,15.9925,104300.0
2011-09-28 09:50:00,21.34,21.44,21.34,21.4,147800.0,15.9925,16.0674,15.9925,16.0375,147800.0
2011-09-28 09:55:00,21.4,21.43,21.33,21.35,76600.0,16.0375,16.06,15.985,16.0,76600.0
2011-09-28 10:00:00,21.36,21.36,21.23,21.25,60800.0,16.0075,16.0075,15.9101,15.9251,60800.0
2011-09-28 10:05:00,21.23,21.29,21.21,21.29,52100.0,15.9101,15.955,15.8951,15.955,52100.0
2011-09-28 10:10:00,21.29,21.3,21.2,21.28,48100.0,15.955,15.9625,15.8876,15.9475,48100.0
2011-09-28 10:15:00,21.27,21.3,21.26,21.28,313400.0,15.94,15.9625,15.9326,15.9475,313400.0
2011-09-28 10:20:00,21.28,21.38,21.28,21.3,146700.0,15.9475,16.0225,15.9475,15.9625,146700.0
2011-09-28 10:25:00,21.3,21.35,21.25,21.32,95400.0,15.9625,16.0,15.9251,15.9775,95400.0
2011-09-28 10:30:00,21.32,21.36,21.23,21.28,81400.0,15.9775,16.0075,15.9101,15.9475,81400.0
2011-09-28 10:35:00,21.27,21.36,21.22,21.22,89100.0,15.94,16.0075,15.9026,15.9026,89100.0
2011-09-28 10:40:00,21.23,21.3,21.2,21.24,95800.0,15.9101,15.9625,15.8876,15.9176,95800.0
2011-09-28 10:45:00,21.25,21.35,21.22,21.35,111000.0,15.9251,16.0,15.9026,16.0,111000.0
2011-09-28 10:50:00,21.35,21.38,21.29,21.35,128800.0,16.0,16.0225,15.955,16.0,128800.0
2011-09-28 10:55:00,21.36,21.38,21.23,21.25,50600.0,16.0075,16.0225,15.9101,15.9251,50600.0
2011-09-28 11:00:00,21.25,21.32,21.2,21.28,155500.0,15.9251,15.9775,15.8876,15.9475,155500.0
2011-09-28 11:05:00,21.28,21.3,21.23,21.25,122200.0,15.9475,15.9625,15.9101,15.9251,122200.0
2011-09-28 11:10:00,21.26,21.37,21.22,21.31,215000.0,15.9326,16.015,15.9026,15.97,215000.0
2011-09-28 11:15:00,21.31,21.35,21.24,21.3,94300.0,15.97,16.0,15.9176,15.9625,94300.0
2011-09-28 11:20:00,21.3,21.34,21.25,21.34,40700.0,15.9625,15.9925,15.9251,15.9925,40700.0
2011-09-28 11:25:00,21.34,21.39,21.33,21.35,139300.0,15.9925,16.03,15.985,16.0,139300.0
2011-09-28 11:30:00,21.35,21.36,21.29,21.3,61200.0,16.0,16.0075,15.955,15.9625,61200.0
2011-09-28 11:35:00,21.29,21.43,21.28,21.43,157800.0,15.955,16.06,15.9475,16.06,157800.0
2011-09-28 11:40:00,21.43,21.43,21.34,21.4,54900.0,16.06,16.06,15.9925,16.0375,54900.0
2011-09-28 11:45:00,21.4,21.41,21.35,21.39,45500.0,16.0375,16.045,16.0,16.03,45500.0
2011-09-28 11:50:00,21.39,21.41,21.37,21.39,73900.0,16.03,16.045,16.015,16.03,73900.0
2011-09-28 11:55:00,21.39,21.4,21.31,21.32,63900.0,16.03,16.0375,15.97,15.9775,63900.0
2011-09-28 12:00:00,21.33,21.37,21.28,21.31,50700.0,15.985,16.015,15.9475,15.97,50700.0
2011-09-28 12:05:00,21.31,21.33,21.27,21.29,113800.0,15.97,15.985,15.94,15.955,113800.0
2011-09-28 12:10:00,21.29,21.35,21.29,21.33,93400.0,15.955,16.0,15.955,15.985,93400.0
2011-09-28 12:15:00,21.32,21.36,21.3,21.35,85200.0,15.9775,16.0075,15.9625,16.0,85200.0
2011-09-28 12:20:00,21.36,21.4,21.36,21.38,41900.0,16.0075,16.0375,16.0075,16.0225,41900.0
2011-09-28 12:25:00,21.37,21.4,21.37,21.39,63900.0,16.015,16.0375,16.015,16.03,63900.0
2011-09-28 12:30:00,21.4,21.4,21.3,21.31,57500.0,16.0375,16.0375,15.9625,15.97,57500.0
2011-09-28 12:35:00,21.31,21.35,21.27,21.34,42600.0,15.97,16.0,15.94,15.9925,42600.0
2011-09-28 12:40:00,21.34,21.34,21.3,21.31,29900.0,15.9925,15.9925,15.9625,15.97,29900.0
2011-09-28 12:45:00,21.32,21.35,21.28,21.32,87500.0,15.9775,16.0,15.9475,15.9775,87500.0
2011-09-28 12:50:00,21.31,21.32,21.29,21.29,51500.0,15.97,15.9775,15.955,15.955,51500.0
2011-09-28 12:55:00,21.29,21.34,21.29,21.32,80000.0,15.955,15.9925,15.955,15.9775,80000.0
2011-09-28 13:00:00,21.31,21.31,21.28,21.3,41000.0,15.97,15.97,15.9475,15.9625,41000.0
2011-09-28 13:05:00,21.3,21.34,21.26,21.26,67600.0,15.9625,15.9925,15.9326,15.9326,67600.0
2011-09-28 13:10:00,21.27,21.28,21.21,21.25,56000.0,15.94,15.9475,15.8951,15.9251,56000.0
2011-09-28 13:15:00,21.24,21.28,21.24,21.25,97100.0,15.9176,15.9475,15.9176,15.9251,97100.0
2011-09-28 13:20:00,21.25,21.25,21.17,21.2,139000.0,15.9251,15.9251,15.8651,15.8876,139000.0
2011-09-28 13:25:00,21.2,21.2,21.11,21.13,90700.0,15.8876,15.8876,15.8201,15.8351,90700.0
2011-09-28 13:30:00,21.12,21.12,21.02,21.04,99800.0,15.8276,15.8276,15.7527,15.7677,99800.0
2011-09-28 13:35:00,21.04,21.11,21.04,21.06,64200.0,15.7677,15.8201,15.7677,15.7827,64200.0
2011-09-28 13:40:00,21.05,21.12,21.01,21.01,127900.0,15.7752,15.8276,15.7452,15.7452,127900.0
2011-09-28 13:45:00,21.02,21.06,20.98,21.0,239800.0,15.7527,15.7827,15.7227,15.7377,239800.0
2011-09-28 13:50:00,21.0,21.01,20.92,20.94,163700.0,15.7377,15.7452,15.6777,15.6927,163700.0
2011-09-28 13:55:00,20.94,20.94,20.84,20.85,106900.0,15.6927,15.6927,15.6178,15.6253,106900.0
2011-09-28 14:00:00,20.85,20.87,20.73,20.75,182700.0,15.6253,15.6403,15.5354,15.5503,182700.0
2011-09-28 14:05:00,20.74,20.77,20.71,20.75,151000.0,15.5429,15.5653,15.5204,15.5503,151000.0
2011-09-28 14:10:00,20.74,20.78,20.71,20.78,99600.0,15.5429,15.5728,15.5204,15.5728,99600.0
2011-09-28 14:15:00,20.77,20.87,20.75,20.87,76700.0,15.5653,15.6403,15.5503,15.6403,76700.0
2011-09-28 14:20:00,20.87,20.93,20.8,20.92,153900.0,15.6403,15.6852,15.5878,15.6777,153900.0
2011-09-28 14:25:00,20.92,20.98,20.87,20.93,119800.0,15.6777,15.7227,15.6403,15.6852,119800.0
2011-09-28 14:30:00,20.93,20.98,20.89,20.98,101600.0,15.6852,15.7227,15.6553,15.7227,101600.0
2011-09-28 14:35:00,20.97,20.98,20.89,20.94,53800.0,15.7152,15.7227,15.6553,15.6927,53800.0
2011-09-28 14:40:00,20.94,20.97,20.89,20.89,110800.0,15.6927,15.7152,15.6553,15.6553,110800.0
2011-09-28 14:45:00,20.89,20.91,20.78,20.78,91800.0,15.6553,15.6703,15.5728,15.5728,91800.0
2011-09-28 14:50:00,20.78,20.82,20.75,20.82,354000.0,15.5728,15.6028,15.5503,15.6028,354000.0
2011-09-28 14:55:00,20.82,20.85,20.78,20.8,83300.0,15.6028,15.6253,15.5728,15.5878,83300.0
2011-09-28 15:00:00,20.8,20.9,20.77,20.86,90300.0,15.5878,15.6628,15.5653,15.6328,90300.0
2011-09-28 15:05:00,20.87,20.89,20.84,20.84,86700.0,15.6403,15.6553,15.6178,15.6178,86700.0
2011-09-28 15:10:00,20.84,20.92,20.84,20.87,102600.0,15.6178,15.6777,15.6178,15.6403,102600.0
2011-09-28 15:15:00,20.87,20.88,20.75,20.78,103500.0,15.6403,15.6478,15.5503,15.5728,103500.0
2011-09-28 15:20:00,20.78,20.81,20.75,20.79,111300.0,15.5728,15.5953,15.5503,15.5803,111300.0
2011-09-28 15:25:00,20.79,20.81,20.75,20.75,103900.0,15.5803,15.5953,15.5503,15.5503,103900.0
2011-09-28 15:30:00,20.75,20.79,20.75,20.76,201400.0,15.5503,15.5803,15.5503,15.5578,201400.0
2011-09-28 15:35:00,20.76,20.77,20.63,20.63,359700.0,15.5578,15.5653,15.4604,15.4604,359700.0
2011-09-28 15:40:00,20.63,20.64,20.6,20.6,214600.0,15.4604,15.4679,15.4379,15.4379,214600.0
2011-09-28 15:45:00,20.59,20.6,20.39,20.43,407500.0,15.4304,15.4379,15.2806,15.3105,407500.0
2011-09-28 15:50:00,20.43,20.46,20.37,20.39,341800.0,15.3105,15.333,15.2656,15.2806,341800.0
2011-09-28 15:55:00,20.4,20.42,20.38,20.4,502700.0,15.2881,15.303,15.2731,15.2881,502700.0
2011-09-29 09:30:00,20.72,20.95,20.72,20.88,346500.0,15.5279,15.7002,15.5279,15.6478,346500.0
2011-09-29 09:35:00,20.89,20.97,20.8,20.85,164100.0,15.6553,15.7152,15.5878,15.6253,164100.0
2011-09-29 09:40:00,20.85,20.91,20.83,20.85,289200.0,15.6253,15.6703,15.6103,15.6253,289200.0
2011-09-29 09:45:00,20.85,20.91,20.8,20.88,138700.0,15.6253,15.6703,15.5878,15.6478,138700.0
2011-09-29 09:50:00,20.88,20.94,20.73,20.73,170600.0,15.6478,15.6927,15.5354,15.5354,170600.0
2011-09-29 09:55:00,20.74,20.85,20.69,20.8,91400.0,15.5429,15.6253,15.5054,15.5878,91400.0
2011-09-29 10:00:00,20.79,20.84,20.72,20.74,102200.0,15.5803,15.6178,15.5279,15.5429,102200.0
2011-09-29 10:05:00,20.73,20.81,20.72,20.74,97400.0,15.5354,15.5953,15.5279,15.5429,97400.0
2011-09-29 10:10:00,20.74,20.8,20.72,20.79,59000.0,15.5429,15.5878,15.5279,15.5803,59000.0
2011-09-29 10:15:00,20.8,20.8,20.72,20.78,56300.0,15.5878,15.5878,15.5279,15.5728,56300.0
2011-09-29 10:20:00,20.77,20.81,20.71,20.72,481900.0,15.5653,15.5953,15.5204,15.5279,481900.0
2011-09-29 10:25:00,20.72,20.74,20.52,20.6,599900.0,15.5279,15.5429,15.378,15.4379,599900.0
2011-09-29 10:30:00,20.61,20.68,20.6,20.65,147800.0,15.4454,15.4979,15.4379,15.4754,147800.0
2011-09-29 10:35:00,20.63,20.78,20.61,20.7,85700.0,15.4604,15.5728,15.4454,15.5129,85700.0
2011-09-29 10:40:00,20.69,20.69,20.59,20.64,131600.0,15.5054,15.5054,15.4304,15.4679,131600.0
2011-09-29 10:45:00,20.63,20.66,20.49,20.5,258000.0,15.4604,15.4829,15.3555,15.363,258000.0
2011-09-29 10:50:00,20.51,20.53,20.43,20.44,179700.0,15.3705,15.3855,15.3105,15.318,179700.0
2011-09-29 10:55:00,20.44,20.52,20.43,20.51,131500.0,15.318,15.378,15.3105,15.3705,131500.0
2011-09-29 11:00:00,20.51,20.59,20.5,20.56,142300.0,15.3705,15.4304,15.363,15.408,142300.0
2011-09-29 11:05:00,20.56,20.59,20.51,20.59,77600.0,15.408,15.4304,15.3705,15.4304,77600.0
2011-09-29 11:10:00,20.6,20.6,20.51,20.57,106900.0,15.4379,15.4379,15.3705,15.4155,106900.0
2011-09-29 11:15:00,20.58,20.61,20.44,20.45,295200.0,15.4229,15.4454,15.318,15.3255,295200.0
2011-09-29 11:20:00,20.45,20.58,20.43,20.51,100200.0,15.3255,15.4229,15.3105,15.3705,100200.0
2011-09-29 11:25:00,20.51,20.69,20.5,20.64,80100.0,15.3705,15.5054,15.363,15.4679,80100.0
2011-09-29 11:30:00,20.65,20.66,20.59,20.6,132200.0,15.4754,15.4829,15.4304,15.4379,132200.0
2011-09-29 11:35:00,20.6,20.65,20.58,20.59,32000.0,15.4379,15.4754,15.4229,15.4304,32000.0
2011-09-29 11:40:00,20.59,20.65,20.58,20.63,33600.0,15.4304,15.4754,15.4229,15.4604,33600.0
2011-09-29 11:45:00,20.62,20.68,20.6,20.67,77600.0,15.4529,15.4979,15.4379,15.4904,77600.0
2011-09-29 11:50:00,20.67,20.71,20.63,20.64,50600.0,15.4904,15.5204,15.4604,15.4679,50600.0
2011-09-29 11:55:00,20.64,20.71,20.64,20.67,41600.0,15.4679,15.5204,15.4679,15.4904,41600.0
2011-09-29 12:00:00,20.67,20.74,20.66,20.71,85200.0,15.4904,15.5429,15.4829,15.5204,85200.0
2011-09-29 12:05:00,20.7,20.7,20.62,20.62,73900.0,15.5129,15.5129,15.4529,15.4529,73900.0
2011-09-29 12:10:00,20.62,20.67,20.6,20.6,55300.0,15.4529,15.4904,15.4379,15.4379,55300.0
2011-09-29 12:15:00,20.6,20.63,20.58,20.63,46500.0,15.4379,15.4604,15.4229,15.4604,46500.0
2011-09-29 12:20:00,20.62,20.67,20.59,20.66,115200.0,15.4529,15.4904,15.4304,15.4829,115200.0
2011-09-29 12:25:00,20.66,20.73,20.66,20.69,102300.0,15.4829,15.5354,15.4829,15.5054,102300.0
2011-09-29 12:30:00,20.69,20.7,20.64,20.64,93100.0,15.5054,15.5129,15.4679,15.4679,93100.0
2011-09-29 12:35:00,20.64,20.66,20.55,20.55,75300.0,15.4679,15.4829,15.4005,15.4005,75300.0
2011-09-29 12:40:00,20.55,20.59,20.48,20.49,197000.0,15.4005,15.4304,15.348,15.3555,197000.0
2011-09-29 12:45:00,20.49,20.59,20.48,20.58,65900.0,15.3555,15.4304,15.348,15.4229,65900.0
2011-09-29 12:50:00,20.57,20.61,20.54,20.61,96900.0,15.4155,15.4454,15.393,15.4454,96900.0
2011-09-29 12:55:00,20.6,20.6,20.54,20.55,37800.0,15.4379,15.4379,15.393,15.4005,37800.0
2011-09-29 13:00:00,20.55,20.6,20.54,20.57,31900.0,15.4005,15.4379,15.393,15.4155,31900.0
2011-09-29 13:05:00,20.58,20.7,20.58,20.65,68000.0,15.4229,15.5129,15.4229,15.4754,68000.0
2011-09-29 13:10:00,20.65,20.7,20.65,20.67,55700.0,15.4754,15.5129,15.4754,15.4904,55700.0
2011-09-29 13:15:00,20.67,20.68,20.58,20.59,127400.0,15.4904,15.4979,15.4229,15.4304,127400.0
2011-09-29 13:20:00,20.59,20.59,20.51,20.54,64100.0,15.4304,15.4304,15.3705,15.393,64100.0
2011-09-29 13:25:00,20.55,20.61,20.5,20.51,79300.0,15.4005,15.4454,15.363,15.3705,79300.0
2011-09-29 13:30:00,20.51,20.55,20.47,20.47,78200.0,15.3705,15.4005,15.3405,15.3405,78200.0
2011-09-29 13:35:00,20.48,20.49,20.37,20.37,106800.0,15.348,15.3555,15.2656,15.2656,106800.0
2011-09-29 13:40:00,20.37,20.37,20.28,20.28,197800.0,15.2656,15.2656,15.1981,15.1981,197800.0
2011-09-29 13:45:00,20.29,20.34,20.26,20.34,189200.0,15.2056,15.2431,15.1831,15.2431,189200.0
2011-09-29 13:50:00,20.34,20.37,20.32,20.34,127500.0,15.2431,15.2656,15.2281,15.2431,127500.0
2011-09-29 13:55:00,20.33,20.38,20.3,20.33,128300.0,15.2356,15.2731,15.2131,15.2356,128300.0
2011-09-29 14:00:00,20.33,20.37,20.23,20.23,171600.0,15.2356,15.2656,15.1607,15.1607,171600.0
2011-09-29 14:05:00,20.22,20.25,20.2,20.25,131100.0,15.1532,15.1756,15.1382,15.1756,131100.0
2011-09-29 14:10:00,20.25,20.25,20.12,20.14,147100.0,15.1756,15.1756,15.0782,15.0932,147100.0
2011-09-29 14:15:00,20.14,20.24,20.13,20.24,93100.0,15.0932,15.1681,15.0857,15.1681,93100.0
2011-09-29 14:20:00,20.24,20.27,20.21,20.27,80400.0,15.1681,15.1906,15.1457,15.1906,80400.0
2011-09-29 14:25:00,20.26,20.4,20.26,20.34,101200.0,15.1831,15.2881,15.1831,15.2431,101200.0
2011-09-29 14:30:00,20.34,20.37,20.28,20.36,159300.0,15.2431,15.2656,15.1981,15.2581,159300.0
2011-09-29 14:35:00,20.36,20.47,20.36,20.42,91200.0,15.2581,15.3405,15.2581,15.303,91200.0
2011-09-29 14:40:00,20.43,20.48,20.34,20.34,115200.0,15.3105,15.348,15.2431,15.2431,115200.0
2011-09-29 14:45:00,20.33,20.38,20.26,20.32,137000.0,15.2356,15.2731,15.1831,15.2281,137000.0
2011-09-29 14:50:00,20.31,20.36,20.25,20.31,71800.0,15.2206,15.2581,15.1756,15.2206,71800.0
2011-09-29 14:55:00,20.31,20.42,20.29,20.4,93900.0,15.2206,15.303,15.2056,15.2881,93900.0
2011-09-29 15:00:00,20.41,20.44,20.23,20.23,131000.0,15.2955,15.318,15.1607,15.1607,131000.0
2011-09-29 15:05:00,20.24,20.36,20.23,20.35,93800.0,15.1681,15.2581,15.1607,15.2506,93800.0
2011-09-29 15:10:00,20.35,20.4,20.33,20.34,54000.0,15.2506,15.2881,15.2356,15.2431,54000.0
2011-09-29 15:15:00,20.33,20.42,20.3,20.34,112800.0,15.2356,15.303,15.2131,15.2431,112800.0
2011-09-29 15:20:00,20.34,20.37,20.31,20.32,139200.0,15.2431,15.2656,15.2206,15.2281,139200.0
2011-09-29 15:25:00,20.32,20.4,20.31,20.36,130900.0,15.2281,15.2881,15.2206,15.2581,130900.0
2011-09-29 15:30:00,20.37,20.49,20.35,20.46,191900.0,15.2656,15.3555,15.2506,15.333,191900.0
2011-09-29 15:35:00,20.46,20.59,20.46,20.59,137400.0,15.333,15.4304,15.333,15.4304,137400.0
2011-09-29 15:40:00,20.58,20.61,20.52,20.6,199000.0,15.4229,15.4454,15.378,15.4379,199000.0
2011-09-29 15:45:00,20.6,20.73,20.6,20.7,209800.0,15.4379,15.5354,15.4379,15.5129,209800.0
2011-09-29 15:50:00,20.7,20.79,20.69,20.7,409600.0,15.5129,15.5803,15.5054,15.5129,409600.0
2011-09-29 15:55:00,20.7,20.76,20.7,20.74,302400.0,15.5129,15.5578,15.5129,15.5429,302400.0
2011-09-30 09:30:00,20.32,20.49,20.13,20.16,286300.0,15.2281,15.3555,15.0857,15.1082,286300.0
2011-09-30 09:35:00,20.16,20.2,20.12,20.15,181000.0,15.1082,15.1382,15.0782,15.1007,181000.0
2011-09-30 09:40:00,20.15,20.26,20.1,20.22,254400.0,15.1007,15.1831,15.0632,15.1532,254400.0
2011-09-30 09:45:00,20.21,20.35,20.1,20.14,272900.0,15.1457,15.2506,15.0632,15.0932,272900.0
2011-09-30 09:50:00,20.14,20.3,20.11,20.3,303900.0,15.0932,15.2131,15.0707,15.2131,303900.0
2011-09-30 09:55:00,20.31,20.37,20.19,20.2,223700.0,15.2206,15.2656,15.1307,15.1382,223700.0
2011-09-30 10:00:00,20.2,20.28,20.19,20.25,183200.0,15.1382,15.1981,15.1307,15.1756,183200.0
2011-09-30 10:05:00,20.26,20.34,20.25,20.29,103200.0,15.1831,15.2431,15.1756,15.2056,103200.0
2011-09-30 10:10:00,20.28,20.34,20.25,20.28,97400.0,15.1981,15.2431,15.1756,15.1981,97400.0
2011-09-30 10:15:00,20.28,20.43,20.28,20.42,146700.0,15.1981,15.3105,15.1981,15.303,146700.0
2011-09-30 10:20:00,20.42,20.49,20.4,20.44,131300.0,15.303,15.3555,15.2881,15.318,131300.0
2011-09-30 10:25:00,20.44,20.49,20.36,20.38,138200.0,15.318,15.3555,15.2581,15.2731,138200.0
2011-09-30 10:30:00,20.38,20.39,20.29,20.32,179600.0,15.2731,15.2806,15.2056,15.2281,179600.0
2011-09-30 10:35:00,20.32,20.34,20.22,20.23,139600.0,15.2281,15.2431,15.1532,15.1607,139600.0
2011-09-30 10:40:00,20.23,20.26,20.18,20.24,161500.0,15.1607,15.1831,15.1232,15.1681,161500.0
2011-09-30 10:45:00,20.23,20.26,20.16,20.17,157300.0,15.1607,15.1831,15.1082,15.1157,157300.0
2011-09-30 10:50:00,20.16,20.23,20.16,20.19,182200.0,15.1082,15.1607,15.1082,15.1307,182200.0
2011-09-30 10:55:00,20.19,20.25,20.16,20.16,135100.0,15.1307,15.1756,15.1082,15.1082,135100.0
2011-09-30 11:00:00,20.17,20.18,20.14,20.16,85400.0,15.1157,15.1232,15.0932,15.1082,85400.0
2011-09-30 11:05:00,20.16,20.26,20.14,20.21,291500.0,15.1082,15.1831,15.0932,15.1457,291500.0
2011-09-30 11:10:00,20.21,20.24,20.18,20.23,121700.0,15.1457,15.1681,15.1232,15.1607,121700.0
2011-09-30 11:15:00,20.22,20.29,20.22,20.25,98300.0,15.1532,15.2056,15.1532,15.1756,98300.0
2011-09-30 11:20:00,20.24,20.44,20.24,20.44,269600.0,15.1681,15.318,15.1681,15.318,269600.0
2011-09-30 11:25:00,20.44,20.49,20.38,20.4,111000.0,15.318,15.3555,15.2731,15.2881,111000.0
2011-09-30 11:30:00,20.4,20.45,20.39,20.45,35100.0,15.2881,15.3255,15.2806,15.3255,35100.0
2011-09-30 11:35:00,20.45,20.5,20.45,20.48,89300.0,15.3255,15.363,15.3255,15.348,89300.0
2011-09-30 11:40:00,20.46,20.5,20.45,20.46,48900.0,15.333,15.363,15.3255,15.333,48900.0
2011-09-30 11:45:00,20.46,20.5,20.4,20.44,102700.0,15.333,15.363,15.2881,15.318,102700.0
2011-09-30 11:50:00,20.45,20.47,20.35,20.39,44300.0,15.3255,15.3405,15.2506,15.2806,44300.0
2011-09-30 11:55:00,20.39,20.45,20.37,20.41,36900.0,15.2806,15.3255,15.2656,15.2955,36900.0
2011-09-30 12:00:00,20.42,20.46,20.41,20.42,32500.0,15.303,15.333,15.2955,15.303,32500.0
2011-09-30 12:05:00,20.42,20.42,20.37,20.37,80600.0,15.303,15.303,15.2656,15.2656,80600.0
2011-09-30 12:10:00,20.36,20.37,20.31,20.36,63400.0,15.2581,15.2656,15.2206,15.2581,63400.0
2011-09-30 12:15:00,20.35,20.37,20.33,20.35,55800.0,15.2506,15.2656,15.2356,15.2506,55800.0
2011-09-30 12:20:00,20.35,20.39,20.35,20.36,52500.0,15.2506,15.2806,15.2506,15.2581,52500.0
2011-09-30 12:25:00,20.36,20.38,20.34,20.37,36700.0,15.2581,15.2731,15.2431,15.2656,36700.0
2011-09-30 12:30:00,20.37,20.4,20.35,20.39,45300.0,15.2656,15.2881,15.2506,15.2806,45300.0
2011-09-30 12:35:00,20.39,20.43,20.36,20.42,39000.0,15.2806,15.3105,15.2581,15.303,39000.0
2011-09-30 12:40:00,20.42,20.43,20.36,20.43,21000.0,15.303,15.3105,15.2581,15.3105,21000.0
2011-09-30 12:45:00,20.42,20.44,20.38,20.41,40600.0,15.303,15.318,15.2731,15.2955,40600.0
2011-09-30 12:50:00,20.41,20.43,20.37,20.39,30500.0,15.2955,15.3105,15.2656,15.2806,30500.0
2011-09-30 12:55:00,20.39,20.39,20.33,20.35,62600.0,15.2806,15.2806,15.2356,15.2506,62600.0
2011-09-30 13:00:00,20.33,20.34,20.25,20.25,113600.0,15.2356,15.2431,15.1756,15.1756,113600.0
2011-09-30 13:05:00,20.26,20.31,20.25,20.3,53100.0,15.1831,15.2206,15.1756,15.2131,53100.0
2011-09-30 13:10:00,20.3,20.34,20.28,20.34,96900.0,15.2131,15.2431,15.1981,15.2431,96900.0
2011-09-30 13:15:00,20.34,20.34,20.28,20.3,22500.0,15.2431,15.2431,15.1981,15.2131,22500.0
2011-09-30 13:20:00,20.3,20.31,20.27,20.3,25300.0,15.2131,15.2206,15.1906,15.2131,25300.0
2011-09-30 13:25:00,20.3,20.33,20.3,20.3,27000.0,15.2131,15.2356,15.2131,15.2131,27000.0
2011-09-30 13:30:00,20.29,20.37,20.29,20.37,19800.0,15.2056,15.2656,15.2056,15.2656,19800.0
2011-09-30 13:35:00,20.38,20.4,20.35,20.38,37600.0,15.2731,15.2881,15.2506,15.2731,37600.0
2011-09-30 13:40:00,20.37,20.4,20.32,20.35,44600.0,15.2656,15.2881,15.2281,15.2506,44600.0
2011-09-30 13:45:00,20.34,20.4,20.34,20.37,37000.0,15.2431,15.2881,15.2431,15.2656,37000.0
2011-09-30 13:50:00,20.36,20.36,20.32,20.32,19100.0,15.2581,15.2581,15.2281,15.2281,19100.0
2011-09-30 13:55:00,20.33,20.35,20.3,20.32,24500.0,15.2356,15.2506,15.2131,15.2281,24500.0
2011-09-30 14:00:00,20.3,20.36,20.27,20.35,40900.0,15.2131,15.2581,15.1906,15.2506,40900.0
2011-09-30 14:05:00,20.34,20.35,20.22,20.27,72100.0,15.2431,15.2506,15.1532,15.1906,72100.0
2011-09-30 14:10:00,20.27,20.3,20.25,20.26,69100.0,15.1906,15.2131,15.1756,15.1831,69100.0
2011-09-30 14:15:00,20.25,20.3,20.24,20.25,30900.0,15.1756,15.2131,15.1681,15.1756,30900.0
2011-09-30 14:20:00,20.25,20.26,20.22,20.25,51500.0,15.1756,15.1831,15.1532,15.1756,51500.0
2011-09-30 14:25:00,20.25,20.27,20.15,20.23,156300.0,15.1756,15.1906,15.1007,15.1607,156300.0
2011-09-30 14:30:00,20.22,20.28,20.2,20.25,55400.0,15.1532,15.1981,15.1382,15.1756,55400.0
2011-09-30 14:35:00,20.25,20.29,20.21,20.29,66300.0,15.1756,15.2056,15.1457,15.2056,66300.0
2011-09-30 14:40:00,20.3,20.35,20.29,20.32,94400.0,15.2131,15.2506,15.2056,15.2281,94400.0
2011-09-30 14:45:00,20.32,20.32,20.28,20.3,66700.0,15.2281,15.2281,15.1981,15.2131,66700.0
2011-09-30 14:50:00,20.3,20.31,20.22,20.28,81600.0,15.2131,15.2206,15.1532,15.1981,81600.0
2011-09-30 14:55:00,20.29,20.38,20.29,20.34,65400.0,15.2056,15.2731,15.2056,15.2431,65400.0
2011-09-30 15:00:00,20.34,20.35,20.28,20.32,46200.0,15.2431,15.2506,15.1981,15.2281,46200.0
2011-09-30 15:05:00,20.31,20.39,20.29,20.37,47500.0,15.2206,15.2806,15.2056,15.2656,47500.0
2011-09-30 15:10:00,20.38,20.38,20.32,20.33,31100.0,15.2731,15.2731,15.2281,15.2356,31100.0
2011-09-30 15:15:00,20.34,20.34,20.28,20.28,80600.0,15.2431,15.2431,15.1981,15.1981,80600.0
2011-09-30 15:20:00,20.29,20.34,20.27,20.28,62500.0,15.2056,15.2431,15.1906,15.1981,62500.0
2011-09-30 15:25:00,20.29,20.3,20.21,20.28,139500.0,15.2056,15.2131,15.1457,15.1981,139500.0
2011-09-30 15:30:00,20.27,20.29,20.17,20.2,184800.0,15.1906,15.2056,15.1157,15.1382,184800.0
2011-09-30 15:35:00,20.2,20.21,20.15,20.16,184900.0,15.1382,15.1457,15.1007,15.1082,184900.0
2011-09-30 15:40:00,20.16,20.32,20.16,20.27,156700.0,15.1082,15.2281,15.1082,15.1906,156700.0
2011-09-30 15:45:00,20.27,20.31,20.19,20.2,221800.0,15.1906,15.2206,15.1307,15.1382,221800.0
2011-09-30 15:50:00,20.19,20.2,20.12,20.18,482000.0,15.1307,15.1382,15.0782,15.1232,482000.0
2011-09-30 15:55:00,20.19,20.19,20.16,20.18,828400.0,15.1307,15.1307,15.1082,15.1232,828400.0
2011-10-03 09:30:00,20.14,20.26,20.07,20.16,207900.0,15.0932,15.1831,15.0407,15.1082,207900.0
2011-10-03 09:35:00,20.15,20.26,20.14,20.22,109400.0,15.1007,15.1831,15.0932,15.1532,109400.0
2011-10-03 09:40:00,20.23,20.31,20.18,20.31,110000.0,15.1607,15.2206,15.1232,15.2206,110000.0
2011-10-03 09:45:00,20.31,20.45,20.3,20.35,261000.0,15.2206,15.3255,15.2131,15.2506,261000.0
2011-10-03 09:50:00,20.34,20.4,20.24,20.26,132100.0,15.2431,15.2881,15.1681,15.1831,132100.0
2011-10-03 09:55:00,20.27,20.31,20.22,20.24,171600.0,15.1906,15.2206,15.1532,15.1681,171600.0
2011-10-03 10:00:00,20.24,20.64,20.23,20.6,747800.0,15.1681,15.4679,15.1607,15.4379,747800.0
2011-10-03 10:05:00,20.59,20.87,20.47,20.83,520300.0,15.4304,15.6403,15.3405,15.6103,520300.0
2011-10-03 10:10:00,20.83,20.9,20.76,20.77,371200.0,15.6103,15.6628,15.5578,15.5653,371200.0
2011-10-03 10:15:00,20.77,20.78,20.57,20.62,177900.0,15.5653,15.5728,15.4155,15.4529,177900.0
2011-10-03 10:20:00,20.61,20.65,20.45,20.5,236800.0,15.4454,15.4754,15.3255,15.363,236800.0
2011-10-03 10:25:00,20.5,20.55,20.37,20.47,348500.0,15.363,15.4005,15.2656,15.3405,348500.0
2011-10-03 10:30:00,20.47,20.52,20.39,20.41,178700.0,15.3405,15.378,15.2806,15.2955,178700.0
2011-10-03 10:35:00,20.41,20.44,20.34,20.37,272600.0,15.2955,15.318,15.2431,15.2656,272600.0
2011-10-03 10:40:00,20.37,20.37,20.28,20.36,177400.0,15.2656,15.2656,15.1981,15.2581,177400.0
2011-10-03 10:45:00,20.36,20.38,20.28,20.32,83100.0,15.2581,15.2731,15.1981,15.2281,83100.0
2011-10-03 10:50:00,20.32,20.37,20.25,20.37,136900.0,15.2281,15.2656,15.1756,15.2656,136900.0
2011-10-03 10:55:00,20.37,20.4,20.31,20.31,98800.0,15.2656,15.2881,15.2206,15.2206,98800.0
2011-10-03 11:00:00,20.31,20.32,20.24,20.29,168400.0,15.2206,15.2281,15.1681,15.2056,168400.0
2011-10-03 11:05:00,20.28,20.42,20.25,20.42,97700.0,15.1981,15.303,15.1756,15.303,97700.0
2011-10-03 11:10:00,20.42,20.46,20.37,20.4,121300.0,15.303,15.333,15.2656,15.2881,121300.0
2011-10-03 11:15:00,20.4,20.49,20.39,20.49,72700.0,15.2881,15.3555,15.2806,15.3555,72700.0
2011-10-03 11:20:00,20.49,20.55,20.48,20.55,98600.0,15.3555,15.4005,15.348,15.4005,98600.0
2011-10-03 11:25:00,20.54,20.55,20.47,20.52,116300.0,15.393,15.4005,15.3405,15.378,116300.0
2011-10-03 11:30:00,20.52,20.62,20.47,20.61,114100.0,15.378,15.4529,15.3405,15.4454,114100.0
2011-10-03 11:35:00,20.6,20.61,20.54,20.56,52000.0,15.4379,15.4454,15.393,15.408,52000.0
2011-10-03 11:40:00,20.56,20.59,20.44,20.47,68100.0,15.408,15.4304,15.318,15.3405,68100.0
2011-10-03 11:45:00,20.47,20.51,20.43,20.48,54300.0,15.3405,15.3705,15.3105,15.348,54300.0
2011-10-03 11:50:00,20.47,20.57,20.46,20.55,55300.0,15.3405,15.4155,15.333,15.4005,55300.0
2011-10-03 11:55:00,20.56,20.61,20.56,20.59,37400.0,15.408,15.4454,15.408,15.4304,37400.0
2011-10-03 12:00:00,20.59,20.65,20.54,20.59,112300.0,15.4304,15.4754,15.393,15.4304,112300.0
2011-10-03 12:05:00,20.57,20.62,20.51,20.52,90900.0,15.4155,15.4529,15.3705,15.378,90900.0
2011-10-03 12:10:00,20.52,20.53,20.34,20.34,94300.0,15.378,15.3855,15.2431,15.2431,94300.0
2011-10-03 12:15:00,20.34,20.42,20.32,20.32,106700.0,15.2431,15.303,15.2281,15.2281,106700.0
2011-10-03 12:20:00,20.31,20.36,20.24,20.36,131600.0,15.2206,15.2581,15.1681,15.2581,131600.0
2011-10-03 12:25:00,20.36,20.37,20.31,20.31,264800.0,15.2581,15.2656,15.2206,15.2206,264800.0
2011-10-03 12:30:00,20.32,20.32,20.2,20.2,90000.0,15.2281,15.2281,15.1382,15.1382,90000.0
2011-10-03 12:35:00,20.21,20.25,20.16,20.25,116800.0,15.1457,15.1756,15.1082,15.1756,116800.0
2011-10-03 12:40:00,20.25,20.28,20.24,20.26,73100.0,15.1756,15.1981,15.1681,15.1831,73100.0
2011-10-03 12:45:00,20.26,20.27,20.16,20.18,85500.0,15.1831,15.1906,15.1082,15.1232,85500.0
2011-10-03 12:50:00,20.18,20.18,20.07,20.09,267800.0,15.1232,15.1232,15.0407,15.0557,267800.0
2011-10-03 12:55:00,20.09,20.09,20.05,20.08,68800.0,15.0557,15.0557,15.0258,15.0482,68800.0
2011-10-03 13:00:00,20.07,20.07,20.0,20.02,249300.0,15.0407,15.0407,14.9883,15.0033,249300.0
2011-10-03 13:05:00,20.02,20.03,19.99,20.02,203100.0,15.0033,15.0108,14.9808,15.0033,203100.0
2011-10-03 13:10:00,20.02,20.09,20.0,20.01,81700.0,15.0033,15.0557,14.9883,14.9958,81700.0
2011-10-03 13:15:00,20.01,20.01,19.84,19.88,248000.0,14.9958,14.9958,14.8684,14.8984,248000.0
2011-10-03 13:20:00,19.89,19.95,19.87,19.94,88400.0,14.9059,14.9508,14.8909,14.9433,88400.0
2011-10-03 13:25:00,19.94,19.96,19.87,19.93,88600.0,14.9433,14.9583,14.8909,14.9358,88600.0
2011-10-03 13:30:00,19.93,19.95,19.88,19.88,53700.0,14.9358,14.9508,14.8984,14.8984,53700.0
2011-10-03 13:35:00,19.87,19.9,19.78,19.81,390200.0,14.8909,14.9133,14.8234,14.8459,390200.0
2011-10-03 13:40:00,19.8,19.89,19.79,19.89,225000.0,14.8384,14.9059,14.8309,14.9059,225000.0
2011-10-03 13:45:00,19.89,19.94,19.84,19.88,122300.0,14.9059,14.9433,14.8684,14.8984,122300.0
2011-10-03 13:50:00,19.87,19.96,19.77,19.83,212800.0,14.8909,14.9583,14.8159,14.8609,212800.0
2011-10-03 13:55:00,19.84,19.95,19.83,19.93,150500.0,14.8684,14.9508,14.8609,14.9358,150500.0
2011-10-03 14:00:00,19.93,19.94,19.83,19.83,167000.0,14.9358,14.9433,14.8609,14.8609,167000.0
2011-10-03 14:05:00,19.84,19.93,19.83,19.91,132500.0,14.8684,14.9358,14.8609,14.9208,132500.0
2011-10-03 14:10:00,19.9,19.9,19.8,19.82,84100.0,14.9133,14.9133,14.8384,14.8534,84100.0
2011-10-03 14:15:00,19.82,19.83,19.77,19.78,129300.0,14.8534,14.8609,14.8159,14.8234,129300.0
2011-10-03 14:20:00,19.78,19.81,19.76,19.8,102000.0,14.8234,14.8459,14.8084,14.8384,102000.0
2011-10-03 14:25:00,19.79,19.82,19.75,19.78,207400.0,14.8309,14.8534,14.8009,14.8234,207400.0
2011-10-03 14:30:00,19.78,19.79,19.71,19.74,227000.0,14.8234,14.8309,14.771,14.7934,227000.0
2011-10-03 14:35:00,19.74,19.76,19.71,19.72,119900.0,14.7934,14.8084,14.771,14.7785,119900.0
2011-10-03 14:40:00,19.73,19.77,19.7,19.72,109900.0,14.7859,14.8159,14.7635,14.7785,109900.0
2011-10-03 14:45:00,19.71,19.71,19.65,19.7,110000.0,14.771,14.771,14.726,14.7635,110000.0
2011-10-03 14:50:00,19.71,19.78,19.69,19.69,79800.0,14.771,14.8234,14.756,14.756,79800.0
2011-10-03 14:55:00,19.68,19.77,19.66,19.76,105200.0,14.7485,14.8159,14.7335,14.8084,105200.0
2011-10-03 15:00:00,19.77,19.83,19.73,19.8,122700.0,14.8159,14.8609,14.7859,14.8384,122700.0
2011-10-03 15:05:00,19.8,19.96,19.79,19.93,333100.0,14.8384,14.9583,14.8309,14.9358,333100.0
2011-10-03 15:10:00,19.92,19.96,19.86,19.87,175200.0,14.9283,14.9583,14.8834,14.8909,175200.0
2011-10-03 15:15:00,19.87,19.91,19.84,19.88,98200.0,14.8909,14.9208,14.8684,14.8984,98200.0
2011-10-03 15:20:00,19.87,19.87,19.77,19.78,103100.0,14.8909,14.8909,14.8159,14.8234,103100.0
2011-10-03 15:25:00,19.77,19.81,19.72,19.74,146900.0,14.8159,14.8459,14.7785,14.7934,146900.0
2011-10-03 15:30:00,19.75,19.79,19.72,19.78,166800.0,14.8009,14.8309,14.7785,14.8234,166800.0
2011-10-03 15:35:00,19.77,19.9,19.77,19.83,241500.0,14.8159,14.9133,14.8159,14.8609,241500.0
2011-10-03 15:40:00,19.84,19.89,19.79,19.88,299500.0,14.8684,14.9059,14.8309,14.8984,299500.0
2011-10-03 15:45:00,19.88,19.99,19.8,19.94,407400.0,14.8984,14.9808,14.8384,14.9433,407400.0
2011-10-03 15:50:00,19.94,19.96,19.79,19.79,245900.0,14.9433,14.9583,14.8309,14.8309,245900.0
2011-10-03 15:55:00,19.78,19.82,19.71,19.73,373400.0,14.8234,14.8534,14.771,14.7859,373400.0
2011-10-04 09:30:00,19.53,19.6,19.32,19.45,248300.0,14.6361,14.6885,14.4787,14.5761,248300.0
2011-10-04 09:35:00,19.46,19.48,19.27,19.3,226900.0,14.5836,14.5986,14.4412,14.4637,226900.0
2011-10-04 09:40:00,19.31,19.39,19.29,19.31,294700.0,14.4712,14.5311,14.4562,14.4712,294700.0
2011-10-04 09:45:00,19.31,19.42,19.27,19.39,363000.0,14.4712,14.5536,14.4412,14.5311,363000.0
2011-10-04 09:50:00,19.39,19.43,19.25,19.25,214800.0,14.5311,14.5611,14.4262,14.4262,214800.0
2011-10-04 09:55:00,19.25,19.27,19.05,19.19,292600.0,14.4262,14.4412,14.2763,14.3813,292600.0
2011-10-04 10:00:00,19.2,19.26,19.1,19.18,258000.0,14.3888,14.4337,14.3138,14.3738,258000.0
2011-10-04 10:05:00,19.17,19.29,19.1,19.29,224900.0,14.3663,14.4562,14.3138,14.4562,224900.0
2011-10-04 10:10:00,19.29,19.45,19.22,19.24,266300.0,14.4562,14.5761,14.4037,14.4187,266300.0
2011-10-04 10:15:00,19.23,19.48,19.22,19.45,331400.0,14.4112,14.5986,14.4037,14.5761,331400.0
2011-10-04 10:20:00,19.45,19.46,19.31,19.31,254400.0,14.5761,14.5836,14.4712,14.4712,254400.0
2011-10-04 10:25:00,19.31,19.31,19.18,19.26,175700.0,14.4712,14.4712,14.3738,14.4337,175700.0
2011-10-04 10:30:00,19.26,19.38,19.18,19.18,265200.0,14.4337,14.5237,14.3738,14.3738,265200.0
2011-10-04 10:35:00,19.19,19.29,19.15,19.28,141200.0,14.3813,14.4562,14.3513,14.4487,141200.0
2011-10-04 10:40:00,19.28,19.5,19.26,19.49,415500.0,14.4487,14.6136,14.4337,14.6061,415500.0
2011-10-04 10:45:00,19.5,19.7,19.45,19.7,367600.0,14.6136,14.7635,14.5761,14.7635,367600.0
2011-10-04 10:50:00,19.7,19.76,19.59,19.6,343900.0,14.7635,14.8084,14.681,14.6885,343900.0
2011-10-04 10:55:00,19.6,19.73,19.59,19.73,173800.0,14.6885,14.7859,14.681,14.7859,173800.0
2011-10-04 11:00:00,19.72,19.81,19.67,19.81,494400.0,14.7785,14.8459,14.741,14.8459,494400.0
2011-10-04 11:05:00,19.82,19.94,19.8,19.91,304600.0,14.8534,14.9433,14.8384,14.9208,304600.0
2011-10-04 11:10:00,19.91,20.03,19.9,19.98,307600.0,14.9208,15.0108,14.9133,14.9733,307600.0
2011-10-04 11:15:00,19.98,19.99,19.82,19.83,143200.0,14.9733,14.9808,14.8534,14.8609,143200.0
2011-10-04 11:20:00,19.82,19.91,19.8,19.8,152100.0,14.8534,14.9208,14.8384,14.8384,152100.0
2011-10-04 11:25:00,19.8,19.92,19.77,19.92,99300.0,14.8384,14.9283,14.8159,14.9283,99300.0
2011-10-04 11:30:00,19.91,19.92,19.71,19.75,191500.0,14.9208,14.9283,14.771,14.8009,191500.0
2011-10-04 11:35:00,19.75,19.76,19.57,19.59,328100.0,14.8009,14.8084,14.666,14.681,328100.0
2011-10-04 11:40:00,19.6,19.81,19.58,19.8,231900.0,14.6885,14.8459,14.6735,14.8384,231900.0
2011-10-04 11:45:00,19.79,19.91,19.78,19.91,163900.0,14.8309,14.9208,14.8234,14.9208,163900.0
2011-10-04 11:50:00,19.91,20.14,19.91,20.12,327900.0,14.9208,15.0932,14.9208,15.0782,327900.0
2011-10-04 11:55:00,20.13,20.24,20.06,20.24,305100.0,15.0857,15.1681,15.0333,15.1681,305100.0
2011-10-04 12:00:00,20.24,20.36,20.21,20.35,252500.0,15.1681,15.2581,15.1457,15.2506,252500.0
2011-10-04 12:05:00,20.36,20.55,20.33,20.53,404800.0,15.2581,15.4005,15.2356,15.3855,404800.0
2011-10-04 12:10:00,20.52,20.56,20.46,20.5,469800.0,15.378,15.408,15.333,15.363,469800.0
2011-10-04 12:15:00,20.51,20.72,20.5,20.67,456200.0,15.3705,15.5279,15.363,15.4904,456200.0
2011-10-04 12:20:00,20.68,20.72,20.58,20.7,467200.0,15.4979,15.5279,15.4229,15.5129,467200.0
2011-10-04 12:25:00,20.71,20.71,20.61,20.61,334800.0,15.5204,15.5204,15.4454,15.4454,334800.0
2011-10-04 12:30:00,20.61,20.64,20.52,20.54,306200.0,15.4454,15.4679,15.378,15.393,306200.0
2011-10-04 12:35:00,20.56,20.57,20.52,20.54,314400.0,15.408,15.4155,15.378,15.393,314400.0
2011-10-04 12:40:00,20.54,20.62,20.52,20.6,286200.0,15.393,15.4529,15.378,15.4379,286200.0
2011-10-04 12:45:00,20.6,20.63,20.46,20.46,158200.0,15.4379,15.4604,15.333,15.333,158200.0
2011-10-04 12:50:00,20.46,20.52,20.44,20.52,110800.0,15.333,15.378,15.318,15.378,110800.0
2011-10-04 12:55:00,20.52,20.53,20.41,20.44,148900.0,15.378,15.3855,15.2955,15.318,148900.0
2011-10-04 13:00:00,20.45,20.48,20.44,20.46,133800.0,15.3255,15.348,15.318,15.333,133800.0
2011-10-04 13:05:00,20.46,20.51,20.39,20.48,155900.0,15.333,15.3705,15.2806,15.348,155900.0
2011-10-04 13:10:00,20.48,20.5,20.35,20.36,198800.0,15.348,15.363,15.2506,15.2581,198800.0
2011-10-04 13:15:00,20.35,20.43,20.3,20.32,343100.0,15.2506,15.3105,15.2131,15.2281,343100.0
2011-10-04 13:20:00,20.31,20.31,20.22,20.3,170600.0,15.2206,15.2206,15.1532,15.2131,170600.0
2011-10-04 13:25:00,20.3,20.31,20.2,20.22,298500.0,15.2131,15.2206,15.1382,15.1532,298500.0
2011-10-04 13:30:00,20.22,20.29,20.21,20.29,83600.0,15.1532,15.2056,15.1457,15.2056,83600.0
2011-10-04 13:35:00,20.29,20.38,20.28,20.34,314500.0,15.2056,15.2731,15.1981,15.2431,314500.0
2011-10-04 13:40:00,20.34,20.35,20.25,20.32,120500.0,15.2431,15.2506,15.1756,15.2281,120500.0
2011-10-04 13:45:00,20.31,20.38,20.27,20.38,88400.0,15.2206,15.2731,15.1906,15.2731,88400.0
2011-10-04 13:50:00,20.37,20.42,20.3,20.33,83300.0,15.2656,15.303,15.2131,15.2356,83300.0
2011-10-04 13:55:00,20.33,20.37,20.27,20.35,192800.0,15.2356,15.2656,15.1906,15.2506,192800.0
2011-10-04 14:00:00,20.35,20.47,20.35,20.38,127800.0,15.2506,15.3405,15.2506,15.2731,127800.0
2011-10-04 14:05:00,20.39,20.43,20.37,20.39,202800.0,15.2806,15.3105,15.2656,15.2806,202800.0
2011-10-04 14:10:00,20.4,20.4,20.27,20.32,263200.0,15.2881,15.2881,15.1906,15.2281,263200.0
2011-10-04 14:15:00,20.32,20.32,20.18,20.18,200000.0,15.2281,15.2281,15.1232,15.1232,200000.0
2011-10-04 14:20:00,20.18,20.24,20.09,20.23,254000.0,15.1232,15.1681,15.0557,15.1607,254000.0
2011-10-04 14:25:00,20.24,20.36,20.21,20.35,233800.0,15.1681,15.2581,15.1457,15.2506,233800.0
2011-10-04 14:30:00,20.36,20.43,20.33,20.42,346600.0,15.2581,15.3105,15.2356,15.303,346600.0
2011-10-04 14:35:00,20.42,20.45,20.38,20.42,238100.0,15.303,15.3255,15.2731,15.303,238100.0
2011-10-04 14:40:00,20.42,20.5,20.38,20.45,362400.0,15.303,15.363,15.2731,15.3255,362400.0
2011-10-04 14:45:00,20.44,20.46,20.38,20.44,154100.0,15.318,15.333,15.2731,15.318,154100.0
2011-10-04 14:50:00,20.44,20.45,20.38,20.42,191200.0,15.318,15.3255,15.2731,15.303,191200.0
2011-10-04 14:55:00,20.42,20.48,20.41,20.44,216800.0,15.303,15.348,15.2955,15.318,216800.0
2011-10-04 15:00:00,20.43,20.48,20.41,20.42,291800.0,15.3105,15.348,15.2955,15.303,291800.0
2011-10-04 15:05:00,20.41,20.45,20.37,20.38,267200.0,15.2955,15.3255,15.2656,15.2731,267200.0
2011-10-04 15:10:00,20.39,20.4,20.29,20.32,210500.0,15.2806,15.2881,15.2056,15.2281,210500.0
2011-10-04 15:15:00,20.32,20.43,20.3,20.41,187600.0,15.2281,15.3105,15.2131,15.2955,187600.0
2011-10-04 15:20:00,20.41,20.46,20.38,20.43,277500.0,15.2955,15.333,15.2731,15.3105,277500.0
2011-10-04 15:25:00,20.43,20.55,20.42,20.5,299000.0,15.3105,15.4005,15.303,15.363,299000.0
2011-10-04 15:30:00,20.5,20.7,20.49,20.65,431700.0,15.363,15.5129,15.3555,15.4754,431700.0
2011-10-04 15:35:00,20.65,20.78,20.63,20.71,431300.0,15.4754,15.5728,15.4604,15.5204,431300.0
2011-10-04 15:40:00,20.7,21.0,20.68,21.0,539300.0,15.5129,15.7377,15.4979,15.7377,539300.0
2011-10-04 15:45:00,20.99,21.21,20.93,21.17,746400.0,15.7302,15.8951,15.6852,15.8651,746400.0
2011-10-04 15:50:00,21.17,21.25,21.14,21.22,529200.0,15.8651,15.9251,15.8426,15.9026,529200.0
2011-10-04 15:55:00,21.23,21.46,21.22,21.45,786300.0,15.9101,16.0824,15.9026,16.0749,786300.0
2011-10-05 09:30:00,21.33,21.39,20.94,20.97,299300.0,15.985,16.03,15.6927,15.7152,299300.0
2011-10-05 09:35:00,20.97,21.07,20.76,21.07,203000.0,15.7152,15.7902,15.5578,15.7902,203000.0
2011-10-05 09:40:00,21.07,21.21,21.05,21.12,190800.0,15.7902,15.8951,15.7752,15.8276,190800.0
2011-10-05 09:45:00,21.11,21.29,21.05,21.2,296900.0,15.8201,15.955,15.7752,15.8876,296900.0
2011-10-05 09:50:00,21.19,21.23,21.06,21.23,139400.0,15.8801,15.9101,15.7827,15.9101,139400.0
2011-10-05 09:55:00,21.24,21.3,21.23,21.24,141200.0,15.9176,15.9625,15.9101,15.9176,141200.0
2011-10-05 10:00:00,21.24,21.4,21.22,21.4,318500.0,15.9176,16.0375,15.9026,16.0375,318500.0
2011-10-05 10:05:00,21.4,21.43,21.28,21.28,260500.0,16.0375,16.06,15.9475,15.9475,260500.0
2011-10-05 10:10:00,21.28,21.34,21.18,21.28,174900.0,15.9475,15.9925,15.8726,15.9475,174900.0
2011-10-05 10:15:00,21.28,21.37,21.26,21.28,141700.0,15.9475,16.015,15.9326,15.9475,141700.0
2011-10-05 10:20:00,21.28,21.39,21.21,21.34,187600.0,15.9475,16.03,15.8951,15.9925,187600.0
2011-10-05 10:25:00,21.34,21.35,21.24,21.29,217800.0,15.9925,16.0,15.9176,15.955,217800.0
2011-10-05 10:30:00,21.28,21.39,21.27,21.38,118300.0,15.9475,16.03,15.94,16.0225,118300.0
2011-10-05 10:35:00,21.38,21.5,21.38,21.43,159100.0,16.0225,16.1124,16.0225,16.06,159100.0
2011-10-05 10:40:00,21.42,21.54,21.42,21.5,150800.0,16.0525,16.1424,16.0525,16.1124,150800.0
2011-10-05 10:45:00,21.5,21.53,21.33,21.44,211600.0,16.1124,16.1349,15.985,16.0674,211600.0
2011-10-05 10:50:00,21.44,21.55,21.37,21.54,200300.0,16.0674,16.1499,16.015,16.1424,200300.0
2011-10-05 10:55:00,21.53,21.66,21.49,21.63,278000.0,16.1349,16.2323,16.1049,16.2098,278000.0
2011-10-05 11:00:00,21.63,21.76,21.59,21.75,262700.0,16.2098,16.3073,16.1799,16.2998,262700.0
2011-10-05 11:05:00,21.75,21.78,21.65,21.67,158000.0,16.2998,16.3222,16.2248,16.2398,158000.0
2011-10-05 11:10:00,21.68,21.7,21.59,21.6,89600.0,16.2473,16.2623,16.1799,16.1874,89600.0
2011-10-05 11:15:00,21.59,21.59,21.55,21.56,89300.0,16.1799,16.1799,16.1499,16.1574,89300.0
2011-10-05 11:20:00,21.57,21.66,21.56,21.66,63900.0,16.1649,16.2323,16.1574,16.2323,63900.0
2011-10-05 11:25:00,21.66,21.71,21.62,21.63,169700.0,16.2323,16.2698,16.2023,16.2098,169700.0
2011-10-05 11:30:00,21.64,21.7,21.64,21.66,102900.0,16.2173,16.2623,16.2173,16.2323,102900.0
2011-10-05 11:35:00,21.66,21.73,21.59,21.69,181700.0,16.2323,16.2848,16.1799,16.2548,181700.0
2011-10-05 11:40:00,21.68,21.74,21.66,21.73,182000.0,16.2473,16.2923,16.2323,16.2848,182000.0
2011-10-05 11:45:00,21.73,21.85,21.72,21.81,242400.0,16.2848,16.3747,16.2773,16.3447,242400.0
2011-10-05 11:50:00,21.81,21.87,21.8,21.87,111600.0,16.3447,16.3897,16.3372,16.3897,111600.0
2011-10-05 11:55:00,21.87,21.95,21.87,21.94,243300.0,16.3897,16.4496,16.3897,16.4422,243300.0
2011-10-05 12:00:00,21.94,22.07,21.83,21.83,300900.0,16.4422,16.5396,16.3597,16.3597,300900.0
2011-10-05 12:05:00,21.84,21.86,21.75,21.76,93500.0,16.3672,16.3822,16.2998,16.3073,93500.0
2011-10-05 12:10:00,21.76,21.81,21.76,21.8,71200.0,16.3073,16.3447,16.3073,16.3372,71200.0
2011-10-05 12:15:00,21.81,21.82,21.66,21.66,97100.0,16.3447,16.3522,16.2323,16.2323,97100.0
2011-10-05 12:20:00,21.67,21.68,21.6,21.67,136800.0,16.2398,16.2473,16.1874,16.2398,136800.0
2011-10-05 12:25:00,21.67,21.71,21.59,21.59,68300.0,16.2398,16.2698,16.1799,16.1799,68300.0
2011-10-05 12:30:00,21.59,21.64,21.55,21.63,100100.0,16.1799,16.2173,16.1499,16.2098,100100.0
2011-10-05 12:35:00,21.62,21.63,21.56,21.56,88600.0,16.2023,16.2098,16.1574,16.1574,88600.0
2011-10-05 12:40:00,21.57,21.58,21.49,21.49,248100.0,16.1649,16.1724,16.1049,16.1049,248100.0
2011-10-05 12:45:00,21.48,21.55,21.45,21.55,359400.0,16.0974,16.1499,16.0749,16.1499,359400.0
2011-10-05 12:50:00,21.55,21.57,21.53,21.55,106300.0,16.1499,16.1649,16.1349,16.1499,106300.0
2011-10-05 12:55:00,21.55,21.55,21.47,21.48,117800.0,16.1499,16.1499,16.0899,16.0974,117800.0
2011-10-05 13:00:00,21.49,21.58,21.48,21.55,143900.0,16.1049,16.1724,16.0974,16.1499,143900.0
2011-10-05 13:05:00,21.56,21.56,21.48,21.52,221100.0,16.1574,16.1574,16.0974,16.1274,221100.0
2011-10-05 13:10:00,21.52,21.54,21.47,21.51,160900.0,16.1274,16.1424,16.0899,16.1199,160900.0
2011-10-05 13:15:00,21.52,21.67,21.52,21.6,78700.0,16.1274,16.2398,16.1274,16.1874,78700.0
2011-10-05 13:20:00,21.61,21.74,21.6,21.69,117800.0,16.1948,16.2923,16.1874,16.2548,117800.0
2011-10-05 13:25:00,21.69,21.77,21.67,21.72,96300.0,16.2548,16.3148,16.2398,16.2773,96300.0
2011-10-05 13:30:00,21.72,21.75,21.68,21.7,71700.0,16.2773,16.2998,16.2473,16.2623,71700.0
2011-10-05 13:35:00,21.7,21.72,21.61,21.67,46400.0,16.2623,16.2773,16.1948,16.2398,46400.0
2011-10-05 13:40:00,21.67,21.77,21.67,21.76,75500.0,16.2398,16.3148,16.2398,16.3073,75500.0
2011-10-05 13:45:00,21.77,21.94,21.77,21.91,326900.0,16.3148,16.4422,16.3148,16.4197,326900.0
2011-10-05 13:50:00,21.91,21.93,21.88,21.93,113600.0,16.4197,16.4347,16.3972,16.4347,113600.0
2011-10-05 13:55:00,21.92,21.97,21.89,21.94,97800.0,16.4272,16.4646,16.4047,16.4422,97800.0
2011-10-05 14:00:00,21.94,21.97,21.88,21.88,73200.0,16.4422,16.4646,16.3972,16.3972,73200.0
2011-10-05 14:05:00,21.88,21.89,21.8,21.81,58800.0,16.3972,16.4047,16.3372,16.3447,58800.0
2011-10-05 14:10:00,21.81,21.82,21.78,21.82,61200.0,16.3447,16.3522,16.3222,16.3522,61200.0
2011-10-05 14:15:00,21.82,21.89,21.79,21.88,107700.0,16.3522,16.4047,16.3297,16.3972,107700.0
2011-10-05 14:20:00,21.89,21.99,21.86,21.99,213300.0,16.4047,16.4796,16.3822,16.4796,213300.0
2011-10-05 14:25:00,21.99,22.0,21.92,21.98,146800.0,16.4796,16.4871,16.4272,16.4721,146800.0
2011-10-05 14:30:00,21.97,22.0,21.84,21.86,296200.0,16.4646,16.4871,16.3672,16.3822,296200.0
2011-10-05 14:35:00,21.86,21.92,21.83,21.84,128000.0,16.3822,16.4272,16.3597,16.3672,128000.0
2011-10-05 14:40:00,21.85,21.9,21.85,21.86,56100.0,16.3747,16.4122,16.3747,16.3822,56100.0
2011-10-05 14:45:00,21.86,21.99,21.86,21.97,142000.0,16.3822,16.4796,16.3822,16.4646,142000.0
2011-10-05 14:50:00,21.96,22.06,21.96,22.04,222000.0,16.4571,16.5321,16.4571,16.5171,222000.0
2011-10-05 14:55:00,22.04,22.1,22.0,22.0,187800.0,16.5171,16.5621,16.4871,16.4871,187800.0
2011-10-05 15:00:00,22.01,22.04,21.95,22.0,242500.0,16.4946,16.5171,16.4496,16.4871,242500.0
2011-10-05 15:05:00,21.99,22.0,21.91,21.93,118800.0,16.4796,16.4871,16.4197,16.4347,118800.0
2011-10-05 15:10:00,21.92,22.05,21.92,22.05,103800.0,16.4272,16.5246,16.4272,16.5246,103800.0
2011-10-05 15:15:00,22.05,22.17,22.03,22.17,198100.0,16.5246,16.6145,16.5096,16.6145,198100.0
2011-10-05 15:20:00,22.16,22.18,22.07,22.1,247500.0,16.607,16.622,16.5396,16.5621,247500.0
2011-10-05 15:25:00,22.1,22.18,22.09,22.13,181500.0,16.5621,16.622,16.5546,16.5845,181500.0
2011-10-05 15:30:00,22.13,22.19,22.11,22.17,268200.0,16.5845,16.6295,16.5696,16.6145,268200.0
2011-10-05 15:35:00,22.17,22.19,22.11,22.17,273600.0,16.6145,16.6295,16.5696,16.6145,273600.0
2011-10-05 15:40:00,22.17,22.17,22.06,22.15,411000.0,16.6145,16.6145,16.5321,16.5995,411000.0
2011-10-05 15:45:00,22.14,22.2,22.14,22.15,512400.0,16.592,16.637,16.592,16.5995,512400.0
2011-10-05 15:50:00,22.16,22.25,22.14,22.24,467800.0,16.607,16.6745,16.592,16.667,467800.0
2011-10-05 15:55:00,22.25,22.29,22.24,22.27,824300.0,16.6745,16.7044,16.667,16.6895,824300.0
2011-10-06 09:30:00,22.3,22.35,22.21,22.22,184400.0,16.7119,16.7494,16.6445,16.652,184400.0
2011-10-06 09:35:00,22.23,22.27,22.08,22.19,219800.0,16.6595,16.6895,16.5471,16.6295,219800.0
2011-10-06 09:40:00,22.2,22.26,22.13,22.13,139600.0,16.637,16.682,16.5845,16.5845,139600.0
2011-10-06 09:45:00,22.13,22.21,21.96,22.0,163500.0,16.5845,16.6445,16.4571,16.4871,163500.0
2011-10-06 09:50:00,22.01,22.02,21.92,21.93,130500.0,16.4946,16.5021,16.4272,16.4347,130500.0
2011-10-06 09:55:00,21.93,21.95,21.75,21.82,307900.0,16.4347,16.4496,16.2998,16.3522,307900.0
2011-10-06 10:00:00,21.82,21.92,21.76,21.89,177000.0,16.3522,16.4272,16.3073,16.4047,177000.0
2011-10-06 10:05:00,21.9,21.95,21.83,21.89,146600.0,16.4122,16.4496,16.3597,16.4047,146600.0
2011-10-06 10:10:00,21.89,22.05,21.87,22.01,177600.0,16.4047,16.5246,16.3897,16.4946,177600.0
2011-10-06 10:15:00,22.01,22.12,22.0,22.12,233400.0,16.4946,16.577,16.4871,16.577,233400.0
2011-10-06 10:20:00,22.13,22.15,22.09,22.13,230200.0,16.5845,16.5995,16.5546,16.5845,230200.0
2011-10-06 10:25:00,22.14,22.15,22.05,22.08,288300.0,16.592,16.5995,16.5246,16.5471,288300.0
2011-10-06 10:30:00,22.08,22.1,22.03,22.08,174000.0,16.5471,16.5621,16.5096,16.5471,174000.0
2011-10-06 10:35:00,22.08,22.1,21.99,22.03,216500.0,16.5471,16.5621,16.4796,16.5096,216500.0
2011-10-06 10:40:00,22.04,22.11,22.01,22.11,276700.0,16.5171,16.5696,16.4946,16.5696,276700.0
2011-10-06 10:45:00,22.1,22.15,22.06,22.09,177200.0,16.5621,16.5995,16.5321,16.5546,177200.0
2011-10-06 10:50:00,22.09,22.16,22.04,22.15,135000.0,16.5546,16.607,16.5171,16.5995,135000.0
2011-10-06 10:55:00,22.16,22.18,22.1,22.16,106200.0,16.607,16.622,16.5621,16.607,106200.0
2011-10-06 11:00:00,22.17,22.18,22.09,22.15,129400.0,16.6145,16.622,16.5546,16.5995,129400.0
2011-10-06 11:05:00,22.16,22.24,22.1,22.24,253500.0,16.607,16.667,16.5621,16.667,253500.0
2011-10-06 11:10:00,22.24,22.28,22.21,22.26,152600.0,16.667,16.697,16.6445,16.682,152600.0
2011-10-06 11:15:00,22.27,22.31,22.25,22.27,177800.0,16.6895,16.7194,16.6745,16.6895,177800.0
2011-10-06 11:20:00,22.27,22.29,22.21,22.29,101400.0,16.6895,16.7044,16.6445,16.7044,101400.0
2011-10-06 11:25:00,22.28,22.43,22.28,22.42,115900.0,16.697,16.8094,16.697,16.8019,115900.0
2011-10-06 11:30:00,22.43,22.5,22.39,22.5,167700.0,16.8094,16.8618,16.7794,16.8618,167700.0
2011-10-06 11:35:00,22.5,22.58,22.44,22.58,204900.0,16.8618,16.9218,16.8169,16.9218,204900.0
2011-10-06 11:40:00,22.57,22.58,22.5,22.57,154900.0,16.9143,16.9218,16.8618,16.9143,154900.0
2011-10-06 11:45:00,22.56,22.6,22.52,22.52,223800.0,16.9068,16.9368,16.8768,16.8768,223800.0
2011-10-06 11:50:00,22.52,22.56,22.51,22.55,120300.0,16.8768,16.9068,16.8693,16.8993,120300.0
2011-10-06 11:55:00,22.56,22.56,22.49,22.54,289000.0,16.9068,16.9068,16.8543,16.8918,289000.0
2011-10-06 12:00:00,22.54,22.54,22.42,22.49,183900.0,16.8918,16.8918,16.8019,16.8543,183900.0
2011-10-06 12:05:00,22.5,22.51,22.46,22.46,297700.0,16.8618,16.8693,16.8318,16.8318,297700.0
2011-10-06 12:10:00,22.45,22.5,22.44,22.49,141300.0,16.8244,16.8618,16.8169,16.8543,141300.0
2011-10-06 12:15:00,22.5,22.5,22.42,22.47,118200.0,16.8618,16.8618,16.8019,16.8393,118200.0
2011-10-06 12:20:00,22.46,22.51,22.46,22.5,92900.0,16.8318,16.8693,16.8318,16.8618,92900.0
2011-10-06 12:25:00,22.49,22.51,22.46,22.5,77800.0,16.8543,16.8693,16.8318,16.8618,77800.0
2011-10-06 12:30:00,22.5,22.5,22.45,22.45,96700.0,16.8618,16.8618,16.8244,16.8244,96700.0
2011-10-06 12:35:00,22.46,22.46,22.38,22.39,242800.0,16.8318,16.8318,16.7719,16.7794,242800.0
2011-10-06 12:40:00,22.39,22.41,22.32,22.34,56100.0,16.7794,16.7944,16.7269,16.7419,56100.0
2011-10-06 12:45:00,22.34,22.42,22.34,22.42,69500.0,16.7419,16.8019,16.7419,16.8019,69500.0
2011-10-06 12:50:00,22.41,22.41,22.34,22.36,123000.0,16.7944,16.7944,16.7419,16.7569,123000.0
2011-10-06 12:55:00,22.36,22.41,22.36,22.38,82400.0,16.7569,16.7944,16.7569,16.7719,82400.0
2011-10-06 13:00:00,22.37,22.44,22.33,22.33,77000.0,16.7644,16.8169,16.7344,16.7344,77000.0
2011-10-06 13:05:00,22.32,22.32,22.27,22.3,185300.0,16.7269,16.7269,16.6895,16.7119,185300.0
2011-10-06 13:10:00,22.3,22.38,22.28,22.38,121000.0,16.7119,16.7719,16.697,16.7719,121000.0
2011-10-06 13:15:00,22.38,22.39,22.29,22.32,56400.0,16.7719,16.7794,16.7044,16.7269,56400.0
2011-10-06 13:20:00,22.31,22.39,22.28,22.37,72100.0,16.7194,16.7794,16.697,16.7644,72100.0
2011-10-06 13:25:00,22.37,22.39,22.23,22.29,134400.0,16.7644,16.7794,16.6595,16.7044,134400.0
2011-10-06 13:30:00,22.29,22.31,22.26,22.3,74000.0,16.7044,16.7194,16.682,16.7119,74000.0
2011-10-06 13:35:00,22.3,22.3,22.21,22.21,61900.0,16.7119,16.7119,16.6445,16.6445,61900.0
2011-10-06 13:40:00,22.2,22.23,22.11,22.12,140500.0,16.637,16.6595,16.5696,16.577,140500.0
2011-10-06 13:45:00,22.12,22.2,22.11,22.19,100900.0,16.577,16.637,16.5696,16.6295,100900.0
2011-10-06 13:50:00,22.17,22.2,22.15,22.16,119100.0,16.6145,16.637,16.5995,16.607,119100.0
2011-10-06 13:55:00,22.16,22.21,22.15,22.21,123300.0,16.607,16.6445,16.5995,16.6445,123300.0
2011-10-06 14:00:00,22.2,22.26,22.15,22.25,132000.0,16.637,16.682,16.5995,16.6745,132000.0
2011-10-06 14:05:00,22.25,22.26,22.2,22.22,99300.0,16.6745,16.682,16.637,16.652,99300.0
2011-10-06 14:10:00,22.23,22.23,22.21,22.22,102400.0,16.6595,16.6595,16.6445,16.652,102400.0
2011-10-06 14:15:00,22.22,22.23,22.17,22.21,122400.0,16.652,16.6595,16.6145,16.6445,122400.0
2011-10-06 14:20:00,22.21,22.24,22.19,22.21,125900.0,16.6445,16.667,16.6295,16.6445,125900.0
2011-10-06 14:25:00,22.2,22.23,22.14,22.18,162000.0,16.637,16.6595,16.592,16.622,162000.0
2011-10-06 14:30:00,22.18,22.25,22.11,22.12,217600.0,16.622,16.6745,16.5696,16.577,217600.0
2011-10-06 14:35:00,22.11,22.19,22.11,22.14,72700.0,16.5696,16.6295,16.5696,16.592,72700.0
2011-10-06 14:40:00,22.13,22.16,22.1,22.14,109200.0,16.5845,16.607,16.5621,16.592,109200.0
2011-10-06 14:45:00,22.13,22.14,22.0,22.01,129200.0,16.5845,16.592,16.4871,16.4946,129200.0
2011-10-06 14:50:00,22.01,22.09,22.0,22.08,178700.0,16.4946,16.5546,16.4871,16.5471,178700.0
2011-10-06 14:55:00,22.08,22.17,22.07,22.15,168000.0,16.5471,16.6145,16.5396,16.5995,168000.0
2011-10-06 15:00:00,22.16,22.19,22.1,22.18,68400.0,16.607,16.6295,16.5621,16.622,68400.0
2011-10-06 15:05:00,22.19,22.28,22.19,22.26,123700.0,16.6295,16.697,16.6295,16.682,123700.0
2011-10-06 15:10:00,22.27,22.3,22.19,22.19,118500.0,16.6895,16.7119,16.6295,16.6295,118500.0
2011-10-06 15:15:00,22.18,22.21,22.1,22.1,88000.0,16.622,16.6445,16.5621,16.5621,88000.0
2011-10-06 15:20:00,22.1,22.14,22.01,22.04,146800.0,16.5621,16.592,16.4946,16.5171,146800.0
2011-10-06 15:25:00,22.04,22.14,22.04,22.08,138000.0,16.5171,16.592,16.5171,16.5471,138000.0
2011-10-06 15:30:00,22.06,22.24,22.05,22.15,167800.0,16.5321,16.667,16.5246,16.5995,167800.0
2011-10-06 15:35:00,22.15,22.19,22.1,22.15,157000.0,16.5995,16.6295,16.5621,16.5995,157000.0
2011-10-06 15:40:00,22.14,22.3,22.11,22.28,345700.0,16.592,16.7119,16.5696,16.697,345700.0
2011-10-06 15:45:00,22.28,22.3,22.2,22.24,230100.0,16.697,16.7119,16.637,16.667,230100.0
2011-10-06 15:50:00,22.25,22.27,22.21,22.24,208500.0,16.6745,16.6895,16.6445,16.667,208500.0
2011-10-06 15:55:00,22.24,22.35,22.23,22.34,1132200.0,16.667,16.7494,16.6595,16.7419,1132200.0
2011-10-07 09:30:00,22.58,22.58,22.45,22.5,194500.0,16.9218,16.9218,16.8244,16.8618,194500.0
2011-10-07 09:35:00,22.49,22.6,22.45,22.51,234200.0,16.8543,16.9368,16.8244,16.8693,234200.0
2011-10-07 09:40:00,22.5,22.65,22.48,22.63,221800.0,16.8618,16.9742,16.8468,16.9592,221800.0
2011-10-07 09:45:00,22.63,22.69,22.59,22.65,175600.0,16.9592,17.0042,16.9293,16.9742,175600.0
2011-10-07 09:50:00,22.65,22.71,22.57,22.71,283100.0,16.9742,17.0192,16.9143,17.0192,283100.0
2011-10-07 09:55:00,22.72,22.82,22.72,22.74,256900.0,17.0267,17.1016,17.0267,17.0417,256900.0
2011-10-07 10:00:00,22.73,22.76,22.62,22.72,201500.0,17.0342,17.0567,16.9518,17.0267,201500.0
2011-10-07 10:05:00,22.71,22.71,22.62,22.64,207300.0,17.0192,17.0192,16.9518,16.9667,207300.0
2011-10-07 10:10:00,22.64,22.71,22.62,22.68,178800.0,16.9667,17.0192,16.9518,16.9967,178800.0
2011-10-07 10:15:00,22.68,22.75,22.67,22.75,152700.0,16.9967,17.0492,16.9892,17.0492,152700.0
2011-10-07 10:20:00,22.75,22.88,22.74,22.88,218600.0,17.0492,17.1466,17.0417,17.1466,218600.0
2011-10-07 10:25:00,22.88,22.9,22.8,22.8,148800.0,17.1466,17.1616,17.0866,17.0866,148800.0
2011-10-07 10:30:00,22.81,22.93,22.8,22.86,343000.0,17.0941,17.1841,17.0866,17.1316,343000.0
2011-10-07 10:35:00,22.87,22.92,22.85,22.87,169600.0,17.1391,17.1766,17.1241,17.1391,169600.0
2011-10-07 10:40:00,22.86,22.91,22.85,22.85,174700.0,17.1316,17.1691,17.1241,17.1241,174700.0
2011-10-07 10:45:00,22.85,22.86,22.77,22.8,485100.0,17.1241,17.1316,17.0642,17.0866,485100.0
2011-10-07 10:50:00,22.8,22.87,22.8,22.83,153400.0,17.0866,17.1391,17.0866,17.1091,153400.0
2011-10-07 10:55:00,22.83,22.86,22.8,22.8,206300.0,17.1091,17.1316,17.0866,17.0866,206300.0
2011-10-07 11:00:00,22.8,22.83,22.73,22.75,404900.0,17.0866,17.1091,17.0342,17.0492,404900.0
2011-10-07 11:05:00,22.74,22.79,22.72,22.73,262800.0,17.0417,17.0792,17.0267,17.0342,262800.0
2011-10-07 11:10:00,22.74,22.75,22.62,22.62,268300.0,17.0417,17.0492,16.9518,16.9518,268300.0
2011-10-07 11:15:00,22.62,22.67,22.6,22.61,280900.0,16.9518,16.9892,16.9368,16.9443,280900.0
2011-10-07 11:20:00,22.61,22.61,22.5,22.59,167200.0,16.9443,16.9443,16.8618,16.9293,167200.0
2011-10-07 11:25:00,22.59,22.59,22.47,22.57,338800.0,16.9293,16.9293,16.8393,16.9143,338800.0
2011-10-07 11:30:00,22.57,22.59,22.45,22.47,188000.0,16.9143,16.9293,16.8244,16.8393,188000.0
2011-10-07 11:35:00,22.46,22.47,22.32,22.33,164100.0,16.8318,16.8393,16.7269,16.7344,164100.0
2011-10-07 11:40:00,22.33,22.38,22.28,22.33,293100.0,16.7344,16.7719,16.697,16.7344,293100.0
2011-10-07 11:45:00,22.33,22.35,22.23,22.24,358500.0,16.7344,16.7494,16.6595,16.667,358500.0
2011-10-07 11:50:00,22.25,22.29,22.21,22.26,71600.0,16.6745,16.7044,16.6445,16.682,71600.0
2011-10-07 11:55:00,22.27,22.28,22.17,22.25,138900.0,16.6895,16.697,16.6145,16.6745,138900.0
2011-10-07 12:00:00,22.26,22.3,22.04,22.17,264700.0,16.682,16.7119,16.5171,16.6145,264700.0
2011-10-07 12:05:00,22.17,22.27,22.16,22.27,116300.0,16.6145,16.6895,16.607,16.6895,116300.0
2011-10-07 12:10:00,22.27,22.28,22.15,22.19,115700.0,16.6895,16.697,16.5995,16.6295,115700.0
2011-10-07 12:15:00,22.19,22.21,21.98,21.99,237400.0,16.6295,16.6445,16.4721,16.4796,237400.0
2011-10-07 12:20:00,22.0,22.07,21.86,22.04,280000.0,16.4871,16.5396,16.3822,16.5171,280000.0
2011-10-07 12:25:00,22.05,22.19,21.97,22.19,201000.0,16.5246,16.6295,16.4646,16.6295,201000.0
2011-10-07 12:30:00,22.19,22.22,22.12,22.19,204000.0,16.6295,16.652,16.577,16.6295,204000.0
2011-10-07 12:35:00,22.2,22.29,22.18,22.24,97000.0,16.637,16.7044,16.622,16.667,97000.0
2011-10-07 12:40:00,22.24,22.27,22.08,22.09,156800.0,16.667,16.6895,16.5471,16.5546,156800.0
2011-10-07 12:45:00,22.09,22.2,22.08,22.16,103800.0,16.5546,16.637,16.5471,16.607,103800.0
2011-10-07 12:50:00,22.17,22.19,22.02,22.04,122200.0,16.6145,16.6295,16.5021,16.5171,122200.0
2011-10-07 12:55:00,22.06,22.1,21.97,22.01,121100.0,16.5321,16.5621,16.4646,16.4946,121100.0
2011-10-07 13:00:00,22.0,22.1,22.0,22.08,147200.0,16.4871,16.5621,16.4871,16.5471,147200.0
2011-10-07 13:05:00,22.09,22.1,21.9,21.95,151500.0,16.5546,16.5621,16.4122,16.4496,151500.0
2011-10-07 13:10:00,21.95,22.03,21.94,22.03,166200.0,16.4496,16.5096,16.4422,16.5096,166200.0
2011-10-07 13:15:00,22.04,22.07,22.02,22.03,104300.0,16.5171,16.5396,16.5021,16.5096,104300.0
2011-10-07 13:20:00,22.04,22.07,22.0,22.07,67200.0,16.5171,16.5396,16.4871,16.5396,67200.0
2011-10-07 13:25:00,22.08,22.13,22.01,22.02,26900.0,16.5471,16.5845,16.4946,16.5021,26900.0
2011-10-07 13:30:00,22.03,22.03,21.96,21.99,36900.0,16.5096,16.5096,16.4571,16.4796,36900.0
2011-10-07 13:35:00,21.99,22.01,21.96,21.96,37800.0,16.4796,16.4946,16.4571,16.4571,37800.0
2011-10-07 13:40:00,21.96,21.97,21.89,21.89,36900.0,16.4571,16.4646,16.4047,16.4047,36900.0
2011-10-07 13:45:00,21.89,21.94,21.82,21.9,282400.0,16.4047,16.4422,16.3522,16.4122,282400.0
2011-10-07 13:50:00,21.89,21.9,21.86,21.86,29800.0,16.4047,16.4122,16.3822,16.3822,29800.0
2011-10-07 13:55:00,21.86,22.01,21.85,22.0,88800.0,16.3822,16.4946,16.3747,16.4871,88800.0
2011-10-07 14:00:00,22.0,22.08,22.0,22.06,140600.0,16.4871,16.5471,16.4871,16.5321,140600.0
2011-10-07 14:05:00,22.07,22.11,22.04,22.07,34700.0,16.5396,16.5696,16.5171,16.5396,34700.0
2011-10-07 14:10:00,22.06,22.08,22.02,22.07,23400.0,16.5321,16.5471,16.5021,16.5396,23400.0
2011-10-07 14:15:00,22.05,22.15,22.03,22.11,101700.0,16.5246,16.5995,16.5096,16.5696,101700.0
2011-10-07 14:20:00,22.11,22.27,22.11,22.18,160100.0,16.5696,16.6895,16.5696,16.622,160100.0
2011-10-07 14:25:00,22.16,22.28,22.16,22.17,129500.0,16.607,16.697,16.607,16.6145,129500.0
2011-10-07 14:30:00,22.17,22.19,22.15,22.16,67300.0,16.6145,16.6295,16.5995,16.607,67300.0
2011-10-07 14:35:00,22.17,22.28,22.16,22.19,116200.0,16.6145,16.697,16.607,16.6295,116200.0
2011-10-07 14:40:00,22.2,22.28,22.06,22.06,234100.0,16.637,16.697,16.5321,16.5321,234100.0
2011-10-07 14:45:00,22.06,22.11,22.04,22.05,103100.0,16.5321,16.5696,16.5171,16.5246,103100.0
2011-10-07 14:50:00,22.05,22.07,22.0,22.01,88300.0,16.5246,16.5396,16.4871,16.4946,88300.0
2011-10-07 14:55:00,22.02,22.15,22.02,22.07,68400.0,16.5021,16.5995,16.5021,16.5396,68400.0
2011-10-07 15:00:00,22.07,22.1,22.01,22.02,72900.0,16.5396,16.5621,16.4946,16.5021,72900.0
2011-10-07 15:05:00,22.03,22.18,22.03,22.17,100800.0,16.5096,16.622,16.5096,16.6145,100800.0
2011-10-07 15:10:00,22.18,22.18,22.09,22.13,112800.0,16.622,16.622,16.5546,16.5845,112800.0
2011-10-07 15:15:00,22.14,22.3,22.13,22.2,109000.0,16.592,16.7119,16.5845,16.637,109000.0
2011-10-07 15:20:00,22.21,22.28,22.21,22.28,194100.0,16.6445,16.697,16.6445,16.697,194100.0
2011-10-07 15:25:00,22.28,22.36,22.24,22.35,198000.0,16.697,16.7569,16.667,16.7494,198000.0
2011-10-07 15:30:00,22.35,22.46,22.34,22.35,390800.0,16.7494,16.8318,16.7419,16.7494,390800.0
2011-10-07 15:35:00,22.35,22.4,22.23,22.23,143800.0,16.7494,16.7869,16.6595,16.6595,143800.0
2011-10-07 15:40:00,22.23,22.26,22.16,22.24,172500.0,16.6595,16.682,16.607,16.667,172500.0
2011-10-07 15:45:00,22.24,22.25,22.09,22.11,185700.0,16.667,16.6745,16.5546,16.5696,185700.0
2011-10-07 15:50:00,22.11,22.17,22.0,22.05,238000.0,16.5696,16.6145,16.4871,16.5246,238000.0
2011-10-07 15:55:00,22.05,22.09,22.0,22.03,207700.0,16.5246,16.5546,16.4871,16.5096,207700.0
2011-10-10 09:30:00,22.51,22.6,22.42,22.6,218900.0,16.8693,16.9368,16.8019,16.9368,218900.0
2011-10-10 09:35:00,22.61,22.85,22.61,22.85,241700.0,16.9443,17.1241,16.9443,17.1241,241700.0
2011-10-10 09:40:00,22.85,22.93,22.8,22.8,536800.0,17.1241,17.1841,17.0866,17.0866,536800.0
2011-10-10 09:45:00,22.8,22.86,22.75,22.82,103500.0,17.0866,17.1316,17.0492,17.1016,103500.0
2011-10-10 09:50:00,22.83,22.96,22.83,22.9,453800.0,17.1091,17.2066,17.1091,17.1616,453800.0
2011-10-10 09:55:00,22.89,22.9,22.81,22.86,182000.0,17.1541,17.1616,17.0941,17.1316,182000.0
2011-10-10 10:00:00,22.85,22.86,22.69,22.75,227100.0,17.1241,17.1316,17.0042,17.0492,227100.0
2011-10-10 10:05:00,22.74,22.76,22.7,22.7,104400.0,17.0417,17.0567,17.0117,17.0117,104400.0
2011-10-10 10:10:00,22.7,22.8,22.7,22.75,143200.0,17.0117,17.0866,17.0117,17.0492,143200.0
2011-10-10 10:15:00,22.76,22.93,22.75,22.92,343200.0,17.0567,17.1841,17.0492,17.1766,343200.0
2011-10-10 10:20:00,22.91,22.93,22.86,22.88,163000.0,17.1691,17.1841,17.1316,17.1466,163000.0
2011-10-10 10:25:00,22.88,22.9,22.85,22.87,61100.0,17.1466,17.1616,17.1241,17.1391,61100.0
2011-10-10 10:30:00,22.87,22.91,22.85,22.9,78300.0,17.1391,17.1691,17.1241,17.1616,78300.0
2011-10-10 10:35:00,22.91,22.96,22.87,22.88,115200.0,17.1691,17.2066,17.1391,17.1466,115200.0
2011-10-10 10:40:00,22.88,22.9,22.82,22.83,231300.0,17.1466,17.1616,17.1016,17.1091,231300.0
2011-10-10 10:45:00,22.84,22.95,22.84,22.87,157400.0,17.1166,17.1991,17.1166,17.1391,157400.0
2011-10-10 10:50:00,22.87,22.92,22.84,22.91,191800.0,17.1391,17.1766,17.1166,17.1691,191800.0
2011-10-10 10:55:00,22.91,22.91,22.84,22.88,70500.0,17.1691,17.1691,17.1166,17.1466,70500.0
2011-10-10 11:00:00,22.88,22.91,22.83,22.85,54600.0,17.1466,17.1691,17.1091,17.1241,54600.0
2011-10-10 11:05:00,22.84,22.88,22.83,22.85,32900.0,17.1166,17.1466,17.1091,17.1241,32900.0
2011-10-10 11:10:00,22.85,22.9,22.78,22.89,108700.0,17.1241,17.1616,17.0717,17.1541,108700.0
2011-10-10 11:15:00,22.89,22.9,22.83,22.84,113200.0,17.1541,17.1616,17.1091,17.1166,113200.0
2011-10-10 11:20:00,22.84,22.84,22.79,22.82,125700.0,17.1166,17.1166,17.0792,17.1016,125700.0
2011-10-10 11:25:00,22.82,22.88,22.82,22.84,184800.0,17.1016,17.1466,17.1016,17.1166,184800.0
2011-10-10 11:30:00,22.85,22.86,22.82,22.83,91800.0,17.1241,17.1316,17.1016,17.1091,91800.0
2011-10-10 11:35:00,22.82,22.87,22.82,22.85,84500.0,17.1016,17.1391,17.1016,17.1241,84500.0
2011-10-10 11:40:00,22.84,22.87,22.82,22.85,169200.0,17.1166,17.1391,17.1016,17.1241,169200.0
2011-10-10 11:45:00,22.85,22.86,22.79,22.8,83500.0,17.1241,17.1316,17.0792,17.0866,83500.0
2011-10-10 11:50:00,22.81,22.81,22.75,22.78,110700.0,17.0941,17.0941,17.0492,17.0717,110700.0
2011-10-10 11:55:00,22.78,22.8,22.75,22.77,155700.0,17.0717,17.0866,17.0492,17.0642,155700.0
2011-10-10 12:00:00,22.77,22.78,22.75,22.75,43200.0,17.0642,17.0717,17.0492,17.0492,43200.0
2011-10-10 12:05:00,22.75,22.78,22.69,22.73,175300.0,17.0492,17.0717,17.0042,17.0342,175300.0
2011-10-10 12:10:00,22.73,22.75,22.68,22.73,96700.0,17.0342,17.0492,16.9967,17.0342,96700.0
2011-10-10 12:15:00,22.74,22.77,22.71,22.74,80300.0,17.0417,17.0642,17.0192,17.0417,80300.0
2011-10-10 12:20:00,22.73,22.74,22.67,22.69,206600.0,17.0342,17.0417,16.9892,17.0042,206600.0
2011-10-10 12:25:00,22.69,22.8,22.67,22.79,166700.0,17.0042,17.0866,16.9892,17.0792,166700.0
2011-10-10 12:30:00,22.79,22.8,22.76,22.78,59600.0,17.0792,17.0866,17.0567,17.0717,59600.0
2011-10-10 12:35:00,22.78,22.8,22.75,22.77,41100.0,17.0717,17.0866,17.0492,17.0642,41100.0
2011-10-10 12:40:00,22.77,22.81,22.75,22.75,57500.0,17.0642,17.0941,17.0492,17.0492,57500.0
2011-10-10 12:45:00,22.74,22.74,22.68,22.73,76100.0,17.0417,17.0417,16.9967,17.0342,76100.0
2011-10-10 12:50:00,22.73,22.73,22.68,22.71,50400.0,17.0342,17.0342,16.9967,17.0192,50400.0
2011-10-10 12:55:00,22.7,22.79,22.69,22.77,82200.0,17.0117,17.0792,17.0042,17.0642,82200.0
2011-10-10 13:00:00,22.77,22.8,22.73,22.74,91100.0,17.0642,17.0866,17.0342,17.0417,91100.0
2011-10-10 13:05:00,22.75,22.78,22.72,22.76,108100.0,17.0492,17.0717,17.0267,17.0567,108100.0
2011-10-10 13:10:00,22.76,22.8,22.76,22.78,32800.0,17.0567,17.0866,17.0567,17.0717,32800.0
2011-10-10 13:15:00,22.78,22.82,22.77,22.82,43300.0,17.0717,17.1016,17.0642,17.1016,43300.0
2011-10-10 13:20:00,22.82,22.86,22.81,22.84,73000.0,17.1016,17.1316,17.0941,17.1166,73000.0
2011-10-10 13:25:00,22.84,22.87,22.8,22.81,43300.0,17.1166,17.1391,17.0866,17.0941,43300.0
2011-10-10 13:30:00,22.81,22.84,22.76,22.77,69700.0,17.0941,17.1166,17.0567,17.0642,69700.0
2011-10-10 13:35:00,22.77,22.77,22.71,22.73,74200.0,17.0642,17.0642,17.0192,17.0342,74200.0
2011-10-10 13:40:00,22.74,22.79,22.68,22.72,139600.0,17.0417,17.0792,16.9967,17.0267,139600.0
2011-10-10 13:45:00,22.71,22.74,22.64,22.67,153800.0,17.0192,17.0417,16.9667,16.9892,153800.0
2011-10-10 13:50:00,22.67,22.75,22.67,22.71,148400.0,16.9892,17.0492,16.9892,17.0192,148400.0
2011-10-10 13:55:00,22.71,22.72,22.69,22.69,76800.0,17.0192,17.0267,17.0042,17.0042,76800.0
2011-10-10 14:00:00,22.7,22.73,22.7,22.73,68200.0,17.0117,17.0342,17.0117,17.0342,68200.0
2011-10-10 14:05:00,22.73,22.73,22.64,22.66,154300.0,17.0342,17.0342,16.9667,16.9817,154300.0
2011-10-10 14:10:00,22.66,22.68,22.64,22.65,76200.0,16.9817,16.9967,16.9667,16.9742,76200.0
2011-10-10 14:15:00,22.65,22.66,22.62,22.64,97700.0,16.9742,16.9817,16.9518,16.9667,97700.0
2011-10-10 14:20:00,22.63,22.65,22.6,22.63,414600.0,16.9592,16.9742,16.9368,16.9592,414600.0
2011-10-10 14:25:00,22.63,22.67,22.57,22.58,155500.0,16.9592,16.9892,16.9143,16.9218,155500.0
2011-10-10 14:30:00,22.59,22.61,22.57,22.58,117200.0,16.9293,16.9443,16.9143,16.9218,117200.0
2011-10-10 14:35:00,22.57,22.57,22.48,22.48,169300.0,16.9143,16.9143,16.8468,16.8468,169300.0
2011-10-10 14:40:00,22.48,22.51,22.42,22.49,167700.0,16.8468,16.8693,16.8019,16.8543,167700.0
2011-10-10 14:45:00,22.49,22.51,22.48,22.51,74100.0,16.8543,16.8693,16.8468,16.8693,74100.0
2011-10-10 14:50:00,22.51,22.55,22.48,22.5,114900.0,16.8693,16.8993,16.8468,16.8618,114900.0
2011-10-10 14:55:00,22.5,22.52,22.44,22.5,159600.0,16.8618,16.8768,16.8169,16.8618,159600.0
2011-10-10 15:00:00,22.5,22.51,22.46,22.5,53000.0,16.8618,16.8693,16.8318,16.8618,53000.0
2011-10-10 15:05:00,22.49,22.51,22.44,22.45,94400.0,16.8543,16.8693,16.8169,16.8244,94400.0
2011-10-10 15:10:00,22.45,22.46,22.37,22.42,76100.0,16.8244,16.8318,16.7644,16.8019,76100.0
2011-10-10 15:15:00,22.42,22.51,22.42,22.5,77300.0,16.8019,16.8693,16.8019,16.8618,77300.0
2011-10-10 15:20:00,22.5,22.5,22.37,22.38,50100.0,16.8618,16.8618,16.7644,16.7719,50100.0
2011-10-10 15:25:00,22.38,22.47,22.36,22.42,61000.0,16.7719,16.8393,16.7569,16.8019,61000.0
2011-10-10 15:30:00,22.42,22.51,22.36,22.44,153100.0,16.8019,16.8693,16.7569,16.8169,153100.0
2011-10-10 15:35:00,22.45,22.48,22.4,22.47,94800.0,16.8244,16.8468,16.7869,16.8393,94800.0
2011-10-10 15:40:00,22.47,22.49,22.39,22.48,143800.0,16.8393,16.8543,16.7794,16.8468,143800.0
2011-10-10 15:45:00,22.49,22.57,22.49,22.54,132000.0,16.8543,16.9143,16.8543,16.8918,132000.0
2011-10-10 15:50:00,22.55,22.63,22.54,22.63,176400.0,16.8993,16.9592,16.8918,16.9592,176400.0
2011-10-10 15:55:00,22.63,22.67,22.6,22.61,705200.0,16.9592,16.9892,16.9368,16.9443,705200.0
2011-10-11 09:30:00,22.43,22.55,22.28,22.43,163300.0,16.8094,16.8993,16.697,16.8094,163300.0
2011-10-11 09:35:00,22.41,22.52,22.37,22.41,163900.0,16.7944,16.8768,16.7644,16.7944,163900.0
2011-10-11 09:40:00,22.43,22.47,22.37,22.39,197600.0,16.8094,16.8393,16.7644,16.7794,197600.0
2011-10-11 09:45:00,22.39,22.58,22.37,22.58,139500.0,16.7794,16.9218,16.7644,16.9218,139500.0
2011-10-11 09:50:00,22.57,22.61,22.55,22.58,147400.0,16.9143,16.9443,16.8993,16.9218,147400.0
2011-10-11 09:55:00,22.58,22.61,22.51,22.61,167400.0,16.9218,16.9443,16.8693,16.9443,167400.0
2011-10-11 10:00:00,22.57,22.57,22.47,22.53,117300.0,16.9143,16.9143,16.8393,16.8843,117300.0
2011-10-11 10:05:00,22.52,22.56,22.44,22.55,275300.0,16.8768,16.9068,16.8169,16.8993,275300.0
2011-10-11 10:10:00,22.55,22.57,22.47,22.52,159700.0,16.8993,16.9143,16.8393,16.8768,159700.0
2011-10-11 10:15:00,22.52,22.54,22.48,22.49,106200.0,16.8768,16.8918,16.8468,16.8543,106200.0
2011-10-11 10:20:00,22.49,22.56,22.45,22.51,222500.0,16.8543,16.9068,16.8244,16.8693,222500.0
2011-10-11 10:25:00,22.5,22.55,22.48,22.55,176600.0,16.8618,16.8993,16.8468,16.8993,176600.0
2011-10-11 10:30:00,22.54,22.6,22.5,22.59,260100.0,16.8918,16.9368,16.8618,16.9293,260100.0
2011-10-11 10:35:00,22.59,22.6,22.54,22.56,131000.0,16.9293,16.9368,16.8918,16.9068,131000.0
2011-10-11 10:40:00,22.56,22.61,22.5,22.6,127900.0,16.9068,16.9443,16.8618,16.9368,127900.0
2011-10-11 10:45:00,22.61,22.65,22.58,22.6,160000.0,16.9443,16.9742,16.9218,16.9368,160000.0
2011-10-11 10:50:00,22.6,22.68,22.6,22.64,79700.0,16.9368,16.9967,16.9368,16.9667,79700.0
2011-10-11 10:55:00,22.63,22.65,22.6,22.64,72100.0,16.9592,16.9742,16.9368,16.9667,72100.0
2011-10-11 11:00:00,22.63,22.69,22.62,22.66,86100.0,16.9592,17.0042,16.9518,16.9817,86100.0
2011-10-11 11:05:00,22.66,22.66,22.58,22.65,70600.0,16.9817,16.9817,16.9218,16.9742,70600.0
2011-10-11 11:10:00,22.64,22.65,22.58,22.61,62800.0,16.9667,16.9742,16.9218,16.9443,62800.0
2011-10-11 11:15:00,22.61,22.62,22.58,22.61,58400.0,16.9443,16.9518,16.9218,16.9443,58400.0
2011-10-11 11:20:00,22.6,22.6,22.45,22.48,311300.0,16.9368,16.9368,16.8244,16.8468,311300.0
2011-10-11 11:25:00,22.48,22.52,22.47,22.47,77700.0,16.8468,16.8768,16.8393,16.8393,77700.0
2011-10-11 11:30:00,22.48,22.55,22.47,22.5,89600.0,16.8468,16.8993,16.8393,16.8618,89600.0
2011-10-11 11:35:00,22.49,22.52,22.48,22.51,141700.0,16.8543,16.8768,16.8468,16.8693,141700.0
2011-10-11 11:40:00,22.51,22.6,22.48,22.6,227600.0,16.8693,16.9368,16.8468,16.9368,227600.0
2011-10-11 11:45:00,22.6,22.61,22.57,22.57,190600.0,16.9368,16.9443,16.9143,16.9143,190600.0
2011-10-11 11:50:00,22.57,22.57,22.54,22.55,95100.0,16.9143,16.9143,16.8918,16.8993,95100.0
2011-10-11 11:55:00,22.57,22.59,22.55,22.57,185400.0,16.9143,16.9293,16.8993,16.9143,185400.0
2011-10-11 12:00:00,22.57,22.59,22.5,22.52,144500.0,16.9143,16.9293,16.8618,16.8768,144500.0
2011-10-11 12:05:00,22.52,22.59,22.49,22.58,32100.0,16.8768,16.9293,16.8543,16.9218,32100.0
2011-10-11 12:10:00,22.59,22.61,22.54,22.59,101600.0,16.9293,16.9443,16.8918,16.9293,101600.0
2011-10-11 12:15:00,22.6,22.62,22.54,22.59,61600.0,16.9368,16.9518,16.8918,16.9293,61600.0
2011-10-11 12:20:00,22.59,22.59,22.55,22.57,48600.0,16.9293,16.9293,16.8993,16.9143,48600.0
2011-10-11 12:25:00,22.56,22.57,22.53,22.54,37100.0,16.9068,16.9143,16.8843,16.8918,37100.0
2011-10-11 12:30:00,22.54,22.56,22.47,22.47,68600.0,16.8918,16.9068,16.8393,16.8393,68600.0
2011-10-11 12:35:00,22.48,22.53,22.44,22.45,43300.0,16.8468,16.8843,16.8169,16.8244,43300.0
2011-10-11 12:40:00,22.45,22.46,22.39,22.46,76100.0,16.8244,16.8318,16.7794,16.8318,76100.0
2011-10-11 12:45:00,22.46,22.49,22.43,22.43,98600.0,16.8318,16.8543,16.8094,16.8094,98600.0
2011-10-11 12:50:00,22.44,22.47,22.42,22.46,54700.0,16.8169,16.8393,16.8019,16.8318,54700.0
2011-10-11 12:55:00,22.47,22.5,22.45,22.49,29700.0,16.8393,16.8618,16.8244,16.8543,29700.0
2011-10-11 13:00:00,22.5,22.53,22.45,22.48,74400.0,16.8618,16.8843,16.8244,16.8468,74400.0
2011-10-11 13:05:00,22.48,22.5,22.39,22.45,100800.0,16.8468,16.8618,16.7794,16.8244,100800.0
2011-10-11 13:10:00,22.45,22.46,22.33,22.38,142500.0,16.8244,16.8318,16.7344,16.7719,142500.0
2011-10-11 13:15:00,22.38,22.42,22.36,22.39,70000.0,16.7719,16.8019,16.7569,16.7794,70000.0
2011-10-11 13:20:00,22.39,22.41,22.36,22.37,38700.0,16.7794,16.7944,16.7569,16.7644,38700.0
2011-10-11 13:25:00,22.37,22.46,22.36,22.44,63800.0,16.7644,16.8318,16.7569,16.8169,63800.0
2011-10-11 13:30:00,22.45,22.45,22.4,22.42,80600.0,16.8244,16.8244,16.7869,16.8019,80600.0
2011-10-11 13:35:00,22.4,22.43,22.39,22.4,113400.0,16.7869,16.8094,16.7794,16.7869,113400.0
2011-10-11 13:40:00,22.39,22.41,22.35,22.37,75700.0,16.7794,16.7944,16.7494,16.7644,75700.0
2011-10-11 13:45:00,22.37,22.4,22.34,22.34,152200.0,16.7644,16.7869,16.7419,16.7419,152200.0
2011-10-11 13:50:00,22.35,22.39,22.33,22.38,130900.0,16.7494,16.7794,16.7344,16.7719,130900.0
2011-10-11 13:55:00,22.38,22.38,22.33,22.38,57000.0,16.7719,16.7719,16.7344,16.7719,57000.0
2011-10-11 14:00:00,22.38,22.39,22.36,22.37,78600.0,16.7719,16.7794,16.7569,16.7644,78600.0
2011-10-11 14:05:00,22.38,22.39,22.37,22.38,19500.0,16.7719,16.7794,16.7644,16.7719,19500.0
2011-10-11 14:10:00,22.39,22.43,22.37,22.4,110100.0,16.7794,16.8094,16.7644,16.7869,110100.0
2011-10-11 14:15:00,22.4,22.43,22.38,22.41,64400.0,16.7869,16.8094,16.7719,16.7944,64400.0
2011-10-11 14:20:00,22.41,22.43,22.35,22.4,94400.0,16.7944,16.8094,16.7494,16.7869,94400.0
2011-10-11 14:25:00,22.39,22.41,22.36,22.37,49300.0,16.7794,16.7944,16.7569,16.7644,49300.0
2011-10-11 14:30:00,22.38,22.45,22.37,22.44,117600.0,16.7719,16.8244,16.7644,16.8169,117600.0
2011-10-11 14:35:00,22.44,22.44,22.38,22.4,39600.0,16.8169,16.8169,16.7719,16.7869,39600.0
2011-10-11 14:40:00,22.4,22.4,22.37,22.38,182900.0,16.7869,16.7869,16.7644,16.7719,182900.0
2011-10-11 14:45:00,22.39,22.4,22.35,22.35,121300.0,16.7794,16.7869,16.7494,16.7494,121300.0
2011-10-11 14:50:00,22.36,22.37,22.34,22.35,80000.0,16.7569,16.7644,16.7419,16.7494,80000.0
2011-10-11 14:55:00,22.35,22.4,22.32,22.4,145400.0,16.7494,16.7869,16.7269,16.7869,145400.0
2011-10-11 15:00:00,22.4,22.42,22.37,22.39,278500.0,16.7869,16.8019,16.7644,16.7794,278500.0
2011-10-11 15:05:00,22.4,22.45,22.37,22.43,131900.0,16.7869,16.8244,16.7644,16.8094,131900.0
2011-10-11 15:10:00,22.43,22.45,22.39,22.45,122800.0,16.8094,16.8244,16.7794,16.8244,122800.0
2011-10-11 15:15:00,22.45,22.46,22.42,22.45,113400.0,16.8244,16.8318,16.8019,16.8244,113400.0
2011-10-11 15:20:00,22.46,22.51,22.43,22.49,99000.0,16.8318,16.8693,16.8094,16.8543,99000.0
2011-10-11 15:25:00,22.49,22.52,22.43,22.43,78700.0,16.8543,16.8768,16.8094,16.8094,78700.0
2011-10-11 15:30:00,22.44,22.5,22.43,22.5,163600.0,16.8169,16.8618,16.8094,16.8618,163600.0
2011-10-11 15:35:00,22.5,22.6,22.5,22.56,204000.0,16.8618,16.9368,16.8618,16.9068,204000.0
2011-10-11 15:40:00,22.57,22.59,22.53,22.56,189500.0,16.9143,16.9293,16.8843,16.9068,189500.0
2011-10-11 15:45:00,22.55,22.58,22.52,22.56,174400.0,16.8993,16.9218,16.8768,16.9068,174400.0
2011-10-11 15:50:00,22.56,22.59,22.5,22.52,226500.0,16.9068,16.9293,16.8618,16.8768,226500.0
2011-10-11 15:55:00,22.52,22.53,22.47,22.53,177100.0,16.8768,16.8843,16.8393,16.8843,177100.0
2011-10-12 09:30:00,22.94,23.5,22.86,23.42,876300.0,17.1916,17.6112,17.1316,17.5513,876300.0
2011-10-12 09:35:00,23.42,23.45,23.24,23.26,588700.0,17.5513,17.5738,17.4164,17.4314,588700.0
2011-10-12 09:40:00,23.25,23.38,23.25,23.35,365000.0,17.4239,17.5213,17.4239,17.4988,365000.0
2011-10-12 09:45:00,23.35,23.5,23.27,23.32,414400.0,17.4988,17.6112,17.4389,17.4763,414400.0
2011-10-12 09:50:00,23.32,23.39,23.19,23.26,229000.0,17.4763,17.5288,17.3789,17.4314,229000.0
2011-10-12 09:55:00,23.27,23.33,23.17,23.3,472300.0,17.4389,17.4838,17.3639,17.4614,472300.0
2011-10-12 10:00:00,23.3,23.32,23.13,23.16,264300.0,17.4614,17.4763,17.334,17.3564,264300.0
2011-10-12 10:05:00,23.15,23.26,23.09,23.22,282500.0,17.3489,17.4314,17.304,17.4014,282500.0
2011-10-12 10:10:00,23.22,23.42,23.18,23.42,306700.0,17.4014,17.5513,17.3714,17.5513,306700.0
2011-10-12 10:15:00,23.42,23.6,23.42,23.57,326400.0,17.5513,17.6862,17.5513,17.6637,326400.0
2011-10-12 10:20:00,23.57,23.6,23.5,23.5,147400.0,17.6637,17.6862,17.6112,17.6112,147400.0
2011-10-12 10:25:00,23.51,23.62,23.46,23.54,282700.0,17.6187,17.7012,17.5813,17.6412,282700.0
2011-10-12 10:30:00,23.54,23.68,23.54,23.66,312900.0,17.6412,17.7461,17.6412,17.7311,312900.0
2011-10-12 10:35:00,23.67,23.91,23.65,23.9,327300.0,17.7386,17.9185,17.7237,17.911,327300.0
2011-10-12 10:40:00,23.91,23.97,23.7,23.71,590500.0,17.9185,17.9635,17.7611,17.7686,590500.0
2011-10-12 10:45:00,23.72,23.75,23.61,23.64,435100.0,17.7761,17.7986,17.6937,17.7162,435100.0
2011-10-12 10:50:00,23.64,23.66,23.52,23.56,202500.0,17.7162,17.7311,17.6262,17.6562,202500.0
2011-10-12 10:55:00,23.56,23.65,23.53,23.53,243900.0,17.6562,17.7237,17.6337,17.6337,243900.0
2011-10-12 11:00:00,23.53,23.55,23.35,23.36,362700.0,17.6337,17.6487,17.4988,17.5063,362700.0
2011-10-12 11:05:00,23.36,23.47,23.35,23.46,123900.0,17.5063,17.5888,17.4988,17.5813,123900.0
2011-10-12 11:10:00,23.47,23.56,23.46,23.53,163200.0,17.5888,17.6562,17.5813,17.6337,163200.0
2011-10-12 11:15:00,23.53,23.56,23.52,23.54,73200.0,17.6337,17.6562,17.6262,17.6412,73200.0
2011-10-12 11:20:00,23.53,23.55,23.45,23.45,132600.0,17.6337,17.6487,17.5738,17.5738,132600.0
2011-10-12 11:25:00,23.45,23.55,23.43,23.51,78100.0,17.5738,17.6487,17.5588,17.6187,78100.0
2011-10-12 11:30:00,23.51,23.55,23.51,23.53,63100.0,17.6187,17.6487,17.6187,17.6337,63100.0
2011-10-12 11:35:00,23.52,23.55,23.51,23.52,46700.0,17.6262,17.6487,17.6187,17.6262,46700.0
2011-10-12 11:40:00,23.52,23.54,23.5,23.52,64600.0,17.6262,17.6412,17.6112,17.6262,64600.0
2011-10-12 11:45:00,23.53,23.53,23.47,23.52,48400.0,17.6337,17.6337,17.5888,17.6262,48400.0
2011-10-12 11:50:00,23.51,23.53,23.48,23.51,130200.0,17.6187,17.6337,17.5963,17.6187,130200.0
2011-10-12 11:55:00,23.51,23.52,23.5,23.51,94100.0,17.6187,17.6262,17.6112,17.6187,94100.0
2011-10-12 12:00:00,23.51,23.54,23.5,23.52,138900.0,17.6187,17.6412,17.6112,17.6262,138900.0
2011-10-12 12:05:00,23.52,23.54,23.41,23.43,145800.0,17.6262,17.6412,17.5438,17.5588,145800.0
2011-10-12 12:10:00,23.43,23.43,23.31,23.41,158600.0,17.5588,17.5588,17.4688,17.5438,158600.0
2011-10-12 12:15:00,23.42,23.42,23.32,23.33,129500.0,17.5513,17.5513,17.4763,17.4838,129500.0
2011-10-12 12:20:00,23.32,23.4,23.32,23.36,102100.0,17.4763,17.5363,17.4763,17.5063,102100.0
2011-10-12 12:25:00,23.36,23.37,23.3,23.34,104000.0,17.5063,17.5138,17.4614,17.4913,104000.0
2011-10-12 12:30:00,23.34,23.52,23.33,23.5,165600.0,17.4913,17.6262,17.4838,17.6112,165600.0
2011-10-12 12:35:00,23.51,23.53,23.48,23.5,142500.0,17.6187,17.6337,17.5963,17.6112,142500.0
2011-10-12 12:40:00,23.51,23.52,23.47,23.48,92100.0,17.6187,17.6262,17.5888,17.5963,92100.0
2011-10-12 12:45:00,23.48,23.55,23.48,23.52,166300.0,17.5963,17.6487,17.5963,17.6262,166300.0
2011-10-12 12:50:00,23.52,23.59,23.51,23.56,111900.0,17.6262,17.6787,17.6187,17.6562,111900.0
2011-10-12 12:55:00,23.56,23.63,23.56,23.61,156000.0,17.6562,17.7087,17.6562,17.6937,156000.0
2011-10-12 13:00:00,23.61,23.64,23.54,23.63,611100.0,17.6937,17.7162,17.6412,17.7087,611100.0
2011-10-12 13:05:00,23.63,23.64,23.58,23.62,113100.0,17.7087,17.7162,17.6712,17.7012,113100.0
2011-10-12 13:10:00,23.63,23.64,23.58,23.62,175900.0,17.7087,17.7162,17.6712,17.7012,175900.0
2011-10-12 13:15:00,23.62,23.64,23.57,23.6,92100.0,17.7012,17.7162,17.6637,17.6862,92100.0
2011-10-12 13:20:00,23.61,23.61,23.54,23.54,79700.0,17.6937,17.6937,17.6412,17.6412,79700.0
2011-10-12 13:25:00,23.55,23.59,23.52,23.58,68400.0,17.6487,17.6787,17.6262,17.6712,68400.0
2011-10-12 13:30:00,23.58,23.62,23.53,23.61,100200.0,17.6712,17.7012,17.6337,17.6937,100200.0
2011-10-12 13:35:00,23.6,23.6,23.55,23.55,82200.0,17.6862,17.6862,17.6487,17.6487,82200.0
2011-10-12 13:40:00,23.54,23.58,23.53,23.55,52600.0,17.6412,17.6712,17.6337,17.6487,52600.0
2011-10-12 13:45:00,23.56,23.58,23.52,23.52,55500.0,17.6562,17.6712,17.6262,17.6262,55500.0
2011-10-12 13:50:00,23.53,23.55,23.5,23.53,63000.0,17.6337,17.6487,17.6112,17.6337,63000.0
2011-10-12 13:55:00,23.53,23.53,23.5,23.51,45500.0,17.6337,17.6337,17.6112,17.6187,45500.0
2011-10-12 14:00:00,23.5,23.52,23.42,23.49,131200.0,17.6112,17.6262,17.5513,17.6037,131200.0
2011-10-12 14:05:00,23.48,23.53,23.48,23.52,150700.0,17.5963,17.6337,17.5963,17.6262,150700.0
2011-10-12 14:10:00,23.52,23.52,23.46,23.47,95500.0,17.6262,17.6262,17.5813,17.5888,95500.0
2011-10-12 14:15:00,23.47,23.48,23.4,23.42,61600.0,17.5888,17.5963,17.5363,17.5513,61600.0
2011-10-12 14:20:00,23.42,23.43,23.36,23.42,104600.0,17.5513,17.5588,17.5063,17.5513,104600.0
2011-10-12 14:25:00,23.43,23.55,23.42,23.51,338700.0,17.5588,17.6487,17.5513,17.6187,338700.0
2011-10-12 14:30:00,23.52,23.65,23.51,23.65,107500.0,17.6262,17.7237,17.6187,17.7237,107500.0
2011-10-12 14:35:00,23.64,23.68,23.62,23.64,153700.0,17.7162,17.7461,17.7012,17.7162,153700.0
2011-10-12 14:40:00,23.65,23.66,23.53,23.53,120100.0,17.7237,17.7311,17.6337,17.6337,120100.0
2011-10-12 14:45:00,23.53,23.59,23.51,23.59,56000.0,17.6337,17.6787,17.6187,17.6787,56000.0
2011-10-12 14:50:00,23.58,23.6,23.44,23.44,90800.0,17.6712,17.6862,17.5663,17.5663,90800.0
2011-10-12 14:55:00,23.44,23.45,23.36,23.37,210800.0,17.5663,17.5738,17.5063,17.5138,210800.0
2011-10-12 15:00:00,23.36,23.4,23.34,23.34,190000.0,17.5063,17.5363,17.4913,17.4913,190000.0
2011-10-12 15:05:00,23.34,23.35,23.25,23.3,188500.0,17.4913,17.4988,17.4239,17.4614,188500.0
2011-10-12 15:10:00,23.3,23.37,23.26,23.36,98400.0,17.4614,17.5138,17.4314,17.5063,98400.0
2011-10-12 15:15:00,23.36,23.36,23.25,23.33,102900.0,17.5063,17.5063,17.4239,17.4838,102900.0
2011-10-12 15:20:00,23.34,23.35,23.27,23.29,78800.0,17.4913,17.4988,17.4389,17.4539,78800.0
2011-10-12 15:25:00,23.28,23.37,23.27,23.37,82900.0,17.4464,17.5138,17.4389,17.5138,82900.0
2011-10-12 15:30:00,23.34,23.39,23.28,23.39,159900.0,17.4913,17.5288,17.4464,17.5288,159900.0
2011-10-12 15:35:00,23.39,23.46,23.35,23.45,586400.0,17.5288,17.5813,17.4988,17.5738,586400.0
2011-10-12 15:40:00,23.45,23.55,23.43,23.52,270700.0,17.5738,17.6487,17.5588,17.6262,270700.0
2011-10-12 15:45:00,23.52,23.53,23.36,23.39,458100.0,17.6262,17.6337,17.5063,17.5288,458100.0
2011-10-12 15:50:00,23.39,23.44,23.37,23.38,324700.0,17.5288,17.5663,17.5138,17.5213,324700.0
2011-10-12 15:55:00,23.38,23.41,23.38,23.41,472200.0,17.5213,17.5438,17.5213,17.5438,472200.0
2011-10-13 09:30:00,23.38,23.38,23.16,23.33,135300.0,17.5213,17.5213,17.3564,17.4838,135300.0
2011-10-13 09:35:00,23.34,23.35,23.15,23.21,165600.0,17.4913,17.4988,17.3489,17.3939,165600.0
2011-10-13 09:40:00,23.2,23.24,23.13,23.16,61200.0,17.3864,17.4164,17.334,17.3564,61200.0
2011-10-13 09:45:00,23.15,23.28,23.15,23.2,75100.0,17.3489,17.4464,17.3489,17.3864,75100.0
2011-10-13 09:50:00,23.19,23.21,23.06,23.09,71900.0,17.3789,17.3939,17.2815,17.304,71900.0
2011-10-13 09:55:00,23.08,23.12,23.0,23.11,95400.0,17.2965,17.3265,17.2365,17.319,95400.0
2011-10-13 10:00:00,23.11,23.21,23.01,23.01,139100.0,17.319,17.3939,17.244,17.244,139100.0
2011-10-13 10:05:00,23.01,23.07,22.96,22.98,160200.0,17.244,17.289,17.2066,17.2215,160200.0
2011-10-13 10:10:00,22.99,23.03,22.95,23.01,133800.0,17.229,17.259,17.1991,17.244,133800.0
2011-10-13 10:15:00,23.02,23.02,22.86,22.86,155100.0,17.2515,17.2515,17.1316,17.1316,155100.0
2011-10-13 10:20:00,22.87,22.92,22.8,22.92,263800.0,17.1391,17.1766,17.0866,17.1766,263800.0
2011-10-13 10:25:00,22.92,22.97,22.87,22.93,146500.0,17.1766,17.214,17.1391,17.1841,146500.0
2011-10-13 10:30:00,22.92,23.02,22.9,23.0,150200.0,17.1766,17.2515,17.1616,17.2365,150200.0
2011-10-13 10:35:00,23.0,23.01,22.91,22.92,76300.0,17.2365,17.244,17.1691,17.1766,76300.0
2011-10-13 10:40:00,22.93,22.98,22.89,22.91,91500.0,17.1841,17.2215,17.1541,17.1691,91500.0
2011-10-13 10:45:00,22.9,22.91,22.81,22.83,195100.0,17.1616,17.1691,17.0941,17.1091,195100.0
2011-10-13 10:50:00,22.83,22.85,22.78,22.82,128400.0,17.1091,17.1241,17.0717,17.1016,128400.0
2011-10-13 10:55:00,22.83,22.84,22.66,22.66,120400.0,17.1091,17.1166,16.9817,16.9817,120400.0
2011-10-13 11:00:00,22.65,22.69,22.6,22.67,256300.0,16.9742,17.0042,16.9368,16.9892,256300.0
2011-10-13 11:05:00,22.67,22.67,22.59,22.63,144900.0,16.9892,16.9892,16.9293,16.9592,144900.0
2011-10-13 11:10:00,22.63,22.66,22.62,22.66,141100.0,16.9592,16.9817,16.9518,16.9817,141100.0
2011-10-13 11:15:00,22.66,22.67,22.5,22.52,206800.0,16.9817,16.9892,16.8618,16.8768,206800.0
2011-10-13 11:20:00,22.52,22.62,22.5,22.61,529100.0,16.8768,16.9518,16.8618,16.9443,529100.0
2011-10-13 11:25:00,22.6,22.68,22.57,22.65,99700.0,16.9368,16.9967,16.9143,16.9742,99700.0
2011-10-13 11:30:00,22.64,22.76,22.64,22.7,55000.0,16.9667,17.0567,16.9667,17.0117,55000.0
2011-10-13 11:35:00,22.7,22.76,22.7,22.73,45300.0,17.0117,17.0567,17.0117,17.0342,45300.0
2011-10-13 11:40:00,22.75,22.76,22.63,22.68,57200.0,17.0492,17.0567,16.9592,16.9967,57200.0
2011-10-13 11:45:00,22.68,22.74,22.64,22.69,118100.0,16.9967,17.0417,16.9667,17.0042,118100.0
2011-10-13 11:50:00,22.68,22.72,22.64,22.67,98100.0,16.9967,17.0267,16.9667,16.9892,98100.0
2011-10-13 11:55:00,22.68,22.72,22.67,22.67,52500.0,16.9967,17.0267,16.9892,16.9892,52500.0
2011-10-13 12:00:00,22.67,22.78,22.67,22.72,110000.0,16.9892,17.0717,16.9892,17.0267,110000.0
2011-10-13 12:05:00,22.73,22.77,22.68,22.72,37300.0,17.0342,17.0642,16.9967,17.0267,37300.0
2011-10-13 12:10:00,22.71,22.73,22.57,22.58,94000.0,17.0192,17.0342,16.9143,16.9218,94000.0
2011-10-13 12:15:00,22.58,22.66,22.57,22.62,56400.0,16.9218,16.9817,16.9143,16.9518,56400.0
2011-10-13 12:20:00,22.63,22.67,22.58,22.59,125300.0,16.9592,16.9892,16.9218,16.9293,125300.0
2011-10-13 12:25:00,22.59,22.62,22.56,22.57,62700.0,16.9293,16.9518,16.9068,16.9143,62700.0
2011-10-13 12:30:00,22.57,22.59,22.52,22.58,49100.0,16.9143,16.9293,16.8768,16.9218,49100.0
2011-10-13 12:35:00,22.58,22.6,22.51,22.56,71600.0,16.9218,16.9368,16.8693,16.9068,71600.0
2011-10-13 12:40:00,22.55,22.57,22.53,22.55,66300.0,16.8993,16.9143,16.8843,16.8993,66300.0
2011-10-13 12:45:00,22.55,22.65,22.54,22.63,75100.0,16.8993,16.9742,16.8918,16.9592,75100.0
2011-10-13 12:50:00,22.63,22.68,22.61,22.67,45600.0,16.9592,16.9967,16.9443,16.9892,45600.0
2011-10-13 12:55:00,22.67,22.69,22.64,22.67,69500.0,16.9892,17.0042,16.9667,16.9892,69500.0
2011-10-13 13:00:00,22.67,22.7,22.61,22.65,37800.0,16.9892,17.0117,16.9443,16.9742,37800.0
2011-10-13 13:05:00,22.65,22.76,22.61,22.74,98100.0,16.9742,17.0567,16.9443,17.0417,98100.0
2011-10-13 13:10:00,22.75,22.81,22.72,22.8,66600.0,17.0492,17.0941,17.0267,17.0866,66600.0
2011-10-13 13:15:00,22.79,22.84,22.74,22.74,100800.0,17.0792,17.1166,17.0417,17.0417,100800.0
2011-10-13 13:20:00,22.74,22.8,22.74,22.78,60900.0,17.0417,17.0866,17.0417,17.0717,60900.0
2011-10-13 13:25:00,22.78,22.92,22.78,22.92,74400.0,17.0717,17.1766,17.0717,17.1766,74400.0
2011-10-13 13:30:00,22.92,22.93,22.88,22.88,60400.0,17.1766,17.1841,17.1466,17.1466,60400.0
2011-10-13 13:35:00,22.88,22.9,22.85,22.86,26100.0,17.1466,17.1616,17.1241,17.1316,26100.0
2011-10-13 13:40:00,22.86,22.91,22.84,22.9,37600.0,17.1316,17.1691,17.1166,17.1616,37600.0
2011-10-13 13:45:00,22.9,22.95,22.88,22.94,61300.0,17.1616,17.1991,17.1466,17.1916,61300.0
2011-10-13 13:50:00,22.94,23.0,22.94,22.95,119800.0,17.1916,17.2365,17.1916,17.1991,119800.0
2011-10-13 13:55:00,22.94,22.98,22.89,22.89,68100.0,17.1916,17.2215,17.1541,17.1541,68100.0
2011-10-13 14:00:00,22.89,22.93,22.86,22.88,79300.0,17.1541,17.1841,17.1316,17.1466,79300.0
2011-10-13 14:05:00,22.88,22.93,22.88,22.93,44900.0,17.1466,17.1841,17.1466,17.1841,44900.0
2011-10-13 14:10:00,22.93,22.94,22.88,22.91,45100.0,17.1841,17.1916,17.1466,17.1691,45100.0
2011-10-13 14:15:00,22.91,22.98,22.89,22.97,52100.0,17.1691,17.2215,17.1541,17.214,52100.0
2011-10-13 14:20:00,22.97,23.0,22.94,22.95,129100.0,17.214,17.2365,17.1916,17.1991,129100.0
2011-10-13 14:25:00,22.94,22.96,22.88,22.96,105500.0,17.1916,17.2066,17.1466,17.2066,105500.0
2011-10-13 14:30:00,22.97,23.02,22.96,23.0,196800.0,17.214,17.2515,17.2066,17.2365,196800.0
2011-10-13 14:35:00,23.0,23.06,23.0,23.02,143600.0,17.2365,17.2815,17.2365,17.2515,143600.0
2011-10-13 14:40:00,23.03,23.04,22.97,23.04,97900.0,17.259,17.2665,17.214,17.2665,97900.0
2011-10-13 14:45:00,23.03,23.2,23.03,23.18,167700.0,17.259,17.3864,17.259,17.3714,167700.0
2011-10-13 14:50:00,23.18,23.24,23.14,23.24,107800.0,17.3714,17.4164,17.3414,17.4164,107800.0
2011-10-13 14:55:00,23.25,23.28,23.2,23.2,127800.0,17.4239,17.4464,17.3864,17.3864,127800.0
2011-10-13 15:00:00,23.2,23.29,23.19,23.29,82600.0,17.3864,17.4539,17.3789,17.4539,82600.0
2011-10-13 15:05:00,23.29,23.37,23.28,23.37,110300.0,17.4539,17.5138,17.4464,17.5138,110300.0
2011-10-13 15:10:00,23.36,23.38,23.29,23.32,163000.0,17.5063,17.5213,17.4539,17.4763,163000.0
2011-10-13 15:15:00,23.33,23.35,23.19,23.2,344400.0,17.4838,17.4988,17.3789,17.3864,344400.0
2011-10-13 15:20:00,23.2,23.21,23.14,23.15,145700.0,17.3864,17.3939,17.3414,17.3489,145700.0
2011-10-13 15:25:00,23.14,23.14,23.09,23.1,91000.0,17.3414,17.3414,17.304,17.3115,91000.0
2011-10-13 15:30:00,23.1,23.15,23.07,23.09,152000.0,17.3115,17.3489,17.289,17.304,152000.0
2011-10-13 15:35:00,23.1,23.13,23.02,23.02,85600.0,17.3115,17.334,17.2515,17.2515,85600.0
2011-10-13 15:40:00,23.03,23.13,23.02,23.1,118500.0,17.259,17.334,17.2515,17.3115,118500.0
2011-10-13 15:45:00,23.11,23.15,23.04,23.1,133200.0,17.319,17.3489,17.2665,17.3115,133200.0
2011-10-13 15:50:00,23.1,23.15,23.09,23.12,171000.0,17.3115,17.3489,17.304,17.3265,171000.0
2011-10-13 15:55:00,23.13,23.18,23.12,23.15,291600.0,17.334,17.3714,17.3265,17.3489,291600.0
2011-10-14 09:30:00,23.68,23.99,23.55,23.81,422300.0,17.7461,17.9785,17.6487,17.8436,422300.0
2011-10-14 09:35:00,23.8,23.85,23.65,23.77,244100.0,17.8361,17.8735,17.7237,17.8136,244100.0
2011-10-14 09:40:00,23.77,23.86,23.7,23.71,165000.0,17.8136,17.881,17.7611,17.7686,165000.0
2011-10-14 09:45:00,23.7,23.8,23.62,23.73,162600.0,17.7611,17.8361,17.7012,17.7836,162600.0
2011-10-14 09:50:00,23.72,23.76,23.58,23.65,334200.0,17.7761,17.8061,17.6712,17.7237,334200.0
2011-10-14 09:55:00,23.65,23.75,23.59,23.64,204600.0,17.7237,17.7986,17.6787,17.7162,204600.0
2011-10-14 10:00:00,23.64,23.64,23.5,23.59,387400.0,17.7162,17.7162,17.6112,17.6787,387400.0
2011-10-14 10:05:00,23.6,23.61,23.51,23.54,312500.0,17.6862,17.6937,17.6187,17.6412,312500.0
2011-10-14 10:10:00,23.54,23.6,23.51,23.59,218700.0,17.6412,17.6862,17.6187,17.6787,218700.0
2011-10-14 10:15:00,23.58,23.6,23.5,23.55,565400.0,17.6712,17.6862,17.6112,17.6487,565400.0
2011-10-14 10:20:00,23.55,23.63,23.51,23.59,551700.0,17.6487,17.7087,17.6187,17.6787,551700.0
2011-10-14 10:25:00,23.59,23.64,23.55,23.58,363500.0,17.6787,17.7162,17.6487,17.6712,363500.0
2011-10-14 10:30:00,23.58,23.58,23.41,23.55,172600.0,17.6712,17.6712,17.5438,17.6487,172600.0
2011-10-14 10:35:00,23.56,23.63,23.55,23.63,600200.0,17.6562,17.7087,17.6487,17.7087,600200.0
2011-10-14 10:40:00,23.61,23.64,23.59,23.63,111800.0,17.6937,17.7162,17.6787,17.7087,111800.0
2011-10-14 10:45:00,23.62,23.7,23.62,23.66,265900.0,17.7012,17.7611,17.7012,17.7311,265900.0
2011-10-14 10:50:00,23.67,23.7,23.58,23.62,132400.0,17.7386,17.7611,17.6712,17.7012,132400.0
2011-10-14 10:55:00,23.62,23.67,23.59,23.67,89700.0,17.7012,17.7386,17.6787,17.7386,89700.0
2011-10-14 11:00:00,23.66,23.67,23.57,23.6,109900.0,17.7311,17.7386,17.6637,17.6862,109900.0
2011-10-14 11:05:00,23.6,23.6,23.5,23.56,99300.0,17.6862,17.6862,17.6112,17.6562,99300.0
2011-10-14 11:10:00,23.56,23.6,23.51,23.54,74600.0,17.6562,17.6862,17.6187,17.6412,74600.0
2011-10-14 11:15:00,23.54,23.57,23.49,23.5,343600.0,17.6412,17.6637,17.6037,17.6112,343600.0
2011-10-14 11:20:00,23.5,23.51,23.38,23.43,139000.0,17.6112,17.6187,17.5213,17.5588,139000.0
2011-10-14 11:25:00,23.42,23.45,23.36,23.38,242000.0,17.5513,17.5738,17.5063,17.5213,242000.0
2011-10-14 11:30:00,23.38,23.5,23.38,23.5,70300.0,17.5213,17.6112,17.5213,17.6112,70300.0
2011-10-14 11:35:00,23.5,23.51,23.44,23.45,69300.0,17.6112,17.6187,17.5663,17.5738,69300.0
2011-10-14 11:40:00,23.45,23.52,23.44,23.44,60700.0,17.5738,17.6262,17.5663,17.5663,60700.0
2011-10-14 11:45:00,23.44,23.51,23.41,23.42,74800.0,17.5663,17.6187,17.5438,17.5513,74800.0
2011-10-14 11:50:00,23.42,23.5,23.42,23.47,31700.0,17.5513,17.6112,17.5513,17.5888,31700.0
2011-10-14 11:55:00,23.47,23.48,23.42,23.45,63400.0,17.5888,17.5963,17.5513,17.5738,63400.0
2011-10-14 12:00:00,23.44,23.46,23.36,23.44,64600.0,17.5663,17.5813,17.5063,17.5663,64600.0
2011-10-14 12:05:00,23.44,23.45,23.37,23.44,42800.0,17.5663,17.5738,17.5138,17.5663,42800.0
2011-10-14 12:10:00,23.45,23.5,23.44,23.45,97900.0,17.5738,17.6112,17.5663,17.5738,97900.0
2011-10-14 12:15:00,23.45,23.49,23.44,23.48,43500.0,17.5738,17.6037,17.5663,17.5963,43500.0
2011-10-14 12:20:00,23.47,23.5,23.44,23.45,52900.0,17.5888,17.6112,17.5663,17.5738,52900.0
2011-10-14 12:25:00,23.45,23.5,23.44,23.46,43600.0,17.5738,17.6112,17.5663,17.5813,43600.0
2011-10-14 12:30:00,23.45,23.5,23.43,23.48,60100.0,17.5738,17.6112,17.5588,17.5963,60100.0
2011-10-14 12:35:00,23.49,23.51,23.43,23.47,80200.0,17.6037,17.6187,17.5588,17.5888,80200.0
2011-10-14 12:40:00,23.47,23.48,23.43,23.46,48200.0,17.5888,17.5963,17.5588,17.5813,48200.0
2011-10-14 12:45:00,23.44,23.48,23.41,23.42,157300.0,17.5663,17.5963,17.5438,17.5513,157300.0
2011-10-14 12:50:00,23.41,23.47,23.37,23.46,84100.0,17.5438,17.5888,17.5138,17.5813,84100.0
2011-10-14 12:55:00,23.47,23.62,23.46,23.57,150800.0,17.5888,17.7012,17.5813,17.6637,150800.0
2011-10-14 13:00:00,23.57,23.65,23.57,23.62,115300.0,17.6637,17.7237,17.6637,17.7012,115300.0
2011-10-14 13:05:00,23.62,23.69,23.59,23.68,179400.0,17.7012,17.7536,17.6787,17.7461,179400.0
2011-10-14 13:10:00,23.68,23.7,23.63,23.69,151500.0,17.7461,17.7611,17.7087,17.7536,151500.0
2011-10-14 13:15:00,23.7,23.82,23.7,23.75,179500.0,17.7611,17.8511,17.7611,17.7986,179500.0
2011-10-14 13:20:00,23.75,23.79,23.74,23.77,78600.0,17.7986,17.8286,17.7911,17.8136,78600.0
2011-10-14 13:25:00,23.78,23.78,23.71,23.71,52000.0,17.8211,17.8211,17.7686,17.7686,52000.0
2011-10-14 13:30:00,23.7,23.75,23.67,23.67,74100.0,17.7611,17.7986,17.7386,17.7386,74100.0
2011-10-14 13:35:00,23.67,23.69,23.65,23.67,48800.0,17.7386,17.7536,17.7237,17.7386,48800.0
2011-10-14 13:40:00,23.67,23.7,23.67,23.69,50100.0,17.7386,17.7611,17.7386,17.7536,50100.0
2011-10-14 13:45:00,23.69,23.76,23.69,23.75,78900.0,17.7536,17.8061,17.7536,17.7986,78900.0
2011-10-14 13:50:00,23.75,23.77,23.71,23.74,62900.0,17.7986,17.8136,17.7686,17.7911,62900.0
2011-10-14 13:55:00,23.75,23.86,23.75,23.85,246300.0,17.7986,17.881,17.7986,17.8735,246300.0
2011-10-14 14:00:00,23.85,23.9,23.82,23.89,112500.0,17.8735,17.911,17.8511,17.9035,112500.0
2011-10-14 14:05:00,23.9,23.91,23.81,23.87,155400.0,17.911,17.9185,17.8436,17.8885,155400.0
2011-10-14 14:10:00,23.86,23.9,23.81,23.86,152300.0,17.881,17.911,17.8436,17.881,152300.0
2011-10-14 14:15:00,23.85,23.87,23.83,23.85,67400.0,17.8735,17.8885,17.8585,17.8735,67400.0
2011-10-14 14:20:00,23.85,23.85,23.8,23.83,76900.0,17.8735,17.8735,17.8361,17.8585,76900.0
2011-10-14 14:25:00,23.84,23.86,23.81,23.85,58100.0,17.866,17.881,17.8436,17.8735,58100.0
2011-10-14 14:30:00,23.86,23.93,23.82,23.92,181900.0,17.881,17.9335,17.8511,17.926,181900.0
2011-10-14 14:35:00,23.92,24.0,23.85,23.97,232400.0,17.926,17.9859,17.8735,17.9635,232400.0
2011-10-14 14:40:00,23.98,24.0,23.98,23.98,88800.0,17.971,17.9859,17.971,17.971,88800.0
2011-10-14 14:45:00,23.98,23.99,23.91,23.91,79000.0,17.971,17.9785,17.9185,17.9185,79000.0
2011-10-14 14:50:00,23.91,24.0,23.89,23.97,153100.0,17.9185,17.9859,17.9035,17.9635,153100.0
2011-10-14 14:55:00,23.96,24.05,23.94,24.05,179400.0,17.956,18.0234,17.941,18.0234,179400.0
2011-10-14 15:00:00,24.05,24.05,24.0,24.02,137800.0,18.0234,18.0234,17.9859,18.0009,137800.0
2011-10-14 15:05:00,24.01,24.04,24.01,24.03,148600.0,17.9934,18.0159,17.9934,18.0084,148600.0
2011-10-14 15:10:00,24.03,24.05,24.0,24.02,217600.0,18.0084,18.0234,17.9859,18.0009,217600.0
2011-10-14 15:15:00,24.02,24.1,24.01,24.1,164600.0,18.0009,18.0609,17.9934,18.0609,164600.0
2011-10-14 15:20:00,24.09,24.14,24.03,24.05,269900.0,18.0534,18.0909,18.0084,18.0234,269900.0
2011-10-14 15:25:00,24.06,24.13,24.01,24.01,268500.0,18.0309,18.0834,17.9934,17.9934,268500.0
2011-10-14 15:30:00,24.01,24.11,24.01,24.09,180000.0,17.9934,18.0684,17.9934,18.0534,180000.0
2011-10-14 15:35:00,24.09,24.1,24.03,24.04,256400.0,18.0534,18.0609,18.0084,18.0159,256400.0
2011-10-14 15:40:00,24.04,24.09,24.03,24.04,264800.0,18.0159,18.0534,18.0084,18.0159,264800.0
2011-10-14 15:45:00,24.05,24.07,23.99,24.01,317600.0,18.0234,18.0384,17.9785,17.9934,317600.0
2011-10-14 15:50:00,24.01,24.1,23.97,24.09,453500.0,17.9934,18.0609,17.9635,18.0534,453500.0
2011-10-14 15:55:00,24.08,24.16,24.07,24.16,1030900.0,18.0459,18.1059,18.0384,18.1059,1030900.0
2011-10-17 09:30:00,24.17,24.19,23.89,23.89,199900.0,18.1133,18.1283,17.9035,17.9035,199900.0
2011-10-17 09:35:00,23.9,23.92,23.74,23.76,237200.0,17.911,17.926,17.7911,17.8061,237200.0
2011-10-17 09:40:00,23.76,23.86,23.67,23.86,231100.0,17.8061,17.881,17.7386,17.881,231100.0
2011-10-17 09:45:00,23.85,23.94,23.74,23.94,165500.0,17.8735,17.941,17.7911,17.941,165500.0
2011-10-17 09:50:00,23.94,24.07,23.93,24.04,233400.0,17.941,18.0384,17.9335,18.0159,233400.0
2011-10-17 09:55:00,24.03,24.03,23.9,23.96,103000.0,18.0084,18.0084,17.911,17.956,103000.0
2011-10-17 10:00:00,23.95,23.95,23.75,23.77,152600.0,17.9485,17.9485,17.7986,17.8136,152600.0
2011-10-17 10:05:00,23.77,23.86,23.7,23.85,122600.0,17.8136,17.881,17.7611,17.8735,122600.0
2011-10-17 10:10:00,23.85,23.89,23.78,23.78,153000.0,17.8735,17.9035,17.8211,17.8211,153000.0
2011-10-17 10:15:00,23.79,23.79,23.7,23.72,145300.0,17.8286,17.8286,17.7611,17.7761,145300.0
2011-10-17 10:20:00,23.72,23.76,23.67,23.7,58200.0,17.7761,17.8061,17.7386,17.7611,58200.0
2011-10-17 10:25:00,23.71,23.71,23.6,23.61,66300.0,17.7686,17.7686,17.6862,17.6937,66300.0
2011-10-17 10:30:00,23.6,23.66,23.57,23.63,122600.0,17.6862,17.7311,17.6637,17.7087,122600.0
2011-10-17 10:35:00,23.62,23.64,23.59,23.61,117300.0,17.7012,17.7162,17.6787,17.6937,117300.0
2011-10-17 10:40:00,23.61,23.62,23.5,23.5,68700.0,17.6937,17.7012,17.6112,17.6112,68700.0
2011-10-17 10:45:00,23.5,23.54,23.42,23.44,166100.0,17.6112,17.6412,17.5513,17.5663,166100.0
2011-10-17 10:50:00,23.45,23.45,23.37,23.43,194800.0,17.5738,17.5738,17.5138,17.5588,194800.0
2011-10-17 10:55:00,23.43,23.48,23.38,23.45,120400.0,17.5588,17.5963,17.5213,17.5738,120400.0
2011-10-17 11:00:00,23.46,23.51,23.4,23.41,114800.0,17.5813,17.6187,17.5363,17.5438,114800.0
2011-10-17 11:05:00,23.42,23.51,23.41,23.51,49100.0,17.5513,17.6187,17.5438,17.6187,49100.0
2011-10-17 11:10:00,23.52,23.55,23.48,23.55,79400.0,17.6262,17.6487,17.5963,17.6487,79400.0
2011-10-17 11:15:00,23.55,23.55,23.45,23.45,115000.0,17.6487,17.6487,17.5738,17.5738,115000.0
2011-10-17 11:20:00,23.46,23.49,23.45,23.45,56200.0,17.5813,17.6037,17.5738,17.5738,56200.0
2011-10-17 11:25:00,23.46,23.48,23.4,23.43,154300.0,17.5813,17.5963,17.5363,17.5588,154300.0
2011-10-17 11:30:00,23.44,23.5,23.41,23.46,110100.0,17.5663,17.6112,17.5438,17.5813,110100.0
2011-10-17 11:35:00,23.46,23.48,23.45,23.47,59100.0,17.5813,17.5963,17.5738,17.5888,59100.0
2011-10-17 11:40:00,23.46,23.52,23.44,23.45,224400.0,17.5813,17.6262,17.5663,17.5738,224400.0
2011-10-17 11:45:00,23.44,23.46,23.4,23.43,145400.0,17.5663,17.5813,17.5363,17.5588,145400.0
2011-10-17 11:50:00,23.45,23.49,23.4,23.46,86200.0,17.5738,17.6037,17.5363,17.5813,86200.0
2011-10-17 11:55:00,23.47,23.5,23.44,23.48,95200.0,17.5888,17.6112,17.5663,17.5963,95200.0
2011-10-17 12:00:00,23.48,23.51,23.45,23.48,48800.0,17.5963,17.6187,17.5738,17.5963,48800.0
2011-10-17 12:05:00,23.47,23.47,23.42,23.46,57000.0,17.5888,17.5888,17.5513,17.5813,57000.0
2011-10-17 12:10:00,23.45,23.49,23.42,23.45,65200.0,17.5738,17.6037,17.5513,17.5738,65200.0
2011-10-17 12:15:00,23.45,23.48,23.44,23.46,19600.0,17.5738,17.5963,17.5663,17.5813,19600.0
2011-10-17 12:20:00,23.46,23.46,23.45,23.46,22300.0,17.5813,17.5813,17.5738,17.5813,22300.0
2011-10-17 12:25:00,23.46,23.46,23.44,23.46,14300.0,17.5813,17.5813,17.5663,17.5813,14300.0
2011-10-17 12:30:00,23.45,23.46,23.41,23.46,48200.0,17.5738,17.5813,17.5438,17.5813,48200.0
2011-10-17 12:35:00,23.46,23.46,23.43,23.46,50000.0,17.5813,17.5813,17.5588,17.5813,50000.0
2011-10-17 12:40:00,23.46,23.46,23.43,23.46,39800.0,17.5813,17.5813,17.5588,17.5813,39800.0
2011-10-17 12:45:00,23.46,23.47,23.39,23.4,108000.0,17.5813,17.5888,17.5288,17.5363,108000.0
2011-10-17 12:50:00,23.41,23.44,23.4,23.42,56300.0,17.5438,17.5663,17.5363,17.5513,56300.0
2011-10-17 12:55:00,23.41,23.44,23.4,23.41,28100.0,17.5438,17.5663,17.5363,17.5438,28100.0
2011-10-17 13:00:00,23.41,23.42,23.38,23.4,61200.0,17.5438,17.5513,17.5213,17.5363,61200.0
2011-10-17 13:05:00,23.41,23.46,23.4,23.46,74300.0,17.5438,17.5813,17.5363,17.5813,74300.0
2011-10-17 13:10:00,23.46,23.5,23.45,23.5,71800.0,17.5813,17.6112,17.5738,17.6112,71800.0
2011-10-17 13:15:00,23.49,23.55,23.48,23.55,70100.0,17.6037,17.6487,17.5963,17.6487,70100.0
2011-10-17 13:20:00,23.54,23.58,23.53,23.55,34300.0,17.6412,17.6712,17.6337,17.6487,34300.0
2011-10-17 13:25:00,23.56,23.57,23.48,23.49,45000.0,17.6562,17.6637,17.5963,17.6037,45000.0
2011-10-17 13:30:00,23.49,23.49,23.42,23.44,69200.0,17.6037,17.6037,17.5513,17.5663,69200.0
2011-10-17 13:35:00,23.44,23.44,23.35,23.4,67700.0,17.5663,17.5663,17.4988,17.5363,67700.0
2011-10-17 13:40:00,23.41,23.46,23.4,23.45,73900.0,17.5438,17.5813,17.5363,17.5738,73900.0
2011-10-17 13:45:00,23.46,23.46,23.41,23.42,82500.0,17.5813,17.5813,17.5438,17.5513,82500.0
2011-10-17 13:50:00,23.43,23.47,23.43,23.44,55200.0,17.5588,17.5888,17.5588,17.5663,55200.0
2011-10-17 13:55:00,23.44,23.49,23.41,23.45,62400.0,17.5663,17.6037,17.5438,17.5738,62400.0
2011-10-17 14:00:00,23.44,23.48,23.42,23.43,57500.0,17.5663,17.5963,17.5513,17.5588,57500.0
2011-10-17 14:05:00,23.42,23.43,23.37,23.39,59800.0,17.5513,17.5588,17.5138,17.5288,59800.0
2011-10-17 14:10:00,23.38,23.43,23.37,23.43,57800.0,17.5213,17.5588,17.5138,17.5588,57800.0
2011-10-17 14:15:00,23.42,23.42,23.36,23.39,26800.0,17.5513,17.5513,17.5063,17.5288,26800.0
2011-10-17 14:20:00,23.4,23.41,23.36,23.37,28400.0,17.5363,17.5438,17.5063,17.5138,28400.0
2011-10-17 14:25:00,23.37,23.4,23.36,23.38,60600.0,17.5138,17.5363,17.5063,17.5213,60600.0
2011-10-17 14:30:00,23.39,23.39,23.3,23.3,61100.0,17.5288,17.5288,17.4614,17.4614,61100.0
2011-10-17 14:35:00,23.3,23.31,23.2,23.22,112100.0,17.4614,17.4688,17.3864,17.4014,112100.0
2011-10-17 14:40:00,23.21,23.32,23.19,23.31,191600.0,17.3939,17.4763,17.3789,17.4688,191600.0
2011-10-17 14:45:00,23.32,23.34,23.3,23.32,50500.0,17.4763,17.4913,17.4614,17.4763,50500.0
2011-10-17 14:50:00,23.32,23.33,23.3,23.31,71500.0,17.4763,17.4838,17.4614,17.4688,71500.0
2011-10-17 14:55:00,23.31,23.37,23.3,23.34,61200.0,17.4688,17.5138,17.4614,17.4913,61200.0
2011-10-17 15:00:00,23.34,23.4,23.34,23.4,99100.0,17.4913,17.5363,17.4913,17.5363,99100.0
2011-10-17 15:05:00,23.4,23.4,23.35,23.35,91300.0,17.5363,17.5363,17.4988,17.4988,91300.0
2011-10-17 15:10:00,23.34,23.4,23.34,23.37,54000.0,17.4913,17.5363,17.4913,17.5138,54000.0
2011-10-17 15:15:00,23.37,23.45,23.36,23.36,85700.0,17.5138,17.5738,17.5063,17.5063,85700.0
2011-10-17 15:20:00,23.35,23.35,23.28,23.31,166200.0,17.4988,17.4988,17.4464,17.4688,166200.0
2011-10-17 15:25:00,23.31,23.33,23.27,23.3,129900.0,17.4688,17.4838,17.4389,17.4614,129900.0
2011-10-17 15:30:00,23.3,23.37,23.28,23.3,147100.0,17.4614,17.5138,17.4464,17.4614,147100.0
2011-10-17 15:35:00,23.31,23.33,23.23,23.23,109500.0,17.4688,17.4838,17.4089,17.4089,109500.0
2011-10-17 15:40:00,23.23,23.35,23.22,23.35,181100.0,17.4089,17.4988,17.4014,17.4988,181100.0
2011-10-17 15:45:00,23.35,23.36,23.22,23.32,210800.0,17.4988,17.5063,17.4014,17.4763,210800.0
2011-10-17 15:50:00,23.32,23.36,23.22,23.24,283100.0,17.4763,17.5063,17.4014,17.4164,283100.0
2011-10-17 15:55:00,23.23,23.25,23.15,23.18,363800.0,17.4089,17.4239,17.3489,17.3714,363800.0
2011-10-18 09:30:00,23.19,23.26,23.1,23.13,107700.0,17.3789,17.4314,17.3115,17.334,107700.0
2011-10-18 09:35:00,23.14,23.22,23.11,23.18,276700.0,17.3414,17.4014,17.319,17.3714,276700.0
2011-10-18 09:40:00,23.17,23.25,23.12,23.15,147900.0,17.3639,17.4239,17.3265,17.3489,147900.0
2011-10-18 09:45:00,23.14,23.16,22.86,22.86,336000.0,17.3414,17.3564,17.1316,17.1316,336000.0
2011-10-18 09:50:00,22.87,22.97,22.8,22.83,139300.0,17.1391,17.214,17.0866,17.1091,139300.0
2011-10-18 09:55:00,22.84,22.89,22.79,22.88,356600.0,17.1166,17.1541,17.0792,17.1466,356600.0
2011-10-18 10:00:00,22.88,22.91,22.77,22.8,206900.0,17.1466,17.1691,17.0642,17.0866,206900.0
2011-10-18 10:05:00,22.8,23.0,22.79,22.98,133100.0,17.0866,17.2365,17.0792,17.2215,133100.0
2011-10-18 10:10:00,22.99,23.08,22.95,22.99,363800.0,17.229,17.2965,17.1991,17.229,363800.0
2011-10-18 10:15:00,22.98,23.01,22.86,22.86,78100.0,17.2215,17.244,17.1316,17.1316,78100.0
2011-10-18 10:20:00,22.87,23.1,22.83,23.09,246700.0,17.1391,17.3115,17.1091,17.304,246700.0
2011-10-18 10:25:00,23.09,23.24,23.06,23.24,293900.0,17.304,17.4164,17.2815,17.4164,293900.0
2011-10-18 10:30:00,23.23,23.3,23.17,23.25,427000.0,17.4089,17.4614,17.3639,17.4239,427000.0
2011-10-18 10:35:00,23.25,23.29,23.16,23.2,69200.0,17.4239,17.4539,17.3564,17.3864,69200.0
2011-10-18 10:40:00,23.2,23.3,23.17,23.25,116500.0,17.3864,17.4614,17.3639,17.4239,116500.0
2011-10-18 10:45:00,23.26,23.34,23.25,23.33,137900.0,17.4314,17.4913,17.4239,17.4838,137900.0
2011-10-18 10:50:00,23.33,23.46,23.33,23.33,365700.0,17.4838,17.5813,17.4838,17.4838,365700.0
2011-10-18 10:55:00,23.33,23.37,23.32,23.35,58500.0,17.4838,17.5138,17.4763,17.4988,58500.0
2011-10-18 11:00:00,23.35,23.35,23.24,23.26,97200.0,17.4988,17.4988,17.4164,17.4314,97200.0
2011-10-18 11:05:00,23.26,23.34,23.25,23.3,326000.0,17.4314,17.4913,17.4239,17.4614,326000.0
2011-10-18 11:10:00,23.3,23.35,23.22,23.27,74600.0,17.4614,17.4988,17.4014,17.4389,74600.0
2011-10-18 11:15:00,23.27,23.27,23.19,23.25,44500.0,17.4389,17.4389,17.3789,17.4239,44500.0
2011-10-18 11:20:00,23.25,23.29,23.2,23.21,43900.0,17.4239,17.4539,17.3864,17.3939,43900.0
2011-10-18 11:25:00,23.21,23.24,23.16,23.21,63600.0,17.3939,17.4164,17.3564,17.3939,63600.0
2011-10-18 11:30:00,23.22,23.26,23.2,23.24,52600.0,17.4014,17.4314,17.3864,17.4164,52600.0
2011-10-18 11:35:00,23.23,23.31,23.23,23.3,355700.0,17.4089,17.4688,17.4089,17.4614,355700.0
2011-10-18 11:40:00,23.3,23.36,23.29,23.35,144800.0,17.4614,17.5063,17.4539,17.4988,144800.0
2011-10-18 11:45:00,23.34,23.35,23.27,23.33,65600.0,17.4913,17.4988,17.4389,17.4838,65600.0
2011-10-18 11:50:00,23.34,23.36,23.27,23.3,83600.0,17.4913,17.5063,17.4389,17.4614,83600.0
2011-10-18 11:55:00,23.3,23.35,23.29,23.33,211600.0,17.4614,17.4988,17.4539,17.4838,211600.0
2011-10-18 12:00:00,23.34,23.4,23.31,23.4,244300.0,17.4913,17.5363,17.4688,17.5363,244300.0
2011-10-18 12:05:00,23.4,23.4,23.35,23.4,153000.0,17.5363,17.5363,17.4988,17.5363,153000.0
2011-10-18 12:10:00,23.4,23.45,23.38,23.44,288000.0,17.5363,17.5738,17.5213,17.5663,288000.0
2011-10-18 12:15:00,23.44,23.45,23.37,23.37,69200.0,17.5663,17.5738,17.5138,17.5138,69200.0
2011-10-18 12:20:00,23.36,23.39,23.31,23.37,36500.0,17.5063,17.5288,17.4688,17.5138,36500.0
2011-10-18 12:25:00,23.37,23.39,23.34,23.38,32600.0,17.5138,17.5288,17.4913,17.5213,32600.0
2011-10-18 12:30:00,23.38,23.4,23.34,23.39,42500.0,17.5213,17.5363,17.4913,17.5288,42500.0
2011-10-18 12:35:00,23.38,23.46,23.37,23.44,55500.0,17.5213,17.5813,17.5138,17.5663,55500.0
2011-10-18 12:40:00,23.44,23.49,23.43,23.45,288300.0,17.5663,17.6037,17.5588,17.5738,288300.0
2011-10-18 12:45:00,23.46,23.5,23.45,23.48,60300.0,17.5813,17.6112,17.5738,17.5963,60300.0
2011-10-18 12:50:00,23.48,23.48,23.4,23.4,64400.0,17.5963,17.5963,17.5363,17.5363,64400.0
2011-10-18 12:55:00,23.41,23.44,23.38,23.39,89000.0,17.5438,17.5663,17.5213,17.5288,89000.0
2011-10-18 13:00:00,23.4,23.41,23.35,23.35,112000.0,17.5363,17.5438,17.4988,17.4988,112000.0
2011-10-18 13:05:00,23.35,23.39,23.35,23.38,48500.0,17.4988,17.5288,17.4988,17.5213,48500.0
2011-10-18 13:10:00,23.39,23.42,23.36,23.37,81800.0,17.5288,17.5513,17.5063,17.5138,81800.0
2011-10-18 13:15:00,23.36,23.4,23.36,23.38,55800.0,17.5063,17.5363,17.5063,17.5213,55800.0
2011-10-18 13:20:00,23.38,23.43,23.36,23.4,104700.0,17.5213,17.5588,17.5063,17.5363,104700.0
2011-10-18 13:25:00,23.4,23.42,23.35,23.42,59700.0,17.5363,17.5513,17.4988,17.5513,59700.0
2011-10-18 13:30:00,23.43,23.47,23.39,23.41,112600.0,17.5588,17.5888,17.5288,17.5438,112600.0
2011-10-18 13:35:00,23.4,23.5,23.4,23.46,130100.0,17.5363,17.6112,17.5363,17.5813,130100.0
2011-10-18 13:40:00,23.46,23.47,23.4,23.4,44400.0,17.5813,17.5888,17.5363,17.5363,44400.0
2011-10-18 13:45:00,23.4,23.43,23.35,23.39,67500.0,17.5363,17.5588,17.4988,17.5288,67500.0
2011-10-18 13:50:00,23.4,23.44,23.35,23.37,127100.0,17.5363,17.5663,17.4988,17.5138,127100.0
2011-10-18 13:55:00,23.36,23.38,23.3,23.33,98900.0,17.5063,17.5213,17.4614,17.4838,98900.0
2011-10-18 14:00:00,23.34,23.36,23.31,23.36,98200.0,17.4913,17.5063,17.4688,17.5063,98200.0
2011-10-18 14:05:00,23.37,23.44,23.36,23.43,94900.0,17.5138,17.5663,17.5063,17.5588,94900.0
2011-10-18 14:10:00,23.42,23.48,23.4,23.45,90200.0,17.5513,17.5963,17.5363,17.5738,90200.0
2011-10-18 14:15:00,23.45,23.45,23.37,23.38,129700.0,17.5738,17.5738,17.5138,17.5213,129700.0
2011-10-18 14:20:00,23.39,23.43,23.36,23.41,328200.0,17.5288,17.5588,17.5063,17.5438,328200.0
2011-10-18 14:25:00,23.41,23.44,23.34,23.37,158200.0,17.5438,17.5663,17.4913,17.5138,158200.0
2011-10-18 14:30:00,23.37,23.39,23.35,23.38,302500.0,17.5138,17.5288,17.4988,17.5213,302500.0
2011-10-18 14:35:00,23.38,23.44,23.34,23.35,154700.0,17.5213,17.5663,17.4913,17.4988,154700.0
2011-10-18 14:40:00,23.34,23.36,23.31,23.34,63800.0,17.4913,17.5063,17.4688,17.4913,63800.0
2011-10-18 14:45:00,23.35,23.42,23.35,23.38,65800.0,17.4988,17.5513,17.4988,17.5213,65800.0
2011-10-18 14:50:00,23.39,23.41,23.36,23.37,64700.0,17.5288,17.5438,17.5063,17.5138,64700.0
2011-10-18 14:55:00,23.37,23.38,23.33,23.36,162600.0,17.5138,17.5213,17.4838,17.5063,162600.0
2011-10-18 15:00:00,23.36,23.54,23.36,23.53,108800.0,17.5063,17.6412,17.5063,17.6337,108800.0
2011-10-18 15:05:00,23.52,23.64,23.52,23.64,232700.0,17.6262,17.7162,17.6262,17.7162,232700.0
2011-10-18 15:10:00,23.64,23.85,23.64,23.74,296700.0,17.7162,17.8735,17.7162,17.7911,296700.0
2011-10-18 15:15:00,23.74,23.87,23.7,23.7,270300.0,17.7911,17.8885,17.7611,17.7611,270300.0
2011-10-18 15:20:00,23.71,23.83,23.64,23.71,280800.0,17.7686,17.8585,17.7162,17.7686,280800.0
2011-10-18 15:25:00,23.7,23.79,23.62,23.62,200100.0,17.7611,17.8286,17.7012,17.7012,200100.0
2011-10-18 15:30:00,23.62,23.62,23.4,23.41,531700.0,17.7012,17.7012,17.5363,17.5438,531700.0
2011-10-18 15:35:00,23.41,23.59,23.4,23.52,225800.0,17.5438,17.6787,17.5363,17.6262,225800.0
2011-10-18 15:40:00,23.51,23.62,23.5,23.62,149600.0,17.6187,17.7012,17.6112,17.7012,149600.0
2011-10-18 15:45:00,23.62,23.68,23.58,23.66,277500.0,17.7012,17.7461,17.6712,17.7311,277500.0
2011-10-18 15:50:00,23.67,23.69,23.61,23.63,237500.0,17.7386,17.7536,17.6937,17.7087,237500.0
2011-10-18 15:55:00,23.63,23.67,23.45,23.54,709000.0,17.7087,17.7386,17.5738,17.6412,709000.0
2011-10-19 09:30:00,23.52,23.55,23.31,23.4,183200.0,17.6262,17.6487,17.4688,17.5363,183200.0
2011-10-19 09:35:00,23.4,23.51,23.33,23.5,72400.0,17.5363,17.6187,17.4838,17.6112,72400.0
2011-10-19 09:40:00,23.5,23.5,23.35,23.35,76200.0,17.6112,17.6112,17.4988,17.4988,76200.0
2011-10-19 09:45:00,23.35,23.37,23.25,23.28,94700.0,17.4988,17.5138,17.4239,17.4464,94700.0
2011-10-19 09:50:00,23.28,23.33,23.19,23.2,61700.0,17.4464,17.4838,17.3789,17.3864,61700.0
2011-10-19 09:55:00,23.2,23.27,23.19,23.26,43300.0,17.3864,17.4389,17.3789,17.4314,43300.0
2011-10-19 10:00:00,23.26,23.28,23.13,23.18,140800.0,17.4314,17.4464,17.334,17.3714,140800.0
2011-10-19 10:05:00,23.17,23.3,23.15,23.3,95500.0,17.3639,17.4614,17.3489,17.4614,95500.0
2011-10-19 10:10:00,23.3,23.33,23.23,23.31,98900.0,17.4614,17.4838,17.4089,17.4688,98900.0
2011-10-19 10:15:00,23.3,23.4,23.25,23.39,113200.0,17.4614,17.5363,17.4239,17.5288,113200.0
2011-10-19 10:20:00,23.39,23.5,23.34,23.47,93300.0,17.5288,17.6112,17.4913,17.5888,93300.0
2011-10-19 10:25:00,23.48,23.55,23.47,23.51,115300.0,17.5963,17.6487,17.5888,17.6187,115300.0
2011-10-19 10:30:00,23.52,23.55,23.46,23.46,159900.0,17.6262,17.6487,17.5813,17.5813,159900.0
2011-10-19 10:35:00,23.47,23.49,23.42,23.46,50600.0,17.5888,17.6037,17.5513,17.5813,50600.0
2011-10-19 10:40:00,23.46,23.53,23.44,23.44,98400.0,17.5813,17.6337,17.5663,17.5663,98400.0
2011-10-19 10:45:00,23.45,23.5,23.44,23.5,115200.0,17.5738,17.6112,17.5663,17.6112,115200.0
2011-10-19 10:50:00,23.5,23.55,23.46,23.51,135800.0,17.6112,17.6487,17.5813,17.6187,135800.0
2011-10-19 10:55:00,23.51,23.53,23.45,23.45,86600.0,17.6187,17.6337,17.5738,17.5738,86600.0
2011-10-19 11:00:00,23.46,23.49,23.39,23.41,63500.0,17.5813,17.6037,17.5288,17.5438,63500.0
2011-10-19 11:05:00,23.41,23.46,23.36,23.41,49700.0,17.5438,17.5813,17.5063,17.5438,49700.0
2011-10-19 11:10:00,23.41,23.43,23.35,23.38,54600.0,17.5438,17.5588,17.4988,17.5213,54600.0
2011-10-19 11:15:00,23.37,23.4,23.34,23.38,160000.0,17.5138,17.5363,17.4913,17.5213,160000.0
2011-10-19 11:20:00,23.38,23.4,23.36,23.37,65000.0,17.5213,17.5363,17.5063,17.5138,65000.0
2011-10-19 11:25:00,23.36,23.37,23.31,23.31,56100.0,17.5063,17.5138,17.4688,17.4688,56100.0
2011-10-19 11:30:00,23.32,23.32,23.28,23.31,176500.0,17.4763,17.4763,17.4464,17.4688,176500.0
2011-10-19 11:35:00,23.31,23.31,23.25,23.27,94200.0,17.4688,17.4688,17.4239,17.4389,94200.0
2011-10-19 11:40:00,23.27,23.31,23.26,23.31,88400.0,17.4389,17.4688,17.4314,17.4688,88400.0
2011-10-19 11:45:00,23.31,23.32,23.26,23.26,114300.0,17.4688,17.4763,17.4314,17.4314,114300.0
2011-10-19 11:50:00,23.26,23.33,23.25,23.3,78100.0,17.4314,17.4838,17.4239,17.4614,78100.0
2011-10-19 11:55:00,23.3,23.3,23.2,23.2,58100.0,17.4614,17.4614,17.3864,17.3864,58100.0
2011-10-19 12:00:00,23.21,23.27,23.2,23.25,92200.0,17.3939,17.4389,17.3864,17.4239,92200.0
2011-10-19 12:05:00,23.25,23.26,23.2,23.23,66900.0,17.4239,17.4314,17.3864,17.4089,66900.0
2011-10-19 12:10:00,23.22,23.3,23.21,23.27,77300.0,17.4014,17.4614,17.3939,17.4389,77300.0
2011-10-19 12:15:00,23.26,23.27,23.22,23.25,52600.0,17.4314,17.4389,17.4014,17.4239,52600.0
2011-10-19 12:20:00,23.25,23.31,23.22,23.3,75400.0,17.4239,17.4688,17.4014,17.4614,75400.0
2011-10-19 12:25:00,23.3,23.34,23.28,23.32,84300.0,17.4614,17.4913,17.4464,17.4763,84300.0
2011-10-19 12:30:00,23.32,23.35,23.22,23.22,51900.0,17.4763,17.4988,17.4014,17.4014,51900.0
2011-10-19 12:35:00,23.22,23.3,23.22,23.26,51400.0,17.4014,17.4614,17.4014,17.4314,51400.0
2011-10-19 12:40:00,23.26,23.3,23.23,23.3,26000.0,17.4314,17.4614,17.4089,17.4614,26000.0
2011-10-19 12:45:00,23.31,23.39,23.26,23.36,67100.0,17.4688,17.5288,17.4314,17.5063,67100.0
2011-10-19 12:50:00,23.36,23.4,23.33,23.37,129800.0,17.5063,17.5363,17.4838,17.5138,129800.0
2011-10-19 12:55:00,23.37,23.4,23.33,23.33,30500.0,17.5138,17.5363,17.4838,17.4838,30500.0
2011-10-19 13:00:00,23.32,23.4,23.32,23.37,43800.0,17.4763,17.5363,17.4763,17.5138,43800.0
2011-10-19 13:05:00,23.37,23.4,23.35,23.4,38200.0,17.5138,17.5363,17.4988,17.5363,38200.0
2011-10-19 13:10:00,23.39,23.39,23.35,23.37,35900.0,17.5288,17.5288,17.4988,17.5138,35900.0
2011-10-19 13:15:00,23.38,23.4,23.34,23.35,53800.0,17.5213,17.5363,17.4913,17.4988,53800.0
2011-10-19 13:20:00,23.35,23.37,23.35,23.37,15800.0,17.4988,17.5138,17.4988,17.5138,15800.0
2011-10-19 13:25:00,23.36,23.39,23.34,23.34,34500.0,17.5063,17.5288,17.4913,17.4913,34500.0
2011-10-19 13:30:00,23.33,23.35,23.28,23.31,37900.0,17.4838,17.4988,17.4464,17.4688,37900.0
2011-10-19 13:35:00,23.31,23.32,23.24,23.24,33900.0,17.4688,17.4763,17.4164,17.4164,33900.0
2011-10-19 13:40:00,23.23,23.27,23.22,23.22,31800.0,17.4089,17.4389,17.4014,17.4014,31800.0
2011-10-19 13:45:00,23.22,23.23,23.18,23.21,55100.0,17.4014,17.4089,17.3714,17.3939,55100.0
2011-10-19 13:50:00,23.21,23.26,23.2,23.26,41800.0,17.3939,17.4314,17.3864,17.4314,41800.0
2011-10-19 13:55:00,23.26,23.26,23.22,23.23,79900.0,17.4314,17.4314,17.4014,17.4089,79900.0
2011-10-19 14:00:00,23.23,23.29,23.22,23.22,176300.0,17.4089,17.4539,17.4014,17.4014,176300.0
2011-10-19 14:05:00,23.21,23.21,23.09,23.09,104800.0,17.3939,17.3939,17.304,17.304,104800.0
2011-10-19 14:10:00,23.09,23.14,23.05,23.06,132400.0,17.304,17.3414,17.274,17.2815,132400.0
2011-10-19 14:15:00,23.06,23.13,23.05,23.07,79400.0,17.2815,17.334,17.274,17.289,79400.0
2011-10-19 14:20:00,23.07,23.09,23.01,23.02,116500.0,17.289,17.304,17.244,17.2515,116500.0
2011-10-19 14:25:00,23.01,23.04,23.01,23.02,81600.0,17.244,17.2665,17.244,17.2515,81600.0
2011-10-19 14:30:00,23.02,23.06,23.0,23.04,89200.0,17.2515,17.2815,17.2365,17.2665,89200.0
2011-10-19 14:35:00,23.04,23.13,23.04,23.12,74100.0,17.2665,17.334,17.2665,17.3265,74100.0
2011-10-19 14:40:00,23.12,23.15,23.07,23.12,76800.0,17.3265,17.3489,17.289,17.3265,76800.0
2011-10-19 14:45:00,23.12,23.22,23.12,23.2,102300.0,17.3265,17.4014,17.3265,17.3864,102300.0
2011-10-19 14:50:00,23.19,23.19,23.09,23.1,74800.0,17.3789,17.3789,17.304,17.3115,74800.0
2011-10-19 14:55:00,23.11,23.11,23.02,23.04,102700.0,17.319,17.319,17.2515,17.2665,102700.0
2011-10-19 15:00:00,23.03,23.07,23.0,23.01,106600.0,17.259,17.289,17.2365,17.244,106600.0
2011-10-19 15:05:00,23.01,23.09,22.97,23.06,140300.0,17.244,17.304,17.214,17.2815,140300.0
2011-10-19 15:10:00,23.05,23.11,23.02,23.06,105600.0,17.274,17.319,17.2515,17.2815,105600.0
2011-10-19 15:15:00,23.06,23.15,23.06,23.12,84000.0,17.2815,17.3489,17.2815,17.3265,84000.0
2011-10-19 15:20:00,23.11,23.15,23.09,23.15,72100.0,17.319,17.3489,17.304,17.3489,72100.0
2011-10-19 15:25:00,23.15,23.16,23.05,23.07,122200.0,17.3489,17.3564,17.274,17.289,122200.0
2011-10-19 15:30:00,23.06,23.16,23.05,23.14,119700.0,17.2815,17.3564,17.274,17.3414,119700.0
2011-10-19 15:35:00,23.13,23.15,23.03,23.06,149500.0,17.334,17.3489,17.259,17.2815,149500.0
2011-10-19 15:40:00,23.06,23.1,22.96,23.05,250400.0,17.2815,17.3115,17.2066,17.274,250400.0
2011-10-19 15:45:00,23.06,23.14,23.02,23.1,204500.0,17.2815,17.3414,17.2515,17.3115,204500.0
2011-10-19 15:50:00,23.1,23.11,23.02,23.09,255100.0,17.3115,17.319,17.2515,17.304,255100.0
2011-10-19 15:55:00,23.1,23.1,23.06,23.08,285100.0,17.3115,17.3115,17.2815,17.2965,285100.0
2011-10-20 09:30:00,23.02,23.18,22.9,22.92,126400.0,17.2515,17.3714,17.1616,17.1766,126400.0
2011-10-20 09:35:00,22.92,23.03,22.85,23.01,105000.0,17.1766,17.259,17.1241,17.244,105000.0
2011-10-20 09:40:00,23.0,23.04,22.88,23.02,125700.0,17.2365,17.2665,17.1466,17.2515,125700.0
2011-10-20 09:45:00,23.02,23.18,23.01,23.1,111300.0,17.2515,17.3714,17.244,17.3115,111300.0
2011-10-20 09:50:00,23.1,23.14,22.95,22.96,123700.0,17.3115,17.3414,17.1991,17.2066,123700.0
2011-10-20 09:55:00,22.96,23.08,22.96,22.99,77600.0,17.2066,17.2965,17.2066,17.229,77600.0
2011-10-20 10:00:00,22.99,23.17,22.98,23.03,165000.0,17.229,17.3639,17.2215,17.259,165000.0
2011-10-20 10:05:00,23.02,23.03,22.93,22.98,146200.0,17.2515,17.259,17.1841,17.2215,146200.0
2011-10-20 10:10:00,22.98,23.15,22.97,23.15,201000.0,17.2215,17.3489,17.214,17.3489,201000.0
2011-10-20 10:15:00,23.15,23.17,23.1,23.15,155100.0,17.3489,17.3639,17.3115,17.3489,155100.0
2011-10-20 10:20:00,23.15,23.17,23.01,23.05,93800.0,17.3489,17.3639,17.244,17.274,93800.0
2011-10-20 10:25:00,23.04,23.06,23.0,23.04,44400.0,17.2665,17.2815,17.2365,17.2665,44400.0
2011-10-20 10:30:00,23.03,23.08,23.0,23.02,64800.0,17.259,17.2965,17.2365,17.2515,64800.0
2011-10-20 10:35:00,23.01,23.09,23.0,23.07,61800.0,17.244,17.304,17.2365,17.289,61800.0
2011-10-20 10:40:00,23.07,23.08,22.99,22.99,75200.0,17.289,17.2965,17.229,17.229,75200.0
2011-10-20 10:45:00,23.0,23.01,22.92,22.93,85600.0,17.2365,17.244,17.1766,17.1841,85600.0
2011-10-20 10:50:00,22.92,22.97,22.88,22.9,60000.0,17.1766,17.214,17.1466,17.1616,60000.0
2011-10-20 10:55:00,22.91,22.91,22.8,22.84,128900.0,17.1691,17.1691,17.0866,17.1166,128900.0
2011-10-20 11:00:00,22.83,22.84,22.75,22.77,227500.0,17.1091,17.1166,17.0492,17.0642,227500.0
2011-10-20 11:05:00,22.77,22.79,22.71,22.79,142100.0,17.0642,17.0792,17.0192,17.0792,142100.0
2011-10-20 11:10:00,22.78,22.8,22.76,22.79,38700.0,17.0717,17.0866,17.0567,17.0792,38700.0
2011-10-20 11:15:00,22.78,22.79,22.63,22.64,186400.0,17.0717,17.0792,16.9592,16.9667,186400.0
2011-10-20 11:20:00,22.64,22.72,22.63,22.64,170700.0,16.9667,17.0267,16.9592,16.9667,170700.0
2011-10-20 11:25:00,22.64,22.73,22.64,22.7,92800.0,16.9667,17.0342,16.9667,17.0117,92800.0
2011-10-20 11:30:00,22.71,22.74,22.67,22.73,36600.0,17.0192,17.0417,16.9892,17.0342,36600.0
2011-10-20 11:35:00,22.74,22.85,22.73,22.84,68000.0,17.0417,17.1241,17.0342,17.1166,68000.0
2011-10-20 11:40:00,22.83,22.83,22.75,22.77,36800.0,17.1091,17.1091,17.0492,17.0642,36800.0
2011-10-20 11:45:00,22.8,22.83,22.72,22.76,31900.0,17.0866,17.1091,17.0267,17.0567,31900.0
2011-10-20 11:50:00,22.76,22.76,22.71,22.72,30800.0,17.0567,17.0567,17.0192,17.0267,30800.0
2011-10-20 11:55:00,22.72,22.73,22.62,22.72,96700.0,17.0267,17.0342,16.9518,17.0267,96700.0
2011-10-20 12:00:00,22.72,22.73,22.63,22.64,56400.0,17.0267,17.0342,16.9592,16.9667,56400.0
2011-10-20 12:05:00,22.64,22.66,22.53,22.54,86200.0,16.9667,16.9817,16.8843,16.8918,86200.0
2011-10-20 12:10:00,22.53,22.58,22.52,22.54,123300.0,16.8843,16.9218,16.8768,16.8918,123300.0
2011-10-20 12:15:00,22.55,22.58,22.51,22.52,128900.0,16.8993,16.9218,16.8693,16.8768,128900.0
2011-10-20 12:20:00,22.52,22.56,22.52,22.53,80800.0,16.8768,16.9068,16.8768,16.8843,80800.0
2011-10-20 12:25:00,22.53,22.6,22.53,22.6,74500.0,16.8843,16.9368,16.8843,16.9368,74500.0
2011-10-20 12:30:00,22.59,22.65,22.58,22.64,129300.0,16.9293,16.9742,16.9218,16.9667,129300.0
2011-10-20 12:35:00,22.64,22.64,22.59,22.62,43700.0,16.9667,16.9667,16.9293,16.9518,43700.0
2011-10-20 12:40:00,22.63,22.63,22.56,22.57,44800.0,16.9592,16.9592,16.9068,16.9143,44800.0
2011-10-20 12:45:00,22.58,22.6,22.53,22.54,56400.0,16.9218,16.9368,16.8843,16.8918,56400.0
2011-10-20 12:50:00,22.55,22.55,22.51,22.53,73300.0,16.8993,16.8993,16.8693,16.8843,73300.0
2011-10-20 12:55:00,22.53,22.66,22.53,22.64,103200.0,16.8843,16.9817,16.8843,16.9667,103200.0
2011-10-20 13:00:00,22.64,22.71,22.63,22.67,118600.0,16.9667,17.0192,16.9592,16.9892,118600.0
2011-10-20 13:05:00,22.68,22.75,22.67,22.72,119800.0,16.9967,17.0492,16.9892,17.0267,119800.0
2011-10-20 13:10:00,22.72,22.75,22.68,22.68,207100.0,17.0267,17.0492,16.9967,16.9967,207100.0
2011-10-20 13:15:00,22.69,22.8,22.67,22.79,149900.0,17.0042,17.0866,16.9892,17.0792,149900.0
2011-10-20 13:20:00,22.8,22.92,22.8,22.9,333200.0,17.0866,17.1766,17.0866,17.1616,333200.0
2011-10-20 13:25:00,22.9,22.95,22.83,22.86,194900.0,17.1616,17.1991,17.1091,17.1316,194900.0
2011-10-20 13:30:00,22.86,22.92,22.8,22.8,124000.0,17.1316,17.1766,17.0866,17.0866,124000.0
2011-10-20 13:35:00,22.81,22.87,22.8,22.83,94800.0,17.0941,17.1391,17.0866,17.1091,94800.0
2011-10-20 13:40:00,22.83,22.86,22.76,22.79,76200.0,17.1091,17.1316,17.0567,17.0792,76200.0
2011-10-20 13:45:00,22.79,22.93,22.79,22.91,100400.0,17.0792,17.1841,17.0792,17.1691,100400.0
2011-10-20 13:50:00,22.92,22.95,22.87,22.92,73800.0,17.1766,17.1991,17.1391,17.1766,73800.0
2011-10-20 13:55:00,22.92,22.92,22.79,22.79,84300.0,17.1766,17.1766,17.0792,17.0792,84300.0
2011-10-20 14:00:00,22.79,22.83,22.72,22.79,135000.0,17.0792,17.1091,17.0267,17.0792,135000.0
2011-10-20 14:05:00,22.79,22.8,22.7,22.7,62100.0,17.0792,17.0866,17.0117,17.0117,62100.0
2011-10-20 14:10:00,22.71,22.71,22.63,22.64,83700.0,17.0192,17.0192,16.9592,16.9667,83700.0
2011-10-20 14:15:00,22.65,22.7,22.64,22.67,86700.0,16.9742,17.0117,16.9667,16.9892,86700.0
2011-10-20 14:20:00,22.66,22.76,22.65,22.74,85800.0,16.9817,17.0567,16.9742,17.0417,85800.0
2011-10-20 14:25:00,22.74,22.78,22.7,22.76,77400.0,17.0417,17.0717,17.0117,17.0567,77400.0
2011-10-20 14:30:00,22.75,22.92,22.75,22.78,190700.0,17.0492,17.1766,17.0492,17.0717,190700.0
2011-10-20 14:35:00,22.83,23.0,22.83,22.99,167000.0,17.1091,17.2365,17.1091,17.229,167000.0
2011-10-20 14:40:00,23.0,23.02,22.96,22.99,223100.0,17.2365,17.2515,17.2066,17.229,223100.0
2011-10-20 14:45:00,23.0,23.01,22.91,22.96,155500.0,17.2365,17.244,17.1691,17.2066,155500.0
2011-10-20 14:50:00,22.96,23.09,22.93,23.08,113600.0,17.2066,17.304,17.1841,17.2965,113600.0
2011-10-20 14:55:00,23.08,23.1,23.05,23.06,104400.0,17.2965,17.3115,17.274,17.2815,104400.0
2011-10-20 15:00:00,23.06,23.07,23.0,23.0,204600.0,17.2815,17.289,17.2365,17.2365,204600.0
2011-10-20 15:05:00,23.0,23.0,22.95,22.97,196900.0,17.2365,17.2365,17.1991,17.214,196900.0
2011-10-20 15:10:00,22.97,22.97,22.92,22.95,117500.0,17.214,17.214,17.1766,17.1991,117500.0
2011-10-20 15:15:00,22.95,22.96,22.85,22.92,154900.0,17.1991,17.2066,17.1241,17.1766,154900.0
2011-10-20 15:20:00,22.92,22.94,22.84,22.87,108200.0,17.1766,17.1916,17.1166,17.1391,108200.0
2011-10-20 15:25:00,22.86,22.87,22.78,22.85,138600.0,17.1316,17.1391,17.0717,17.1241,138600.0
2011-10-20 15:30:00,22.84,22.95,22.82,22.95,172100.0,17.1166,17.1991,17.1016,17.1991,172100.0
2011-10-20 15:35:00,22.95,22.96,22.87,22.88,103300.0,17.1991,17.2066,17.1391,17.1466,103300.0
2011-10-20 15:40:00,22.89,22.97,22.89,22.96,140200.0,17.1541,17.214,17.1541,17.2066,140200.0
2011-10-20 15:45:00,22.96,22.96,22.91,22.96,187800.0,17.2066,17.2066,17.1691,17.2066,187800.0
2011-10-20 15:50:00,22.96,22.98,22.92,22.94,212700.0,17.2066,17.2215,17.1766,17.1916,212700.0
2011-10-20 15:55:00,22.95,22.96,22.92,22.95,219100.0,17.1991,17.2066,17.1766,17.1991,219100.0
2011-10-21 09:30:00,23.4,23.46,23.26,23.28,178400.0,17.5363,17.5813,17.4314,17.4464,178400.0
2011-10-21 09:35:00,23.29,23.35,23.2,23.34,203000.0,17.4539,17.4988,17.3864,17.4913,203000.0
2011-10-21 09:40:00,23.34,23.48,23.34,23.42,229800.0,17.4913,17.5963,17.4913,17.5513,229800.0
2011-10-21 09:45:00,23.42,23.5,23.4,23.47,211100.0,17.5513,17.6112,17.5363,17.5888,211100.0
2011-10-21 09:50:00,23.47,23.59,23.46,23.55,165900.0,17.5888,17.6787,17.5813,17.6487,165900.0
2011-10-21 09:55:00,23.56,23.74,23.56,23.73,208000.0,17.6562,17.7911,17.6562,17.7836,208000.0
2011-10-21 10:00:00,23.74,23.76,23.7,23.73,224900.0,17.7911,17.8061,17.7611,17.7836,224900.0
2011-10-21 10:05:00,23.73,23.79,23.7,23.75,216100.0,17.7836,17.8286,17.7611,17.7986,216100.0
2011-10-21 10:10:00,23.76,23.95,23.76,23.95,187900.0,17.8061,17.9485,17.8061,17.9485,187900.0
2011-10-21 10:15:00,23.95,23.96,23.89,23.92,196900.0,17.9485,17.956,17.9035,17.926,196900.0
2011-10-21 10:20:00,23.92,23.99,23.89,23.96,272800.0,17.926,17.9785,17.9035,17.956,272800.0
2011-10-21 10:25:00,23.95,23.98,23.89,23.94,179800.0,17.9485,17.971,17.9035,17.941,179800.0
2011-10-21 10:30:00,23.95,23.98,23.88,23.92,161800.0,17.9485,17.971,17.896,17.926,161800.0
2011-10-21 10:35:00,23.92,23.95,23.9,23.92,97600.0,17.926,17.9485,17.911,17.926,97600.0
2011-10-21 10:40:00,23.91,23.93,23.87,23.9,198100.0,17.9185,17.9335,17.8885,17.911,198100.0
2011-10-21 10:45:00,23.9,23.94,23.89,23.93,115300.0,17.911,17.941,17.9035,17.9335,115300.0
2011-10-21 10:50:00,23.93,23.93,23.78,23.81,160400.0,17.9335,17.9335,17.8211,17.8436,160400.0
2011-10-21 10:55:00,23.82,23.89,23.8,23.89,106400.0,17.8511,17.9035,17.8361,17.9035,106400.0
2011-10-21 11:00:00,23.89,23.92,23.85,23.86,123500.0,17.9035,17.926,17.8735,17.881,123500.0
2011-10-21 11:05:00,23.86,23.87,23.76,23.76,92900.0,17.881,17.8885,17.8061,17.8061,92900.0
2011-10-21 11:10:00,23.76,23.9,23.75,23.89,104000.0,17.8061,17.911,17.7986,17.9035,104000.0
2011-10-21 11:15:00,23.89,23.91,23.86,23.86,88800.0,17.9035,17.9185,17.881,17.881,88800.0
2011-10-21 11:20:00,23.86,23.9,23.86,23.9,70900.0,17.881,17.911,17.881,17.911,70900.0
2011-10-21 11:25:00,23.9,23.93,23.87,23.89,124300.0,17.911,17.9335,17.8885,17.9035,124300.0
2011-10-21 11:30:00,23.89,23.96,23.88,23.92,142600.0,17.9035,17.956,17.896,17.926,142600.0
2011-10-21 11:35:00,23.92,23.96,23.92,23.93,57400.0,17.926,17.956,17.926,17.9335,57400.0
2011-10-21 11:40:00,23.92,24.0,23.91,23.95,167000.0,17.926,17.9859,17.9185,17.9485,167000.0
2011-10-21 11:45:00,23.96,23.99,23.94,23.97,84300.0,17.956,17.9785,17.941,17.9635,84300.0
2011-10-21 11:50:00,23.98,23.99,23.96,23.96,127600.0,17.971,17.9785,17.956,17.956,127600.0
2011-10-21 11:55:00,23.95,23.98,23.93,23.95,31100.0,17.9485,17.971,17.9335,17.9485,31100.0
2011-10-21 12:00:00,23.95,23.96,23.88,23.88,45300.0,17.9485,17.956,17.896,17.896,45300.0
2011-10-21 12:05:00,23.88,23.89,23.85,23.86,82400.0,17.896,17.9035,17.8735,17.881,82400.0
2011-10-21 12:10:00,23.86,23.94,23.86,23.9,46900.0,17.881,17.941,17.881,17.911,46900.0
2011-10-21 12:15:00,23.91,23.92,23.87,23.87,33700.0,17.9185,17.926,17.8885,17.8885,33700.0
2011-10-21 12:20:00,23.87,23.87,23.85,23.87,36900.0,17.8885,17.8885,17.8735,17.8885,36900.0
2011-10-21 12:25:00,23.88,23.93,23.87,23.91,40400.0,17.896,17.9335,17.8885,17.9185,40400.0
2011-10-21 12:30:00,23.91,23.94,23.89,23.9,31500.0,17.9185,17.941,17.9035,17.911,31500.0
2011-10-21 12:35:00,23.91,23.92,23.87,23.89,107900.0,17.9185,17.926,17.8885,17.9035,107900.0
2011-10-21 12:40:00,23.89,23.93,23.89,23.92,87200.0,17.9035,17.9335,17.9035,17.926,87200.0
2011-10-21 12:45:00,23.91,23.93,23.9,23.91,38600.0,17.9185,17.9335,17.911,17.9185,38600.0
2011-10-21 12:50:00,23.92,23.93,23.89,23.93,209700.0,17.926,17.9335,17.9035,17.9335,209700.0
2011-10-21 12:55:00,23.92,23.93,23.87,23.87,55700.0,17.926,17.9335,17.8885,17.8885,55700.0
2011-10-21 13:00:00,23.86,23.87,23.78,23.82,177700.0,17.881,17.8885,17.8211,17.8511,177700.0
2011-10-21 13:05:00,23.81,23.81,23.75,23.77,127300.0,17.8436,17.8436,17.7986,17.8136,127300.0
2011-10-21 13:10:00,23.77,23.78,23.67,23.73,135000.0,17.8136,17.8211,17.7386,17.7836,135000.0
2011-10-21 13:15:00,23.72,23.78,23.72,23.78,80200.0,17.7761,17.8211,17.7761,17.8211,80200.0
2011-10-21 13:20:00,23.78,23.82,23.74,23.78,98700.0,17.8211,17.8511,17.7911,17.8211,98700.0
2011-10-21 13:25:00,23.79,23.81,23.71,23.71,76500.0,17.8286,17.8436,17.7686,17.7686,76500.0
2011-10-21 13:30:00,23.71,23.77,23.69,23.76,66100.0,17.7686,17.8136,17.7536,17.8061,66100.0
2011-10-21 13:35:00,23.75,23.8,23.73,23.79,52300.0,17.7986,17.8361,17.7836,17.8286,52300.0
2011-10-21 13:40:00,23.79,23.82,23.75,23.77,65200.0,17.8286,17.8511,17.7986,17.8136,65200.0
2011-10-21 13:45:00,23.78,23.78,23.63,23.63,270300.0,17.8211,17.8211,17.7087,17.7087,270300.0
2011-10-21 13:50:00,23.63,23.73,23.61,23.73,288900.0,17.7087,17.7836,17.6937,17.7836,288900.0
2011-10-21 13:55:00,23.73,23.77,23.63,23.63,152000.0,17.7836,17.8136,17.7087,17.7087,152000.0
2011-10-21 14:00:00,23.64,23.73,23.62,23.71,113700.0,17.7162,17.7836,17.7012,17.7686,113700.0
2011-10-21 14:05:00,23.7,23.76,23.69,23.75,94900.0,17.7611,17.8061,17.7536,17.7986,94900.0
2011-10-21 14:10:00,23.75,23.8,23.7,23.76,98500.0,17.7986,17.8361,17.7611,17.8061,98500.0
2011-10-21 14:15:00,23.76,23.8,23.74,23.76,43700.0,17.8061,17.8361,17.7911,17.8061,43700.0
2011-10-21 14:20:00,23.76,23.84,23.76,23.84,49100.0,17.8061,17.866,17.8061,17.866,49100.0
2011-10-21 14:25:00,23.84,23.85,23.81,23.81,54400.0,17.866,17.8735,17.8436,17.8436,54400.0
2011-10-21 14:30:00,23.81,23.9,23.8,23.87,92400.0,17.8436,17.911,17.8361,17.8885,92400.0
2011-10-21 14:35:00,23.87,23.92,23.86,23.92,142400.0,17.8885,17.926,17.881,17.926,142400.0
2011-10-21 14:40:00,23.92,23.97,23.91,23.95,95600.0,17.926,17.9635,17.9185,17.9485,95600.0
2011-10-21 14:45:00,23.96,24.0,23.94,24.0,254700.0,17.956,17.9859,17.941,17.9859,254700.0
2011-10-21 14:50:00,24.0,24.15,23.99,24.13,330300.0,17.9859,18.0984,17.9785,18.0834,330300.0
2011-10-21 14:55:00,24.12,24.19,24.1,24.18,301200.0,18.0759,18.1283,18.0609,18.1208,301200.0
2011-10-21 15:00:00,24.19,24.25,24.16,24.18,276400.0,18.1283,18.1733,18.1059,18.1208,276400.0
2011-10-21 15:05:00,24.19,24.2,24.11,24.12,112200.0,18.1283,18.1358,18.0684,18.0759,112200.0
2011-10-21 15:10:00,24.13,24.13,24.05,24.1,145100.0,18.0834,18.0834,18.0234,18.0609,145100.0
2011-10-21 15:15:00,24.1,24.14,24.1,24.12,159600.0,18.0609,18.0909,18.0609,18.0759,159600.0
2011-10-21 15:20:00,24.11,24.17,24.11,24.15,124300.0,18.0684,18.1133,18.0684,18.0984,124300.0
2011-10-21 15:25:00,24.15,24.21,24.13,24.21,221100.0,18.0984,18.1433,18.0834,18.1433,221100.0
2011-10-21 15:30:00,24.2,24.21,24.14,24.14,290400.0,18.1358,18.1433,18.0909,18.0909,290400.0
2011-10-21 15:35:00,24.14,24.18,24.14,24.18,258900.0,18.0909,18.1208,18.0909,18.1208,258900.0
2011-10-21 15:40:00,24.18,24.24,24.17,24.19,319600.0,18.1208,18.1658,18.1133,18.1283,319600.0
2011-10-21 15:45:00,24.2,24.3,24.16,24.29,455800.0,18.1358,18.2108,18.1059,18.2033,455800.0
2011-10-21 15:50:00,24.3,24.38,24.28,24.37,315800.0,18.2108,18.2707,18.1958,18.2632,315800.0
2011-10-21 15:55:00,24.37,24.37,24.31,24.36,530900.0,18.2632,18.2632,18.2183,18.2557,530900.0
2011-10-24 09:30:00,24.3,24.72,24.25,24.66,402700.0,18.2108,18.5255,18.1733,18.4806,402700.0
2011-10-24 09:35:00,24.66,24.71,24.57,24.58,228600.0,18.4806,18.518,18.4131,18.4206,228600.0
2011-10-24 09:40:00,24.58,24.72,24.55,24.62,213200.0,18.4206,18.5255,18.3981,18.4506,213200.0
2011-10-24 09:45:00,24.62,24.68,24.57,24.68,215100.0,18.4506,18.4955,18.4131,18.4955,215100.0
2011-10-24 09:50:00,24.68,24.77,24.68,24.73,311100.0,18.4955,18.563,18.4955,18.533,311100.0
2011-10-24 09:55:00,24.74,24.76,24.71,24.73,161500.0,18.5405,18.5555,18.518,18.533,161500.0
2011-10-24 10:00:00,24.73,24.83,24.72,24.78,216700.0,18.533,18.608,18.5255,18.5705,216700.0
2011-10-24 10:05:00,24.78,24.88,24.77,24.86,147000.0,18.5705,18.6454,18.563,18.6304,147000.0
2011-10-24 10:10:00,24.86,24.9,24.82,24.89,142100.0,18.6304,18.6604,18.6005,18.6529,142100.0
2011-10-24 10:15:00,24.89,24.9,24.83,24.89,109700.0,18.6529,18.6604,18.608,18.6529,109700.0
2011-10-24 10:20:00,24.89,24.94,24.86,24.88,243500.0,18.6529,18.6904,18.6304,18.6454,243500.0
2011-10-24 10:25:00,24.88,24.93,24.85,24.9,247000.0,18.6454,18.6829,18.6229,18.6604,247000.0
2011-10-24 10:30:00,24.89,24.93,24.81,24.88,224200.0,18.6529,18.6829,18.593,18.6454,224200.0
2011-10-24 10:35:00,24.88,24.92,24.86,24.89,153000.0,18.6454,18.6754,18.6304,18.6529,153000.0
2011-10-24 10:40:00,24.89,24.92,24.88,24.92,115400.0,18.6529,18.6754,18.6454,18.6754,115400.0
2011-10-24 10:45:00,24.92,24.96,24.85,24.85,281700.0,18.6754,18.7054,18.6229,18.6229,281700.0
2011-10-24 10:50:00,24.85,24.88,24.81,24.86,186100.0,18.6229,18.6454,18.593,18.6304,186100.0
2011-10-24 10:55:00,24.86,24.89,24.77,24.8,188300.0,18.6304,18.6529,18.563,18.5855,188300.0
2011-10-24 11:00:00,24.79,24.82,24.75,24.8,146200.0,18.578,18.6005,18.548,18.5855,146200.0
2011-10-24 11:05:00,24.8,24.9,24.8,24.9,78600.0,18.5855,18.6604,18.5855,18.6604,78600.0
2011-10-24 11:10:00,24.9,24.9,24.82,24.85,88600.0,18.6604,18.6604,18.6005,18.6229,88600.0
2011-10-24 11:15:00,24.86,24.89,24.84,24.87,90200.0,18.6304,18.6529,18.6155,18.6379,90200.0
2011-10-24 11:20:00,24.87,24.92,24.86,24.92,138800.0,18.6379,18.6754,18.6304,18.6754,138800.0
2011-10-24 11:25:00,24.91,24.92,24.89,24.91,109000.0,18.6679,18.6754,18.6529,18.6679,109000.0
2011-10-24 11:30:00,24.91,24.94,24.89,24.9,226400.0,18.6679,18.6904,18.6529,18.6604,226400.0
2011-10-24 11:35:00,24.9,24.94,24.86,24.94,96400.0,18.6604,18.6904,18.6304,18.6904,96400.0
2011-10-24 11:40:00,24.92,24.94,24.89,24.92,157000.0,18.6754,18.6904,18.6529,18.6754,157000.0
2011-10-24 11:45:00,24.93,24.96,24.87,24.89,138400.0,18.6829,18.7054,18.6379,18.6529,138400.0
2011-10-24 11:50:00,24.89,24.9,24.83,24.85,256300.0,18.6529,18.6604,18.608,18.6229,256300.0
2011-10-24 11:55:00,24.86,24.94,24.84,24.94,121500.0,18.6304,18.6904,18.6155,18.6904,121500.0
2011-10-24 12:00:00,24.94,24.94,24.87,24.89,75000.0,18.6904,18.6904,18.6379,18.6529,75000.0
2011-10-24 12:05:00,24.88,24.89,24.87,24.88,57000.0,18.6454,18.6529,18.6379,18.6454,57000.0
2011-10-24 12:10:00,24.88,24.94,24.88,24.9,139100.0,18.6454,18.6904,18.6454,18.6604,139100.0
2011-10-24 12:15:00,24.9,24.95,24.9,24.9,173500.0,18.6604,18.6979,18.6604,18.6604,173500.0
2011-10-24 12:20:00,24.9,24.92,24.85,24.87,188700.0,18.6604,18.6754,18.6229,18.6379,188700.0
2011-10-24 12:25:00,24.86,24.88,24.84,24.86,178300.0,18.6304,18.6454,18.6155,18.6304,178300.0
2011-10-24 12:30:00,24.87,24.87,24.81,24.81,162300.0,18.6379,18.6379,18.593,18.593,162300.0
2011-10-24 12:35:00,24.81,24.82,24.75,24.75,84400.0,18.593,18.6005,18.548,18.548,84400.0
2011-10-24 12:40:00,24.75,24.81,24.75,24.78,68700.0,18.548,18.593,18.548,18.5705,68700.0
2011-10-24 12:45:00,24.78,24.87,24.78,24.86,155800.0,18.5705,18.6379,18.5705,18.6304,155800.0
2011-10-24 12:50:00,24.86,24.93,24.86,24.92,152100.0,18.6304,18.6829,18.6304,18.6754,152100.0
2011-10-24 12:55:00,24.92,24.98,24.92,24.98,129600.0,18.6754,18.7204,18.6754,18.7204,129600.0
2011-10-24 13:00:00,24.97,25.0,24.94,24.98,167100.0,18.7129,18.7354,18.6904,18.7204,167100.0
2011-10-24 13:05:00,24.97,25.0,24.96,24.96,232100.0,18.7129,18.7354,18.7054,18.7054,232100.0
2011-10-24 13:10:00,24.96,25.02,24.95,25.0,157800.0,18.7054,18.7503,18.6979,18.7354,157800.0
2011-10-24 13:15:00,24.99,25.0,24.98,24.99,52000.0,18.7279,18.7354,18.7204,18.7279,52000.0
2011-10-24 13:20:00,24.99,25.0,24.99,24.99,30500.0,18.7279,18.7354,18.7279,18.7279,30500.0
2011-10-24 13:25:00,24.99,25.06,24.99,25.0,153600.0,18.7279,18.7803,18.7279,18.7354,153600.0
2011-10-24 13:30:00,25.01,25.04,24.99,25.03,100300.0,18.7429,18.7653,18.7279,18.7578,100300.0
2011-10-24 13:35:00,25.04,25.08,25.03,25.07,166800.0,18.7653,18.7953,18.7578,18.7878,166800.0
2011-10-24 13:40:00,25.08,25.1,25.04,25.07,117800.0,18.7953,18.8103,18.7653,18.7878,117800.0
2011-10-24 13:45:00,25.06,25.14,25.06,25.14,82300.0,18.7803,18.8403,18.7803,18.8403,82300.0
2011-10-24 13:50:00,25.13,25.14,25.11,25.14,94000.0,18.8328,18.8403,18.8178,18.8403,94000.0
2011-10-24 13:55:00,25.14,25.14,25.06,25.06,128400.0,18.8403,18.8403,18.7803,18.7803,128400.0
2011-10-24 14:00:00,25.06,25.08,25.04,25.05,73700.0,18.7803,18.7953,18.7653,18.7728,73700.0
2011-10-24 14:05:00,25.05,25.1,25.03,25.07,180400.0,18.7728,18.8103,18.7578,18.7878,180400.0
2011-10-24 14:10:00,25.07,25.11,25.05,25.06,107500.0,18.7878,18.8178,18.7728,18.7803,107500.0
2011-10-24 14:15:00,25.06,25.08,25.04,25.04,136600.0,18.7803,18.7953,18.7653,18.7653,136600.0
2011-10-24 14:20:00,25.04,25.05,24.97,24.99,158700.0,18.7653,18.7728,18.7129,18.7279,158700.0
2011-10-24 14:25:00,24.99,25.0,24.93,24.93,396300.0,18.7279,18.7354,18.6829,18.6829,396300.0
2011-10-24 14:30:00,24.94,25.0,24.93,25.0,100600.0,18.6904,18.7354,18.6829,18.7354,100600.0
2011-10-24 14:35:00,25.0,25.0,24.95,24.98,127000.0,18.7354,18.7354,18.6979,18.7204,127000.0
2011-10-24 14:40:00,24.98,25.01,24.95,24.99,168600.0,18.7204,18.7429,18.6979,18.7279,168600.0
2011-10-24 14:45:00,24.99,25.06,24.98,25.04,117400.0,18.7279,18.7803,18.7204,18.7653,117400.0
2011-10-24 14:50:00,25.04,25.11,25.04,25.09,66000.0,18.7653,18.8178,18.7653,18.8028,66000.0
2011-10-24 14:55:00,25.08,25.18,25.08,25.18,177500.0,18.7953,18.8703,18.7953,18.8703,177500.0
2011-10-24 15:00:00,25.17,25.24,25.17,25.21,153900.0,18.8628,18.9152,18.8628,18.8927,153900.0
2011-10-24 15:05:00,25.21,25.21,25.12,25.15,260700.0,18.8927,18.8927,18.8253,18.8478,260700.0
2011-10-24 15:10:00,25.15,25.17,25.1,25.14,146600.0,18.8478,18.8628,18.8103,18.8403,146600.0
2011-10-24 15:15:00,25.14,25.15,25.06,25.09,133900.0,18.8403,18.8478,18.7803,18.8028,133900.0
2011-10-24 15:20:00,25.09,25.1,25.03,25.04,89500.0,18.8028,18.8103,18.7578,18.7653,89500.0
2011-10-24 15:25:00,25.03,25.09,25.01,25.05,184700.0,18.7578,18.8028,18.7429,18.7728,184700.0
2011-10-24 15:30:00,25.05,25.07,24.92,24.93,182400.0,18.7728,18.7878,18.6754,18.6829,182400.0
2011-10-24 15:35:00,24.92,24.93,24.83,24.85,237700.0,18.6754,18.6829,18.608,18.6229,237700.0
2011-10-24 15:40:00,24.84,24.93,24.83,24.92,233900.0,18.6155,18.6829,18.608,18.6754,233900.0
2011-10-24 15:45:00,24.91,24.94,24.87,24.89,213400.0,18.6679,18.6904,18.6379,18.6529,213400.0
2011-10-24 15:50:00,24.89,24.91,24.86,24.91,409100.0,18.6529,18.6679,18.6304,18.6679,409100.0
2011-10-24 15:55:00,24.91,24.99,24.89,24.98,394900.0,18.6679,18.7279,18.6529,18.7204,394900.0
2011-10-25 09:30:00,24.86,24.95,24.57,24.58,301000.0,18.6304,18.6979,18.4131,18.4206,301000.0
2011-10-25 09:35:00,24.57,24.58,24.16,24.33,363000.0,18.4131,18.4206,18.1059,18.2333,363000.0
2011-10-25 09:40:00,24.33,24.57,24.25,24.56,490500.0,18.2333,18.4131,18.1733,18.4056,490500.0
2011-10-25 09:45:00,24.57,24.78,24.54,24.56,262000.0,18.4131,18.5705,18.3906,18.4056,262000.0
2011-10-25 09:50:00,24.58,24.69,24.55,24.68,93400.0,18.4206,18.503,18.3981,18.4955,93400.0
2011-10-25 09:55:00,24.69,24.8,24.65,24.76,131600.0,18.503,18.5855,18.4731,18.5555,131600.0
2011-10-25 10:00:00,24.76,24.83,24.67,24.75,609700.0,18.5555,18.608,18.4881,18.548,609700.0
2011-10-25 10:05:00,24.76,24.83,24.69,24.73,260200.0,18.5555,18.608,18.503,18.533,260200.0
2011-10-25 10:10:00,24.73,24.77,24.7,24.75,234100.0,18.533,18.563,18.5105,18.548,234100.0
2011-10-25 10:15:00,24.74,24.84,24.72,24.84,160800.0,18.5405,18.6155,18.5255,18.6155,160800.0
2011-10-25 10:20:00,24.84,24.93,24.83,24.87,184900.0,18.6155,18.6829,18.608,18.6379,184900.0
2011-10-25 10:25:00,24.87,25.0,24.86,24.95,163600.0,18.6379,18.7354,18.6304,18.6979,163600.0
2011-10-25 10:30:00,24.95,25.08,24.94,25.05,138400.0,18.6979,18.7953,18.6904,18.7728,138400.0
2011-10-25 10:35:00,25.05,25.1,24.99,25.06,149000.0,18.7728,18.8103,18.7279,18.7803,149000.0
2011-10-25 10:40:00,25.07,25.19,25.04,25.15,226700.0,18.7878,18.8777,18.7653,18.8478,226700.0
2011-10-25 10:45:00,25.16,25.18,25.06,25.1,142100.0,18.8553,18.8703,18.7803,18.8103,142100.0
2011-10-25 10:50:00,25.11,25.12,24.95,24.95,163100.0,18.8178,18.8253,18.6979,18.6979,163100.0
2011-10-25 10:55:00,24.94,25.02,24.91,24.97,64700.0,18.6904,18.7503,18.6679,18.7129,64700.0
2011-10-25 11:00:00,24.97,25.0,24.91,24.93,81500.0,18.7129,18.7354,18.6679,18.6829,81500.0
2011-10-25 11:05:00,24.93,24.94,24.85,24.92,114700.0,18.6829,18.6904,18.6229,18.6754,114700.0
2011-10-25 11:10:00,24.92,24.92,24.85,24.91,57400.0,18.6754,18.6754,18.6229,18.6679,57400.0
2011-10-25 11:15:00,24.91,24.91,24.77,24.81,88600.0,18.6679,18.6679,18.563,18.593,88600.0
2011-10-25 11:20:00,24.8,24.8,24.73,24.78,94200.0,18.5855,18.5855,18.533,18.5705,94200.0
2011-10-25 11:25:00,24.78,24.83,24.73,24.8,60700.0,18.5705,18.608,18.533,18.5855,60700.0
2011-10-25 11:30:00,24.81,24.82,24.75,24.76,44600.0,18.593,18.6005,18.548,18.5555,44600.0
2011-10-25 11:35:00,24.76,24.86,24.75,24.83,82400.0,18.5555,18.6304,18.548,18.608,82400.0
2011-10-25 11:40:00,24.84,24.87,24.8,24.87,33000.0,18.6155,18.6379,18.5855,18.6379,33000.0
2011-10-25 11:45:00,24.86,24.88,24.82,24.87,36400.0,18.6304,18.6454,18.6005,18.6379,36400.0
2011-10-25 11:50:00,24.87,24.93,24.86,24.91,52800.0,18.6379,18.6829,18.6304,18.6679,52800.0
2011-10-25 11:55:00,24.9,24.96,24.9,24.94,94700.0,18.6604,18.7054,18.6604,18.6904,94700.0
2011-10-25 12:00:00,24.93,24.97,24.91,24.96,112000.0,18.6829,18.7129,18.6679,18.7054,112000.0
2011-10-25 12:05:00,24.96,25.02,24.94,24.99,96800.0,18.7054,18.7503,18.6904,18.7279,96800.0
2011-10-25 12:10:00,24.99,25.08,24.99,25.04,94300.0,18.7279,18.7953,18.7279,18.7653,94300.0
2011-10-25 12:15:00,25.05,25.09,25.01,25.03,117700.0,18.7728,18.8028,18.7429,18.7578,117700.0
2011-10-25 12:20:00,25.03,25.07,25.01,25.05,92200.0,18.7578,18.7878,18.7429,18.7728,92200.0
2011-10-25 12:25:00,25.05,25.05,24.99,25.02,73700.0,18.7728,18.7728,18.7279,18.7503,73700.0
2011-10-25 12:30:00,25.02,25.03,24.98,24.99,54400.0,18.7503,18.7578,18.7204,18.7279,54400.0
2011-10-25 12:35:00,25.0,25.02,24.98,24.99,50400.0,18.7354,18.7503,18.7204,18.7279,50400.0
2011-10-25 12:40:00,24.99,25.0,24.95,24.99,84800.0,18.7279,18.7354,18.6979,18.7279,84800.0
2011-10-25 12:45:00,24.99,25.0,24.95,24.96,51700.0,18.7279,18.7354,18.6979,18.7054,51700.0
2011-10-25 12:50:00,24.96,25.0,24.92,24.94,79900.0,18.7054,18.7354,18.6754,18.6904,79900.0
2011-10-25 12:55:00,24.94,24.98,24.92,24.92,62300.0,18.6904,18.7204,18.6754,18.6754,62300.0
2011-10-25 13:00:00,24.92,24.96,24.91,24.93,89700.0,18.6754,18.7054,18.6679,18.6829,89700.0
2011-10-25 13:05:00,24.92,25.04,24.92,25.0,47300.0,18.6754,18.7653,18.6754,18.7354,47300.0
2011-10-25 13:10:00,24.99,25.01,24.9,24.91,30800.0,18.7279,18.7429,18.6604,18.6679,30800.0
2011-10-25 13:15:00,24.91,24.98,24.88,24.95,43800.0,18.6679,18.7204,18.6454,18.6979,43800.0
2011-10-25 13:20:00,24.95,25.0,24.94,24.95,54900.0,18.6979,18.7354,18.6904,18.6979,54900.0
2011-10-25 13:25:00,24.96,24.96,24.9,24.9,56100.0,18.7054,18.7054,18.6604,18.6604,56100.0
2011-10-25 13:30:00,24.9,24.93,24.87,24.92,85400.0,18.6604,18.6829,18.6379,18.6754,85400.0
2011-10-25 13:35:00,24.92,24.98,24.9,24.97,102100.0,18.6754,18.7204,18.6604,18.7129,102100.0
2011-10-25 13:40:00,24.97,25.04,24.97,25.04,164900.0,18.7129,18.7653,18.7129,18.7653,164900.0
2011-10-25 13:45:00,25.05,25.07,25.02,25.05,57300.0,18.7728,18.7878,18.7503,18.7728,57300.0
2011-10-25 13:50:00,25.04,25.1,25.03,25.04,63700.0,18.7653,18.8103,18.7578,18.7653,63700.0
2011-10-25 13:55:00,25.04,25.06,25.02,25.04,41000.0,18.7653,18.7803,18.7503,18.7653,41000.0
2011-10-25 14:00:00,25.04,25.04,24.98,25.0,78200.0,18.7653,18.7653,18.7204,18.7354,78200.0
2011-10-25 14:05:00,24.99,25.02,24.93,25.0,75300.0,18.7279,18.7503,18.6829,18.7354,75300.0
2011-10-25 14:10:00,25.0,25.02,24.96,24.96,165000.0,18.7354,18.7503,18.7054,18.7054,165000.0
2011-10-25 14:15:00,24.95,24.98,24.92,24.94,137100.0,18.6979,18.7204,18.6754,18.6904,137100.0
2011-10-25 14:20:00,24.95,24.95,24.87,24.92,216200.0,18.6979,18.6979,18.6379,18.6754,216200.0
2011-10-25 14:25:00,24.93,24.94,24.91,24.93,76400.0,18.6829,18.6904,18.6679,18.6829,76400.0
2011-10-25 14:30:00,24.93,24.93,24.88,24.9,93200.0,18.6829,18.6829,18.6454,18.6604,93200.0
2011-10-25 14:35:00,24.9,24.92,24.88,24.89,92300.0,18.6604,18.6754,18.6454,18.6529,92300.0
2011-10-25 14:40:00,24.88,25.0,24.87,24.99,128900.0,18.6454,18.7354,18.6379,18.7279,128900.0
2011-10-25 14:45:00,24.99,25.0,24.94,24.96,65300.0,18.7279,18.7354,18.6904,18.7054,65300.0
2011-10-25 14:50:00,24.95,24.98,24.93,24.95,100100.0,18.6979,18.7204,18.6829,18.6979,100100.0
2011-10-25 14:55:00,24.95,24.98,24.92,24.97,178000.0,18.6979,18.7204,18.6754,18.7129,178000.0
2011-10-25 15:00:00,24.97,25.05,24.96,25.0,228600.0,18.7129,18.7728,18.7054,18.7354,228600.0
2011-10-25 15:05:00,25.01,25.03,24.98,24.98,77800.0,18.7429,18.7578,18.7204,18.7204,77800.0
2011-10-25 15:10:00,24.98,24.98,24.93,24.93,48200.0,18.7204,18.7204,18.6829,18.6829,48200.0
2011-10-25 15:15:00,24.94,25.02,24.94,24.95,170400.0,18.6904,18.7503,18.6904,18.6979,170400.0
2011-10-25 15:20:00,24.94,24.97,24.92,24.92,102100.0,18.6904,18.7129,18.6754,18.6754,102100.0
2011-10-25 15:25:00,24.93,25.0,24.92,24.97,100700.0,18.6829,18.7354,18.6754,18.7129,100700.0
2011-10-25 15:30:00,24.97,25.0,24.94,24.95,107900.0,18.7129,18.7354,18.6904,18.6979,107900.0
2011-10-25 15:35:00,24.96,25.02,24.95,24.99,250300.0,18.7054,18.7503,18.6979,18.7279,250300.0
2011-10-25 15:40:00,24.98,25.03,24.95,25.01,174900.0,18.7204,18.7578,18.6979,18.7429,174900.0
2011-10-25 15:45:00,25.0,25.01,24.91,24.92,183100.0,18.7354,18.7429,18.6679,18.6754,183100.0
2011-10-25 15:50:00,24.92,24.93,24.84,24.89,288700.0,18.6754,18.6829,18.6155,18.6529,288700.0
2011-10-25 15:55:00,24.88,24.89,24.84,24.87,325200.0,18.6454,18.6529,18.6155,18.6379,325200.0
2011-10-26 09:30:00,25.02,25.24,24.87,25.17,365700.0,18.7503,18.9152,18.6379,18.8628,365700.0
2011-10-26 09:35:00,25.17,25.27,25.14,25.21,257800.0,18.8628,18.9377,18.8403,18.8927,257800.0
2011-10-26 09:40:00,25.2,25.28,25.16,25.25,227900.0,18.8852,18.9452,18.8553,18.9227,227900.0
2011-10-26 09:45:00,25.24,25.27,25.1,25.11,307400.0,18.9152,18.9377,18.8103,18.8178,307400.0
2011-10-26 09:50:00,25.11,25.22,25.04,25.18,662600.0,18.8178,18.9002,18.7653,18.8703,662600.0
2011-10-26 09:55:00,25.18,25.19,25.0,25.06,321300.0,18.8703,18.8777,18.7354,18.7803,321300.0
2011-10-26 10:00:00,25.08,25.09,25.03,25.05,176800.0,18.7953,18.8028,18.7578,18.7728,176800.0
2011-10-26 10:05:00,25.05,25.07,24.99,25.01,372900.0,18.7728,18.7878,18.7279,18.7429,372900.0
2011-10-26 10:10:00,25.01,25.03,24.9,24.93,569600.0,18.7429,18.7578,18.6604,18.6829,569600.0
2011-10-26 10:15:00,24.94,24.96,24.86,24.91,512000.0,18.6904,18.7054,18.6304,18.6679,512000.0
2011-10-26 10:20:00,24.91,24.92,24.81,24.86,356400.0,18.6679,18.6754,18.593,18.6304,356400.0
2011-10-26 10:25:00,24.86,25.06,24.84,25.06,276200.0,18.6304,18.7803,18.6155,18.7803,276200.0
2011-10-26 10:30:00,25.06,25.06,24.97,25.02,286100.0,18.7803,18.7803,18.7129,18.7503,286100.0
2011-10-26 10:35:00,25.02,25.17,25.0,25.11,241700.0,18.7503,18.8628,18.7354,18.8178,241700.0
2011-10-26 10:40:00,25.11,25.12,24.87,24.88,214000.0,18.8178,18.8253,18.6379,18.6454,214000.0
2011-10-26 10:45:00,24.88,24.91,24.82,24.82,316300.0,18.6454,18.6679,18.6005,18.6005,316300.0
2011-10-26 10:50:00,24.82,24.89,24.8,24.83,332600.0,18.6005,18.6529,18.5855,18.608,332600.0
2011-10-26 10:55:00,24.83,24.89,24.79,24.82,249900.0,18.608,18.6529,18.578,18.6005,249900.0
2011-10-26 11:00:00,24.82,24.83,24.79,24.81,371300.0,18.6005,18.608,18.578,18.593,371300.0
2011-10-26 11:05:00,24.82,24.83,24.7,24.73,582200.0,18.6005,18.608,18.5105,18.533,582200.0
2011-10-26 11:10:00,24.74,24.82,24.69,24.76,299300.0,18.5405,18.6005,18.503,18.5555,299300.0
2011-10-26 11:15:00,24.76,24.83,24.73,24.82,56500.0,18.5555,18.608,18.533,18.6005,56500.0
2011-10-26 11:20:00,24.83,24.83,24.76,24.78,183000.0,18.608,18.608,18.5555,18.5705,183000.0
2011-10-26 11:25:00,24.78,24.88,24.76,24.84,92900.0,18.5705,18.6454,18.5555,18.6155,92900.0
2011-10-26 11:30:00,24.83,24.92,24.81,24.88,111000.0,18.608,18.6754,18.593,18.6454,111000.0
2011-10-26 11:35:00,24.89,24.89,24.8,24.82,106900.0,18.6529,18.6529,18.5855,18.6005,106900.0
2011-10-26 11:40:00,24.82,24.9,24.8,24.88,118200.0,18.6005,18.6604,18.5855,18.6454,118200.0
2011-10-26 11:45:00,24.88,24.91,24.86,24.9,103500.0,18.6454,18.6679,18.6304,18.6604,103500.0
2011-10-26 11:50:00,24.91,24.94,24.9,24.92,66000.0,18.6679,18.6904,18.6604,18.6754,66000.0
2011-10-26 11:55:00,24.91,24.98,24.91,24.96,181600.0,18.6679,18.7204,18.6679,18.7054,181600.0
2011-10-26 12:00:00,24.96,25.06,24.95,25.01,221300.0,18.7054,18.7803,18.6979,18.7429,221300.0
2011-10-26 12:05:00,25.02,25.05,25.0,25.02,87900.0,18.7503,18.7728,18.7354,18.7503,87900.0
2011-10-26 12:10:00,25.02,25.05,24.92,24.95,164300.0,18.7503,18.7728,18.6754,18.6979,164300.0
2011-10-26 12:15:00,24.95,24.98,24.91,24.97,100800.0,18.6979,18.7204,18.6679,18.7129,100800.0
2011-10-26 12:20:00,24.96,25.0,24.88,24.92,115700.0,18.7054,18.7354,18.6454,18.6754,115700.0
2011-10-26 12:25:00,24.93,24.94,24.88,24.91,58500.0,18.6829,18.6904,18.6454,18.6679,58500.0
2011-10-26 12:30:00,24.91,24.95,24.87,24.95,61100.0,18.6679,18.6979,18.6379,18.6979,61100.0
2011-10-26 12:35:00,24.94,24.95,24.92,24.93,56900.0,18.6904,18.6979,18.6754,18.6829,56900.0
2011-10-26 12:40:00,24.94,24.96,24.91,24.95,124400.0,18.6904,18.7054,18.6679,18.6979,124400.0
2011-10-26 12:45:00,24.94,24.96,24.9,24.94,66200.0,18.6904,18.7054,18.6604,18.6904,66200.0
2011-10-26 12:50:00,24.94,24.95,24.87,24.87,67600.0,18.6904,18.6979,18.6379,18.6379,67600.0
2011-10-26 12:55:00,24.87,24.88,24.76,24.8,83300.0,18.6379,18.6454,18.5555,18.5855,83300.0
2011-10-26 13:00:00,24.8,24.81,24.74,24.77,179500.0,18.5855,18.593,18.5405,18.563,179500.0
2011-10-26 13:05:00,24.76,24.81,24.74,24.75,135400.0,18.5555,18.593,18.5405,18.548,135400.0
2011-10-26 13:10:00,24.74,24.79,24.74,24.77,138300.0,18.5405,18.578,18.5405,18.563,138300.0
2011-10-26 13:15:00,24.78,24.83,24.76,24.81,181400.0,18.5705,18.608,18.5555,18.593,181400.0
2011-10-26 13:20:00,24.81,24.86,24.8,24.85,133800.0,18.593,18.6304,18.5855,18.6229,133800.0
2011-10-26 13:25:00,24.85,24.87,24.82,24.86,86900.0,18.6229,18.6379,18.6005,18.6304,86900.0
2011-10-26 13:30:00,24.85,24.97,24.85,24.93,156100.0,18.6229,18.7129,18.6229,18.6829,156100.0
2011-10-26 13:35:00,24.93,25.02,24.9,25.01,147800.0,18.6829,18.7503,18.6604,18.7429,147800.0
2011-10-26 13:40:00,25.01,25.05,24.96,24.96,185600.0,18.7429,18.7728,18.7054,18.7054,185600.0
2011-10-26 13:45:00,24.97,25.06,24.95,25.02,91600.0,18.7129,18.7803,18.6979,18.7503,91600.0
2011-10-26 13:50:00,25.03,25.05,24.96,25.0,222400.0,18.7578,18.7728,18.7054,18.7354,222400.0
2011-10-26 13:55:00,25.0,25.06,24.95,25.03,239900.0,18.7354,18.7803,18.6979,18.7578,239900.0
2011-10-26 14:00:00,25.04,25.09,25.0,25.03,204300.0,18.7653,18.8028,18.7354,18.7578,204300.0
2011-10-26 14:05:00,25.03,25.12,25.02,25.09,158900.0,18.7578,18.8253,18.7503,18.8028,158900.0
2011-10-26 14:10:00,25.08,25.14,25.03,25.06,251100.0,18.7953,18.8403,18.7578,18.7803,251100.0
2011-10-26 14:15:00,25.06,25.08,24.96,24.96,74400.0,18.7803,18.7953,18.7054,18.7054,74400.0
2011-10-26 14:20:00,24.96,25.02,24.94,24.97,113300.0,18.7054,18.7503,18.6904,18.7129,113300.0
2011-10-26 14:25:00,24.97,25.02,24.94,24.96,135500.0,18.7129,18.7503,18.6904,18.7054,135500.0
2011-10-26 14:30:00,24.96,25.11,24.94,25.11,104200.0,18.7054,18.8178,18.6904,18.8178,104200.0
2011-10-26 14:35:00,25.12,25.13,25.05,25.12,171800.0,18.8253,18.8328,18.7728,18.8253,171800.0
2011-10-26 14:40:00,25.11,25.14,25.03,25.1,149200.0,18.8178,18.8403,18.7578,18.8103,149200.0
2011-10-26 14:45:00,25.1,25.13,25.07,25.1,59800.0,18.8103,18.8328,18.7878,18.8103,59800.0
2011-10-26 14:50:00,25.1,25.11,25.05,25.06,55300.0,18.8103,18.8178,18.7728,18.7803,55300.0
2011-10-26 14:55:00,25.06,25.07,25.01,25.05,167100.0,18.7803,18.7878,18.7429,18.7728,167100.0
2011-10-26 15:00:00,25.05,25.08,25.03,25.06,97400.0,18.7728,18.7953,18.7578,18.7803,97400.0
2011-10-26 15:05:00,25.08,25.1,25.03,25.04,86300.0,18.7953,18.8103,18.7578,18.7653,86300.0
2011-10-26 15:10:00,25.05,25.14,25.01,25.13,135800.0,18.7728,18.8403,18.7429,18.8328,135800.0
2011-10-26 15:15:00,25.14,25.14,25.05,25.05,75000.0,18.8403,18.8403,18.7728,18.7728,75000.0
2011-10-26 15:20:00,25.06,25.12,25.03,25.05,111300.0,18.7803,18.8253,18.7578,18.7728,111300.0
2011-10-26 15:25:00,25.05,25.13,25.03,25.11,97300.0,18.7728,18.8328,18.7578,18.8178,97300.0
2011-10-26 15:30:00,25.12,25.2,25.09,25.18,231000.0,18.8253,18.8852,18.8028,18.8703,231000.0
2011-10-26 15:35:00,25.19,25.22,25.18,25.2,244600.0,18.8777,18.9002,18.8703,18.8852,244600.0
2011-10-26 15:40:00,25.2,25.21,25.11,25.15,332600.0,18.8852,18.8927,18.8178,18.8478,332600.0
2011-10-26 15:45:00,25.15,25.15,25.0,25.0,255900.0,18.8478,18.8478,18.7354,18.7354,255900.0
2011-10-26 15:50:00,25.0,25.07,24.97,24.97,382500.0,18.7354,18.7878,18.7129,18.7129,382500.0
2011-10-26 15:55:00,24.97,24.99,24.97,24.99,685500.0,18.7129,18.7279,18.7129,18.7279,685500.0
2011-10-27 09:30:00,25.79,26.42,25.78,26.21,779700.0,19.3274,19.7995,19.3199,19.6422,779700.0
2011-10-27 09:35:00,26.21,26.33,26.09,26.31,437600.0,19.6422,19.7321,19.5522,19.7171,437600.0
2011-10-27 09:40:00,26.31,26.31,26.21,26.22,348400.0,19.7171,19.7171,19.6422,19.6496,348400.0
2011-10-27 09:45:00,26.22,26.22,26.08,26.08,215200.0,19.6496,19.6496,19.5447,19.5447,215200.0
2011-10-27 09:50:00,26.08,26.12,25.9,25.91,412400.0,19.5447,19.5747,19.4098,19.4173,412400.0
2011-10-27 09:55:00,25.91,25.98,25.76,25.76,202600.0,19.4173,19.4698,19.3049,19.3049,202600.0
2011-10-27 10:00:00,25.76,25.79,25.55,25.62,343700.0,19.3049,19.3274,19.1475,19.2,343700.0
2011-10-27 10:05:00,25.62,25.71,25.62,25.65,246300.0,19.2,19.2674,19.2,19.2225,246300.0
2011-10-27 10:10:00,25.64,25.65,25.58,25.58,264600.0,19.215,19.2225,19.17,19.17,264600.0
2011-10-27 10:15:00,25.59,25.61,25.54,25.57,456000.0,19.1775,19.1925,19.14,19.1625,456000.0
2011-10-27 10:20:00,25.57,25.57,25.5,25.51,136500.0,19.1625,19.1625,19.1101,19.1176,136500.0
2011-10-27 10:25:00,25.51,25.53,25.37,25.41,162900.0,19.1176,19.1325,19.0126,19.0426,162900.0
2011-10-27 10:30:00,25.41,25.44,25.25,25.33,367300.0,19.0426,19.0651,18.9227,18.9827,367300.0
2011-10-27 10:35:00,25.33,25.34,25.2,25.31,208700.0,18.9827,18.9902,18.8852,18.9677,208700.0
2011-10-27 10:40:00,25.3,25.33,25.22,25.29,188700.0,18.9602,18.9827,18.9002,18.9527,188700.0
2011-10-27 10:45:00,25.29,25.41,25.29,25.4,88200.0,18.9527,19.0426,18.9527,19.0351,88200.0
2011-10-27 10:50:00,25.4,25.44,25.38,25.44,84800.0,19.0351,19.0651,19.0201,19.0651,84800.0
2011-10-27 10:55:00,25.44,25.48,25.38,25.38,78700.0,19.0651,19.0951,19.0201,19.0201,78700.0
2011-10-27 11:00:00,25.39,25.42,25.35,25.4,78800.0,19.0276,19.0501,18.9977,19.0351,78800.0
2011-10-27 11:05:00,25.4,25.53,25.36,25.51,233600.0,19.0351,19.1325,19.0051,19.1176,233600.0
2011-10-27 11:10:00,25.51,25.64,25.5,25.63,337700.0,19.1176,19.215,19.1101,19.2075,337700.0
2011-10-27 11:15:00,25.63,25.66,25.58,25.59,305600.0,19.2075,19.23,19.17,19.1775,305600.0
2011-10-27 11:20:00,25.58,25.61,25.57,25.59,305600.0,19.17,19.1925,19.1625,19.1775,305600.0
2011-10-27 11:25:00,25.59,25.61,25.58,25.6,204900.0,19.1775,19.1925,19.17,19.185,204900.0
2011-10-27 11:30:00,25.6,25.62,25.59,25.61,154700.0,19.185,19.2,19.1775,19.1925,154700.0
2011-10-27 11:35:00,25.6,25.64,25.59,25.62,187000.0,19.185,19.215,19.1775,19.2,187000.0
2011-10-27 11:40:00,25.62,25.64,25.62,25.64,98000.0,19.2,19.215,19.2,19.215,98000.0
2011-10-27 11:45:00,25.63,25.7,25.63,25.7,107800.0,19.2075,19.26,19.2075,19.26,107800.0
2011-10-27 11:50:00,25.7,25.72,25.69,25.7,110000.0,19.26,19.2749,19.2525,19.26,110000.0
2011-10-27 11:55:00,25.7,25.75,25.69,25.74,83100.0,19.26,19.2974,19.2525,19.2899,83100.0
2011-10-27 12:00:00,25.74,25.77,25.68,25.7,149300.0,19.2899,19.3124,19.245,19.26,149300.0
2011-10-27 12:05:00,25.7,25.78,25.69,25.77,115100.0,19.26,19.3199,19.2525,19.3124,115100.0
2011-10-27 12:10:00,25.77,25.87,25.77,25.85,272200.0,19.3124,19.3874,19.3124,19.3724,272200.0
2011-10-27 12:15:00,25.84,25.87,25.84,25.85,136700.0,19.3649,19.3874,19.3649,19.3724,136700.0
2011-10-27 12:20:00,25.85,25.86,25.81,25.83,158700.0,19.3724,19.3799,19.3424,19.3574,158700.0
2011-10-27 12:25:00,25.83,25.86,25.82,25.83,81200.0,19.3574,19.3799,19.3499,19.3574,81200.0
2011-10-27 12:30:00,25.83,25.89,25.83,25.86,68300.0,19.3574,19.4023,19.3574,19.3799,68300.0
2011-10-27 12:35:00,25.86,25.87,25.85,25.87,447600.0,19.3799,19.3874,19.3724,19.3874,447600.0
2011-10-27 12:40:00,25.87,25.89,25.86,25.87,46500.0,19.3874,19.4023,19.3799,19.3874,46500.0
2011-10-27 12:45:00,25.86,25.89,25.85,25.86,253500.0,19.3799,19.4023,19.3724,19.3799,253500.0
2011-10-27 12:50:00,25.85,25.87,25.84,25.85,195600.0,19.3724,19.3874,19.3649,19.3724,195600.0
2011-10-27 12:55:00,25.85,25.85,25.83,25.84,51300.0,19.3724,19.3724,19.3574,19.3649,51300.0
2011-10-27 13:00:00,25.83,25.85,25.82,25.85,204400.0,19.3574,19.3724,19.3499,19.3724,204400.0
2011-10-27 13:05:00,25.86,25.94,25.85,25.88,114400.0,19.3799,19.4398,19.3724,19.3948,114400.0
2011-10-27 13:10:00,25.88,25.94,25.88,25.92,127600.0,19.3948,19.4398,19.3948,19.4248,127600.0
2011-10-27 13:15:00,25.92,25.99,25.89,25.97,315000.0,19.4248,19.4773,19.4023,19.4623,315000.0
2011-10-27 13:20:00,25.97,25.97,25.92,25.94,128600.0,19.4623,19.4623,19.4248,19.4398,128600.0
2011-10-27 13:25:00,25.94,26.01,25.94,25.99,249000.0,19.4398,19.4923,19.4398,19.4773,249000.0
2011-10-27 13:30:00,26.0,26.07,25.98,26.04,117100.0,19.4848,19.5372,19.4698,19.5148,117100.0
2011-10-27 13:35:00,26.04,26.09,26.02,26.08,151500.0,19.5148,19.5522,19.4998,19.5447,151500.0
2011-10-27 13:40:00,26.08,26.2,26.08,26.17,356800.0,19.5447,19.6347,19.5447,19.6122,356800.0
2011-10-27 13:45:00,26.17,26.23,26.17,26.22,237700.0,19.6122,19.6571,19.6122,19.6496,237700.0
2011-10-27 13:50:00,26.23,26.35,26.23,26.34,226900.0,19.6571,19.7471,19.6571,19.7396,226900.0
2011-10-27 13:55:00,26.34,26.45,26.31,26.41,361100.0,19.7396,19.822,19.7171,19.792,361100.0
2011-10-27 14:00:00,26.41,26.47,26.32,26.35,143000.0,19.792,19.837,19.7246,19.7471,143000.0
2011-10-27 14:05:00,26.34,26.43,26.32,26.33,202900.0,19.7396,19.807,19.7246,19.7321,202900.0
2011-10-27 14:10:00,26.32,26.34,26.17,26.25,537800.0,19.7246,19.7396,19.6122,19.6721,537800.0
2011-10-27 14:15:00,26.25,26.31,26.25,26.31,129400.0,19.6721,19.7171,19.6721,19.7171,129400.0
2011-10-27 14:20:00,26.31,26.36,26.3,26.33,156500.0,19.7171,19.7546,19.7096,19.7321,156500.0
2011-10-27 14:25:00,26.34,26.37,26.33,26.36,111400.0,19.7396,19.7621,19.7321,19.7546,111400.0
2011-10-27 14:30:00,26.36,26.37,26.32,26.36,174100.0,19.7546,19.7621,19.7246,19.7546,174100.0
2011-10-27 14:35:00,26.35,26.35,26.3,26.34,74000.0,19.7471,19.7471,19.7096,19.7396,74000.0
2011-10-27 14:40:00,26.34,26.34,26.29,26.34,132000.0,19.7396,19.7396,19.7021,19.7396,132000.0
2011-10-27 14:45:00,26.34,26.35,26.25,26.25,131100.0,19.7396,19.7471,19.6721,19.6721,131100.0
2011-10-27 14:50:00,26.25,26.26,26.21,26.22,94600.0,19.6721,19.6796,19.6422,19.6496,94600.0
2011-10-27 14:55:00,26.22,26.28,26.22,26.25,76100.0,19.6496,19.6946,19.6496,19.6721,76100.0
2011-10-27 15:00:00,26.25,26.29,26.22,26.24,89700.0,19.6721,19.7021,19.6496,19.6646,89700.0
2011-10-27 15:05:00,26.24,26.26,26.23,26.24,70100.0,19.6646,19.6796,19.6571,19.6646,70100.0
2011-10-27 15:10:00,26.24,26.25,26.23,26.24,35900.0,19.6646,19.6721,19.6571,19.6646,35900.0
2011-10-27 15:15:00,26.24,26.25,26.23,26.25,110400.0,19.6646,19.6721,19.6571,19.6721,110400.0
2011-10-27 15:20:00,26.24,26.3,26.24,26.28,176400.0,19.6646,19.7096,19.6646,19.6946,176400.0
2011-10-27 15:25:00,26.27,26.3,26.26,26.28,121500.0,19.6871,19.7096,19.6796,19.6946,121500.0
2011-10-27 15:30:00,26.28,26.41,26.27,26.4,492900.0,19.6946,19.792,19.6871,19.7845,492900.0
2011-10-27 15:35:00,26.4,26.42,26.34,26.35,254300.0,19.7845,19.7995,19.7396,19.7471,254300.0
2011-10-27 15:40:00,26.36,26.39,26.35,26.39,155300.0,19.7546,19.777,19.7471,19.777,155300.0
2011-10-27 15:45:00,26.39,26.39,26.29,26.32,443900.0,19.777,19.777,19.7021,19.7246,443900.0
2011-10-27 15:50:00,26.32,26.36,26.3,26.3,435500.0,19.7246,19.7546,19.7096,19.7096,435500.0
2011-10-27 15:55:00,26.3,26.37,26.3,26.33,774400.0,19.7096,19.7621,19.7096,19.7321,774400.0
2011-10-28 09:30:00,26.22,26.36,26.1,26.13,237600.0,19.6496,19.7546,19.5597,19.5822,237600.0
2011-10-28 09:35:00,26.12,26.26,26.04,26.24,188700.0,19.5747,19.6796,19.5148,19.6646,188700.0
2011-10-28 09:40:00,26.24,26.26,26.16,26.17,223600.0,19.6646,19.6796,19.6047,19.6122,223600.0
2011-10-28 09:45:00,26.17,26.19,26.0,26.04,220200.0,19.6122,19.6272,19.4848,19.5148,220200.0
2011-10-28 09:50:00,26.03,26.11,26.0,26.11,140500.0,19.5073,19.5672,19.4848,19.5672,140500.0
2011-10-28 09:55:00,26.12,26.14,26.05,26.08,158900.0,19.5747,19.5897,19.5222,19.5447,158900.0
2011-10-28 10:00:00,26.1,26.1,26.02,26.06,174700.0,19.5597,19.5597,19.4998,19.5297,174700.0
2011-10-28 10:05:00,26.06,26.12,26.04,26.09,115600.0,19.5297,19.5747,19.5148,19.5522,115600.0
2011-10-28 10:10:00,26.09,26.27,26.09,26.18,113500.0,19.5522,19.6871,19.5522,19.6197,113500.0
2011-10-28 10:15:00,26.17,26.28,26.16,26.26,83900.0,19.6122,19.6946,19.6047,19.6796,83900.0
2011-10-28 10:20:00,26.26,26.29,26.2,26.2,227900.0,19.6796,19.7021,19.6347,19.6347,227900.0
2011-10-28 10:25:00,26.21,26.23,26.17,26.18,100100.0,19.6422,19.6571,19.6122,19.6197,100100.0
2011-10-28 10:30:00,26.19,26.28,26.14,26.18,194900.0,19.6272,19.6946,19.5897,19.6197,194900.0
2011-10-28 10:35:00,26.17,26.24,26.15,26.18,121600.0,19.6122,19.6646,19.5972,19.6197,121600.0
2011-10-28 10:40:00,26.17,26.19,26.08,26.11,138500.0,19.6122,19.6272,19.5447,19.5672,138500.0
2011-10-28 10:45:00,26.1,26.12,26.04,26.08,84500.0,19.5597,19.5747,19.5148,19.5447,84500.0
2011-10-28 10:50:00,26.08,26.27,26.07,26.25,480400.0,19.5447,19.6871,19.5372,19.6721,480400.0
2011-10-28 10:55:00,26.25,26.38,26.19,26.37,339400.0,19.6721,19.7696,19.6272,19.7621,339400.0
2011-10-28 11:00:00,26.37,26.4,26.34,26.35,174200.0,19.7621,19.7845,19.7396,19.7471,174200.0
2011-10-28 11:05:00,26.36,26.44,26.35,26.38,71300.0,19.7546,19.8145,19.7471,19.7696,71300.0
2011-10-28 11:10:00,26.38,26.4,26.37,26.39,38900.0,19.7696,19.7845,19.7621,19.777,38900.0
2011-10-28 11:15:00,26.4,26.43,26.37,26.39,81700.0,19.7845,19.807,19.7621,19.777,81700.0
2011-10-28 11:20:00,26.38,26.42,26.31,26.32,84600.0,19.7696,19.7995,19.7171,19.7246,84600.0
2011-10-28 11:25:00,26.32,26.38,26.3,26.37,50400.0,19.7246,19.7696,19.7096,19.7621,50400.0
2011-10-28 11:30:00,26.36,26.43,26.36,26.39,73600.0,19.7546,19.807,19.7546,19.777,73600.0
2011-10-28 11:35:00,26.39,26.39,26.36,26.38,83800.0,19.777,19.777,19.7546,19.7696,83800.0
2011-10-28 11:40:00,26.38,26.41,26.37,26.37,57800.0,19.7696,19.792,19.7621,19.7621,57800.0
2011-10-28 11:45:00,26.38,26.38,26.31,26.35,63800.0,19.7696,19.7696,19.7171,19.7471,63800.0
2011-10-28 11:50:00,26.35,26.36,26.24,26.24,295900.0,19.7471,19.7546,19.6646,19.6646,295900.0
2011-10-28 11:55:00,26.25,26.3,26.24,26.26,152600.0,19.6721,19.7096,19.6646,19.6796,152600.0
2011-10-28 12:00:00,26.26,26.34,26.25,26.34,40800.0,19.6796,19.7396,19.6721,19.7396,40800.0
2011-10-28 12:05:00,26.33,26.37,26.33,26.34,44200.0,19.7321,19.7621,19.7321,19.7396,44200.0
2011-10-28 12:10:00,26.35,26.41,26.34,26.41,60000.0,19.7471,19.792,19.7396,19.792,60000.0
2011-10-28 12:15:00,26.41,26.42,26.35,26.35,64100.0,19.792,19.7995,19.7471,19.7471,64100.0
2011-10-28 12:20:00,26.35,26.37,26.28,26.28,81000.0,19.7471,19.7621,19.6946,19.6946,81000.0
2011-10-28 12:25:00,26.29,26.33,26.25,26.27,45000.0,19.7021,19.7321,19.6721,19.6871,45000.0
2011-10-28 12:30:00,26.27,26.29,26.25,26.25,75300.0,19.6871,19.7021,19.6721,19.6721,75300.0
2011-10-28 12:35:00,26.25,26.28,26.24,26.25,56000.0,19.6721,19.6946,19.6646,19.6721,56000.0
2011-10-28 12:40:00,26.26,26.27,26.24,26.25,36200.0,19.6796,19.6871,19.6646,19.6721,36200.0
2011-10-28 12:45:00,26.26,26.3,26.25,26.28,108700.0,19.6796,19.7096,19.6721,19.6946,108700.0
2011-10-28 12:50:00,26.28,26.28,26.24,26.25,36000.0,19.6946,19.6946,19.6646,19.6721,36000.0
2011-10-28 12:55:00,26.24,26.32,26.23,26.29,76500.0,19.6646,19.7246,19.6571,19.7021,76500.0
2011-10-28 13:00:00,26.29,26.33,26.29,26.3,23100.0,19.7021,19.7321,19.7021,19.7096,23100.0
2011-10-28 13:05:00,26.3,26.31,26.26,26.29,63500.0,19.7096,19.7171,19.6796,19.7021,63500.0
2011-10-28 13:10:00,26.29,26.3,26.18,26.19,97100.0,19.7021,19.7096,19.6197,19.6272,97100.0
2011-10-28 13:15:00,26.2,26.27,26.2,26.23,45200.0,19.6347,19.6871,19.6347,19.6571,45200.0
2011-10-28 13:20:00,26.24,26.31,26.24,26.3,56000.0,19.6646,19.7171,19.6646,19.7096,56000.0
2011-10-28 13:25:00,26.31,26.37,26.3,26.35,185200.0,19.7171,19.7621,19.7096,19.7471,185200.0
2011-10-28 13:30:00,26.35,26.39,26.35,26.37,96800.0,19.7471,19.777,19.7471,19.7621,96800.0
2011-10-28 13:35:00,26.37,26.39,26.34,26.35,112600.0,19.7621,19.777,19.7396,19.7471,112600.0
2011-10-28 13:40:00,26.36,26.36,26.32,26.33,65400.0,19.7546,19.7546,19.7246,19.7321,65400.0
2011-10-28 13:45:00,26.34,26.34,26.29,26.29,60700.0,19.7396,19.7396,19.7021,19.7021,60700.0
2011-10-28 13:50:00,26.29,26.4,26.29,26.38,81900.0,19.7021,19.7845,19.7021,19.7696,81900.0
2011-10-28 13:55:00,26.38,26.4,26.36,26.38,150300.0,19.7696,19.7845,19.7546,19.7696,150300.0
2011-10-28 14:00:00,26.38,26.38,26.34,26.38,36900.0,19.7696,19.7696,19.7396,19.7696,36900.0
2011-10-28 14:05:00,26.38,26.4,26.33,26.4,104900.0,19.7696,19.7845,19.7321,19.7845,104900.0
2011-10-28 14:10:00,26.4,26.43,26.36,26.43,63000.0,19.7845,19.807,19.7546,19.807,63000.0
2011-10-28 14:15:00,26.43,26.43,26.32,26.39,70000.0,19.807,19.807,19.7246,19.777,70000.0
2011-10-28 14:20:00,26.38,26.48,26.34,26.34,271800.0,19.7696,19.8445,19.7396,19.7396,271800.0
2011-10-28 14:25:00,26.35,26.36,26.31,26.35,111100.0,19.7471,19.7546,19.7171,19.7471,111100.0
2011-10-28 14:30:00,26.35,26.4,26.3,26.31,129700.0,19.7471,19.7845,19.7096,19.7171,129700.0
2011-10-28 14:35:00,26.31,26.36,26.31,26.35,217900.0,19.7171,19.7546,19.7171,19.7471,217900.0
2011-10-28 14:40:00,26.35,26.37,26.34,26.36,64900.0,19.7471,19.7621,19.7396,19.7546,64900.0
2011-10-28 14:45:00,26.37,26.37,26.32,26.32,73700.0,19.7621,19.7621,19.7246,19.7246,73700.0
2011-10-28 14:50:00,26.32,26.37,26.32,26.37,67900.0,19.7246,19.7621,19.7246,19.7621,67900.0
2011-10-28 14:55:00,26.36,26.41,26.33,26.36,97800.0,19.7546,19.792,19.7321,19.7546,97800.0
2011-10-28 15:00:00,26.36,26.46,26.36,26.45,79100.0,19.7546,19.8295,19.7546,19.822,79100.0
2011-10-28 15:05:00,26.45,26.45,26.44,26.45,49500.0,19.822,19.822,19.8145,19.822,49500.0
2011-10-28 15:10:00,26.45,26.45,26.38,26.43,151900.0,19.822,19.822,19.7696,19.807,151900.0
2011-10-28 15:15:00,26.43,26.48,26.43,26.44,104600.0,19.807,19.8445,19.807,19.8145,104600.0
2011-10-28 15:20:00,26.44,26.5,26.44,26.49,82600.0,19.8145,19.8595,19.8145,19.852,82600.0
2011-10-28 15:25:00,26.49,26.49,26.48,26.49,54500.0,19.852,19.852,19.8445,19.852,54500.0
2011-10-28 15:30:00,26.49,26.49,26.44,26.47,141200.0,19.852,19.852,19.8145,19.837,141200.0
2011-10-28 15:35:00,26.48,26.55,26.47,26.54,147200.0,19.8445,19.897,19.837,19.8895,147200.0
2011-10-28 15:40:00,26.53,26.55,26.48,26.48,268500.0,19.882,19.897,19.8445,19.8445,268500.0
2011-10-28 15:45:00,26.49,26.49,26.43,26.45,195800.0,19.852,19.852,19.807,19.822,195800.0
2011-10-28 15:50:00,26.46,26.49,26.43,26.47,296200.0,19.8295,19.852,19.807,19.837,296200.0
2011-10-28 15:55:00,26.47,26.48,26.42,26.45,480000.0,19.837,19.8445,19.7995,19.822,480000.0
2011-10-31 09:30:00,25.92,26.05,25.8,25.96,240800.0,19.4248,19.5222,19.3349,19.4548,240800.0
2011-10-31 09:35:00,25.96,26.0,25.89,25.95,110700.0,19.4548,19.4848,19.4023,19.4473,110700.0
2011-10-31 09:40:00,25.95,25.95,25.85,25.88,128700.0,19.4473,19.4473,19.3724,19.3948,128700.0
2011-10-31 09:45:00,25.87,25.91,25.87,25.91,119400.0,19.3874,19.4173,19.3874,19.4173,119400.0
2011-10-31 09:50:00,25.91,25.94,25.89,25.9,163900.0,19.4173,19.4398,19.4023,19.4098,163900.0
2011-10-31 09:55:00,25.91,25.91,25.78,25.78,144100.0,19.4173,19.4173,19.3199,19.3199,144100.0
2011-10-31 10:00:00,25.78,25.78,25.61,25.65,224300.0,19.3199,19.3199,19.1925,19.2225,224300.0
2011-10-31 10:05:00,25.65,25.78,25.64,25.77,214400.0,19.2225,19.3199,19.215,19.3124,214400.0
2011-10-31 10:10:00,25.76,25.81,25.73,25.8,180100.0,19.3049,19.3424,19.2824,19.3349,180100.0
2011-10-31 10:15:00,25.8,25.81,25.71,25.71,92000.0,19.3349,19.3424,19.2674,19.2674,92000.0
2011-10-31 10:20:00,25.71,25.73,25.7,25.7,51000.0,19.2674,19.2824,19.26,19.26,51000.0
2011-10-31 10:25:00,25.71,25.82,25.7,25.82,99000.0,19.2674,19.3499,19.26,19.3499,99000.0
2011-10-31 10:30:00,25.82,25.87,25.81,25.86,120800.0,19.3499,19.3874,19.3424,19.3799,120800.0
2011-10-31 10:35:00,25.86,25.91,25.82,25.9,83100.0,19.3799,19.4173,19.3499,19.4098,83100.0
2011-10-31 10:40:00,25.9,25.91,25.84,25.9,245800.0,19.4098,19.4173,19.3649,19.4098,245800.0
2011-10-31 10:45:00,25.89,25.94,25.89,25.94,81700.0,19.4023,19.4398,19.4023,19.4398,81700.0
2011-10-31 10:50:00,25.95,25.99,25.89,25.9,112000.0,19.4473,19.4773,19.4023,19.4098,112000.0
2011-10-31 10:55:00,25.9,25.9,25.81,25.81,76800.0,19.4098,19.4098,19.3424,19.3424,76800.0
2011-10-31 11:00:00,25.82,25.92,25.8,25.89,90900.0,19.3499,19.4248,19.3349,19.4023,90900.0
2011-10-31 11:05:00,25.89,25.95,25.88,25.92,77300.0,19.4023,19.4473,19.3948,19.4248,77300.0
2011-10-31 11:10:00,25.92,25.93,25.88,25.9,88200.0,19.4248,19.4323,19.3948,19.4098,88200.0
2011-10-31 11:15:00,25.91,25.92,25.87,25.91,121500.0,19.4173,19.4248,19.3874,19.4173,121500.0
2011-10-31 11:20:00,25.91,25.98,25.91,25.98,49400.0,19.4173,19.4698,19.4173,19.4698,49400.0
2011-10-31 11:25:00,25.98,25.99,25.96,25.96,48200.0,19.4698,19.4773,19.4548,19.4548,48200.0
2011-10-31 11:30:00,25.96,26.0,25.95,25.97,55300.0,19.4548,19.4848,19.4473,19.4623,55300.0
2011-10-31 11:35:00,25.98,25.99,25.91,25.92,33500.0,19.4698,19.4773,19.4173,19.4248,33500.0
2011-10-31 11:40:00,25.92,25.97,25.92,25.93,37200.0,19.4248,19.4623,19.4248,19.4323,37200.0
2011-10-31 11:45:00,25.93,25.99,25.92,25.99,47300.0,19.4323,19.4773,19.4248,19.4773,47300.0
2011-10-31 11:50:00,25.98,26.0,25.96,25.96,77400.0,19.4698,19.4848,19.4548,19.4548,77400.0
2011-10-31 11:55:00,25.97,25.97,25.89,25.89,81500.0,19.4623,19.4623,19.4023,19.4023,81500.0
2011-10-31 12:00:00,25.88,25.9,25.85,25.86,40600.0,19.3948,19.4098,19.3724,19.3799,40600.0
2011-10-31 12:05:00,25.86,25.9,25.86,25.89,92100.0,19.3799,19.4098,19.3799,19.4023,92100.0
2011-10-31 12:10:00,25.9,25.94,25.9,25.9,32300.0,19.4098,19.4398,19.4098,19.4098,32300.0
2011-10-31 12:15:00,25.91,25.93,25.87,25.88,141900.0,19.4173,19.4323,19.3874,19.3948,141900.0
2011-10-31 12:20:00,25.89,25.93,25.88,25.91,54100.0,19.4023,19.4323,19.3948,19.4173,54100.0
2011-10-31 12:25:00,25.91,25.91,25.85,25.88,52200.0,19.4173,19.4173,19.3724,19.3948,52200.0
2011-10-31 12:30:00,25.88,25.88,25.85,25.86,77200.0,19.3948,19.3948,19.3724,19.3799,77200.0
2011-10-31 12:35:00,25.86,25.88,25.86,25.88,62100.0,19.3799,19.3948,19.3799,19.3948,62100.0
2011-10-31 12:40:00,25.89,25.92,25.87,25.91,32300.0,19.4023,19.4248,19.3874,19.4173,32300.0
2011-10-31 12:45:00,25.92,25.97,25.9,25.96,44000.0,19.4248,19.4623,19.4098,19.4548,44000.0
2011-10-31 12:50:00,25.96,25.96,25.92,25.94,18600.0,19.4548,19.4548,19.4248,19.4398,18600.0
2011-10-31 12:55:00,25.94,25.94,25.9,25.91,31600.0,19.4398,19.4398,19.4098,19.4173,31600.0
2011-10-31 13:00:00,25.92,26.0,25.92,25.97,62900.0,19.4248,19.4848,19.4248,19.4623,62900.0
2011-10-31 13:05:00,25.97,26.0,25.94,25.97,44800.0,19.4623,19.4848,19.4398,19.4623,44800.0
2011-10-31 13:10:00,25.97,26.0,25.97,25.98,18500.0,19.4623,19.4848,19.4623,19.4698,18500.0
2011-10-31 13:15:00,25.98,25.99,25.97,25.97,18900.0,19.4698,19.4773,19.4623,19.4623,18900.0
2011-10-31 13:20:00,25.98,26.0,25.95,25.97,58000.0,19.4698,19.4848,19.4473,19.4623,58000.0
2011-10-31 13:25:00,25.96,25.98,25.96,25.96,19100.0,19.4548,19.4698,19.4548,19.4548,19100.0
2011-10-31 13:30:00,25.97,25.99,25.95,25.96,24300.0,19.4623,19.4773,19.4473,19.4548,24300.0
2011-10-31 13:35:00,25.97,26.01,25.96,26.0,48900.0,19.4623,19.4923,19.4548,19.4848,48900.0
2011-10-31 13:40:00,26.0,26.06,25.98,26.06,155100.0,19.4848,19.5297,19.4698,19.5297,155100.0
2011-10-31 13:45:00,26.06,26.12,26.04,26.09,58700.0,19.5297,19.5747,19.5148,19.5522,58700.0
2011-10-31 13:50:00,26.09,26.11,26.08,26.09,40600.0,19.5522,19.5672,19.5447,19.5522,40600.0
2011-10-31 13:55:00,26.08,26.1,26.05,26.08,65400.0,19.5447,19.5597,19.5222,19.5447,65400.0
2011-10-31 14:00:00,26.07,26.1,26.06,26.08,48100.0,19.5372,19.5597,19.5297,19.5447,48100.0
2011-10-31 14:05:00,26.09,26.09,26.06,26.06,61500.0,19.5522,19.5522,19.5297,19.5297,61500.0
2011-10-31 14:10:00,26.07,26.09,26.05,26.07,41500.0,19.5372,19.5522,19.5222,19.5372,41500.0
2011-10-31 14:15:00,26.07,26.09,26.05,26.09,49300.0,19.5372,19.5522,19.5222,19.5522,49300.0
2011-10-31 14:20:00,26.09,26.14,26.08,26.08,75000.0,19.5522,19.5897,19.5447,19.5447,75000.0
2011-10-31 14:25:00,26.08,26.12,26.07,26.1,68100.0,19.5447,19.5747,19.5372,19.5597,68100.0
2011-10-31 14:30:00,26.1,26.16,26.09,26.12,182100.0,19.5597,19.6047,19.5522,19.5747,182100.0
2011-10-31 14:35:00,26.12,26.12,26.06,26.07,98500.0,19.5747,19.5747,19.5297,19.5372,98500.0
2011-10-31 14:40:00,26.06,26.1,26.04,26.04,38300.0,19.5297,19.5597,19.5148,19.5148,38300.0
2011-10-31 14:45:00,26.04,26.06,26.01,26.05,31200.0,19.5148,19.5297,19.4923,19.5222,31200.0
2011-10-31 14:50:00,26.05,26.1,26.05,26.09,71400.0,19.5222,19.5597,19.5222,19.5522,71400.0
2011-10-31 14:55:00,26.1,26.12,26.05,26.05,54500.0,19.5597,19.5747,19.5222,19.5222,54500.0
2011-10-31 15:00:00,26.05,26.08,26.04,26.05,83500.0,19.5222,19.5447,19.5148,19.5222,83500.0
2011-10-31 15:05:00,26.05,26.05,25.99,26.01,127100.0,19.5222,19.5222,19.4773,19.4923,127100.0
2011-10-31 15:10:00,26.01,26.05,25.94,25.94,100800.0,19.4923,19.5222,19.4398,19.4398,100800.0
2011-10-31 15:15:00,25.94,25.97,25.9,25.9,277200.0,19.4398,19.4623,19.4098,19.4098,277200.0
2011-10-31 15:20:00,25.9,25.95,25.87,25.93,89000.0,19.4098,19.4473,19.3874,19.4323,89000.0
2011-10-31 15:25:00,25.92,25.93,25.88,25.89,147300.0,19.4248,19.4323,19.3948,19.4023,147300.0
2011-10-31 15:30:00,25.89,26.0,25.89,25.98,166200.0,19.4023,19.4848,19.4023,19.4698,166200.0
2011-10-31 15:35:00,25.97,26.01,25.96,25.96,100600.0,19.4623,19.4923,19.4548,19.4548,100600.0
2011-10-31 15:40:00,25.96,25.97,25.88,25.88,88800.0,19.4548,19.4623,19.3948,19.3948,88800.0
2011-10-31 15:45:00,25.88,25.89,25.72,25.76,429800.0,19.3948,19.4023,19.2749,19.3049,429800.0
2011-10-31 15:50:00,25.76,25.85,25.75,25.85,517600.0,19.3049,19.3724,19.2974,19.3724,517600.0
2011-10-31 15:55:00,25.85,25.86,25.82,25.85,831500.0,19.3724,19.3799,19.3499,19.3724,831500.0
2011-11-01 09:30:00,24.82,24.9,24.7,24.71,462900.0,18.6005,18.6604,18.5105,18.518,462900.0
2011-11-01 09:35:00,24.71,24.72,24.22,24.24,653700.0,18.518,18.5255,18.1508,18.1658,653700.0
2011-11-01 09:40:00,24.23,24.46,24.04,24.37,717400.0,18.1583,18.3307,18.0159,18.2632,717400.0
2011-11-01 09:45:00,24.38,24.52,24.38,24.39,245100.0,18.2707,18.3756,18.2707,18.2782,245100.0
2011-11-01 09:50:00,24.4,24.6,24.39,24.6,307100.0,18.2857,18.4356,18.2782,18.4356,307100.0
2011-11-01 09:55:00,24.61,24.74,24.59,24.72,172800.0,18.4431,18.5405,18.4281,18.5255,172800.0
2011-11-01 10:00:00,24.72,24.72,23.95,24.16,1831900.0,18.5255,18.5255,17.9485,18.1059,1831900.0
2011-11-01 10:05:00,24.17,24.25,24.01,24.16,695900.0,18.1133,18.1733,17.9934,18.1059,695900.0
2011-11-01 10:10:00,24.17,24.39,24.17,24.33,540700.0,18.1133,18.2782,18.1133,18.2333,540700.0
2011-11-01 10:15:00,24.33,24.35,24.2,24.3,296700.0,18.2333,18.2482,18.1358,18.2108,296700.0
2011-11-01 10:20:00,24.3,24.31,24.05,24.06,303800.0,18.2108,18.2183,18.0234,18.0309,303800.0
2011-11-01 10:25:00,24.05,24.22,24.05,24.11,328300.0,18.0234,18.1508,18.0234,18.0684,328300.0
2011-11-01 10:30:00,24.1,24.15,24.06,24.15,185600.0,18.0609,18.0984,18.0309,18.0984,185600.0
2011-11-01 10:35:00,24.15,24.32,24.15,24.22,304400.0,18.0984,18.2258,18.0984,18.1508,304400.0
2011-11-01 10:40:00,24.21,24.29,24.13,24.14,147300.0,18.1433,18.2033,18.0834,18.0909,147300.0
2011-11-01 10:45:00,24.14,24.17,24.05,24.08,231600.0,18.0909,18.1133,18.0234,18.0459,231600.0
2011-11-01 10:50:00,24.08,24.09,24.01,24.02,236300.0,18.0459,18.0534,17.9934,18.0009,236300.0
2011-11-01 10:55:00,24.02,24.06,24.01,24.03,155300.0,18.0009,18.0309,17.9934,18.0084,155300.0
2011-11-01 11:00:00,24.02,24.09,23.91,23.94,312800.0,18.0009,18.0534,17.9185,17.941,312800.0
2011-11-01 11:05:00,23.94,24.0,23.9,24.0,310400.0,17.941,17.9859,17.911,17.9859,310400.0
2011-11-01 11:10:00,24.0,24.13,24.0,24.11,255700.0,17.9859,18.0834,17.9859,18.0684,255700.0
2011-11-01 11:15:00,24.11,24.2,24.09,24.15,187000.0,18.0684,18.1358,18.0534,18.0984,187000.0
2011-11-01 11:20:00,24.15,24.17,24.03,24.07,263800.0,18.0984,18.1133,18.0084,18.0384,263800.0
2011-11-01 11:25:00,24.07,24.15,24.06,24.09,173700.0,18.0384,18.0984,18.0309,18.0534,173700.0
2011-11-01 11:30:00,24.09,24.1,23.97,23.97,351400.0,18.0534,18.0609,17.9635,17.9635,351400.0
2011-11-01 11:35:00,23.96,24.01,23.9,24.01,374600.0,17.956,17.9934,17.911,17.9934,374600.0
2011-11-01 11:40:00,24.01,24.02,23.97,23.98,108000.0,17.9934,18.0009,17.9635,17.971,108000.0
2011-11-01 11:45:00,23.98,24.06,23.97,23.98,291900.0,17.971,18.0309,17.9635,17.971,291900.0
2011-11-01 11:50:00,23.99,23.99,23.55,23.61,649900.0,17.9785,17.9785,17.6487,17.6937,649900.0
2011-11-01 11:55:00,23.61,23.75,23.61,23.73,174800.0,17.6937,17.7986,17.6937,17.7836,174800.0
2011-11-01 12:00:00,23.73,23.73,23.65,23.7,314100.0,17.7836,17.7836,17.7237,17.7611,314100.0
2011-11-01 12:05:00,23.69,23.85,23.68,23.8,160200.0,17.7536,17.8735,17.7461,17.8361,160200.0
2011-11-01 12:10:00,23.8,23.83,23.74,23.76,179900.0,17.8361,17.8585,17.7911,17.8061,179900.0
2011-11-01 12:15:00,23.75,23.76,23.7,23.7,167800.0,17.7986,17.8061,17.7611,17.7611,167800.0
2011-11-01 12:20:00,23.7,23.73,23.66,23.68,151100.0,17.7611,17.7836,17.7311,17.7461,151100.0
2011-11-01 12:25:00,23.67,23.73,23.63,23.68,225800.0,17.7386,17.7836,17.7087,17.7461,225800.0
2011-11-01 12:30:00,23.68,23.72,23.6,23.64,243300.0,17.7461,17.7761,17.6862,17.7162,243300.0
2011-11-01 12:35:00,23.64,23.69,23.64,23.68,84900.0,17.7162,17.7536,17.7162,17.7461,84900.0
2011-11-01 12:40:00,23.68,23.73,23.62,23.65,143600.0,17.7461,17.7836,17.7012,17.7237,143600.0
2011-11-01 12:45:00,23.66,23.68,23.64,23.65,110200.0,17.7311,17.7461,17.7162,17.7237,110200.0
2011-11-01 12:50:00,23.65,23.69,23.64,23.67,144400.0,17.7237,17.7536,17.7162,17.7386,144400.0
2011-11-01 12:55:00,23.66,23.69,23.65,23.65,83400.0,17.7311,17.7536,17.7237,17.7237,83400.0
2011-11-01 13:00:00,23.65,23.65,23.58,23.63,306600.0,17.7237,17.7237,17.6712,17.7087,306600.0
2011-11-01 13:05:00,23.63,23.69,23.61,23.62,117600.0,17.7087,17.7536,17.6937,17.7012,117600.0
2011-11-01 13:10:00,23.62,23.64,23.57,23.59,169400.0,17.7012,17.7162,17.6637,17.6787,169400.0
2011-11-01 13:15:00,23.58,23.61,23.51,23.53,181900.0,17.6712,17.6937,17.6187,17.6337,181900.0
2011-11-01 13:20:00,23.54,23.57,23.5,23.53,271100.0,17.6412,17.6637,17.6112,17.6337,271100.0
2011-11-01 13:25:00,23.54,23.78,23.5,23.74,227500.0,17.6412,17.8211,17.6112,17.7911,227500.0
2011-11-01 13:30:00,23.75,23.83,23.61,23.66,487600.0,17.7986,17.8585,17.6937,17.7311,487600.0
2011-11-01 13:35:00,23.67,23.77,23.6,23.61,205000.0,17.7386,17.8136,17.6862,17.6937,205000.0
2011-11-01 13:40:00,23.61,23.77,23.6,23.76,162200.0,17.6937,17.8136,17.6862,17.8061,162200.0
2011-11-01 13:45:00,23.76,23.82,23.66,23.66,193300.0,17.8061,17.8511,17.7311,17.7311,193300.0
2011-11-01 13:50:00,23.66,23.69,23.51,23.53,354700.0,17.7311,17.7536,17.6187,17.6337,354700.0
2011-11-01 13:55:00,23.53,23.58,23.46,23.56,387400.0,17.6337,17.6712,17.5813,17.6562,387400.0
2011-11-01 14:00:00,23.56,23.61,23.53,23.61,229800.0,17.6562,17.6937,17.6337,17.6937,229800.0
2011-11-01 14:05:00,23.6,23.67,23.55,23.63,183600.0,17.6862,17.7386,17.6487,17.7087,183600.0
2011-11-01 14:10:00,23.63,23.66,23.57,23.6,212800.0,17.7087,17.7311,17.6637,17.6862,212800.0
2011-11-01 14:15:00,23.6,23.6,23.51,23.54,246700.0,17.6862,17.6862,17.6187,17.6412,246700.0
2011-11-01 14:20:00,23.54,23.66,23.54,23.66,418600.0,17.6412,17.7311,17.6412,17.7311,418600.0
2011-11-01 14:25:00,23.66,23.67,23.57,23.58,181600.0,17.7311,17.7386,17.6637,17.6712,181600.0
2011-11-01 14:30:00,23.57,23.65,23.53,23.63,294100.0,17.6637,17.7237,17.6337,17.7087,294100.0
2011-11-01 14:35:00,23.63,23.67,23.58,23.6,147300.0,17.7087,17.7386,17.6712,17.6862,147300.0
2011-11-01 14:40:00,23.59,23.62,23.58,23.62,140400.0,17.6787,17.7012,17.6712,17.7012,140400.0
2011-11-01 14:45:00,23.62,23.68,23.56,23.56,147000.0,17.7012,17.7461,17.6562,17.6562,147000.0
2011-11-01 14:50:00,23.56,23.66,23.54,23.59,190200.0,17.6562,17.7311,17.6412,17.6787,190200.0
2011-11-01 14:55:00,23.6,23.62,23.53,23.56,183800.0,17.6862,17.7012,17.6337,17.6562,183800.0
2011-11-01 15:00:00,23.55,23.56,23.49,23.51,435300.0,17.6487,17.6562,17.6037,17.6187,435300.0
2011-11-01 15:05:00,23.52,23.58,23.51,23.57,297300.0,17.6262,17.6712,17.6187,17.6637,297300.0
2011-11-01 15:10:00,23.57,23.63,23.56,23.59,341100.0,17.6637,17.7087,17.6562,17.6787,341100.0
2011-11-01 15:15:00,23.59,23.61,23.55,23.6,237100.0,17.6787,17.6937,17.6487,17.6862,237100.0
2011-11-01 15:20:00,23.61,23.62,23.56,23.57,158300.0,17.6937,17.7012,17.6562,17.6637,158300.0
2011-11-01 15:25:00,23.58,23.6,23.55,23.58,307500.0,17.6712,17.6862,17.6487,17.6712,307500.0
2011-11-01 15:30:00,23.58,23.68,23.58,23.63,397600.0,17.6712,17.7461,17.6712,17.7087,397600.0
2011-11-01 15:35:00,23.63,23.75,23.63,23.75,294900.0,17.7087,17.7986,17.7087,17.7986,294900.0
2011-11-01 15:40:00,23.75,23.75,23.56,23.57,523700.0,17.7986,17.7986,17.6562,17.6637,523700.0
2011-11-01 15:45:00,23.56,23.57,23.38,23.5,810600.0,17.6562,17.6637,17.5213,17.6112,810600.0
2011-11-01 15:50:00,23.49,23.5,23.25,23.26,600900.0,17.6037,17.6112,17.4239,17.4314,600900.0
2011-11-01 15:55:00,23.26,23.36,23.26,23.34,649000.0,17.4314,17.5063,17.4314,17.4913,649000.0
2011-11-02 09:30:00,23.7,23.73,23.55,23.56,246900.0,17.7611,17.7836,17.6487,17.6562,246900.0
2011-11-02 09:35:00,23.55,23.56,23.31,23.32,235400.0,17.6487,17.6562,17.4688,17.4763,235400.0
2011-11-02 09:40:00,23.32,23.38,23.2,23.2,319600.0,17.4763,17.5213,17.3864,17.3864,319600.0
2011-11-02 09:45:00,23.2,23.2,22.95,23.01,464100.0,17.3864,17.3864,17.1991,17.244,464100.0
2011-11-02 09:50:00,23.0,23.01,22.92,23.0,272800.0,17.2365,17.244,17.1766,17.2365,272800.0
2011-11-02 09:55:00,23.0,23.09,22.95,23.09,211400.0,17.2365,17.304,17.1991,17.304,211400.0
2011-11-02 10:00:00,23.08,23.2,23.0,23.0,204200.0,17.2965,17.3864,17.2365,17.2365,204200.0
2011-11-02 10:05:00,23.01,23.06,22.93,23.04,288500.0,17.244,17.2815,17.1841,17.2665,288500.0
2011-11-02 10:10:00,23.04,23.2,23.02,23.17,208600.0,17.2665,17.3864,17.2515,17.3639,208600.0
2011-11-02 10:15:00,23.17,23.18,23.02,23.06,196100.0,17.3639,17.3714,17.2515,17.2815,196100.0
2011-11-02 10:20:00,23.05,23.09,23.04,23.07,149800.0,17.274,17.304,17.2665,17.289,149800.0
2011-11-02 10:25:00,23.07,23.2,23.07,23.19,226900.0,17.289,17.3864,17.289,17.3789,226900.0
2011-11-02 10:30:00,23.2,23.2,23.08,23.11,214800.0,17.3864,17.3864,17.2965,17.319,214800.0
2011-11-02 10:35:00,23.11,23.15,23.1,23.14,82500.0,17.319,17.3489,17.3115,17.3414,82500.0
2011-11-02 10:40:00,23.15,23.4,23.15,23.3,320200.0,17.3489,17.5363,17.3489,17.4614,320200.0
2011-11-02 10:45:00,23.3,23.42,23.24,23.42,217900.0,17.4614,17.5513,17.4164,17.5513,217900.0
2011-11-02 10:50:00,23.42,23.49,23.35,23.43,238000.0,17.5513,17.6037,17.4988,17.5588,238000.0
2011-11-02 10:55:00,23.43,23.44,23.27,23.28,293700.0,17.5588,17.5663,17.4389,17.4464,293700.0
2011-11-02 11:00:00,23.28,23.35,23.28,23.32,173000.0,17.4464,17.4988,17.4464,17.4763,173000.0
2011-11-02 11:05:00,23.33,23.38,23.33,23.33,110300.0,17.4838,17.5213,17.4838,17.4838,110300.0
2011-11-02 11:10:00,23.33,23.35,23.32,23.35,104700.0,17.4838,17.4988,17.4763,17.4988,104700.0
2011-11-02 11:15:00,23.34,23.37,23.31,23.35,106100.0,17.4913,17.5138,17.4688,17.4988,106100.0
2011-11-02 11:20:00,23.34,23.46,23.34,23.46,211500.0,17.4913,17.5813,17.4913,17.5813,211500.0
2011-11-02 11:25:00,23.46,23.54,23.45,23.51,231700.0,17.5813,17.6412,17.5738,17.6187,231700.0
2011-11-02 11:30:00,23.51,23.52,23.44,23.49,294200.0,17.6187,17.6262,17.5663,17.6037,294200.0
2011-11-02 11:35:00,23.49,23.49,23.46,23.47,83300.0,17.6037,17.6037,17.5813,17.5888,83300.0
2011-11-02 11:40:00,23.47,23.52,23.43,23.44,274700.0,17.5888,17.6262,17.5588,17.5663,274700.0
2011-11-02 11:45:00,23.44,23.46,23.39,23.4,81200.0,17.5663,17.5813,17.5288,17.5363,81200.0
2011-11-02 11:50:00,23.39,23.4,23.32,23.38,87200.0,17.5288,17.5363,17.4763,17.5213,87200.0
2011-11-02 11:55:00,23.38,23.39,23.35,23.35,186400.0,17.5213,17.5288,17.4988,17.4988,186400.0
2011-11-02 12:00:00,23.36,23.41,23.35,23.41,130600.0,17.5063,17.5438,17.4988,17.5438,130600.0
2011-11-02 12:05:00,23.41,23.41,23.35,23.38,101200.0,17.5438,17.5438,17.4988,17.5213,101200.0
2011-11-02 12:10:00,23.37,23.43,23.37,23.42,131400.0,17.5138,17.5588,17.5138,17.5513,131400.0
2011-11-02 12:15:00,23.41,23.42,23.4,23.4,65300.0,17.5438,17.5513,17.5363,17.5363,65300.0
2011-11-02 12:20:00,23.4,23.4,23.36,23.38,87200.0,17.5363,17.5363,17.5063,17.5213,87200.0
2011-11-02 12:25:00,23.38,23.4,23.35,23.36,92400.0,17.5213,17.5363,17.4988,17.5063,92400.0
2011-11-02 12:30:00,23.36,23.41,23.34,23.35,56900.0,17.5063,17.5438,17.4913,17.4988,56900.0
2011-11-02 12:35:00,23.35,23.41,23.32,23.39,48200.0,17.4988,17.5438,17.4763,17.5288,48200.0
2011-11-02 12:40:00,23.39,23.45,23.33,23.35,50200.0,17.5288,17.5738,17.4838,17.4988,50200.0
2011-11-02 12:45:00,23.35,23.39,23.33,23.34,186700.0,17.4988,17.5288,17.4838,17.4913,186700.0
2011-11-02 12:50:00,23.33,23.35,23.33,23.33,56100.0,17.4838,17.4988,17.4838,17.4838,56100.0
2011-11-02 12:55:00,23.33,23.34,23.3,23.3,82100.0,17.4838,17.4913,17.4614,17.4614,82100.0
2011-11-02 13:00:00,23.3,23.3,23.23,23.28,149600.0,17.4614,17.4614,17.4089,17.4464,149600.0
2011-11-02 13:05:00,23.27,23.31,23.26,23.27,54000.0,17.4389,17.4688,17.4314,17.4389,54000.0
2011-11-02 13:10:00,23.27,23.29,23.26,23.28,63100.0,17.4389,17.4539,17.4314,17.4464,63100.0
2011-11-02 13:15:00,23.27,23.28,23.23,23.25,194000.0,17.4389,17.4464,17.4089,17.4239,194000.0
2011-11-02 13:20:00,23.24,23.24,23.15,23.15,84600.0,17.4164,17.4164,17.3489,17.3489,84600.0
2011-11-02 13:25:00,23.15,23.22,23.12,23.19,195200.0,17.3489,17.4014,17.3265,17.3789,195200.0
2011-11-02 13:30:00,23.18,23.22,23.14,23.19,80100.0,17.3714,17.4014,17.3414,17.3789,80100.0
2011-11-02 13:35:00,23.19,23.19,23.14,23.16,58000.0,17.3789,17.3789,17.3414,17.3564,58000.0
2011-11-02 13:40:00,23.15,23.16,23.12,23.14,48700.0,17.3489,17.3564,17.3265,17.3414,48700.0
2011-11-02 13:45:00,23.14,23.23,23.14,23.2,74300.0,17.3414,17.4089,17.3414,17.3864,74300.0
2011-11-02 13:50:00,23.2,23.21,23.1,23.11,39800.0,17.3864,17.3939,17.3115,17.319,39800.0
2011-11-02 13:55:00,23.1,23.13,23.1,23.11,56800.0,17.3115,17.334,17.3115,17.319,56800.0
2011-11-02 14:00:00,23.11,23.14,23.05,23.13,166400.0,17.319,17.3414,17.274,17.334,166400.0
2011-11-02 14:05:00,23.14,23.16,23.11,23.14,162000.0,17.3414,17.3564,17.319,17.3414,162000.0
2011-11-02 14:10:00,23.14,23.14,23.08,23.1,118000.0,17.3414,17.3414,17.2965,17.3115,118000.0
2011-11-02 14:15:00,23.09,23.12,23.06,23.09,175500.0,17.304,17.3265,17.2815,17.304,175500.0
2011-11-02 14:20:00,23.09,23.12,23.07,23.11,143300.0,17.304,17.3265,17.289,17.319,143300.0
2011-11-02 14:25:00,23.1,23.12,23.08,23.09,50800.0,17.3115,17.3265,17.2965,17.304,50800.0
2011-11-02 14:30:00,23.08,23.13,23.07,23.13,96900.0,17.2965,17.334,17.289,17.334,96900.0
2011-11-02 14:35:00,23.13,23.19,23.1,23.1,89700.0,17.334,17.3789,17.3115,17.3115,89700.0
2011-11-02 14:40:00,23.1,23.12,23.08,23.09,44600.0,17.3115,17.3265,17.2965,17.304,44600.0
2011-11-02 14:45:00,23.09,23.17,23.08,23.15,103300.0,17.304,17.3639,17.2965,17.3489,103300.0
2011-11-02 14:50:00,23.15,23.22,23.14,23.21,111800.0,17.3489,17.4014,17.3414,17.3939,111800.0
2011-11-02 14:55:00,23.2,23.25,23.2,23.2,121800.0,17.3864,17.4239,17.3864,17.3864,121800.0
2011-11-02 15:00:00,23.21,23.22,23.16,23.17,103000.0,17.3939,17.4014,17.3564,17.3639,103000.0
2011-11-02 15:05:00,23.18,23.26,23.18,23.25,291200.0,17.3714,17.4314,17.3714,17.4239,291200.0
2011-11-02 15:10:00,23.24,23.31,23.24,23.31,219000.0,17.4164,17.4688,17.4164,17.4688,219000.0
2011-11-02 15:15:00,23.31,23.38,23.26,23.38,118500.0,17.4688,17.5213,17.4314,17.5213,118500.0
2011-11-02 15:20:00,23.38,23.39,23.33,23.36,73100.0,17.5213,17.5288,17.4838,17.5063,73100.0
2011-11-02 15:25:00,23.36,23.36,23.22,23.27,106200.0,17.5063,17.5063,17.4014,17.4389,106200.0
2011-11-02 15:30:00,23.26,23.31,23.19,23.21,118000.0,17.4314,17.4688,17.3789,17.3939,118000.0
2011-11-02 15:35:00,23.22,23.23,23.17,23.23,267300.0,17.4014,17.4089,17.3639,17.4089,267300.0
2011-11-02 15:40:00,23.23,23.28,23.2,23.21,214500.0,17.4089,17.4464,17.3864,17.3939,214500.0
2011-11-02 15:45:00,23.21,23.25,23.18,23.23,228300.0,17.3939,17.4239,17.3714,17.4089,228300.0
2011-11-02 15:50:00,23.22,23.23,23.17,23.21,137900.0,17.4014,17.4089,17.3639,17.3939,137900.0
2011-11-02 15:55:00,23.21,23.23,23.2,23.21,223900.0,17.3939,17.4089,17.3864,17.3939,223900.0
2011-11-03 09:30:00,23.86,23.91,23.6,23.66,491400.0,17.881,17.9185,17.6862,17.7311,491400.0
2011-11-03 09:35:00,23.66,23.66,23.46,23.52,179400.0,17.7311,17.7311,17.5813,17.6262,179400.0
2011-11-03 09:40:00,23.51,23.6,23.48,23.56,360800.0,17.6187,17.6862,17.5963,17.6562,360800.0
2011-11-03 09:45:00,23.56,23.64,23.56,23.56,179000.0,17.6562,17.7162,17.6562,17.6562,179000.0
2011-11-03 09:50:00,23.56,23.57,23.33,23.33,313100.0,17.6562,17.6637,17.4838,17.4838,313100.0
2011-11-03 09:55:00,23.33,23.35,23.25,23.33,182100.0,17.4838,17.4988,17.4239,17.4838,182100.0
2011-11-03 10:00:00,23.33,23.33,23.1,23.14,384200.0,17.4838,17.4838,17.3115,17.3414,384200.0
2011-11-03 10:05:00,23.14,23.14,22.93,22.94,517100.0,17.3414,17.3414,17.1841,17.1916,517100.0
2011-11-03 10:10:00,22.95,22.97,22.76,22.87,618400.0,17.1991,17.214,17.0567,17.1391,618400.0
2011-11-03 10:15:00,22.87,23.02,22.85,23.0,328200.0,17.1391,17.2515,17.1241,17.2365,328200.0
2011-11-03 10:20:00,23.0,23.09,22.99,23.08,191000.0,17.2365,17.304,17.229,17.2965,191000.0
2011-11-03 10:25:00,23.07,23.27,23.07,23.23,239500.0,17.289,17.4389,17.289,17.4089,239500.0
2011-11-03 10:30:00,23.23,23.35,23.19,23.26,215300.0,17.4089,17.4988,17.3789,17.4314,215300.0
2011-11-03 10:35:00,23.27,23.29,23.21,23.24,191800.0,17.4389,17.4539,17.3939,17.4164,191800.0
2011-11-03 10:40:00,23.24,23.37,23.24,23.35,166600.0,17.4164,17.5138,17.4164,17.4988,166600.0
2011-11-03 10:45:00,23.35,23.42,23.34,23.37,208000.0,17.4988,17.5513,17.4913,17.5138,208000.0
2011-11-03 10:50:00,23.36,23.41,23.34,23.38,166500.0,17.5063,17.5438,17.4913,17.5213,166500.0
2011-11-03 10:55:00,23.38,23.48,23.37,23.44,203500.0,17.5213,17.5963,17.5138,17.5663,203500.0
2011-11-03 11:00:00,23.44,23.48,23.33,23.33,178500.0,17.5663,17.5963,17.4838,17.4838,178500.0
2011-11-03 11:05:00,23.34,23.41,23.31,23.35,163900.0,17.4913,17.5438,17.4688,17.4988,163900.0
2011-11-03 11:10:00,23.34,23.44,23.33,23.43,106700.0,17.4913,17.5663,17.4838,17.5588,106700.0
2011-11-03 11:15:00,23.43,23.47,23.41,23.43,237400.0,17.5588,17.5888,17.5438,17.5588,237400.0
2011-11-03 11:20:00,23.43,23.44,23.37,23.37,139100.0,17.5588,17.5663,17.5138,17.5138,139100.0
2011-11-03 11:25:00,23.37,23.4,23.32,23.35,236000.0,17.5138,17.5363,17.4763,17.4988,236000.0
2011-11-03 11:30:00,23.36,23.4,23.3,23.35,79400.0,17.5063,17.5363,17.4614,17.4988,79400.0
2011-11-03 11:35:00,23.35,23.35,23.27,23.31,82600.0,17.4988,17.4988,17.4389,17.4688,82600.0
2011-11-03 11:40:00,23.31,23.35,23.26,23.35,81800.0,17.4688,17.4988,17.4314,17.4988,81800.0
2011-11-03 11:45:00,23.34,23.36,23.27,23.34,82200.0,17.4913,17.5063,17.4389,17.4913,82200.0
2011-11-03 11:50:00,23.33,23.4,23.28,23.33,147600.0,17.4838,17.5363,17.4464,17.4838,147600.0
2011-11-03 11:55:00,23.33,23.33,23.15,23.17,105100.0,17.4838,17.4838,17.3489,17.3639,105100.0
2011-11-03 12:00:00,23.17,23.21,23.14,23.16,107500.0,17.3639,17.3939,17.3414,17.3564,107500.0
2011-11-03 12:05:00,23.16,23.26,23.12,23.25,126800.0,17.3564,17.4314,17.3265,17.4239,126800.0
2011-11-03 12:10:00,23.25,23.32,23.25,23.28,165500.0,17.4239,17.4763,17.4239,17.4464,165500.0
2011-11-03 12:15:00,23.28,23.32,23.26,23.3,67000.0,17.4464,17.4763,17.4314,17.4614,67000.0
2011-11-03 12:20:00,23.3,23.35,23.24,23.34,110800.0,17.4614,17.4988,17.4164,17.4913,110800.0
2011-11-03 12:25:00,23.34,23.44,23.32,23.42,170300.0,17.4913,17.5663,17.4763,17.5513,170300.0
2011-11-03 12:30:00,23.43,23.43,23.37,23.38,107700.0,17.5588,17.5588,17.5138,17.5213,107700.0
2011-11-03 12:35:00,23.37,23.4,23.3,23.34,76700.0,17.5138,17.5363,17.4614,17.4913,76700.0
2011-11-03 12:40:00,23.34,23.35,23.3,23.33,192600.0,17.4913,17.4988,17.4614,17.4838,192600.0
2011-11-03 12:45:00,23.33,23.41,23.33,23.41,112000.0,17.4838,17.5438,17.4838,17.5438,112000.0
2011-11-03 12:50:00,23.41,23.42,23.37,23.39,132500.0,17.5438,17.5513,17.5138,17.5288,132500.0
2011-11-03 12:55:00,23.38,23.4,23.33,23.34,170600.0,17.5213,17.5363,17.4838,17.4913,170600.0
2011-11-03 13:00:00,23.34,23.42,23.34,23.41,164800.0,17.4913,17.5513,17.4913,17.5438,164800.0
2011-11-03 13:05:00,23.41,23.44,23.39,23.41,244500.0,17.5438,17.5663,17.5288,17.5438,244500.0
2011-11-03 13:10:00,23.41,23.48,23.41,23.44,142400.0,17.5438,17.5963,17.5438,17.5663,142400.0
2011-11-03 13:15:00,23.44,23.51,23.42,23.5,496400.0,17.5663,17.6187,17.5513,17.6112,496400.0
2011-11-03 13:20:00,23.49,23.5,23.45,23.47,245900.0,17.6037,17.6112,17.5738,17.5888,245900.0
2011-11-03 13:25:00,23.47,23.49,23.44,23.49,165200.0,17.5888,17.6037,17.5663,17.6037,165200.0
2011-11-03 13:30:00,23.49,23.61,23.48,23.59,285900.0,17.6037,17.6937,17.5963,17.6787,285900.0
2011-11-03 13:35:00,23.58,23.61,23.55,23.6,153400.0,17.6712,17.6937,17.6487,17.6862,153400.0
2011-11-03 13:40:00,23.6,23.77,23.6,23.76,284600.0,17.6862,17.8136,17.6862,17.8061,284600.0
2011-11-03 13:45:00,23.76,23.94,23.76,23.9,311200.0,17.8061,17.941,17.8061,17.911,311200.0
2011-11-03 13:50:00,23.9,23.93,23.74,23.75,205000.0,17.911,17.9335,17.7911,17.7986,205000.0
2011-11-03 13:55:00,23.74,23.76,23.66,23.66,193300.0,17.7911,17.8061,17.7311,17.7311,193300.0
2011-11-03 14:00:00,23.67,23.68,23.58,23.65,277600.0,17.7386,17.7461,17.6712,17.7237,277600.0
2011-11-03 14:05:00,23.64,23.79,23.62,23.79,161700.0,17.7162,17.8286,17.7012,17.8286,161700.0
2011-11-03 14:10:00,23.8,23.8,23.69,23.75,197500.0,17.8361,17.8361,17.7536,17.7986,197500.0
2011-11-03 14:15:00,23.76,23.8,23.7,23.72,262700.0,17.8061,17.8361,17.7611,17.7761,262700.0
2011-11-03 14:20:00,23.72,23.77,23.7,23.77,104400.0,17.7761,17.8136,17.7611,17.8136,104400.0
2011-11-03 14:25:00,23.77,23.8,23.73,23.75,137100.0,17.8136,17.8361,17.7836,17.7986,137100.0
2011-11-03 14:30:00,23.75,23.8,23.74,23.78,117600.0,17.7986,17.8361,17.7911,17.8211,117600.0
2011-11-03 14:35:00,23.78,23.87,23.78,23.86,102200.0,17.8211,17.8885,17.8211,17.881,102200.0
2011-11-03 14:40:00,23.86,23.91,23.85,23.85,226800.0,17.881,17.9185,17.8735,17.8735,226800.0
2011-11-03 14:45:00,23.85,23.86,23.78,23.78,73100.0,17.8735,17.881,17.8211,17.8211,73100.0
2011-11-03 14:50:00,23.79,23.82,23.77,23.79,84400.0,17.8286,17.8511,17.8136,17.8286,84400.0
2011-11-03 14:55:00,23.78,23.85,23.77,23.83,112000.0,17.8211,17.8735,17.8136,17.8585,112000.0
2011-11-03 15:00:00,23.83,23.92,23.82,23.88,127500.0,17.8585,17.926,17.8511,17.896,127500.0
2011-11-03 15:05:00,23.88,23.89,23.82,23.82,52500.0,17.896,17.9035,17.8511,17.8511,52500.0
2011-11-03 15:10:00,23.83,23.87,23.8,23.83,102800.0,17.8585,17.8885,17.8361,17.8585,102800.0
2011-11-03 15:15:00,23.82,23.85,23.8,23.81,74100.0,17.8511,17.8735,17.8361,17.8436,74100.0
2011-11-03 15:20:00,23.81,23.87,23.8,23.87,102600.0,17.8436,17.8885,17.8361,17.8885,102600.0
2011-11-03 15:25:00,23.87,24.01,23.87,24.01,370400.0,17.8885,17.9934,17.8885,17.9934,370400.0
2011-11-03 15:30:00,24.01,24.04,23.96,23.98,172000.0,17.9934,18.0159,17.956,17.971,172000.0
2011-11-03 15:35:00,23.98,24.08,23.98,24.0,259000.0,17.971,18.0459,17.971,17.9859,259000.0
2011-11-03 15:40:00,24.01,24.07,23.97,24.06,409800.0,17.9934,18.0384,17.9635,18.0309,409800.0
2011-11-03 15:45:00,24.05,24.12,24.01,24.03,375900.0,18.0234,18.0759,17.9934,18.0084,375900.0
2011-11-03 15:50:00,24.03,24.08,24.01,24.04,299400.0,18.0084,18.0459,17.9934,18.0159,299400.0
2011-11-03 15:55:00,24.04,24.11,24.03,24.03,508300.0,18.0159,18.0684,18.0084,18.0084,508300.0
2011-11-04 09:30:00,23.9,23.92,23.63,23.68,218100.0,17.911,17.926,17.7087,17.7461,218100.0
2011-11-04 09:35:00,23.68,23.89,23.61,23.8,305900.0,17.7461,17.9035,17.6937,17.8361,305900.0
2011-11-04 09:40:00,23.8,23.85,23.73,23.8,98300.0,17.8361,17.8735,17.7836,17.8361,98300.0
2011-11-04 09:45:00,23.81,23.86,23.79,23.84,207900.0,17.8436,17.881,17.8286,17.866,207900.0
2011-11-04 09:50:00,23.84,23.86,23.81,23.81,237300.0,17.866,17.881,17.8436,17.8436,237300.0
2011-11-04 09:55:00,23.8,23.8,23.64,23.64,185700.0,17.8361,17.8361,17.7162,17.7162,185700.0
2011-11-04 10:00:00,23.65,23.65,23.52,23.54,304100.0,17.7237,17.7237,17.6262,17.6412,304100.0
2011-11-04 10:05:00,23.54,23.61,23.51,23.6,167100.0,17.6412,17.6937,17.6187,17.6862,167100.0
2011-11-04 10:10:00,23.6,23.6,23.55,23.55,194300.0,17.6862,17.6862,17.6487,17.6487,194300.0
2011-11-04 10:15:00,23.56,23.62,23.51,23.52,148800.0,17.6562,17.7012,17.6187,17.6262,148800.0
2011-11-04 10:20:00,23.51,23.58,23.45,23.49,204400.0,17.6187,17.6712,17.5738,17.6037,204400.0
2011-11-04 10:25:00,23.49,23.49,23.34,23.35,176500.0,17.6037,17.6037,17.4913,17.4988,176500.0
2011-11-04 10:30:00,23.34,23.35,23.31,23.34,146900.0,17.4913,17.4988,17.4688,17.4913,146900.0
2011-11-04 10:35:00,23.33,23.35,23.31,23.33,169800.0,17.4838,17.4988,17.4688,17.4838,169800.0
2011-11-04 10:40:00,23.33,23.46,23.33,23.46,165800.0,17.4838,17.5813,17.4838,17.5813,165800.0
2011-11-04 10:45:00,23.46,23.52,23.46,23.51,99900.0,17.5813,17.6262,17.5813,17.6187,99900.0
2011-11-04 10:50:00,23.51,23.51,23.39,23.42,131200.0,17.6187,17.6187,17.5288,17.5513,131200.0
2011-11-04 10:55:00,23.42,23.47,23.4,23.46,88700.0,17.5513,17.5888,17.5363,17.5813,88700.0
2011-11-04 11:00:00,23.46,23.55,23.45,23.55,149900.0,17.5813,17.6487,17.5738,17.6487,149900.0
2011-11-04 11:05:00,23.55,23.55,23.45,23.5,120200.0,17.6487,17.6487,17.5738,17.6112,120200.0
2011-11-04 11:10:00,23.49,23.51,23.46,23.47,77500.0,17.6037,17.6187,17.5813,17.5888,77500.0
2011-11-04 11:15:00,23.48,23.48,23.37,23.38,59200.0,17.5963,17.5963,17.5138,17.5213,59200.0
2011-11-04 11:20:00,23.38,23.47,23.33,23.42,59400.0,17.5213,17.5888,17.4838,17.5513,59400.0
2011-11-04 11:25:00,23.41,23.48,23.39,23.45,43200.0,17.5438,17.5963,17.5288,17.5738,43200.0
2011-11-04 11:30:00,23.45,23.51,23.45,23.5,46300.0,17.5738,17.6187,17.5738,17.6112,46300.0
2011-11-04 11:35:00,23.49,23.51,23.43,23.49,70300.0,17.6037,17.6187,17.5588,17.6037,70300.0
2011-11-04 11:40:00,23.5,23.5,23.46,23.5,36900.0,17.6112,17.6112,17.5813,17.6112,36900.0
2011-11-04 11:45:00,23.5,23.52,23.45,23.49,138400.0,17.6112,17.6262,17.5738,17.6037,138400.0
2011-11-04 11:50:00,23.49,23.52,23.44,23.5,124600.0,17.6037,17.6262,17.5663,17.6112,124600.0
2011-11-04 11:55:00,23.5,23.52,23.48,23.5,60700.0,17.6112,17.6262,17.5963,17.6112,60700.0
2011-11-04 12:00:00,23.5,23.52,23.47,23.48,110600.0,17.6112,17.6262,17.5888,17.5963,110600.0
2011-11-04 12:05:00,23.49,23.5,23.44,23.45,26000.0,17.6037,17.6112,17.5663,17.5738,26000.0
2011-11-04 12:10:00,23.45,23.5,23.43,23.49,78100.0,17.5738,17.6112,17.5588,17.6037,78100.0
2011-11-04 12:15:00,23.5,23.5,23.45,23.5,34700.0,17.6112,17.6112,17.5738,17.6112,34700.0
2011-11-04 12:20:00,23.5,23.5,23.47,23.5,53800.0,17.6112,17.6112,17.5888,17.6112,53800.0
2011-11-04 12:25:00,23.5,23.5,23.48,23.48,63200.0,17.6112,17.6112,17.5963,17.5963,63200.0
2011-11-04 12:30:00,23.49,23.49,23.45,23.48,56600.0,17.6037,17.6037,17.5738,17.5963,56600.0
2011-11-04 12:35:00,23.48,23.48,23.44,23.46,49700.0,17.5963,17.5963,17.5663,17.5813,49700.0
2011-11-04 12:40:00,23.45,23.47,23.39,23.39,79600.0,17.5738,17.5888,17.5288,17.5288,79600.0
2011-11-04 12:45:00,23.39,23.46,23.39,23.42,118500.0,17.5288,17.5813,17.5288,17.5513,118500.0
2011-11-04 12:50:00,23.42,23.48,23.4,23.45,40400.0,17.5513,17.5963,17.5363,17.5738,40400.0
2011-11-04 12:55:00,23.45,23.46,23.41,23.45,44800.0,17.5738,17.5813,17.5438,17.5738,44800.0
2011-11-04 13:00:00,23.45,23.45,23.43,23.44,23500.0,17.5738,17.5738,17.5588,17.5663,23500.0
2011-11-04 13:05:00,23.43,23.5,23.42,23.5,29900.0,17.5588,17.6112,17.5513,17.6112,29900.0
2011-11-04 13:10:00,23.49,23.52,23.48,23.51,122100.0,17.6037,17.6262,17.5963,17.6187,122100.0
2011-11-04 13:15:00,23.51,23.52,23.5,23.5,135000.0,17.6187,17.6262,17.6112,17.6112,135000.0
2011-11-04 13:20:00,23.51,23.51,23.46,23.49,145300.0,17.6187,17.6187,17.5813,17.6037,145300.0
2011-11-04 13:25:00,23.5,23.51,23.48,23.5,138000.0,17.6112,17.6187,17.5963,17.6112,138000.0
2011-11-04 13:30:00,23.49,23.51,23.48,23.49,50100.0,17.6037,17.6187,17.5963,17.6037,50100.0
2011-11-04 13:35:00,23.5,23.52,23.5,23.51,37700.0,17.6112,17.6262,17.6112,17.6187,37700.0
2011-11-04 13:40:00,23.51,23.63,23.49,23.63,188400.0,17.6187,17.7087,17.6037,17.7087,188400.0
2011-11-04 13:45:00,23.62,23.65,23.56,23.6,148600.0,17.7012,17.7237,17.6562,17.6862,148600.0
2011-11-04 13:50:00,23.61,23.67,23.61,23.65,103200.0,17.6937,17.7386,17.6937,17.7237,103200.0
2011-11-04 13:55:00,23.65,23.66,23.58,23.6,63200.0,17.7237,17.7311,17.6712,17.6862,63200.0
2011-11-04 14:00:00,23.61,23.62,23.54,23.55,97500.0,17.6937,17.7012,17.6412,17.6487,97500.0
2011-11-04 14:05:00,23.55,23.58,23.53,23.58,95900.0,17.6487,17.6712,17.6337,17.6712,95900.0
2011-11-04 14:10:00,23.58,23.58,23.54,23.55,35700.0,17.6712,17.6712,17.6412,17.6487,35700.0
2011-11-04 14:15:00,23.55,23.61,23.55,23.6,74300.0,17.6487,17.6937,17.6487,17.6862,74300.0
2011-11-04 14:20:00,23.61,23.65,23.6,23.63,87900.0,17.6937,17.7237,17.6862,17.7087,87900.0
2011-11-04 14:25:00,23.63,23.69,23.63,23.68,80100.0,17.7087,17.7536,17.7087,17.7461,80100.0
2011-11-04 14:30:00,23.68,23.72,23.67,23.68,56200.0,17.7461,17.7761,17.7386,17.7461,56200.0
2011-11-04 14:35:00,23.67,23.67,23.57,23.58,45600.0,17.7386,17.7386,17.6637,17.6712,45600.0
2011-11-04 14:40:00,23.58,23.63,23.57,23.61,94800.0,17.6712,17.7087,17.6637,17.6937,94800.0
2011-11-04 14:45:00,23.61,23.65,23.6,23.61,136400.0,17.6937,17.7237,17.6862,17.6937,136400.0
2011-11-04 14:50:00,23.61,23.61,23.54,23.56,92600.0,17.6937,17.6937,17.6412,17.6562,92600.0
2011-11-04 14:55:00,23.55,23.6,23.51,23.55,142600.0,17.6487,17.6862,17.6187,17.6487,142600.0
2011-11-04 15:00:00,23.55,23.56,23.54,23.55,92100.0,17.6487,17.6562,17.6412,17.6487,92100.0
2011-11-04 15:05:00,23.55,23.55,23.51,23.53,214800.0,17.6487,17.6487,17.6187,17.6337,214800.0
2011-11-04 15:10:00,23.53,23.54,23.48,23.49,129100.0,17.6337,17.6412,17.5963,17.6037,129100.0
2011-11-04 15:15:00,23.5,23.56,23.5,23.52,168700.0,17.6112,17.6562,17.6112,17.6262,168700.0
2011-11-04 15:20:00,23.51,23.53,23.48,23.5,158100.0,17.6187,17.6337,17.5963,17.6112,158100.0
2011-11-04 15:25:00,23.5,23.55,23.49,23.52,112300.0,17.6112,17.6487,17.6037,17.6262,112300.0
2011-11-04 15:30:00,23.52,23.55,23.49,23.55,95300.0,17.6262,17.6487,17.6037,17.6487,95300.0
2011-11-04 15:35:00,23.55,23.6,23.52,23.54,101700.0,17.6487,17.6862,17.6262,17.6412,101700.0
2011-11-04 15:40:00,23.55,23.69,23.55,23.69,75500.0,17.6487,17.7536,17.6487,17.7536,75500.0
2011-11-04 15:45:00,23.69,23.7,23.65,23.65,123000.0,17.7536,17.7611,17.7237,17.7237,123000.0
2011-11-04 15:50:00,23.65,23.65,23.56,23.57,216700.0,17.7237,17.7237,17.6562,17.6637,216700.0
2011-11-04 15:55:00,23.58,23.61,23.55,23.6,334200.0,17.6712,17.6937,17.6487,17.6862,334200.0
2011-11-07 09:30:00,23.98,23.99,23.7,23.89,267300.0,17.971,17.9785,17.7611,17.9035,267300.0
2011-11-07 09:35:00,23.89,23.9,23.71,23.89,301800.0,17.9035,17.911,17.7686,17.9035,301800.0
2011-11-07 09:40:00,23.9,23.98,23.76,23.85,175500.0,17.911,17.971,17.8061,17.8735,175500.0
2011-11-07 09:45:00,23.85,24.02,23.84,23.99,313400.0,17.8735,18.0009,17.866,17.9785,313400.0
2011-11-07 09:50:00,24.0,24.0,23.95,24.0,99100.0,17.9859,17.9859,17.9485,17.9859,99100.0
2011-11-07 09:55:00,24.0,24.15,23.97,24.01,209400.0,17.9859,18.0984,17.9635,17.9934,209400.0
2011-11-07 10:00:00,24.02,24.02,23.89,23.9,90800.0,18.0009,18.0009,17.9035,17.911,90800.0
2011-11-07 10:05:00,23.91,23.91,23.82,23.84,100000.0,17.9185,17.9185,17.8511,17.866,100000.0
2011-11-07 10:10:00,23.84,23.95,23.79,23.85,119900.0,17.866,17.9485,17.8286,17.8735,119900.0
2011-11-07 10:15:00,23.85,23.91,23.8,23.88,164100.0,17.8735,17.9185,17.8361,17.896,164100.0
2011-11-07 10:20:00,23.87,23.93,23.85,23.87,144400.0,17.8885,17.9335,17.8735,17.8885,144400.0
2011-11-07 10:25:00,23.87,23.89,23.8,23.82,119300.0,17.8885,17.9035,17.8361,17.8511,119300.0
2011-11-07 10:30:00,23.82,23.95,23.79,23.9,368600.0,17.8511,17.9485,17.8286,17.911,368600.0
2011-11-07 10:35:00,23.9,23.98,23.88,23.91,212200.0,17.911,17.971,17.896,17.9185,212200.0
2011-11-07 10:40:00,23.91,23.98,23.9,23.98,67800.0,17.9185,17.971,17.911,17.971,67800.0
2011-11-07 10:45:00,23.97,24.0,23.93,23.98,198200.0,17.9635,17.9859,17.9335,17.971,198200.0
2011-11-07 10:50:00,23.97,23.99,23.93,23.94,92200.0,17.9635,17.9785,17.9335,17.941,92200.0
2011-11-07 10:55:00,23.93,23.95,23.88,23.9,151200.0,17.9335,17.9485,17.896,17.911,151200.0
2011-11-07 11:00:00,23.89,23.93,23.88,23.92,125300.0,17.9035,17.9335,17.896,17.926,125300.0
2011-11-07 11:05:00,23.91,23.99,23.9,23.91,128800.0,17.9185,17.9785,17.911,17.9185,128800.0
2011-11-07 11:10:00,23.91,23.98,23.89,23.93,111700.0,17.9185,17.971,17.9035,17.9335,111700.0
2011-11-07 11:15:00,23.93,23.97,23.83,23.83,64200.0,17.9335,17.9635,17.8585,17.8585,64200.0
2011-11-07 11:20:00,23.84,23.84,23.75,23.77,92700.0,17.866,17.866,17.7986,17.8136,92700.0
2011-11-07 11:25:00,23.77,23.8,23.71,23.74,84300.0,17.8136,17.8361,17.7686,17.7911,84300.0
2011-11-07 11:30:00,23.75,23.78,23.71,23.72,69000.0,17.7986,17.8211,17.7686,17.7761,69000.0
2011-11-07 11:35:00,23.71,23.73,23.65,23.69,129000.0,17.7686,17.7836,17.7237,17.7536,129000.0
2011-11-07 11:40:00,23.7,23.75,23.66,23.7,71900.0,17.7611,17.7986,17.7311,17.7611,71900.0
2011-11-07 11:45:00,23.69,23.73,23.66,23.7,70200.0,17.7536,17.7836,17.7311,17.7611,70200.0
2011-11-07 11:50:00,23.7,23.74,23.66,23.68,45400.0,17.7611,17.7911,17.7311,17.7461,45400.0
2011-11-07 11:55:00,23.67,23.71,23.65,23.69,57900.0,17.7386,17.7686,17.7237,17.7536,57900.0
2011-11-07 12:00:00,23.68,23.73,23.67,23.72,42100.0,17.7461,17.7836,17.7386,17.7761,42100.0
2011-11-07 12:05:00,23.73,23.82,23.72,23.81,119100.0,17.7836,17.8511,17.7761,17.8436,119100.0
2011-11-07 12:10:00,23.8,23.81,23.74,23.75,38500.0,17.8361,17.8436,17.7911,17.7986,38500.0
2011-11-07 12:15:00,23.74,23.76,23.61,23.61,167500.0,17.7911,17.8061,17.6937,17.6937,167500.0
2011-11-07 12:20:00,23.6,23.65,23.6,23.62,44400.0,17.6862,17.7237,17.6862,17.7012,44400.0
2011-11-07 12:25:00,23.61,23.62,23.55,23.59,65200.0,17.6937,17.7012,17.6487,17.6787,65200.0
2011-11-07 12:30:00,23.6,23.63,23.53,23.53,79600.0,17.6862,17.7087,17.6337,17.6337,79600.0
2011-11-07 12:35:00,23.53,23.58,23.52,23.58,62500.0,17.6337,17.6712,17.6262,17.6712,62500.0
2011-11-07 12:40:00,23.57,23.66,23.53,23.66,217600.0,17.6637,17.7311,17.6337,17.7311,217600.0
2011-11-07 12:45:00,23.65,23.7,23.63,23.69,144100.0,17.7237,17.7611,17.7087,17.7536,144100.0
2011-11-07 12:50:00,23.68,23.78,23.68,23.75,236300.0,17.7461,17.8211,17.7461,17.7986,236300.0
2011-11-07 12:55:00,23.76,23.77,23.73,23.73,41200.0,17.8061,17.8136,17.7836,17.7836,41200.0
2011-11-07 13:00:00,23.73,23.73,23.66,23.67,39800.0,17.7836,17.7836,17.7311,17.7386,39800.0
2011-11-07 13:05:00,23.67,23.73,23.66,23.7,104000.0,17.7386,17.7836,17.7311,17.7611,104000.0
2011-11-07 13:10:00,23.7,23.74,23.69,23.74,50800.0,17.7611,17.7911,17.7536,17.7911,50800.0
2011-11-07 13:15:00,23.75,23.81,23.74,23.8,89600.0,17.7986,17.8436,17.7911,17.8361,89600.0
2011-11-07 13:20:00,23.81,23.82,23.75,23.75,42200.0,17.8436,17.8511,17.7986,17.7986,42200.0
2011-11-07 13:25:00,23.76,23.77,23.74,23.77,43600.0,17.8061,17.8136,17.7911,17.8136,43600.0
2011-11-07 13:30:00,23.77,23.77,23.71,23.72,22300.0,17.8136,17.8136,17.7686,17.7761,22300.0
2011-11-07 13:35:00,23.72,23.74,23.68,23.68,27100.0,17.7761,17.7911,17.7461,17.7461,27100.0
2011-11-07 13:40:00,23.69,23.71,23.68,23.7,20800.0,17.7536,17.7686,17.7461,17.7611,20800.0
2011-11-07 13:45:00,23.69,23.69,23.63,23.63,33000.0,17.7536,17.7536,17.7087,17.7087,33000.0
2011-11-07 13:50:00,23.63,23.66,23.62,23.66,32000.0,17.7087,17.7311,17.7012,17.7311,32000.0
2011-11-07 13:55:00,23.67,23.85,23.67,23.85,177300.0,17.7386,17.8735,17.7386,17.8735,177300.0
2011-11-07 14:00:00,23.85,23.94,23.81,23.93,187400.0,17.8735,17.941,17.8436,17.9335,187400.0
2011-11-07 14:05:00,23.93,23.96,23.9,23.95,136800.0,17.9335,17.956,17.911,17.9485,136800.0
2011-11-07 14:10:00,23.95,23.99,23.89,23.9,121800.0,17.9485,17.9785,17.9035,17.911,121800.0
2011-11-07 14:15:00,23.91,23.92,23.87,23.9,66700.0,17.9185,17.926,17.8885,17.911,66700.0
2011-11-07 14:20:00,23.9,23.95,23.88,23.93,103900.0,17.911,17.9485,17.896,17.9335,103900.0
2011-11-07 14:25:00,23.93,23.97,23.9,23.94,111100.0,17.9335,17.9635,17.911,17.941,111100.0
2011-11-07 14:30:00,23.94,23.97,23.92,23.93,57300.0,17.941,17.9635,17.926,17.9335,57300.0
2011-11-07 14:35:00,23.93,23.94,23.88,23.92,52700.0,17.9335,17.941,17.896,17.926,52700.0
2011-11-07 14:40:00,23.92,23.92,23.88,23.91,61300.0,17.926,17.926,17.896,17.9185,61300.0
2011-11-07 14:45:00,23.91,23.94,23.88,23.89,57500.0,17.9185,17.941,17.896,17.9035,57500.0
2011-11-07 14:50:00,23.89,23.99,23.88,23.95,119700.0,17.9035,17.9785,17.896,17.9485,119700.0
2011-11-07 14:55:00,23.95,23.96,23.91,23.95,56200.0,17.9485,17.956,17.9185,17.9485,56200.0
2011-11-07 15:00:00,23.95,23.96,23.93,23.96,61000.0,17.9485,17.956,17.9335,17.956,61000.0
2011-11-07 15:05:00,23.96,23.98,23.93,23.95,81600.0,17.956,17.971,17.9335,17.9485,81600.0
2011-11-07 15:10:00,23.94,23.99,23.94,23.96,93500.0,17.941,17.9785,17.941,17.956,93500.0
2011-11-07 15:15:00,23.95,23.98,23.91,23.91,94100.0,17.9485,17.971,17.9185,17.9185,94100.0
2011-11-07 15:20:00,23.91,23.98,23.91,23.96,69700.0,17.9185,17.971,17.9185,17.956,69700.0
2011-11-07 15:25:00,23.97,23.97,23.85,23.85,129300.0,17.9635,17.9635,17.8735,17.8735,129300.0
2011-11-07 15:30:00,23.85,23.9,23.81,23.83,96900.0,17.8735,17.911,17.8436,17.8585,96900.0
2011-11-07 15:35:00,23.82,23.94,23.82,23.94,80100.0,17.8511,17.941,17.8511,17.941,80100.0
2011-11-07 15:40:00,23.94,24.02,23.94,24.02,276700.0,17.941,18.0009,17.941,18.0009,276700.0
2011-11-07 15:45:00,24.01,24.02,23.96,23.98,193100.0,17.9934,18.0009,17.956,17.971,193100.0
2011-11-07 15:50:00,23.99,24.05,23.98,24.04,343400.0,17.9785,18.0234,17.971,18.0159,343400.0
2011-11-07 15:55:00,24.04,24.04,24.01,24.03,373300.0,18.0159,18.0159,17.9934,18.0084,373300.0
2011-11-08 09:30:00,24.21,24.24,24.07,24.22,224200.0,18.1433,18.1658,18.0384,18.1508,224200.0
2011-11-08 09:35:00,24.24,24.24,24.1,24.22,163100.0,18.1658,18.1658,18.0609,18.1508,163100.0
2011-11-08 09:40:00,24.22,24.39,24.22,24.32,228900.0,18.1508,18.2782,18.1508,18.2258,228900.0
2011-11-08 09:45:00,24.33,24.36,24.25,24.26,180600.0,18.2333,18.2557,18.1733,18.1808,180600.0
2011-11-08 09:50:00,24.25,24.26,24.16,24.18,228100.0,18.1733,18.1808,18.1059,18.1208,228100.0
2011-11-08 09:55:00,24.18,24.26,24.15,24.23,294700.0,18.1208,18.1808,18.0984,18.1583,294700.0
2011-11-08 10:00:00,24.23,24.33,24.22,24.25,186000.0,18.1583,18.2333,18.1508,18.1733,186000.0
2011-11-08 10:05:00,24.26,24.29,24.21,24.25,161000.0,18.1808,18.2033,18.1433,18.1733,161000.0
2011-11-08 10:10:00,24.25,24.25,24.05,24.13,197200.0,18.1733,18.1733,18.0234,18.0834,197200.0
2011-11-08 10:15:00,24.11,24.23,24.07,24.21,174900.0,18.0684,18.1583,18.0384,18.1433,174900.0
2011-11-08 10:20:00,24.21,24.28,24.14,24.19,66200.0,18.1433,18.1958,18.0909,18.1283,66200.0
2011-11-08 10:25:00,24.18,24.19,24.05,24.07,265200.0,18.1208,18.1283,18.0234,18.0384,265200.0
2011-11-08 10:30:00,24.07,24.07,24.0,24.0,164700.0,18.0384,18.0384,17.9859,17.9859,164700.0
2011-11-08 10:35:00,24.01,24.08,24.01,24.05,87200.0,17.9934,18.0459,17.9934,18.0234,87200.0
2011-11-08 10:40:00,24.05,24.2,24.04,24.2,326100.0,18.0234,18.1358,18.0159,18.1358,326100.0
2011-11-08 10:45:00,24.2,24.27,24.17,24.2,159500.0,18.1358,18.1883,18.1133,18.1358,159500.0
2011-11-08 10:50:00,24.2,24.2,24.08,24.15,152200.0,18.1358,18.1358,18.0459,18.0984,152200.0
2011-11-08 10:55:00,24.16,24.2,24.13,24.16,137800.0,18.1059,18.1358,18.0834,18.1059,137800.0
2011-11-08 11:00:00,24.16,24.19,24.1,24.15,85700.0,18.1059,18.1283,18.0609,18.0984,85700.0
2011-11-08 11:05:00,24.16,24.24,24.1,24.1,324600.0,18.1059,18.1658,18.0609,18.0609,324600.0
2011-11-08 11:10:00,24.1,24.19,24.1,24.17,212500.0,18.0609,18.1283,18.0609,18.1133,212500.0
2011-11-08 11:15:00,24.17,24.18,24.08,24.13,264800.0,18.1133,18.1208,18.0459,18.0834,264800.0
2011-11-08 11:20:00,24.13,24.15,24.01,24.07,202300.0,18.0834,18.0984,17.9934,18.0384,202300.0
2011-11-08 11:25:00,24.06,24.08,24.03,24.07,102800.0,18.0309,18.0459,18.0084,18.0384,102800.0
2011-11-08 11:30:00,24.06,24.13,24.03,24.08,127200.0,18.0309,18.0834,18.0084,18.0459,127200.0
2011-11-08 11:35:00,24.08,24.15,24.04,24.09,135600.0,18.0459,18.0984,18.0159,18.0534,135600.0
2011-11-08 11:40:00,24.09,24.09,24.04,24.07,255700.0,18.0534,18.0534,18.0159,18.0384,255700.0
2011-11-08 11:45:00,24.06,24.06,23.98,24.0,181100.0,18.0309,18.0309,17.971,17.9859,181100.0
2011-11-08 11:50:00,24.0,24.04,23.98,24.03,146700.0,17.9859,18.0159,17.971,18.0084,146700.0
2011-11-08 11:55:00,24.02,24.07,24.01,24.01,96900.0,18.0009,18.0384,17.9934,17.9934,96900.0
2011-11-08 12:00:00,24.01,24.05,24.0,24.05,78900.0,17.9934,18.0234,17.9859,18.0234,78900.0
2011-11-08 12:05:00,24.05,24.08,24.02,24.07,44300.0,18.0234,18.0459,18.0009,18.0384,44300.0
2011-11-08 12:10:00,24.07,24.08,24.02,24.07,45000.0,18.0384,18.0459,18.0009,18.0384,45000.0
2011-11-08 12:15:00,24.07,24.1,24.03,24.08,70500.0,18.0384,18.0609,18.0084,18.0459,70500.0
2011-11-08 12:20:00,24.11,24.16,24.1,24.11,133200.0,18.0684,18.1059,18.0609,18.0684,133200.0
2011-11-08 12:25:00,24.1,24.11,24.04,24.07,47200.0,18.0609,18.0684,18.0159,18.0384,47200.0
2011-11-08 12:30:00,24.07,24.11,24.06,24.08,61200.0,18.0384,18.0684,18.0309,18.0459,61200.0
2011-11-08 12:35:00,24.09,24.11,24.06,24.09,76900.0,18.0534,18.0684,18.0309,18.0534,76900.0
2011-11-08 12:40:00,24.09,24.11,24.05,24.06,36100.0,18.0534,18.0684,18.0234,18.0309,36100.0
2011-11-08 12:45:00,24.07,24.08,24.03,24.08,52900.0,18.0384,18.0459,18.0084,18.0459,52900.0
2011-11-08 12:50:00,24.08,24.11,24.05,24.11,52100.0,18.0459,18.0684,18.0234,18.0684,52100.0
2011-11-08 12:55:00,24.11,24.11,24.06,24.07,22500.0,18.0684,18.0684,18.0309,18.0384,22500.0
2011-11-08 13:00:00,24.07,24.18,24.06,24.17,92100.0,18.0384,18.1208,18.0309,18.1133,92100.0
2011-11-08 13:05:00,24.18,24.18,24.12,24.15,126500.0,18.1208,18.1208,18.0759,18.0984,126500.0
2011-11-08 13:10:00,24.15,24.18,24.12,24.13,168400.0,18.0984,18.1208,18.0759,18.0834,168400.0
2011-11-08 13:15:00,24.13,24.2,24.11,24.19,127500.0,18.0834,18.1358,18.0684,18.1283,127500.0
2011-11-08 13:20:00,24.19,24.23,24.18,24.22,84700.0,18.1283,18.1583,18.1208,18.1508,84700.0
2011-11-08 13:25:00,24.21,24.25,24.21,24.24,104100.0,18.1433,18.1733,18.1433,18.1658,104100.0
2011-11-08 13:30:00,24.24,24.25,24.2,24.2,103100.0,18.1658,18.1733,18.1358,18.1358,103100.0
2011-11-08 13:35:00,24.2,24.23,24.15,24.23,317900.0,18.1358,18.1583,18.0984,18.1583,317900.0
2011-11-08 13:40:00,24.23,24.27,24.22,24.24,141400.0,18.1583,18.1883,18.1508,18.1658,141400.0
2011-11-08 13:45:00,24.25,24.5,24.24,24.5,434700.0,18.1733,18.3607,18.1658,18.3607,434700.0
2011-11-08 13:50:00,24.49,24.65,24.4,24.65,492800.0,18.3532,18.4731,18.2857,18.4731,492800.0
2011-11-08 13:55:00,24.64,24.64,24.45,24.5,244700.0,18.4656,18.4656,18.3232,18.3607,244700.0
2011-11-08 14:00:00,24.49,24.54,24.47,24.49,215400.0,18.3532,18.3906,18.3382,18.3532,215400.0
2011-11-08 14:05:00,24.49,24.56,24.47,24.48,230300.0,18.3532,18.4056,18.3382,18.3457,230300.0
2011-11-08 14:10:00,24.48,24.49,24.45,24.48,192200.0,18.3457,18.3532,18.3232,18.3457,192200.0
2011-11-08 14:15:00,24.48,24.55,24.48,24.53,385300.0,18.3457,18.3981,18.3457,18.3831,385300.0
2011-11-08 14:20:00,24.52,24.62,24.5,24.57,685400.0,18.3756,18.4506,18.3607,18.4131,685400.0
2011-11-08 14:25:00,24.57,24.67,24.51,24.65,270800.0,18.4131,18.4881,18.3681,18.4731,270800.0
2011-11-08 14:30:00,24.65,24.75,24.63,24.74,321100.0,18.4731,18.548,18.4581,18.5405,321100.0
2011-11-08 14:35:00,24.74,24.79,24.68,24.77,220300.0,18.5405,18.578,18.4955,18.563,220300.0
2011-11-08 14:40:00,24.78,24.8,24.65,24.68,300800.0,18.5705,18.5855,18.4731,18.4955,300800.0
2011-11-08 14:45:00,24.69,24.76,24.68,24.69,112100.0,18.503,18.5555,18.4955,18.503,112100.0
2011-11-08 14:50:00,24.69,24.72,24.68,24.71,189000.0,18.503,18.5255,18.4955,18.518,189000.0
2011-11-08 14:55:00,24.71,24.73,24.66,24.69,184400.0,18.518,18.533,18.4806,18.503,184400.0
2011-11-08 15:00:00,24.69,24.74,24.67,24.69,246400.0,18.503,18.5405,18.4881,18.503,246400.0
2011-11-08 15:05:00,24.7,24.75,24.68,24.74,213000.0,18.5105,18.548,18.4955,18.5405,213000.0
2011-11-08 15:10:00,24.75,24.77,24.71,24.76,232500.0,18.548,18.563,18.518,18.5555,232500.0
2011-11-08 15:15:00,24.77,24.93,24.76,24.9,536800.0,18.563,18.6829,18.5555,18.6604,536800.0
2011-11-08 15:20:00,24.9,24.95,24.9,24.93,369000.0,18.6604,18.6979,18.6604,18.6829,369000.0
2011-11-08 15:25:00,24.92,24.93,24.82,24.93,590200.0,18.6754,18.6829,18.6005,18.6829,590200.0
2011-11-08 15:30:00,24.93,25.05,24.92,25.05,476500.0,18.6829,18.7728,18.6754,18.7728,476500.0
2011-11-08 15:35:00,25.05,25.17,25.03,25.12,536400.0,18.7728,18.8628,18.7578,18.8253,536400.0
2011-11-08 15:40:00,25.12,25.13,24.96,24.98,452700.0,18.8253,18.8328,18.7054,18.7204,452700.0
2011-11-08 15:45:00,24.98,25.06,24.85,25.01,456100.0,18.7204,18.7803,18.6229,18.7429,456100.0
2011-11-08 15:50:00,25.01,25.11,24.92,25.09,527000.0,18.7429,18.8178,18.6754,18.8028,527000.0
2011-11-08 15:55:00,25.09,25.09,25.0,25.05,1355600.0,18.8028,18.8028,18.7354,18.7728,1355600.0
2011-11-09 09:30:00,23.07,23.4,23.07,23.39,1432900.0,17.289,17.5363,17.289,17.5288,1432900.0
2011-11-09 09:35:00,23.39,23.57,23.36,23.45,1259200.0,17.5288,17.6637,17.5063,17.5738,1259200.0
2011-11-09 09:40:00,23.43,23.45,23.04,23.17,2013800.0,17.5588,17.5738,17.2665,17.3639,2013800.0
2011-11-09 09:45:00,23.17,23.2,22.82,22.89,2456100.0,17.3639,17.3864,17.1016,17.1541,2456100.0
2011-11-09 09:50:00,22.9,22.9,22.6,22.65,2134600.0,17.1616,17.1616,16.9368,16.9742,2134600.0
2011-11-09 09:55:00,22.65,22.71,22.52,22.62,1324500.0,16.9742,17.0192,16.8768,16.9518,1324500.0
2011-11-09 10:00:00,22.62,22.92,22.61,22.9,788500.0,16.9518,17.1766,16.9443,17.1616,788500.0
2011-11-09 10:05:00,22.89,22.98,22.84,22.95,563600.0,17.1541,17.2215,17.1166,17.1991,563600.0
2011-11-09 10:10:00,22.94,23.07,22.93,22.96,593000.0,17.1916,17.289,17.1841,17.2066,593000.0
2011-11-09 10:15:00,22.97,23.03,22.9,22.95,617900.0,17.214,17.259,17.1616,17.1991,617900.0
2011-11-09 10:20:00,22.95,23.0,22.82,22.83,272400.0,17.1991,17.2365,17.1016,17.1091,272400.0
2011-11-09 10:25:00,22.83,22.86,22.77,22.79,594300.0,17.1091,17.1316,17.0642,17.0792,594300.0
2011-11-09 10:30:00,22.79,22.89,22.78,22.86,449400.0,17.0792,17.1541,17.0717,17.1316,449400.0
2011-11-09 10:35:00,22.86,22.96,22.82,22.95,444100.0,17.1316,17.2066,17.1016,17.1991,444100.0
2011-11-09 10:40:00,22.96,22.96,22.88,22.91,237400.0,17.2066,17.2066,17.1466,17.1691,237400.0
2011-11-09 10:45:00,22.9,23.09,22.9,23.06,339100.0,17.1616,17.304,17.1616,17.2815,339100.0
2011-11-09 10:50:00,23.05,23.06,22.97,23.0,233700.0,17.274,17.2815,17.214,17.2365,233700.0
2011-11-09 10:55:00,23.0,23.09,22.99,23.02,273400.0,17.2365,17.304,17.229,17.2515,273400.0
2011-11-09 11:00:00,23.02,23.02,22.95,22.96,110600.0,17.2515,17.2515,17.1991,17.2066,110600.0
2011-11-09 11:05:00,22.95,23.07,22.95,23.07,246400.0,17.1991,17.289,17.1991,17.289,246400.0
2011-11-09 11:10:00,23.07,23.15,23.04,23.11,424800.0,17.289,17.3489,17.2665,17.319,424800.0
2011-11-09 11:15:00,23.1,23.19,23.1,23.18,158700.0,17.3115,17.3789,17.3115,17.3714,158700.0
2011-11-09 11:20:00,23.18,23.22,23.14,23.21,346900.0,17.3714,17.4014,17.3414,17.3939,346900.0
2011-11-09 11:25:00,23.2,23.21,23.05,23.07,353800.0,17.3864,17.3939,17.274,17.289,353800.0
2011-11-09 11:30:00,23.07,23.08,22.95,23.0,208300.0,17.289,17.2965,17.1991,17.2365,208300.0
2011-11-09 11:35:00,22.99,23.06,22.96,23.05,175500.0,17.229,17.2815,17.2066,17.274,175500.0
2011-11-09 11:40:00,23.05,23.06,22.97,22.97,107100.0,17.274,17.2815,17.214,17.214,107100.0
2011-11-09 11:45:00,22.97,22.98,22.91,22.97,232300.0,17.214,17.2215,17.1691,17.214,232300.0
2011-11-09 11:50:00,22.97,22.99,22.95,22.98,93800.0,17.214,17.229,17.1991,17.2215,93800.0
2011-11-09 11:55:00,22.99,23.01,22.91,22.92,140700.0,17.229,17.244,17.1691,17.1766,140700.0
2011-11-09 12:00:00,22.92,22.92,22.8,22.8,195700.0,17.1766,17.1766,17.0866,17.0866,195700.0
2011-11-09 12:05:00,22.8,22.89,22.8,22.86,246000.0,17.0866,17.1541,17.0866,17.1316,246000.0
2011-11-09 12:10:00,22.86,22.9,22.85,22.88,127500.0,17.1316,17.1616,17.1241,17.1466,127500.0
2011-11-09 12:15:00,22.89,22.9,22.85,22.88,197900.0,17.1541,17.1616,17.1241,17.1466,197900.0
2011-11-09 12:20:00,22.88,22.95,22.88,22.94,213000.0,17.1466,17.1991,17.1466,17.1916,213000.0
2011-11-09 12:25:00,22.94,22.97,22.9,22.94,347500.0,17.1916,17.214,17.1616,17.1916,347500.0
2011-11-09 12:30:00,22.94,22.99,22.93,22.99,173000.0,17.1916,17.229,17.1841,17.229,173000.0
2011-11-09 12:35:00,22.98,23.01,22.95,22.96,118300.0,17.2215,17.244,17.1991,17.2066,118300.0
2011-11-09 12:40:00,22.96,23.04,22.95,22.99,161800.0,17.2066,17.2665,17.1991,17.229,161800.0
2011-11-09 12:45:00,22.99,22.99,22.97,22.99,98300.0,17.229,17.229,17.214,17.229,98300.0
2011-11-09 12:50:00,22.99,22.99,22.89,22.9,166900.0,17.229,17.229,17.1541,17.1616,166900.0
2011-11-09 12:55:00,22.9,22.9,22.85,22.86,253400.0,17.1616,17.1616,17.1241,17.1316,253400.0
2011-11-09 13:00:00,22.86,22.9,22.86,22.89,154200.0,17.1316,17.1616,17.1316,17.1541,154200.0
2011-11-09 13:05:00,22.89,22.93,22.89,22.89,84200.0,17.1541,17.1841,17.1541,17.1541,84200.0
2011-11-09 13:10:00,22.89,22.9,22.8,22.82,159700.0,17.1541,17.1616,17.0866,17.1016,159700.0
2011-11-09 13:15:00,22.83,22.83,22.79,22.81,286100.0,17.1091,17.1091,17.0792,17.0941,286100.0
2011-11-09 13:20:00,22.81,22.84,22.8,22.8,74700.0,17.0941,17.1166,17.0866,17.0866,74700.0
2011-11-09 13:25:00,22.81,22.83,22.75,22.75,232000.0,17.0941,17.1091,17.0492,17.0492,232000.0
2011-11-09 13:30:00,22.75,22.81,22.73,22.79,190100.0,17.0492,17.0941,17.0342,17.0792,190100.0
2011-11-09 13:35:00,22.8,22.91,22.78,22.87,259700.0,17.0866,17.1691,17.0717,17.1391,259700.0
2011-11-09 13:40:00,22.87,22.9,22.81,22.89,121000.0,17.1391,17.1616,17.0941,17.1541,121000.0
2011-11-09 13:45:00,22.89,22.9,22.81,22.82,66000.0,17.1541,17.1616,17.0941,17.1016,66000.0
2011-11-09 13:50:00,22.81,22.82,22.78,22.8,158100.0,17.0941,17.1016,17.0717,17.0866,158100.0
2011-11-09 13:55:00,22.81,22.81,22.77,22.78,145800.0,17.0941,17.0941,17.0642,17.0717,145800.0
2011-11-09 14:00:00,22.78,22.79,22.78,22.79,74500.0,17.0717,17.0792,17.0717,17.0792,74500.0
2011-11-09 14:05:00,22.78,22.8,22.72,22.73,365200.0,17.0717,17.0866,17.0267,17.0342,365200.0
2011-11-09 14:10:00,22.72,22.73,22.67,22.69,286300.0,17.0267,17.0342,16.9892,17.0042,286300.0
2011-11-09 14:15:00,22.68,22.69,22.64,22.65,197800.0,16.9967,17.0042,16.9667,16.9742,197800.0
2011-11-09 14:20:00,22.65,22.66,22.61,22.64,241800.0,16.9742,16.9817,16.9443,16.9667,241800.0
2011-11-09 14:25:00,22.64,22.65,22.6,22.61,318700.0,16.9667,16.9742,16.9368,16.9443,318700.0
2011-11-09 14:30:00,22.61,22.62,22.55,22.61,494300.0,16.9443,16.9518,16.8993,16.9443,494300.0
2011-11-09 14:35:00,22.61,22.62,22.55,22.57,286300.0,16.9443,16.9518,16.8993,16.9143,286300.0
2011-11-09 14:40:00,22.57,22.59,22.55,22.56,243300.0,16.9143,16.9293,16.8993,16.9068,243300.0
2011-11-09 14:45:00,22.57,22.61,22.55,22.55,292200.0,16.9143,16.9443,16.8993,16.8993,292200.0
2011-11-09 14:50:00,22.55,22.56,22.52,22.53,339600.0,16.8993,16.9068,16.8768,16.8843,339600.0
2011-11-09 14:55:00,22.53,22.57,22.5,22.54,534200.0,16.8843,16.9143,16.8618,16.8918,534200.0
2011-11-09 15:00:00,22.55,22.58,22.53,22.55,107200.0,16.8993,16.9218,16.8843,16.8993,107200.0
2011-11-09 15:05:00,22.55,22.62,22.53,22.6,353300.0,16.8993,16.9518,16.8843,16.9368,353300.0
2011-11-09 15:10:00,22.6,22.61,22.55,22.56,124600.0,16.9368,16.9443,16.8993,16.9068,124600.0
2011-11-09 15:15:00,22.56,22.57,22.52,22.54,123300.0,16.9068,16.9143,16.8768,16.8918,123300.0
2011-11-09 15:20:00,22.53,22.6,22.53,22.57,214500.0,16.8843,16.9368,16.8843,16.9143,214500.0
2011-11-09 15:25:00,22.57,22.57,22.51,22.51,150600.0,16.9143,16.9143,16.8693,16.8693,150600.0
2011-11-09 15:30:00,22.52,22.52,22.31,22.31,753000.0,16.8768,16.8768,16.7194,16.7194,753000.0
2011-11-09 15:35:00,22.32,22.33,22.22,22.22,309200.0,16.7269,16.7344,16.652,16.652,309200.0
2011-11-09 15:40:00,22.22,22.27,22.15,22.23,465500.0,16.652,16.6895,16.5995,16.6595,465500.0
2011-11-09 15:45:00,22.23,22.32,22.19,22.26,555800.0,16.6595,16.7269,16.6295,16.682,555800.0
2011-11-09 15:50:00,22.26,22.28,22.24,22.24,546900.0,16.682,16.697,16.667,16.667,546900.0
2011-11-09 15:55:00,22.25,22.32,22.24,22.31,815300.0,16.6745,16.7269,16.667,16.7194,815300.0
2011-11-10 09:30:00,22.44,22.54,22.35,22.38,615000.0,16.8169,16.8918,16.7494,16.7719,615000.0
2011-11-10 09:35:00,22.38,22.65,22.35,22.6,357500.0,16.7719,16.9742,16.7494,16.9368,357500.0
2011-11-10 09:40:00,22.6,22.6,22.46,22.55,211200.0,16.9368,16.9368,16.8318,16.8993,211200.0
2011-11-10 09:45:00,22.54,22.62,22.5,22.52,223200.0,16.8918,16.9518,16.8618,16.8768,223200.0
2011-11-10 09:50:00,22.53,22.62,22.5,22.59,249100.0,16.8843,16.9518,16.8618,16.9293,249100.0
2011-11-10 09:55:00,22.58,22.59,22.53,22.54,222900.0,16.9218,16.9293,16.8843,16.8918,222900.0
2011-11-10 10:00:00,22.54,22.56,22.44,22.55,454300.0,16.8918,16.9068,16.8169,16.8993,454300.0
2011-11-10 10:05:00,22.57,22.61,22.51,22.51,663200.0,16.9143,16.9443,16.8693,16.8693,663200.0
2011-11-10 10:10:00,22.51,22.51,22.44,22.45,172900.0,16.8693,16.8693,16.8169,16.8244,172900.0
2011-11-10 10:15:00,22.45,22.46,22.41,22.46,258700.0,16.8244,16.8318,16.7944,16.8318,258700.0
2011-11-10 10:20:00,22.46,22.53,22.45,22.48,163100.0,16.8318,16.8843,16.8244,16.8468,163100.0
2011-11-10 10:25:00,22.48,22.51,22.45,22.46,88700.0,16.8468,16.8693,16.8244,16.8318,88700.0
2011-11-10 10:30:00,22.45,22.46,22.35,22.37,257000.0,16.8244,16.8318,16.7494,16.7644,257000.0
2011-11-10 10:35:00,22.37,22.43,22.37,22.4,107100.0,16.7644,16.8094,16.7644,16.7869,107100.0
2011-11-10 10:40:00,22.41,22.41,22.36,22.37,82100.0,16.7944,16.7944,16.7569,16.7644,82100.0
2011-11-10 10:45:00,22.37,22.37,22.26,22.3,265300.0,16.7644,16.7644,16.682,16.7119,265300.0
2011-11-10 10:50:00,22.3,22.38,22.29,22.34,157400.0,16.7119,16.7719,16.7044,16.7419,157400.0
2011-11-10 10:55:00,22.34,22.35,22.29,22.29,69600.0,16.7419,16.7494,16.7044,16.7044,69600.0
2011-11-10 11:00:00,22.29,22.34,22.27,22.33,189000.0,16.7044,16.7419,16.6895,16.7344,189000.0
2011-11-10 11:05:00,22.33,22.37,22.25,22.26,139900.0,16.7344,16.7644,16.6745,16.682,139900.0
2011-11-10 11:10:00,22.26,22.29,22.16,22.25,199300.0,16.682,16.7044,16.607,16.6745,199300.0
2011-11-10 11:15:00,22.26,22.3,22.21,22.25,124600.0,16.682,16.7119,16.6445,16.6745,124600.0
2011-11-10 11:20:00,22.25,22.32,22.24,22.32,105200.0,16.6745,16.7269,16.667,16.7269,105200.0
2011-11-10 11:25:00,22.32,22.38,22.3,22.34,75900.0,16.7269,16.7719,16.7119,16.7419,75900.0
2011-11-10 11:30:00,22.33,22.37,22.27,22.34,60700.0,16.7344,16.7644,16.6895,16.7419,60700.0
2011-11-10 11:35:00,22.34,22.34,22.28,22.32,77200.0,16.7419,16.7419,16.697,16.7269,77200.0
2011-11-10 11:40:00,22.32,22.41,22.32,22.41,113000.0,16.7269,16.7944,16.7269,16.7944,113000.0
2011-11-10 11:45:00,22.41,22.41,22.34,22.35,128500.0,16.7944,16.7944,16.7419,16.7494,128500.0
2011-11-10 11:50:00,22.36,22.36,22.29,22.29,100800.0,16.7569,16.7569,16.7044,16.7044,100800.0
2011-11-10 11:55:00,22.29,22.3,22.26,22.3,85000.0,16.7044,16.7119,16.682,16.7119,85000.0
2011-11-10 12:00:00,22.29,22.31,22.26,22.27,124000.0,16.7044,16.7194,16.682,16.6895,124000.0
2011-11-10 12:05:00,22.26,22.27,22.22,22.24,90100.0,16.682,16.6895,16.652,16.667,90100.0
2011-11-10 12:10:00,22.24,22.27,22.24,22.24,56600.0,16.667,16.6895,16.667,16.667,56600.0
2011-11-10 12:15:00,22.24,22.26,22.22,22.23,115000.0,16.667,16.682,16.652,16.6595,115000.0
2011-11-10 12:20:00,22.23,22.25,22.16,22.17,94900.0,16.6595,16.6745,16.607,16.6145,94900.0
2011-11-10 12:25:00,22.17,22.19,22.15,22.16,107500.0,16.6145,16.6295,16.5995,16.607,107500.0
2011-11-10 12:30:00,22.16,22.16,22.01,22.02,222100.0,16.607,16.607,16.4946,16.5021,222100.0
2011-11-10 12:35:00,22.01,22.02,21.93,21.97,392900.0,16.4946,16.5021,16.4347,16.4646,392900.0
2011-11-10 12:40:00,21.97,22.01,21.94,21.98,250200.0,16.4646,16.4946,16.4422,16.4721,250200.0
2011-11-10 12:45:00,21.98,22.01,21.95,22.01,181200.0,16.4721,16.4946,16.4496,16.4946,181200.0
2011-11-10 12:50:00,22.0,22.12,22.0,22.11,118600.0,16.4871,16.577,16.4871,16.5696,118600.0
2011-11-10 12:55:00,22.1,22.14,22.08,22.09,97100.0,16.5621,16.592,16.5471,16.5546,97100.0
2011-11-10 13:00:00,22.09,22.13,22.04,22.05,196900.0,16.5546,16.5845,16.5171,16.5246,196900.0
2011-11-10 13:05:00,22.05,22.11,22.03,22.1,290700.0,16.5246,16.5696,16.5096,16.5621,290700.0
2011-11-10 13:10:00,22.1,22.18,22.09,22.17,457700.0,16.5621,16.622,16.5546,16.6145,457700.0
2011-11-10 13:15:00,22.18,22.31,22.18,22.2,349600.0,16.622,16.7194,16.622,16.637,349600.0
2011-11-10 13:20:00,22.21,22.22,22.15,22.2,71600.0,16.6445,16.652,16.5995,16.637,71600.0
2011-11-10 13:25:00,22.2,22.24,22.19,22.19,87200.0,16.637,16.667,16.6295,16.6295,87200.0
2011-11-10 13:30:00,22.2,22.22,22.16,22.17,110100.0,16.637,16.652,16.607,16.6145,110100.0
2011-11-10 13:35:00,22.17,22.2,22.16,22.17,89000.0,16.6145,16.637,16.607,16.6145,89000.0
2011-11-10 13:40:00,22.18,22.29,22.18,22.21,145200.0,16.622,16.7044,16.622,16.6445,145200.0
2011-11-10 13:45:00,22.2,22.24,22.2,22.23,100600.0,16.637,16.667,16.637,16.6595,100600.0
2011-11-10 13:50:00,22.23,22.26,22.2,22.26,121400.0,16.6595,16.682,16.637,16.682,121400.0
2011-11-10 13:55:00,22.26,22.34,22.25,22.3,125100.0,16.682,16.7419,16.6745,16.7119,125100.0
2011-11-10 14:00:00,22.3,22.3,22.25,22.25,122000.0,16.7119,16.7119,16.6745,16.6745,122000.0
2011-11-10 14:05:00,22.26,22.26,22.21,22.24,92200.0,16.682,16.682,16.6445,16.667,92200.0
2011-11-10 14:10:00,22.24,22.32,22.23,22.29,85200.0,16.667,16.7269,16.6595,16.7044,85200.0
2011-11-10 14:15:00,22.28,22.41,22.28,22.4,153900.0,16.697,16.7944,16.697,16.7869,153900.0
2011-11-10 14:20:00,22.4,22.41,22.3,22.32,108800.0,16.7869,16.7944,16.7119,16.7269,108800.0
2011-11-10 14:25:00,22.32,22.32,22.25,22.26,58700.0,16.7269,16.7269,16.6745,16.682,58700.0
2011-11-10 14:30:00,22.25,22.31,22.23,22.31,124400.0,16.6745,16.7194,16.6595,16.7194,124400.0
2011-11-10 14:35:00,22.31,22.31,22.26,22.29,84900.0,16.7194,16.7194,16.682,16.7044,84900.0
2011-11-10 14:40:00,22.29,22.38,22.24,22.38,80700.0,16.7044,16.7719,16.667,16.7719,80700.0
2011-11-10 14:45:00,22.37,22.38,22.33,22.33,91800.0,16.7644,16.7719,16.7344,16.7344,91800.0
2011-11-10 14:50:00,22.32,22.35,22.29,22.29,61700.0,16.7269,16.7494,16.7044,16.7044,61700.0
2011-11-10 14:55:00,22.29,22.32,22.25,22.25,65100.0,16.7044,16.7269,16.6745,16.6745,65100.0
2011-11-10 15:00:00,22.25,22.29,22.25,22.29,72200.0,16.6745,16.7044,16.6745,16.7044,72200.0
2011-11-10 15:05:00,22.29,22.32,22.24,22.24,58600.0,16.7044,16.7269,16.667,16.667,58600.0
2011-11-10 15:10:00,22.24,22.31,22.24,22.27,119700.0,16.667,16.7194,16.667,16.6895,119700.0
2011-11-10 15:15:00,22.27,22.3,22.25,22.26,100700.0,16.6895,16.7119,16.6745,16.682,100700.0
2011-11-10 15:20:00,22.26,22.3,22.2,22.27,169200.0,16.682,16.7119,16.637,16.6895,169200.0
2011-11-10 15:25:00,22.27,22.41,22.27,22.39,136800.0,16.6895,16.7944,16.6895,16.7794,136800.0
2011-11-10 15:30:00,22.38,22.39,22.3,22.37,155900.0,16.7719,16.7794,16.7119,16.7644,155900.0
2011-11-10 15:35:00,22.37,22.44,22.36,22.44,280100.0,16.7644,16.8169,16.7569,16.8169,280100.0
2011-11-10 15:40:00,22.44,22.57,22.39,22.55,522300.0,16.8169,16.9143,16.7794,16.8993,522300.0
2011-11-10 15:45:00,22.55,22.68,22.55,22.68,673300.0,16.8993,16.9967,16.8993,16.9967,673300.0
2011-11-10 15:50:00,22.68,22.85,22.65,22.83,599500.0,16.9967,17.1241,16.9742,17.1091,599500.0
2011-11-10 15:55:00,22.83,22.83,22.67,22.69,994500.0,17.1091,17.1091,16.9892,17.0042,994500.0
2011-11-11 09:30:00,22.95,23.1,22.88,22.91,238500.0,17.1991,17.3115,17.1466,17.1691,238500.0
2011-11-11 09:35:00,22.92,22.95,22.78,22.83,177400.0,17.1766,17.1991,17.0717,17.1091,177400.0
2011-11-11 09:40:00,22.84,22.93,22.81,22.85,131400.0,17.1166,17.1841,17.0941,17.1241,131400.0
2011-11-11 09:45:00,22.85,22.87,22.74,22.76,148600.0,17.1241,17.1391,17.0417,17.0567,148600.0
2011-11-11 09:50:00,22.76,22.81,22.74,22.8,215200.0,17.0567,17.0941,17.0417,17.0866,215200.0
2011-11-11 09:55:00,22.81,22.9,22.8,22.86,345800.0,17.0941,17.1616,17.0866,17.1316,345800.0
2011-11-11 10:00:00,22.87,22.99,22.87,22.99,586800.0,17.1391,17.229,17.1391,17.229,586800.0
2011-11-11 10:05:00,22.99,23.0,22.87,22.88,166700.0,17.229,17.2365,17.1391,17.1466,166700.0
2011-11-11 10:10:00,22.88,22.9,22.77,22.82,170900.0,17.1466,17.1616,17.0642,17.1016,170900.0
2011-11-11 10:15:00,22.82,22.82,22.77,22.78,66600.0,17.1016,17.1016,17.0642,17.0717,66600.0
2011-11-11 10:20:00,22.79,22.79,22.75,22.78,234800.0,17.0792,17.0792,17.0492,17.0717,234800.0
2011-11-11 10:25:00,22.79,22.79,22.75,22.79,107300.0,17.0792,17.0792,17.0492,17.0792,107300.0
2011-11-11 10:30:00,22.79,22.8,22.77,22.79,151600.0,17.0792,17.0866,17.0642,17.0792,151600.0
2011-11-11 10:35:00,22.79,22.8,22.76,22.78,111100.0,17.0792,17.0866,17.0567,17.0717,111100.0
2011-11-11 10:40:00,22.78,22.8,22.77,22.79,226500.0,17.0717,17.0866,17.0642,17.0792,226500.0
2011-11-11 10:45:00,22.79,22.8,22.76,22.79,151300.0,17.0792,17.0866,17.0567,17.0792,151300.0
2011-11-11 10:50:00,22.79,22.8,22.77,22.79,138300.0,17.0792,17.0866,17.0642,17.0792,138300.0
2011-11-11 10:55:00,22.79,22.81,22.76,22.77,233600.0,17.0792,17.0941,17.0567,17.0642,233600.0
2011-11-11 11:00:00,22.77,22.79,22.76,22.79,152800.0,17.0642,17.0792,17.0567,17.0792,152800.0
2011-11-11 11:05:00,22.79,22.8,22.76,22.76,102400.0,17.0792,17.0866,17.0567,17.0567,102400.0
2011-11-11 11:10:00,22.76,22.77,22.71,22.73,130300.0,17.0567,17.0642,17.0192,17.0342,130300.0
2011-11-11 11:15:00,22.73,22.75,22.68,22.68,158500.0,17.0342,17.0492,16.9967,16.9967,158500.0
2011-11-11 11:20:00,22.69,22.69,22.57,22.59,636700.0,17.0042,17.0042,16.9143,16.9293,636700.0
2011-11-11 11:25:00,22.58,22.58,22.5,22.57,304000.0,16.9218,16.9218,16.8618,16.9143,304000.0
2011-11-11 11:30:00,22.57,22.61,22.44,22.45,402400.0,16.9143,16.9443,16.8169,16.8244,402400.0
2011-11-11 11:35:00,22.47,22.52,22.39,22.4,416200.0,16.8393,16.8768,16.7794,16.7869,416200.0
2011-11-11 11:40:00,22.39,22.4,22.22,22.28,717100.0,16.7794,16.7869,16.652,16.697,717100.0
2011-11-11 11:45:00,22.29,22.46,22.28,22.44,443700.0,16.7044,16.8318,16.697,16.8169,443700.0
2011-11-11 11:50:00,22.44,22.55,22.42,22.52,332300.0,16.8169,16.8993,16.8019,16.8768,332300.0
2011-11-11 11:55:00,22.52,22.61,22.52,22.58,359500.0,16.8768,16.9443,16.8768,16.9218,359500.0
2011-11-11 12:00:00,22.59,22.59,22.51,22.56,139300.0,16.9293,16.9293,16.8693,16.9068,139300.0
2011-11-11 12:05:00,22.57,22.72,22.56,22.69,222800.0,16.9143,17.0267,16.9068,17.0042,222800.0
2011-11-11 12:10:00,22.7,22.78,22.69,22.78,202400.0,17.0117,17.0717,17.0042,17.0717,202400.0
2011-11-11 12:15:00,22.78,22.78,22.68,22.73,221600.0,17.0717,17.0717,16.9967,17.0342,221600.0
2011-11-11 12:20:00,22.74,22.75,22.67,22.68,98900.0,17.0417,17.0492,16.9892,16.9967,98900.0
2011-11-11 12:25:00,22.69,22.76,22.61,22.75,234700.0,17.0042,17.0567,16.9443,17.0492,234700.0
2011-11-11 12:30:00,22.76,22.84,22.72,22.84,256700.0,17.0567,17.1166,17.0267,17.1166,256700.0
2011-11-11 12:35:00,22.84,22.85,22.78,22.8,143000.0,17.1166,17.1241,17.0717,17.0866,143000.0
2011-11-11 12:40:00,22.8,22.84,22.8,22.83,71900.0,17.0866,17.1166,17.0866,17.1091,71900.0
2011-11-11 12:45:00,22.83,22.87,22.82,22.82,226400.0,17.1091,17.1391,17.1016,17.1016,226400.0
2011-11-11 12:50:00,22.82,22.83,22.81,22.82,75700.0,17.1016,17.1091,17.0941,17.1016,75700.0
2011-11-11 12:55:00,22.82,22.82,22.78,22.79,106100.0,17.1016,17.1016,17.0717,17.0792,106100.0
2011-11-11 13:00:00,22.78,22.84,22.76,22.84,231800.0,17.0717,17.1166,17.0567,17.1166,231800.0
2011-11-11 13:05:00,22.84,22.87,22.78,22.79,239300.0,17.1166,17.1391,17.0717,17.0792,239300.0
2011-11-11 13:10:00,22.78,22.79,22.75,22.75,56800.0,17.0717,17.0792,17.0492,17.0492,56800.0
2011-11-11 13:15:00,22.76,22.81,22.76,22.8,96700.0,17.0567,17.0941,17.0567,17.0866,96700.0
2011-11-11 13:20:00,22.81,22.81,22.79,22.8,44600.0,17.0941,17.0941,17.0792,17.0866,44600.0
2011-11-11 13:25:00,22.79,22.8,22.74,22.75,62300.0,17.0792,17.0866,17.0417,17.0492,62300.0
2011-11-11 13:30:00,22.76,22.76,22.73,22.74,30400.0,17.0567,17.0567,17.0342,17.0417,30400.0
2011-11-11 13:35:00,22.75,22.78,22.74,22.76,47100.0,17.0492,17.0717,17.0417,17.0567,47100.0
2011-11-11 13:40:00,22.76,22.8,22.76,22.78,44000.0,17.0567,17.0866,17.0567,17.0717,44000.0
2011-11-11 13:45:00,22.79,22.79,22.77,22.78,53800.0,17.0792,17.0792,17.0642,17.0717,53800.0
2011-11-11 13:50:00,22.78,22.79,22.71,22.71,69700.0,17.0717,17.0792,17.0192,17.0192,69700.0
2011-11-11 13:55:00,22.72,22.72,22.64,22.67,164800.0,17.0267,17.0267,16.9667,16.9892,164800.0
2011-11-11 14:00:00,22.68,22.68,22.58,22.59,180800.0,16.9967,16.9967,16.9218,16.9293,180800.0
2011-11-11 14:05:00,22.59,22.65,22.59,22.63,101800.0,16.9293,16.9742,16.9293,16.9592,101800.0
2011-11-11 14:10:00,22.62,22.67,22.59,22.63,127800.0,16.9518,16.9892,16.9293,16.9592,127800.0
2011-11-11 14:15:00,22.63,22.67,22.61,22.67,91300.0,16.9592,16.9892,16.9443,16.9892,91300.0
2011-11-11 14:20:00,22.66,22.69,22.63,22.68,106700.0,16.9817,17.0042,16.9592,16.9967,106700.0
2011-11-11 14:25:00,22.68,22.68,22.63,22.66,85500.0,16.9967,16.9967,16.9592,16.9817,85500.0
2011-11-11 14:30:00,22.66,22.68,22.66,22.67,91700.0,16.9817,16.9967,16.9817,16.9892,91700.0
2011-11-11 14:35:00,22.67,22.71,22.66,22.71,66600.0,16.9892,17.0192,16.9817,17.0192,66600.0
2011-11-11 14:40:00,22.7,22.71,22.65,22.68,77100.0,17.0117,17.0192,16.9742,16.9967,77100.0
2011-11-11 14:45:00,22.69,22.69,22.65,22.68,33200.0,17.0042,17.0042,16.9742,16.9967,33200.0
2011-11-11 14:50:00,22.68,22.73,22.66,22.71,89100.0,16.9967,17.0342,16.9817,17.0192,89100.0
2011-11-11 14:55:00,22.7,22.71,22.62,22.65,111400.0,17.0117,17.0192,16.9518,16.9742,111400.0
2011-11-11 15:00:00,22.66,22.67,22.61,22.67,64700.0,16.9817,16.9892,16.9443,16.9892,64700.0
2011-11-11 15:05:00,22.66,22.67,22.6,22.64,69200.0,16.9817,16.9892,16.9368,16.9667,69200.0
2011-11-11 15:10:00,22.64,22.64,22.56,22.57,75900.0,16.9667,16.9667,16.9068,16.9143,75900.0
2011-11-11 15:15:00,22.57,22.62,22.56,22.59,83600.0,16.9143,16.9518,16.9068,16.9293,83600.0
2011-11-11 15:20:00,22.6,22.61,22.58,22.58,75600.0,16.9368,16.9443,16.9218,16.9218,75600.0
2011-11-11 15:25:00,22.57,22.61,22.57,22.6,56600.0,16.9143,16.9443,16.9143,16.9368,56600.0
2011-11-11 15:30:00,22.61,22.62,22.5,22.51,235700.0,16.9443,16.9518,16.8618,16.8693,235700.0
2011-11-11 15:35:00,22.51,22.51,22.35,22.4,447900.0,16.8693,16.8693,16.7494,16.7869,447900.0
2011-11-11 15:40:00,22.4,22.41,22.35,22.41,408900.0,16.7869,16.7944,16.7494,16.7944,408900.0
2011-11-11 15:45:00,22.41,22.5,22.4,22.49,310000.0,16.7944,16.8618,16.7869,16.8543,310000.0
2011-11-11 15:50:00,22.5,22.55,22.46,22.53,277400.0,16.8618,16.8993,16.8318,16.8843,277400.0
2011-11-11 15:55:00,22.54,22.54,22.48,22.5,554200.0,16.8918,16.8918,16.8468,16.8618,554200.0
2011-11-14 09:30:00,22.56,22.69,22.51,22.63,255300.0,16.9068,17.0042,16.8693,16.9592,255300.0
2011-11-14 09:35:00,22.64,22.74,22.6,22.74,139100.0,16.9667,17.0417,16.9368,17.0417,139100.0
2011-11-14 09:40:00,22.74,22.92,22.73,22.89,798100.0,17.0417,17.1766,17.0342,17.1541,798100.0
2011-11-14 09:45:00,22.88,22.89,22.76,22.82,256100.0,17.1466,17.1541,17.0567,17.1016,256100.0
2011-11-14 09:50:00,22.82,22.84,22.79,22.82,238700.0,17.1016,17.1166,17.0792,17.1016,238700.0
2011-11-14 09:55:00,22.82,22.9,22.8,22.9,220600.0,17.1016,17.1616,17.0866,17.1616,220600.0
2011-11-14 10:00:00,22.9,22.94,22.86,22.9,163100.0,17.1616,17.1916,17.1316,17.1616,163100.0
2011-11-14 10:05:00,22.9,22.98,22.88,22.97,141800.0,17.1616,17.2215,17.1466,17.214,141800.0
2011-11-14 10:10:00,22.97,23.07,22.96,23.06,213700.0,17.214,17.289,17.2066,17.2815,213700.0
2011-11-14 10:15:00,23.06,23.16,23.01,23.12,314000.0,17.2815,17.3564,17.244,17.3265,314000.0
2011-11-14 10:20:00,23.13,23.28,23.13,23.24,294200.0,17.334,17.4464,17.334,17.4164,294200.0
2011-11-14 10:25:00,23.23,23.26,23.14,23.2,267500.0,17.4089,17.4314,17.3414,17.3864,267500.0
2011-11-14 10:30:00,23.19,23.21,23.07,23.13,280600.0,17.3789,17.3939,17.289,17.334,280600.0
2011-11-14 10:35:00,23.13,23.14,22.99,23.04,307400.0,17.334,17.3414,17.229,17.2665,307400.0
2011-11-14 10:40:00,23.04,23.07,22.94,22.94,154100.0,17.2665,17.289,17.1916,17.1916,154100.0
2011-11-14 10:45:00,22.94,22.95,22.84,22.91,135000.0,17.1916,17.1991,17.1166,17.1691,135000.0
2011-11-14 10:50:00,22.91,23.01,22.91,23.01,156800.0,17.1691,17.244,17.1691,17.244,156800.0
2011-11-14 10:55:00,23.01,23.09,22.99,23.08,167300.0,17.244,17.304,17.229,17.2965,167300.0
2011-11-14 11:00:00,23.07,23.22,23.07,23.21,255600.0,17.289,17.4014,17.289,17.3939,255600.0
2011-11-14 11:05:00,23.21,23.29,23.21,23.23,210800.0,17.3939,17.4539,17.3939,17.4089,210800.0
2011-11-14 11:10:00,23.23,23.26,23.15,23.15,242500.0,17.4089,17.4314,17.3489,17.3489,242500.0
2011-11-14 11:15:00,23.15,23.21,23.15,23.19,144200.0,17.3489,17.3939,17.3489,17.3789,144200.0
2011-11-14 11:20:00,23.19,23.21,23.13,23.18,124400.0,17.3789,17.3939,17.334,17.3714,124400.0
2011-11-14 11:25:00,23.19,23.2,23.06,23.1,177600.0,17.3789,17.3864,17.2815,17.3115,177600.0
2011-11-14 11:30:00,23.1,23.16,23.07,23.13,166000.0,17.3115,17.3564,17.289,17.334,166000.0
2011-11-14 11:35:00,23.12,23.16,23.1,23.13,190200.0,17.3265,17.3564,17.3115,17.334,190200.0
2011-11-14 11:40:00,23.12,23.17,23.06,23.08,218500.0,17.3265,17.3639,17.2815,17.2965,218500.0
2011-11-14 11:45:00,23.06,23.06,23.0,23.04,270900.0,17.2815,17.2815,17.2365,17.2665,270900.0
2011-11-14 11:50:00,23.04,23.07,22.95,23.02,166700.0,17.2665,17.289,17.1991,17.2515,166700.0
2011-11-14 11:55:00,23.02,23.06,22.99,23.06,94200.0,17.2515,17.2815,17.229,17.2815,94200.0
2011-11-14 12:00:00,23.05,23.06,23.01,23.06,106500.0,17.274,17.2815,17.244,17.2815,106500.0
2011-11-14 12:05:00,23.05,23.06,23.0,23.04,191400.0,17.274,17.2815,17.2365,17.2665,191400.0
2011-11-14 12:10:00,23.04,23.08,23.02,23.05,292600.0,17.2665,17.2965,17.2515,17.274,292600.0
2011-11-14 12:15:00,23.05,23.05,22.91,22.92,202500.0,17.274,17.274,17.1691,17.1766,202500.0
2011-11-14 12:20:00,22.93,22.97,22.85,22.91,273500.0,17.1841,17.214,17.1241,17.1691,273500.0
2011-11-14 12:25:00,22.91,22.93,22.85,22.91,170700.0,17.1691,17.1841,17.1241,17.1691,170700.0
2011-11-14 12:30:00,22.9,22.9,22.85,22.86,191700.0,17.1616,17.1616,17.1241,17.1316,191700.0
2011-11-14 12:35:00,22.86,22.89,22.8,22.81,250000.0,17.1316,17.1541,17.0866,17.0941,250000.0
2011-11-14 12:40:00,22.81,22.83,22.75,22.75,326600.0,17.0941,17.1091,17.0492,17.0492,326600.0
2011-11-14 12:45:00,22.75,22.82,22.75,22.78,107400.0,17.0492,17.1016,17.0492,17.0717,107400.0
2011-11-14 12:50:00,22.79,22.96,22.78,22.93,303300.0,17.0792,17.2066,17.0717,17.1841,303300.0
2011-11-14 12:55:00,22.93,22.96,22.89,22.94,61000.0,17.1841,17.2066,17.1541,17.1916,61000.0
2011-11-14 13:00:00,22.94,22.95,22.91,22.94,55600.0,17.1916,17.1991,17.1691,17.1916,55600.0
2011-11-14 13:05:00,22.94,22.97,22.93,22.93,76200.0,17.1916,17.214,17.1841,17.1841,76200.0
2011-11-14 13:10:00,22.93,22.98,22.88,22.98,89000.0,17.1841,17.2215,17.1466,17.2215,89000.0
2011-11-14 13:15:00,22.97,22.98,22.87,22.91,64400.0,17.214,17.2215,17.1391,17.1691,64400.0
2011-11-14 13:20:00,22.9,22.91,22.87,22.91,46300.0,17.1616,17.1691,17.1391,17.1691,46300.0
2011-11-14 13:25:00,22.9,22.99,22.88,22.99,74000.0,17.1616,17.229,17.1466,17.229,74000.0
2011-11-14 13:30:00,22.98,22.98,22.95,22.96,43000.0,17.2215,17.2215,17.1991,17.2066,43000.0
2011-11-14 13:35:00,22.96,23.05,22.95,22.98,99000.0,17.2066,17.274,17.1991,17.2215,99000.0
2011-11-14 13:40:00,22.98,23.0,22.96,22.96,55800.0,17.2215,17.2365,17.2066,17.2066,55800.0
2011-11-14 13:45:00,22.97,22.98,22.93,22.94,47500.0,17.214,17.2215,17.1841,17.1916,47500.0
2011-11-14 13:50:00,22.93,22.94,22.9,22.91,191000.0,17.1841,17.1916,17.1616,17.1691,191000.0
2011-11-14 13:55:00,22.91,22.92,22.86,22.9,62500.0,17.1691,17.1766,17.1316,17.1616,62500.0
2011-11-14 14:00:00,22.91,22.95,22.89,22.93,46400.0,17.1691,17.1991,17.1541,17.1841,46400.0
2011-11-14 14:05:00,22.94,23.01,22.93,23.01,35200.0,17.1916,17.244,17.1841,17.244,35200.0
2011-11-14 14:10:00,23.01,23.05,23.0,23.04,44400.0,17.244,17.274,17.2365,17.2665,44400.0
2011-11-14 14:15:00,23.04,23.05,22.96,22.98,60600.0,17.2665,17.274,17.2066,17.2215,60600.0
2011-11-14 14:20:00,22.98,23.01,22.98,23.0,38500.0,17.2215,17.244,17.2215,17.2365,38500.0
2011-11-14 14:25:00,23.0,23.01,22.97,23.01,66300.0,17.2365,17.244,17.214,17.244,66300.0
2011-11-14 14:30:00,23.01,23.01,22.98,22.99,54000.0,17.244,17.244,17.2215,17.229,54000.0
2011-11-14 14:35:00,22.99,23.0,22.95,22.97,47100.0,17.229,17.2365,17.1991,17.214,47100.0
2011-11-14 14:40:00,22.98,22.99,22.95,22.99,36400.0,17.2215,17.229,17.1991,17.229,36400.0
2011-11-14 14:45:00,22.99,23.0,22.95,22.96,52500.0,17.229,17.2365,17.1991,17.2066,52500.0
2011-11-14 14:50:00,22.96,23.0,22.93,22.97,82300.0,17.2066,17.2365,17.1841,17.214,82300.0
2011-11-14 14:55:00,22.96,22.97,22.94,22.96,84000.0,17.2066,17.214,17.1916,17.2066,84000.0
2011-11-14 15:00:00,22.96,23.03,22.94,22.98,121100.0,17.2066,17.259,17.1916,17.2215,121100.0
2011-11-14 15:05:00,22.98,23.01,22.96,22.97,110900.0,17.2215,17.244,17.2066,17.214,110900.0
2011-11-14 15:10:00,22.98,23.02,22.97,23.0,70500.0,17.2215,17.2515,17.214,17.2365,70500.0
2011-11-14 15:15:00,23.0,23.01,22.93,22.95,88900.0,17.2365,17.244,17.1841,17.1991,88900.0
2011-11-14 15:20:00,22.94,22.99,22.94,22.99,62300.0,17.1916,17.229,17.1916,17.229,62300.0
2011-11-14 15:25:00,22.98,23.03,22.97,22.99,213100.0,17.2215,17.259,17.214,17.229,213100.0
2011-11-14 15:30:00,22.99,23.03,22.98,23.03,115900.0,17.229,17.259,17.2215,17.259,115900.0
2011-11-14 15:35:00,23.03,23.03,22.98,22.99,85100.0,17.259,17.259,17.2215,17.229,85100.0
2011-11-14 15:40:00,23.0,23.08,22.99,23.07,135500.0,17.2365,17.2965,17.229,17.289,135500.0
2011-11-14 15:45:00,23.06,23.1,23.0,23.0,210500.0,17.2815,17.3115,17.2365,17.2365,210500.0
2011-11-14 15:50:00,23.01,23.02,22.99,23.0,248000.0,17.244,17.2515,17.229,17.2365,248000.0
2011-11-14 15:55:00,23.0,23.02,22.93,23.02,656100.0,17.2365,17.2515,17.1841,17.2515,656100.0
2011-11-15 09:30:00,22.81,22.87,22.63,22.65,293500.0,17.0941,17.1391,16.9592,16.9742,293500.0
2011-11-15 09:35:00,22.65,23.06,22.6,22.91,312300.0,16.9742,17.2815,16.9368,17.1691,312300.0
2011-11-15 09:40:00,22.91,22.96,22.86,22.96,189100.0,17.1691,17.2066,17.1316,17.2066,189100.0
2011-11-15 09:45:00,22.96,23.2,22.95,23.13,333800.0,17.2066,17.3864,17.1991,17.334,333800.0
2011-11-15 09:50:00,23.13,23.18,23.06,23.16,110400.0,17.334,17.3714,17.2815,17.3564,110400.0
2011-11-15 09:55:00,23.16,23.25,23.14,23.22,168100.0,17.3564,17.4239,17.3414,17.4014,168100.0
2011-11-15 10:00:00,23.23,23.23,23.03,23.04,165900.0,17.4089,17.4089,17.259,17.2665,165900.0
2011-11-15 10:05:00,23.03,23.15,23.0,23.11,160300.0,17.259,17.3489,17.2365,17.319,160300.0
2011-11-15 10:10:00,23.11,23.13,22.97,22.97,158300.0,17.319,17.334,17.214,17.214,158300.0
2011-11-15 10:15:00,22.97,22.98,22.91,22.93,100900.0,17.214,17.2215,17.1691,17.1841,100900.0
2011-11-15 10:20:00,22.92,22.97,22.92,22.96,84200.0,17.1766,17.214,17.1766,17.2066,84200.0
2011-11-15 10:25:00,22.97,23.03,22.96,23.02,73900.0,17.214,17.259,17.2066,17.2515,73900.0
2011-11-15 10:30:00,23.01,23.08,22.98,23.03,115900.0,17.244,17.2965,17.2215,17.259,115900.0
2011-11-15 10:35:00,23.04,23.12,23.02,23.09,98500.0,17.2665,17.3265,17.2515,17.304,98500.0
2011-11-15 10:40:00,23.1,23.12,23.02,23.11,45400.0,17.3115,17.3265,17.2515,17.319,45400.0
2011-11-15 10:45:00,23.12,23.15,23.04,23.07,113300.0,17.3265,17.3489,17.2665,17.289,113300.0
2011-11-15 10:50:00,23.07,23.09,23.04,23.05,44100.0,17.289,17.304,17.2665,17.274,44100.0
2011-11-15 10:55:00,23.05,23.05,23.0,23.01,90100.0,17.274,17.274,17.2365,17.244,90100.0
2011-11-15 11:00:00,23.01,23.14,23.0,23.14,137200.0,17.244,17.3414,17.2365,17.3414,137200.0
2011-11-15 11:05:00,23.13,23.14,23.01,23.03,115800.0,17.334,17.3414,17.244,17.259,115800.0
2011-11-15 11:10:00,23.03,23.03,22.95,22.98,87600.0,17.259,17.259,17.1991,17.2215,87600.0
2011-11-15 11:15:00,22.98,23.0,22.94,22.94,204700.0,17.2215,17.2365,17.1916,17.1916,204700.0
2011-11-15 11:20:00,22.94,22.99,22.91,22.98,175600.0,17.1916,17.229,17.1691,17.2215,175600.0
2011-11-15 11:25:00,22.98,22.99,22.96,22.99,103100.0,17.2215,17.229,17.2066,17.229,103100.0
2011-11-15 11:30:00,22.99,22.99,22.94,22.95,157200.0,17.229,17.229,17.1916,17.1991,157200.0
2011-11-15 11:35:00,22.96,22.98,22.9,22.93,125900.0,17.2066,17.2215,17.1616,17.1841,125900.0
2011-11-15 11:40:00,22.93,23.01,22.93,22.99,42500.0,17.1841,17.244,17.1841,17.229,42500.0
2011-11-15 11:45:00,22.99,23.0,22.92,22.96,82200.0,17.229,17.2365,17.1766,17.2066,82200.0
2011-11-15 11:50:00,22.96,22.98,22.94,22.95,71600.0,17.2066,17.2215,17.1916,17.1991,71600.0
2011-11-15 11:55:00,22.95,23.05,22.93,23.04,125600.0,17.1991,17.274,17.1841,17.2665,125600.0
2011-11-15 12:00:00,23.04,23.07,22.97,23.02,79000.0,17.2665,17.289,17.214,17.2515,79000.0
2011-11-15 12:05:00,23.02,23.07,22.95,22.95,51400.0,17.2515,17.289,17.1991,17.1991,51400.0
2011-11-15 12:10:00,22.96,22.96,22.91,22.95,42500.0,17.2066,17.2066,17.1691,17.1991,42500.0
2011-11-15 12:15:00,22.94,22.97,22.93,22.93,105300.0,17.1916,17.214,17.1841,17.1841,105300.0
2011-11-15 12:20:00,22.93,22.97,22.93,22.96,34100.0,17.1841,17.214,17.1841,17.2066,34100.0
2011-11-15 12:25:00,22.96,23.04,22.95,22.96,53400.0,17.2066,17.2665,17.1991,17.2066,53400.0
2011-11-15 12:30:00,22.96,23.08,22.96,23.07,78800.0,17.2066,17.2965,17.2066,17.289,78800.0
2011-11-15 12:35:00,23.06,23.13,23.05,23.05,65100.0,17.2815,17.334,17.274,17.274,65100.0
2011-11-15 12:40:00,23.05,23.11,23.05,23.1,57300.0,17.274,17.319,17.274,17.3115,57300.0
2011-11-15 12:45:00,23.1,23.12,23.05,23.05,83900.0,17.3115,17.3265,17.274,17.274,83900.0
2011-11-15 12:50:00,23.06,23.08,23.05,23.05,39300.0,17.2815,17.2965,17.274,17.274,39300.0
2011-11-15 12:55:00,23.05,23.06,23.03,23.06,41400.0,17.274,17.2815,17.259,17.2815,41400.0
2011-11-15 13:00:00,23.06,23.18,23.06,23.18,202900.0,17.2815,17.3714,17.2815,17.3714,202900.0
2011-11-15 13:05:00,23.17,23.24,23.16,23.23,202100.0,17.3639,17.4164,17.3564,17.4089,202100.0
2011-11-15 13:10:00,23.22,23.25,23.14,23.16,60000.0,17.4014,17.4239,17.3414,17.3564,60000.0
2011-11-15 13:15:00,23.17,23.24,23.16,23.21,63400.0,17.3639,17.4164,17.3564,17.3939,63400.0
2011-11-15 13:20:00,23.22,23.22,23.2,23.21,36600.0,17.4014,17.4014,17.3864,17.3939,36600.0
2011-11-15 13:25:00,23.2,23.24,23.2,23.23,81300.0,17.3864,17.4164,17.3864,17.4089,81300.0
2011-11-15 13:30:00,23.23,23.23,23.22,23.22,84300.0,17.4089,17.4089,17.4014,17.4014,84300.0
2011-11-15 13:35:00,23.22,23.25,23.22,23.22,78900.0,17.4014,17.4239,17.4014,17.4014,78900.0
2011-11-15 13:40:00,23.22,23.24,23.22,23.23,82000.0,17.4014,17.4164,17.4014,17.4089,82000.0
2011-11-15 13:45:00,23.22,23.27,23.22,23.23,153100.0,17.4014,17.4389,17.4014,17.4089,153100.0
2011-11-15 13:50:00,23.23,23.26,23.23,23.23,56100.0,17.4089,17.4314,17.4089,17.4089,56100.0
2011-11-15 13:55:00,23.23,23.26,23.23,23.23,68900.0,17.4089,17.4314,17.4089,17.4089,68900.0
2011-11-15 14:00:00,23.23,23.24,23.23,23.23,32600.0,17.4089,17.4164,17.4089,17.4089,32600.0
2011-11-15 14:05:00,23.23,23.26,23.23,23.23,87300.0,17.4089,17.4314,17.4089,17.4089,87300.0
2011-11-15 14:10:00,23.23,23.28,23.23,23.28,66100.0,17.4089,17.4464,17.4089,17.4464,66100.0
2011-11-15 14:15:00,23.27,23.29,23.23,23.23,57300.0,17.4389,17.4539,17.4089,17.4089,57300.0
2011-11-15 14:20:00,23.24,23.25,23.18,23.22,92100.0,17.4164,17.4239,17.3714,17.4014,92100.0
2011-11-15 14:25:00,23.21,23.23,23.14,23.17,32400.0,17.3939,17.4089,17.3414,17.3639,32400.0
2011-11-15 14:30:00,23.17,23.2,23.16,23.19,53100.0,17.3639,17.3864,17.3564,17.3789,53100.0
2011-11-15 14:35:00,23.19,23.22,23.18,23.22,51000.0,17.3789,17.4014,17.3714,17.4014,51000.0
2011-11-15 14:40:00,23.21,23.3,23.21,23.26,177500.0,17.3939,17.4614,17.3939,17.4314,177500.0
2011-11-15 14:45:00,23.27,23.3,23.25,23.28,80600.0,17.4389,17.4614,17.4239,17.4464,80600.0
2011-11-15 14:50:00,23.27,23.33,23.27,23.32,115200.0,17.4389,17.4838,17.4389,17.4763,115200.0
2011-11-15 14:55:00,23.33,23.4,23.33,23.4,227300.0,17.4838,17.5363,17.4838,17.5363,227300.0
2011-11-15 15:00:00,23.39,23.48,23.39,23.47,227700.0,17.5288,17.5963,17.5288,17.5888,227700.0
2011-11-15 15:05:00,23.46,23.5,23.44,23.5,195300.0,17.5813,17.6112,17.5663,17.6112,195300.0
2011-11-15 15:10:00,23.49,23.52,23.46,23.47,219700.0,17.6037,17.6262,17.5813,17.5888,219700.0
2011-11-15 15:15:00,23.48,23.51,23.46,23.48,154200.0,17.5963,17.6187,17.5813,17.5963,154200.0
2011-11-15 15:20:00,23.48,23.52,23.46,23.46,138300.0,17.5963,17.6262,17.5813,17.5813,138300.0
2011-11-15 15:25:00,23.45,23.52,23.44,23.52,98200.0,17.5738,17.6262,17.5663,17.6262,98200.0
2011-11-15 15:30:00,23.52,23.53,23.41,23.41,154200.0,17.6262,17.6337,17.5438,17.5438,154200.0
2011-11-15 15:35:00,23.41,23.44,23.37,23.39,164400.0,17.5438,17.5663,17.5138,17.5288,164400.0
2011-11-15 15:40:00,23.39,23.45,23.37,23.43,282600.0,17.5288,17.5738,17.5138,17.5588,282600.0
2011-11-15 15:45:00,23.42,23.46,23.41,23.42,259300.0,17.5513,17.5813,17.5438,17.5513,259300.0
2011-11-15 15:50:00,23.43,23.47,23.4,23.46,467500.0,17.5588,17.5888,17.5363,17.5813,467500.0
2011-11-15 15:55:00,23.46,23.46,23.34,23.36,725000.0,17.5813,17.5813,17.4913,17.5063,725000.0
2011-11-16 09:30:00,23.24,23.25,23.05,23.14,147300.0,17.4164,17.4239,17.274,17.3414,147300.0
2011-11-16 09:35:00,23.14,23.35,23.14,23.25,115500.0,17.3414,17.4988,17.3414,17.4239,115500.0
2011-11-16 09:40:00,23.25,23.29,23.16,23.19,93800.0,17.4239,17.4539,17.3564,17.3789,93800.0
2011-11-16 09:45:00,23.2,23.2,23.1,23.13,92800.0,17.3864,17.3864,17.3115,17.334,92800.0
2011-11-16 09:50:00,23.14,23.24,23.13,23.23,85500.0,17.3414,17.4164,17.334,17.4089,85500.0
2011-11-16 09:55:00,23.23,23.23,23.14,23.17,87600.0,17.4089,17.4089,17.3414,17.3639,87600.0
2011-11-16 10:00:00,23.17,23.2,23.03,23.04,152700.0,17.3639,17.3864,17.259,17.2665,152700.0
2011-11-16 10:05:00,23.04,23.14,23.04,23.1,140600.0,17.2665,17.3414,17.2665,17.3115,140600.0
2011-11-16 10:10:00,23.1,23.13,23.06,23.07,61100.0,17.3115,17.334,17.2815,17.289,61100.0
2011-11-16 10:15:00,23.06,23.18,23.06,23.16,132100.0,17.2815,17.3714,17.2815,17.3564,132100.0
2011-11-16 10:20:00,23.15,23.17,23.08,23.13,38600.0,17.3489,17.3639,17.2965,17.334,38600.0
2011-11-16 10:25:00,23.12,23.15,23.11,23.14,60200.0,17.3265,17.3489,17.319,17.3414,60200.0
2011-11-16 10:30:00,23.14,23.19,23.1,23.19,31300.0,17.3414,17.3789,17.3115,17.3789,31300.0
2011-11-16 10:35:00,23.17,23.21,23.12,23.16,90800.0,17.3639,17.3939,17.3265,17.3564,90800.0
2011-11-16 10:40:00,23.16,23.23,23.12,23.22,52600.0,17.3564,17.4089,17.3265,17.4014,52600.0
2011-11-16 10:45:00,23.23,23.26,23.2,23.2,38800.0,17.4089,17.4314,17.3864,17.3864,38800.0
2011-11-16 10:50:00,23.21,23.31,23.2,23.29,83100.0,17.3939,17.4688,17.3864,17.4539,83100.0
2011-11-16 10:55:00,23.29,23.34,23.27,23.3,73400.0,17.4539,17.4913,17.4389,17.4614,73400.0
2011-11-16 11:00:00,23.3,23.34,23.3,23.3,37900.0,17.4614,17.4913,17.4614,17.4614,37900.0
2011-11-16 11:05:00,23.3,23.31,23.27,23.27,13900.0,17.4614,17.4688,17.4389,17.4389,13900.0
2011-11-16 11:10:00,23.27,23.29,23.23,23.27,57000.0,17.4389,17.4539,17.4089,17.4389,57000.0
2011-11-16 11:15:00,23.28,23.3,23.26,23.3,52600.0,17.4464,17.4614,17.4314,17.4614,52600.0
2011-11-16 11:20:00,23.3,23.34,23.28,23.31,130900.0,17.4614,17.4913,17.4464,17.4688,130900.0
2011-11-16 11:25:00,23.32,23.35,23.3,23.33,52900.0,17.4763,17.4988,17.4614,17.4838,52900.0
2011-11-16 11:30:00,23.32,23.33,23.28,23.3,47600.0,17.4763,17.4838,17.4464,17.4614,47600.0
2011-11-16 11:35:00,23.3,23.3,23.24,23.26,38400.0,17.4614,17.4614,17.4164,17.4314,38400.0
2011-11-16 11:40:00,23.26,23.26,23.17,23.18,49100.0,17.4314,17.4314,17.3639,17.3714,49100.0
2011-11-16 11:45:00,23.18,23.21,23.14,23.16,48200.0,17.3714,17.3939,17.3414,17.3564,48200.0
2011-11-16 11:50:00,23.16,23.18,23.16,23.16,24600.0,17.3564,17.3714,17.3564,17.3564,24600.0
2011-11-16 11:55:00,23.17,23.21,23.15,23.2,49500.0,17.3639,17.3939,17.3489,17.3864,49500.0
2011-11-16 12:00:00,23.2,23.22,23.2,23.22,17800.0,17.3864,17.4014,17.3864,17.4014,17800.0
2011-11-16 12:05:00,23.21,23.21,23.18,23.19,33700.0,17.3939,17.3939,17.3714,17.3789,33700.0
2011-11-16 12:10:00,23.19,23.23,23.19,23.2,23700.0,17.3789,17.4089,17.3789,17.3864,23700.0
2011-11-16 12:15:00,23.2,23.23,23.19,23.23,28000.0,17.3864,17.4089,17.3789,17.4089,28000.0
2011-11-16 12:20:00,23.22,23.24,23.2,23.21,48700.0,17.4014,17.4164,17.3864,17.3939,48700.0
2011-11-16 12:25:00,23.21,23.22,23.18,23.18,42100.0,17.3939,17.4014,17.3714,17.3714,42100.0
2011-11-16 12:30:00,23.19,23.19,23.15,23.17,47900.0,17.3789,17.3789,17.3489,17.3639,47900.0
2011-11-16 12:35:00,23.16,23.23,23.16,23.23,31300.0,17.3564,17.4089,17.3564,17.4089,31300.0
2011-11-16 12:40:00,23.23,23.24,23.19,23.2,23800.0,17.4089,17.4164,17.3789,17.3864,23800.0
2011-11-16 12:45:00,23.21,23.22,23.16,23.16,35400.0,17.3939,17.4014,17.3564,17.3564,35400.0
2011-11-16 12:50:00,23.16,23.18,23.16,23.17,46600.0,17.3564,17.3714,17.3564,17.3639,46600.0
2011-11-16 12:55:00,23.17,23.18,23.16,23.17,51500.0,17.3639,17.3714,17.3564,17.3639,51500.0
2011-11-16 13:00:00,23.17,23.18,23.16,23.17,80000.0,17.3639,17.3714,17.3564,17.3639,80000.0
2011-11-16 13:05:00,23.17,23.19,23.16,23.17,61400.0,17.3639,17.3789,17.3564,17.3639,61400.0
2011-11-16 13:10:00,23.17,23.19,23.16,23.19,21000.0,17.3639,17.3789,17.3564,17.3789,21000.0
2011-11-16 13:15:00,23.19,23.19,23.17,23.18,18400.0,17.3789,17.3789,17.3639,17.3714,18400.0
2011-11-16 13:20:00,23.19,23.24,23.19,23.23,20000.0,17.3789,17.4164,17.3789,17.4089,20000.0
2011-11-16 13:25:00,23.23,23.29,23.23,23.25,48100.0,17.4089,17.4539,17.4089,17.4239,48100.0
2011-11-16 13:30:00,23.25,23.26,23.23,23.24,39900.0,17.4239,17.4314,17.4089,17.4164,39900.0
2011-11-16 13:35:00,23.23,23.24,23.23,23.24,22400.0,17.4089,17.4164,17.4089,17.4164,22400.0
2011-11-16 13:40:00,23.23,23.31,23.23,23.31,108600.0,17.4089,17.4688,17.4089,17.4688,108600.0
2011-11-16 13:45:00,23.32,23.35,23.3,23.34,44900.0,17.4763,17.4988,17.4614,17.4913,44900.0
2011-11-16 13:50:00,23.34,23.34,23.28,23.28,55600.0,17.4913,17.4913,17.4464,17.4464,55600.0
2011-11-16 13:55:00,23.28,23.3,23.24,23.24,85600.0,17.4464,17.4614,17.4164,17.4164,85600.0
2011-11-16 14:00:00,23.24,23.24,23.2,23.2,68800.0,17.4164,17.4164,17.3864,17.3864,68800.0
2011-11-16 14:05:00,23.21,23.22,23.15,23.17,125500.0,17.3939,17.4014,17.3489,17.3639,125500.0
2011-11-16 14:10:00,23.18,23.18,23.12,23.17,78100.0,17.3714,17.3714,17.3265,17.3639,78100.0
2011-11-16 14:15:00,23.16,23.18,23.16,23.18,57800.0,17.3564,17.3714,17.3564,17.3714,57800.0
2011-11-16 14:20:00,23.17,23.21,23.16,23.18,101500.0,17.3639,17.3939,17.3564,17.3714,101500.0
2011-11-16 14:25:00,23.17,23.17,23.1,23.1,108700.0,17.3639,17.3639,17.3115,17.3115,108700.0
2011-11-16 14:30:00,23.1,23.13,23.08,23.11,134300.0,17.3115,17.334,17.2965,17.319,134300.0
2011-11-16 14:35:00,23.11,23.11,23.1,23.1,60900.0,17.319,17.319,17.3115,17.3115,60900.0
2011-11-16 14:40:00,23.1,23.11,23.02,23.04,112100.0,17.3115,17.319,17.2515,17.2665,112100.0
2011-11-16 14:45:00,23.04,23.07,23.04,23.07,70100.0,17.2665,17.289,17.2665,17.289,70100.0
2011-11-16 14:50:00,23.07,23.07,23.03,23.04,143500.0,17.289,17.289,17.259,17.2665,143500.0
2011-11-16 14:55:00,23.04,23.07,22.97,23.07,202500.0,17.2665,17.289,17.214,17.289,202500.0
2011-11-16 15:00:00,23.07,23.09,23.05,23.08,100300.0,17.289,17.304,17.274,17.2965,100300.0
2011-11-16 15:05:00,23.07,23.11,23.06,23.1,261200.0,17.289,17.319,17.2815,17.3115,261200.0
2011-11-16 15:10:00,23.09,23.11,22.99,23.0,188800.0,17.304,17.319,17.229,17.2365,188800.0
2011-11-16 15:15:00,23.0,23.01,22.9,22.92,159500.0,17.2365,17.244,17.1616,17.1766,159500.0
2011-11-16 15:20:00,22.91,22.93,22.85,22.86,273800.0,17.1691,17.1841,17.1241,17.1316,273800.0
2011-11-16 15:25:00,22.86,22.9,22.84,22.85,186700.0,17.1316,17.1616,17.1166,17.1241,186700.0
2011-11-16 15:30:00,22.85,22.85,22.75,22.77,320400.0,17.1241,17.1241,17.0492,17.0642,320400.0
2011-11-16 15:35:00,22.76,22.82,22.71,22.81,574400.0,17.0567,17.1016,17.0192,17.0941,574400.0
2011-11-16 15:40:00,22.8,22.81,22.71,22.79,579300.0,17.0866,17.0941,17.0192,17.0792,579300.0
2011-11-16 15:45:00,22.79,22.88,22.77,22.79,381300.0,17.0792,17.1466,17.0642,17.0792,381300.0
2011-11-16 15:50:00,22.79,22.79,22.66,22.67,461100.0,17.0792,17.0792,16.9817,16.9892,461100.0
2011-11-16 15:55:00,22.67,22.67,22.62,22.64,733900.0,16.9892,16.9892,16.9518,16.9667,733900.0
2011-11-17 09:30:00,22.72,22.75,22.65,22.71,132800.0,17.0267,17.0492,16.9742,17.0192,132800.0
2011-11-17 09:35:00,22.69,22.71,22.54,22.54,118700.0,17.0042,17.0192,16.8918,16.8918,118700.0
2011-11-17 09:40:00,22.54,22.56,22.5,22.51,155100.0,16.8918,16.9068,16.8618,16.8693,155100.0
2011-11-17 09:45:00,22.51,22.57,22.47,22.49,369800.0,16.8693,16.9143,16.8393,16.8543,369800.0
2011-11-17 09:50:00,22.49,22.55,22.47,22.49,218800.0,16.8543,16.8993,16.8393,16.8543,218800.0
2011-11-17 09:55:00,22.49,22.73,22.48,22.71,316000.0,16.8543,17.0342,16.8468,17.0192,316000.0
2011-11-17 10:00:00,22.71,22.71,22.56,22.6,418500.0,17.0192,17.0192,16.9068,16.9368,418500.0
2011-11-17 10:05:00,22.58,22.6,22.51,22.55,186800.0,16.9218,16.9368,16.8693,16.8993,186800.0
2011-11-17 10:10:00,22.56,22.57,22.48,22.48,177700.0,16.9068,16.9143,16.8468,16.8468,177700.0
2011-11-17 10:15:00,22.48,22.49,22.25,22.3,365400.0,16.8468,16.8543,16.6745,16.7119,365400.0
2011-11-17 10:20:00,22.3,22.33,22.24,22.32,206000.0,16.7119,16.7344,16.667,16.7269,206000.0
2011-11-17 10:25:00,22.32,22.4,22.32,22.4,154900.0,16.7269,16.7869,16.7269,16.7869,154900.0
2011-11-17 10:30:00,22.4,22.45,22.32,22.43,214500.0,16.7869,16.8244,16.7269,16.8094,214500.0
2011-11-17 10:35:00,22.44,22.45,22.41,22.43,112000.0,16.8169,16.8244,16.7944,16.8094,112000.0
2011-11-17 10:40:00,22.42,22.45,22.41,22.41,61400.0,16.8019,16.8244,16.7944,16.7944,61400.0
2011-11-17 10:45:00,22.4,22.48,22.37,22.46,78200.0,16.7869,16.8468,16.7644,16.8318,78200.0
2011-11-17 10:50:00,22.47,22.47,22.42,22.47,55000.0,16.8393,16.8393,16.8019,16.8393,55000.0
2011-11-17 10:55:00,22.47,22.47,22.35,22.35,86800.0,16.8393,16.8393,16.7494,16.7494,86800.0
2011-11-17 11:00:00,22.35,22.37,22.32,22.35,54500.0,16.7494,16.7644,16.7269,16.7494,54500.0
2011-11-17 11:05:00,22.35,22.38,22.32,22.33,171500.0,16.7494,16.7719,16.7269,16.7344,171500.0
2011-11-17 11:10:00,22.33,22.4,22.32,22.39,53000.0,16.7344,16.7869,16.7269,16.7794,53000.0
2011-11-17 11:15:00,22.38,22.38,22.32,22.35,39600.0,16.7719,16.7719,16.7269,16.7494,39600.0
2011-11-17 11:20:00,22.36,22.37,22.32,22.34,75500.0,16.7569,16.7644,16.7269,16.7419,75500.0
2011-11-17 11:25:00,22.34,22.39,22.32,22.34,77700.0,16.7419,16.7794,16.7269,16.7419,77700.0
2011-11-17 11:30:00,22.33,22.39,22.33,22.37,138400.0,16.7344,16.7794,16.7344,16.7644,138400.0
2011-11-17 11:35:00,22.37,22.4,22.37,22.39,31500.0,16.7644,16.7869,16.7644,16.7794,31500.0
2011-11-17 11:40:00,22.4,22.42,22.38,22.39,96700.0,16.7869,16.8019,16.7719,16.7794,96700.0
2011-11-17 11:45:00,22.38,22.4,22.34,22.38,66200.0,16.7719,16.7869,16.7419,16.7719,66200.0
2011-11-17 11:50:00,22.37,22.41,22.37,22.38,59000.0,16.7644,16.7944,16.7644,16.7719,59000.0
2011-11-17 11:55:00,22.38,22.43,22.36,22.41,96300.0,16.7719,16.8094,16.7569,16.7944,96300.0
2011-11-17 12:00:00,22.4,22.43,22.35,22.37,79200.0,16.7869,16.8094,16.7494,16.7644,79200.0
2011-11-17 12:05:00,22.38,22.38,22.29,22.31,104600.0,16.7719,16.7719,16.7044,16.7194,104600.0
2011-11-17 12:10:00,22.31,22.31,22.07,22.1,294100.0,16.7194,16.7194,16.5396,16.5621,294100.0
2011-11-17 12:15:00,22.11,22.13,22.1,22.12,79700.0,16.5696,16.5845,16.5621,16.577,79700.0
2011-11-17 12:20:00,22.12,22.13,22.1,22.11,79000.0,16.577,16.5845,16.5621,16.5696,79000.0
2011-11-17 12:25:00,22.12,22.13,22.0,22.0,177200.0,16.577,16.5845,16.4871,16.4871,177200.0
2011-11-17 12:30:00,22.0,22.01,21.89,21.9,181000.0,16.4871,16.4946,16.4047,16.4122,181000.0
2011-11-17 12:35:00,21.9,21.95,21.76,21.83,163900.0,16.4122,16.4496,16.3073,16.3597,163900.0
2011-11-17 12:40:00,21.83,21.89,21.73,21.88,175000.0,16.3597,16.4047,16.2848,16.3972,175000.0
2011-11-17 12:45:00,21.87,21.92,21.85,21.85,79600.0,16.3897,16.4272,16.3747,16.3747,79600.0
2011-11-17 12:50:00,21.85,22.0,21.85,21.92,113900.0,16.3747,16.4871,16.3747,16.4272,113900.0
2011-11-17 12:55:00,21.92,21.94,21.82,21.94,71000.0,16.4272,16.4422,16.3522,16.4422,71000.0
2011-11-17 13:00:00,21.94,21.96,21.84,21.86,108800.0,16.4422,16.4571,16.3672,16.3822,108800.0
2011-11-17 13:05:00,21.85,21.9,21.83,21.84,109100.0,16.3747,16.4122,16.3597,16.3672,109100.0
2011-11-17 13:10:00,21.83,21.92,21.81,21.88,102900.0,16.3597,16.4272,16.3447,16.3972,102900.0
2011-11-17 13:15:00,21.88,21.99,21.88,21.93,177500.0,16.3972,16.4796,16.3972,16.4347,177500.0
2011-11-17 13:20:00,21.94,21.94,21.8,21.82,187200.0,16.4422,16.4422,16.3372,16.3522,187200.0
2011-11-17 13:25:00,21.83,21.86,21.78,21.84,71800.0,16.3597,16.3822,16.3222,16.3672,71800.0
2011-11-17 13:30:00,21.85,21.85,21.79,21.81,91600.0,16.3747,16.3747,16.3297,16.3447,91600.0
2011-11-17 13:35:00,21.81,21.84,21.76,21.76,147400.0,16.3447,16.3672,16.3073,16.3073,147400.0
2011-11-17 13:40:00,21.76,21.78,21.68,21.7,260300.0,16.3073,16.3222,16.2473,16.2623,260300.0
2011-11-17 13:45:00,21.69,21.73,21.69,21.72,121300.0,16.2548,16.2848,16.2548,16.2773,121300.0
2011-11-17 13:50:00,21.71,21.71,21.56,21.62,292200.0,16.2698,16.2698,16.1574,16.2023,292200.0
2011-11-17 13:55:00,21.61,21.77,21.6,21.71,151300.0,16.1948,16.3148,16.1874,16.2698,151300.0
2011-11-17 14:00:00,21.71,21.74,21.66,21.66,113700.0,16.2698,16.2923,16.2323,16.2323,113700.0
2011-11-17 14:05:00,21.67,21.75,21.65,21.72,195300.0,16.2398,16.2998,16.2248,16.2773,195300.0
2011-11-17 14:10:00,21.72,21.79,21.71,21.77,133800.0,16.2773,16.3297,16.2698,16.3148,133800.0
2011-11-17 14:15:00,21.77,21.79,21.75,21.75,119600.0,16.3148,16.3297,16.2998,16.2998,119600.0
2011-11-17 14:20:00,21.76,21.77,21.71,21.72,165100.0,16.3073,16.3148,16.2698,16.2773,165100.0
2011-11-17 14:25:00,21.72,21.77,21.7,21.76,157800.0,16.2773,16.3148,16.2623,16.3073,157800.0
2011-11-17 14:30:00,21.76,21.78,21.7,21.7,307600.0,16.3073,16.3222,16.2623,16.2623,307600.0
2011-11-17 14:35:00,21.71,21.73,21.7,21.7,86100.0,16.2698,16.2848,16.2623,16.2623,86100.0
2011-11-17 14:40:00,21.71,21.79,21.7,21.77,65200.0,16.2698,16.3297,16.2623,16.3148,65200.0
2011-11-17 14:45:00,21.78,21.89,21.76,21.86,179300.0,16.3222,16.4047,16.3073,16.3822,179300.0
2011-11-17 14:50:00,21.86,21.86,21.81,21.81,66100.0,16.3822,16.3822,16.3447,16.3447,66100.0
2011-11-17 14:55:00,21.81,21.82,21.79,21.8,45900.0,16.3447,16.3522,16.3297,16.3372,45900.0
2011-11-17 15:00:00,21.8,21.88,21.79,21.83,148200.0,16.3372,16.3972,16.3297,16.3597,148200.0
2011-11-17 15:05:00,21.84,21.86,21.79,21.81,66500.0,16.3672,16.3822,16.3297,16.3447,66500.0
2011-11-17 15:10:00,21.8,21.82,21.75,21.76,172800.0,16.3372,16.3522,16.2998,16.3073,172800.0
2011-11-17 15:15:00,21.76,21.78,21.75,21.78,58800.0,16.3073,16.3222,16.2998,16.3222,58800.0
2011-11-17 15:20:00,21.77,21.85,21.75,21.83,246300.0,16.3148,16.3747,16.2998,16.3597,246300.0
2011-11-17 15:25:00,21.83,21.86,21.74,21.75,221000.0,16.3597,16.3822,16.2923,16.2998,221000.0
2011-11-17 15:30:00,21.74,21.78,21.7,21.72,172400.0,16.2923,16.3222,16.2623,16.2773,172400.0
2011-11-17 15:35:00,21.71,21.72,21.63,21.64,146000.0,16.2698,16.2773,16.2098,16.2173,146000.0
2011-11-17 15:40:00,21.63,21.72,21.62,21.64,300700.0,16.2098,16.2773,16.2023,16.2173,300700.0
2011-11-17 15:45:00,21.64,21.77,21.64,21.75,205900.0,16.2173,16.3148,16.2173,16.2998,205900.0
2011-11-17 15:50:00,21.75,21.77,21.65,21.72,251300.0,16.2998,16.3148,16.2248,16.2773,251300.0
2011-11-17 15:55:00,21.73,21.8,21.68,21.78,371200.0,16.2848,16.3372,16.2473,16.3222,371200.0
2011-11-18 09:30:00,22.01,22.18,21.91,22.06,209100.0,16.4946,16.622,16.4197,16.5321,209100.0
2011-11-18 09:35:00,22.05,22.07,21.89,21.92,157400.0,16.5246,16.5396,16.4047,16.4272,157400.0
2011-11-18 09:40:00,21.93,22.03,21.91,21.97,242200.0,16.4347,16.5096,16.4197,16.4646,242200.0
2011-11-18 09:45:00,21.96,21.97,21.8,21.85,126900.0,16.4571,16.4646,16.3372,16.3747,126900.0
2011-11-18 09:50:00,21.85,21.86,21.75,21.8,186200.0,16.3747,16.3822,16.2998,16.3372,186200.0
2011-11-18 09:55:00,21.79,21.92,21.76,21.85,79800.0,16.3297,16.4272,16.3073,16.3747,79800.0
2011-11-18 10:00:00,21.85,21.9,21.82,21.86,68500.0,16.3747,16.4122,16.3522,16.3822,68500.0
2011-11-18 10:05:00,21.86,21.9,21.81,21.82,78100.0,16.3822,16.4122,16.3447,16.3522,78100.0
2011-11-18 10:10:00,21.82,21.87,21.75,21.83,109700.0,16.3522,16.3897,16.2998,16.3597,109700.0
2011-11-18 10:15:00,21.83,21.83,21.71,21.75,103000.0,16.3597,16.3597,16.2698,16.2998,103000.0
2011-11-18 10:20:00,21.74,21.77,21.71,21.74,101700.0,16.2923,16.3148,16.2698,16.2923,101700.0
2011-11-18 10:25:00,21.73,21.76,21.65,21.76,136300.0,16.2848,16.3073,16.2248,16.3073,136300.0
2011-11-18 10:30:00,21.77,21.87,21.75,21.86,68500.0,16.3148,16.3897,16.2998,16.3822,68500.0
2011-11-18 10:35:00,21.84,21.86,21.81,21.84,60800.0,16.3672,16.3822,16.3447,16.3672,60800.0
2011-11-18 10:40:00,21.85,21.86,21.76,21.77,82700.0,16.3747,16.3822,16.3073,16.3148,82700.0
2011-11-18 10:45:00,21.76,21.87,21.75,21.86,63200.0,16.3073,16.3897,16.2998,16.3822,63200.0
2011-11-18 10:50:00,21.87,21.92,21.85,21.91,75100.0,16.3897,16.4272,16.3747,16.4197,75100.0
2011-11-18 10:55:00,21.91,21.97,21.88,21.89,80100.0,16.4197,16.4646,16.3972,16.4047,80100.0
2011-11-18 11:00:00,21.89,21.99,21.88,21.97,109800.0,16.4047,16.4796,16.3972,16.4646,109800.0
2011-11-18 11:05:00,21.97,21.98,21.89,21.89,83600.0,16.4646,16.4721,16.4047,16.4047,83600.0
2011-11-18 11:10:00,21.9,21.92,21.89,21.92,39900.0,16.4122,16.4272,16.4047,16.4272,39900.0
2011-11-18 11:15:00,21.93,21.99,21.93,21.96,112300.0,16.4347,16.4796,16.4347,16.4571,112300.0
2011-11-18 11:20:00,21.96,21.96,21.89,21.92,29400.0,16.4571,16.4571,16.4047,16.4272,29400.0
2011-11-18 11:25:00,21.91,21.91,21.88,21.88,23900.0,16.4197,16.4197,16.3972,16.3972,23900.0
2011-11-18 11:30:00,21.88,21.89,21.8,21.8,19900.0,16.3972,16.4047,16.3372,16.3372,19900.0
2011-11-18 11:35:00,21.8,21.81,21.73,21.81,41200.0,16.3372,16.3447,16.2848,16.3447,41200.0
2011-11-18 11:40:00,21.81,21.84,21.78,21.78,28700.0,16.3447,16.3672,16.3222,16.3222,28700.0
2011-11-18 11:45:00,21.79,21.79,21.72,21.72,46100.0,16.3297,16.3297,16.2773,16.2773,46100.0
2011-11-18 11:50:00,21.72,21.78,21.72,21.78,60500.0,16.2773,16.3222,16.2773,16.3222,60500.0
2011-11-18 11:55:00,21.78,21.82,21.75,21.78,44900.0,16.3222,16.3522,16.2998,16.3222,44900.0
2011-11-18 12:00:00,21.78,21.78,21.7,21.72,38800.0,16.3222,16.3222,16.2623,16.2773,38800.0
2011-11-18 12:05:00,21.72,21.73,21.64,21.72,74500.0,16.2773,16.2848,16.2173,16.2773,74500.0
2011-11-18 12:10:00,21.73,21.78,21.67,21.7,60200.0,16.2848,16.3222,16.2398,16.2623,60200.0
2011-11-18 12:15:00,21.7,21.78,21.7,21.75,64200.0,16.2623,16.3222,16.2623,16.2998,64200.0
2011-11-18 12:20:00,21.75,21.78,21.74,21.75,87700.0,16.2998,16.3222,16.2923,16.2998,87700.0
2011-11-18 12:25:00,21.75,21.82,21.74,21.81,65200.0,16.2998,16.3522,16.2923,16.3447,65200.0
2011-11-18 12:30:00,21.8,21.87,21.8,21.82,53900.0,16.3372,16.3897,16.3372,16.3522,53900.0
2011-11-18 12:35:00,21.82,21.89,21.82,21.89,52300.0,16.3522,16.4047,16.3522,16.4047,52300.0
2011-11-18 12:40:00,21.89,21.89,21.81,21.84,113900.0,16.4047,16.4047,16.3447,16.3672,113900.0
2011-11-18 12:45:00,21.83,21.86,21.82,21.84,40400.0,16.3597,16.3822,16.3522,16.3672,40400.0
2011-11-18 12:50:00,21.83,21.83,21.77,21.8,29800.0,16.3597,16.3597,16.3148,16.3372,29800.0
2011-11-18 12:55:00,21.8,21.83,21.8,21.81,19400.0,16.3372,16.3597,16.3372,16.3447,19400.0
2011-11-18 13:00:00,21.81,21.83,21.79,21.82,40900.0,16.3447,16.3597,16.3297,16.3522,40900.0
2011-11-18 13:05:00,21.82,21.82,21.79,21.81,36500.0,16.3522,16.3522,16.3297,16.3447,36500.0
2011-11-18 13:10:00,21.8,21.82,21.78,21.81,16100.0,16.3372,16.3522,16.3222,16.3447,16100.0
2011-11-18 13:15:00,21.82,21.86,21.81,21.83,36900.0,16.3522,16.3822,16.3447,16.3597,36900.0
2011-11-18 13:20:00,21.82,21.83,21.79,21.81,37600.0,16.3522,16.3597,16.3297,16.3447,37600.0
2011-11-18 13:25:00,21.81,21.83,21.8,21.82,29300.0,16.3447,16.3597,16.3372,16.3522,29300.0
2011-11-18 13:30:00,21.82,21.86,21.81,21.85,26800.0,16.3522,16.3822,16.3447,16.3747,26800.0
2011-11-18 13:35:00,21.86,21.86,21.82,21.84,41800.0,16.3822,16.3822,16.3522,16.3672,41800.0
2011-11-18 13:40:00,21.84,21.84,21.82,21.82,49900.0,16.3672,16.3672,16.3522,16.3522,49900.0
2011-11-18 13:45:00,21.82,21.82,21.76,21.77,37200.0,16.3522,16.3522,16.3073,16.3148,37200.0
2011-11-18 13:50:00,21.77,21.82,21.76,21.82,37100.0,16.3148,16.3522,16.3073,16.3522,37100.0
2011-11-18 13:55:00,21.82,21.83,21.79,21.8,23700.0,16.3522,16.3597,16.3297,16.3372,23700.0
2011-11-18 14:00:00,21.78,21.79,21.74,21.76,55700.0,16.3222,16.3297,16.2923,16.3073,55700.0
2011-11-18 14:05:00,21.77,21.77,21.71,21.72,62900.0,16.3148,16.3148,16.2698,16.2773,62900.0
2011-11-18 14:10:00,21.71,21.81,21.71,21.79,106600.0,16.2698,16.3447,16.2698,16.3297,106600.0
2011-11-18 14:15:00,21.8,21.8,21.71,21.74,56500.0,16.3372,16.3372,16.2698,16.2923,56500.0
2011-11-18 14:20:00,21.75,21.79,21.74,21.76,37500.0,16.2998,16.3297,16.2923,16.3073,37500.0
2011-11-18 14:25:00,21.76,21.76,21.68,21.72,57300.0,16.3073,16.3073,16.2473,16.2773,57300.0
2011-11-18 14:30:00,21.71,21.78,21.71,21.78,103000.0,16.2698,16.3222,16.2698,16.3222,103000.0
2011-11-18 14:35:00,21.77,21.8,21.76,21.78,84900.0,16.3148,16.3372,16.3073,16.3222,84900.0
2011-11-18 14:40:00,21.78,21.79,21.75,21.76,69300.0,16.3222,16.3297,16.2998,16.3073,69300.0
2011-11-18 14:45:00,21.76,21.77,21.71,21.71,73100.0,16.3073,16.3148,16.2698,16.2698,73100.0
2011-11-18 14:50:00,21.71,21.73,21.69,21.73,42400.0,16.2698,16.2848,16.2548,16.2848,42400.0
2011-11-18 14:55:00,21.73,21.73,21.7,21.71,59900.0,16.2848,16.2848,16.2623,16.2698,59900.0
2011-11-18 15:00:00,21.71,21.72,21.68,21.68,58200.0,16.2698,16.2773,16.2473,16.2473,58200.0
2011-11-18 15:05:00,21.69,21.71,21.66,21.71,52300.0,16.2548,16.2698,16.2323,16.2698,52300.0
2011-11-18 15:10:00,21.72,21.72,21.7,21.7,79600.0,16.2773,16.2773,16.2623,16.2623,79600.0
2011-11-18 15:15:00,21.71,21.71,21.64,21.64,111100.0,16.2698,16.2698,16.2173,16.2173,111100.0
2011-11-18 15:20:00,21.65,21.72,21.62,21.72,117900.0,16.2248,16.2773,16.2023,16.2773,117900.0
2011-11-18 15:25:00,21.71,21.74,21.71,21.73,103200.0,16.2698,16.2923,16.2698,16.2848,103200.0
2011-11-18 15:30:00,21.73,21.79,21.72,21.73,126400.0,16.2848,16.3297,16.2773,16.2848,126400.0
2011-11-18 15:35:00,21.73,21.77,21.73,21.75,97500.0,16.2848,16.3148,16.2848,16.2998,97500.0
2011-11-18 15:40:00,21.76,21.76,21.67,21.67,242400.0,16.3073,16.3073,16.2398,16.2398,242400.0
2011-11-18 15:45:00,21.67,21.77,21.66,21.74,159600.0,16.2398,16.3148,16.2323,16.2923,159600.0
2011-11-18 15:50:00,21.73,21.74,21.7,21.73,258200.0,16.2848,16.2923,16.2623,16.2848,258200.0
2011-11-18 15:55:00,21.73,21.74,21.67,21.7,357500.0,16.2848,16.2923,16.2398,16.2623,357500.0
2011-11-21 09:30:00,21.1,21.16,20.59,20.77,532000.0,15.8126,15.8576,15.4304,15.5653,532000.0
2011-11-21 09:35:00,20.77,20.91,20.7,20.72,245300.0,15.5653,15.6703,15.5129,15.5279,245300.0
2011-11-21 09:40:00,20.73,20.77,20.67,20.76,268500.0,15.5354,15.5653,15.4904,15.5578,268500.0
2011-11-21 09:45:00,20.76,20.88,20.74,20.82,190000.0,15.5578,15.6478,15.5429,15.6028,190000.0
2011-11-21 09:50:00,20.82,20.84,20.63,20.68,426900.0,15.6028,15.6178,15.4604,15.4979,426900.0
2011-11-21 09:55:00,20.68,20.75,20.66,20.71,169900.0,15.4979,15.5503,15.4829,15.5204,169900.0
2011-11-21 10:00:00,20.72,20.82,20.71,20.77,134000.0,15.5279,15.6028,15.5204,15.5653,134000.0
2011-11-21 10:05:00,20.77,20.77,20.71,20.75,242000.0,15.5653,15.5653,15.5204,15.5503,242000.0
2011-11-21 10:10:00,20.75,20.87,20.73,20.84,152500.0,15.5503,15.6403,15.5354,15.6178,152500.0
2011-11-21 10:15:00,20.85,20.87,20.76,20.79,113400.0,15.6253,15.6403,15.5578,15.5803,113400.0
2011-11-21 10:20:00,20.79,20.82,20.76,20.81,66500.0,15.5803,15.6028,15.5578,15.5953,66500.0
2011-11-21 10:25:00,20.81,20.82,20.79,20.8,163200.0,15.5953,15.6028,15.5803,15.5878,163200.0
2011-11-21 10:30:00,20.8,20.8,20.73,20.75,184900.0,15.5878,15.5878,15.5354,15.5503,184900.0
2011-11-21 10:35:00,20.76,20.78,20.73,20.77,127000.0,15.5578,15.5728,15.5354,15.5653,127000.0
2011-11-21 10:40:00,20.77,20.81,20.75,20.76,101800.0,15.5653,15.5953,15.5503,15.5578,101800.0
2011-11-21 10:45:00,20.76,20.83,20.74,20.79,182100.0,15.5578,15.6103,15.5429,15.5803,182100.0
2011-11-21 10:50:00,20.8,20.82,20.71,20.71,123500.0,15.5878,15.6028,15.5204,15.5204,123500.0
2011-11-21 10:55:00,20.71,20.75,20.7,20.73,77500.0,15.5204,15.5503,15.5129,15.5354,77500.0
2011-11-21 11:00:00,20.74,20.76,20.7,20.75,119500.0,15.5429,15.5578,15.5129,15.5503,119500.0
2011-11-21 11:05:00,20.75,20.75,20.67,20.73,159700.0,15.5503,15.5503,15.4904,15.5354,159700.0
2011-11-21 11:10:00,20.74,20.79,20.71,20.78,182200.0,15.5429,15.5803,15.5204,15.5728,182200.0
2011-11-21 11:15:00,20.78,20.79,20.75,20.75,112000.0,15.5728,15.5803,15.5503,15.5503,112000.0
2011-11-21 11:20:00,20.75,20.77,20.68,20.69,155900.0,15.5503,15.5653,15.4979,15.5054,155900.0
2011-11-21 11:25:00,20.69,20.75,20.68,20.74,207100.0,15.5054,15.5503,15.4979,15.5429,207100.0
2011-11-21 11:30:00,20.74,20.76,20.68,20.72,131900.0,15.5429,15.5578,15.4979,15.5279,131900.0
2011-11-21 11:35:00,20.71,20.71,20.63,20.63,132700.0,15.5204,15.5204,15.4604,15.4604,132700.0
2011-11-21 11:40:00,20.64,20.64,20.57,20.57,249600.0,15.4679,15.4679,15.4155,15.4155,249600.0
2011-11-21 11:45:00,20.58,20.62,20.54,20.6,207200.0,15.4229,15.4529,15.393,15.4379,207200.0
2011-11-21 11:50:00,20.62,20.69,20.59,20.66,134900.0,15.4529,15.5054,15.4304,15.4829,134900.0
2011-11-21 11:55:00,20.66,20.78,20.65,20.76,87000.0,15.4829,15.5728,15.4754,15.5578,87000.0
2011-11-21 12:00:00,20.77,20.8,20.73,20.79,155400.0,15.5653,15.5878,15.5354,15.5803,155400.0
2011-11-21 12:05:00,20.79,20.8,20.76,20.76,58600.0,15.5803,15.5878,15.5578,15.5578,58600.0
2011-11-21 12:10:00,20.77,20.8,20.77,20.78,82600.0,15.5653,15.5878,15.5653,15.5728,82600.0
2011-11-21 12:15:00,20.79,20.8,20.77,20.78,64100.0,15.5803,15.5878,15.5653,15.5728,64100.0
2011-11-21 12:20:00,20.78,20.8,20.73,20.79,102600.0,15.5728,15.5878,15.5354,15.5803,102600.0
2011-11-21 12:25:00,20.79,20.8,20.72,20.73,67300.0,15.5803,15.5878,15.5279,15.5354,67300.0
2011-11-21 12:30:00,20.73,20.74,20.71,20.72,53600.0,15.5354,15.5429,15.5204,15.5279,53600.0
2011-11-21 12:35:00,20.73,20.77,20.71,20.76,75900.0,15.5354,15.5653,15.5204,15.5578,75900.0
2011-11-21 12:40:00,20.75,20.76,20.74,20.75,45800.0,15.5503,15.5578,15.5429,15.5503,45800.0
2011-11-21 12:45:00,20.75,20.8,20.75,20.8,96100.0,15.5503,15.5878,15.5503,15.5878,96100.0
2011-11-21 12:50:00,20.79,20.8,20.79,20.8,78700.0,15.5803,15.5878,15.5803,15.5878,78700.0
2011-11-21 12:55:00,20.79,20.85,20.79,20.83,111200.0,15.5803,15.6253,15.5803,15.6103,111200.0
2011-11-21 13:00:00,20.83,20.91,20.82,20.9,52200.0,15.6103,15.6703,15.6028,15.6628,52200.0
2011-11-21 13:05:00,20.9,20.96,20.85,20.94,55200.0,15.6628,15.7077,15.6253,15.6927,55200.0
2011-11-21 13:10:00,20.94,20.95,20.9,20.92,76000.0,15.6927,15.7002,15.6628,15.6777,76000.0
2011-11-21 13:15:00,20.92,20.94,20.9,20.92,35100.0,15.6777,15.6927,15.6628,15.6777,35100.0
2011-11-21 13:20:00,20.92,20.94,20.9,20.91,45800.0,15.6777,15.6927,15.6628,15.6703,45800.0
2011-11-21 13:25:00,20.91,20.92,20.85,20.86,104700.0,15.6703,15.6777,15.6253,15.6328,104700.0
2011-11-21 13:30:00,20.85,20.86,20.78,20.79,377600.0,15.6253,15.6328,15.5728,15.5803,377600.0
2011-11-21 13:35:00,20.79,20.8,20.72,20.74,160500.0,15.5803,15.5878,15.5279,15.5429,160500.0
2011-11-21 13:40:00,20.73,20.73,20.67,20.67,59600.0,15.5354,15.5354,15.4904,15.4904,59600.0
2011-11-21 13:45:00,20.67,20.72,20.66,20.72,94600.0,15.4904,15.5279,15.4829,15.5279,94600.0
2011-11-21 13:50:00,20.72,20.77,20.71,20.76,49900.0,15.5279,15.5653,15.5204,15.5578,49900.0
2011-11-21 13:55:00,20.76,20.77,20.75,20.76,53200.0,15.5578,15.5653,15.5503,15.5578,53200.0
2011-11-21 14:00:00,20.76,20.76,20.69,20.71,197200.0,15.5578,15.5578,15.5054,15.5204,197200.0
2011-11-21 14:05:00,20.71,20.72,20.7,20.72,75300.0,15.5204,15.5279,15.5129,15.5279,75300.0
2011-11-21 14:10:00,20.72,20.91,20.71,20.9,180200.0,15.5279,15.6703,15.5204,15.6628,180200.0
2011-11-21 14:15:00,20.91,21.13,20.91,21.05,391900.0,15.6703,15.8351,15.6703,15.7752,391900.0
2011-11-21 14:20:00,21.05,21.08,20.98,21.0,112800.0,15.7752,15.7977,15.7227,15.7377,112800.0
2011-11-21 14:25:00,21.0,21.03,20.97,21.01,89000.0,15.7377,15.7602,15.7152,15.7452,89000.0
2011-11-21 14:30:00,21.01,21.14,21.01,21.07,156200.0,15.7452,15.8426,15.7452,15.7902,156200.0
2011-11-21 14:35:00,21.07,21.08,21.05,21.06,32000.0,15.7902,15.7977,15.7752,15.7827,32000.0
2011-11-21 14:40:00,21.07,21.09,21.03,21.08,92100.0,15.7902,15.8051,15.7602,15.7977,92100.0
2011-11-21 14:45:00,21.08,21.14,21.05,21.06,91200.0,15.7977,15.8426,15.7752,15.7827,91200.0
2011-11-21 14:50:00,21.07,21.09,21.04,21.04,67800.0,15.7902,15.8051,15.7677,15.7677,67800.0
2011-11-21 14:55:00,21.04,21.06,21.01,21.01,45500.0,15.7677,15.7827,15.7452,15.7452,45500.0
2011-11-21 15:00:00,21.02,21.02,20.91,20.95,91000.0,15.7527,15.7527,15.6703,15.7002,91000.0
2011-11-21 15:05:00,20.94,21.04,20.94,21.03,78500.0,15.6927,15.7677,15.6927,15.7602,78500.0
2011-11-21 15:10:00,21.02,21.05,21.01,21.03,51300.0,15.7527,15.7752,15.7452,15.7602,51300.0
2011-11-21 15:15:00,21.02,21.05,20.97,21.04,78300.0,15.7527,15.7752,15.7152,15.7677,78300.0
2011-11-21 15:20:00,21.04,21.11,21.0,21.07,133900.0,15.7677,15.8201,15.7377,15.7902,133900.0
2011-11-21 15:25:00,21.07,21.16,21.07,21.13,77700.0,15.7902,15.8576,15.7902,15.8351,77700.0
2011-11-21 15:30:00,21.13,21.18,21.1,21.12,82500.0,15.8351,15.8726,15.8126,15.8276,82500.0
2011-11-21 15:35:00,21.11,21.15,21.1,21.13,91400.0,15.8201,15.8501,15.8126,15.8351,91400.0
2011-11-21 15:40:00,21.13,21.13,21.04,21.09,153300.0,15.8351,15.8351,15.7677,15.8051,153300.0
2011-11-21 15:45:00,21.09,21.18,21.09,21.16,220400.0,15.8051,15.8726,15.8051,15.8576,220400.0
2011-11-21 15:50:00,21.16,21.16,21.08,21.11,250500.0,15.8576,15.8576,15.7977,15.8201,250500.0
2011-11-21 15:55:00,21.1,21.12,21.04,21.05,247400.0,15.8126,15.8276,15.7677,15.7752,247400.0
2011-11-22 09:30:00,20.92,20.93,20.8,20.86,177900.0,15.6777,15.6852,15.5878,15.6328,177900.0
2011-11-22 09:35:00,20.86,20.87,20.8,20.81,136000.0,15.6328,15.6403,15.5878,15.5953,136000.0
2011-11-22 09:40:00,20.82,21.08,20.82,21.07,163700.0,15.6028,15.7977,15.6028,15.7902,163700.0
2011-11-22 09:45:00,21.07,21.12,20.98,21.02,87400.0,15.7902,15.8276,15.7227,15.7527,87400.0
2011-11-22 09:50:00,21.02,21.05,20.99,21.01,48200.0,15.7527,15.7752,15.7302,15.7452,48200.0
2011-11-22 09:55:00,21.02,21.05,20.97,20.98,40100.0,15.7527,15.7752,15.7152,15.7227,40100.0
2011-11-22 10:00:00,20.98,21.05,20.9,20.9,61000.0,15.7227,15.7752,15.6628,15.6628,61000.0
2011-11-22 10:05:00,20.91,20.92,20.87,20.92,47500.0,15.6703,15.6777,15.6403,15.6777,47500.0
2011-11-22 10:10:00,20.92,20.93,20.85,20.85,40200.0,15.6777,15.6852,15.6253,15.6253,40200.0
2011-11-22 10:15:00,20.86,20.92,20.85,20.89,64000.0,15.6328,15.6777,15.6253,15.6553,64000.0
2011-11-22 10:20:00,20.89,20.99,20.88,20.99,80700.0,15.6553,15.7302,15.6478,15.7302,80700.0
2011-11-22 10:25:00,20.99,21.05,20.98,21.03,123000.0,15.7302,15.7752,15.7227,15.7602,123000.0
2011-11-22 10:30:00,21.03,21.04,21.01,21.01,73900.0,15.7602,15.7677,15.7452,15.7452,73900.0
2011-11-22 10:35:00,21.02,21.03,21.01,21.02,155600.0,15.7527,15.7602,15.7452,15.7527,155600.0
2011-11-22 10:40:00,21.03,21.03,21.0,21.0,53300.0,15.7602,15.7602,15.7377,15.7377,53300.0
2011-11-22 10:45:00,21.01,21.01,20.93,20.93,74500.0,15.7452,15.7452,15.6852,15.6852,74500.0
2011-11-22 10:50:00,20.93,21.0,20.93,21.0,185800.0,15.6852,15.7377,15.6852,15.7377,185800.0
2011-11-22 10:55:00,20.99,21.0,20.9,20.91,112400.0,15.7302,15.7377,15.6628,15.6703,112400.0
2011-11-22 11:00:00,20.91,20.97,20.9,20.97,129000.0,15.6703,15.7152,15.6628,15.7152,129000.0
2011-11-22 11:05:00,20.96,20.97,20.93,20.96,79700.0,15.7077,15.7152,15.6852,15.7077,79700.0
2011-11-22 11:10:00,20.96,21.01,20.96,20.99,85100.0,15.7077,15.7452,15.7077,15.7302,85100.0
2011-11-22 11:15:00,20.99,21.02,20.98,21.01,115200.0,15.7302,15.7527,15.7227,15.7452,115200.0
2011-11-22 11:20:00,21.01,21.02,20.92,20.93,92400.0,15.7452,15.7527,15.6777,15.6852,92400.0
2011-11-22 11:25:00,20.93,20.93,20.84,20.87,109500.0,15.6852,15.6852,15.6178,15.6403,109500.0
2011-11-22 11:30:00,20.87,20.87,20.79,20.8,92700.0,15.6403,15.6403,15.5803,15.5878,92700.0
2011-11-22 11:35:00,20.8,20.82,20.79,20.81,60900.0,15.5878,15.6028,15.5803,15.5953,60900.0
2011-11-22 11:40:00,20.81,20.82,20.74,20.79,138300.0,15.5953,15.6028,15.5429,15.5803,138300.0
2011-11-22 11:45:00,20.79,20.82,20.77,20.77,68300.0,15.5803,15.6028,15.5653,15.5653,68300.0
2011-11-22 11:50:00,20.78,20.81,20.75,20.81,70300.0,15.5728,15.5953,15.5503,15.5953,70300.0
2011-11-22 11:55:00,20.8,20.82,20.78,20.82,82800.0,15.5878,15.6028,15.5728,15.6028,82800.0
2011-11-22 12:00:00,20.82,20.9,20.81,20.86,128200.0,15.6028,15.6628,15.5953,15.6328,128200.0
2011-11-22 12:05:00,20.87,21.01,20.86,21.0,144300.0,15.6403,15.7452,15.6328,15.7377,144300.0
2011-11-22 12:10:00,21.0,21.0,20.91,20.92,59900.0,15.7377,15.7377,15.6703,15.6777,59900.0
2011-11-22 12:15:00,20.92,21.0,20.91,20.92,55000.0,15.6777,15.7377,15.6703,15.6777,55000.0
2011-11-22 12:20:00,20.93,20.96,20.89,20.94,35900.0,15.6852,15.7077,15.6553,15.6927,35900.0
2011-11-22 12:25:00,20.94,20.96,20.86,20.89,60700.0,15.6927,15.7077,15.6328,15.6553,60700.0
2011-11-22 12:30:00,20.88,20.93,20.86,20.93,62400.0,15.6478,15.6852,15.6328,15.6852,62400.0
2011-11-22 12:35:00,20.93,20.93,20.88,20.88,29900.0,15.6852,15.6852,15.6478,15.6478,29900.0
2011-11-22 12:40:00,20.88,20.92,20.87,20.91,17700.0,15.6478,15.6777,15.6403,15.6703,17700.0
2011-11-22 12:45:00,20.9,20.93,20.87,20.93,19300.0,15.6628,15.6852,15.6403,15.6852,19300.0
2011-11-22 12:50:00,20.92,20.96,20.92,20.94,48800.0,15.6777,15.7077,15.6777,15.6927,48800.0
2011-11-22 12:55:00,20.93,20.96,20.92,20.96,47700.0,15.6852,15.7077,15.6777,15.7077,47700.0
2011-11-22 13:00:00,20.96,21.03,20.96,21.02,49000.0,15.7077,15.7602,15.7077,15.7527,49000.0
2011-11-22 13:05:00,21.01,21.02,20.95,20.96,29600.0,15.7452,15.7527,15.7002,15.7077,29600.0
2011-11-22 13:10:00,20.95,20.97,20.92,20.96,25900.0,15.7002,15.7152,15.6777,15.7077,25900.0
2011-11-22 13:15:00,20.96,21.03,20.96,21.03,111300.0,15.7077,15.7602,15.7077,15.7602,111300.0
2011-11-22 13:20:00,21.04,21.06,21.02,21.05,87400.0,15.7677,15.7827,15.7527,15.7752,87400.0
2011-11-22 13:25:00,21.05,21.05,21.0,21.0,42700.0,15.7752,15.7752,15.7377,15.7377,42700.0
2011-11-22 13:30:00,21.01,21.02,21.0,21.01,25700.0,15.7452,15.7527,15.7377,15.7452,25700.0
2011-11-22 13:35:00,21.01,21.05,20.99,21.03,40200.0,15.7452,15.7752,15.7302,15.7602,40200.0
2011-11-22 13:40:00,21.03,21.05,21.0,21.04,39400.0,15.7602,15.7752,15.7377,15.7677,39400.0
2011-11-22 13:45:00,21.04,21.04,20.98,21.03,18100.0,15.7677,15.7677,15.7227,15.7602,18100.0
2011-11-22 13:50:00,21.03,21.03,20.96,20.98,62800.0,15.7602,15.7602,15.7077,15.7227,62800.0
2011-11-22 13:55:00,20.98,20.98,20.91,20.91,53700.0,15.7227,15.7227,15.6703,15.6703,53700.0
2011-11-22 14:00:00,20.91,20.97,20.9,20.92,81500.0,15.6703,15.7152,15.6628,15.6777,81500.0
2011-11-22 14:05:00,20.92,20.92,20.87,20.87,30800.0,15.6777,15.6777,15.6403,15.6403,30800.0
2011-11-22 14:10:00,20.87,20.92,20.85,20.85,109300.0,15.6403,15.6777,15.6253,15.6253,109300.0
2011-11-22 14:15:00,20.86,20.88,20.84,20.85,91600.0,15.6328,15.6478,15.6178,15.6253,91600.0
2011-11-22 14:20:00,20.85,20.85,20.8,20.8,68200.0,15.6253,15.6253,15.5878,15.5878,68200.0
2011-11-22 14:25:00,20.8,20.86,20.79,20.86,58100.0,15.5878,15.6328,15.5803,15.6328,58100.0
2011-11-22 14:30:00,20.85,20.87,20.81,20.85,143400.0,15.6253,15.6403,15.5953,15.6253,143400.0
2011-11-22 14:35:00,20.85,20.85,20.81,20.82,84900.0,15.6253,15.6253,15.5953,15.6028,84900.0
2011-11-22 14:40:00,20.82,20.86,20.82,20.86,109100.0,15.6028,15.6328,15.6028,15.6328,109100.0
2011-11-22 14:45:00,20.86,20.88,20.8,20.81,164900.0,15.6328,15.6478,15.5878,15.5953,164900.0
2011-11-22 14:50:00,20.81,20.84,20.75,20.76,81100.0,15.5953,15.6178,15.5503,15.5578,81100.0
2011-11-22 14:55:00,20.77,20.77,20.75,20.75,48400.0,15.5653,15.5653,15.5503,15.5503,48400.0
2011-11-22 15:00:00,20.75,20.8,20.75,20.77,87900.0,15.5503,15.5878,15.5503,15.5653,87900.0
2011-11-22 15:05:00,20.76,20.79,20.72,20.73,117200.0,15.5578,15.5803,15.5279,15.5354,117200.0
2011-11-22 15:10:00,20.73,20.75,20.7,20.71,90700.0,15.5354,15.5503,15.5129,15.5204,90700.0
2011-11-22 15:15:00,20.72,20.76,20.71,20.73,86300.0,15.5279,15.5578,15.5204,15.5354,86300.0
2011-11-22 15:20:00,20.73,20.78,20.72,20.78,99900.0,15.5354,15.5728,15.5279,15.5728,99900.0
2011-11-22 15:25:00,20.78,20.81,20.76,20.77,72000.0,15.5728,15.5953,15.5578,15.5653,72000.0
2011-11-22 15:30:00,20.78,20.84,20.77,20.79,78800.0,15.5728,15.6178,15.5653,15.5803,78800.0
2011-11-22 15:35:00,20.79,20.82,20.75,20.76,104500.0,15.5803,15.6028,15.5503,15.5578,104500.0
2011-11-22 15:40:00,20.76,20.8,20.73,20.77,118900.0,15.5578,15.5878,15.5354,15.5653,118900.0
2011-11-22 15:45:00,20.77,20.77,20.73,20.77,272200.0,15.5653,15.5653,15.5354,15.5653,272200.0
2011-11-22 15:50:00,20.77,20.79,20.74,20.79,252900.0,15.5653,15.5803,15.5429,15.5803,252900.0
2011-11-22 15:55:00,20.79,20.8,20.74,20.75,252500.0,15.5803,15.5878,15.5429,15.5503,252500.0
2011-11-23 09:30:00,20.48,20.69,20.48,20.57,127000.0,15.348,15.5054,15.348,15.4155,127000.0
2011-11-23 09:35:00,20.58,20.6,20.52,20.52,45000.0,15.4229,15.4379,15.378,15.378,45000.0
2011-11-23 09:40:00,20.52,20.57,20.42,20.47,189200.0,15.378,15.4155,15.303,15.3405,189200.0
2011-11-23 09:45:00,20.48,20.48,20.37,20.39,155200.0,15.348,15.348,15.2656,15.2806,155200.0
2011-11-23 09:50:00,20.4,20.42,20.37,20.42,123300.0,15.2881,15.303,15.2656,15.303,123300.0
2011-11-23 09:55:00,20.41,20.42,20.33,20.34,105900.0,15.2955,15.303,15.2356,15.2431,105900.0
2011-11-23 10:00:00,20.33,20.34,20.26,20.29,128700.0,15.2356,15.2431,15.1831,15.2056,128700.0
2011-11-23 10:05:00,20.3,20.33,20.27,20.31,105000.0,15.2131,15.2356,15.1906,15.2206,105000.0
2011-11-23 10:10:00,20.31,20.31,20.22,20.24,106100.0,15.2206,15.2206,15.1532,15.1681,106100.0
2011-11-23 10:15:00,20.25,20.25,20.16,20.17,199800.0,15.1756,15.1756,15.1082,15.1157,199800.0
2011-11-23 10:20:00,20.17,20.21,20.14,20.19,206900.0,15.1157,15.1457,15.0932,15.1307,206900.0
2011-11-23 10:25:00,20.19,20.2,20.16,20.19,247200.0,15.1307,15.1382,15.1082,15.1307,247200.0
2011-11-23 10:30:00,20.18,20.19,20.13,20.13,177700.0,15.1232,15.1307,15.0857,15.0857,177700.0
2011-11-23 10:35:00,20.13,20.2,20.13,20.2,152900.0,15.0857,15.1382,15.0857,15.1382,152900.0
2011-11-23 10:40:00,20.19,20.2,20.15,20.19,47100.0,15.1307,15.1382,15.1007,15.1307,47100.0
2011-11-23 10:45:00,20.19,20.19,20.12,20.13,446000.0,15.1307,15.1307,15.0782,15.0857,446000.0
2011-11-23 10:50:00,20.13,20.2,20.13,20.2,141100.0,15.0857,15.1382,15.0857,15.1382,141100.0
2011-11-23 10:55:00,20.2,20.25,20.18,20.2,461800.0,15.1382,15.1756,15.1232,15.1382,461800.0
2011-11-23 11:00:00,20.21,20.22,20.19,20.2,96700.0,15.1457,15.1532,15.1307,15.1382,96700.0
2011-11-23 11:05:00,20.2,20.2,20.15,20.16,328100.0,15.1382,15.1382,15.1007,15.1082,328100.0
2011-11-23 11:10:00,20.17,20.25,20.16,20.23,199500.0,15.1157,15.1756,15.1082,15.1607,199500.0
2011-11-23 11:15:00,20.22,20.25,20.2,20.23,261600.0,15.1532,15.1756,15.1382,15.1607,261600.0
2011-11-23 11:20:00,20.24,20.25,20.22,20.23,110800.0,15.1681,15.1756,15.1532,15.1607,110800.0
2011-11-23 11:25:00,20.23,20.25,20.2,20.2,78600.0,15.1607,15.1756,15.1382,15.1382,78600.0
2011-11-23 11:30:00,20.21,20.24,20.19,20.23,93300.0,15.1457,15.1681,15.1307,15.1607,93300.0
2011-11-23 11:35:00,20.23,20.24,20.06,20.22,348300.0,15.1607,15.1681,15.0333,15.1532,348300.0
2011-11-23 11:40:00,20.21,20.24,20.21,20.24,45700.0,15.1457,15.1681,15.1457,15.1681,45700.0
2011-11-23 11:45:00,20.23,20.25,20.21,20.24,36800.0,15.1607,15.1756,15.1457,15.1681,36800.0
2011-11-23 11:50:00,20.24,20.24,20.2,20.22,67300.0,15.1681,15.1681,15.1382,15.1532,67300.0
2011-11-23 11:55:00,20.22,20.23,20.2,20.22,33800.0,15.1532,15.1607,15.1382,15.1532,33800.0
2011-11-23 12:00:00,20.22,20.24,20.21,20.23,56400.0,15.1532,15.1681,15.1457,15.1607,56400.0
2011-11-23 12:05:00,20.24,20.24,20.2,20.22,87800.0,15.1681,15.1681,15.1382,15.1532,87800.0
2011-11-23 12:10:00,20.21,20.25,20.21,20.25,66600.0,15.1457,15.1756,15.1457,15.1756,66600.0
2011-11-23 12:15:00,20.25,20.29,20.23,20.28,160300.0,15.1756,15.2056,15.1607,15.1981,160300.0
2011-11-23 12:20:00,20.28,20.33,20.28,20.28,109400.0,15.1981,15.2356,15.1981,15.1981,109400.0
2011-11-23 12:25:00,20.29,20.31,20.27,20.31,70700.0,15.2056,15.2206,15.1906,15.2206,70700.0
2011-11-23 12:30:00,20.3,20.33,20.27,20.31,43500.0,15.2131,15.2356,15.1906,15.2206,43500.0
2011-11-23 12:35:00,20.3,20.31,20.29,20.31,27600.0,15.2131,15.2206,15.2056,15.2206,27600.0
2011-11-23 12:40:00,20.3,20.33,20.28,20.29,86200.0,15.2131,15.2356,15.1981,15.2056,86200.0
2011-11-23 12:45:00,20.29,20.34,20.28,20.32,79800.0,15.2056,15.2431,15.1981,15.2281,79800.0
2011-11-23 12:50:00,20.32,20.4,20.32,20.4,73600.0,15.2281,15.2881,15.2281,15.2881,73600.0
2011-11-23 12:55:00,20.41,20.41,20.37,20.39,45600.0,15.2955,15.2955,15.2656,15.2806,45600.0
2011-11-23 13:00:00,20.39,20.4,20.37,20.39,32600.0,15.2806,15.2881,15.2656,15.2806,32600.0
2011-11-23 13:05:00,20.39,20.41,20.39,20.4,34200.0,15.2806,15.2955,15.2806,15.2881,34200.0
2011-11-23 13:10:00,20.39,20.4,20.34,20.34,22600.0,15.2806,15.2881,15.2431,15.2431,22600.0
2011-11-23 13:15:00,20.35,20.35,20.32,20.33,33900.0,15.2506,15.2506,15.2281,15.2356,33900.0
2011-11-23 13:20:00,20.34,20.37,20.3,20.33,43800.0,15.2431,15.2656,15.2131,15.2356,43800.0
2011-11-23 13:25:00,20.33,20.37,20.32,20.37,23500.0,15.2356,15.2656,15.2281,15.2656,23500.0
2011-11-23 13:30:00,20.37,20.4,20.36,20.39,24100.0,15.2656,15.2881,15.2581,15.2806,24100.0
2011-11-23 13:35:00,20.39,20.4,20.37,20.37,26100.0,15.2806,15.2881,15.2656,15.2656,26100.0
2011-11-23 13:40:00,20.37,20.37,20.29,20.3,32900.0,15.2656,15.2656,15.2056,15.2131,32900.0
2011-11-23 13:45:00,20.31,20.38,20.3,20.35,51300.0,15.2206,15.2731,15.2131,15.2506,51300.0
2011-11-23 13:50:00,20.34,20.4,20.34,20.37,46800.0,15.2431,15.2881,15.2431,15.2656,46800.0
2011-11-23 13:55:00,20.38,20.38,20.28,20.29,72900.0,15.2731,15.2731,15.1981,15.2056,72900.0
2011-11-23 14:00:00,20.29,20.3,20.27,20.28,50200.0,15.2056,15.2131,15.1906,15.1981,50200.0
2011-11-23 14:05:00,20.27,20.29,20.26,20.28,56300.0,15.1906,15.2056,15.1831,15.1981,56300.0
2011-11-23 14:10:00,20.28,20.28,20.23,20.23,45800.0,15.1981,15.1981,15.1607,15.1607,45800.0
2011-11-23 14:15:00,20.23,20.28,20.21,20.28,70000.0,15.1607,15.1981,15.1457,15.1981,70000.0
2011-11-23 14:20:00,20.27,20.28,20.21,20.23,105300.0,15.1906,15.1981,15.1457,15.1607,105300.0
2011-11-23 14:25:00,20.24,20.25,20.17,20.19,177000.0,15.1681,15.1756,15.1157,15.1307,177000.0
2011-11-23 14:30:00,20.2,20.21,20.18,20.19,113000.0,15.1382,15.1457,15.1232,15.1307,113000.0
2011-11-23 14:35:00,20.2,20.21,20.18,20.19,128100.0,15.1382,15.1457,15.1232,15.1307,128100.0
2011-11-23 14:40:00,20.19,20.21,20.18,20.21,40900.0,15.1307,15.1457,15.1232,15.1457,40900.0
2011-11-23 14:45:00,20.21,20.3,20.21,20.26,87000.0,15.1457,15.2131,15.1457,15.1831,87000.0
2011-11-23 14:50:00,20.26,20.32,20.26,20.29,53500.0,15.1831,15.2281,15.1831,15.2056,53500.0
2011-11-23 14:55:00,20.3,20.31,20.27,20.28,37000.0,15.2131,15.2206,15.1906,15.1981,37000.0
2011-11-23 15:00:00,20.27,20.35,20.26,20.31,94600.0,15.1906,15.2506,15.1831,15.2206,94600.0
2011-11-23 15:05:00,20.3,20.34,20.28,20.32,71300.0,15.2131,15.2431,15.1981,15.2281,71300.0
2011-11-23 15:10:00,20.32,20.4,20.32,20.4,136500.0,15.2281,15.2881,15.2281,15.2881,136500.0
2011-11-23 15:15:00,20.4,20.42,20.36,20.36,156000.0,15.2881,15.303,15.2581,15.2581,156000.0
2011-11-23 15:20:00,20.36,20.37,20.27,20.28,136100.0,15.2581,15.2656,15.1906,15.1981,136100.0
2011-11-23 15:25:00,20.28,20.32,20.28,20.32,58200.0,15.1981,15.2281,15.1981,15.2281,58200.0
2011-11-23 15:30:00,20.32,20.35,20.31,20.33,112000.0,15.2281,15.2506,15.2206,15.2356,112000.0
2011-11-23 15:35:00,20.33,20.38,20.33,20.37,77600.0,15.2356,15.2731,15.2356,15.2656,77600.0
2011-11-23 15:40:00,20.37,20.49,20.36,20.47,179100.0,15.2656,15.3555,15.2581,15.3405,179100.0
2011-11-23 15:45:00,20.47,20.48,20.42,20.44,227800.0,15.3405,15.348,15.303,15.318,227800.0
2011-11-23 15:50:00,20.44,20.45,20.36,20.38,216500.0,15.318,15.3255,15.2581,15.2731,216500.0
2011-11-23 15:55:00,20.38,20.39,20.24,20.25,417500.0,15.2731,15.2806,15.1681,15.1756,417500.0
2011-11-25 09:30:00,20.2,20.46,20.2,20.45,128000.0,15.1382,15.333,15.1382,15.3255,128000.0
2011-11-25 09:35:00,20.45,20.65,20.4,20.59,113300.0,15.3255,15.4754,15.2881,15.4304,113300.0
2011-11-25 09:40:00,20.6,20.68,20.56,20.65,90400.0,15.4379,15.4979,15.408,15.4754,90400.0
2011-11-25 09:45:00,20.64,20.64,20.53,20.55,69400.0,15.4679,15.4679,15.3855,15.4005,69400.0
2011-11-25 09:50:00,20.51,20.63,20.5,20.59,66900.0,15.3705,15.4604,15.363,15.4304,66900.0
2011-11-25 09:55:00,20.59,20.6,20.49,20.49,31400.0,15.4304,15.4379,15.3555,15.3555,31400.0
2011-11-25 10:00:00,20.48,20.56,20.48,20.56,101700.0,15.348,15.408,15.348,15.408,101700.0
2011-11-25 10:05:00,20.55,20.64,20.54,20.63,74200.0,15.4005,15.4679,15.393,15.4604,74200.0
2011-11-25 10:10:00,20.62,20.63,20.57,20.61,68900.0,15.4529,15.4604,15.4155,15.4454,68900.0
2011-11-25 10:15:00,20.61,20.64,20.56,20.63,59900.0,15.4454,15.4679,15.408,15.4604,59900.0
2011-11-25 10:20:00,20.63,20.64,20.58,20.64,97500.0,15.4604,15.4679,15.4229,15.4679,97500.0
2011-11-25 10:25:00,20.64,20.68,20.55,20.62,87900.0,15.4679,15.4979,15.4005,15.4529,87900.0
2011-11-25 10:30:00,20.61,20.67,20.6,20.6,60100.0,15.4454,15.4904,15.4379,15.4379,60100.0
2011-11-25 10:35:00,20.6,20.68,20.58,20.62,28700.0,15.4379,15.4979,15.4229,15.4529,28700.0
2011-11-25 10:40:00,20.62,20.68,20.61,20.68,27300.0,15.4529,15.4979,15.4454,15.4979,27300.0
2011-11-25 10:45:00,20.67,20.7,20.65,20.7,46300.0,15.4904,15.5129,15.4754,15.5129,46300.0
2011-11-25 10:50:00,20.68,20.71,20.67,20.68,47500.0,15.4979,15.5204,15.4904,15.4979,47500.0
2011-11-25 10:55:00,20.69,20.69,20.6,20.63,42000.0,15.5054,15.5054,15.4379,15.4604,42000.0
2011-11-25 11:00:00,20.63,20.65,20.55,20.58,51000.0,15.4604,15.4754,15.4005,15.4229,51000.0
2011-11-25 11:05:00,20.58,20.61,20.58,20.59,24800.0,15.4229,15.4454,15.4229,15.4304,24800.0
2011-11-25 11:10:00,20.59,20.6,20.55,20.55,56200.0,15.4304,15.4379,15.4005,15.4005,56200.0
2011-11-25 11:15:00,20.56,20.59,20.53,20.56,48400.0,15.408,15.4304,15.3855,15.408,48400.0
2011-11-25 11:20:00,20.56,20.59,20.55,20.59,37500.0,15.408,15.4304,15.4005,15.4304,37500.0
2011-11-25 11:25:00,20.59,20.59,20.51,20.51,36600.0,15.4304,15.4304,15.3705,15.3705,36600.0
2011-11-25 11:30:00,20.51,20.55,20.51,20.52,33300.0,15.3705,15.4005,15.3705,15.378,33300.0
2011-11-25 11:35:00,20.52,20.52,20.46,20.48,44000.0,15.378,15.378,15.333,15.348,44000.0
2011-11-25 11:40:00,20.48,20.48,20.43,20.44,47500.0,15.348,15.348,15.3105,15.318,47500.0
2011-11-25 11:45:00,20.42,20.47,20.35,20.47,95300.0,15.303,15.3405,15.2506,15.3405,95300.0
2011-11-25 11:50:00,20.47,20.49,20.4,20.41,39100.0,15.3405,15.3555,15.2881,15.2955,39100.0
2011-11-25 11:55:00,20.41,20.45,20.4,20.43,39300.0,15.2955,15.3255,15.2881,15.3105,39300.0
2011-11-25 12:00:00,20.44,20.46,20.42,20.43,35600.0,15.318,15.333,15.303,15.3105,35600.0
2011-11-25 12:05:00,20.42,20.45,20.41,20.41,40800.0,15.303,15.3255,15.2955,15.2955,40800.0
2011-11-25 12:10:00,20.42,20.48,20.41,20.47,51500.0,15.303,15.348,15.2955,15.3405,51500.0
2011-11-25 12:15:00,20.48,20.5,20.45,20.49,57600.0,15.348,15.363,15.3255,15.3555,57600.0
2011-11-25 12:20:00,20.49,20.5,20.43,20.44,35900.0,15.3555,15.363,15.3105,15.318,35900.0
2011-11-25 12:25:00,20.44,20.5,20.44,20.49,49200.0,15.318,15.363,15.318,15.3555,49200.0
2011-11-25 12:30:00,20.49,20.54,20.45,20.51,58100.0,15.3555,15.393,15.3255,15.3705,58100.0
2011-11-25 12:35:00,20.52,20.53,20.46,20.47,80200.0,15.378,15.3855,15.333,15.3405,80200.0
2011-11-25 12:40:00,20.46,20.48,20.41,20.43,76800.0,15.333,15.348,15.2955,15.3105,76800.0
2011-11-25 12:45:00,20.43,20.46,20.4,20.43,63700.0,15.3105,15.333,15.2881,15.3105,63700.0
2011-11-25 12:50:00,20.43,20.49,20.42,20.43,75200.0,15.3105,15.3555,15.303,15.3105,75200.0
2011-11-25 12:55:00,20.43,20.44,20.34,20.35,209700.0,15.3105,15.318,15.2431,15.2506,209700.0
2011-11-28 09:30:00,20.95,21.43,20.9,21.19,509100.0,15.7002,16.06,15.6628,15.8801,509100.0
2011-11-28 09:35:00,21.18,21.19,20.95,20.99,463200.0,15.8726,15.8801,15.7002,15.7302,463200.0
2011-11-28 09:40:00,20.99,21.04,20.96,20.98,100000.0,15.7302,15.7677,15.7077,15.7227,100000.0
2011-11-28 09:45:00,20.98,21.02,20.98,21.01,109500.0,15.7227,15.7527,15.7227,15.7452,109500.0
2011-11-28 09:50:00,21.02,21.14,20.98,21.12,133200.0,15.7527,15.8426,15.7227,15.8276,133200.0
2011-11-28 09:55:00,21.12,21.14,21.09,21.12,138100.0,15.8276,15.8426,15.8051,15.8276,138100.0
2011-11-28 10:00:00,21.11,21.15,21.03,21.04,160000.0,15.8201,15.8501,15.7602,15.7677,160000.0
2011-11-28 10:05:00,21.04,21.08,21.0,21.01,255500.0,15.7677,15.7977,15.7377,15.7452,255500.0
2011-11-28 10:10:00,21.0,21.06,20.99,21.0,325600.0,15.7377,15.7827,15.7302,15.7377,325600.0
2011-11-28 10:15:00,21.0,21.0,20.92,20.93,295700.0,15.7377,15.7377,15.6777,15.6852,295700.0
2011-11-28 10:20:00,20.94,20.94,20.86,20.91,211300.0,15.6927,15.6927,15.6328,15.6703,211300.0
2011-11-28 10:25:00,20.92,20.96,20.91,20.94,89600.0,15.6777,15.7077,15.6703,15.6927,89600.0
2011-11-28 10:30:00,20.94,21.07,20.93,21.05,138900.0,15.6927,15.7902,15.6852,15.7752,138900.0
2011-11-28 10:35:00,21.04,21.09,20.99,20.99,101000.0,15.7677,15.8051,15.7302,15.7302,101000.0
2011-11-28 10:40:00,20.99,21.0,20.96,20.97,38500.0,15.7302,15.7377,15.7077,15.7152,38500.0
2011-11-28 10:45:00,20.97,20.97,20.92,20.94,55900.0,15.7152,15.7152,15.6777,15.6927,55900.0
2011-11-28 10:50:00,20.93,20.96,20.87,20.96,108500.0,15.6852,15.7077,15.6403,15.7077,108500.0
2011-11-28 10:55:00,20.97,20.99,20.96,20.97,131500.0,15.7152,15.7302,15.7077,15.7152,131500.0
2011-11-28 11:00:00,20.97,21.06,20.97,20.99,94500.0,15.7152,15.7827,15.7152,15.7302,94500.0
2011-11-28 11:05:00,21.0,21.08,20.98,21.08,44900.0,15.7377,15.7977,15.7227,15.7977,44900.0
2011-11-28 11:10:00,21.07,21.1,21.07,21.07,55300.0,15.7902,15.8126,15.7902,15.7902,55300.0
2011-11-28 11:15:00,21.07,21.14,21.07,21.11,105400.0,15.7902,15.8426,15.7902,15.8201,105400.0
2011-11-28 11:20:00,21.12,21.12,21.01,21.07,165400.0,15.8276,15.8276,15.7452,15.7902,165400.0
2011-11-28 11:25:00,21.07,21.11,21.04,21.08,50100.0,15.7902,15.8201,15.7677,15.7977,50100.0
2011-11-28 11:30:00,21.09,21.11,21.08,21.1,137600.0,15.8051,15.8201,15.7977,15.8126,137600.0
2011-11-28 11:35:00,21.09,21.1,21.07,21.07,56000.0,15.8051,15.8126,15.7902,15.7902,56000.0
2011-11-28 11:40:00,21.07,21.1,21.07,21.07,46800.0,15.7902,15.8126,15.7902,15.7902,46800.0
2011-11-28 11:45:00,21.07,21.1,21.07,21.07,27600.0,15.7902,15.8126,15.7902,15.7902,27600.0
2011-11-28 11:50:00,21.07,21.09,21.05,21.05,54900.0,15.7902,15.8051,15.7752,15.7752,54900.0
2011-11-28 11:55:00,21.05,21.07,21.02,21.03,87800.0,15.7752,15.7902,15.7527,15.7602,87800.0
2011-11-28 12:00:00,21.04,21.04,21.01,21.02,26300.0,15.7677,15.7677,15.7452,15.7527,26300.0
2011-11-28 12:05:00,21.02,21.04,20.95,20.95,65800.0,15.7527,15.7677,15.7002,15.7002,65800.0
2011-11-28 12:10:00,20.96,21.0,20.95,20.96,98300.0,15.7077,15.7377,15.7002,15.7077,98300.0
2011-11-28 12:15:00,20.96,20.98,20.95,20.96,15500.0,15.7077,15.7227,15.7002,15.7077,15500.0
2011-11-28 12:20:00,20.96,21.01,20.96,21.01,50200.0,15.7077,15.7452,15.7077,15.7452,50200.0
2011-11-28 12:25:00,21.0,21.03,20.99,21.01,66000.0,15.7377,15.7602,15.7302,15.7452,66000.0
2011-11-28 12:30:00,21.01,21.02,20.96,21.02,68700.0,15.7452,15.7527,15.7077,15.7527,68700.0
2011-11-28 12:35:00,21.0,21.01,20.98,20.99,53700.0,15.7377,15.7452,15.7227,15.7302,53700.0
2011-11-28 12:40:00,20.99,21.01,20.97,20.97,30800.0,15.7302,15.7452,15.7152,15.7152,30800.0
2011-11-28 12:45:00,20.98,21.01,20.97,20.98,23600.0,15.7227,15.7452,15.7152,15.7227,23600.0
2011-11-28 12:50:00,20.98,21.0,20.96,20.98,41200.0,15.7227,15.7377,15.7077,15.7227,41200.0
2011-11-28 12:55:00,20.97,20.97,20.94,20.94,67600.0,15.7152,15.7152,15.6927,15.6927,67600.0
2011-11-28 13:00:00,20.95,20.95,20.92,20.94,83000.0,15.7002,15.7002,15.6777,15.6927,83000.0
2011-11-28 13:05:00,20.94,20.98,20.9,20.98,51100.0,15.6927,15.7227,15.6628,15.7227,51100.0
2011-11-28 13:10:00,20.98,21.02,20.98,21.01,37700.0,15.7227,15.7527,15.7227,15.7452,37700.0
2011-11-28 13:15:00,21.02,21.05,21.01,21.04,31500.0,15.7527,15.7752,15.7452,15.7677,31500.0
2011-11-28 13:20:00,21.05,21.05,21.03,21.04,28500.0,15.7752,15.7752,15.7602,15.7677,28500.0
2011-11-28 13:25:00,21.04,21.05,21.02,21.02,16000.0,15.7677,15.7752,15.7527,15.7527,16000.0
2011-11-28 13:30:00,21.03,21.04,21.01,21.02,37000.0,15.7602,15.7677,15.7452,15.7527,37000.0
2011-11-28 13:35:00,21.01,21.03,21.0,21.01,39400.0,15.7452,15.7602,15.7377,15.7452,39400.0
2011-11-28 13:40:00,21.01,21.03,21.0,21.03,32800.0,15.7452,15.7602,15.7377,15.7602,32800.0
2011-11-28 13:45:00,21.02,21.03,20.99,20.99,33300.0,15.7527,15.7602,15.7302,15.7302,33300.0
2011-11-28 13:50:00,20.99,21.0,20.95,20.98,45800.0,15.7302,15.7377,15.7002,15.7227,45800.0
2011-11-28 13:55:00,20.96,20.98,20.95,20.98,112100.0,15.7077,15.7227,15.7002,15.7227,112100.0
2011-11-28 14:00:00,20.97,21.01,20.95,21.01,42000.0,15.7152,15.7452,15.7002,15.7452,42000.0
2011-11-28 14:05:00,21.0,21.04,20.98,21.02,42300.0,15.7377,15.7677,15.7227,15.7527,42300.0
2011-11-28 14:10:00,21.02,21.04,21.0,21.02,38500.0,15.7527,15.7677,15.7377,15.7527,38500.0
2011-11-28 14:15:00,21.02,21.02,20.99,21.0,31500.0,15.7527,15.7527,15.7302,15.7377,31500.0
2011-11-28 14:20:00,21.0,21.03,20.96,20.96,97000.0,15.7377,15.7602,15.7077,15.7077,97000.0
2011-11-28 14:25:00,20.96,20.98,20.92,20.93,63400.0,15.7077,15.7227,15.6777,15.6852,63400.0
2011-11-28 14:30:00,20.94,20.98,20.94,20.95,40100.0,15.6927,15.7227,15.6927,15.7002,40100.0
2011-11-28 14:35:00,20.95,20.99,20.94,20.94,38900.0,15.7002,15.7302,15.6927,15.6927,38900.0
2011-11-28 14:40:00,20.94,20.98,20.93,20.96,81700.0,15.6927,15.7227,15.6852,15.7077,81700.0
2011-11-28 14:45:00,20.95,20.99,20.94,20.94,55000.0,15.7002,15.7302,15.6927,15.6927,55000.0
2011-11-28 14:50:00,20.95,20.95,20.9,20.93,123100.0,15.7002,15.7002,15.6628,15.6852,123100.0
2011-11-28 14:55:00,20.94,20.94,20.88,20.89,51200.0,15.6927,15.6927,15.6478,15.6553,51200.0
2011-11-28 15:00:00,20.89,20.91,20.87,20.89,54500.0,15.6553,15.6703,15.6403,15.6553,54500.0
2011-11-28 15:05:00,20.89,20.9,20.76,20.79,208700.0,15.6553,15.6628,15.5578,15.5803,208700.0
2011-11-28 15:10:00,20.8,20.84,20.74,20.74,97200.0,15.5878,15.6178,15.5429,15.5429,97200.0
2011-11-28 15:15:00,20.75,20.8,20.67,20.8,126800.0,15.5503,15.5878,15.4904,15.5878,126800.0
2011-11-28 15:20:00,20.8,20.85,20.74,20.83,85500.0,15.5878,15.6253,15.5429,15.6103,85500.0
2011-11-28 15:25:00,20.83,20.83,20.75,20.75,67000.0,15.6103,15.6103,15.5503,15.5503,67000.0
2011-11-28 15:30:00,20.76,20.79,20.71,20.76,87900.0,15.5578,15.5803,15.5204,15.5578,87900.0
2011-11-28 15:35:00,20.75,20.82,20.75,20.76,70300.0,15.5503,15.6028,15.5503,15.5578,70300.0
2011-11-28 15:40:00,20.77,20.78,20.69,20.74,152300.0,15.5653,15.5728,15.5054,15.5429,152300.0
2011-11-28 15:45:00,20.73,20.73,20.65,20.66,168600.0,15.5354,15.5354,15.4754,15.4829,168600.0
2011-11-28 15:50:00,20.66,20.75,20.66,20.71,168500.0,15.4829,15.5503,15.4829,15.5204,168500.0
2011-11-28 15:55:00,20.71,20.77,20.7,20.75,866500.0,15.5204,15.5653,15.5129,15.5503,866500.0
2011-11-29 09:30:00,20.73,20.85,20.54,20.55,172800.0,15.5354,15.6253,15.393,15.4005,172800.0
2011-11-29 09:35:00,20.55,20.55,20.47,20.5,214000.0,15.4005,15.4005,15.3405,15.363,214000.0
2011-11-29 09:40:00,20.53,20.67,20.51,20.58,77700.0,15.3855,15.4904,15.3705,15.4229,77700.0
2011-11-29 09:45:00,20.57,20.61,20.5,20.54,75700.0,15.4155,15.4454,15.363,15.393,75700.0
2011-11-29 09:50:00,20.54,20.64,20.53,20.64,59600.0,15.393,15.4679,15.3855,15.4679,59600.0
2011-11-29 09:55:00,20.64,20.65,20.56,20.58,49900.0,15.4679,15.4754,15.408,15.4229,49900.0
2011-11-29 10:00:00,20.58,20.75,20.58,20.59,120500.0,15.4229,15.5503,15.4229,15.4304,120500.0
2011-11-29 10:05:00,20.59,20.69,20.57,20.69,54500.0,15.4304,15.5054,15.4155,15.5054,54500.0
2011-11-29 10:10:00,20.7,20.8,20.7,20.78,125200.0,15.5129,15.5878,15.5129,15.5728,125200.0
2011-11-29 10:15:00,20.77,20.85,20.72,20.84,129900.0,15.5653,15.6253,15.5279,15.6178,129900.0
2011-11-29 10:20:00,20.83,20.85,20.76,20.82,59900.0,15.6103,15.6253,15.5578,15.6028,59900.0
2011-11-29 10:25:00,20.82,20.82,20.7,20.7,81100.0,15.6028,15.6028,15.5129,15.5129,81100.0
2011-11-29 10:30:00,20.7,20.7,20.67,20.69,37000.0,15.5129,15.5129,15.4904,15.5054,37000.0
2011-11-29 10:35:00,20.69,20.71,20.66,20.68,49200.0,15.5054,15.5204,15.4829,15.4979,49200.0
2011-11-29 10:40:00,20.69,20.71,20.64,20.64,75600.0,15.5054,15.5204,15.4679,15.4679,75600.0
2011-11-29 10:45:00,20.64,20.66,20.57,20.57,74200.0,15.4679,15.4829,15.4155,15.4155,74200.0
2011-11-29 10:50:00,20.57,20.58,20.55,20.55,82700.0,15.4155,15.4229,15.4005,15.4005,82700.0
2011-11-29 10:55:00,20.54,20.55,20.47,20.51,88700.0,15.393,15.4005,15.3405,15.3705,88700.0
2011-11-29 11:00:00,20.51,20.58,20.51,20.55,72900.0,15.3705,15.4229,15.3705,15.4005,72900.0
2011-11-29 11:05:00,20.56,20.56,20.45,20.49,56800.0,15.408,15.408,15.3255,15.3555,56800.0
2011-11-29 11:10:00,20.49,20.51,20.43,20.48,66800.0,15.3555,15.3705,15.3105,15.348,66800.0
2011-11-29 11:15:00,20.47,20.51,20.46,20.49,89600.0,15.3405,15.3705,15.333,15.3555,89600.0
2011-11-29 11:20:00,20.49,20.51,20.48,20.5,62700.0,15.3555,15.3705,15.348,15.363,62700.0
2011-11-29 11:25:00,20.5,20.54,20.5,20.52,59900.0,15.363,15.393,15.363,15.378,59900.0
2011-11-29 11:30:00,20.53,20.59,20.53,20.58,52000.0,15.3855,15.4304,15.3855,15.4229,52000.0
2011-11-29 11:35:00,20.59,20.65,20.59,20.63,67300.0,15.4304,15.4754,15.4304,15.4604,67300.0
2011-11-29 11:40:00,20.64,20.64,20.52,20.52,63400.0,15.4679,15.4679,15.378,15.378,63400.0
2011-11-29 11:45:00,20.52,20.58,20.52,20.58,44600.0,15.378,15.4229,15.378,15.4229,44600.0
2011-11-29 11:50:00,20.58,20.6,20.52,20.53,62500.0,15.4229,15.4379,15.378,15.3855,62500.0
2011-11-29 11:55:00,20.53,20.56,20.53,20.56,41200.0,15.3855,15.408,15.3855,15.408,41200.0
2011-11-29 12:00:00,20.56,20.61,20.55,20.58,71700.0,15.408,15.4454,15.4005,15.4229,71700.0
2011-11-29 12:05:00,20.58,20.64,20.57,20.62,50300.0,15.4229,15.4679,15.4155,15.4529,50300.0
2011-11-29 12:10:00,20.62,20.64,20.62,20.64,27400.0,15.4529,15.4679,15.4529,15.4679,27400.0
2011-11-29 12:15:00,20.64,20.66,20.62,20.63,29200.0,15.4679,15.4829,15.4529,15.4604,29200.0
2011-11-29 12:20:00,20.62,20.64,20.6,20.62,33700.0,15.4529,15.4679,15.4379,15.4529,33700.0
2011-11-29 12:25:00,20.62,20.62,20.58,20.58,40700.0,15.4529,15.4529,15.4229,15.4229,40700.0
2011-11-29 12:30:00,20.59,20.59,20.54,20.54,38000.0,15.4304,15.4304,15.393,15.393,38000.0
2011-11-29 12:35:00,20.54,20.55,20.53,20.53,19400.0,15.393,15.4005,15.3855,15.3855,19400.0
2011-11-29 12:40:00,20.53,20.57,20.51,20.51,72400.0,15.3855,15.4155,15.3705,15.3705,72400.0
2011-11-29 12:45:00,20.51,20.55,20.5,20.54,37900.0,15.3705,15.4005,15.363,15.393,37900.0
2011-11-29 12:50:00,20.54,20.54,20.49,20.49,34900.0,15.393,15.393,15.3555,15.3555,34900.0
2011-11-29 12:55:00,20.49,20.53,20.47,20.52,48500.0,15.3555,15.3855,15.3405,15.378,48500.0
2011-11-29 13:00:00,20.53,20.54,20.48,20.49,48800.0,15.3855,15.393,15.348,15.3555,48800.0
2011-11-29 13:05:00,20.48,20.5,20.4,20.41,176500.0,15.348,15.363,15.2881,15.2955,176500.0
2011-11-29 13:10:00,20.42,20.42,20.39,20.39,103200.0,15.303,15.303,15.2806,15.2806,103200.0
2011-11-29 13:15:00,20.39,20.41,20.38,20.38,127400.0,15.2806,15.2955,15.2731,15.2731,127400.0
2011-11-29 13:20:00,20.38,20.45,20.38,20.45,135800.0,15.2731,15.3255,15.2731,15.3255,135800.0
2011-11-29 13:25:00,20.45,20.47,20.43,20.43,41800.0,15.3255,15.3405,15.3105,15.3105,41800.0
2011-11-29 13:30:00,20.44,20.45,20.42,20.43,36500.0,15.318,15.3255,15.303,15.3105,36500.0
2011-11-29 13:35:00,20.42,20.44,20.39,20.44,61000.0,15.303,15.318,15.2806,15.318,61000.0
2011-11-29 13:40:00,20.44,20.45,20.41,20.44,35300.0,15.318,15.3255,15.2955,15.318,35300.0
2011-11-29 13:45:00,20.44,20.44,20.39,20.39,39100.0,15.318,15.318,15.2806,15.2806,39100.0
2011-11-29 13:50:00,20.4,20.42,20.34,20.36,119700.0,15.2881,15.303,15.2431,15.2581,119700.0
2011-11-29 13:55:00,20.35,20.42,20.34,20.4,109400.0,15.2506,15.303,15.2431,15.2881,109400.0
2011-11-29 14:00:00,20.39,20.42,20.38,20.42,104100.0,15.2806,15.303,15.2731,15.303,104100.0
2011-11-29 14:05:00,20.42,20.45,20.36,20.36,62700.0,15.303,15.3255,15.2581,15.2581,62700.0
2011-11-29 14:10:00,20.36,20.38,20.34,20.35,59600.0,15.2581,15.2731,15.2431,15.2506,59600.0
2011-11-29 14:15:00,20.35,20.39,20.3,20.38,88000.0,15.2506,15.2806,15.2131,15.2731,88000.0
2011-11-29 14:20:00,20.38,20.42,20.37,20.38,69200.0,15.2731,15.303,15.2656,15.2731,69200.0
2011-11-29 14:25:00,20.38,20.39,20.32,20.37,119500.0,15.2731,15.2806,15.2281,15.2656,119500.0
2011-11-29 14:30:00,20.37,20.4,20.35,20.39,53600.0,15.2656,15.2881,15.2506,15.2806,53600.0
2011-11-29 14:35:00,20.39,20.4,20.37,20.38,54900.0,15.2806,15.2881,15.2656,15.2731,54900.0
2011-11-29 14:40:00,20.38,20.44,20.37,20.42,85900.0,15.2731,15.318,15.2656,15.303,85900.0
2011-11-29 14:45:00,20.41,20.42,20.38,20.39,43800.0,15.2955,15.303,15.2731,15.2806,43800.0
2011-11-29 14:50:00,20.39,20.4,20.37,20.38,59000.0,15.2806,15.2881,15.2656,15.2731,59000.0
2011-11-29 14:55:00,20.38,20.4,20.38,20.4,44100.0,15.2731,15.2881,15.2731,15.2881,44100.0
2011-11-29 15:00:00,20.4,20.42,20.39,20.42,73800.0,15.2881,15.303,15.2806,15.303,73800.0
2011-11-29 15:05:00,20.42,20.42,20.39,20.41,59300.0,15.303,15.303,15.2806,15.2955,59300.0
2011-11-29 15:10:00,20.41,20.48,20.4,20.46,82500.0,15.2955,15.348,15.2881,15.333,82500.0
2011-11-29 15:15:00,20.47,20.54,20.46,20.46,122500.0,15.3405,15.393,15.333,15.333,122500.0
2011-11-29 15:20:00,20.47,20.48,20.44,20.47,72900.0,15.3405,15.348,15.318,15.3405,72900.0
2011-11-29 15:25:00,20.46,20.47,20.39,20.42,77100.0,15.333,15.3405,15.2806,15.303,77100.0
2011-11-29 15:30:00,20.42,20.43,20.4,20.41,91500.0,15.303,15.3105,15.2881,15.2955,91500.0
2011-11-29 15:35:00,20.41,20.44,20.37,20.38,147000.0,15.2955,15.318,15.2656,15.2731,147000.0
2011-11-29 15:40:00,20.38,20.41,20.37,20.39,204600.0,15.2731,15.2955,15.2656,15.2806,204600.0
2011-11-29 15:45:00,20.38,20.42,20.37,20.41,155300.0,15.2731,15.303,15.2656,15.2955,155300.0
2011-11-29 15:50:00,20.4,20.41,20.31,20.36,229100.0,15.2881,15.2955,15.2206,15.2581,229100.0
2011-11-29 15:55:00,20.37,20.38,20.3,20.31,739900.0,15.2656,15.2731,15.2131,15.2206,739900.0
2011-11-30 09:30:00,21.07,21.26,20.99,21.19,373700.0,15.7902,15.9326,15.7302,15.8801,373700.0
2011-11-30 09:35:00,21.2,21.21,20.97,21.04,188900.0,15.8876,15.8951,15.7152,15.7677,188900.0
2011-11-30 09:40:00,21.03,21.27,21.02,21.22,242800.0,15.7602,15.94,15.7527,15.9026,242800.0
2011-11-30 09:45:00,21.22,21.27,21.02,21.2,226300.0,15.9026,15.94,15.7527,15.8876,226300.0
2011-11-30 09:50:00,21.2,21.21,21.16,21.17,213900.0,15.8876,15.8951,15.8576,15.8651,213900.0
2011-11-30 09:55:00,21.17,21.22,21.14,21.16,196400.0,15.8651,15.9026,15.8426,15.8576,196400.0
2011-11-30 10:00:00,21.16,21.18,21.04,21.04,145100.0,15.8576,15.8726,15.7677,15.7677,145100.0
2011-11-30 10:05:00,21.04,21.09,21.01,21.06,193400.0,15.7677,15.8051,15.7452,15.7827,193400.0
2011-11-30 10:10:00,21.07,21.09,21.01,21.02,135900.0,15.7902,15.8051,15.7452,15.7527,135900.0
2011-11-30 10:15:00,21.03,21.05,20.94,21.05,131400.0,15.7602,15.7752,15.6927,15.7752,131400.0
2011-11-30 10:20:00,21.04,21.07,21.03,21.06,186300.0,15.7677,15.7902,15.7602,15.7827,186300.0
2011-11-30 10:25:00,21.05,21.09,21.04,21.09,106700.0,15.7752,15.8051,15.7677,15.8051,106700.0
2011-11-30 10:30:00,21.08,21.18,21.07,21.17,217200.0,15.7977,15.8726,15.7902,15.8651,217200.0
2011-11-30 10:35:00,21.17,21.18,21.15,21.16,147900.0,15.8651,15.8726,15.8501,15.8576,147900.0
2011-11-30 10:40:00,21.17,21.2,21.16,21.18,99900.0,15.8651,15.8876,15.8576,15.8726,99900.0
2011-11-30 10:45:00,21.18,21.18,21.12,21.16,146100.0,15.8726,15.8726,15.8276,15.8576,146100.0
2011-11-30 10:50:00,21.15,21.2,21.15,21.18,124800.0,15.8501,15.8876,15.8501,15.8726,124800.0
2011-11-30 10:55:00,21.18,21.21,21.17,21.17,116300.0,15.8726,15.8951,15.8651,15.8651,116300.0
2011-11-30 11:00:00,21.18,21.19,21.14,21.16,124100.0,15.8726,15.8801,15.8426,15.8576,124100.0
2011-11-30 11:05:00,21.16,21.21,21.15,21.2,147100.0,15.8576,15.8951,15.8501,15.8876,147100.0
2011-11-30 11:10:00,21.2,21.22,21.19,21.21,116600.0,15.8876,15.9026,15.8801,15.8951,116600.0
2011-11-30 11:15:00,21.2,21.25,21.2,21.25,83300.0,15.8876,15.9251,15.8876,15.9251,83300.0
2011-11-30 11:20:00,21.24,21.25,21.21,21.21,107400.0,15.9176,15.9251,15.8951,15.8951,107400.0
2011-11-30 11:25:00,21.21,21.22,21.18,21.19,68200.0,15.8951,15.9026,15.8726,15.8801,68200.0
2011-11-30 11:30:00,21.2,21.22,21.18,21.21,91100.0,15.8876,15.9026,15.8726,15.8951,91100.0
2011-11-30 11:35:00,21.21,21.24,21.21,21.24,64900.0,15.8951,15.9176,15.8951,15.9176,64900.0
2011-11-30 11:40:00,21.24,21.25,21.19,21.23,129200.0,15.9176,15.9251,15.8801,15.9101,129200.0
2011-11-30 11:45:00,21.23,21.23,21.17,21.18,62700.0,15.9101,15.9101,15.8651,15.8726,62700.0
2011-11-30 11:50:00,21.17,21.19,21.11,21.13,81100.0,15.8651,15.8801,15.8201,15.8351,81100.0
2011-11-30 11:55:00,21.12,21.13,21.07,21.12,120800.0,15.8276,15.8351,15.7902,15.8276,120800.0
2011-11-30 12:00:00,21.13,21.14,21.11,21.11,45000.0,15.8351,15.8426,15.8201,15.8201,45000.0
2011-11-30 12:05:00,21.11,21.12,21.11,21.12,86900.0,15.8201,15.8276,15.8201,15.8276,86900.0
2011-11-30 12:10:00,21.12,21.12,21.07,21.12,157400.0,15.8276,15.8276,15.7902,15.8276,157400.0
2011-11-30 12:15:00,21.12,21.13,21.11,21.12,71500.0,15.8276,15.8351,15.8201,15.8276,71500.0
2011-11-30 12:20:00,21.12,21.12,21.08,21.1,110500.0,15.8276,15.8276,15.7977,15.8126,110500.0
2011-11-30 12:25:00,21.1,21.12,21.08,21.1,63600.0,15.8126,15.8276,15.7977,15.8126,63600.0
2011-11-30 12:30:00,21.11,21.15,21.11,21.14,122700.0,15.8201,15.8501,15.8201,15.8426,122700.0
2011-11-30 12:35:00,21.14,21.14,21.1,21.1,69600.0,15.8426,15.8426,15.8126,15.8126,69600.0
2011-11-30 12:40:00,21.11,21.12,21.1,21.11,84700.0,15.8201,15.8276,15.8126,15.8201,84700.0
2011-11-30 12:45:00,21.11,21.14,21.1,21.11,87200.0,15.8201,15.8426,15.8126,15.8201,87200.0
2011-11-30 12:50:00,21.11,21.14,21.1,21.14,56300.0,15.8201,15.8426,15.8126,15.8426,56300.0
2011-11-30 12:55:00,21.14,21.14,21.12,21.12,76700.0,15.8426,15.8426,15.8276,15.8276,76700.0
2011-11-30 13:00:00,21.13,21.15,21.13,21.14,74700.0,15.8351,15.8501,15.8351,15.8426,74700.0
2011-11-30 13:05:00,21.13,21.15,21.12,21.15,66300.0,15.8351,15.8501,15.8276,15.8501,66300.0
2011-11-30 13:10:00,21.16,21.16,21.13,21.14,57900.0,15.8576,15.8576,15.8351,15.8426,57900.0
2011-11-30 13:15:00,21.14,21.16,21.13,21.13,65400.0,15.8426,15.8576,15.8351,15.8351,65400.0
2011-11-30 13:20:00,21.13,21.13,21.11,21.11,28300.0,15.8351,15.8351,15.8201,15.8201,28300.0
2011-11-30 13:25:00,21.11,21.12,21.07,21.07,61200.0,15.8201,15.8276,15.7902,15.7902,61200.0
2011-11-30 13:30:00,21.07,21.09,21.07,21.09,47600.0,15.7902,15.8051,15.7902,15.8051,47600.0
2011-11-30 13:35:00,21.09,21.1,21.08,21.08,70300.0,15.8051,15.8126,15.7977,15.7977,70300.0
2011-11-30 13:40:00,21.07,21.07,21.03,21.05,99400.0,15.7902,15.7902,15.7602,15.7752,99400.0
2011-11-30 13:45:00,21.05,21.06,21.04,21.05,91600.0,15.7752,15.7827,15.7677,15.7752,91600.0
2011-11-30 13:50:00,21.05,21.06,20.97,20.97,167200.0,15.7752,15.7827,15.7152,15.7152,167200.0
2011-11-30 13:55:00,20.97,20.97,20.94,20.96,148500.0,15.7152,15.7152,15.6927,15.7077,148500.0
2011-11-30 14:00:00,20.96,21.04,20.96,21.04,111400.0,15.7077,15.7677,15.7077,15.7677,111400.0
2011-11-30 14:05:00,21.04,21.07,21.0,21.0,94000.0,15.7677,15.7902,15.7377,15.7377,94000.0
2011-11-30 14:10:00,21.0,21.06,20.99,21.05,71900.0,15.7377,15.7827,15.7302,15.7752,71900.0
2011-11-30 14:15:00,21.06,21.09,21.05,21.08,75800.0,15.7827,15.8051,15.7752,15.7977,75800.0
2011-11-30 14:20:00,21.07,21.09,21.05,21.09,136700.0,15.7902,15.8051,15.7752,15.8051,136700.0
2011-11-30 14:25:00,21.08,21.14,21.08,21.14,80300.0,15.7977,15.8426,15.7977,15.8426,80300.0
2011-11-30 14:30:00,21.14,21.14,21.09,21.09,66300.0,15.8426,15.8426,15.8051,15.8051,66300.0
2011-11-30 14:35:00,21.1,21.12,21.08,21.09,86500.0,15.8126,15.8276,15.7977,15.8051,86500.0
2011-11-30 14:40:00,21.09,21.09,21.06,21.07,64800.0,15.8051,15.8051,15.7827,15.7902,64800.0
2011-11-30 14:45:00,21.07,21.1,21.03,21.04,105400.0,15.7902,15.8126,15.7602,15.7677,105400.0
2011-11-30 14:50:00,21.03,21.09,21.03,21.04,112100.0,15.7602,15.8051,15.7602,15.7677,112100.0
2011-11-30 14:55:00,21.04,21.04,20.99,21.01,233900.0,15.7677,15.7677,15.7302,15.7452,233900.0
2011-11-30 15:00:00,21.01,21.01,20.96,20.98,119200.0,15.7452,15.7452,15.7077,15.7227,119200.0
2011-11-30 15:05:00,20.98,21.05,20.98,21.05,69400.0,15.7227,15.7752,15.7227,15.7752,69400.0
2011-11-30 15:10:00,21.05,21.1,21.05,21.08,92600.0,15.7752,15.8126,15.7752,15.7977,92600.0
2011-11-30 15:15:00,21.07,21.14,21.07,21.14,64500.0,15.7902,15.8426,15.7902,15.8426,64500.0
2011-11-30 15:20:00,21.14,21.16,21.11,21.12,128100.0,15.8426,15.8576,15.8201,15.8276,128100.0
2011-11-30 15:25:00,21.11,21.18,21.11,21.18,96100.0,15.8201,15.8726,15.8201,15.8726,96100.0
2011-11-30 15:30:00,21.18,21.24,21.17,21.22,183800.0,15.8726,15.9176,15.8651,15.9026,183800.0
2011-11-30 15:35:00,21.23,21.25,21.21,21.24,144100.0,15.9101,15.9251,15.8951,15.9176,144100.0
2011-11-30 15:40:00,21.24,21.28,21.22,21.25,265800.0,15.9176,15.9475,15.9026,15.9251,265800.0
2011-11-30 15:45:00,21.26,21.26,21.19,21.26,155300.0,15.9326,15.9326,15.8801,15.9326,155300.0
2011-11-30 15:50:00,21.26,21.31,21.26,21.3,374400.0,15.9326,15.97,15.9326,15.9625,374400.0
2011-11-30 15:55:00,21.31,21.31,21.28,21.3,481500.0,15.97,15.97,15.9475,15.9625,481500.0
2011-12-01 09:30:00,21.21,21.64,21.18,21.56,437400.0,15.8951,16.2173,15.8726,16.1574,437400.0
2011-12-01 09:35:00,21.57,21.74,21.46,21.62,289000.0,16.1649,16.2923,16.0824,16.2023,289000.0
2011-12-01 09:40:00,21.63,21.77,21.63,21.68,228000.0,16.2098,16.3148,16.2098,16.2473,228000.0
2011-12-01 09:45:00,21.68,21.71,21.62,21.69,148700.0,16.2473,16.2698,16.2023,16.2548,148700.0
2011-12-01 09:50:00,21.69,21.73,21.66,21.66,155100.0,16.2548,16.2848,16.2323,16.2323,155100.0
2011-12-01 09:55:00,21.66,21.67,21.61,21.65,189100.0,16.2323,16.2398,16.1948,16.2248,189100.0
2011-12-01 10:00:00,21.63,21.67,21.42,21.58,731700.0,16.2098,16.2398,16.0525,16.1724,731700.0
2011-12-01 10:05:00,21.59,21.6,21.51,21.57,363500.0,16.1799,16.1874,16.1199,16.1649,363500.0
2011-12-01 10:10:00,21.57,21.68,21.55,21.63,159200.0,16.1649,16.2473,16.1499,16.2098,159200.0
2011-12-01 10:15:00,21.62,21.69,21.62,21.69,125200.0,16.2023,16.2548,16.2023,16.2548,125200.0
2011-12-01 10:20:00,21.68,21.69,21.62,21.65,119000.0,16.2473,16.2548,16.2023,16.2248,119000.0
2011-12-01 10:25:00,21.65,21.65,21.53,21.59,187100.0,16.2248,16.2248,16.1349,16.1799,187100.0
2011-12-01 10:30:00,21.6,21.63,21.46,21.48,251000.0,16.1874,16.2098,16.0824,16.0974,251000.0
2011-12-01 10:35:00,21.47,21.47,21.4,21.44,343000.0,16.0899,16.0899,16.0375,16.0674,343000.0
2011-12-01 10:40:00,21.44,21.44,21.34,21.41,291600.0,16.0674,16.0674,15.9925,16.045,291600.0
2011-12-01 10:45:00,21.42,21.45,21.4,21.41,59500.0,16.0525,16.0749,16.0375,16.045,59500.0
2011-12-01 10:50:00,21.41,21.43,21.4,21.41,26300.0,16.045,16.06,16.0375,16.045,26300.0
2011-12-01 10:55:00,21.41,21.42,21.34,21.35,100500.0,16.045,16.0525,15.9925,16.0,100500.0
2011-12-01 11:00:00,21.34,21.34,21.22,21.27,236000.0,15.9925,15.9925,15.9026,15.94,236000.0
2011-12-01 11:05:00,21.27,21.28,21.23,21.23,81300.0,15.94,15.9475,15.9101,15.9101,81300.0
2011-12-01 11:10:00,21.23,21.24,21.11,21.14,160500.0,15.9101,15.9176,15.8201,15.8426,160500.0
2011-12-01 11:15:00,21.14,21.2,21.05,21.09,201600.0,15.8426,15.8876,15.7752,15.8051,201600.0
2011-12-01 11:20:00,21.09,21.18,21.09,21.17,47500.0,15.8051,15.8726,15.8051,15.8651,47500.0
2011-12-01 11:25:00,21.16,21.17,21.13,21.13,97400.0,15.8576,15.8651,15.8351,15.8351,97400.0
2011-12-01 11:30:00,21.14,21.14,21.06,21.06,183200.0,15.8426,15.8426,15.7827,15.7827,183200.0
2011-12-01 11:35:00,21.06,21.07,21.02,21.04,226400.0,15.7827,15.7902,15.7527,15.7677,226400.0
2011-12-01 11:40:00,21.04,21.05,20.99,21.04,158000.0,15.7677,15.7752,15.7302,15.7677,158000.0
2011-12-01 11:45:00,21.04,21.13,21.04,21.09,144800.0,15.7677,15.8351,15.7677,15.8051,144800.0
2011-12-01 11:50:00,21.1,21.15,21.1,21.15,130300.0,15.8126,15.8501,15.8126,15.8501,130300.0
2011-12-01 11:55:00,21.15,21.15,21.1,21.11,35500.0,15.8501,15.8501,15.8126,15.8201,35500.0
2011-12-01 12:00:00,21.1,21.19,21.1,21.19,121200.0,15.8126,15.8801,15.8126,15.8801,121200.0
2011-12-01 12:05:00,21.19,21.21,21.14,21.16,75700.0,15.8801,15.8951,15.8426,15.8576,75700.0
2011-12-01 12:10:00,21.15,21.16,21.08,21.1,181100.0,15.8501,15.8576,15.7977,15.8126,181100.0
2011-12-01 12:15:00,21.1,21.1,21.04,21.08,80900.0,15.8126,15.8126,15.7677,15.7977,80900.0
2011-12-01 12:20:00,21.09,21.14,21.04,21.12,140700.0,15.8051,15.8426,15.7677,15.8276,140700.0
2011-12-01 12:25:00,21.11,21.14,21.06,21.08,115800.0,15.8201,15.8426,15.7827,15.7977,115800.0
2011-12-01 12:30:00,21.08,21.1,21.05,21.08,147500.0,15.7977,15.8126,15.7752,15.7977,147500.0
2011-12-01 12:35:00,21.08,21.09,21.05,21.08,58600.0,15.7977,15.8051,15.7752,15.7977,58600.0
2011-12-01 12:40:00,21.08,21.11,21.07,21.09,76600.0,15.7977,15.8201,15.7902,15.8051,76600.0
2011-12-01 12:45:00,21.09,21.1,21.06,21.07,46600.0,15.8051,15.8126,15.7827,15.7902,46600.0
2011-12-01 12:50:00,21.06,21.08,21.04,21.05,116300.0,15.7827,15.7977,15.7677,15.7752,116300.0
2011-12-01 12:55:00,21.05,21.05,20.95,20.98,102700.0,15.7752,15.7752,15.7002,15.7227,102700.0
2011-12-01 13:00:00,20.99,21.01,20.97,20.97,87800.0,15.7302,15.7452,15.7152,15.7152,87800.0
2011-12-01 13:05:00,20.98,20.98,20.93,20.97,87200.0,15.7227,15.7227,15.6852,15.7152,87200.0
2011-12-01 13:10:00,20.98,20.98,20.93,20.96,98300.0,15.7227,15.7227,15.6852,15.7077,98300.0
2011-12-01 13:15:00,20.96,20.98,20.95,20.96,51800.0,15.7077,15.7227,15.7002,15.7077,51800.0
2011-12-01 13:20:00,20.96,20.97,20.93,20.96,102000.0,15.7077,15.7152,15.6852,15.7077,102000.0
2011-12-01 13:25:00,20.97,20.97,20.93,20.96,90700.0,15.7152,15.7152,15.6852,15.7077,90700.0
2011-12-01 13:30:00,20.96,20.96,20.94,20.94,69600.0,15.7077,15.7077,15.6927,15.6927,69600.0
2011-12-01 13:35:00,20.94,21.01,20.94,20.99,348200.0,15.6927,15.7452,15.6927,15.7302,348200.0
2011-12-01 13:40:00,20.99,21.02,20.98,21.02,198100.0,15.7302,15.7527,15.7227,15.7527,198100.0
2011-12-01 13:45:00,21.02,21.02,20.99,21.0,199600.0,15.7527,15.7527,15.7302,15.7377,199600.0
2011-12-01 13:50:00,21.01,21.03,21.0,21.02,145100.0,15.7452,15.7602,15.7377,15.7527,145100.0
2011-12-01 13:55:00,21.01,21.1,21.01,21.09,68900.0,15.7452,15.8126,15.7452,15.8051,68900.0
2011-12-01 14:00:00,21.1,21.1,21.05,21.07,95400.0,15.8126,15.8126,15.7752,15.7902,95400.0
2011-12-01 14:05:00,21.07,21.08,21.05,21.05,120500.0,15.7902,15.7977,15.7752,15.7752,120500.0
2011-12-01 14:10:00,21.05,21.06,21.01,21.02,51200.0,15.7752,15.7827,15.7452,15.7527,51200.0
2011-12-01 14:15:00,21.03,21.06,21.02,21.02,80600.0,15.7602,15.7827,15.7527,15.7527,80600.0
2011-12-01 14:20:00,21.01,21.02,21.0,21.02,89400.0,15.7452,15.7527,15.7377,15.7527,89400.0
2011-12-01 14:25:00,21.02,21.02,21.0,21.01,99800.0,15.7527,15.7527,15.7377,15.7452,99800.0
2011-12-01 14:30:00,21.01,21.01,20.98,21.0,98500.0,15.7452,15.7452,15.7227,15.7377,98500.0
2011-12-01 14:35:00,21.0,21.01,20.99,21.01,101200.0,15.7377,15.7452,15.7302,15.7452,101200.0
2011-12-01 14:40:00,21.01,21.01,20.95,20.96,131000.0,15.7452,15.7452,15.7002,15.7077,131000.0
2011-12-01 14:45:00,20.97,21.01,20.96,20.98,171100.0,15.7152,15.7452,15.7077,15.7227,171100.0
2011-12-01 14:50:00,20.98,20.99,20.95,20.97,73800.0,15.7227,15.7302,15.7002,15.7152,73800.0
2011-12-01 14:55:00,20.96,20.99,20.95,20.95,118000.0,15.7077,15.7302,15.7002,15.7002,118000.0
2011-12-01 15:00:00,20.95,20.99,20.95,20.97,92100.0,15.7002,15.7302,15.7002,15.7152,92100.0
2011-12-01 15:05:00,20.96,20.97,20.93,20.94,98900.0,15.7077,15.7152,15.6852,15.6927,98900.0
2011-12-01 15:10:00,20.95,21.03,20.94,21.02,106300.0,15.7002,15.7602,15.6927,15.7527,106300.0
2011-12-01 15:15:00,21.03,21.06,21.0,21.01,69800.0,15.7602,15.7827,15.7377,15.7452,69800.0
2011-12-01 15:20:00,21.01,21.03,21.0,21.01,58600.0,15.7452,15.7602,15.7377,15.7452,58600.0
2011-12-01 15:25:00,21.02,21.05,21.01,21.05,49700.0,15.7527,15.7752,15.7452,15.7752,49700.0
2011-12-01 15:30:00,21.05,21.11,21.04,21.04,164000.0,15.7752,15.8201,15.7677,15.7677,164000.0
2011-12-01 15:35:00,21.04,21.05,21.0,21.0,83300.0,15.7677,15.7752,15.7377,15.7377,83300.0
2011-12-01 15:40:00,21.0,21.02,20.96,20.96,107800.0,15.7377,15.7527,15.7077,15.7077,107800.0
2011-12-01 15:45:00,20.96,21.0,20.95,20.97,166500.0,15.7077,15.7377,15.7002,15.7152,166500.0
2011-12-01 15:50:00,20.96,21.02,20.96,20.97,162800.0,15.7077,15.7527,15.7077,15.7152,162800.0
2011-12-01 15:55:00,20.97,20.99,20.95,20.98,505700.0,15.7152,15.7302,15.7002,15.7227,505700.0
2011-12-02 09:30:00,21.35,21.35,21.19,21.21,270900.0,16.0,16.0,15.8801,15.8951,270900.0
2011-12-02 09:35:00,21.21,21.26,21.17,21.17,178500.0,15.8951,15.9326,15.8651,15.8651,178500.0
2011-12-02 09:40:00,21.17,21.19,21.13,21.15,289900.0,15.8651,15.8801,15.8351,15.8501,289900.0
2011-12-02 09:45:00,21.16,21.18,21.15,21.15,178100.0,15.8576,15.8726,15.8501,15.8501,178100.0
2011-12-02 09:50:00,21.15,21.17,21.15,21.17,115200.0,15.8501,15.8651,15.8501,15.8651,115200.0
2011-12-02 09:55:00,21.16,21.25,21.16,21.25,118600.0,15.8576,15.9251,15.8576,15.9251,118600.0
2011-12-02 10:00:00,21.24,21.29,21.2,21.28,196600.0,15.9176,15.955,15.8876,15.9475,196600.0
2011-12-02 10:05:00,21.29,21.39,21.28,21.3,340100.0,15.955,16.03,15.9475,15.9625,340100.0
2011-12-02 10:10:00,21.3,21.31,21.26,21.28,133500.0,15.9625,15.97,15.9326,15.9475,133500.0
2011-12-02 10:15:00,21.28,21.4,21.28,21.39,152200.0,15.9475,16.0375,15.9475,16.03,152200.0
2011-12-02 10:20:00,21.39,21.4,21.37,21.4,250700.0,16.03,16.0375,16.015,16.0375,250700.0
2011-12-02 10:25:00,21.4,21.48,21.39,21.45,173300.0,16.0375,16.0974,16.03,16.0749,173300.0
2011-12-02 10:30:00,21.46,21.56,21.41,21.56,284300.0,16.0824,16.1574,16.045,16.1574,284300.0
2011-12-02 10:35:00,21.55,21.7,21.55,21.7,252900.0,16.1499,16.2623,16.1499,16.2623,252900.0
2011-12-02 10:40:00,21.7,21.73,21.64,21.66,193600.0,16.2623,16.2848,16.2173,16.2323,193600.0
2011-12-02 10:45:00,21.65,21.66,21.58,21.61,100500.0,16.2248,16.2323,16.1724,16.1948,100500.0
2011-12-02 10:50:00,21.62,21.63,21.51,21.52,124700.0,16.2023,16.2098,16.1199,16.1274,124700.0
2011-12-02 10:55:00,21.52,21.58,21.52,21.56,443300.0,16.1274,16.1724,16.1274,16.1574,443300.0
2011-12-02 11:00:00,21.55,21.58,21.45,21.45,87000.0,16.1499,16.1724,16.0749,16.0749,87000.0
2011-12-02 11:05:00,21.45,21.45,21.31,21.32,323700.0,16.0749,16.0749,15.97,15.9775,323700.0
2011-12-02 11:10:00,21.33,21.39,21.32,21.37,72100.0,15.985,16.03,15.9775,16.015,72100.0
2011-12-02 11:15:00,21.35,21.39,21.33,21.37,119300.0,16.0,16.03,15.985,16.015,119300.0
2011-12-02 11:20:00,21.38,21.43,21.37,21.39,72200.0,16.0225,16.06,16.015,16.03,72200.0
2011-12-02 11:25:00,21.39,21.61,21.37,21.61,159500.0,16.03,16.1948,16.015,16.1948,159500.0
2011-12-02 11:30:00,21.61,21.64,21.53,21.6,246200.0,16.1948,16.2173,16.1349,16.1874,246200.0
2011-12-02 11:35:00,21.61,21.62,21.55,21.59,87600.0,16.1948,16.2023,16.1499,16.1799,87600.0
2011-12-02 11:40:00,21.58,21.6,21.43,21.44,162500.0,16.1724,16.1874,16.06,16.0674,162500.0
2011-12-02 11:45:00,21.45,21.46,21.37,21.38,75200.0,16.0749,16.0824,16.015,16.0225,75200.0
2011-12-02 11:50:00,21.37,21.43,21.34,21.43,119000.0,16.015,16.06,15.9925,16.06,119000.0
2011-12-02 11:55:00,21.42,21.47,21.38,21.45,44900.0,16.0525,16.0899,16.0225,16.0749,44900.0
2011-12-02 12:00:00,21.45,21.46,21.42,21.44,45800.0,16.0749,16.0824,16.0525,16.0674,45800.0
2011-12-02 12:05:00,21.44,21.45,21.41,21.42,90000.0,16.0674,16.0749,16.045,16.0525,90000.0
2011-12-02 12:10:00,21.42,21.42,21.37,21.37,50600.0,16.0525,16.0525,16.015,16.015,50600.0
2011-12-02 12:15:00,21.37,21.41,21.34,21.4,48700.0,16.015,16.045,15.9925,16.0375,48700.0
2011-12-02 12:20:00,21.4,21.43,21.34,21.41,96600.0,16.0375,16.06,15.9925,16.045,96600.0
2011-12-02 12:25:00,21.43,21.44,21.39,21.41,56100.0,16.06,16.0674,16.03,16.045,56100.0
2011-12-02 12:30:00,21.41,21.45,21.4,21.44,20100.0,16.045,16.0749,16.0375,16.0674,20100.0
2011-12-02 12:35:00,21.44,21.48,21.43,21.48,33500.0,16.0674,16.0974,16.06,16.0974,33500.0
2011-12-02 12:40:00,21.47,21.48,21.43,21.43,61800.0,16.0899,16.0974,16.06,16.06,61800.0
2011-12-02 12:45:00,21.43,21.48,21.41,21.48,30600.0,16.06,16.0974,16.045,16.0974,30600.0
2011-12-02 12:50:00,21.47,21.5,21.45,21.49,65400.0,16.0899,16.1124,16.0749,16.1049,65400.0
2011-12-02 12:55:00,21.49,21.5,21.46,21.47,30000.0,16.1049,16.1124,16.0824,16.0899,30000.0
2011-12-02 13:00:00,21.46,21.46,21.41,21.44,45700.0,16.0824,16.0824,16.045,16.0674,45700.0
2011-12-02 13:05:00,21.43,21.51,21.43,21.5,169000.0,16.06,16.1199,16.06,16.1124,169000.0
2011-12-02 13:10:00,21.51,21.56,21.5,21.52,136200.0,16.1199,16.1574,16.1124,16.1274,136200.0
2011-12-02 13:15:00,21.51,21.53,21.46,21.53,82700.0,16.1199,16.1349,16.0824,16.1349,82700.0
2011-12-02 13:20:00,21.52,21.54,21.48,21.53,74300.0,16.1274,16.1424,16.0974,16.1349,74300.0
2011-12-02 13:25:00,21.53,21.55,21.49,21.52,151300.0,16.1349,16.1499,16.1049,16.1274,151300.0
2011-12-02 13:30:00,21.52,21.53,21.48,21.52,83800.0,16.1274,16.1349,16.0974,16.1274,83800.0
2011-12-02 13:35:00,21.52,21.53,21.46,21.49,133400.0,16.1274,16.1349,16.0824,16.1049,133400.0
2011-12-02 13:40:00,21.49,21.53,21.48,21.48,43700.0,16.1049,16.1349,16.0974,16.0974,43700.0
2011-12-02 13:45:00,21.49,21.55,21.48,21.52,126200.0,16.1049,16.1499,16.0974,16.1274,126200.0
2011-12-02 13:50:00,21.51,21.51,21.43,21.44,48500.0,16.1199,16.1199,16.06,16.0674,48500.0
2011-12-02 13:55:00,21.44,21.49,21.42,21.46,59700.0,16.0674,16.1049,16.0525,16.0824,59700.0
2011-12-02 14:00:00,21.45,21.5,21.45,21.48,95500.0,16.0749,16.1124,16.0749,16.0974,95500.0
2011-12-02 14:05:00,21.48,21.48,21.4,21.41,97100.0,16.0974,16.0974,16.0375,16.045,97100.0
2011-12-02 14:10:00,21.41,21.43,21.4,21.43,52300.0,16.045,16.06,16.0375,16.06,52300.0
2011-12-02 14:15:00,21.42,21.45,21.41,21.44,46600.0,16.0525,16.0749,16.045,16.0674,46600.0
2011-12-02 14:20:00,21.44,21.47,21.43,21.46,35600.0,16.0674,16.0899,16.06,16.0824,35600.0
2011-12-02 14:25:00,21.46,21.49,21.44,21.44,103300.0,16.0824,16.1049,16.0674,16.0674,103300.0
2011-12-02 14:30:00,21.44,21.44,21.38,21.4,41100.0,16.0674,16.0674,16.0225,16.0375,41100.0
2011-12-02 14:35:00,21.39,21.42,21.39,21.42,22700.0,16.03,16.0525,16.03,16.0525,22700.0
2011-12-02 14:40:00,21.42,21.45,21.41,21.45,24900.0,16.0525,16.0749,16.045,16.0749,24900.0
2011-12-02 14:45:00,21.45,21.47,21.44,21.46,42000.0,16.0749,16.0899,16.0674,16.0824,42000.0
2011-12-02 14:50:00,21.46,21.48,21.44,21.44,40400.0,16.0824,16.0974,16.0674,16.0674,40400.0
2011-12-02 14:55:00,21.44,21.45,21.36,21.36,86700.0,16.0674,16.0749,16.0075,16.0075,86700.0
2011-12-02 15:00:00,21.36,21.4,21.35,21.4,48700.0,16.0075,16.0375,16.0,16.0375,48700.0
2011-12-02 15:05:00,21.4,21.41,21.34,21.34,95600.0,16.0375,16.045,15.9925,15.9925,95600.0
2011-12-02 15:10:00,21.34,21.39,21.33,21.37,93700.0,15.9925,16.03,15.985,16.015,93700.0
2011-12-02 15:15:00,21.38,21.43,21.38,21.38,50600.0,16.0225,16.06,16.0225,16.0225,50600.0
2011-12-02 15:20:00,21.39,21.4,21.37,21.39,44900.0,16.03,16.0375,16.015,16.03,44900.0
2011-12-02 15:25:00,21.39,21.4,21.36,21.37,67100.0,16.03,16.0375,16.0075,16.015,67100.0
2011-12-02 15:30:00,21.37,21.39,21.36,21.36,131400.0,16.015,16.03,16.0075,16.0075,131400.0
2011-12-02 15:35:00,21.36,21.42,21.36,21.38,91500.0,16.0075,16.0525,16.0075,16.0225,91500.0
2011-12-02 15:40:00,21.37,21.4,21.34,21.35,105200.0,16.015,16.0375,15.9925,16.0,105200.0
2011-12-02 15:45:00,21.34,21.35,21.27,21.28,173400.0,15.9925,16.0,15.94,15.9475,173400.0
2011-12-02 15:50:00,21.27,21.28,21.22,21.28,343300.0,15.94,15.9475,15.9026,15.9475,343300.0
2011-12-02 15:55:00,21.27,21.33,21.27,21.3,226800.0,15.94,15.985,15.94,15.9625,226800.0
2011-12-05 09:30:00,21.52,21.94,21.52,21.91,337500.0,16.1274,16.4422,16.1274,16.4197,337500.0
2011-12-05 09:35:00,21.89,21.99,21.84,21.87,313700.0,16.4047,16.4796,16.3672,16.3897,313700.0
2011-12-05 09:40:00,21.87,21.87,21.71,21.71,68600.0,16.3897,16.3897,16.2698,16.2698,68600.0
2011-12-05 09:45:00,21.72,21.76,21.71,21.74,114700.0,16.2773,16.3073,16.2698,16.2923,114700.0
2011-12-05 09:50:00,21.74,21.86,21.73,21.85,230800.0,16.2923,16.3822,16.2848,16.3747,230800.0
2011-12-05 09:55:00,21.85,21.92,21.83,21.88,519600.0,16.3747,16.4272,16.3597,16.3972,519600.0
2011-12-05 10:00:00,21.87,21.9,21.78,21.86,141100.0,16.3897,16.4122,16.3222,16.3822,141100.0
2011-12-05 10:05:00,21.85,21.88,21.74,21.82,121200.0,16.3747,16.3972,16.2923,16.3522,121200.0
2011-12-05 10:10:00,21.82,21.87,21.8,21.86,139400.0,16.3522,16.3897,16.3372,16.3822,139400.0
2011-12-05 10:15:00,21.86,21.87,21.8,21.83,78500.0,16.3822,16.3897,16.3372,16.3597,78500.0
2011-12-05 10:20:00,21.82,21.89,21.82,21.88,230000.0,16.3522,16.4047,16.3522,16.3972,230000.0
2011-12-05 10:25:00,21.88,21.9,21.8,21.88,359700.0,16.3972,16.4122,16.3372,16.3972,359700.0
2011-12-05 10:30:00,21.89,21.9,21.85,21.88,163200.0,16.4047,16.4122,16.3747,16.3972,163200.0
2011-12-05 10:35:00,21.88,21.95,21.84,21.88,386700.0,16.3972,16.4496,16.3672,16.3972,386700.0
2011-12-05 10:40:00,21.88,21.91,21.78,21.79,323900.0,16.3972,16.4197,16.3222,16.3297,323900.0
2011-12-05 10:45:00,21.79,21.9,21.79,21.86,117500.0,16.3297,16.4122,16.3297,16.3822,117500.0
2011-12-05 10:50:00,21.85,21.9,21.85,21.9,117700.0,16.3747,16.4122,16.3747,16.4122,117700.0
2011-12-05 10:55:00,21.9,21.9,21.81,21.82,132500.0,16.4122,16.4122,16.3447,16.3522,132500.0
2011-12-05 11:00:00,21.82,21.89,21.82,21.89,126000.0,16.3522,16.4047,16.3522,16.4047,126000.0
2011-12-05 11:05:00,21.88,21.89,21.84,21.88,77300.0,16.3972,16.4047,16.3672,16.3972,77300.0
2011-12-05 11:10:00,21.88,21.89,21.86,21.87,64100.0,16.3972,16.4047,16.3822,16.3897,64100.0
2011-12-05 11:15:00,21.88,21.89,21.84,21.85,120400.0,16.3972,16.4047,16.3672,16.3747,120400.0
2011-12-05 11:20:00,21.85,21.85,21.8,21.81,67000.0,16.3747,16.3747,16.3372,16.3447,67000.0
2011-12-05 11:25:00,21.8,21.85,21.8,21.85,56100.0,16.3372,16.3747,16.3372,16.3747,56100.0
2011-12-05 11:30:00,21.84,21.85,21.82,21.83,59800.0,16.3672,16.3747,16.3522,16.3597,59800.0
2011-12-05 11:35:00,21.83,21.86,21.82,21.85,132200.0,16.3597,16.3822,16.3522,16.3747,132200.0
2011-12-05 11:40:00,21.85,21.86,21.84,21.85,51200.0,16.3747,16.3822,16.3672,16.3747,51200.0
2011-12-05 11:45:00,21.86,21.86,21.84,21.85,98400.0,16.3822,16.3822,16.3672,16.3747,98400.0
2011-12-05 11:50:00,21.86,21.86,21.83,21.83,113300.0,16.3822,16.3822,16.3597,16.3597,113300.0
2011-12-05 11:55:00,21.83,21.86,21.83,21.84,77800.0,16.3597,16.3822,16.3597,16.3672,77800.0
2011-12-05 12:00:00,21.85,21.86,21.84,21.86,60300.0,16.3747,16.3822,16.3672,16.3822,60300.0
2011-12-05 12:05:00,21.86,21.89,21.84,21.84,123700.0,16.3822,16.4047,16.3672,16.3672,123700.0
2011-12-05 12:10:00,21.84,21.86,21.83,21.84,53500.0,16.3672,16.3822,16.3597,16.3672,53500.0
2011-12-05 12:15:00,21.84,21.84,21.83,21.84,24300.0,16.3672,16.3672,16.3597,16.3672,24300.0
2011-12-05 12:20:00,21.84,21.85,21.83,21.85,88100.0,16.3672,16.3747,16.3597,16.3747,88100.0
2011-12-05 12:25:00,21.85,21.85,21.83,21.83,50300.0,16.3747,16.3747,16.3597,16.3597,50300.0
2011-12-05 12:30:00,21.83,21.85,21.83,21.84,92700.0,16.3597,16.3747,16.3597,16.3672,92700.0
2011-12-05 12:35:00,21.84,21.85,21.82,21.82,85900.0,16.3672,16.3747,16.3522,16.3522,85900.0
2011-12-05 12:40:00,21.83,21.87,21.82,21.86,62700.0,16.3597,16.3897,16.3522,16.3822,62700.0
2011-12-05 12:45:00,21.86,21.86,21.82,21.83,65400.0,16.3822,16.3822,16.3522,16.3597,65400.0
2011-12-05 12:50:00,21.83,21.88,21.82,21.87,54200.0,16.3597,16.3972,16.3522,16.3897,54200.0
2011-12-05 12:55:00,21.88,21.9,21.86,21.88,65800.0,16.3972,16.4122,16.3822,16.3972,65800.0
2011-12-05 13:00:00,21.89,21.9,21.88,21.89,44000.0,16.4047,16.4122,16.3972,16.4047,44000.0
2011-12-05 13:05:00,21.89,21.95,21.88,21.91,123500.0,16.4047,16.4496,16.3972,16.4197,123500.0
2011-12-05 13:10:00,21.9,21.95,21.86,21.87,283900.0,16.4122,16.4496,16.3822,16.3897,283900.0
2011-12-05 13:15:00,21.87,21.9,21.86,21.9,41700.0,16.3897,16.4122,16.3822,16.4122,41700.0
2011-12-05 13:20:00,21.9,21.9,21.88,21.89,42300.0,16.4122,16.4122,16.3972,16.4047,42300.0
2011-12-05 13:25:00,21.89,21.9,21.88,21.89,52100.0,16.4047,16.4122,16.3972,16.4047,52100.0
2011-12-05 13:30:00,21.9,21.9,21.88,21.89,52700.0,16.4122,16.4122,16.3972,16.4047,52700.0
2011-12-05 13:35:00,21.89,21.91,21.86,21.86,96500.0,16.4047,16.4197,16.3822,16.3822,96500.0
2011-12-05 13:40:00,21.87,21.87,21.64,21.65,258100.0,16.3897,16.3897,16.2173,16.2248,258100.0
2011-12-05 13:45:00,21.64,21.72,21.55,21.55,153300.0,16.2173,16.2773,16.1499,16.1499,153300.0
2011-12-05 13:50:00,21.55,21.65,21.55,21.6,110100.0,16.1499,16.2248,16.1499,16.1874,110100.0
2011-12-05 13:55:00,21.6,21.67,21.59,21.62,81100.0,16.1874,16.2398,16.1799,16.2023,81100.0
2011-12-05 14:00:00,21.61,21.64,21.57,21.58,83400.0,16.1948,16.2173,16.1649,16.1724,83400.0
2011-12-05 14:05:00,21.58,21.58,21.52,21.54,84000.0,16.1724,16.1724,16.1274,16.1424,84000.0
2011-12-05 14:10:00,21.54,21.58,21.53,21.56,86800.0,16.1424,16.1724,16.1349,16.1574,86800.0
2011-12-05 14:15:00,21.56,21.64,21.51,21.64,103900.0,16.1574,16.2173,16.1199,16.2173,103900.0
2011-12-05 14:20:00,21.64,21.68,21.61,21.61,48600.0,16.2173,16.2473,16.1948,16.1948,48600.0
2011-12-05 14:25:00,21.61,21.66,21.58,21.66,51100.0,16.1948,16.2323,16.1724,16.2323,51100.0
2011-12-05 14:30:00,21.67,21.67,21.6,21.61,40600.0,16.2398,16.2398,16.1874,16.1948,40600.0
2011-12-05 14:35:00,21.61,21.67,21.61,21.64,68600.0,16.1948,16.2398,16.1948,16.2173,68600.0
2011-12-05 14:40:00,21.64,21.65,21.59,21.6,31700.0,16.2173,16.2248,16.1799,16.1874,31700.0
2011-12-05 14:45:00,21.61,21.63,21.58,21.63,48400.0,16.1948,16.2098,16.1724,16.2098,48400.0
2011-12-05 14:50:00,21.63,21.65,21.59,21.61,38800.0,16.2098,16.2248,16.1799,16.1948,38800.0
2011-12-05 14:55:00,21.61,21.67,21.6,21.65,84800.0,16.1948,16.2398,16.1874,16.2248,84800.0
2011-12-05 15:00:00,21.65,21.66,21.61,21.63,50800.0,16.2248,16.2323,16.1948,16.2098,50800.0
2011-12-05 15:05:00,21.63,21.68,21.51,21.52,149200.0,16.2098,16.2473,16.1199,16.1274,149200.0
2011-12-05 15:10:00,21.52,21.54,21.5,21.5,137900.0,16.1274,16.1424,16.1124,16.1124,137900.0
2011-12-05 15:15:00,21.51,21.52,21.43,21.48,110400.0,16.1199,16.1274,16.06,16.0974,110400.0
2011-12-05 15:20:00,21.49,21.53,21.47,21.49,78800.0,16.1049,16.1349,16.0899,16.1049,78800.0
2011-12-05 15:25:00,21.49,21.55,21.47,21.5,102400.0,16.1049,16.1499,16.0899,16.1124,102400.0
2011-12-05 15:30:00,21.5,21.54,21.44,21.49,189700.0,16.1124,16.1424,16.0674,16.1049,189700.0
2011-12-05 15:35:00,21.5,21.52,21.46,21.48,80700.0,16.1124,16.1274,16.0824,16.0974,80700.0
2011-12-05 15:40:00,21.49,21.54,21.46,21.52,118300.0,16.1049,16.1424,16.0824,16.1274,118300.0
2011-12-05 15:45:00,21.52,21.59,21.51,21.55,151600.0,16.1274,16.1799,16.1199,16.1499,151600.0
2011-12-05 15:50:00,21.55,21.61,21.54,21.61,115700.0,16.1499,16.1948,16.1424,16.1948,115700.0
2011-12-05 15:55:00,21.61,21.62,21.58,21.6,322400.0,16.1948,16.2023,16.1724,16.1874,322400.0
2011-12-06 09:30:00,21.6,21.66,21.5,21.57,119700.0,16.1874,16.2323,16.1124,16.1649,119700.0
2011-12-06 09:35:00,21.57,21.64,21.55,21.55,86900.0,16.1649,16.2173,16.1499,16.1499,86900.0
2011-12-06 09:40:00,21.56,21.59,21.5,21.58,138200.0,16.1574,16.1799,16.1124,16.1724,138200.0
2011-12-06 09:45:00,21.58,21.61,21.4,21.43,161500.0,16.1724,16.1948,16.0375,16.06,161500.0
2011-12-06 09:50:00,21.43,21.47,21.42,21.44,91000.0,16.06,16.0899,16.0525,16.0674,91000.0
2011-12-06 09:55:00,21.44,21.54,21.44,21.49,109800.0,16.0674,16.1424,16.0674,16.1049,109800.0
2011-12-06 10:00:00,21.5,21.54,21.5,21.51,288100.0,16.1124,16.1424,16.1124,16.1199,288100.0
2011-12-06 10:05:00,21.51,21.52,21.5,21.51,157700.0,16.1199,16.1274,16.1124,16.1199,157700.0
2011-12-06 10:10:00,21.51,21.51,21.37,21.43,377600.0,16.1199,16.1199,16.015,16.06,377600.0
2011-12-06 10:15:00,21.43,21.47,21.41,21.43,235700.0,16.06,16.0899,16.045,16.06,235700.0
2011-12-06 10:20:00,21.43,21.45,21.34,21.39,139400.0,16.06,16.0749,15.9925,16.03,139400.0
2011-12-06 10:25:00,21.4,21.44,21.39,21.44,106700.0,16.0375,16.0674,16.03,16.0674,106700.0
2011-12-06 10:30:00,21.44,21.5,21.44,21.49,75300.0,16.0674,16.1124,16.0674,16.1049,75300.0
2011-12-06 10:35:00,21.49,21.53,21.47,21.49,119900.0,16.1049,16.1349,16.0899,16.1049,119900.0
2011-12-06 10:40:00,21.49,21.51,21.45,21.5,64100.0,16.1049,16.1199,16.0749,16.1124,64100.0
2011-12-06 10:45:00,21.51,21.53,21.47,21.52,67100.0,16.1199,16.1349,16.0899,16.1274,67100.0
2011-12-06 10:50:00,21.52,21.55,21.48,21.48,66400.0,16.1274,16.1499,16.0974,16.0974,66400.0
2011-12-06 10:55:00,21.49,21.51,21.47,21.5,79000.0,16.1049,16.1199,16.0899,16.1124,79000.0
2011-12-06 11:00:00,21.5,21.54,21.45,21.46,94600.0,16.1124,16.1424,16.0749,16.0824,94600.0
2011-12-06 11:05:00,21.46,21.49,21.44,21.44,117900.0,16.0824,16.1049,16.0674,16.0674,117900.0
2011-12-06 11:10:00,21.44,21.45,21.36,21.37,129500.0,16.0674,16.0749,16.0075,16.015,129500.0
2011-12-06 11:15:00,21.37,21.43,21.33,21.38,172900.0,16.015,16.06,15.985,16.0225,172900.0
2011-12-06 11:20:00,21.37,21.41,21.36,21.38,130000.0,16.015,16.045,16.0075,16.0225,130000.0
2011-12-06 11:25:00,21.39,21.41,21.38,21.38,110500.0,16.03,16.045,16.0225,16.0225,110500.0
2011-12-06 11:30:00,21.38,21.4,21.36,21.36,121500.0,16.0225,16.0375,16.0075,16.0075,121500.0
2011-12-06 11:35:00,21.36,21.37,21.33,21.35,64600.0,16.0075,16.015,15.985,16.0,64600.0
2011-12-06 11:40:00,21.35,21.35,21.3,21.3,104700.0,16.0,16.0,15.9625,15.9625,104700.0
2011-12-06 11:45:00,21.3,21.32,21.28,21.28,72800.0,15.9625,15.9775,15.9475,15.9475,72800.0
2011-12-06 11:50:00,21.28,21.32,21.28,21.31,82500.0,15.9475,15.9775,15.9475,15.97,82500.0
2011-12-06 11:55:00,21.32,21.39,21.31,21.34,127100.0,15.9775,16.03,15.97,15.9925,127100.0
2011-12-06 12:00:00,21.34,21.38,21.32,21.33,37700.0,15.9925,16.0225,15.9775,15.985,37700.0
2011-12-06 12:05:00,21.34,21.34,21.28,21.29,92300.0,15.9925,15.9925,15.9475,15.955,92300.0
2011-12-06 12:10:00,21.28,21.35,21.28,21.3,72400.0,15.9475,16.0,15.9475,15.9625,72400.0
2011-12-06 12:15:00,21.3,21.32,21.29,21.32,51300.0,15.9625,15.9775,15.955,15.9775,51300.0
2011-12-06 12:20:00,21.32,21.32,21.29,21.29,64300.0,15.9775,15.9775,15.955,15.955,64300.0
2011-12-06 12:25:00,21.3,21.31,21.29,21.3,44200.0,15.9625,15.97,15.955,15.9625,44200.0
2011-12-06 12:30:00,21.3,21.34,21.3,21.33,40400.0,15.9625,15.9925,15.9625,15.985,40400.0
2011-12-06 12:35:00,21.34,21.41,21.33,21.39,49300.0,15.9925,16.045,15.985,16.03,49300.0
2011-12-06 12:40:00,21.39,21.41,21.38,21.4,38900.0,16.03,16.045,16.0225,16.0375,38900.0
2011-12-06 12:45:00,21.4,21.42,21.34,21.37,61900.0,16.0375,16.0525,15.9925,16.015,61900.0
2011-12-06 12:50:00,21.38,21.41,21.37,21.38,47200.0,16.0225,16.045,16.015,16.0225,47200.0
2011-12-06 12:55:00,21.38,21.42,21.38,21.4,42000.0,16.0225,16.0525,16.0225,16.0375,42000.0
2011-12-06 13:00:00,21.4,21.41,21.38,21.39,16900.0,16.0375,16.045,16.0225,16.03,16900.0
2011-12-06 13:05:00,21.39,21.4,21.38,21.39,19700.0,16.03,16.0375,16.0225,16.03,19700.0
2011-12-06 13:10:00,21.38,21.39,21.33,21.36,17400.0,16.0225,16.03,15.985,16.0075,17400.0
2011-12-06 13:15:00,21.37,21.45,21.37,21.4,29400.0,16.015,16.0749,16.015,16.0375,29400.0
2011-12-06 13:20:00,21.41,21.46,21.4,21.46,42600.0,16.045,16.0824,16.0375,16.0824,42600.0
2011-12-06 13:25:00,21.46,21.47,21.39,21.39,158500.0,16.0824,16.0899,16.03,16.03,158500.0
2011-12-06 13:30:00,21.4,21.43,21.39,21.4,45400.0,16.0375,16.06,16.03,16.0375,45400.0
2011-12-06 13:35:00,21.39,21.39,21.36,21.39,35800.0,16.03,16.03,16.0075,16.03,35800.0
2011-12-06 13:40:00,21.39,21.39,21.36,21.37,16800.0,16.03,16.03,16.0075,16.015,16800.0
2011-12-06 13:45:00,21.36,21.44,21.36,21.42,61900.0,16.0075,16.0674,16.0075,16.0525,61900.0
2011-12-06 13:50:00,21.42,21.46,21.41,21.45,98800.0,16.0525,16.0824,16.045,16.0749,98800.0
2011-12-06 13:55:00,21.45,21.48,21.43,21.46,74500.0,16.0749,16.0974,16.06,16.0824,74500.0
2011-12-06 14:00:00,21.45,21.48,21.42,21.48,96000.0,16.0749,16.0974,16.0525,16.0974,96000.0
2011-12-06 14:05:00,21.48,21.5,21.46,21.48,82100.0,16.0974,16.1124,16.0824,16.0974,82100.0
2011-12-06 14:10:00,21.48,21.5,21.42,21.46,189000.0,16.0974,16.1124,16.0525,16.0824,189000.0
2011-12-06 14:15:00,21.47,21.5,21.44,21.45,82100.0,16.0899,16.1124,16.0674,16.0749,82100.0
2011-12-06 14:20:00,21.44,21.48,21.43,21.47,40800.0,16.0674,16.0974,16.06,16.0899,40800.0
2011-12-06 14:25:00,21.46,21.52,21.46,21.51,113900.0,16.0824,16.1274,16.0824,16.1199,113900.0
2011-12-06 14:30:00,21.52,21.58,21.52,21.53,97300.0,16.1274,16.1724,16.1274,16.1349,97300.0
2011-12-06 14:35:00,21.53,21.6,21.51,21.58,95800.0,16.1349,16.1874,16.1199,16.1724,95800.0
2011-12-06 14:40:00,21.58,21.63,21.56,21.57,185600.0,16.1724,16.2098,16.1574,16.1649,185600.0
2011-12-06 14:45:00,21.57,21.62,21.57,21.6,166900.0,16.1649,16.2023,16.1649,16.1874,166900.0
2011-12-06 14:50:00,21.6,21.69,21.58,21.69,370700.0,16.1874,16.2548,16.1724,16.2548,370700.0
2011-12-06 14:55:00,21.69,21.72,21.65,21.71,258000.0,16.2548,16.2773,16.2248,16.2698,258000.0
2011-12-06 15:00:00,21.72,21.72,21.69,21.7,90300.0,16.2773,16.2773,16.2548,16.2623,90300.0
2011-12-06 15:05:00,21.7,21.7,21.66,21.67,224600.0,16.2623,16.2623,16.2323,16.2398,224600.0
2011-12-06 15:10:00,21.67,21.79,21.66,21.79,373800.0,16.2398,16.3297,16.2323,16.3297,373800.0
2011-12-06 15:15:00,21.78,21.88,21.77,21.79,349600.0,16.3222,16.3972,16.3148,16.3297,349600.0
2011-12-06 15:20:00,21.79,21.83,21.79,21.79,164600.0,16.3297,16.3597,16.3297,16.3297,164600.0
2011-12-06 15:25:00,21.8,21.8,21.73,21.76,154200.0,16.3372,16.3372,16.2848,16.3073,154200.0
2011-12-06 15:30:00,21.76,21.78,21.73,21.77,181100.0,16.3073,16.3222,16.2848,16.3148,181100.0
2011-12-06 15:35:00,21.77,21.79,21.75,21.78,166200.0,16.3148,16.3297,16.2998,16.3222,166200.0
2011-12-06 15:40:00,21.79,21.79,21.72,21.75,229500.0,16.3297,16.3297,16.2773,16.2998,229500.0
2011-12-06 15:45:00,21.75,21.78,21.7,21.76,386500.0,16.2998,16.3222,16.2623,16.3073,386500.0
2011-12-06 15:50:00,21.75,21.76,21.73,21.73,240500.0,16.2998,16.3073,16.2848,16.2848,240500.0
2011-12-06 15:55:00,21.73,21.74,21.68,21.68,443700.0,16.2848,16.2923,16.2473,16.2473,443700.0
2011-12-07 09:30:00,21.62,21.73,21.5,21.56,280600.0,16.2023,16.2848,16.1124,16.1574,280600.0
2011-12-07 09:35:00,21.55,21.63,21.52,21.55,141000.0,16.1499,16.2098,16.1274,16.1499,141000.0
2011-12-07 09:40:00,21.55,21.57,21.52,21.57,144600.0,16.1499,16.1649,16.1274,16.1649,144600.0
2011-12-07 09:45:00,21.57,21.62,21.57,21.62,110800.0,16.1649,16.2023,16.1649,16.2023,110800.0
2011-12-07 09:50:00,21.61,21.65,21.6,21.63,93800.0,16.1948,16.2248,16.1874,16.2098,93800.0
2011-12-07 09:55:00,21.63,21.69,21.6,21.65,141100.0,16.2098,16.2548,16.1874,16.2248,141100.0
2011-12-07 10:00:00,21.66,21.67,21.62,21.63,127000.0,16.2323,16.2398,16.2023,16.2098,127000.0
2011-12-07 10:05:00,21.63,21.64,21.6,21.6,72200.0,16.2098,16.2173,16.1874,16.1874,72200.0
2011-12-07 10:10:00,21.6,21.64,21.6,21.61,77600.0,16.1874,16.2173,16.1874,16.1948,77600.0
2011-12-07 10:15:00,21.61,21.61,21.57,21.57,53800.0,16.1948,16.1948,16.1649,16.1649,53800.0
2011-12-07 10:20:00,21.57,21.61,21.57,21.58,104800.0,16.1649,16.1948,16.1649,16.1724,104800.0
2011-12-07 10:25:00,21.59,21.6,21.52,21.56,76400.0,16.1799,16.1874,16.1274,16.1574,76400.0
2011-12-07 10:30:00,21.56,21.6,21.5,21.56,178000.0,16.1574,16.1874,16.1124,16.1574,178000.0
2011-12-07 10:35:00,21.56,21.6,21.48,21.55,226500.0,16.1574,16.1874,16.0974,16.1499,226500.0
2011-12-07 10:40:00,21.56,21.59,21.52,21.57,86200.0,16.1574,16.1799,16.1274,16.1649,86200.0
2011-12-07 10:45:00,21.56,21.61,21.55,21.59,65000.0,16.1574,16.1948,16.1499,16.1799,65000.0
2011-12-07 10:50:00,21.59,21.68,21.58,21.68,109600.0,16.1799,16.2473,16.1724,16.2473,109600.0
2011-12-07 10:55:00,21.67,21.69,21.64,21.66,145100.0,16.2398,16.2548,16.2173,16.2323,145100.0
2011-12-07 11:00:00,21.67,21.69,21.65,21.65,51200.0,16.2398,16.2548,16.2248,16.2248,51200.0
2011-12-07 11:05:00,21.65,21.71,21.65,21.66,169700.0,16.2248,16.2698,16.2248,16.2323,169700.0
2011-12-07 11:10:00,21.65,21.66,21.61,21.63,45100.0,16.2248,16.2323,16.1948,16.2098,45100.0
2011-12-07 11:15:00,21.64,21.65,21.6,21.64,69000.0,16.2173,16.2248,16.1874,16.2173,69000.0
2011-12-07 11:20:00,21.65,21.68,21.64,21.68,98900.0,16.2248,16.2473,16.2173,16.2473,98900.0
2011-12-07 11:25:00,21.68,21.68,21.64,21.67,42500.0,16.2473,16.2473,16.2173,16.2398,42500.0
2011-12-07 11:30:00,21.68,21.76,21.67,21.76,134400.0,16.2473,16.3073,16.2398,16.3073,134400.0
2011-12-07 11:35:00,21.76,21.78,21.75,21.77,66200.0,16.3073,16.3222,16.2998,16.3148,66200.0
2011-12-07 11:40:00,21.77,21.82,21.77,21.81,184800.0,16.3148,16.3522,16.3148,16.3447,184800.0
2011-12-07 11:45:00,21.81,21.83,21.78,21.82,113900.0,16.3447,16.3597,16.3222,16.3522,113900.0
2011-12-07 11:50:00,21.82,21.83,21.81,21.81,40200.0,16.3522,16.3597,16.3447,16.3447,40200.0
2011-12-07 11:55:00,21.82,21.83,21.8,21.83,49600.0,16.3522,16.3597,16.3372,16.3597,49600.0
2011-12-07 12:00:00,21.82,21.91,21.82,21.86,195300.0,16.3522,16.4197,16.3522,16.3822,195300.0
2011-12-07 12:05:00,21.87,21.89,21.86,21.88,68500.0,16.3897,16.4047,16.3822,16.3972,68500.0
2011-12-07 12:10:00,21.89,21.91,21.88,21.89,72800.0,16.4047,16.4197,16.3972,16.4047,72800.0
2011-12-07 12:15:00,21.89,21.91,21.88,21.89,65300.0,16.4047,16.4197,16.3972,16.4047,65300.0
2011-12-07 12:20:00,21.9,21.92,21.89,21.91,42300.0,16.4122,16.4272,16.4047,16.4197,42300.0
2011-12-07 12:25:00,21.91,22.01,21.91,21.99,184000.0,16.4197,16.4946,16.4197,16.4796,184000.0
2011-12-07 12:30:00,21.98,22.0,21.94,21.95,143700.0,16.4721,16.4871,16.4422,16.4496,143700.0
2011-12-07 12:35:00,21.96,21.99,21.95,21.96,66200.0,16.4571,16.4796,16.4496,16.4571,66200.0
2011-12-07 12:40:00,21.96,22.0,21.95,22.0,49300.0,16.4571,16.4871,16.4496,16.4871,49300.0
2011-12-07 12:45:00,22.01,22.05,22.0,22.04,93600.0,16.4946,16.5246,16.4871,16.5171,93600.0
2011-12-07 12:50:00,22.05,22.11,22.02,22.03,166900.0,16.5246,16.5696,16.5021,16.5096,166900.0
2011-12-07 12:55:00,22.03,22.08,22.02,22.06,151800.0,16.5096,16.5471,16.5021,16.5321,151800.0
2011-12-07 13:00:00,22.06,22.06,22.01,22.02,80700.0,16.5321,16.5321,16.4946,16.5021,80700.0
2011-12-07 13:05:00,22.02,22.06,22.0,22.01,96900.0,16.5021,16.5321,16.4871,16.4946,96900.0
2011-12-07 13:10:00,22.0,22.01,21.94,21.95,92500.0,16.4871,16.4946,16.4422,16.4496,92500.0
2011-12-07 13:15:00,21.95,21.95,21.92,21.93,62900.0,16.4496,16.4496,16.4272,16.4347,62900.0
2011-12-07 13:20:00,21.93,21.97,21.93,21.97,65600.0,16.4347,16.4646,16.4347,16.4646,65600.0
2011-12-07 13:25:00,21.96,22.01,21.96,21.98,60700.0,16.4571,16.4946,16.4571,16.4721,60700.0
2011-12-07 13:30:00,21.97,21.98,21.92,21.95,74800.0,16.4646,16.4721,16.4272,16.4496,74800.0
2011-12-07 13:35:00,21.94,21.96,21.92,21.95,42800.0,16.4422,16.4571,16.4272,16.4496,42800.0
2011-12-07 13:40:00,21.95,21.96,21.91,21.91,31200.0,16.4496,16.4571,16.4197,16.4197,31200.0
2011-12-07 13:45:00,21.91,21.93,21.9,21.93,71600.0,16.4197,16.4347,16.4122,16.4347,71600.0
2011-12-07 13:50:00,21.93,21.94,21.9,21.92,49600.0,16.4347,16.4422,16.4122,16.4272,49600.0
2011-12-07 13:55:00,21.92,21.97,21.92,21.96,78500.0,16.4272,16.4646,16.4272,16.4571,78500.0
2011-12-07 14:00:00,21.96,21.96,21.88,21.88,85100.0,16.4571,16.4571,16.3972,16.3972,85100.0
2011-12-07 14:05:00,21.89,21.9,21.83,21.83,55900.0,16.4047,16.4122,16.3597,16.3597,55900.0
2011-12-07 14:10:00,21.84,21.86,21.79,21.83,185400.0,16.3672,16.3822,16.3297,16.3597,185400.0
2011-12-07 14:15:00,21.83,21.85,21.8,21.8,108200.0,16.3597,16.3747,16.3372,16.3372,108200.0
2011-12-07 14:20:00,21.8,21.85,21.79,21.83,68200.0,16.3372,16.3747,16.3297,16.3597,68200.0
2011-12-07 14:25:00,21.83,21.9,21.83,21.87,42000.0,16.3597,16.4122,16.3597,16.3897,42000.0
2011-12-07 14:30:00,21.87,21.88,21.83,21.87,94600.0,16.3897,16.3972,16.3597,16.3897,94600.0
2011-12-07 14:35:00,21.86,21.92,21.81,21.92,136400.0,16.3822,16.4272,16.3447,16.4272,136400.0
2011-12-07 14:40:00,21.91,21.96,21.86,21.86,218500.0,16.4197,16.4571,16.3822,16.3822,218500.0
2011-12-07 14:45:00,21.86,21.91,21.78,21.8,164800.0,16.3822,16.4197,16.3222,16.3372,164800.0
2011-12-07 14:50:00,21.8,21.85,21.78,21.84,58200.0,16.3372,16.3747,16.3222,16.3672,58200.0
2011-12-07 14:55:00,21.83,21.88,21.83,21.88,46100.0,16.3597,16.3972,16.3597,16.3972,46100.0
2011-12-07 15:00:00,21.88,21.9,21.84,21.86,99000.0,16.3972,16.4122,16.3672,16.3822,99000.0
2011-12-07 15:05:00,21.86,21.89,21.86,21.87,38100.0,16.3822,16.4047,16.3822,16.3897,38100.0
2011-12-07 15:10:00,21.87,21.88,21.84,21.85,57800.0,16.3897,16.3972,16.3672,16.3747,57800.0
2011-12-07 15:15:00,21.85,21.99,21.85,21.96,164900.0,16.3747,16.4796,16.3747,16.4571,164900.0
2011-12-07 15:20:00,21.96,22.0,21.95,21.99,110000.0,16.4571,16.4871,16.4496,16.4796,110000.0
2011-12-07 15:25:00,21.99,22.03,21.98,21.99,244000.0,16.4796,16.5096,16.4721,16.4796,244000.0
2011-12-07 15:30:00,21.99,22.02,21.92,21.95,91500.0,16.4796,16.5021,16.4272,16.4496,91500.0
2011-12-07 15:35:00,21.95,21.98,21.93,21.96,221200.0,16.4496,16.4721,16.4347,16.4571,221200.0
2011-12-07 15:40:00,21.96,22.01,21.91,21.92,429900.0,16.4571,16.4946,16.4197,16.4272,429900.0
2011-12-07 15:45:00,21.92,21.99,21.91,21.98,153500.0,16.4272,16.4796,16.4197,16.4721,153500.0
2011-12-07 15:50:00,21.99,22.0,21.95,21.97,211400.0,16.4796,16.4871,16.4496,16.4646,211400.0
2011-12-07 15:55:00,21.97,22.0,21.94,21.94,278100.0,16.4646,16.4871,16.4422,16.4422,278100.0
2011-12-08 09:30:00,21.76,21.76,21.51,21.57,228100.0,16.3073,16.3073,16.1199,16.1649,228100.0
2011-12-08 09:35:00,21.58,21.63,21.55,21.62,85400.0,16.1724,16.2098,16.1499,16.2023,85400.0
2011-12-08 09:40:00,21.62,21.62,21.54,21.58,133900.0,16.2023,16.2023,16.1424,16.1724,133900.0
2011-12-08 09:45:00,21.58,21.64,21.55,21.62,101000.0,16.1724,16.2173,16.1499,16.2023,101000.0
2011-12-08 09:50:00,21.62,21.66,21.6,21.62,47200.0,16.2023,16.2323,16.1874,16.2023,47200.0
2011-12-08 09:55:00,21.6,21.65,21.6,21.62,45800.0,16.1874,16.2248,16.1874,16.2023,45800.0
2011-12-08 10:00:00,21.62,21.64,21.53,21.54,94500.0,16.2023,16.2173,16.1349,16.1424,94500.0
2011-12-08 10:05:00,21.54,21.58,21.52,21.56,208600.0,16.1424,16.1724,16.1274,16.1574,208600.0
2011-12-08 10:10:00,21.56,21.61,21.54,21.61,221800.0,16.1574,16.1948,16.1424,16.1948,221800.0
2011-12-08 10:15:00,21.62,21.63,21.55,21.57,84500.0,16.2023,16.2098,16.1499,16.1649,84500.0
2011-12-08 10:20:00,21.56,21.58,21.52,21.52,137500.0,16.1574,16.1724,16.1274,16.1274,137500.0
2011-12-08 10:25:00,21.53,21.56,21.52,21.53,90200.0,16.1349,16.1574,16.1274,16.1349,90200.0
2011-12-08 10:30:00,21.54,21.66,21.53,21.58,196400.0,16.1424,16.2323,16.1349,16.1724,196400.0
2011-12-08 10:35:00,21.58,21.6,21.56,21.57,292600.0,16.1724,16.1874,16.1574,16.1649,292600.0
2011-12-08 10:40:00,21.57,21.61,21.53,21.59,126400.0,16.1649,16.1948,16.1349,16.1799,126400.0
2011-12-08 10:45:00,21.6,21.67,21.59,21.67,82000.0,16.1874,16.2398,16.1799,16.2398,82000.0
2011-12-08 10:50:00,21.67,21.73,21.63,21.64,67100.0,16.2398,16.2848,16.2098,16.2173,67100.0
2011-12-08 10:55:00,21.64,21.65,21.55,21.56,71600.0,16.2173,16.2248,16.1499,16.1574,71600.0
2011-12-08 11:00:00,21.55,21.55,21.52,21.52,74800.0,16.1499,16.1499,16.1274,16.1274,74800.0
2011-12-08 11:05:00,21.51,21.54,21.4,21.42,212300.0,16.1199,16.1424,16.0375,16.0525,212300.0
2011-12-08 11:10:00,21.42,21.45,21.41,21.43,118700.0,16.0525,16.0749,16.045,16.06,118700.0
2011-12-08 11:15:00,21.42,21.45,21.4,21.43,107200.0,16.0525,16.0749,16.0375,16.06,107200.0
2011-12-08 11:20:00,21.42,21.48,21.41,21.45,60200.0,16.0525,16.0974,16.045,16.0749,60200.0
2011-12-08 11:25:00,21.45,21.48,21.41,21.41,136000.0,16.0749,16.0974,16.045,16.045,136000.0
2011-12-08 11:30:00,21.42,21.46,21.38,21.39,86000.0,16.0525,16.0824,16.0225,16.03,86000.0
2011-12-08 11:35:00,21.38,21.4,21.3,21.31,155700.0,16.0225,16.0375,15.9625,15.97,155700.0
2011-12-08 11:40:00,21.31,21.32,21.23,21.25,141600.0,15.97,15.9775,15.9101,15.9251,141600.0
2011-12-08 11:45:00,21.25,21.26,21.19,21.23,236800.0,15.9251,15.9326,15.8801,15.9101,236800.0
2011-12-08 11:50:00,21.22,21.27,21.14,21.22,322000.0,15.9026,15.94,15.8426,15.9026,322000.0
2011-12-08 11:55:00,21.21,21.35,21.13,21.34,269400.0,15.8951,16.0,15.8351,15.9925,269400.0
2011-12-08 12:00:00,21.35,21.52,21.29,21.36,711700.0,16.0,16.1274,15.955,16.0075,711700.0
2011-12-08 12:05:00,21.36,21.5,21.35,21.49,186700.0,16.0075,16.1124,16.0,16.1049,186700.0
2011-12-08 12:10:00,21.49,21.49,21.38,21.48,186900.0,16.1049,16.1049,16.0225,16.0974,186900.0
2011-12-08 12:15:00,21.48,21.53,21.41,21.41,223000.0,16.0974,16.1349,16.045,16.045,223000.0
2011-12-08 12:20:00,21.41,21.42,21.33,21.33,118500.0,16.045,16.0525,15.985,15.985,118500.0
2011-12-08 12:25:00,21.33,21.41,21.29,21.41,94100.0,15.985,16.045,15.955,16.045,94100.0
2011-12-08 12:30:00,21.4,21.4,21.32,21.34,178700.0,16.0375,16.0375,15.9775,15.9925,178700.0
2011-12-08 12:35:00,21.33,21.35,21.28,21.29,103900.0,15.985,16.0,15.9475,15.955,103900.0
2011-12-08 12:40:00,21.29,21.36,21.29,21.34,61100.0,15.955,16.0075,15.955,15.9925,61100.0
2011-12-08 12:45:00,21.35,21.37,21.3,21.35,55000.0,16.0,16.015,15.9625,16.0,55000.0
2011-12-08 12:50:00,21.36,21.38,21.36,21.37,45500.0,16.0075,16.0225,16.0075,16.015,45500.0
2011-12-08 12:55:00,21.38,21.38,21.35,21.36,44400.0,16.0225,16.0225,16.0,16.0075,44400.0
2011-12-08 13:00:00,21.35,21.36,21.23,21.24,273100.0,16.0,16.0075,15.9101,15.9176,273100.0
2011-12-08 13:05:00,21.23,21.23,21.18,21.2,95400.0,15.9101,15.9101,15.8726,15.8876,95400.0
2011-12-08 13:10:00,21.19,21.2,21.14,21.19,49400.0,15.8801,15.8876,15.8426,15.8801,49400.0
2011-12-08 13:15:00,21.19,21.25,21.14,21.25,40700.0,15.8801,15.9251,15.8426,15.9251,40700.0
2011-12-08 13:20:00,21.24,21.25,21.18,21.2,45100.0,15.9176,15.9251,15.8726,15.8876,45100.0
2011-12-08 13:25:00,21.21,21.28,21.2,21.27,58500.0,15.8951,15.9475,15.8876,15.94,58500.0
2011-12-08 13:30:00,21.26,21.27,21.24,21.25,54600.0,15.9326,15.94,15.9176,15.9251,54600.0
2011-12-08 13:35:00,21.25,21.32,21.24,21.28,87600.0,15.9251,15.9775,15.9176,15.9475,87600.0
2011-12-08 13:40:00,21.29,21.33,21.28,21.29,40100.0,15.955,15.985,15.9475,15.955,40100.0
2011-12-08 13:45:00,21.28,21.29,21.24,21.24,32300.0,15.9475,15.955,15.9176,15.9176,32300.0
2011-12-08 13:50:00,21.24,21.28,21.21,21.22,78900.0,15.9176,15.9475,15.8951,15.9026,78900.0
2011-12-08 13:55:00,21.23,21.3,21.2,21.27,119100.0,15.9101,15.9625,15.8876,15.94,119100.0
2011-12-08 14:00:00,21.26,21.27,21.13,21.17,89200.0,15.9326,15.94,15.8351,15.8651,89200.0
2011-12-08 14:05:00,21.17,21.2,21.12,21.19,43300.0,15.8651,15.8876,15.8276,15.8801,43300.0
2011-12-08 14:10:00,21.19,21.23,21.19,21.2,36000.0,15.8801,15.9101,15.8801,15.8876,36000.0
2011-12-08 14:15:00,21.21,21.22,21.19,21.2,154900.0,15.8951,15.9026,15.8801,15.8876,154900.0
2011-12-08 14:20:00,21.2,21.21,21.16,21.16,211200.0,15.8876,15.8951,15.8576,15.8576,211200.0
2011-12-08 14:25:00,21.17,21.17,21.12,21.14,73900.0,15.8651,15.8651,15.8276,15.8426,73900.0
2011-12-08 14:30:00,21.14,21.16,21.11,21.14,68300.0,15.8426,15.8576,15.8201,15.8426,68300.0
2011-12-08 14:35:00,21.14,21.15,21.07,21.07,121500.0,15.8426,15.8501,15.7902,15.7902,121500.0
2011-12-08 14:40:00,21.07,21.08,20.98,21.0,168100.0,15.7902,15.7977,15.7227,15.7377,168100.0
2011-12-08 14:45:00,21.0,21.07,20.97,21.07,108600.0,15.7377,15.7902,15.7152,15.7902,108600.0
2011-12-08 14:50:00,21.06,21.06,20.93,20.93,104700.0,15.7827,15.7827,15.6852,15.6852,104700.0
2011-12-08 14:55:00,20.94,20.95,20.85,20.9,239300.0,15.6927,15.7002,15.6253,15.6628,239300.0
2011-12-08 15:00:00,20.9,20.96,20.89,20.93,83900.0,15.6628,15.7077,15.6553,15.6852,83900.0
2011-12-08 15:05:00,20.93,20.98,20.92,20.95,57800.0,15.6852,15.7227,15.6777,15.7002,57800.0
2011-12-08 15:10:00,20.94,21.0,20.93,20.98,73900.0,15.6927,15.7377,15.6852,15.7227,73900.0
2011-12-08 15:15:00,20.98,21.11,20.98,21.1,111700.0,15.7227,15.8201,15.7227,15.8126,111700.0
2011-12-08 15:20:00,21.09,21.12,21.06,21.1,62700.0,15.8051,15.8276,15.7827,15.8126,62700.0
2011-12-08 15:25:00,21.1,21.19,21.09,21.09,101500.0,15.8126,15.8801,15.8051,15.8051,101500.0
2011-12-08 15:30:00,21.1,21.27,21.1,21.26,164800.0,15.8126,15.94,15.8126,15.9326,164800.0
2011-12-08 15:35:00,21.25,21.3,21.21,21.21,164900.0,15.9251,15.9625,15.8951,15.8951,164900.0
2011-12-08 15:40:00,21.21,21.22,21.1,21.17,249800.0,15.8951,15.9026,15.8126,15.8651,249800.0
2011-12-08 15:45:00,21.18,21.19,21.04,21.06,340500.0,15.8726,15.8801,15.7677,15.7827,340500.0
2011-12-08 15:50:00,21.06,21.06,20.95,20.97,276400.0,15.7827,15.7827,15.7002,15.7152,276400.0
2011-12-08 15:55:00,20.98,20.98,20.9,20.96,319200.0,15.7227,15.7227,15.6628,15.7077,319200.0
2011-12-09 09:30:00,21.09,21.2,21.07,21.19,175400.0,15.8051,15.8876,15.7902,15.8801,175400.0
2011-12-09 09:35:00,21.2,21.28,21.18,21.27,218300.0,15.8876,15.9475,15.8726,15.94,218300.0
2011-12-09 09:40:00,21.27,21.28,21.23,21.23,155700.0,15.94,15.9475,15.9101,15.9101,155700.0
2011-12-09 09:45:00,21.23,21.23,21.15,21.17,123100.0,15.9101,15.9101,15.8501,15.8651,123100.0
2011-12-09 09:50:00,21.18,21.27,21.18,21.27,150500.0,15.8726,15.94,15.8726,15.94,150500.0
2011-12-09 09:55:00,21.27,21.32,21.26,21.26,182600.0,15.94,15.9775,15.9326,15.9326,182600.0
2011-12-09 10:00:00,21.26,21.36,21.24,21.32,226000.0,15.9326,16.0075,15.9176,15.9775,226000.0
2011-12-09 10:05:00,21.33,21.38,21.29,21.32,108500.0,15.985,16.0225,15.955,15.9775,108500.0
2011-12-09 10:10:00,21.32,21.35,21.22,21.23,117800.0,15.9775,16.0,15.9026,15.9101,117800.0
2011-12-09 10:15:00,21.24,21.27,21.2,21.23,84800.0,15.9176,15.94,15.8876,15.9101,84800.0
2011-12-09 10:20:00,21.23,21.27,21.22,21.23,48000.0,15.9101,15.94,15.9026,15.9101,48000.0
2011-12-09 10:25:00,21.22,21.23,21.13,21.18,112900.0,15.9026,15.9101,15.8351,15.8726,112900.0
2011-12-09 10:30:00,21.19,21.19,21.12,21.17,63100.0,15.8801,15.8801,15.8276,15.8651,63100.0
2011-12-09 10:35:00,21.16,21.16,21.06,21.08,106100.0,15.8576,15.8576,15.7827,15.7977,106100.0
2011-12-09 10:40:00,21.07,21.14,21.06,21.14,74600.0,15.7902,15.8426,15.7827,15.8426,74600.0
2011-12-09 10:45:00,21.15,21.19,21.12,21.19,36700.0,15.8501,15.8801,15.8276,15.8801,36700.0
2011-12-09 10:50:00,21.18,21.21,21.12,21.17,79900.0,15.8726,15.8951,15.8276,15.8651,79900.0
2011-12-09 10:55:00,21.17,21.25,21.16,21.25,166400.0,15.8651,15.9251,15.8576,15.9251,166400.0
2011-12-09 11:00:00,21.25,21.34,21.25,21.32,87800.0,15.9251,15.9925,15.9251,15.9775,87800.0
2011-12-09 11:05:00,21.31,21.34,21.29,21.3,62500.0,15.97,15.9925,15.955,15.9625,62500.0
2011-12-09 11:10:00,21.31,21.35,21.26,21.27,76800.0,15.97,16.0,15.9326,15.94,76800.0
2011-12-09 11:15:00,21.27,21.3,21.25,21.29,37500.0,15.94,15.9625,15.9251,15.955,37500.0
2011-12-09 11:20:00,21.29,21.3,21.27,21.28,35700.0,15.955,15.9625,15.94,15.9475,35700.0
2011-12-09 11:25:00,21.27,21.3,21.27,21.3,70000.0,15.94,15.9625,15.94,15.9625,70000.0
2011-12-09 11:30:00,21.3,21.35,21.29,21.31,63900.0,15.9625,16.0,15.955,15.97,63900.0
2011-12-09 11:35:00,21.31,21.32,21.29,21.31,13600.0,15.97,15.9775,15.955,15.97,13600.0
2011-12-09 11:40:00,21.3,21.37,21.3,21.35,101100.0,15.9625,16.015,15.9625,16.0,101100.0
2011-12-09 11:45:00,21.34,21.34,21.28,21.29,25700.0,15.9925,15.9925,15.9475,15.955,25700.0
2011-12-09 11:50:00,21.29,21.33,21.29,21.32,22400.0,15.955,15.985,15.955,15.9775,22400.0
2011-12-09 11:55:00,21.32,21.32,21.28,21.28,24100.0,15.9775,15.9775,15.9475,15.9475,24100.0
2011-12-09 12:00:00,21.28,21.29,21.21,21.22,44000.0,15.9475,15.955,15.8951,15.9026,44000.0
2011-12-09 12:05:00,21.21,21.23,21.19,21.23,82600.0,15.8951,15.9101,15.8801,15.9101,82600.0
2011-12-09 12:10:00,21.23,21.29,21.21,21.28,40600.0,15.9101,15.955,15.8951,15.9475,40600.0
2011-12-09 12:15:00,21.29,21.36,21.28,21.36,56400.0,15.955,16.0075,15.9475,16.0075,56400.0
2011-12-09 12:20:00,21.36,21.37,21.31,21.33,59300.0,16.0075,16.015,15.97,15.985,59300.0
2011-12-09 12:25:00,21.33,21.34,21.31,21.31,28100.0,15.985,15.9925,15.97,15.97,28100.0
2011-12-09 12:30:00,21.31,21.34,21.31,21.33,50600.0,15.97,15.9925,15.97,15.985,50600.0
2011-12-09 12:35:00,21.32,21.36,21.32,21.33,48600.0,15.9775,16.0075,15.9775,15.985,48600.0
2011-12-09 12:40:00,21.34,21.4,21.32,21.36,48800.0,15.9925,16.0375,15.9775,16.0075,48800.0
2011-12-09 12:45:00,21.36,21.38,21.35,21.37,26600.0,16.0075,16.0225,16.0,16.015,26600.0
2011-12-09 12:50:00,21.35,21.38,21.35,21.37,27000.0,16.0,16.0225,16.0,16.015,27000.0
2011-12-09 12:55:00,21.37,21.38,21.35,21.36,57600.0,16.015,16.0225,16.0,16.0075,57600.0
2011-12-09 13:00:00,21.36,21.4,21.36,21.38,37300.0,16.0075,16.0375,16.0075,16.0225,37300.0
2011-12-09 13:05:00,21.38,21.39,21.34,21.36,34800.0,16.0225,16.03,15.9925,16.0075,34800.0
2011-12-09 13:10:00,21.35,21.36,21.33,21.34,31000.0,16.0,16.0075,15.985,15.9925,31000.0
2011-12-09 13:15:00,21.33,21.35,21.32,21.34,20700.0,15.985,16.0,15.9775,15.9925,20700.0
2011-12-09 13:20:00,21.33,21.39,21.33,21.38,33000.0,15.985,16.03,15.985,16.0225,33000.0
2011-12-09 13:25:00,21.38,21.4,21.36,21.39,35900.0,16.0225,16.0375,16.0075,16.03,35900.0
2011-12-09 13:30:00,21.38,21.4,21.38,21.38,43400.0,16.0225,16.0375,16.0225,16.0225,43400.0
2011-12-09 13:35:00,21.37,21.4,21.37,21.38,59800.0,16.015,16.0375,16.015,16.0225,59800.0
2011-12-09 13:40:00,21.39,21.4,21.38,21.39,30600.0,16.03,16.0375,16.0225,16.03,30600.0
2011-12-09 13:45:00,21.38,21.38,21.34,21.36,63900.0,16.0225,16.0225,15.9925,16.0075,63900.0
2011-12-09 13:50:00,21.36,21.37,21.34,21.35,57500.0,16.0075,16.015,15.9925,16.0,57500.0
2011-12-09 13:55:00,21.34,21.37,21.31,21.32,66100.0,15.9925,16.015,15.97,15.9775,66100.0
2011-12-09 14:00:00,21.31,21.37,21.3,21.37,91000.0,15.97,16.015,15.9625,16.015,91000.0
2011-12-09 14:05:00,21.36,21.36,21.34,21.34,41400.0,16.0075,16.0075,15.9925,15.9925,41400.0
2011-12-09 14:10:00,21.34,21.35,21.32,21.33,38700.0,15.9925,16.0,15.9775,15.985,38700.0
2011-12-09 14:15:00,21.34,21.34,21.28,21.28,51500.0,15.9925,15.9925,15.9475,15.9475,51500.0
2011-12-09 14:20:00,21.28,21.31,21.28,21.3,40500.0,15.9475,15.97,15.9475,15.9625,40500.0
2011-12-09 14:25:00,21.3,21.35,21.29,21.33,61700.0,15.9625,16.0,15.955,15.985,61700.0
2011-12-09 14:30:00,21.33,21.35,21.31,21.32,54100.0,15.985,16.0,15.97,15.9775,54100.0
2011-12-09 14:35:00,21.32,21.33,21.26,21.28,51600.0,15.9775,15.985,15.9326,15.9475,51600.0
2011-12-09 14:40:00,21.28,21.3,21.26,21.27,46600.0,15.9475,15.9625,15.9326,15.94,46600.0
2011-12-09 14:45:00,21.28,21.29,21.26,21.28,58700.0,15.9475,15.955,15.9326,15.9475,58700.0
2011-12-09 14:50:00,21.28,21.3,21.26,21.27,74700.0,15.9475,15.9625,15.9326,15.94,74700.0
2011-12-09 14:55:00,21.27,21.28,21.25,21.26,43900.0,15.94,15.9475,15.9251,15.9326,43900.0
2011-12-09 15:00:00,21.26,21.27,21.2,21.2,94100.0,15.9326,15.94,15.8876,15.8876,94100.0
2011-12-09 15:05:00,21.2,21.24,21.18,21.23,59500.0,15.8876,15.9176,15.8726,15.9101,59500.0
2011-12-09 15:10:00,21.24,21.25,21.2,21.23,41800.0,15.9176,15.9251,15.8876,15.9101,41800.0
2011-12-09 15:15:00,21.23,21.24,21.17,21.17,41300.0,15.9101,15.9176,15.8651,15.8651,41300.0
2011-12-09 15:20:00,21.17,21.25,21.17,21.24,90400.0,15.8651,15.9251,15.8651,15.9176,90400.0
2011-12-09 15:25:00,21.23,21.26,21.22,21.25,50000.0,15.9101,15.9326,15.9026,15.9251,50000.0
2011-12-09 15:30:00,21.25,21.26,21.22,21.22,77800.0,15.9251,15.9326,15.9026,15.9026,77800.0
2011-12-09 15:35:00,21.22,21.23,21.2,21.2,65100.0,15.9026,15.9101,15.8876,15.8876,65100.0
2011-12-09 15:40:00,21.2,21.25,21.19,21.25,236100.0,15.8876,15.9251,15.8801,15.9251,236100.0
2011-12-09 15:45:00,21.25,21.25,21.15,21.16,154400.0,15.9251,15.9251,15.8501,15.8576,154400.0
2011-12-09 15:50:00,21.16,21.19,21.14,21.19,179000.0,15.8576,15.8801,15.8426,15.8801,179000.0
2011-12-09 15:55:00,21.19,21.21,21.15,21.16,303300.0,15.8801,15.8951,15.8501,15.8576,303300.0
2011-12-12 09:30:00,20.66,20.75,20.56,20.66,258800.0,15.4829,15.5503,15.408,15.4829,258800.0
2011-12-12 09:35:00,20.66,20.78,20.62,20.77,203800.0,15.4829,15.5728,15.4529,15.5653,203800.0
2011-12-12 09:40:00,20.76,20.85,20.71,20.83,167800.0,15.5578,15.6253,15.5204,15.6103,167800.0
2011-12-12 09:45:00,20.82,20.88,20.78,20.88,54600.0,15.6028,15.6478,15.5728,15.6478,54600.0
2011-12-12 09:50:00,20.88,20.9,20.84,20.86,128500.0,15.6478,15.6628,15.6178,15.6328,128500.0
2011-12-12 09:55:00,20.86,20.87,20.77,20.78,111900.0,15.6328,15.6403,15.5653,15.5728,111900.0
2011-12-12 10:00:00,20.77,20.78,20.72,20.77,107200.0,15.5653,15.5728,15.5279,15.5653,107200.0
2011-12-12 10:05:00,20.77,20.83,20.76,20.82,67200.0,15.5653,15.6103,15.5578,15.6028,67200.0
2011-12-12 10:10:00,20.82,20.87,20.8,20.85,58100.0,15.6028,15.6403,15.5878,15.6253,58100.0
2011-12-12 10:15:00,20.86,20.86,20.77,20.77,59700.0,15.6328,15.6328,15.5653,15.5653,59700.0
2011-12-12 10:20:00,20.77,20.77,20.73,20.73,112700.0,15.5653,15.5653,15.5354,15.5354,112700.0
2011-12-12 10:25:00,20.74,20.79,20.73,20.77,37500.0,15.5429,15.5803,15.5354,15.5653,37500.0
2011-12-12 10:30:00,20.76,20.78,20.72,20.75,59700.0,15.5578,15.5728,15.5279,15.5503,59700.0
2011-12-12 10:35:00,20.76,20.78,20.71,20.72,47700.0,15.5578,15.5728,15.5204,15.5279,47700.0
2011-12-12 10:40:00,20.72,20.76,20.68,20.75,55800.0,15.5279,15.5578,15.4979,15.5503,55800.0
2011-12-12 10:45:00,20.75,20.76,20.71,20.74,58400.0,15.5503,15.5578,15.5204,15.5429,58400.0
2011-12-12 10:50:00,20.74,20.74,20.68,20.69,74500.0,15.5429,15.5429,15.4979,15.5054,74500.0
2011-12-12 10:55:00,20.68,20.72,20.68,20.72,85500.0,15.4979,15.5279,15.4979,15.5279,85500.0
2011-12-12 11:00:00,20.71,20.76,20.7,20.71,107100.0,15.5204,15.5578,15.5129,15.5204,107100.0
2011-12-12 11:05:00,20.71,20.71,20.68,20.69,61300.0,15.5204,15.5204,15.4979,15.5054,61300.0
2011-12-12 11:10:00,20.68,20.7,20.66,20.67,77800.0,15.4979,15.5129,15.4829,15.4904,77800.0
2011-12-12 11:15:00,20.67,20.67,20.59,20.62,80700.0,15.4904,15.4904,15.4304,15.4529,80700.0
2011-12-12 11:20:00,20.62,20.71,20.62,20.7,36900.0,15.4529,15.5204,15.4529,15.5129,36900.0
2011-12-12 11:25:00,20.7,20.74,20.7,20.73,64400.0,15.5129,15.5429,15.5129,15.5354,64400.0
2011-12-12 11:30:00,20.74,20.75,20.71,20.72,38000.0,15.5429,15.5503,15.5204,15.5279,38000.0
2011-12-12 11:35:00,20.71,20.75,20.71,20.75,25400.0,15.5204,15.5503,15.5204,15.5503,25400.0
2011-12-12 11:40:00,20.74,20.76,20.71,20.73,40600.0,15.5429,15.5578,15.5204,15.5354,40600.0
2011-12-12 11:45:00,20.73,20.73,20.65,20.65,55000.0,15.5354,15.5354,15.4754,15.4754,55000.0
2011-12-12 11:50:00,20.66,20.67,20.62,20.63,64900.0,15.4829,15.4904,15.4529,15.4604,64900.0
2011-12-12 11:55:00,20.63,20.64,20.6,20.61,107600.0,15.4604,15.4679,15.4379,15.4454,107600.0
2011-12-12 12:00:00,20.6,20.62,20.59,20.6,68200.0,15.4379,15.4529,15.4304,15.4379,68200.0
2011-12-12 12:05:00,20.6,20.62,20.58,20.58,77900.0,15.4379,15.4529,15.4229,15.4229,77900.0
2011-12-12 12:10:00,20.58,20.62,20.57,20.61,34000.0,15.4229,15.4529,15.4155,15.4454,34000.0
2011-12-12 12:15:00,20.61,20.61,20.58,20.58,41800.0,15.4454,15.4454,15.4229,15.4229,41800.0
2011-12-12 12:20:00,20.58,20.62,20.58,20.59,42700.0,15.4229,15.4529,15.4229,15.4304,42700.0
2011-12-12 12:25:00,20.59,20.6,20.57,20.6,30300.0,15.4304,15.4379,15.4155,15.4379,30300.0
2011-12-12 12:30:00,20.59,20.61,20.57,20.6,33500.0,15.4304,15.4454,15.4155,15.4379,33500.0
2011-12-12 12:35:00,20.59,20.6,20.57,20.59,89400.0,15.4304,15.4379,15.4155,15.4304,89400.0
2011-12-12 12:40:00,20.59,20.59,20.58,20.59,35200.0,15.4304,15.4304,15.4229,15.4304,35200.0
2011-12-12 12:45:00,20.59,20.59,20.58,20.59,26500.0,15.4304,15.4304,15.4229,15.4304,26500.0
2011-12-12 12:50:00,20.59,20.64,20.58,20.64,42100.0,15.4304,15.4679,15.4229,15.4679,42100.0
2011-12-12 12:55:00,20.64,20.67,20.63,20.66,44100.0,15.4679,15.4904,15.4604,15.4829,44100.0
2011-12-12 13:00:00,20.67,20.68,20.64,20.65,101100.0,15.4904,15.4979,15.4679,15.4754,101100.0
2011-12-12 13:05:00,20.65,20.65,20.64,20.64,19200.0,15.4754,15.4754,15.4679,15.4679,19200.0
2011-12-12 13:10:00,20.64,20.64,20.63,20.64,14000.0,15.4679,15.4679,15.4604,15.4679,14000.0
2011-12-12 13:15:00,20.63,20.65,20.61,20.62,59100.0,15.4604,15.4754,15.4454,15.4529,59100.0
2011-12-12 13:20:00,20.62,20.63,20.59,20.6,48100.0,15.4529,15.4604,15.4304,15.4379,48100.0
2011-12-12 13:25:00,20.6,20.61,20.57,20.6,102800.0,15.4379,15.4454,15.4155,15.4379,102800.0
2011-12-12 13:30:00,20.61,20.62,20.6,20.62,21000.0,15.4454,15.4529,15.4379,15.4529,21000.0
2011-12-12 13:35:00,20.61,20.63,20.61,20.62,25700.0,15.4454,15.4604,15.4454,15.4529,25700.0
2011-12-12 13:40:00,20.63,20.66,20.62,20.63,85000.0,15.4604,15.4829,15.4529,15.4604,85000.0
2011-12-12 13:45:00,20.63,20.67,20.61,20.65,67700.0,15.4604,15.4904,15.4454,15.4754,67700.0
2011-12-12 13:50:00,20.65,20.68,20.64,20.65,77400.0,15.4754,15.4979,15.4679,15.4754,77400.0
2011-12-12 13:55:00,20.65,20.67,20.64,20.66,28200.0,15.4754,15.4904,15.4679,15.4829,28200.0
2011-12-12 14:00:00,20.67,20.68,20.64,20.64,39700.0,15.4904,15.4979,15.4679,15.4679,39700.0
2011-12-12 14:05:00,20.65,20.67,20.62,20.65,123200.0,15.4754,15.4904,15.4529,15.4754,123200.0
2011-12-12 14:10:00,20.65,20.65,20.61,20.63,45300.0,15.4754,15.4754,15.4454,15.4604,45300.0
2011-12-12 14:15:00,20.62,20.69,20.61,20.64,92300.0,15.4529,15.5054,15.4454,15.4679,92300.0
2011-12-12 14:20:00,20.63,20.71,20.62,20.71,96200.0,15.4604,15.5204,15.4529,15.5204,96200.0
2011-12-12 14:25:00,20.72,20.72,20.68,20.7,70800.0,15.5279,15.5279,15.4979,15.5129,70800.0
2011-12-12 14:30:00,20.7,20.7,20.68,20.68,29600.0,15.5129,15.5129,15.4979,15.4979,29600.0
2011-12-12 14:35:00,20.68,20.68,20.63,20.64,30400.0,15.4979,15.4979,15.4604,15.4679,30400.0
2011-12-12 14:40:00,20.64,20.67,20.63,20.67,29200.0,15.4679,15.4904,15.4604,15.4904,29200.0
2011-12-12 14:45:00,20.67,20.67,20.62,20.63,64500.0,15.4904,15.4904,15.4529,15.4604,64500.0
2011-12-12 14:50:00,20.62,20.64,20.61,20.62,52200.0,15.4529,15.4679,15.4454,15.4529,52200.0
2011-12-12 14:55:00,20.62,20.66,20.61,20.64,61200.0,15.4529,15.4829,15.4454,15.4679,61200.0
2011-12-12 15:00:00,20.65,20.66,20.62,20.62,71600.0,15.4754,15.4829,15.4529,15.4529,71600.0
2011-12-12 15:05:00,20.62,20.64,20.6,20.6,92100.0,15.4529,15.4679,15.4379,15.4379,92100.0
2011-12-12 15:10:00,20.61,20.62,20.6,20.62,26600.0,15.4454,15.4529,15.4379,15.4529,26600.0
2011-12-12 15:15:00,20.62,20.62,20.61,20.62,36800.0,15.4529,15.4529,15.4454,15.4529,36800.0
2011-12-12 15:20:00,20.62,20.63,20.6,20.61,67200.0,15.4529,15.4604,15.4379,15.4454,67200.0
2011-12-12 15:25:00,20.6,20.67,20.6,20.66,102600.0,15.4379,15.4904,15.4379,15.4829,102600.0
2011-12-12 15:30:00,20.66,20.72,20.65,20.72,82700.0,15.4829,15.5279,15.4754,15.5279,82700.0
2011-12-12 15:35:00,20.72,20.78,20.71,20.78,62400.0,15.5279,15.5728,15.5204,15.5728,62400.0
2011-12-12 15:40:00,20.78,20.79,20.7,20.71,323400.0,15.5728,15.5803,15.5129,15.5204,323400.0
2011-12-12 15:45:00,20.71,20.75,20.7,20.73,153600.0,15.5204,15.5503,15.5129,15.5354,153600.0
2011-12-12 15:50:00,20.73,20.84,20.72,20.84,244300.0,15.5354,15.6178,15.5279,15.6178,244300.0
2011-12-12 15:55:00,20.83,20.84,20.79,20.81,301800.0,15.6103,15.6178,15.5803,15.5953,301800.0
2011-12-13 09:30:00,20.97,21.0,20.87,20.89,170700.0,15.7152,15.7377,15.6403,15.6553,170700.0
2011-12-13 09:35:00,20.89,20.89,20.81,20.83,166600.0,15.6553,15.6553,15.5953,15.6103,166600.0
2011-12-13 09:40:00,20.83,20.9,20.8,20.89,216700.0,15.6103,15.6628,15.5878,15.6553,216700.0
2011-12-13 09:45:00,20.9,20.92,20.87,20.89,163100.0,15.6628,15.6777,15.6403,15.6553,163100.0
2011-12-13 09:50:00,20.89,20.92,20.87,20.91,107600.0,15.6553,15.6777,15.6403,15.6703,107600.0
2011-12-13 09:55:00,20.92,20.94,20.83,20.83,95100.0,15.6777,15.6927,15.6103,15.6103,95100.0
2011-12-13 10:00:00,20.84,20.88,20.82,20.85,78200.0,15.6178,15.6478,15.6028,15.6253,78200.0
2011-12-13 10:05:00,20.84,20.86,20.82,20.82,57800.0,15.6178,15.6328,15.6028,15.6028,57800.0
2011-12-13 10:10:00,20.83,20.83,20.78,20.8,127200.0,15.6103,15.6103,15.5728,15.5878,127200.0
2011-12-13 10:15:00,20.79,20.8,20.75,20.77,104700.0,15.5803,15.5878,15.5503,15.5653,104700.0
2011-12-13 10:20:00,20.76,20.77,20.73,20.73,118500.0,15.5578,15.5653,15.5354,15.5354,118500.0
2011-12-13 10:25:00,20.73,20.75,20.64,20.68,142100.0,15.5354,15.5503,15.4679,15.4979,142100.0
2011-12-13 10:30:00,20.69,20.76,20.69,20.75,105000.0,15.5054,15.5578,15.5054,15.5503,105000.0
2011-12-13 10:35:00,20.75,20.76,20.63,20.66,183700.0,15.5503,15.5578,15.4604,15.4829,183700.0
2011-12-13 10:40:00,20.66,20.66,20.58,20.6,120900.0,15.4829,15.4829,15.4229,15.4379,120900.0
2011-12-13 10:45:00,20.6,20.6,20.5,20.52,248400.0,15.4379,15.4379,15.363,15.378,248400.0
2011-12-13 10:50:00,20.52,20.61,20.51,20.57,113300.0,15.378,15.4454,15.3705,15.4155,113300.0
2011-12-13 10:55:00,20.57,20.58,20.52,20.53,157800.0,15.4155,15.4229,15.378,15.3855,157800.0
2011-12-13 11:00:00,20.52,20.54,20.5,20.51,186500.0,15.378,15.393,15.363,15.3705,186500.0
2011-12-13 11:05:00,20.51,20.52,20.44,20.44,236100.0,15.3705,15.378,15.318,15.318,236100.0
2011-12-13 11:10:00,20.44,20.5,20.42,20.47,200600.0,15.318,15.363,15.303,15.3405,200600.0
2011-12-13 11:15:00,20.46,20.49,20.45,20.48,130700.0,15.333,15.3555,15.3255,15.348,130700.0
2011-12-13 11:20:00,20.49,20.52,20.47,20.52,61500.0,15.3555,15.378,15.3405,15.378,61500.0
2011-12-13 11:25:00,20.52,20.56,20.51,20.51,108700.0,15.378,15.408,15.3705,15.3705,108700.0
2011-12-13 11:30:00,20.51,20.54,20.49,20.54,62000.0,15.3705,15.393,15.3555,15.393,62000.0
2011-12-13 11:35:00,20.54,20.56,20.5,20.5,132900.0,15.393,15.408,15.363,15.363,132900.0
2011-12-13 11:40:00,20.5,20.51,20.41,20.41,149200.0,15.363,15.3705,15.2955,15.2955,149200.0
2011-12-13 11:45:00,20.42,20.46,20.4,20.46,146300.0,15.303,15.333,15.2881,15.333,146300.0
2011-12-13 11:50:00,20.46,20.51,20.46,20.48,117300.0,15.333,15.3705,15.333,15.348,117300.0
2011-12-13 11:55:00,20.47,20.48,20.42,20.43,97300.0,15.3405,15.348,15.303,15.3105,97300.0
2011-12-13 12:00:00,20.44,20.45,20.41,20.42,68300.0,15.318,15.3255,15.2955,15.303,68300.0
2011-12-13 12:05:00,20.42,20.45,20.4,20.44,78300.0,15.303,15.3255,15.2881,15.318,78300.0
2011-12-13 12:10:00,20.44,20.46,20.4,20.41,83200.0,15.318,15.333,15.2881,15.2955,83200.0
2011-12-13 12:15:00,20.4,20.42,20.35,20.37,130400.0,15.2881,15.303,15.2506,15.2656,130400.0
2011-12-13 12:20:00,20.37,20.39,20.37,20.39,43100.0,15.2656,15.2806,15.2656,15.2806,43100.0
2011-12-13 12:25:00,20.38,20.39,20.37,20.38,46400.0,15.2731,15.2806,15.2656,15.2731,46400.0
2011-12-13 12:30:00,20.38,20.44,20.37,20.4,81200.0,15.2731,15.318,15.2656,15.2881,81200.0
2011-12-13 12:35:00,20.4,20.46,20.39,20.39,71800.0,15.2881,15.333,15.2806,15.2806,71800.0
2011-12-13 12:40:00,20.38,20.4,20.38,20.39,34500.0,15.2731,15.2881,15.2731,15.2806,34500.0
2011-12-13 12:45:00,20.39,20.4,20.37,20.39,85800.0,15.2806,15.2881,15.2656,15.2806,85800.0
2011-12-13 12:50:00,20.39,20.39,20.37,20.39,26500.0,15.2806,15.2806,15.2656,15.2806,26500.0
2011-12-13 12:55:00,20.39,20.46,20.36,20.46,162900.0,15.2806,15.333,15.2581,15.333,162900.0
2011-12-13 13:00:00,20.45,20.49,20.41,20.49,101200.0,15.3255,15.3555,15.2955,15.3555,101200.0
2011-12-13 13:05:00,20.49,20.52,20.48,20.51,180400.0,15.3555,15.378,15.348,15.3705,180400.0
2011-12-13 13:10:00,20.51,20.58,20.5,20.57,126100.0,15.3705,15.4229,15.363,15.4155,126100.0
2011-12-13 13:15:00,20.57,20.61,20.57,20.6,62900.0,15.4155,15.4454,15.4155,15.4379,62900.0
2011-12-13 13:20:00,20.59,20.6,20.56,20.6,104700.0,15.4304,15.4379,15.408,15.4379,104700.0
2011-12-13 13:25:00,20.59,20.62,20.57,20.57,49700.0,15.4304,15.4529,15.4155,15.4155,49700.0
2011-12-13 13:30:00,20.57,20.57,20.51,20.51,108900.0,15.4155,15.4155,15.3705,15.3705,108900.0
2011-12-13 13:35:00,20.52,20.53,20.45,20.48,94700.0,15.378,15.3855,15.3255,15.348,94700.0
2011-12-13 13:40:00,20.48,20.53,20.48,20.53,71100.0,15.348,15.3855,15.348,15.3855,71100.0
2011-12-13 13:45:00,20.52,20.53,20.49,20.49,58900.0,15.378,15.3855,15.3555,15.3555,58900.0
2011-12-13 13:50:00,20.5,20.5,20.45,20.45,49200.0,15.363,15.363,15.3255,15.3255,49200.0
2011-12-13 13:55:00,20.45,20.47,20.44,20.46,74000.0,15.3255,15.3405,15.318,15.333,74000.0
2011-12-13 14:00:00,20.46,20.48,20.45,20.47,60100.0,15.333,15.348,15.3255,15.3405,60100.0
2011-12-13 14:05:00,20.47,20.48,20.44,20.44,48200.0,15.3405,15.348,15.318,15.318,48200.0
2011-12-13 14:10:00,20.44,20.44,20.36,20.37,143900.0,15.318,15.318,15.2581,15.2656,143900.0
2011-12-13 14:15:00,20.37,20.37,20.32,20.33,73400.0,15.2656,15.2656,15.2281,15.2356,73400.0
2011-12-13 14:20:00,20.33,20.35,20.28,20.29,128500.0,15.2356,15.2506,15.1981,15.2056,128500.0
2011-12-13 14:25:00,20.29,20.34,20.28,20.32,172400.0,15.2056,15.2431,15.1981,15.2281,172400.0
2011-12-13 14:30:00,20.33,20.34,20.27,20.29,97000.0,15.2356,15.2431,15.1906,15.2056,97000.0
2011-12-13 14:35:00,20.29,20.29,20.25,20.25,135100.0,15.2056,15.2056,15.1756,15.1756,135100.0
2011-12-13 14:40:00,20.25,20.25,20.2,20.25,154700.0,15.1756,15.1756,15.1382,15.1756,154700.0
2011-12-13 14:45:00,20.25,20.25,20.15,20.17,166600.0,15.1756,15.1756,15.1007,15.1157,166600.0
2011-12-13 14:50:00,20.18,20.3,20.17,20.29,103100.0,15.1232,15.2131,15.1157,15.2056,103100.0
2011-12-13 14:55:00,20.29,20.31,20.25,20.28,146600.0,15.2056,15.2206,15.1756,15.1981,146600.0
2011-12-13 15:00:00,20.28,20.29,20.25,20.25,125500.0,15.1981,15.2056,15.1756,15.1756,125500.0
2011-12-13 15:05:00,20.25,20.32,20.25,20.28,155100.0,15.1756,15.2281,15.1756,15.1981,155100.0
2011-12-13 15:10:00,20.28,20.29,20.19,20.19,184900.0,15.1981,15.2056,15.1307,15.1307,184900.0
2011-12-13 15:15:00,20.19,20.2,20.16,20.17,165100.0,15.1307,15.1382,15.1082,15.1157,165100.0
2011-12-13 15:20:00,20.16,20.18,20.12,20.12,180600.0,15.1082,15.1232,15.0782,15.0782,180600.0
2011-12-13 15:25:00,20.12,20.14,20.02,20.03,361100.0,15.0782,15.0932,15.0033,15.0108,361100.0
2011-12-13 15:30:00,20.03,20.07,20.0,20.0,273700.0,15.0108,15.0407,14.9883,14.9883,273700.0
2011-12-13 15:35:00,20.0,20.05,20.0,20.02,472100.0,14.9883,15.0258,14.9883,15.0033,472100.0
2011-12-13 15:40:00,20.01,20.06,20.0,20.05,242300.0,14.9958,15.0333,14.9883,15.0258,242300.0
2011-12-13 15:45:00,20.06,20.07,20.02,20.07,177600.0,15.0333,15.0407,15.0033,15.0407,177600.0
2011-12-13 15:50:00,20.07,20.07,19.95,19.99,339600.0,15.0407,15.0407,14.9508,14.9808,339600.0
2011-12-13 15:55:00,19.99,20.13,19.98,20.12,666500.0,14.9808,15.0857,14.9733,15.0782,666500.0
2011-12-14 09:30:00,19.95,20.01,19.82,19.94,353700.0,14.9508,14.9958,14.8534,14.9433,353700.0
2011-12-14 09:35:00,19.95,19.98,19.84,19.92,192800.0,14.9508,14.9733,14.8684,14.9283,192800.0
2011-12-14 09:40:00,19.92,19.98,19.9,19.97,190500.0,14.9283,14.9733,14.9133,14.9658,190500.0
2011-12-14 09:45:00,19.97,19.97,19.83,19.85,225200.0,14.9658,14.9658,14.8609,14.8759,225200.0
2011-12-14 09:50:00,19.84,19.85,19.79,19.82,163500.0,14.8684,14.8759,14.8309,14.8534,163500.0
2011-12-14 09:55:00,19.82,19.94,19.82,19.93,112300.0,14.8534,14.9433,14.8534,14.9358,112300.0
2011-12-14 10:00:00,19.92,19.95,19.86,19.86,119300.0,14.9283,14.9508,14.8834,14.8834,119300.0
2011-12-14 10:05:00,19.86,19.87,19.77,19.77,235300.0,14.8834,14.8909,14.8159,14.8159,235300.0
2011-12-14 10:10:00,19.77,19.81,19.76,19.78,160100.0,14.8159,14.8459,14.8084,14.8234,160100.0
2011-12-14 10:15:00,19.79,19.83,19.78,19.82,100800.0,14.8309,14.8609,14.8234,14.8534,100800.0
2011-12-14 10:20:00,19.82,19.82,19.77,19.79,324800.0,14.8534,14.8534,14.8159,14.8309,324800.0
2011-12-14 10:25:00,19.8,19.87,19.77,19.87,108300.0,14.8384,14.8909,14.8159,14.8909,108300.0
2011-12-14 10:30:00,19.87,19.92,19.86,19.86,202600.0,14.8909,14.9283,14.8834,14.8834,202600.0
2011-12-14 10:35:00,19.87,19.9,19.86,19.9,101100.0,14.8909,14.9133,14.8834,14.9133,101100.0
2011-12-14 10:40:00,19.9,19.92,19.86,19.89,124100.0,14.9133,14.9283,14.8834,14.9059,124100.0
2011-12-14 10:45:00,19.89,19.92,19.87,19.92,93100.0,14.9059,14.9283,14.8909,14.9283,93100.0
2011-12-14 10:50:00,19.91,19.92,19.86,19.89,81500.0,14.9208,14.9283,14.8834,14.9059,81500.0
2011-12-14 10:55:00,19.88,19.91,19.86,19.87,151900.0,14.8984,14.9208,14.8834,14.8909,151900.0
2011-12-14 11:00:00,19.86,19.87,19.81,19.81,155600.0,14.8834,14.8909,14.8459,14.8459,155600.0
2011-12-14 11:05:00,19.81,19.82,19.73,19.73,238600.0,14.8459,14.8534,14.7859,14.7859,238600.0
2011-12-14 11:10:00,19.74,19.74,19.65,19.69,224300.0,14.7934,14.7934,14.726,14.756,224300.0
2011-12-14 11:15:00,19.7,19.71,19.67,19.68,118300.0,14.7635,14.771,14.741,14.7485,118300.0
2011-12-14 11:20:00,19.68,19.7,19.63,19.66,216200.0,14.7485,14.7635,14.711,14.7335,216200.0
2011-12-14 11:25:00,19.66,19.68,19.64,19.68,173000.0,14.7335,14.7485,14.7185,14.7485,173000.0
2011-12-14 11:30:00,19.68,19.68,19.59,19.62,225900.0,14.7485,14.7485,14.681,14.7035,225900.0
2011-12-14 11:35:00,19.62,19.62,19.54,19.55,210000.0,14.7035,14.7035,14.6436,14.6511,210000.0
2011-12-14 11:40:00,19.55,19.56,19.51,19.54,303300.0,14.6511,14.6585,14.6211,14.6436,303300.0
2011-12-14 11:45:00,19.54,19.64,19.52,19.58,110000.0,14.6436,14.7185,14.6286,14.6735,110000.0
2011-12-14 11:50:00,19.58,19.59,19.56,19.57,103600.0,14.6735,14.681,14.6585,14.666,103600.0
2011-12-14 11:55:00,19.57,19.6,19.53,19.59,97100.0,14.666,14.6885,14.6361,14.681,97100.0
2011-12-14 12:00:00,19.58,19.58,19.53,19.55,116800.0,14.6735,14.6735,14.6361,14.6511,116800.0
2011-12-14 12:05:00,19.55,19.55,19.5,19.5,171500.0,14.6511,14.6511,14.6136,14.6136,171500.0
2011-12-14 12:10:00,19.51,19.56,19.5,19.56,288200.0,14.6211,14.6585,14.6136,14.6585,288200.0
2011-12-14 12:15:00,19.57,19.62,19.55,19.61,93400.0,14.666,14.7035,14.6511,14.696,93400.0
2011-12-14 12:20:00,19.62,19.62,19.58,19.59,78200.0,14.7035,14.7035,14.6735,14.681,78200.0
2011-12-14 12:25:00,19.59,19.6,19.54,19.56,96300.0,14.681,14.6885,14.6436,14.6585,96300.0
2011-12-14 12:30:00,19.57,19.64,19.56,19.63,65600.0,14.666,14.7185,14.6585,14.711,65600.0
2011-12-14 12:35:00,19.63,19.68,19.63,19.65,67800.0,14.711,14.7485,14.711,14.726,67800.0
2011-12-14 12:40:00,19.65,19.69,19.65,19.68,119100.0,14.726,14.756,14.726,14.7485,119100.0
2011-12-14 12:45:00,19.69,19.74,19.67,19.73,245700.0,14.756,14.7934,14.741,14.7859,245700.0
2011-12-14 12:50:00,19.73,19.73,19.66,19.66,141000.0,14.7859,14.7859,14.7335,14.7335,141000.0
2011-12-14 12:55:00,19.66,19.67,19.61,19.61,151400.0,14.7335,14.741,14.696,14.696,151400.0
2011-12-14 13:00:00,19.61,19.62,19.54,19.58,205900.0,14.696,14.7035,14.6436,14.6735,205900.0
2011-12-14 13:05:00,19.58,19.61,19.56,19.57,175100.0,14.6735,14.696,14.6585,14.666,175100.0
2011-12-14 13:10:00,19.57,19.63,19.57,19.63,58200.0,14.666,14.711,14.666,14.711,58200.0
2011-12-14 13:15:00,19.62,19.66,19.62,19.64,214700.0,14.7035,14.7335,14.7035,14.7185,214700.0
2011-12-14 13:20:00,19.64,19.65,19.59,19.59,149400.0,14.7185,14.726,14.681,14.681,149400.0
2011-12-14 13:25:00,19.59,19.71,19.58,19.69,141500.0,14.681,14.771,14.6735,14.756,141500.0
2011-12-14 13:30:00,19.7,19.7,19.6,19.61,100000.0,14.7635,14.7635,14.6885,14.696,100000.0
2011-12-14 13:35:00,19.61,19.7,19.61,19.68,88500.0,14.696,14.7635,14.696,14.7485,88500.0
2011-12-14 13:40:00,19.68,19.69,19.66,19.67,52400.0,14.7485,14.756,14.7335,14.741,52400.0
2011-12-14 13:45:00,19.67,19.67,19.63,19.63,44100.0,14.741,14.741,14.711,14.711,44100.0
2011-12-14 13:50:00,19.62,19.62,19.55,19.55,107300.0,14.7035,14.7035,14.6511,14.6511,107300.0
2011-12-14 13:55:00,19.55,19.56,19.44,19.45,278700.0,14.6511,14.6585,14.5686,14.5761,278700.0
2011-12-14 14:00:00,19.46,19.49,19.45,19.47,109600.0,14.5836,14.6061,14.5761,14.5911,109600.0
2011-12-14 14:05:00,19.48,19.51,19.46,19.46,75700.0,14.5986,14.6211,14.5836,14.5836,75700.0
2011-12-14 14:10:00,19.46,19.5,19.44,19.45,88700.0,14.5836,14.6136,14.5686,14.5761,88700.0
2011-12-14 14:15:00,19.45,19.5,19.44,19.49,66500.0,14.5761,14.6136,14.5686,14.6061,66500.0
2011-12-14 14:20:00,19.5,19.5,19.44,19.45,106000.0,14.6136,14.6136,14.5686,14.5761,106000.0
2011-12-14 14:25:00,19.45,19.51,19.45,19.5,145100.0,14.5761,14.6211,14.5761,14.6136,145100.0
2011-12-14 14:30:00,19.5,19.52,19.48,19.49,161900.0,14.6136,14.6286,14.5986,14.6061,161900.0
2011-12-14 14:35:00,19.5,19.5,19.47,19.49,133700.0,14.6136,14.6136,14.5911,14.6061,133700.0
2011-12-14 14:40:00,19.49,19.52,19.47,19.5,122700.0,14.6061,14.6286,14.5911,14.6136,122700.0
2011-12-14 14:45:00,19.5,19.56,19.5,19.54,210700.0,14.6136,14.6585,14.6136,14.6436,210700.0
2011-12-14 14:50:00,19.53,19.53,19.46,19.48,72300.0,14.6361,14.6361,14.5836,14.5986,72300.0
2011-12-14 14:55:00,19.47,19.5,19.45,19.49,120500.0,14.5911,14.6136,14.5761,14.6061,120500.0
2011-12-14 15:00:00,19.49,19.58,19.48,19.54,251400.0,14.6061,14.6735,14.5986,14.6436,251400.0
2011-12-14 15:05:00,19.53,19.6,19.53,19.59,433600.0,14.6361,14.6885,14.6361,14.681,433600.0
2011-12-14 15:10:00,19.59,19.74,19.57,19.73,427100.0,14.681,14.7934,14.666,14.7859,427100.0
2011-12-14 15:15:00,19.73,19.77,19.65,19.65,282600.0,14.7859,14.8159,14.726,14.726,282600.0
2011-12-14 15:20:00,19.66,19.66,19.55,19.57,168600.0,14.7335,14.7335,14.6511,14.666,168600.0
2011-12-14 15:25:00,19.57,19.59,19.55,19.59,109500.0,14.666,14.681,14.6511,14.681,109500.0
2011-12-14 15:30:00,19.59,19.62,19.45,19.45,324400.0,14.681,14.7035,14.5761,14.5761,324400.0
2011-12-14 15:35:00,19.46,19.49,19.44,19.49,137000.0,14.5836,14.6061,14.5686,14.6061,137000.0
2011-12-14 15:40:00,19.48,19.49,19.43,19.44,154100.0,14.5986,14.6061,14.5611,14.5686,154100.0
2011-12-14 15:45:00,19.44,19.47,19.42,19.46,288800.0,14.5686,14.5911,14.5536,14.5836,288800.0
2011-12-14 15:50:00,19.47,19.51,19.43,19.49,589100.0,14.5911,14.6211,14.5611,14.6061,589100.0
2011-12-14 15:55:00,19.48,19.5,19.42,19.45,747700.0,14.5986,14.6136,14.5536,14.5761,747700.0
2011-12-15 09:30:00,19.76,19.9,19.66,19.71,398300.0,14.8084,14.9133,14.7335,14.771,398300.0
2011-12-15 09:35:00,19.72,19.79,19.66,19.73,176100.0,14.7785,14.8309,14.7335,14.7859,176100.0
2011-12-15 09:40:00,19.72,19.75,19.65,19.65,159200.0,14.7785,14.8009,14.726,14.726,159200.0
2011-12-15 09:45:00,19.65,19.72,19.64,19.7,144400.0,14.726,14.7785,14.7185,14.7635,144400.0
2011-12-15 09:50:00,19.71,19.73,19.68,19.72,246100.0,14.771,14.7859,14.7485,14.7785,246100.0
2011-12-15 09:55:00,19.72,19.75,19.67,19.69,152500.0,14.7785,14.8009,14.741,14.756,152500.0
2011-12-15 10:00:00,19.7,19.78,19.67,19.68,109500.0,14.7635,14.8234,14.741,14.7485,109500.0
2011-12-15 10:05:00,19.68,19.71,19.68,19.69,141200.0,14.7485,14.771,14.7485,14.756,141200.0
2011-12-15 10:10:00,19.69,19.72,19.63,19.72,179100.0,14.756,14.7785,14.711,14.7785,179100.0
2011-12-15 10:15:00,19.72,19.73,19.66,19.66,131200.0,14.7785,14.7859,14.7335,14.7335,131200.0
2011-12-15 10:20:00,19.66,19.69,19.64,19.65,91200.0,14.7335,14.756,14.7185,14.726,91200.0
2011-12-15 10:25:00,19.65,19.67,19.61,19.61,150400.0,14.726,14.741,14.696,14.696,150400.0
2011-12-15 10:30:00,19.61,19.63,19.51,19.63,175400.0,14.696,14.711,14.6211,14.711,175400.0
2011-12-15 10:35:00,19.63,19.65,19.57,19.6,98800.0,14.711,14.726,14.666,14.6885,98800.0
2011-12-15 10:40:00,19.6,19.66,19.6,19.61,141900.0,14.6885,14.7335,14.6885,14.696,141900.0
2011-12-15 10:45:00,19.62,19.69,19.57,19.69,136500.0,14.7035,14.756,14.666,14.756,136500.0
2011-12-15 10:50:00,19.69,19.69,19.62,19.67,84600.0,14.756,14.756,14.7035,14.741,84600.0
2011-12-15 10:55:00,19.67,19.74,19.67,19.7,108600.0,14.741,14.7934,14.741,14.7635,108600.0
2011-12-15 11:00:00,19.7,19.73,19.7,19.72,45600.0,14.7635,14.7859,14.7635,14.7785,45600.0
2011-12-15 11:05:00,19.73,19.76,19.7,19.73,59200.0,14.7859,14.8084,14.7635,14.7859,59200.0
2011-12-15 11:10:00,19.73,19.77,19.73,19.76,83100.0,14.7859,14.8159,14.7859,14.8084,83100.0
2011-12-15 11:15:00,19.76,19.84,19.75,19.82,119400.0,14.8084,14.8684,14.8009,14.8534,119400.0
2011-12-15 11:20:00,19.82,19.86,19.81,19.82,134800.0,14.8534,14.8834,14.8459,14.8534,134800.0
2011-12-15 11:25:00,19.83,19.9,19.82,19.89,121400.0,14.8609,14.9133,14.8534,14.9059,121400.0
2011-12-15 11:30:00,19.88,19.93,19.87,19.93,135200.0,14.8984,14.9358,14.8909,14.9358,135200.0
2011-12-15 11:35:00,19.92,19.92,19.88,19.88,99100.0,14.9283,14.9283,14.8984,14.8984,99100.0
2011-12-15 11:40:00,19.89,19.9,19.87,19.87,114800.0,14.9059,14.9133,14.8909,14.8909,114800.0
2011-12-15 11:45:00,19.88,19.9,19.86,19.86,94600.0,14.8984,14.9133,14.8834,14.8834,94600.0
2011-12-15 11:50:00,19.86,19.88,19.84,19.86,175500.0,14.8834,14.8984,14.8684,14.8834,175500.0
2011-12-15 11:55:00,19.86,19.88,19.84,19.88,106200.0,14.8834,14.8984,14.8684,14.8984,106200.0
2011-12-15 12:00:00,19.87,19.89,19.85,19.88,62700.0,14.8909,14.9059,14.8759,14.8984,62700.0
2011-12-15 12:05:00,19.88,19.93,19.87,19.92,48600.0,14.8984,14.9358,14.8909,14.9283,48600.0
2011-12-15 12:10:00,19.92,20.0,19.92,20.0,214200.0,14.9283,14.9883,14.9283,14.9883,214200.0
2011-12-15 12:15:00,20.0,20.08,19.99,20.03,272700.0,14.9883,15.0482,14.9808,15.0108,272700.0
2011-12-15 12:20:00,20.03,20.18,20.03,20.14,129100.0,15.0108,15.1232,15.0108,15.0932,129100.0
2011-12-15 12:25:00,20.13,20.14,20.06,20.1,96300.0,15.0857,15.0932,15.0333,15.0632,96300.0
2011-12-15 12:30:00,20.1,20.1,20.08,20.1,43200.0,15.0632,15.0632,15.0482,15.0632,43200.0
2011-12-15 12:35:00,20.1,20.1,20.02,20.02,84200.0,15.0632,15.0632,15.0033,15.0033,84200.0
2011-12-15 12:40:00,20.02,20.03,19.89,19.9,191400.0,15.0033,15.0108,14.9059,14.9133,191400.0
2011-12-15 12:45:00,19.9,20.0,19.89,19.98,75100.0,14.9133,14.9883,14.9059,14.9733,75100.0
2011-12-15 12:50:00,19.99,19.99,19.93,19.98,86300.0,14.9808,14.9808,14.9358,14.9733,86300.0
2011-12-15 12:55:00,19.98,20.0,19.91,19.92,89300.0,14.9733,14.9883,14.9208,14.9283,89300.0
2011-12-15 13:00:00,19.91,19.97,19.91,19.97,41400.0,14.9208,14.9658,14.9208,14.9658,41400.0
2011-12-15 13:05:00,19.97,20.02,19.96,20.0,56800.0,14.9658,15.0033,14.9583,14.9883,56800.0
2011-12-15 13:10:00,20.0,20.02,20.0,20.0,49300.0,14.9883,15.0033,14.9883,14.9883,49300.0
2011-12-15 13:15:00,20.01,20.05,20.01,20.05,29200.0,14.9958,15.0258,14.9958,15.0258,29200.0
2011-12-15 13:20:00,20.05,20.06,20.03,20.06,51900.0,15.0258,15.0333,15.0108,15.0333,51900.0
2011-12-15 13:25:00,20.06,20.07,20.01,20.01,31600.0,15.0333,15.0407,14.9958,14.9958,31600.0
2011-12-15 13:30:00,20.02,20.02,19.95,19.95,63000.0,15.0033,15.0033,14.9508,14.9508,63000.0
2011-12-15 13:35:00,19.95,20.01,19.95,20.01,37600.0,14.9508,14.9958,14.9508,14.9958,37600.0
2011-12-15 13:40:00,20.01,20.1,19.98,20.1,64900.0,14.9958,15.0632,14.9733,15.0632,64900.0
2011-12-15 13:45:00,20.1,20.14,20.07,20.14,85000.0,15.0632,15.0932,15.0407,15.0932,85000.0
2011-12-15 13:50:00,20.14,20.15,20.1,20.11,66500.0,15.0932,15.1007,15.0632,15.0707,66500.0
2011-12-15 13:55:00,20.11,20.12,20.1,20.11,32600.0,15.0707,15.0782,15.0632,15.0707,32600.0
2011-12-15 14:00:00,20.1,20.14,20.1,20.14,97400.0,15.0632,15.0932,15.0632,15.0932,97400.0
2011-12-15 14:05:00,20.13,20.13,20.1,20.12,56900.0,15.0857,15.0857,15.0632,15.0782,56900.0
2011-12-15 14:10:00,20.12,20.16,20.11,20.15,58200.0,15.0782,15.1082,15.0707,15.1007,58200.0
2011-12-15 14:15:00,20.14,20.16,20.12,20.13,70800.0,15.0932,15.1082,15.0782,15.0857,70800.0
2011-12-15 14:20:00,20.13,20.15,20.1,20.1,75400.0,15.0857,15.1007,15.0632,15.0632,75400.0
2011-12-15 14:25:00,20.1,20.1,20.02,20.05,52400.0,15.0632,15.0632,15.0033,15.0258,52400.0
2011-12-15 14:30:00,20.04,20.05,20.02,20.04,44700.0,15.0183,15.0258,15.0033,15.0183,44700.0
2011-12-15 14:35:00,20.05,20.06,20.02,20.06,56500.0,15.0258,15.0333,15.0033,15.0333,56500.0
2011-12-15 14:40:00,20.06,20.08,20.04,20.07,88300.0,15.0333,15.0482,15.0183,15.0407,88300.0
2011-12-15 14:45:00,20.08,20.11,20.02,20.03,99000.0,15.0482,15.0707,15.0033,15.0108,99000.0
2011-12-15 14:50:00,20.02,20.04,20.0,20.03,102200.0,15.0033,15.0183,14.9883,15.0108,102200.0
2011-12-15 14:55:00,20.04,20.06,20.02,20.03,55800.0,15.0183,15.0333,15.0033,15.0108,55800.0
2011-12-15 15:00:00,20.02,20.1,20.02,20.1,75000.0,15.0033,15.0632,15.0033,15.0632,75000.0
2011-12-15 15:05:00,20.11,20.13,20.06,20.06,170800.0,15.0707,15.0857,15.0333,15.0333,170800.0
2011-12-15 15:10:00,20.06,20.1,20.06,20.07,61600.0,15.0333,15.0632,15.0333,15.0407,61600.0
2011-12-15 15:15:00,20.07,20.17,20.07,20.14,168400.0,15.0407,15.1157,15.0407,15.0932,168400.0
2011-12-15 15:20:00,20.15,20.15,20.12,20.12,80600.0,15.1007,15.1007,15.0782,15.0782,80600.0
2011-12-15 15:25:00,20.12,20.16,20.12,20.12,101800.0,15.0782,15.1082,15.0782,15.0782,101800.0
2011-12-15 15:30:00,20.12,20.21,20.12,20.2,269300.0,15.0782,15.1457,15.0782,15.1382,269300.0
2011-12-15 15:35:00,20.2,20.21,20.14,20.18,242400.0,15.1382,15.1457,15.0932,15.1232,242400.0
2011-12-15 15:40:00,20.17,20.19,20.13,20.14,196200.0,15.1157,15.1307,15.0857,15.0932,196200.0
2011-12-15 15:45:00,20.13,20.18,20.08,20.18,257600.0,15.0857,15.1232,15.0482,15.1232,257600.0
2011-12-15 15:50:00,20.18,20.18,20.09,20.12,435000.0,15.1232,15.1232,15.0557,15.0782,435000.0
2011-12-15 15:55:00,20.12,20.13,20.08,20.1,541200.0,15.0782,15.0857,15.0482,15.0632,541200.0
2011-12-16 09:30:00,20.16,20.26,19.97,20.18,256400.0,15.1082,15.1831,14.9658,15.1232,256400.0
2011-12-16 09:35:00,20.17,20.36,20.17,20.34,115000.0,15.1157,15.2581,15.1157,15.2431,115000.0
2011-12-16 09:40:00,20.32,20.32,20.16,20.16,66500.0,15.2281,15.2281,15.1082,15.1082,66500.0
2011-12-16 09:45:00,20.17,20.18,19.99,20.03,153600.0,15.1157,15.1232,14.9808,15.0108,153600.0
2011-12-16 09:50:00,20.02,20.17,20.01,20.16,90600.0,15.0033,15.1157,14.9958,15.1082,90600.0
2011-12-16 09:55:00,20.17,20.28,20.16,20.26,129300.0,15.1157,15.1981,15.1082,15.1831,129300.0
2011-12-16 10:00:00,20.27,20.37,20.24,20.35,167100.0,15.1906,15.2656,15.1681,15.2506,167100.0
2011-12-16 10:05:00,20.35,20.41,20.32,20.4,113600.0,15.2506,15.2955,15.2281,15.2881,113600.0
2011-12-16 10:10:00,20.39,20.41,20.36,20.37,79500.0,15.2806,15.2955,15.2581,15.2656,79500.0
2011-12-16 10:15:00,20.37,20.41,20.35,20.38,50200.0,15.2656,15.2955,15.2506,15.2731,50200.0
2011-12-16 10:20:00,20.38,20.4,20.31,20.32,37400.0,15.2731,15.2881,15.2206,15.2281,37400.0
2011-12-16 10:25:00,20.32,20.35,20.27,20.28,41900.0,15.2281,15.2506,15.1906,15.1981,41900.0
2011-12-16 10:30:00,20.28,20.34,20.27,20.32,59000.0,15.1981,15.2431,15.1906,15.2281,59000.0
2011-12-16 10:35:00,20.32,20.35,20.32,20.33,41100.0,15.2281,15.2506,15.2281,15.2356,41100.0
2011-12-16 10:40:00,20.33,20.33,20.32,20.32,9500.0,15.2356,15.2356,15.2281,15.2281,9500.0
2011-12-16 10:45:00,20.32,20.34,20.29,20.32,83700.0,15.2281,15.2431,15.2056,15.2281,83700.0
2011-12-16 10:50:00,20.32,20.43,20.31,20.42,321500.0,15.2281,15.3105,15.2206,15.303,321500.0
2011-12-16 10:55:00,20.41,20.43,20.4,20.43,74000.0,15.2955,15.3105,15.2881,15.3105,74000.0
2011-12-16 11:00:00,20.43,20.5,20.43,20.49,172000.0,15.3105,15.363,15.3105,15.3555,172000.0
2011-12-16 11:05:00,20.48,20.52,20.48,20.5,156400.0,15.348,15.378,15.348,15.363,156400.0
2011-12-16 11:10:00,20.5,20.5,20.48,20.48,84700.0,15.363,15.363,15.348,15.348,84700.0
2011-12-16 11:15:00,20.49,20.49,20.46,20.46,103000.0,15.3555,15.3555,15.333,15.333,103000.0
2011-12-16 11:20:00,20.47,20.47,20.45,20.46,80000.0,15.3405,15.3405,15.3255,15.333,80000.0
2011-12-16 11:25:00,20.47,20.47,20.44,20.45,66900.0,15.3405,15.3405,15.318,15.3255,66900.0
2011-12-16 11:30:00,20.44,20.45,20.4,20.4,74600.0,15.318,15.3255,15.2881,15.2881,74600.0
2011-12-16 11:35:00,20.41,20.43,20.38,20.39,71500.0,15.2955,15.3105,15.2731,15.2806,71500.0
2011-12-16 11:40:00,20.39,20.43,20.38,20.42,121000.0,15.2806,15.3105,15.2731,15.303,121000.0
2011-12-16 11:45:00,20.41,20.45,20.41,20.42,66700.0,15.2955,15.3255,15.2955,15.303,66700.0
2011-12-16 11:50:00,20.42,20.43,20.35,20.41,82700.0,15.303,15.3105,15.2506,15.2955,82700.0
2011-12-16 11:55:00,20.4,20.41,20.3,20.3,83200.0,15.2881,15.2955,15.2131,15.2131,83200.0
2011-12-16 12:00:00,20.3,20.33,20.28,20.31,86400.0,15.2131,15.2356,15.1981,15.2206,86400.0
2011-12-16 12:05:00,20.31,20.32,20.28,20.3,42000.0,15.2206,15.2281,15.1981,15.2131,42000.0
2011-12-16 12:10:00,20.3,20.31,20.28,20.29,48800.0,15.2131,15.2206,15.1981,15.2056,48800.0
2011-12-16 12:15:00,20.29,20.31,20.29,20.29,44400.0,15.2056,15.2206,15.2056,15.2056,44400.0
2011-12-16 12:20:00,20.3,20.31,20.29,20.29,27100.0,15.2131,15.2206,15.2056,15.2056,27100.0
2011-12-16 12:25:00,20.29,20.3,20.25,20.29,80900.0,15.2056,15.2131,15.1756,15.2056,80900.0
2011-12-16 12:30:00,20.28,20.29,20.2,20.21,86400.0,15.1981,15.2056,15.1382,15.1457,86400.0
2011-12-16 12:35:00,20.21,20.25,20.14,20.18,120500.0,15.1457,15.1756,15.0932,15.1232,120500.0
2011-12-16 12:40:00,20.18,20.22,20.17,20.18,154300.0,15.1232,15.1532,15.1157,15.1232,154300.0
2011-12-16 12:45:00,20.18,20.18,20.05,20.13,167400.0,15.1232,15.1232,15.0258,15.0857,167400.0
2011-12-16 12:50:00,20.13,20.14,20.06,20.13,90800.0,15.0857,15.0932,15.0333,15.0857,90800.0
2011-12-16 12:55:00,20.13,20.22,20.13,20.22,115600.0,15.0857,15.1532,15.0857,15.1532,115600.0
2011-12-16 13:00:00,20.21,20.26,20.2,20.22,103700.0,15.1457,15.1831,15.1382,15.1532,103700.0
2011-12-16 13:05:00,20.23,20.25,20.2,20.24,49300.0,15.1607,15.1756,15.1382,15.1681,49300.0
2011-12-16 13:10:00,20.24,20.27,20.23,20.26,42700.0,15.1681,15.1906,15.1607,15.1831,42700.0
2011-12-16 13:15:00,20.25,20.26,20.21,20.26,35500.0,15.1756,15.1831,15.1457,15.1831,35500.0
2011-12-16 13:20:00,20.27,20.29,20.27,20.29,16600.0,15.1906,15.2056,15.1906,15.2056,16600.0
2011-12-16 13:25:00,20.28,20.29,20.23,20.23,32300.0,15.1981,15.2056,15.1607,15.1607,32300.0
2011-12-16 13:30:00,20.23,20.24,20.19,20.19,47000.0,15.1607,15.1681,15.1307,15.1307,47000.0
2011-12-16 13:35:00,20.19,20.21,20.15,20.16,106900.0,15.1307,15.1457,15.1007,15.1082,106900.0
2011-12-16 13:40:00,20.16,20.16,20.11,20.16,66200.0,15.1082,15.1082,15.0707,15.1082,66200.0
2011-12-16 13:45:00,20.16,20.23,20.16,20.21,27900.0,15.1082,15.1607,15.1082,15.1457,27900.0
2011-12-16 13:50:00,20.23,20.26,20.22,20.23,72400.0,15.1607,15.1831,15.1532,15.1607,72400.0
2011-12-16 13:55:00,20.22,20.23,20.13,20.16,79100.0,15.1532,15.1607,15.0857,15.1082,79100.0
2011-12-16 14:00:00,20.15,20.18,20.13,20.13,84400.0,15.1007,15.1232,15.0857,15.0857,84400.0
2011-12-16 14:05:00,20.13,20.17,20.13,20.16,42900.0,15.0857,15.1157,15.0857,15.1082,42900.0
2011-12-16 14:10:00,20.16,20.16,20.1,20.16,81000.0,15.1082,15.1082,15.0632,15.1082,81000.0
2011-12-16 14:15:00,20.15,20.2,20.14,20.19,100200.0,15.1007,15.1382,15.0932,15.1307,100200.0
2011-12-16 14:20:00,20.18,20.21,20.16,20.19,85500.0,15.1232,15.1457,15.1082,15.1307,85500.0
2011-12-16 14:25:00,20.19,20.2,20.17,20.18,48300.0,15.1307,15.1382,15.1157,15.1232,48300.0
2011-12-16 14:30:00,20.17,20.18,20.12,20.18,99100.0,15.1157,15.1232,15.0782,15.1232,99100.0
2011-12-16 14:35:00,20.18,20.19,20.13,20.13,60200.0,15.1232,15.1307,15.0857,15.0857,60200.0
2011-12-16 14:40:00,20.13,20.14,20.1,20.11,72600.0,15.0857,15.0932,15.0632,15.0707,72600.0
2011-12-16 14:45:00,20.11,20.15,20.11,20.14,69400.0,15.0707,15.1007,15.0707,15.0932,69400.0
2011-12-16 14:50:00,20.14,20.16,20.14,20.14,29500.0,15.0932,15.1082,15.0932,15.0932,29500.0
2011-12-16 14:55:00,20.14,20.15,20.07,20.07,53300.0,15.0932,15.1007,15.0407,15.0407,53300.0
2011-12-16 15:00:00,20.07,20.07,20.06,20.06,65800.0,15.0407,15.0407,15.0333,15.0333,65800.0
2011-12-16 15:05:00,20.06,20.09,20.06,20.08,91200.0,15.0333,15.0557,15.0333,15.0482,91200.0
2011-12-16 15:10:00,20.07,20.13,20.07,20.13,55900.0,15.0407,15.0857,15.0407,15.0857,55900.0
2011-12-16 15:15:00,20.12,20.15,20.12,20.14,62400.0,15.0782,15.1007,15.0782,15.0932,62400.0
2011-12-16 15:20:00,20.15,20.16,20.1,20.1,132300.0,15.1007,15.1082,15.0632,15.0632,132300.0
2011-12-16 15:25:00,20.11,20.15,20.1,20.1,120000.0,15.0707,15.1007,15.0632,15.0632,120000.0
2011-12-16 15:30:00,20.1,20.16,20.09,20.12,148900.0,15.0632,15.1082,15.0557,15.0782,148900.0
2011-12-16 15:35:00,20.12,20.12,20.07,20.07,74000.0,15.0782,15.0782,15.0407,15.0407,74000.0
2011-12-16 15:40:00,20.07,20.1,20.05,20.05,162400.0,15.0407,15.0632,15.0258,15.0258,162400.0
2011-12-16 15:45:00,20.06,20.1,20.05,20.08,254200.0,15.0333,15.0632,15.0258,15.0482,254200.0
2011-12-16 15:50:00,20.09,20.1,20.06,20.09,264900.0,15.0557,15.0632,15.0333,15.0557,264900.0
2011-12-16 15:55:00,20.09,20.16,20.09,20.13,473100.0,15.0557,15.1082,15.0557,15.0857,473100.0
2011-12-19 09:30:00,20.12,20.22,20.1,20.2,137500.0,15.0782,15.1532,15.0632,15.1382,137500.0
2011-12-19 09:35:00,20.19,20.23,20.1,20.1,123100.0,15.1307,15.1607,15.0632,15.0632,123100.0
2011-12-19 09:40:00,20.11,20.11,20.03,20.05,108800.0,15.0707,15.0707,15.0108,15.0258,108800.0
2011-12-19 09:45:00,20.06,20.06,19.92,19.99,848000.0,15.0333,15.0333,14.9283,14.9808,848000.0
2011-12-19 09:50:00,19.99,20.02,19.96,19.98,84800.0,14.9808,15.0033,14.9583,14.9733,84800.0
2011-12-19 09:55:00,19.99,20.0,19.91,19.94,119700.0,14.9808,14.9883,14.9208,14.9433,119700.0
2011-12-19 10:00:00,19.93,19.96,19.91,19.91,157500.0,14.9358,14.9583,14.9208,14.9208,157500.0
2011-12-19 10:05:00,19.91,19.91,19.83,19.83,198300.0,14.9208,14.9208,14.8609,14.8609,198300.0
2011-12-19 10:10:00,19.84,19.85,19.81,19.85,101500.0,14.8684,14.8759,14.8459,14.8759,101500.0
2011-12-19 10:15:00,19.85,19.86,19.8,19.82,134200.0,14.8759,14.8834,14.8384,14.8534,134200.0
2011-12-19 10:20:00,19.81,19.85,19.8,19.8,106700.0,14.8459,14.8759,14.8384,14.8384,106700.0
2011-12-19 10:25:00,19.81,19.81,19.77,19.77,68000.0,14.8459,14.8459,14.8159,14.8159,68000.0
2011-12-19 10:30:00,19.77,19.83,19.76,19.82,143100.0,14.8159,14.8609,14.8084,14.8534,143100.0
2011-12-19 10:35:00,19.82,19.85,19.78,19.81,139400.0,14.8534,14.8759,14.8234,14.8459,139400.0
2011-12-19 10:40:00,19.81,19.82,19.71,19.73,170200.0,14.8459,14.8534,14.771,14.7859,170200.0
2011-12-19 10:45:00,19.73,19.73,19.61,19.62,231500.0,14.7859,14.7859,14.696,14.7035,231500.0
2011-12-19 10:50:00,19.62,19.63,19.51,19.53,417700.0,14.7035,14.711,14.6211,14.6361,417700.0
2011-12-19 10:55:00,19.54,19.57,19.52,19.52,203500.0,14.6436,14.666,14.6286,14.6286,203500.0
2011-12-19 11:00:00,19.52,19.53,19.35,19.36,311900.0,14.6286,14.6361,14.5012,14.5087,311900.0
2011-12-19 11:05:00,19.36,19.37,19.26,19.26,326300.0,14.5087,14.5162,14.4337,14.4337,326300.0
2011-12-19 11:10:00,19.27,19.33,19.26,19.28,207900.0,14.4412,14.4862,14.4337,14.4487,207900.0
2011-12-19 11:15:00,19.28,19.33,19.27,19.31,143800.0,14.4487,14.4862,14.4412,14.4712,143800.0
2011-12-19 11:20:00,19.3,19.31,19.2,19.21,190500.0,14.4637,14.4712,14.3888,14.3963,190500.0
2011-12-19 11:25:00,19.22,19.25,19.2,19.23,154900.0,14.4037,14.4262,14.3888,14.4112,154900.0
2011-12-19 11:30:00,19.23,19.25,19.15,19.18,223400.0,14.4112,14.4262,14.3513,14.3738,223400.0
2011-12-19 11:35:00,19.18,19.18,19.15,19.15,96200.0,14.3738,14.3738,14.3513,14.3513,96200.0
2011-12-19 11:40:00,19.15,19.16,19.11,19.13,123100.0,14.3513,14.3588,14.3213,14.3363,123100.0
2011-12-19 11:45:00,19.13,19.15,19.1,19.12,111400.0,14.3363,14.3513,14.3138,14.3288,111400.0
2011-12-19 11:50:00,19.13,19.23,19.11,19.22,112700.0,14.3363,14.4112,14.3213,14.4037,112700.0
2011-12-19 11:55:00,19.22,19.22,19.13,19.16,97100.0,14.4037,14.4037,14.3363,14.3588,97100.0
2011-12-19 12:00:00,19.16,19.25,19.16,19.22,110800.0,14.3588,14.4262,14.3588,14.4037,110800.0
2011-12-19 12:05:00,19.21,19.25,19.2,19.25,82600.0,14.3963,14.4262,14.3888,14.4262,82600.0
2011-12-19 12:10:00,19.26,19.28,19.18,19.18,99400.0,14.4337,14.4487,14.3738,14.3738,99400.0
2011-12-19 12:15:00,19.18,19.18,19.13,19.14,122600.0,14.3738,14.3738,14.3363,14.3438,122600.0
2011-12-19 12:20:00,19.15,19.2,19.15,19.19,54200.0,14.3513,14.3888,14.3513,14.3813,54200.0
2011-12-19 12:25:00,19.19,19.2,19.15,19.2,75200.0,14.3813,14.3888,14.3513,14.3888,75200.0
2011-12-19 12:30:00,19.19,19.2,19.17,19.19,46300.0,14.3813,14.3888,14.3663,14.3813,46300.0
2011-12-19 12:35:00,19.18,19.2,19.15,19.15,87500.0,14.3738,14.3888,14.3513,14.3513,87500.0
2011-12-19 12:40:00,19.16,19.2,19.15,19.2,90700.0,14.3588,14.3888,14.3513,14.3888,90700.0
2011-12-19 12:45:00,19.2,19.2,19.19,19.2,46200.0,14.3888,14.3888,14.3813,14.3888,46200.0
2011-12-19 12:50:00,19.2,19.26,19.19,19.26,121700.0,14.3888,14.4337,14.3813,14.4337,121700.0
2011-12-19 12:55:00,19.26,19.29,19.25,19.27,103600.0,14.4337,14.4562,14.4262,14.4412,103600.0
2011-12-19 13:00:00,19.27,19.28,19.24,19.26,92500.0,14.4412,14.4487,14.4187,14.4337,92500.0
2011-12-19 13:05:00,19.26,19.29,19.25,19.25,73800.0,14.4337,14.4562,14.4262,14.4262,73800.0
2011-12-19 13:10:00,19.25,19.27,19.24,19.26,164500.0,14.4262,14.4412,14.4187,14.4337,164500.0
2011-12-19 13:15:00,19.26,19.27,19.25,19.25,90300.0,14.4337,14.4412,14.4262,14.4262,90300.0
2011-12-19 13:20:00,19.25,19.27,19.25,19.25,52400.0,14.4262,14.4412,14.4262,14.4262,52400.0
2011-12-19 13:25:00,19.25,19.26,19.23,19.26,145200.0,14.4262,14.4337,14.4112,14.4337,145200.0
2011-12-19 13:30:00,19.25,19.32,19.25,19.31,122600.0,14.4262,14.4787,14.4262,14.4712,122600.0
2011-12-19 13:35:00,19.3,19.31,19.24,19.27,163100.0,14.4637,14.4712,14.4187,14.4412,163100.0
2011-12-19 13:40:00,19.27,19.35,19.27,19.33,109200.0,14.4412,14.5012,14.4412,14.4862,109200.0
2011-12-19 13:45:00,19.33,19.39,19.3,19.38,135100.0,14.4862,14.5311,14.4637,14.5237,135100.0
2011-12-19 13:50:00,19.39,19.53,19.39,19.52,279000.0,14.5311,14.6361,14.5311,14.6286,279000.0
2011-12-19 13:55:00,19.52,19.53,19.45,19.47,168200.0,14.6286,14.6361,14.5761,14.5911,168200.0
2011-12-19 14:00:00,19.47,19.48,19.36,19.4,206400.0,14.5911,14.5986,14.5087,14.5386,206400.0
2011-12-19 14:05:00,19.41,19.41,19.37,19.38,88300.0,14.5461,14.5461,14.5162,14.5237,88300.0
2011-12-19 14:10:00,19.37,19.38,19.34,19.34,82300.0,14.5162,14.5237,14.4937,14.4937,82300.0
2011-12-19 14:15:00,19.34,19.35,19.27,19.31,244800.0,14.4937,14.5012,14.4412,14.4712,244800.0
2011-12-19 14:20:00,19.3,19.33,19.26,19.28,406900.0,14.4637,14.4862,14.4337,14.4487,406900.0
2011-12-19 14:25:00,19.27,19.31,19.27,19.3,180000.0,14.4412,14.4712,14.4412,14.4637,180000.0
2011-12-19 14:30:00,19.3,19.33,19.29,19.3,157600.0,14.4637,14.4862,14.4562,14.4637,157600.0
2011-12-19 14:35:00,19.3,19.31,19.29,19.3,84300.0,14.4637,14.4712,14.4562,14.4637,84300.0
2011-12-19 14:40:00,19.3,19.32,19.3,19.3,57300.0,14.4637,14.4787,14.4637,14.4637,57300.0
2011-12-19 14:45:00,19.31,19.32,19.29,19.29,92600.0,14.4712,14.4787,14.4562,14.4562,92600.0
2011-12-19 14:50:00,19.3,19.33,19.28,19.32,161100.0,14.4637,14.4862,14.4487,14.4787,161100.0
2011-12-19 14:55:00,19.32,19.33,19.3,19.31,97400.0,14.4787,14.4862,14.4637,14.4712,97400.0
2011-12-19 15:00:00,19.31,19.32,19.23,19.25,229400.0,14.4712,14.4787,14.4112,14.4262,229400.0
2011-12-19 15:05:00,19.25,19.26,19.16,19.2,239300.0,14.4262,14.4337,14.3588,14.3888,239300.0
2011-12-19 15:10:00,19.2,19.21,19.1,19.1,313800.0,14.3888,14.3963,14.3138,14.3138,313800.0
2011-12-19 15:15:00,19.1,19.11,19.05,19.1,307400.0,14.3138,14.3213,14.2763,14.3138,307400.0
2011-12-19 15:20:00,19.09,19.15,19.09,19.13,181600.0,14.3063,14.3513,14.3063,14.3363,181600.0
2011-12-19 15:25:00,19.13,19.13,19.06,19.06,270700.0,14.3363,14.3363,14.2838,14.2838,270700.0
2011-12-19 15:30:00,19.07,19.07,19.0,19.01,402400.0,14.2913,14.2913,14.2389,14.2464,402400.0
2011-12-19 15:35:00,19.01,19.11,19.01,19.1,376800.0,14.2464,14.3213,14.2464,14.3138,376800.0
2011-12-19 15:40:00,19.1,19.18,19.07,19.18,438700.0,14.3138,14.3738,14.2913,14.3738,438700.0
2011-12-19 15:45:00,19.17,19.18,19.04,19.05,468500.0,14.3663,14.3738,14.2689,14.2763,468500.0
2011-12-19 15:50:00,19.05,19.11,19.03,19.03,529800.0,14.2763,14.3213,14.2614,14.2614,529800.0
2011-12-19 15:55:00,19.03,19.07,19.03,19.05,722500.0,14.2614,14.2913,14.2614,14.2763,722500.0
2011-12-20 09:30:00,19.42,19.58,19.35,19.58,469600.0,14.5536,14.6735,14.5012,14.6735,469600.0
2011-12-20 09:35:00,19.58,19.79,19.56,19.69,361900.0,14.6735,14.8309,14.6585,14.756,361900.0
2011-12-20 09:40:00,19.69,19.9,19.69,19.81,292500.0,14.756,14.9133,14.756,14.8459,292500.0
2011-12-20 09:45:00,19.81,19.83,19.6,19.6,156100.0,14.8459,14.8609,14.6885,14.6885,156100.0
2011-12-20 09:50:00,19.61,19.7,19.61,19.62,98500.0,14.696,14.7635,14.696,14.7035,98500.0
2011-12-20 09:55:00,19.61,19.65,19.58,19.6,201100.0,14.696,14.726,14.6735,14.6885,201100.0
2011-12-20 10:00:00,19.6,19.6,19.53,19.56,505700.0,14.6885,14.6885,14.6361,14.6585,505700.0
2011-12-20 10:05:00,19.56,19.57,19.5,19.5,189800.0,14.6585,14.666,14.6136,14.6136,189800.0
2011-12-20 10:10:00,19.5,19.6,19.5,19.55,245000.0,14.6136,14.6885,14.6136,14.6511,245000.0
2011-12-20 10:15:00,19.55,19.56,19.51,19.52,78500.0,14.6511,14.6585,14.6211,14.6286,78500.0
2011-12-20 10:20:00,19.51,19.52,19.41,19.45,185300.0,14.6211,14.6286,14.5461,14.5761,185300.0
2011-12-20 10:25:00,19.45,19.54,19.45,19.53,174700.0,14.5761,14.6436,14.5761,14.6361,174700.0
2011-12-20 10:30:00,19.53,19.57,19.5,19.5,175800.0,14.6361,14.666,14.6136,14.6136,175800.0
2011-12-20 10:35:00,19.51,19.55,19.5,19.52,103000.0,14.6211,14.6511,14.6136,14.6286,103000.0
2011-12-20 10:40:00,19.53,19.53,19.47,19.48,93000.0,14.6361,14.6361,14.5911,14.5986,93000.0
2011-12-20 10:45:00,19.49,19.5,19.47,19.48,73900.0,14.6061,14.6136,14.5911,14.5986,73900.0
2011-12-20 10:50:00,19.49,19.5,19.48,19.49,103900.0,14.6061,14.6136,14.5986,14.6061,103900.0
2011-12-20 10:55:00,19.49,19.56,19.48,19.54,174600.0,14.6061,14.6585,14.5986,14.6436,174600.0
2011-12-20 11:00:00,19.53,19.56,19.53,19.55,70100.0,14.6361,14.6585,14.6361,14.6511,70100.0
2011-12-20 11:05:00,19.55,19.63,19.54,19.6,201000.0,14.6511,14.711,14.6436,14.6885,201000.0
2011-12-20 11:10:00,19.61,19.71,19.6,19.66,170800.0,14.696,14.771,14.6885,14.7335,170800.0
2011-12-20 11:15:00,19.66,19.71,19.65,19.69,93500.0,14.7335,14.771,14.726,14.756,93500.0
2011-12-20 11:20:00,19.69,19.7,19.61,19.61,124100.0,14.756,14.7635,14.696,14.696,124100.0
2011-12-20 11:25:00,19.62,19.65,19.6,19.62,131800.0,14.7035,14.726,14.6885,14.7035,131800.0
2011-12-20 11:30:00,19.62,19.66,19.61,19.65,193300.0,14.7035,14.7335,14.696,14.726,193300.0
2011-12-20 11:35:00,19.65,19.66,19.6,19.6,56900.0,14.726,14.7335,14.6885,14.6885,56900.0
2011-12-20 11:40:00,19.61,19.61,19.56,19.6,61900.0,14.696,14.696,14.6585,14.6885,61900.0
2011-12-20 11:45:00,19.61,19.67,19.58,19.67,158000.0,14.696,14.741,14.6735,14.741,158000.0
2011-12-20 11:50:00,19.67,19.7,19.64,19.66,106700.0,14.741,14.7635,14.7185,14.7335,106700.0
2011-12-20 11:55:00,19.66,19.67,19.63,19.64,68800.0,14.7335,14.741,14.711,14.7185,68800.0
2011-12-20 12:00:00,19.63,19.64,19.6,19.62,109100.0,14.711,14.7185,14.6885,14.7035,109100.0
2011-12-20 12:05:00,19.63,19.65,19.61,19.61,89500.0,14.711,14.726,14.696,14.696,89500.0
2011-12-20 12:10:00,19.61,19.66,19.61,19.66,92200.0,14.696,14.7335,14.696,14.7335,92200.0
2011-12-20 12:15:00,19.65,19.7,19.65,19.66,68000.0,14.726,14.7635,14.726,14.7335,68000.0
2011-12-20 12:20:00,19.66,19.69,19.66,19.68,56900.0,14.7335,14.756,14.7335,14.7485,56900.0
2011-12-20 12:25:00,19.67,19.68,19.66,19.66,50000.0,14.741,14.7485,14.7335,14.7335,50000.0
2011-12-20 12:30:00,19.66,19.67,19.61,19.62,108900.0,14.7335,14.741,14.696,14.7035,108900.0
2011-12-20 12:35:00,19.62,19.62,19.58,19.58,62200.0,14.7035,14.7035,14.6735,14.6735,62200.0
2011-12-20 12:40:00,19.59,19.59,19.54,19.55,97500.0,14.681,14.681,14.6436,14.6511,97500.0
2011-12-20 12:45:00,19.55,19.55,19.54,19.54,19700.0,14.6511,14.6511,14.6436,14.6436,19700.0
2011-12-20 12:50:00,19.54,19.6,19.54,19.59,92300.0,14.6436,14.6885,14.6436,14.681,92300.0
2011-12-20 12:55:00,19.58,19.6,19.57,19.58,70200.0,14.6735,14.6885,14.666,14.6735,70200.0
2011-12-20 13:00:00,19.58,19.66,19.58,19.66,162100.0,14.6735,14.7335,14.6735,14.7335,162100.0
2011-12-20 13:05:00,19.66,19.68,19.62,19.67,83700.0,14.7335,14.7485,14.7035,14.741,83700.0
2011-12-20 13:10:00,19.67,19.68,19.61,19.63,120000.0,14.741,14.7485,14.696,14.711,120000.0
2011-12-20 13:15:00,19.62,19.7,19.62,19.67,132400.0,14.7035,14.7635,14.7035,14.741,132400.0
2011-12-20 13:20:00,19.67,19.69,19.65,19.68,61800.0,14.741,14.756,14.726,14.7485,61800.0
2011-12-20 13:25:00,19.68,19.7,19.66,19.67,131000.0,14.7485,14.7635,14.7335,14.741,131000.0
2011-12-20 13:30:00,19.66,19.7,19.66,19.7,69900.0,14.7335,14.7635,14.7335,14.7635,69900.0
2011-12-20 13:35:00,19.7,19.7,19.67,19.67,84900.0,14.7635,14.7635,14.741,14.741,84900.0
2011-12-20 13:40:00,19.68,19.68,19.67,19.67,17500.0,14.7485,14.7485,14.741,14.741,17500.0
2011-12-20 13:45:00,19.67,19.68,19.66,19.67,60700.0,14.741,14.7485,14.7335,14.741,60700.0
2011-12-20 13:50:00,19.68,19.68,19.66,19.67,163300.0,14.7485,14.7485,14.7335,14.741,163300.0
2011-12-20 13:55:00,19.67,19.74,19.67,19.73,134100.0,14.741,14.7934,14.741,14.7859,134100.0
2011-12-20 14:00:00,19.73,19.74,19.65,19.65,95100.0,14.7859,14.7934,14.726,14.726,95100.0
2011-12-20 14:05:00,19.65,19.7,19.61,19.69,172800.0,14.726,14.7635,14.696,14.756,172800.0
2011-12-20 14:10:00,19.7,19.72,19.66,19.68,148700.0,14.7635,14.7785,14.7335,14.7485,148700.0
2011-12-20 14:15:00,19.67,19.68,19.63,19.66,83500.0,14.741,14.7485,14.711,14.7335,83500.0
2011-12-20 14:20:00,19.65,19.67,19.63,19.64,53500.0,14.726,14.741,14.711,14.7185,53500.0
2011-12-20 14:25:00,19.64,19.66,19.64,19.66,69200.0,14.7185,14.7335,14.7185,14.7335,69200.0
2011-12-20 14:30:00,19.66,19.66,19.65,19.66,22700.0,14.7335,14.7335,14.726,14.7335,22700.0
2011-12-20 14:35:00,19.65,19.66,19.65,19.65,54500.0,14.726,14.7335,14.726,14.726,54500.0
2011-12-20 14:40:00,19.65,19.72,19.65,19.72,152600.0,14.726,14.7785,14.726,14.7785,152600.0
2011-12-20 14:45:00,19.72,19.73,19.66,19.66,66700.0,14.7785,14.7859,14.7335,14.7335,66700.0
2011-12-20 14:50:00,19.67,19.7,19.64,19.66,142600.0,14.741,14.7635,14.7185,14.7335,142600.0
2011-12-20 14:55:00,19.65,19.66,19.64,19.66,57900.0,14.726,14.7335,14.7185,14.7335,57900.0
2011-12-20 15:00:00,19.65,19.69,19.64,19.67,106800.0,14.726,14.756,14.7185,14.741,106800.0
2011-12-20 15:05:00,19.68,19.69,19.66,19.68,76600.0,14.7485,14.756,14.7335,14.7485,76600.0
2011-12-20 15:10:00,19.69,19.69,19.65,19.66,63800.0,14.756,14.756,14.726,14.7335,63800.0
2011-12-20 15:15:00,19.66,19.71,19.65,19.69,126100.0,14.7335,14.771,14.726,14.756,126100.0
2011-12-20 15:20:00,19.7,19.72,19.67,19.72,112900.0,14.7635,14.7785,14.741,14.7785,112900.0
2011-12-20 15:25:00,19.71,19.77,19.7,19.74,192600.0,14.771,14.8159,14.7635,14.7934,192600.0
2011-12-20 15:30:00,19.73,19.77,19.7,19.72,238900.0,14.7859,14.8159,14.7635,14.7785,238900.0
2011-12-20 15:35:00,19.71,19.71,19.65,19.67,118200.0,14.771,14.771,14.726,14.741,118200.0
2011-12-20 15:40:00,19.67,19.7,19.66,19.67,138200.0,14.741,14.7635,14.7335,14.741,138200.0
2011-12-20 15:45:00,19.66,19.76,19.65,19.76,290100.0,14.7335,14.8084,14.726,14.8084,290100.0
2011-12-20 15:50:00,19.76,19.77,19.71,19.72,359000.0,14.8084,14.8159,14.771,14.7785,359000.0
2011-12-20 15:55:00,19.73,19.73,19.69,19.71,487600.0,14.7859,14.7859,14.756,14.771,487600.0
2011-12-21 09:30:00,19.74,19.83,19.65,19.67,336800.0,14.7934,14.8609,14.726,14.741,336800.0
2011-12-21 09:35:00,19.67,19.68,19.62,19.62,128500.0,14.741,14.7485,14.7035,14.7035,128500.0
2011-12-21 09:40:00,19.62,19.65,19.58,19.61,179500.0,14.7035,14.726,14.6735,14.696,179500.0
2011-12-21 09:45:00,19.6,19.78,19.6,19.72,262300.0,14.6885,14.8234,14.6885,14.7785,262300.0
2011-12-21 09:50:00,19.73,19.78,19.72,19.73,166000.0,14.7859,14.8234,14.7785,14.7859,166000.0
2011-12-21 09:55:00,19.73,19.75,19.67,19.74,211500.0,14.7859,14.8009,14.741,14.7934,211500.0
2011-12-21 10:00:00,19.75,19.89,19.71,19.89,328800.0,14.8009,14.9059,14.771,14.9059,328800.0
2011-12-21 10:05:00,19.89,19.89,19.76,19.77,163600.0,14.9059,14.9059,14.8084,14.8159,163600.0
2011-12-21 10:10:00,19.76,19.85,19.75,19.82,137500.0,14.8084,14.8759,14.8009,14.8534,137500.0
2011-12-21 10:15:00,19.81,19.85,19.81,19.84,147300.0,14.8459,14.8759,14.8459,14.8684,147300.0
2011-12-21 10:20:00,19.83,20.07,19.82,20.0,349400.0,14.8609,15.0407,14.8534,14.9883,349400.0
2011-12-21 10:25:00,20.01,20.01,19.94,19.98,309400.0,14.9958,14.9958,14.9433,14.9733,309400.0
2011-12-21 10:30:00,19.98,20.08,19.98,20.05,190600.0,14.9733,15.0482,14.9733,15.0258,190600.0
2011-12-21 10:35:00,20.05,20.17,20.03,20.14,430300.0,15.0258,15.1157,15.0108,15.0932,430300.0
2011-12-21 10:40:00,20.14,20.16,20.05,20.08,201600.0,15.0932,15.1082,15.0258,15.0482,201600.0
2011-12-21 10:45:00,20.08,20.17,20.06,20.15,139500.0,15.0482,15.1157,15.0333,15.1007,139500.0
2011-12-21 10:50:00,20.13,20.14,19.98,20.0,206200.0,15.0857,15.0932,14.9733,14.9883,206200.0
2011-12-21 10:55:00,19.99,20.0,19.92,19.94,136000.0,14.9808,14.9883,14.9283,14.9433,136000.0
2011-12-21 11:00:00,19.94,19.99,19.93,19.94,101300.0,14.9433,14.9808,14.9358,14.9433,101300.0
2011-12-21 11:05:00,19.94,19.97,19.93,19.93,120000.0,14.9433,14.9658,14.9358,14.9358,120000.0
2011-12-21 11:10:00,19.93,19.94,19.86,19.94,137700.0,14.9358,14.9433,14.8834,14.9433,137700.0
2011-12-21 11:15:00,19.94,19.96,19.89,19.89,121000.0,14.9433,14.9583,14.9059,14.9059,121000.0
2011-12-21 11:20:00,19.89,19.9,19.85,19.88,102200.0,14.9059,14.9133,14.8759,14.8984,102200.0
2011-12-21 11:25:00,19.87,19.95,19.85,19.95,122600.0,14.8909,14.9508,14.8759,14.9508,122600.0
2011-12-21 11:30:00,19.95,20.04,19.92,20.03,160200.0,14.9508,15.0183,14.9283,15.0108,160200.0
2011-12-21 11:35:00,20.03,20.03,20.02,20.02,39600.0,15.0108,15.0108,15.0033,15.0033,39600.0
2011-12-21 11:40:00,20.02,20.02,19.95,19.95,83500.0,15.0033,15.0033,14.9508,14.9508,83500.0
2011-12-21 11:45:00,19.95,20.12,19.95,20.1,396500.0,14.9508,15.0782,14.9508,15.0632,396500.0
2011-12-21 11:50:00,20.1,20.11,20.07,20.07,34000.0,15.0632,15.0707,15.0407,15.0407,34000.0
2011-12-21 11:55:00,20.07,20.08,20.0,20.06,86700.0,15.0407,15.0482,14.9883,15.0333,86700.0
2011-12-21 12:00:00,20.07,20.11,20.06,20.09,57300.0,15.0407,15.0707,15.0333,15.0557,57300.0
2011-12-21 12:05:00,20.09,20.09,19.99,20.06,143100.0,15.0557,15.0557,14.9808,15.0333,143100.0
2011-12-21 12:10:00,20.06,20.06,20.03,20.05,95300.0,15.0333,15.0333,15.0108,15.0258,95300.0
2011-12-21 12:15:00,20.05,20.07,20.05,20.07,40700.0,15.0258,15.0407,15.0258,15.0407,40700.0
2011-12-21 12:20:00,20.06,20.07,20.01,20.01,52100.0,15.0333,15.0407,14.9958,14.9958,52100.0
2011-12-21 12:25:00,20.01,20.02,20.0,20.01,149000.0,14.9958,15.0033,14.9883,14.9958,149000.0
2011-12-21 12:30:00,20.0,20.02,20.0,20.02,45100.0,14.9883,15.0033,14.9883,15.0033,45100.0
2011-12-21 12:35:00,20.01,20.09,20.0,20.09,140700.0,14.9958,15.0557,14.9883,15.0557,140700.0
2011-12-21 12:40:00,20.09,20.12,20.09,20.09,167900.0,15.0557,15.0782,15.0557,15.0557,167900.0
2011-12-21 12:45:00,20.1,20.16,20.09,20.14,161100.0,15.0632,15.1082,15.0557,15.0932,161100.0
2011-12-21 12:50:00,20.15,20.17,20.14,20.16,144700.0,15.1007,15.1157,15.0932,15.1082,144700.0
2011-12-21 12:55:00,20.16,20.25,20.16,20.23,212200.0,15.1082,15.1756,15.1082,15.1607,212200.0
2011-12-21 13:00:00,20.23,20.32,20.21,20.27,335300.0,15.1607,15.2281,15.1457,15.1906,335300.0
2011-12-21 13:05:00,20.27,20.31,20.27,20.29,151800.0,15.1906,15.2206,15.1906,15.2056,151800.0
2011-12-21 13:10:00,20.29,20.3,20.27,20.28,102800.0,15.2056,15.2131,15.1906,15.1981,102800.0
2011-12-21 13:15:00,20.28,20.3,20.22,20.26,195500.0,15.1981,15.2131,15.1532,15.1831,195500.0
2011-12-21 13:20:00,20.27,20.27,20.24,20.24,65900.0,15.1906,15.1906,15.1681,15.1681,65900.0
2011-12-21 13:25:00,20.24,20.25,20.19,20.2,76500.0,15.1681,15.1756,15.1307,15.1382,76500.0
2011-12-21 13:30:00,20.2,20.21,20.16,20.17,50900.0,15.1382,15.1457,15.1082,15.1157,50900.0
2011-12-21 13:35:00,20.17,20.26,20.17,20.24,86900.0,15.1157,15.1831,15.1157,15.1681,86900.0
2011-12-21 13:40:00,20.23,20.23,20.16,20.16,49900.0,15.1607,15.1607,15.1082,15.1082,49900.0
2011-12-21 13:45:00,20.16,20.19,20.16,20.18,65700.0,15.1082,15.1307,15.1082,15.1232,65700.0
2011-12-21 13:50:00,20.17,20.26,20.16,20.25,67000.0,15.1157,15.1831,15.1082,15.1756,67000.0
2011-12-21 13:55:00,20.25,20.26,20.22,20.25,70900.0,15.1756,15.1831,15.1532,15.1756,70900.0
2011-12-21 14:00:00,20.24,20.28,20.21,20.28,142100.0,15.1681,15.1981,15.1457,15.1981,142100.0
2011-12-21 14:05:00,20.27,20.36,20.27,20.32,162000.0,15.1906,15.2581,15.1906,15.2281,162000.0
2011-12-21 14:10:00,20.33,20.36,20.32,20.35,71800.0,15.2356,15.2581,15.2281,15.2506,71800.0
2011-12-21 14:15:00,20.35,20.36,20.29,20.3,148900.0,15.2506,15.2581,15.2056,15.2131,148900.0
2011-12-21 14:20:00,20.29,20.34,20.27,20.31,109100.0,15.2056,15.2431,15.1906,15.2206,109100.0
2011-12-21 14:25:00,20.31,20.41,20.31,20.4,230100.0,15.2206,15.2955,15.2206,15.2881,230100.0
2011-12-21 14:30:00,20.4,20.44,20.28,20.29,226900.0,15.2881,15.318,15.1981,15.2056,226900.0
2011-12-21 14:35:00,20.28,20.33,20.28,20.29,172700.0,15.1981,15.2356,15.1981,15.2056,172700.0
2011-12-21 14:40:00,20.29,20.35,20.28,20.33,152400.0,15.2056,15.2506,15.1981,15.2356,152400.0
2011-12-21 14:45:00,20.34,20.38,20.33,20.38,108300.0,15.2431,15.2731,15.2356,15.2731,108300.0
2011-12-21 14:50:00,20.38,20.4,20.34,20.34,99200.0,15.2731,15.2881,15.2431,15.2431,99200.0
2011-12-21 14:55:00,20.34,20.39,20.34,20.39,81400.0,15.2431,15.2806,15.2431,15.2806,81400.0
2011-12-21 15:00:00,20.39,20.4,20.33,20.36,135800.0,15.2806,15.2881,15.2356,15.2581,135800.0
2011-12-21 15:05:00,20.35,20.36,20.33,20.35,107700.0,15.2506,15.2581,15.2356,15.2506,107700.0
2011-12-21 15:10:00,20.36,20.4,20.35,20.4,126900.0,15.2581,15.2881,15.2506,15.2881,126900.0
2011-12-21 15:15:00,20.39,20.42,20.38,20.4,157200.0,15.2806,15.303,15.2731,15.2881,157200.0
2011-12-21 15:20:00,20.4,20.43,20.37,20.38,90400.0,15.2881,15.3105,15.2656,15.2731,90400.0
2011-12-21 15:25:00,20.38,20.4,20.33,20.34,180500.0,15.2731,15.2881,15.2356,15.2431,180500.0
2011-12-21 15:30:00,20.33,20.41,20.33,20.4,182700.0,15.2356,15.2955,15.2356,15.2881,182700.0
2011-12-21 15:35:00,20.4,20.43,20.39,20.42,130400.0,15.2881,15.3105,15.2806,15.303,130400.0
2011-12-21 15:40:00,20.43,20.43,20.32,20.35,252800.0,15.3105,15.3105,15.2281,15.2506,252800.0
2011-12-21 15:45:00,20.35,20.35,20.21,20.22,317800.0,15.2506,15.2506,15.1457,15.1532,317800.0
2011-12-21 15:50:00,20.22,20.25,20.2,20.25,330100.0,15.1532,15.1756,15.1382,15.1756,330100.0
2011-12-21 15:55:00,20.24,20.33,20.24,20.33,418100.0,15.1681,15.2356,15.1681,15.2356,418100.0
2011-12-22 09:30:00,20.25,20.37,20.17,20.35,197000.0,15.1756,15.2656,15.1157,15.2506,197000.0
2011-12-22 09:35:00,20.35,20.41,20.29,20.36,164400.0,15.2506,15.2955,15.2056,15.2581,164400.0
2011-12-22 09:40:00,20.36,20.45,20.36,20.43,123000.0,15.2581,15.3255,15.2581,15.3105,123000.0
2011-12-22 09:45:00,20.44,20.5,20.4,20.49,218100.0,15.318,15.363,15.2881,15.3555,218100.0
2011-12-22 09:50:00,20.5,20.52,20.45,20.52,110000.0,15.363,15.378,15.3255,15.378,110000.0
2011-12-22 09:55:00,20.52,20.6,20.5,20.59,114700.0,15.378,15.4379,15.363,15.4304,114700.0
2011-12-22 10:00:00,20.59,20.65,20.53,20.53,258800.0,15.4304,15.4754,15.3855,15.3855,258800.0
2011-12-22 10:05:00,20.53,20.57,20.5,20.57,121800.0,15.3855,15.4155,15.363,15.4155,121800.0
2011-12-22 10:10:00,20.57,20.67,20.55,20.64,172800.0,15.4155,15.4904,15.4005,15.4679,172800.0
2011-12-22 10:15:00,20.64,20.7,20.63,20.64,110700.0,15.4679,15.5129,15.4604,15.4679,110700.0
2011-12-22 10:20:00,20.63,20.71,20.6,20.67,129900.0,15.4604,15.5204,15.4379,15.4904,129900.0
2011-12-22 10:25:00,20.67,20.69,20.65,20.67,70500.0,15.4904,15.5054,15.4754,15.4904,70500.0
2011-12-22 10:30:00,20.67,20.69,20.6,20.6,122500.0,15.4904,15.5054,15.4379,15.4379,122500.0
2011-12-22 10:35:00,20.6,20.6,20.5,20.54,279600.0,15.4379,15.4379,15.363,15.393,279600.0
2011-12-22 10:40:00,20.54,20.59,20.53,20.59,82100.0,15.393,15.4304,15.3855,15.4304,82100.0
2011-12-22 10:45:00,20.59,20.63,20.49,20.52,96800.0,15.4304,15.4604,15.3555,15.378,96800.0
2011-12-22 10:50:00,20.52,20.55,20.52,20.54,19900.0,15.378,15.4005,15.378,15.393,19900.0
2011-12-22 10:55:00,20.53,20.62,20.52,20.56,60300.0,15.3855,15.4529,15.378,15.408,60300.0
2011-12-22 11:00:00,20.55,20.6,20.55,20.57,86500.0,15.4005,15.4379,15.4005,15.4155,86500.0
2011-12-22 11:05:00,20.56,20.59,20.56,20.56,87600.0,15.408,15.4304,15.408,15.408,87600.0
2011-12-22 11:10:00,20.56,20.59,20.54,20.58,54600.0,15.408,15.4304,15.393,15.4229,54600.0
2011-12-22 11:15:00,20.58,20.65,20.57,20.59,69100.0,15.4229,15.4754,15.4155,15.4304,69100.0
2011-12-22 11:20:00,20.59,20.62,20.59,20.6,26000.0,15.4304,15.4529,15.4304,15.4379,26000.0
2011-12-22 11:25:00,20.6,20.63,20.56,20.58,39300.0,15.4379,15.4604,15.408,15.4229,39300.0
2011-12-22 11:30:00,20.59,20.6,20.56,20.57,51900.0,15.4304,15.4379,15.408,15.4155,51900.0
2011-12-22 11:35:00,20.57,20.59,20.54,20.54,62400.0,15.4155,15.4304,15.393,15.393,62400.0
2011-12-22 11:40:00,20.54,20.6,20.54,20.59,42900.0,15.393,15.4379,15.393,15.4304,42900.0
2011-12-22 11:45:00,20.59,20.62,20.58,20.6,51800.0,15.4304,15.4529,15.4229,15.4379,51800.0
2011-12-22 11:50:00,20.59,20.65,20.59,20.64,38500.0,15.4304,15.4754,15.4304,15.4679,38500.0
2011-12-22 11:55:00,20.64,20.68,20.64,20.67,47100.0,15.4679,15.4979,15.4679,15.4904,47100.0
2011-12-22 12:00:00,20.68,20.7,20.67,20.68,59400.0,15.4979,15.5129,15.4904,15.4979,59400.0
2011-12-22 12:05:00,20.69,20.74,20.69,20.73,86800.0,15.5054,15.5429,15.5054,15.5354,86800.0
2011-12-22 12:10:00,20.73,20.74,20.72,20.73,54400.0,15.5354,15.5429,15.5279,15.5354,54400.0
2011-12-22 12:15:00,20.73,20.75,20.73,20.75,46800.0,15.5354,15.5503,15.5354,15.5503,46800.0
2011-12-22 12:20:00,20.74,20.81,20.74,20.81,83200.0,15.5429,15.5953,15.5429,15.5953,83200.0
2011-12-22 12:25:00,20.81,20.85,20.8,20.84,84200.0,15.5953,15.6253,15.5878,15.6178,84200.0
2011-12-22 12:30:00,20.84,20.84,20.79,20.8,89300.0,15.6178,15.6178,15.5803,15.5878,89300.0
2011-12-22 12:35:00,20.8,20.8,20.75,20.77,50700.0,15.5878,15.5878,15.5503,15.5653,50700.0
2011-12-22 12:40:00,20.77,20.77,20.75,20.77,25000.0,15.5653,15.5653,15.5503,15.5653,25000.0
2011-12-22 12:45:00,20.76,20.78,20.73,20.73,46400.0,15.5578,15.5728,15.5354,15.5354,46400.0
2011-12-22 12:50:00,20.74,20.76,20.73,20.74,45800.0,15.5429,15.5578,15.5354,15.5429,45800.0
2011-12-22 12:55:00,20.74,20.74,20.69,20.71,51900.0,15.5429,15.5429,15.5054,15.5204,51900.0
2011-12-22 13:00:00,20.71,20.73,20.7,20.72,39800.0,15.5204,15.5354,15.5129,15.5279,39800.0
2011-12-22 13:05:00,20.72,20.76,20.72,20.75,32500.0,15.5279,15.5578,15.5279,15.5503,32500.0
2011-12-22 13:10:00,20.76,20.78,20.74,20.74,37400.0,15.5578,15.5728,15.5429,15.5429,37400.0
2011-12-22 13:15:00,20.74,20.79,20.74,20.77,49100.0,15.5429,15.5803,15.5429,15.5653,49100.0
2011-12-22 13:20:00,20.77,20.78,20.75,20.78,49200.0,15.5653,15.5728,15.5503,15.5728,49200.0
2011-12-22 13:25:00,20.77,20.79,20.76,20.77,86300.0,15.5653,15.5803,15.5578,15.5653,86300.0
2011-12-22 13:30:00,20.77,20.81,20.77,20.8,101500.0,15.5653,15.5953,15.5653,15.5878,101500.0
2011-12-22 13:35:00,20.8,20.8,20.77,20.78,32700.0,15.5878,15.5878,15.5653,15.5728,32700.0
2011-12-22 13:40:00,20.77,20.79,20.77,20.78,26900.0,15.5653,15.5803,15.5653,15.5728,26900.0
2011-12-22 13:45:00,20.78,20.79,20.75,20.76,85600.0,15.5728,15.5803,15.5503,15.5578,85600.0
2011-12-22 13:50:00,20.76,20.79,20.76,20.77,91000.0,15.5578,15.5803,15.5578,15.5653,91000.0
2011-12-22 13:55:00,20.77,20.8,20.76,20.76,83400.0,15.5653,15.5878,15.5578,15.5578,83400.0
2011-12-22 14:00:00,20.76,20.78,20.75,20.77,48200.0,15.5578,15.5728,15.5503,15.5653,48200.0
2011-12-22 14:05:00,20.76,20.82,20.76,20.81,110800.0,15.5578,15.6028,15.5578,15.5953,110800.0
2011-12-22 14:10:00,20.81,20.82,20.77,20.78,100300.0,15.5953,15.6028,15.5653,15.5728,100300.0
2011-12-22 14:15:00,20.78,20.78,20.75,20.76,34500.0,15.5728,15.5728,15.5503,15.5578,34500.0
2011-12-22 14:20:00,20.75,20.77,20.71,20.77,93500.0,15.5503,15.5653,15.5204,15.5653,93500.0
2011-12-22 14:25:00,20.77,20.78,20.75,20.75,51100.0,15.5653,15.5728,15.5503,15.5503,51100.0
2011-12-22 14:30:00,20.75,20.78,20.74,20.78,46000.0,15.5503,15.5728,15.5429,15.5728,46000.0
2011-12-22 14:35:00,20.78,20.8,20.77,20.78,86700.0,15.5728,15.5878,15.5653,15.5728,86700.0
2011-12-22 14:40:00,20.78,20.79,20.77,20.77,22000.0,15.5728,15.5803,15.5653,15.5653,22000.0
2011-12-22 14:45:00,20.77,20.78,20.75,20.75,44400.0,15.5653,15.5728,15.5503,15.5503,44400.0
2011-12-22 14:50:00,20.76,20.77,20.73,20.77,81600.0,15.5578,15.5653,15.5354,15.5653,81600.0
2011-12-22 14:55:00,20.77,20.78,20.75,20.75,58400.0,15.5653,15.5728,15.5503,15.5503,58400.0
2011-12-22 15:00:00,20.75,20.78,20.74,20.77,110400.0,15.5503,15.5728,15.5429,15.5653,110400.0
2011-12-22 15:05:00,20.78,20.78,20.77,20.77,53600.0,15.5728,15.5728,15.5653,15.5653,53600.0
2011-12-22 15:10:00,20.77,20.8,20.77,20.8,66400.0,15.5653,15.5878,15.5653,15.5878,66400.0
2011-12-22 15:15:00,20.8,20.8,20.77,20.77,36700.0,15.5878,15.5878,15.5653,15.5653,36700.0
2011-12-22 15:20:00,20.77,20.77,20.73,20.75,126800.0,15.5653,15.5653,15.5354,15.5503,126800.0
2011-12-22 15:25:00,20.75,20.8,20.75,20.8,96200.0,15.5503,15.5878,15.5503,15.5878,96200.0
2011-12-22 15:30:00,20.79,20.81,20.75,20.76,114100.0,15.5803,15.5953,15.5503,15.5578,114100.0
2011-12-22 15:35:00,20.75,20.82,20.75,20.78,114700.0,15.5503,15.6028,15.5503,15.5728,114700.0
2011-12-22 15:40:00,20.79,20.79,20.7,20.7,211900.0,15.5803,15.5803,15.5129,15.5129,211900.0
2011-12-22 15:45:00,20.7,20.71,20.65,20.66,313000.0,15.5129,15.5204,15.4754,15.4829,313000.0
2011-12-22 15:50:00,20.66,20.74,20.65,20.71,163300.0,15.4829,15.5429,15.4754,15.5204,163300.0
2011-12-22 15:55:00,20.71,20.72,20.69,20.71,241500.0,15.5204,15.5279,15.5054,15.5204,241500.0
2011-12-23 09:30:00,20.81,20.89,20.8,20.85,120800.0,15.5953,15.6553,15.5878,15.6253,120800.0
2011-12-23 09:35:00,20.85,20.89,20.8,20.85,109000.0,15.6253,15.6553,15.5878,15.6253,109000.0
2011-12-23 09:40:00,20.85,20.86,20.64,20.69,107600.0,15.6253,15.6328,15.4679,15.5054,107600.0
2011-12-23 09:45:00,20.69,20.73,20.65,20.68,62300.0,15.5054,15.5354,15.4754,15.4979,62300.0
2011-12-23 09:50:00,20.68,20.71,20.67,20.7,68500.0,15.4979,15.5204,15.4904,15.5129,68500.0
2011-12-23 09:55:00,20.7,20.7,20.67,20.68,75200.0,15.5129,15.5129,15.4904,15.4979,75200.0
2011-12-23 10:00:00,20.67,20.68,20.56,20.57,112500.0,15.4904,15.4979,15.408,15.4155,112500.0
2011-12-23 10:05:00,20.57,20.69,20.57,20.64,112100.0,15.4155,15.5054,15.4155,15.4679,112100.0
2011-12-23 10:10:00,20.63,20.7,20.63,20.67,75500.0,15.4604,15.5129,15.4604,15.4904,75500.0
2011-12-23 10:15:00,20.67,20.7,20.63,20.63,60700.0,15.4904,15.5129,15.4604,15.4604,60700.0
2011-12-23 10:20:00,20.63,20.68,20.63,20.65,26500.0,15.4604,15.4979,15.4604,15.4754,26500.0
2011-12-23 10:25:00,20.65,20.67,20.64,20.65,41000.0,15.4754,15.4904,15.4679,15.4754,41000.0
2011-12-23 10:30:00,20.64,20.72,20.64,20.7,36600.0,15.4679,15.5279,15.4679,15.5129,36600.0
2011-12-23 10:35:00,20.71,20.71,20.66,20.69,43700.0,15.5204,15.5204,15.4829,15.5054,43700.0
2011-12-23 10:40:00,20.68,20.7,20.68,20.69,77500.0,15.4979,15.5129,15.4979,15.5054,77500.0
2011-12-23 10:45:00,20.7,20.7,20.68,20.7,54900.0,15.5129,15.5129,15.4979,15.5129,54900.0
2011-12-23 10:50:00,20.69,20.7,20.68,20.7,66400.0,15.5054,15.5129,15.4979,15.5129,66400.0
2011-12-23 10:55:00,20.7,20.7,20.64,20.66,104900.0,15.5129,15.5129,15.4679,15.4829,104900.0
2011-12-23 11:00:00,20.65,20.69,20.65,20.69,35000.0,15.4754,15.5054,15.4754,15.5054,35000.0
2011-12-23 11:05:00,20.68,20.7,20.68,20.69,53900.0,15.4979,15.5129,15.4979,15.5054,53900.0
2011-12-23 11:10:00,20.7,20.75,20.69,20.74,140800.0,15.5129,15.5503,15.5054,15.5429,140800.0
2011-12-23 11:15:00,20.74,20.77,20.72,20.75,48700.0,15.5429,15.5653,15.5279,15.5503,48700.0
2011-12-23 11:20:00,20.75,20.77,20.75,20.75,27300.0,15.5503,15.5653,15.5503,15.5503,27300.0
2011-12-23 11:25:00,20.75,20.75,20.7,20.72,62100.0,15.5503,15.5503,15.5129,15.5279,62100.0
2011-12-23 11:30:00,20.72,20.77,20.72,20.75,86700.0,15.5279,15.5653,15.5279,15.5503,86700.0
2011-12-23 11:35:00,20.75,20.77,20.75,20.76,83900.0,15.5503,15.5653,15.5503,15.5578,83900.0
2011-12-23 11:40:00,20.76,20.77,20.76,20.77,29300.0,15.5578,15.5653,15.5578,15.5653,29300.0
2011-12-23 11:45:00,20.77,20.78,20.76,20.76,56900.0,15.5653,15.5728,15.5578,15.5578,56900.0
2011-12-23 11:50:00,20.76,20.77,20.72,20.72,49400.0,15.5578,15.5653,15.5279,15.5279,49400.0
2011-12-23 11:55:00,20.72,20.73,20.66,20.66,80000.0,15.5279,15.5354,15.4829,15.4829,80000.0
2011-12-23 12:00:00,20.67,20.68,20.66,20.66,57700.0,15.4904,15.4979,15.4829,15.4829,57700.0
2011-12-23 12:05:00,20.66,20.7,20.64,20.69,102800.0,15.4829,15.5129,15.4679,15.5054,102800.0
2011-12-23 12:10:00,20.7,20.76,20.68,20.76,103700.0,15.5129,15.5578,15.4979,15.5578,103700.0
2011-12-23 12:15:00,20.76,20.79,20.76,20.78,58800.0,15.5578,15.5803,15.5578,15.5728,58800.0
2011-12-23 12:20:00,20.78,20.83,20.77,20.81,62700.0,15.5728,15.6103,15.5653,15.5953,62700.0
2011-12-23 12:25:00,20.81,20.81,20.78,20.79,53300.0,15.5953,15.5953,15.5728,15.5803,53300.0
2011-12-23 12:30:00,20.79,20.8,20.78,20.78,22000.0,15.5803,15.5878,15.5728,15.5728,22000.0
2011-12-23 12:35:00,20.79,20.81,20.78,20.79,19900.0,15.5803,15.5953,15.5728,15.5803,19900.0
2011-12-23 12:40:00,20.79,20.8,20.78,20.79,19200.0,15.5803,15.5878,15.5728,15.5803,19200.0
2011-12-23 12:45:00,20.79,20.8,20.78,20.79,32500.0,15.5803,15.5878,15.5728,15.5803,32500.0
2011-12-23 12:50:00,20.79,20.8,20.77,20.79,116300.0,15.5803,15.5878,15.5653,15.5803,116300.0
2011-12-23 12:55:00,20.79,20.79,20.78,20.78,27000.0,15.5803,15.5803,15.5728,15.5728,27000.0
2011-12-23 13:00:00,20.78,20.79,20.77,20.78,39800.0,15.5728,15.5803,15.5653,15.5728,39800.0
2011-12-23 13:05:00,20.78,20.78,20.77,20.78,38800.0,15.5728,15.5728,15.5653,15.5728,38800.0
2011-12-23 13:10:00,20.78,20.78,20.76,20.76,40400.0,15.5728,15.5728,15.5578,15.5578,40400.0
2011-12-23 13:15:00,20.76,20.78,20.76,20.77,75600.0,15.5578,15.5728,15.5578,15.5653,75600.0
2011-12-23 13:20:00,20.77,20.78,20.71,20.71,111000.0,15.5653,15.5728,15.5204,15.5204,111000.0
2011-12-23 13:25:00,20.71,20.72,20.67,20.7,111800.0,15.5204,15.5279,15.4904,15.5129,111800.0
2011-12-23 13:30:00,20.7,20.7,20.65,20.65,28700.0,15.5129,15.5129,15.4754,15.4754,28700.0
2011-12-23 13:35:00,20.65,20.66,20.61,20.62,61600.0,15.4754,15.4829,15.4454,15.4529,61600.0
2011-12-23 13:40:00,20.62,20.62,20.6,20.6,37600.0,15.4529,15.4529,15.4379,15.4379,37600.0
2011-12-23 13:45:00,20.61,20.61,20.58,20.59,71100.0,15.4454,15.4454,15.4229,15.4304,71100.0
2011-12-23 13:50:00,20.6,20.66,20.59,20.63,66700.0,15.4379,15.4829,15.4304,15.4604,66700.0
2011-12-23 13:55:00,20.63,20.64,20.61,20.63,86500.0,15.4604,15.4679,15.4454,15.4604,86500.0
2011-12-23 14:00:00,20.63,20.64,20.59,20.59,104200.0,15.4604,15.4679,15.4304,15.4304,104200.0
2011-12-23 14:05:00,20.59,20.6,20.56,20.56,35800.0,15.4304,15.4379,15.408,15.408,35800.0
2011-12-23 14:10:00,20.56,20.57,20.54,20.54,92700.0,15.408,15.4155,15.393,15.393,92700.0
2011-12-23 14:15:00,20.55,20.56,20.52,20.55,86300.0,15.4005,15.408,15.378,15.4005,86300.0
2011-12-23 14:20:00,20.56,20.6,20.55,20.59,108400.0,15.408,15.4379,15.4005,15.4304,108400.0
2011-12-23 14:25:00,20.6,20.6,20.55,20.56,74100.0,15.4379,15.4379,15.4005,15.408,74100.0
2011-12-23 14:30:00,20.55,20.56,20.55,20.55,101300.0,15.4005,15.408,15.4005,15.4005,101300.0
2011-12-23 14:35:00,20.55,20.56,20.53,20.54,70200.0,15.4005,15.408,15.3855,15.393,70200.0
2011-12-23 14:40:00,20.53,20.54,20.48,20.5,133000.0,15.3855,15.393,15.348,15.363,133000.0
2011-12-23 14:45:00,20.5,20.53,20.5,20.51,91600.0,15.363,15.3855,15.363,15.3705,91600.0
2011-12-23 14:50:00,20.51,20.51,20.5,20.5,41800.0,15.3705,15.3705,15.363,15.363,41800.0
2011-12-23 14:55:00,20.5,20.51,20.5,20.51,30000.0,15.363,15.3705,15.363,15.3705,30000.0
2011-12-23 15:00:00,20.5,20.52,20.5,20.52,77100.0,15.363,15.378,15.363,15.378,77100.0
2011-12-23 15:05:00,20.52,20.52,20.51,20.52,60800.0,15.378,15.378,15.3705,15.378,60800.0
2011-12-23 15:10:00,20.51,20.52,20.51,20.51,45800.0,15.3705,15.378,15.3705,15.3705,45800.0
2011-12-23 15:15:00,20.51,20.55,20.51,20.52,147500.0,15.3705,15.4005,15.3705,15.378,147500.0
2011-12-23 15:20:00,20.52,20.53,20.51,20.52,61100.0,15.378,15.3855,15.3705,15.378,61100.0
2011-12-23 15:25:00,20.51,20.53,20.51,20.52,92300.0,15.3705,15.3855,15.3705,15.378,92300.0
2011-12-23 15:30:00,20.52,20.55,20.52,20.54,52700.0,15.378,15.4005,15.378,15.393,52700.0
2011-12-23 15:35:00,20.54,20.55,20.53,20.53,90600.0,15.393,15.4005,15.3855,15.3855,90600.0
2011-12-23 15:40:00,20.53,20.54,20.49,20.49,269600.0,15.3855,15.393,15.3555,15.3555,269600.0
2011-12-23 15:45:00,20.5,20.51,20.47,20.47,263000.0,15.363,15.3705,15.3405,15.3405,263000.0
2011-12-23 15:50:00,20.48,20.48,20.45,20.45,165500.0,15.348,15.348,15.3255,15.3255,165500.0
2011-12-23 15:55:00,20.46,20.51,20.45,20.51,381800.0,15.333,15.3705,15.3255,15.3705,381800.0
2011-12-27 09:30:00,20.43,20.43,20.15,20.22,166100.0,15.3105,15.3105,15.1007,15.1532,166100.0
2011-12-27 09:35:00,20.22,20.28,20.2,20.28,84400.0,15.1532,15.1981,15.1382,15.1981,84400.0
2011-12-27 09:40:00,20.28,20.41,20.27,20.33,105500.0,15.1981,15.2955,15.1906,15.2356,105500.0
2011-12-27 09:45:00,20.33,20.36,20.3,20.33,77300.0,15.2356,15.2581,15.2131,15.2356,77300.0
2011-12-27 09:50:00,20.33,20.4,20.28,20.28,74000.0,15.2356,15.2881,15.1981,15.1981,74000.0
2011-12-27 09:55:00,20.28,20.29,20.26,20.28,44900.0,15.1981,15.2056,15.1831,15.1981,44900.0
2011-12-27 10:00:00,20.29,20.36,20.27,20.3,103800.0,15.2056,15.2581,15.1906,15.2131,103800.0
2011-12-27 10:05:00,20.31,20.33,20.28,20.29,69300.0,15.2206,15.2356,15.1981,15.2056,69300.0
2011-12-27 10:10:00,20.28,20.29,20.18,20.21,270000.0,15.1981,15.2056,15.1232,15.1457,270000.0
2011-12-27 10:15:00,20.22,20.26,20.21,20.25,132000.0,15.1532,15.1831,15.1457,15.1756,132000.0
2011-12-27 10:20:00,20.25,20.25,20.22,20.23,176300.0,15.1756,15.1756,15.1532,15.1607,176300.0
2011-12-27 10:25:00,20.23,20.25,20.23,20.25,67000.0,15.1607,15.1756,15.1607,15.1756,67000.0
2011-12-27 10:30:00,20.24,20.25,20.24,20.24,70800.0,15.1681,15.1756,15.1681,15.1681,70800.0
2011-12-27 10:35:00,20.24,20.25,20.17,20.18,149900.0,15.1681,15.1756,15.1157,15.1232,149900.0
2011-12-27 10:40:00,20.18,20.22,20.17,20.17,136700.0,15.1232,15.1532,15.1157,15.1157,136700.0
2011-12-27 10:45:00,20.17,20.2,20.16,20.17,76700.0,15.1157,15.1382,15.1082,15.1157,76700.0
2011-12-27 10:50:00,20.17,20.18,20.14,20.15,173200.0,15.1157,15.1232,15.0932,15.1007,173200.0
2011-12-27 10:55:00,20.15,20.2,20.11,20.12,202000.0,15.1007,15.1382,15.0707,15.0782,202000.0
2011-12-27 11:00:00,20.12,20.12,20.09,20.11,122800.0,15.0782,15.0782,15.0557,15.0707,122800.0
2011-12-27 11:05:00,20.1,20.14,20.1,20.13,66700.0,15.0632,15.0932,15.0632,15.0857,66700.0
2011-12-27 11:10:00,20.13,20.17,20.12,20.16,69900.0,15.0857,15.1157,15.0782,15.1082,69900.0
2011-12-27 11:15:00,20.17,20.21,20.16,20.21,75800.0,15.1157,15.1457,15.1082,15.1457,75800.0
2011-12-27 11:20:00,20.21,20.22,20.18,20.2,54200.0,15.1457,15.1532,15.1232,15.1382,54200.0
2011-12-27 11:25:00,20.2,20.21,20.19,20.2,33300.0,15.1382,15.1457,15.1307,15.1382,33300.0
2011-12-27 11:30:00,20.21,20.25,20.2,20.23,104700.0,15.1457,15.1756,15.1382,15.1607,104700.0
2011-12-27 11:35:00,20.23,20.23,20.21,20.22,32700.0,15.1607,15.1607,15.1457,15.1532,32700.0
2011-12-27 11:40:00,20.21,20.25,20.21,20.23,52800.0,15.1457,15.1756,15.1457,15.1607,52800.0
2011-12-27 11:45:00,20.23,20.25,20.23,20.23,57300.0,15.1607,15.1756,15.1607,15.1607,57300.0
2011-12-27 11:50:00,20.24,20.24,20.22,20.23,31200.0,15.1681,15.1681,15.1532,15.1607,31200.0
2011-12-27 11:55:00,20.23,20.28,20.23,20.28,71400.0,15.1607,15.1981,15.1607,15.1981,71400.0
2011-12-27 12:00:00,20.28,20.29,20.27,20.27,41800.0,15.1981,15.2056,15.1906,15.1906,41800.0
2011-12-27 12:05:00,20.26,20.27,20.25,20.26,38300.0,15.1831,15.1906,15.1756,15.1831,38300.0
2011-12-27 12:10:00,20.26,20.28,20.23,20.24,35200.0,15.1831,15.1981,15.1607,15.1681,35200.0
2011-12-27 12:15:00,20.24,20.26,20.23,20.25,29300.0,15.1681,15.1831,15.1607,15.1756,29300.0
2011-12-27 12:20:00,20.24,20.24,20.22,20.23,50500.0,15.1681,15.1681,15.1532,15.1607,50500.0
2011-12-27 12:25:00,20.23,20.25,20.22,20.23,21800.0,15.1607,15.1756,15.1532,15.1607,21800.0
2011-12-27 12:30:00,20.24,20.29,20.23,20.24,38500.0,15.1681,15.2056,15.1607,15.1681,38500.0
2011-12-27 12:35:00,20.24,20.24,20.2,20.22,39400.0,15.1681,15.1681,15.1382,15.1532,39400.0
2011-12-27 12:40:00,20.22,20.23,20.2,20.22,34200.0,15.1532,15.1607,15.1382,15.1532,34200.0
2011-12-27 12:45:00,20.22,20.23,20.2,20.2,38300.0,15.1532,15.1607,15.1382,15.1382,38300.0
2011-12-27 12:50:00,20.2,20.21,20.18,20.18,40200.0,15.1382,15.1457,15.1232,15.1232,40200.0
2011-12-27 12:55:00,20.18,20.19,20.18,20.18,21600.0,15.1232,15.1307,15.1232,15.1232,21600.0
2011-12-27 13:00:00,20.18,20.2,20.18,20.19,29000.0,15.1232,15.1382,15.1232,15.1307,29000.0
2011-12-27 13:05:00,20.19,20.2,20.18,20.18,28900.0,15.1307,15.1382,15.1232,15.1232,28900.0
2011-12-27 13:10:00,20.18,20.19,20.17,20.18,38400.0,15.1232,15.1307,15.1157,15.1232,38400.0
2011-12-27 13:15:00,20.17,20.18,20.15,20.15,38000.0,15.1157,15.1232,15.1007,15.1007,38000.0
2011-12-27 13:20:00,20.15,20.16,20.14,20.15,26400.0,15.1007,15.1082,15.0932,15.1007,26400.0
2011-12-27 13:25:00,20.14,20.15,20.14,20.15,25600.0,15.0932,15.1007,15.0932,15.1007,25600.0
2011-12-27 13:30:00,20.14,20.15,20.12,20.13,47400.0,15.0932,15.1007,15.0782,15.0857,47400.0
2011-12-27 13:35:00,20.13,20.15,20.12,20.13,71100.0,15.0857,15.1007,15.0782,15.0857,71100.0
2011-12-27 13:40:00,20.12,20.13,20.09,20.1,92400.0,15.0782,15.0857,15.0557,15.0632,92400.0
2011-12-27 13:45:00,20.1,20.14,20.08,20.11,65200.0,15.0632,15.0932,15.0482,15.0707,65200.0
2011-12-27 13:50:00,20.11,20.15,20.11,20.14,53300.0,15.0707,15.1007,15.0707,15.0932,53300.0
2011-12-27 13:55:00,20.13,20.17,20.12,20.15,77400.0,15.0857,15.1157,15.0782,15.1007,77400.0
2011-12-27 14:00:00,20.15,20.19,20.15,20.16,39400.0,15.1007,15.1307,15.1007,15.1082,39400.0
2011-12-27 14:05:00,20.17,20.18,20.12,20.15,86400.0,15.1157,15.1232,15.0782,15.1007,86400.0
2011-12-27 14:10:00,20.15,20.19,20.15,20.16,26000.0,15.1007,15.1307,15.1007,15.1082,26000.0
2011-12-27 14:15:00,20.16,20.19,20.16,20.17,37500.0,15.1082,15.1307,15.1082,15.1157,37500.0
2011-12-27 14:20:00,20.17,20.2,20.16,20.18,52500.0,15.1157,15.1382,15.1082,15.1232,52500.0
2011-12-27 14:25:00,20.18,20.19,20.16,20.16,40100.0,15.1232,15.1307,15.1082,15.1082,40100.0
2011-12-27 14:30:00,20.17,20.18,20.12,20.14,28500.0,15.1157,15.1232,15.0782,15.0932,28500.0
2011-12-27 14:35:00,20.14,20.16,20.13,20.16,31200.0,15.0932,15.1082,15.0857,15.1082,31200.0
2011-12-27 14:40:00,20.16,20.16,20.11,20.13,49900.0,15.1082,15.1082,15.0707,15.0857,49900.0
2011-12-27 14:45:00,20.14,20.15,20.11,20.13,18800.0,15.0932,15.1007,15.0707,15.0857,18800.0
2011-12-27 14:50:00,20.13,20.13,20.11,20.12,27700.0,15.0857,15.0857,15.0707,15.0782,27700.0
2011-12-27 14:55:00,20.12,20.14,20.11,20.13,38800.0,15.0782,15.0932,15.0707,15.0857,38800.0
2011-12-27 15:00:00,20.13,20.17,20.12,20.17,34300.0,15.0857,15.1157,15.0782,15.1157,34300.0
2011-12-27 15:05:00,20.16,20.17,20.15,20.15,30600.0,15.1082,15.1157,15.1007,15.1007,30600.0
2011-12-27 15:10:00,20.15,20.16,20.13,20.13,55600.0,15.1007,15.1082,15.0857,15.0857,55600.0
2011-12-27 15:15:00,20.14,20.15,20.12,20.15,36900.0,15.0932,15.1007,15.0782,15.1007,36900.0
2011-12-27 15:20:00,20.14,20.15,20.11,20.14,58400.0,15.0932,15.1007,15.0707,15.0932,58400.0
2011-12-27 15:25:00,20.14,20.14,20.11,20.13,51200.0,15.0932,15.0932,15.0707,15.0857,51200.0
2011-12-27 15:30:00,20.12,20.18,20.12,20.17,76400.0,15.0782,15.1232,15.0782,15.1157,76400.0
2011-12-27 15:35:00,20.17,20.18,20.11,20.12,86400.0,15.1157,15.1232,15.0707,15.0782,86400.0
2011-12-27 15:40:00,20.12,20.13,20.11,20.13,97400.0,15.0782,15.0857,15.0707,15.0857,97400.0
2011-12-27 15:45:00,20.13,20.17,20.12,20.13,118600.0,15.0857,15.1157,15.0782,15.0857,118600.0
2011-12-27 15:50:00,20.13,20.13,20.11,20.12,163300.0,15.0857,15.0857,15.0707,15.0782,163300.0
2011-12-27 15:55:00,20.12,20.12,20.09,20.11,351800.0,15.0782,15.0782,15.0557,15.0707,351800.0
2011-12-28 09:30:00,20.08,20.12,20.01,20.02,140500.0,15.0482,15.0782,14.9958,15.0033,140500.0
2011-12-28 09:35:00,20.04,20.13,19.99,20.11,162700.0,15.0183,15.0857,14.9808,15.0707,162700.0
2011-12-28 09:40:00,20.12,20.12,20.1,20.11,54200.0,15.0782,15.0782,15.0632,15.0707,54200.0
2011-12-28 09:45:00,20.1,20.11,20.04,20.06,105400.0,15.0632,15.0707,15.0183,15.0333,105400.0
2011-12-28 09:50:00,20.07,20.09,20.03,20.07,326900.0,15.0407,15.0557,15.0108,15.0407,326900.0
2011-12-28 09:55:00,20.07,20.07,20.01,20.02,92300.0,15.0407,15.0407,14.9958,15.0033,92300.0
2011-12-28 10:00:00,20.02,20.03,20.0,20.03,145600.0,15.0033,15.0108,14.9883,15.0108,145600.0
2011-12-28 10:05:00,20.02,20.06,20.02,20.04,73800.0,15.0033,15.0333,15.0033,15.0183,73800.0
2011-12-28 10:10:00,20.04,20.04,20.02,20.03,43500.0,15.0183,15.0183,15.0033,15.0108,43500.0
2011-12-28 10:15:00,20.03,20.04,20.01,20.02,136700.0,15.0108,15.0183,14.9958,15.0033,136700.0
2011-12-28 10:20:00,20.02,20.04,20.0,20.0,92600.0,15.0033,15.0183,14.9883,14.9883,92600.0
2011-12-28 10:25:00,20.0,20.02,19.98,20.01,209200.0,14.9883,15.0033,14.9733,14.9958,209200.0
2011-12-28 10:30:00,20.01,20.02,19.99,20.0,156700.0,14.9958,15.0033,14.9808,14.9883,156700.0
2011-12-28 10:35:00,20.0,20.02,19.99,20.0,203300.0,14.9883,15.0033,14.9808,14.9883,203300.0
2011-12-28 10:40:00,20.01,20.02,19.99,19.99,144000.0,14.9958,15.0033,14.9808,14.9808,144000.0
2011-12-28 10:45:00,19.99,20.0,19.99,19.99,118000.0,14.9808,14.9883,14.9808,14.9808,118000.0
2011-12-28 10:50:00,20.0,20.0,19.99,19.99,114100.0,14.9883,14.9883,14.9808,14.9808,114100.0
2011-12-28 10:55:00,20.0,20.01,19.99,20.0,99500.0,14.9883,14.9958,14.9808,14.9883,99500.0
2011-12-28 11:00:00,20.0,20.01,19.99,19.99,80300.0,14.9883,14.9958,14.9808,14.9808,80300.0
2011-12-28 11:05:00,19.99,20.0,19.98,19.98,79200.0,14.9808,14.9883,14.9733,14.9733,79200.0
2011-12-28 11:10:00,19.99,20.01,19.99,19.99,54700.0,14.9808,14.9958,14.9808,14.9808,54700.0
2011-12-28 11:15:00,19.99,20.0,19.98,20.0,79600.0,14.9808,14.9883,14.9733,14.9883,79600.0
2011-12-28 11:20:00,19.99,20.0,19.96,19.97,97600.0,14.9808,14.9883,14.9583,14.9658,97600.0
2011-12-28 11:25:00,19.97,19.97,19.91,19.91,48100.0,14.9658,14.9658,14.9208,14.9208,48100.0
2011-12-28 11:30:00,19.91,19.93,19.88,19.91,93800.0,14.9208,14.9358,14.8984,14.9208,93800.0
2011-12-28 11:35:00,19.91,19.91,19.83,19.83,165500.0,14.9208,14.9208,14.8609,14.8609,165500.0
2011-12-28 11:40:00,19.84,19.89,19.84,19.88,67500.0,14.8684,14.9059,14.8684,14.8984,67500.0
2011-12-28 11:45:00,19.88,19.9,19.85,19.88,39500.0,14.8984,14.9133,14.8759,14.8984,39500.0
2011-12-28 11:50:00,19.88,19.92,19.87,19.91,29500.0,14.8984,14.9283,14.8909,14.9208,29500.0
2011-12-28 11:55:00,19.9,19.92,19.89,19.91,42600.0,14.9133,14.9283,14.9059,14.9208,42600.0
2011-12-28 12:00:00,19.91,19.91,19.88,19.89,50500.0,14.9208,14.9208,14.8984,14.9059,50500.0
2011-12-28 12:05:00,19.89,19.89,19.88,19.89,26400.0,14.9059,14.9059,14.8984,14.9059,26400.0
2011-12-28 12:10:00,19.88,19.9,19.88,19.89,52200.0,14.8984,14.9133,14.8984,14.9059,52200.0
2011-12-28 12:15:00,19.89,19.89,19.88,19.89,77600.0,14.9059,14.9059,14.8984,14.9059,77600.0
2011-12-28 12:20:00,19.89,19.89,19.87,19.88,36800.0,14.9059,14.9059,14.8909,14.8984,36800.0
2011-12-28 12:25:00,19.88,19.88,19.87,19.88,23100.0,14.8984,14.8984,14.8909,14.8984,23100.0
2011-12-28 12:30:00,19.88,19.89,19.86,19.89,78200.0,14.8984,14.9059,14.8834,14.9059,78200.0
2011-12-28 12:35:00,19.89,19.93,19.87,19.93,67600.0,14.9059,14.9358,14.8909,14.9358,67600.0
2011-12-28 12:40:00,19.93,19.98,19.92,19.96,79800.0,14.9358,14.9733,14.9283,14.9583,79800.0
2011-12-28 12:45:00,19.96,19.97,19.95,19.96,26400.0,14.9583,14.9658,14.9508,14.9583,26400.0
2011-12-28 12:50:00,19.96,19.96,19.91,19.92,86700.0,14.9583,14.9583,14.9208,14.9283,86700.0
2011-12-28 12:55:00,19.91,19.94,19.91,19.94,20000.0,14.9208,14.9433,14.9208,14.9433,20000.0
2011-12-28 13:00:00,19.93,19.93,19.91,19.92,30100.0,14.9358,14.9358,14.9208,14.9283,30100.0
2011-12-28 13:05:00,19.92,19.92,19.9,19.9,37200.0,14.9283,14.9283,14.9133,14.9133,37200.0
2011-12-28 13:10:00,19.9,19.9,19.89,19.89,25600.0,14.9133,14.9133,14.9059,14.9059,25600.0
2011-12-28 13:15:00,19.89,19.9,19.89,19.89,55900.0,14.9059,14.9133,14.9059,14.9059,55900.0
2011-12-28 13:20:00,19.89,19.9,19.89,19.89,48500.0,14.9059,14.9133,14.9059,14.9059,48500.0
2011-12-28 13:25:00,19.89,19.9,19.89,19.89,9400.0,14.9059,14.9133,14.9059,14.9059,9400.0
2011-12-28 13:30:00,19.9,19.9,19.89,19.89,24400.0,14.9133,14.9133,14.9059,14.9059,24400.0
2011-12-28 13:35:00,19.89,19.94,19.89,19.92,91100.0,14.9059,14.9433,14.9059,14.9283,91100.0
2011-12-28 13:40:00,19.92,19.93,19.89,19.89,36100.0,14.9283,14.9358,14.9059,14.9059,36100.0
2011-12-28 13:45:00,19.89,19.9,19.88,19.89,36000.0,14.9059,14.9133,14.8984,14.9059,36000.0
2011-12-28 13:50:00,19.9,19.9,19.89,19.89,48000.0,14.9133,14.9133,14.9059,14.9059,48000.0
2011-12-28 13:55:00,19.9,19.91,19.87,19.87,58000.0,14.9133,14.9208,14.8909,14.8909,58000.0
2011-12-28 14:00:00,19.87,19.88,19.84,19.85,92200.0,14.8909,14.8984,14.8684,14.8759,92200.0
2011-12-28 14:05:00,19.85,19.85,19.82,19.83,122500.0,14.8759,14.8759,14.8534,14.8609,122500.0
2011-12-28 14:10:00,19.83,19.83,19.82,19.82,58900.0,14.8609,14.8609,14.8534,14.8534,58900.0
2011-12-28 14:15:00,19.82,19.83,19.79,19.8,123600.0,14.8534,14.8609,14.8309,14.8384,123600.0
2011-12-28 14:20:00,19.8,19.81,19.79,19.79,45100.0,14.8384,14.8459,14.8309,14.8309,45100.0
2011-12-28 14:25:00,19.79,19.84,19.79,19.82,61800.0,14.8309,14.8684,14.8309,14.8534,61800.0
2011-12-28 14:30:00,19.81,19.82,19.77,19.77,77200.0,14.8459,14.8534,14.8159,14.8159,77200.0
2011-12-28 14:35:00,19.77,19.8,19.77,19.78,54600.0,14.8159,14.8384,14.8159,14.8234,54600.0
2011-12-28 14:40:00,19.77,19.8,19.77,19.79,45600.0,14.8159,14.8384,14.8159,14.8309,45600.0
2011-12-28 14:45:00,19.8,19.8,19.77,19.8,35400.0,14.8384,14.8384,14.8159,14.8384,35400.0
2011-12-28 14:50:00,19.8,19.8,19.76,19.77,38200.0,14.8384,14.8384,14.8084,14.8159,38200.0
2011-12-28 14:55:00,19.77,19.8,19.77,19.77,56100.0,14.8159,14.8384,14.8159,14.8159,56100.0
2011-12-28 15:00:00,19.77,19.82,19.77,19.82,40700.0,14.8159,14.8534,14.8159,14.8534,40700.0
2011-12-28 15:05:00,19.82,19.87,19.81,19.86,57800.0,14.8534,14.8909,14.8459,14.8834,57800.0
2011-12-28 15:10:00,19.86,19.87,19.83,19.84,44200.0,14.8834,14.8909,14.8609,14.8684,44200.0
2011-12-28 15:15:00,19.84,19.85,19.81,19.82,59000.0,14.8684,14.8759,14.8459,14.8534,59000.0
2011-12-28 15:20:00,19.83,19.86,19.8,19.85,70200.0,14.8609,14.8834,14.8384,14.8759,70200.0
2011-12-28 15:25:00,19.85,19.85,19.77,19.79,86500.0,14.8759,14.8759,14.8159,14.8309,86500.0
2011-12-28 15:30:00,19.8,19.84,19.79,19.84,44400.0,14.8384,14.8684,14.8309,14.8684,44400.0
2011-12-28 15:35:00,19.84,19.86,19.81,19.83,88900.0,14.8684,14.8834,14.8459,14.8609,88900.0
2011-12-28 15:40:00,19.83,19.86,19.83,19.86,82600.0,14.8609,14.8834,14.8609,14.8834,82600.0
2011-12-28 15:45:00,19.86,19.88,19.85,19.88,175100.0,14.8834,14.8984,14.8759,14.8984,175100.0
2011-12-28 15:50:00,19.88,19.88,19.84,19.84,175900.0,14.8984,14.8984,14.8684,14.8684,175900.0
2011-12-28 15:55:00,19.85,19.85,19.81,19.85,289500.0,14.8759,14.8759,14.8459,14.8759,289500.0
2011-12-29 09:30:00,19.85,19.86,19.71,19.85,204200.0,14.8759,14.8834,14.771,14.8759,204200.0
2011-12-29 09:35:00,19.86,19.9,19.85,19.86,67200.0,14.8834,14.9133,14.8759,14.8834,67200.0
2011-12-29 09:40:00,19.86,19.9,19.85,19.89,59200.0,14.8834,14.9133,14.8759,14.9059,59200.0
2011-12-29 09:45:00,19.9,19.94,19.86,19.88,61400.0,14.9133,14.9433,14.8834,14.8984,61400.0
2011-12-29 09:50:00,19.87,19.9,19.85,19.88,62500.0,14.8909,14.9133,14.8759,14.8984,62500.0
2011-12-29 09:55:00,19.89,19.94,19.89,19.92,81400.0,14.9059,14.9433,14.9059,14.9283,81400.0
2011-12-29 10:00:00,19.92,19.96,19.92,19.94,72400.0,14.9283,14.9583,14.9283,14.9433,72400.0
2011-12-29 10:05:00,19.95,20.0,19.95,19.98,111200.0,14.9508,14.9883,14.9508,14.9733,111200.0
2011-12-29 10:10:00,19.98,20.0,19.93,19.93,51200.0,14.9733,14.9883,14.9358,14.9358,51200.0
2011-12-29 10:15:00,19.93,19.97,19.91,19.91,62300.0,14.9358,14.9658,14.9208,14.9208,62300.0
2011-12-29 10:20:00,19.91,19.93,19.89,19.91,63800.0,14.9208,14.9358,14.9059,14.9208,63800.0
2011-12-29 10:25:00,19.91,20.03,19.9,20.03,138800.0,14.9208,15.0108,14.9133,15.0108,138800.0
2011-12-29 10:30:00,20.02,20.06,20.02,20.05,98300.0,15.0033,15.0333,15.0033,15.0258,98300.0
2011-12-29 10:35:00,20.06,20.12,20.05,20.06,87500.0,15.0333,15.0782,15.0258,15.0333,87500.0
2011-12-29 10:40:00,20.06,20.06,20.02,20.05,111100.0,15.0333,15.0333,15.0033,15.0258,111100.0
2011-12-29 10:45:00,20.04,20.05,20.02,20.02,50300.0,15.0183,15.0258,15.0033,15.0033,50300.0
2011-12-29 10:50:00,20.02,20.03,19.97,20.0,93900.0,15.0033,15.0108,14.9658,14.9883,93900.0
2011-12-29 10:55:00,20.0,20.01,19.91,19.94,71700.0,14.9883,14.9958,14.9208,14.9433,71700.0
2011-12-29 11:00:00,19.95,19.97,19.9,19.91,104900.0,14.9508,14.9658,14.9133,14.9208,104900.0
2011-12-29 11:05:00,19.92,19.92,19.86,19.86,133500.0,14.9283,14.9283,14.8834,14.8834,133500.0
2011-12-29 11:10:00,19.86,19.88,19.85,19.85,49600.0,14.8834,14.8984,14.8759,14.8759,49600.0
2011-12-29 11:15:00,19.86,19.86,19.82,19.83,127100.0,14.8834,14.8834,14.8534,14.8609,127100.0
2011-12-29 11:20:00,19.83,19.85,19.82,19.82,94000.0,14.8609,14.8759,14.8534,14.8534,94000.0
2011-12-29 11:25:00,19.83,19.85,19.81,19.81,97700.0,14.8609,14.8759,14.8459,14.8459,97700.0
2011-12-29 11:30:00,19.82,19.83,19.8,19.83,54700.0,14.8534,14.8609,14.8384,14.8609,54700.0
2011-12-29 11:35:00,19.82,19.88,19.82,19.88,94700.0,14.8534,14.8984,14.8534,14.8984,94700.0
2011-12-29 11:40:00,19.88,19.91,19.88,19.89,67800.0,14.8984,14.9208,14.8984,14.9059,67800.0
2011-12-29 11:45:00,19.89,19.9,19.88,19.9,61700.0,14.9059,14.9133,14.8984,14.9133,61700.0
2011-12-29 11:50:00,19.9,19.9,19.89,19.89,35100.0,14.9133,14.9133,14.9059,14.9059,35100.0
2011-12-29 11:55:00,19.89,19.9,19.89,19.89,35900.0,14.9059,14.9133,14.9059,14.9059,35900.0
2011-12-29 12:00:00,19.9,19.92,19.87,19.9,176400.0,14.9133,14.9283,14.8909,14.9133,176400.0
2011-12-29 12:05:00,19.9,19.93,19.89,19.89,168700.0,14.9133,14.9358,14.9059,14.9059,168700.0
2011-12-29 12:10:00,19.9,19.92,19.89,19.9,186600.0,14.9133,14.9283,14.9059,14.9133,186600.0
2011-12-29 12:15:00,19.92,19.95,19.92,19.94,52400.0,14.9283,14.9508,14.9283,14.9433,52400.0
2011-12-29 12:20:00,19.94,19.95,19.91,19.93,44400.0,14.9433,14.9508,14.9208,14.9358,44400.0
2011-12-29 12:25:00,19.93,19.94,19.92,19.92,21500.0,14.9358,14.9433,14.9283,14.9283,21500.0
2011-12-29 12:30:00,19.92,19.93,19.91,19.92,61800.0,14.9283,14.9358,14.9208,14.9283,61800.0
2011-12-29 12:35:00,19.93,19.93,19.91,19.93,45700.0,14.9358,14.9358,14.9208,14.9358,45700.0
2011-12-29 12:40:00,19.93,19.95,19.92,19.94,38500.0,14.9358,14.9508,14.9283,14.9433,38500.0
2011-12-29 12:45:00,19.94,19.96,19.94,19.96,13400.0,14.9433,14.9583,14.9433,14.9583,13400.0
2011-12-29 12:50:00,19.96,20.0,19.95,19.98,73300.0,14.9583,14.9883,14.9508,14.9733,73300.0
2011-12-29 12:55:00,19.99,19.99,19.94,19.95,72100.0,14.9808,14.9808,14.9433,14.9508,72100.0
2011-12-29 13:00:00,19.95,19.98,19.94,19.97,32000.0,14.9508,14.9733,14.9433,14.9658,32000.0
2011-12-29 13:05:00,19.97,20.0,19.96,20.0,59600.0,14.9658,14.9883,14.9583,14.9883,59600.0
2011-12-29 13:10:00,19.99,20.0,19.98,20.0,38200.0,14.9808,14.9883,14.9733,14.9883,38200.0
2011-12-29 13:15:00,19.99,19.99,19.96,19.98,51100.0,14.9808,14.9808,14.9583,14.9733,51100.0
2011-12-29 13:20:00,19.98,20.0,19.97,20.0,51100.0,14.9733,14.9883,14.9658,14.9883,51100.0
2011-12-29 13:25:00,19.99,20.04,19.98,20.02,106700.0,14.9808,15.0183,14.9733,15.0033,106700.0
2011-12-29 13:30:00,20.02,20.04,20.02,20.04,43100.0,15.0033,15.0183,15.0033,15.0183,43100.0
2011-12-29 13:35:00,20.03,20.04,20.03,20.04,52500.0,15.0108,15.0183,15.0108,15.0183,52500.0
2011-12-29 13:40:00,20.04,20.09,20.03,20.05,88500.0,15.0183,15.0557,15.0108,15.0258,88500.0
2011-12-29 13:45:00,20.05,20.09,20.05,20.08,54500.0,15.0258,15.0557,15.0258,15.0482,54500.0
2011-12-29 13:50:00,20.08,20.09,20.07,20.09,107800.0,15.0482,15.0557,15.0407,15.0557,107800.0
2011-12-29 13:55:00,20.09,20.1,20.07,20.09,94800.0,15.0557,15.0632,15.0407,15.0557,94800.0
2011-12-29 14:00:00,20.1,20.11,20.08,20.1,56800.0,15.0632,15.0707,15.0482,15.0632,56800.0
2011-12-29 14:05:00,20.11,20.12,20.1,20.11,66700.0,15.0707,15.0782,15.0632,15.0707,66700.0
2011-12-29 14:10:00,20.11,20.12,20.1,20.1,36800.0,15.0707,15.0782,15.0632,15.0632,36800.0
2011-12-29 14:15:00,20.1,20.11,20.09,20.1,53600.0,15.0632,15.0707,15.0557,15.0632,53600.0
2011-12-29 14:20:00,20.11,20.11,20.1,20.1,19200.0,15.0707,15.0707,15.0632,15.0632,19200.0
2011-12-29 14:25:00,20.11,20.11,20.08,20.11,62700.0,15.0707,15.0707,15.0482,15.0707,62700.0
2011-12-29 14:30:00,20.1,20.12,20.1,20.11,70800.0,15.0632,15.0782,15.0632,15.0707,70800.0
2011-12-29 14:35:00,20.1,20.11,20.1,20.1,29000.0,15.0632,15.0707,15.0632,15.0632,29000.0
2011-12-29 14:40:00,20.1,20.11,20.1,20.11,21600.0,15.0632,15.0707,15.0632,15.0707,21600.0
2011-12-29 14:45:00,20.1,20.14,20.1,20.14,79200.0,15.0632,15.0932,15.0632,15.0932,79200.0
2011-12-29 14:50:00,20.14,20.15,20.12,20.13,39700.0,15.0932,15.1007,15.0782,15.0857,39700.0
2011-12-29 14:55:00,20.12,20.13,20.1,20.13,64900.0,15.0782,15.0857,15.0632,15.0857,64900.0
2011-12-29 15:00:00,20.13,20.15,20.13,20.14,49000.0,15.0857,15.1007,15.0857,15.0932,49000.0
2011-12-29 15:05:00,20.14,20.15,20.12,20.15,62800.0,15.0932,15.1007,15.0782,15.1007,62800.0
2011-12-29 15:10:00,20.14,20.19,20.14,20.19,117200.0,15.0932,15.1307,15.0932,15.1307,117200.0
2011-12-29 15:15:00,20.18,20.2,20.17,20.2,115100.0,15.1232,15.1382,15.1157,15.1382,115100.0
2011-12-29 15:20:00,20.2,20.25,20.19,20.24,212700.0,15.1382,15.1756,15.1307,15.1681,212700.0
2011-12-29 15:25:00,20.24,20.24,20.19,20.2,96500.0,15.1681,15.1681,15.1307,15.1382,96500.0
2011-12-29 15:30:00,20.21,20.24,20.2,20.23,67500.0,15.1457,15.1681,15.1382,15.1607,67500.0
2011-12-29 15:35:00,20.23,20.24,20.22,20.23,55400.0,15.1607,15.1681,15.1532,15.1607,55400.0
2011-12-29 15:40:00,20.24,20.25,20.22,20.23,124000.0,15.1681,15.1756,15.1532,15.1607,124000.0
2011-12-29 15:45:00,20.23,20.23,20.19,20.2,121700.0,15.1607,15.1607,15.1307,15.1382,121700.0
2011-12-29 15:50:00,20.2,20.22,20.19,20.22,123300.0,15.1382,15.1532,15.1307,15.1532,123300.0
2011-12-29 15:55:00,20.21,20.23,20.19,20.21,318300.0,15.1457,15.1607,15.1307,15.1457,318300.0
2011-12-30 09:30:00,20.12,20.26,20.05,20.25,120300.0,15.0782,15.1831,15.0258,15.1756,120300.0
2011-12-30 09:35:00,20.26,20.33,20.25,20.29,104500.0,15.1831,15.2356,15.1756,15.2056,104500.0
2011-12-30 09:40:00,20.29,20.3,20.22,20.22,91700.0,15.2056,15.2131,15.1532,15.1532,91700.0
2011-12-30 09:45:00,20.23,20.31,20.23,20.3,65300.0,15.1607,15.2206,15.1607,15.2131,65300.0
2011-12-30 09:50:00,20.3,20.31,20.25,20.29,67200.0,15.2131,15.2206,15.1756,15.2056,67200.0
2011-12-30 09:55:00,20.29,20.31,20.27,20.3,105800.0,15.2056,15.2206,15.1906,15.2131,105800.0
2011-12-30 10:00:00,20.3,20.34,20.28,20.34,75400.0,15.2131,15.2431,15.1981,15.2431,75400.0
2011-12-30 10:05:00,20.34,20.35,20.31,20.32,37700.0,15.2431,15.2506,15.2206,15.2281,37700.0
2011-12-30 10:10:00,20.31,20.37,20.28,20.33,121100.0,15.2206,15.2656,15.1981,15.2356,121100.0
2011-12-30 10:15:00,20.33,20.37,20.28,20.29,65500.0,15.2356,15.2656,15.1981,15.2056,65500.0
2011-12-30 10:20:00,20.29,20.31,20.28,20.31,64000.0,15.2056,15.2206,15.1981,15.2206,64000.0
2011-12-30 10:25:00,20.3,20.31,20.28,20.31,97800.0,15.2131,15.2206,15.1981,15.2206,97800.0
2011-12-30 10:30:00,20.31,20.31,20.28,20.3,40900.0,15.2206,15.2206,15.1981,15.2131,40900.0
2011-12-30 10:35:00,20.3,20.3,20.29,20.3,59300.0,15.2131,15.2131,15.2056,15.2131,59300.0
2011-12-30 10:40:00,20.29,20.31,20.27,20.3,114000.0,15.2056,15.2206,15.1906,15.2131,114000.0
2011-12-30 10:45:00,20.3,20.3,20.29,20.29,65100.0,15.2131,15.2131,15.2056,15.2056,65100.0
2011-12-30 10:50:00,20.3,20.3,20.27,20.29,63400.0,15.2131,15.2131,15.1906,15.2056,63400.0
2011-12-30 10:55:00,20.29,20.3,20.27,20.3,62900.0,15.2056,15.2131,15.1906,15.2131,62900.0
2011-12-30 11:00:00,20.29,20.31,20.29,20.31,81800.0,15.2056,15.2206,15.2056,15.2206,81800.0
2011-12-30 11:05:00,20.3,20.31,20.3,20.31,34400.0,15.2131,15.2206,15.2131,15.2206,34400.0
2011-12-30 11:10:00,20.31,20.31,20.3,20.3,38400.0,15.2206,15.2206,15.2131,15.2131,38400.0
2011-12-30 11:15:00,20.3,20.32,20.29,20.31,100900.0,15.2131,15.2281,15.2056,15.2206,100900.0
2011-12-30 11:20:00,20.3,20.31,20.28,20.3,41800.0,15.2131,15.2206,15.1981,15.2131,41800.0
2011-12-30 11:25:00,20.29,20.3,20.28,20.29,35900.0,15.2056,15.2131,15.1981,15.2056,35900.0
2011-12-30 11:30:00,20.29,20.3,20.22,20.25,122700.0,15.2056,15.2131,15.1532,15.1756,122700.0
2011-12-30 11:35:00,20.25,20.27,20.22,20.23,43000.0,15.1756,15.1906,15.1532,15.1607,43000.0
2011-12-30 11:40:00,20.23,20.24,20.2,20.21,121300.0,15.1607,15.1681,15.1382,15.1457,121300.0
2011-12-30 11:45:00,20.21,20.21,20.16,20.16,101100.0,15.1457,15.1457,15.1082,15.1082,101100.0
2011-12-30 11:50:00,20.17,20.17,20.11,20.14,224000.0,15.1157,15.1157,15.0707,15.0932,224000.0
2011-12-30 11:55:00,20.14,20.16,20.13,20.15,78700.0,15.0932,15.1082,15.0857,15.1007,78700.0
2011-12-30 12:00:00,20.15,20.15,20.1,20.13,99000.0,15.1007,15.1007,15.0632,15.0857,99000.0
2011-12-30 12:05:00,20.12,20.15,20.12,20.15,53500.0,15.0782,15.1007,15.0782,15.1007,53500.0
2011-12-30 12:10:00,20.14,20.16,20.13,20.15,86400.0,15.0932,15.1082,15.0857,15.1007,86400.0
2011-12-30 12:15:00,20.14,20.17,20.14,20.14,50400.0,15.0932,15.1157,15.0932,15.0932,50400.0
2011-12-30 12:20:00,20.14,20.16,20.13,20.15,82800.0,15.0932,15.1082,15.0857,15.1007,82800.0
2011-12-30 12:25:00,20.14,20.15,20.13,20.13,22300.0,15.0932,15.1007,15.0857,15.0857,22300.0
2011-12-30 12:30:00,20.14,20.16,20.1,20.15,231300.0,15.0932,15.1082,15.0632,15.1007,231300.0
2011-12-30 12:35:00,20.16,20.16,20.14,20.15,33900.0,15.1082,15.1082,15.0932,15.1007,33900.0
2011-12-30 12:40:00,20.15,20.2,20.15,20.19,78500.0,15.1007,15.1382,15.1007,15.1307,78500.0
2011-12-30 12:45:00,20.19,20.21,20.18,20.2,79300.0,15.1307,15.1457,15.1232,15.1382,79300.0
2011-12-30 12:50:00,20.2,20.2,20.17,20.18,73400.0,15.1382,15.1382,15.1157,15.1232,73400.0
2011-12-30 12:55:00,20.19,20.19,20.18,20.18,10400.0,15.1307,15.1307,15.1232,15.1232,10400.0
2011-12-30 13:00:00,20.18,20.19,20.17,20.18,38000.0,15.1232,15.1307,15.1157,15.1232,38000.0
2011-12-30 13:05:00,20.18,20.19,20.17,20.19,26500.0,15.1232,15.1307,15.1157,15.1307,26500.0
2011-12-30 13:10:00,20.19,20.2,20.18,20.19,35200.0,15.1307,15.1382,15.1232,15.1307,35200.0
2011-12-30 13:15:00,20.19,20.2,20.18,20.19,54000.0,15.1307,15.1382,15.1232,15.1307,54000.0
2011-12-30 13:20:00,20.2,20.22,20.19,20.21,64900.0,15.1382,15.1532,15.1307,15.1457,64900.0
2011-12-30 13:25:00,20.2,20.22,20.2,20.2,54700.0,15.1382,15.1532,15.1382,15.1382,54700.0
2011-12-30 13:30:00,20.2,20.21,20.18,20.19,41800.0,15.1382,15.1457,15.1232,15.1307,41800.0
2011-12-30 13:35:00,20.19,20.2,20.18,20.18,86800.0,15.1307,15.1382,15.1232,15.1232,86800.0
2011-12-30 13:40:00,20.19,20.21,20.18,20.21,62500.0,15.1307,15.1457,15.1232,15.1457,62500.0
2011-12-30 13:45:00,20.2,20.22,20.2,20.22,40200.0,15.1382,15.1532,15.1382,15.1532,40200.0
2011-12-30 13:50:00,20.22,20.22,20.16,20.19,178800.0,15.1532,15.1532,15.1082,15.1307,178800.0
2011-12-30 13:55:00,20.18,20.19,20.18,20.18,71400.0,15.1232,15.1307,15.1232,15.1232,71400.0
2011-12-30 14:00:00,20.18,20.18,20.16,20.16,52900.0,15.1232,15.1232,15.1082,15.1082,52900.0
2011-12-30 14:05:00,20.17,20.2,20.14,20.19,216700.0,15.1157,15.1382,15.0932,15.1307,216700.0
2011-12-30 14:10:00,20.19,20.19,20.17,20.17,20800.0,15.1307,15.1307,15.1157,15.1157,20800.0
2011-12-30 14:15:00,20.17,20.18,20.13,20.13,59800.0,15.1157,15.1232,15.0857,15.0857,59800.0
2011-12-30 14:20:00,20.13,20.14,20.12,20.13,96100.0,15.0857,15.0932,15.0782,15.0857,96100.0
2011-12-30 14:25:00,20.13,20.19,20.13,20.18,97600.0,15.0857,15.1307,15.0857,15.1232,97600.0
2011-12-30 14:30:00,20.18,20.25,20.18,20.23,144200.0,15.1232,15.1756,15.1232,15.1607,144200.0
2011-12-30 14:35:00,20.23,20.24,20.22,20.23,39500.0,15.1607,15.1681,15.1532,15.1607,39500.0
2011-12-30 14:40:00,20.23,20.24,20.22,20.23,66600.0,15.1607,15.1681,15.1532,15.1607,66600.0
2011-12-30 14:45:00,20.22,20.27,20.22,20.24,99300.0,15.1532,15.1906,15.1532,15.1681,99300.0
2011-12-30 14:50:00,20.23,20.27,20.23,20.25,66800.0,15.1607,15.1906,15.1607,15.1756,66800.0
2011-12-30 14:55:00,20.25,20.26,20.25,20.25,28200.0,15.1756,15.1831,15.1756,15.1756,28200.0
2011-12-30 15:00:00,20.25,20.31,20.25,20.3,137800.0,15.1756,15.2206,15.1756,15.2131,137800.0
2011-12-30 15:05:00,20.3,20.31,20.29,20.3,60600.0,15.2131,15.2206,15.2056,15.2131,60600.0
2011-12-30 15:10:00,20.31,20.31,20.27,20.28,58200.0,15.2206,15.2206,15.1906,15.1981,58200.0
2011-12-30 15:15:00,20.27,20.28,20.25,20.27,75300.0,15.1906,15.1981,15.1756,15.1906,75300.0
2011-12-30 15:20:00,20.27,20.3,20.26,20.3,62200.0,15.1906,15.2131,15.1831,15.2131,62200.0
2011-12-30 15:25:00,20.3,20.31,20.29,20.31,62300.0,15.2131,15.2206,15.2056,15.2206,62300.0
2011-12-30 15:30:00,20.3,20.31,20.29,20.3,75800.0,15.2131,15.2206,15.2056,15.2131,75800.0
2011-12-30 15:35:00,20.3,20.31,20.29,20.29,77600.0,15.2131,15.2206,15.2056,15.2056,77600.0
2011-12-30 15:40:00,20.3,20.32,20.28,20.3,121900.0,15.2131,15.2281,15.1981,15.2131,121900.0
2011-12-30 15:45:00,20.3,20.32,20.29,20.3,151100.0,15.2131,15.2281,15.2056,15.2131,151100.0
2011-12-30 15:50:00,20.3,20.31,20.29,20.3,164200.0,15.2131,15.2206,15.2056,15.2131,164200.0
2011-12-30 15:55:00,20.3,20.31,20.26,20.28,453300.0,15.2131,15.2206,15.1831,15.1981,453300.0
2012-01-03 09:30:00,20.83,20.89,20.75,20.84,283000.0,15.6103,15.6553,15.5503,15.6178,283000.0
2012-01-03 09:35:00,20.84,20.9,20.82,20.88,164800.0,15.6178,15.6628,15.6028,15.6478,164800.0
2012-01-03 09:40:00,20.88,20.92,20.88,20.92,174700.0,15.6478,15.6777,15.6478,15.6777,174700.0
2012-01-03 09:45:00,20.91,20.93,20.86,20.9,141800.0,15.6703,15.6852,15.6328,15.6628,141800.0
2012-01-03 09:50:00,20.89,21.0,20.89,21.0,305600.0,15.6553,15.7377,15.6553,15.7377,305600.0
2012-01-03 09:55:00,21.0,21.03,20.96,20.96,117600.0,15.7377,15.7602,15.7077,15.7077,117600.0
2012-01-03 10:00:00,20.97,21.03,20.96,21.02,300900.0,15.7152,15.7602,15.7077,15.7527,300900.0
2012-01-03 10:05:00,21.01,21.09,21.01,21.09,154300.0,15.7452,15.8051,15.7452,15.8051,154300.0
2012-01-03 10:10:00,21.09,21.1,21.0,21.01,123400.0,15.8051,15.8126,15.7377,15.7452,123400.0
2012-01-03 10:15:00,21.01,21.04,21.01,21.03,70900.0,15.7452,15.7677,15.7452,15.7602,70900.0
2012-01-03 10:20:00,21.03,21.03,21.0,21.01,81800.0,15.7602,15.7602,15.7377,15.7452,81800.0
2012-01-03 10:25:00,21.02,21.02,20.94,20.94,167400.0,15.7527,15.7527,15.6927,15.6927,167400.0
2012-01-03 10:30:00,20.94,20.96,20.91,20.92,434700.0,15.6927,15.7077,15.6703,15.6777,434700.0
2012-01-03 10:35:00,20.93,20.93,20.88,20.88,103700.0,15.6852,15.6852,15.6478,15.6478,103700.0
2012-01-03 10:40:00,20.89,20.94,20.89,20.93,117900.0,15.6553,15.6927,15.6553,15.6852,117900.0
2012-01-03 10:45:00,20.93,20.97,20.93,20.96,144100.0,15.6852,15.7152,15.6852,15.7077,144100.0
2012-01-03 10:50:00,20.95,21.0,20.94,21.0,112800.0,15.7002,15.7377,15.6927,15.7377,112800.0
2012-01-03 10:55:00,21.0,21.05,20.98,21.04,140900.0,15.7377,15.7752,15.7227,15.7677,140900.0
2012-01-03 11:00:00,21.04,21.1,21.03,21.1,129100.0,15.7677,15.8126,15.7602,15.8126,129100.0
2012-01-03 11:05:00,21.1,21.1,21.01,21.01,249800.0,15.8126,15.8126,15.7452,15.7452,249800.0
2012-01-03 11:10:00,21.02,21.08,21.01,21.08,128200.0,15.7527,15.7977,15.7452,15.7977,128200.0
2012-01-03 11:15:00,21.08,21.11,21.07,21.1,94200.0,15.7977,15.8201,15.7902,15.8126,94200.0
2012-01-03 11:20:00,21.1,21.16,21.1,21.15,161900.0,15.8126,15.8576,15.8126,15.8501,161900.0
2012-01-03 11:25:00,21.15,21.18,21.13,21.17,105700.0,15.8501,15.8726,15.8351,15.8651,105700.0
2012-01-03 11:30:00,21.17,21.18,21.12,21.12,123100.0,15.8651,15.8726,15.8276,15.8276,123100.0
2012-01-03 11:35:00,21.12,21.13,21.07,21.08,135400.0,15.8276,15.8351,15.7902,15.7977,135400.0
2012-01-03 11:40:00,21.08,21.09,20.97,21.02,160900.0,15.7977,15.8051,15.7152,15.7527,160900.0
2012-01-03 11:45:00,21.03,21.06,21.02,21.03,88600.0,15.7602,15.7827,15.7527,15.7602,88600.0
2012-01-03 11:50:00,21.04,21.08,21.03,21.07,82500.0,15.7677,15.7977,15.7602,15.7902,82500.0
2012-01-03 11:55:00,21.07,21.11,21.06,21.07,91200.0,15.7902,15.8201,15.7827,15.7902,91200.0
2012-01-03 12:00:00,21.07,21.07,21.05,21.06,71700.0,15.7902,15.7902,15.7752,15.7827,71700.0
2012-01-03 12:05:00,21.06,21.11,21.06,21.11,50300.0,15.7827,15.8201,15.7827,15.8201,50300.0
2012-01-03 12:10:00,21.1,21.11,21.07,21.07,80500.0,15.8126,15.8201,15.7902,15.7902,80500.0
2012-01-03 12:15:00,21.07,21.08,21.05,21.05,82800.0,15.7902,15.7977,15.7752,15.7752,82800.0
2012-01-03 12:20:00,21.06,21.08,21.04,21.05,88000.0,15.7827,15.7977,15.7677,15.7752,88000.0
2012-01-03 12:25:00,21.04,21.06,21.01,21.06,71500.0,15.7677,15.7827,15.7452,15.7827,71500.0
2012-01-03 12:30:00,21.05,21.06,21.0,21.01,42900.0,15.7752,15.7827,15.7377,15.7452,42900.0
2012-01-03 12:35:00,21.01,21.03,20.95,20.95,87800.0,15.7452,15.7602,15.7002,15.7002,87800.0
2012-01-03 12:40:00,20.96,20.99,20.95,20.96,65900.0,15.7077,15.7302,15.7002,15.7077,65900.0
2012-01-03 12:45:00,20.95,20.97,20.91,20.91,77000.0,15.7002,15.7152,15.6703,15.6703,77000.0
2012-01-03 12:50:00,20.91,21.0,20.91,20.99,128800.0,15.6703,15.7377,15.6703,15.7302,128800.0
2012-01-03 12:55:00,20.99,21.02,20.98,21.01,74100.0,15.7302,15.7527,15.7227,15.7452,74100.0
2012-01-03 13:00:00,21.01,21.05,21.0,21.02,49400.0,15.7452,15.7752,15.7377,15.7527,49400.0
2012-01-03 13:05:00,21.02,21.03,20.98,20.98,48300.0,15.7527,15.7602,15.7227,15.7227,48300.0
2012-01-03 13:10:00,20.98,21.0,20.96,21.0,49000.0,15.7227,15.7377,15.7077,15.7377,49000.0
2012-01-03 13:15:00,21.0,21.03,20.99,21.03,105600.0,15.7377,15.7602,15.7302,15.7602,105600.0
2012-01-03 13:20:00,21.03,21.04,21.0,21.01,53900.0,15.7602,15.7677,15.7377,15.7452,53900.0
2012-01-03 13:25:00,21.01,21.03,21.0,21.02,51400.0,15.7452,15.7602,15.7377,15.7527,51400.0
2012-01-03 13:30:00,21.02,21.03,21.0,21.0,39100.0,15.7527,15.7602,15.7377,15.7377,39100.0
2012-01-03 13:35:00,21.0,21.05,21.0,21.05,50600.0,15.7377,15.7752,15.7377,15.7752,50600.0
2012-01-03 13:40:00,21.05,21.08,21.04,21.05,49100.0,15.7752,15.7977,15.7677,15.7752,49100.0
2012-01-03 13:45:00,21.05,21.07,21.03,21.07,39900.0,15.7752,15.7902,15.7602,15.7902,39900.0
2012-01-03 13:50:00,21.07,21.1,21.07,21.07,79000.0,15.7902,15.8126,15.7902,15.7902,79000.0
2012-01-03 13:55:00,21.07,21.08,21.05,21.05,20000.0,15.7902,15.7977,15.7752,15.7752,20000.0
2012-01-03 14:00:00,21.06,21.06,21.04,21.05,36300.0,15.7827,15.7827,15.7677,15.7752,36300.0
2012-01-03 14:05:00,21.05,21.09,21.05,21.09,70900.0,15.7752,15.8051,15.7752,15.8051,70900.0
2012-01-03 14:10:00,21.09,21.1,21.08,21.1,16000.0,15.8051,15.8126,15.7977,15.8126,16000.0
2012-01-03 14:15:00,21.09,21.1,21.02,21.04,75000.0,15.8051,15.8126,15.7527,15.7677,75000.0
2012-01-03 14:20:00,21.04,21.04,21.03,21.04,48400.0,15.7677,15.7677,15.7602,15.7677,48400.0
2012-01-03 14:25:00,21.04,21.05,21.02,21.04,50300.0,15.7677,15.7752,15.7527,15.7677,50300.0
2012-01-03 14:30:00,21.05,21.05,21.04,21.05,40500.0,15.7752,15.7752,15.7677,15.7752,40500.0
2012-01-03 14:35:00,21.05,21.07,21.02,21.03,80900.0,15.7752,15.7902,15.7527,15.7602,80900.0
2012-01-03 14:40:00,21.03,21.1,21.02,21.08,86000.0,15.7602,15.8126,15.7527,15.7977,86000.0
2012-01-03 14:45:00,21.07,21.08,21.04,21.05,52300.0,15.7902,15.7977,15.7677,15.7752,52300.0
2012-01-03 14:50:00,21.05,21.09,21.04,21.05,80700.0,15.7752,15.8051,15.7677,15.7752,80700.0
2012-01-03 14:55:00,21.05,21.07,21.05,21.07,65900.0,15.7752,15.7902,15.7752,15.7902,65900.0
2012-01-03 15:00:00,21.07,21.08,21.05,21.05,51200.0,15.7902,15.7977,15.7752,15.7752,51200.0
2012-01-03 15:05:00,21.05,21.09,21.05,21.07,47800.0,15.7752,15.8051,15.7752,15.7902,47800.0
2012-01-03 15:10:00,21.08,21.1,21.07,21.09,63800.0,15.7977,15.8126,15.7902,15.8051,63800.0
2012-01-03 15:15:00,21.09,21.15,21.09,21.15,144800.0,15.8051,15.8501,15.8051,15.8501,144800.0
2012-01-03 15:20:00,21.15,21.15,21.06,21.06,101200.0,15.8501,15.8501,15.7827,15.7827,101200.0
2012-01-03 15:25:00,21.06,21.07,21.04,21.05,72400.0,15.7827,15.7902,15.7677,15.7752,72400.0
2012-01-03 15:30:00,21.04,21.06,21.04,21.06,95400.0,15.7677,15.7827,15.7677,15.7827,95400.0
2012-01-03 15:35:00,21.05,21.08,21.05,21.07,147600.0,15.7752,15.7977,15.7752,15.7902,147600.0
2012-01-03 15:40:00,21.07,21.09,21.07,21.09,74500.0,15.7902,15.8051,15.7902,15.8051,74500.0
2012-01-03 15:45:00,21.09,21.14,21.09,21.14,179800.0,15.8051,15.8426,15.8051,15.8426,179800.0
2012-01-03 15:50:00,21.13,21.14,21.07,21.07,212700.0,15.8351,15.8426,15.7902,15.7902,212700.0
2012-01-03 15:55:00,21.07,21.08,21.02,21.04,383700.0,15.7902,15.7977,15.7527,15.7677,383700.0
2012-01-04 09:30:00,21.05,21.08,20.86,20.92,127500.0,15.7752,15.7977,15.6328,15.6777,127500.0
2012-01-04 09:35:00,20.91,20.93,20.84,20.91,116500.0,15.6703,15.6852,15.6178,15.6703,116500.0
2012-01-04 09:40:00,20.91,21.04,20.91,21.03,96700.0,15.6703,15.7677,15.6703,15.7602,96700.0
2012-01-04 09:45:00,21.02,21.25,21.02,21.24,338800.0,15.7527,15.9251,15.7527,15.9176,338800.0
2012-01-04 09:50:00,21.23,21.36,21.23,21.32,304900.0,15.9101,16.0075,15.9101,15.9775,304900.0
2012-01-04 09:55:00,21.32,21.37,21.28,21.3,257600.0,15.9775,16.015,15.9475,15.9625,257600.0
2012-01-04 10:00:00,21.28,21.3,21.1,21.12,493100.0,15.9475,15.9625,15.8126,15.8276,493100.0
2012-01-04 10:05:00,21.12,21.14,21.01,21.02,289000.0,15.8276,15.8426,15.7452,15.7527,289000.0
2012-01-04 10:10:00,21.01,21.03,20.89,20.9,340900.0,15.7452,15.7602,15.6553,15.6628,340900.0
2012-01-04 10:15:00,20.89,20.93,20.84,20.9,177700.0,15.6553,15.6852,15.6178,15.6628,177700.0
2012-01-04 10:20:00,20.91,20.93,20.85,20.92,87600.0,15.6703,15.6852,15.6253,15.6777,87600.0
2012-01-04 10:25:00,20.92,20.93,20.86,20.86,77000.0,15.6777,15.6852,15.6328,15.6328,77000.0
2012-01-04 10:30:00,20.86,20.86,20.77,20.81,241500.0,15.6328,15.6328,15.5653,15.5953,241500.0
2012-01-04 10:35:00,20.82,20.83,20.75,20.76,73000.0,15.6028,15.6103,15.5503,15.5578,73000.0
2012-01-04 10:40:00,20.77,20.81,20.76,20.8,83400.0,15.5653,15.5953,15.5578,15.5878,83400.0
2012-01-04 10:45:00,20.81,20.81,20.75,20.75,75900.0,15.5953,15.5953,15.5503,15.5503,75900.0
2012-01-04 10:50:00,20.76,20.8,20.75,20.76,247400.0,15.5578,15.5878,15.5503,15.5578,247400.0
2012-01-04 10:55:00,20.76,20.79,20.75,20.79,87200.0,15.5578,15.5803,15.5503,15.5803,87200.0
2012-01-04 11:00:00,20.79,20.88,20.77,20.87,109500.0,15.5803,15.6478,15.5653,15.6403,109500.0
2012-01-04 11:05:00,20.88,20.89,20.86,20.87,74500.0,15.6478,15.6553,15.6328,15.6403,74500.0
2012-01-04 11:10:00,20.86,20.89,20.86,20.89,49600.0,15.6328,15.6553,15.6328,15.6553,49600.0
2012-01-04 11:15:00,20.89,20.89,20.86,20.86,48400.0,15.6553,15.6553,15.6328,15.6328,48400.0
2012-01-04 11:20:00,20.86,20.98,20.86,20.93,151300.0,15.6328,15.7227,15.6328,15.6852,151300.0
2012-01-04 11:25:00,20.93,20.98,20.91,20.93,78100.0,15.6852,15.7227,15.6703,15.6852,78100.0
2012-01-04 11:30:00,20.93,20.96,20.9,20.9,21300.0,15.6852,15.7077,15.6628,15.6628,21300.0
2012-01-04 11:35:00,20.9,20.96,20.9,20.95,31100.0,15.6628,15.7077,15.6628,15.7002,31100.0
2012-01-04 11:40:00,20.95,20.98,20.95,20.96,44600.0,15.7002,15.7227,15.7002,15.7077,44600.0
2012-01-04 11:45:00,20.95,20.98,20.95,20.97,37500.0,15.7002,15.7227,15.7002,15.7152,37500.0
2012-01-04 11:50:00,20.98,20.98,20.95,20.95,31600.0,15.7227,15.7227,15.7002,15.7002,31600.0
2012-01-04 11:55:00,20.96,20.97,20.95,20.97,38700.0,15.7077,15.7152,15.7002,15.7152,38700.0
2012-01-04 12:00:00,20.97,20.97,20.95,20.96,34800.0,15.7152,15.7152,15.7002,15.7077,34800.0
2012-01-04 12:05:00,20.97,21.06,20.96,21.05,121700.0,15.7152,15.7827,15.7077,15.7752,121700.0
2012-01-04 12:10:00,21.06,21.09,21.05,21.06,73400.0,15.7827,15.8051,15.7752,15.7827,73400.0
2012-01-04 12:15:00,21.06,21.08,21.04,21.07,51700.0,15.7827,15.7977,15.7677,15.7902,51700.0
2012-01-04 12:20:00,21.08,21.08,21.04,21.04,40500.0,15.7977,15.7977,15.7677,15.7677,40500.0
2012-01-04 12:25:00,21.04,21.07,21.04,21.06,45700.0,15.7677,15.7902,15.7677,15.7827,45700.0
2012-01-04 12:30:00,21.06,21.12,21.06,21.12,69600.0,15.7827,15.8276,15.7827,15.8276,69600.0
2012-01-04 12:35:00,21.11,21.14,21.09,21.12,59700.0,15.8201,15.8426,15.8051,15.8276,59700.0
2012-01-04 12:40:00,21.12,21.17,21.12,21.16,61400.0,15.8276,15.8651,15.8276,15.8576,61400.0
2012-01-04 12:45:00,21.16,21.18,21.13,21.17,135600.0,15.8576,15.8726,15.8351,15.8651,135600.0
2012-01-04 12:50:00,21.16,21.17,21.12,21.14,66500.0,15.8576,15.8651,15.8276,15.8426,66500.0
2012-01-04 12:55:00,21.13,21.2,21.13,21.17,67300.0,15.8351,15.8876,15.8351,15.8651,67300.0
2012-01-04 13:00:00,21.18,21.18,21.1,21.11,70900.0,15.8726,15.8726,15.8126,15.8201,70900.0
2012-01-04 13:05:00,21.1,21.13,21.1,21.11,38500.0,15.8126,15.8351,15.8126,15.8201,38500.0
2012-01-04 13:10:00,21.1,21.11,21.09,21.1,51400.0,15.8126,15.8201,15.8051,15.8126,51400.0
2012-01-04 13:15:00,21.09,21.1,21.03,21.04,70400.0,15.8051,15.8126,15.7602,15.7677,70400.0
2012-01-04 13:20:00,21.04,21.06,21.02,21.05,42600.0,15.7677,15.7827,15.7527,15.7752,42600.0
2012-01-04 13:25:00,21.05,21.08,21.05,21.05,32400.0,15.7752,15.7977,15.7752,15.7752,32400.0
2012-01-04 13:30:00,21.04,21.06,21.04,21.04,23400.0,15.7677,15.7827,15.7677,15.7677,23400.0
2012-01-04 13:35:00,21.03,21.05,21.01,21.03,58500.0,15.7602,15.7752,15.7452,15.7602,58500.0
2012-01-04 13:40:00,21.04,21.06,21.03,21.06,25100.0,15.7677,15.7827,15.7602,15.7827,25100.0
2012-01-04 13:45:00,21.05,21.09,21.04,21.08,43800.0,15.7752,15.8051,15.7677,15.7977,43800.0
2012-01-04 13:50:00,21.08,21.09,21.06,21.07,42900.0,15.7977,15.8051,15.7827,15.7902,42900.0
2012-01-04 13:55:00,21.07,21.09,21.04,21.09,56700.0,15.7902,15.8051,15.7677,15.8051,56700.0
2012-01-04 14:00:00,21.09,21.09,21.04,21.04,36000.0,15.8051,15.8051,15.7677,15.7677,36000.0
2012-01-04 14:05:00,21.04,21.06,21.02,21.06,57200.0,15.7677,15.7827,15.7527,15.7827,57200.0
2012-01-04 14:10:00,21.05,21.09,21.05,21.05,106600.0,15.7752,15.8051,15.7752,15.7752,106600.0
2012-01-04 14:15:00,21.05,21.15,21.05,21.13,139700.0,15.7752,15.8501,15.7752,15.8351,139700.0
2012-01-04 14:20:00,21.13,21.16,21.11,21.15,80000.0,15.8351,15.8576,15.8201,15.8501,80000.0
2012-01-04 14:25:00,21.15,21.18,21.14,21.18,56500.0,15.8501,15.8726,15.8426,15.8726,56500.0
2012-01-04 14:30:00,21.17,21.18,21.15,21.16,85400.0,15.8651,15.8726,15.8501,15.8576,85400.0
2012-01-04 14:35:00,21.16,21.17,21.14,21.16,43800.0,15.8576,15.8651,15.8426,15.8576,43800.0
2012-01-04 14:40:00,21.15,21.18,21.15,21.18,37700.0,15.8501,15.8726,15.8501,15.8726,37700.0
2012-01-04 14:45:00,21.18,21.18,21.14,21.15,68000.0,15.8726,15.8726,15.8426,15.8501,68000.0
2012-01-04 14:50:00,21.14,21.16,21.13,21.15,129900.0,15.8426,15.8576,15.8351,15.8501,129900.0
2012-01-04 14:55:00,21.16,21.18,21.16,21.16,27600.0,15.8576,15.8726,15.8576,15.8576,27600.0
2012-01-04 15:00:00,21.16,21.17,21.12,21.13,85700.0,15.8576,15.8651,15.8276,15.8351,85700.0
2012-01-04 15:05:00,21.13,21.14,21.11,21.13,52000.0,15.8351,15.8426,15.8201,15.8351,52000.0
2012-01-04 15:10:00,21.12,21.16,21.11,21.13,40200.0,15.8276,15.8576,15.8201,15.8351,40200.0
2012-01-04 15:15:00,21.13,21.17,21.12,21.17,47500.0,15.8351,15.8651,15.8276,15.8651,47500.0
2012-01-04 15:20:00,21.17,21.2,21.16,21.18,97700.0,15.8651,15.8876,15.8576,15.8726,97700.0
2012-01-04 15:25:00,21.18,21.19,21.16,21.17,56100.0,15.8726,15.8801,15.8576,15.8651,56100.0
2012-01-04 15:30:00,21.17,21.17,21.15,21.17,54900.0,15.8651,15.8651,15.8501,15.8651,54900.0
2012-01-04 15:35:00,21.16,21.23,21.15,21.21,136600.0,15.8576,15.9101,15.8501,15.8951,136600.0
2012-01-04 15:40:00,21.21,21.22,21.16,21.16,64000.0,15.8951,15.9026,15.8576,15.8576,64000.0
2012-01-04 15:45:00,21.16,21.17,21.1,21.1,58300.0,15.8576,15.8651,15.8126,15.8126,58300.0
2012-01-04 15:50:00,21.1,21.17,21.1,21.14,148600.0,15.8126,15.8651,15.8126,15.8426,148600.0
2012-01-04 15:55:00,21.15,21.17,21.12,21.14,305400.0,15.8501,15.8651,15.8276,15.8426,305400.0
2012-01-05 09:30:00,21.1,21.15,21.05,21.13,169400.0,15.8126,15.8501,15.7752,15.8351,169400.0
2012-01-05 09:35:00,21.13,21.15,21.11,21.12,109500.0,15.8351,15.8501,15.8201,15.8276,109500.0
2012-01-05 09:40:00,21.11,21.12,20.96,20.98,175300.0,15.8201,15.8276,15.7077,15.7227,175300.0
2012-01-05 09:45:00,20.97,21.05,20.96,21.03,79700.0,15.7152,15.7752,15.7077,15.7602,79700.0
2012-01-05 09:50:00,21.02,21.06,21.01,21.05,57400.0,15.7527,15.7827,15.7452,15.7752,57400.0
2012-01-05 09:55:00,21.06,21.13,21.06,21.13,109600.0,15.7827,15.8351,15.7827,15.8351,109600.0
2012-01-05 10:00:00,21.12,21.12,21.03,21.09,167300.0,15.8276,15.8276,15.7602,15.8051,167300.0
2012-01-05 10:05:00,21.09,21.09,21.0,21.04,63900.0,15.8051,15.8051,15.7377,15.7677,63900.0
2012-01-05 10:10:00,21.04,21.07,20.98,21.07,87200.0,15.7677,15.7902,15.7227,15.7902,87200.0
2012-01-05 10:15:00,21.07,21.15,21.06,21.14,102900.0,15.7902,15.8501,15.7827,15.8426,102900.0
2012-01-05 10:20:00,21.14,21.2,21.13,21.2,148400.0,15.8426,15.8876,15.8351,15.8876,148400.0
2012-01-05 10:25:00,21.21,21.27,21.2,21.26,95600.0,15.8951,15.94,15.8876,15.9326,95600.0
2012-01-05 10:30:00,21.25,21.3,21.24,21.25,254600.0,15.9251,15.9625,15.9176,15.9251,254600.0
2012-01-05 10:35:00,21.24,21.27,21.17,21.17,101000.0,15.9176,15.94,15.8651,15.8651,101000.0
2012-01-05 10:40:00,21.18,21.21,21.18,21.19,65900.0,15.8726,15.8951,15.8726,15.8801,65900.0
2012-01-05 10:45:00,21.19,21.21,21.15,21.16,73800.0,15.8801,15.8951,15.8501,15.8576,73800.0
2012-01-05 10:50:00,21.17,21.18,21.13,21.13,92100.0,15.8651,15.8726,15.8351,15.8351,92100.0
2012-01-05 10:55:00,21.13,21.19,21.13,21.19,68700.0,15.8351,15.8801,15.8351,15.8801,68700.0
2012-01-05 11:00:00,21.19,21.24,21.17,21.22,59800.0,15.8801,15.9176,15.8651,15.9026,59800.0
2012-01-05 11:05:00,21.23,21.24,21.15,21.15,100200.0,15.9101,15.9176,15.8501,15.8501,100200.0
2012-01-05 11:10:00,21.16,21.21,21.14,21.16,69100.0,15.8576,15.8951,15.8426,15.8576,69100.0
2012-01-05 11:15:00,21.17,21.2,21.17,21.2,80200.0,15.8651,15.8876,15.8651,15.8876,80200.0
2012-01-05 11:20:00,21.19,21.28,21.17,21.27,93100.0,15.8801,15.9475,15.8651,15.94,93100.0
2012-01-05 11:25:00,21.27,21.35,21.27,21.32,174200.0,15.94,16.0,15.94,15.9775,174200.0
2012-01-05 11:30:00,21.32,21.32,21.27,21.28,40500.0,15.9775,15.9775,15.94,15.9475,40500.0
2012-01-05 11:35:00,21.28,21.3,21.27,21.29,33500.0,15.9475,15.9625,15.94,15.955,33500.0
2012-01-05 11:40:00,21.29,21.35,21.29,21.33,119300.0,15.955,16.0,15.955,15.985,119300.0
2012-01-05 11:45:00,21.33,21.35,21.33,21.35,44300.0,15.985,16.0,15.985,16.0,44300.0
2012-01-05 11:50:00,21.34,21.39,21.3,21.3,114300.0,15.9925,16.03,15.9625,15.9625,114300.0
2012-01-05 11:55:00,21.3,21.31,21.27,21.28,92200.0,15.9625,15.97,15.94,15.9475,92200.0
2012-01-05 12:00:00,21.28,21.3,21.26,21.27,35300.0,15.9475,15.9625,15.9326,15.94,35300.0
2012-01-05 12:05:00,21.27,21.32,21.26,21.28,49300.0,15.94,15.9775,15.9326,15.9475,49300.0
2012-01-05 12:10:00,21.28,21.29,21.26,21.27,24500.0,15.9475,15.955,15.9326,15.94,24500.0
2012-01-05 12:15:00,21.27,21.34,21.27,21.34,48700.0,15.94,15.9925,15.94,15.9925,48700.0
2012-01-05 12:20:00,21.33,21.34,21.27,21.33,58400.0,15.985,15.9925,15.94,15.985,58400.0
2012-01-05 12:25:00,21.33,21.4,21.32,21.38,110800.0,15.985,16.0375,15.9775,16.0225,110800.0
2012-01-05 12:30:00,21.37,21.42,21.37,21.41,62200.0,16.015,16.0525,16.015,16.045,62200.0
2012-01-05 12:35:00,21.41,21.45,21.39,21.4,203300.0,16.045,16.0749,16.03,16.0375,203300.0
2012-01-05 12:40:00,21.41,21.46,21.41,21.44,101200.0,16.045,16.0824,16.045,16.0674,101200.0
2012-01-05 12:45:00,21.43,21.47,21.39,21.45,85200.0,16.06,16.0899,16.03,16.0749,85200.0
2012-01-05 12:50:00,21.46,21.5,21.45,21.48,45800.0,16.0824,16.1124,16.0749,16.0974,45800.0
2012-01-05 12:55:00,21.48,21.55,21.47,21.55,125500.0,16.0974,16.1499,16.0899,16.1499,125500.0
2012-01-05 13:00:00,21.54,21.57,21.5,21.52,199800.0,16.1424,16.1649,16.1124,16.1274,199800.0
2012-01-05 13:05:00,21.52,21.53,21.46,21.48,126400.0,16.1274,16.1349,16.0824,16.0974,126400.0
2012-01-05 13:10:00,21.48,21.49,21.46,21.47,73400.0,16.0974,16.1049,16.0824,16.0899,73400.0
2012-01-05 13:15:00,21.47,21.55,21.46,21.55,203200.0,16.0899,16.1499,16.0824,16.1499,203200.0
2012-01-05 13:20:00,21.55,21.68,21.55,21.67,390800.0,16.1499,16.2473,16.1499,16.2398,390800.0
2012-01-05 13:25:00,21.68,21.8,21.67,21.79,287500.0,16.2473,16.3372,16.2398,16.3297,287500.0
2012-01-05 13:30:00,21.79,21.93,21.78,21.88,529800.0,16.3297,16.4347,16.3222,16.3972,529800.0
2012-01-05 13:35:00,21.88,21.93,21.84,21.92,355600.0,16.3972,16.4347,16.3672,16.4272,355600.0
2012-01-05 13:40:00,21.93,21.94,21.89,21.91,195600.0,16.4347,16.4422,16.4047,16.4197,195600.0
2012-01-05 13:45:00,21.91,21.94,21.9,21.9,136500.0,16.4197,16.4422,16.4122,16.4122,136500.0
2012-01-05 13:50:00,21.9,21.99,21.9,21.96,354200.0,16.4122,16.4796,16.4122,16.4571,354200.0
2012-01-05 13:55:00,21.96,22.03,21.96,22.0,465100.0,16.4571,16.5096,16.4571,16.4871,465100.0
2012-01-05 14:00:00,22.01,22.09,22.0,22.05,563100.0,16.4946,16.5546,16.4871,16.5246,563100.0
2012-01-05 14:05:00,22.05,22.13,22.05,22.12,275100.0,16.5246,16.5845,16.5246,16.577,275100.0
2012-01-05 14:10:00,22.13,22.15,22.1,22.14,439400.0,16.5845,16.5995,16.5621,16.592,439400.0
2012-01-05 14:15:00,22.15,22.17,22.13,22.15,646800.0,16.5995,16.6145,16.5845,16.5995,646800.0
2012-01-05 14:20:00,22.15,22.28,22.14,22.19,440000.0,16.5995,16.697,16.592,16.6295,440000.0
2012-01-05 14:25:00,22.19,22.29,22.16,22.25,720000.0,16.6295,16.7044,16.607,16.6745,720000.0
2012-01-05 14:30:00,22.26,22.29,22.21,22.25,925800.0,16.682,16.7044,16.6445,16.6745,925800.0
2012-01-05 14:35:00,22.25,22.25,22.15,22.15,990400.0,16.6745,16.6745,16.5995,16.5995,990400.0
2012-01-05 14:40:00,22.15,22.18,22.09,22.13,259900.0,16.5995,16.622,16.5546,16.5845,259900.0
2012-01-05 14:45:00,22.12,22.17,22.07,22.14,118200.0,16.577,16.6145,16.5396,16.592,118200.0
2012-01-05 14:50:00,22.13,22.14,22.11,22.12,93100.0,16.5845,16.592,16.5696,16.577,93100.0
2012-01-05 14:55:00,22.12,22.12,22.0,22.01,129000.0,16.577,16.577,16.4871,16.4946,129000.0
2012-01-05 15:00:00,22.01,22.05,21.98,22.04,197300.0,16.4946,16.5246,16.4721,16.5171,197300.0
2012-01-05 15:05:00,22.04,22.05,22.0,22.01,96900.0,16.5171,16.5246,16.4871,16.4946,96900.0
2012-01-05 15:10:00,22.0,22.03,21.98,22.0,193800.0,16.4871,16.5096,16.4721,16.4871,193800.0
2012-01-05 15:15:00,21.99,22.02,21.96,22.0,143800.0,16.4796,16.5021,16.4571,16.4871,143800.0
2012-01-05 15:20:00,22.0,22.05,21.98,22.03,149700.0,16.4871,16.5246,16.4721,16.5096,149700.0
2012-01-05 15:25:00,22.03,22.04,21.99,22.01,114700.0,16.5096,16.5171,16.4796,16.4946,114700.0
2012-01-05 15:30:00,22.01,22.03,21.99,21.99,113400.0,16.4946,16.5096,16.4796,16.4796,113400.0
2012-01-05 15:35:00,21.99,22.03,21.99,22.02,219700.0,16.4796,16.5096,16.4796,16.5021,219700.0
2012-01-05 15:40:00,22.03,22.15,22.02,22.11,395700.0,16.5096,16.5995,16.5021,16.5696,395700.0
2012-01-05 15:45:00,22.11,22.13,22.04,22.12,306100.0,16.5696,16.5845,16.5171,16.577,306100.0
2012-01-05 15:50:00,22.12,22.2,22.09,22.2,573600.0,16.577,16.637,16.5546,16.637,573600.0
2012-01-05 15:55:00,22.2,22.21,22.15,22.16,1017900.0,16.637,16.6445,16.5995,16.607,1017900.0
2012-01-06 09:30:00,22.26,22.47,22.26,22.46,605700.0,16.682,16.8393,16.682,16.8318,605700.0
2012-01-06 09:35:00,22.45,22.55,22.43,22.5,723500.0,16.8244,16.8993,16.8094,16.8618,723500.0
2012-01-06 09:40:00,22.5,22.55,22.44,22.49,549500.0,16.8618,16.8993,16.8169,16.8543,549500.0
2012-01-06 09:45:00,22.49,22.52,22.41,22.47,804000.0,16.8543,16.8768,16.7944,16.8393,804000.0
2012-01-06 09:50:00,22.46,22.5,22.28,22.28,714400.0,16.8318,16.8618,16.697,16.697,714400.0
2012-01-06 09:55:00,22.29,22.35,22.24,22.34,274100.0,16.7044,16.7494,16.667,16.7419,274100.0
2012-01-06 10:00:00,22.34,22.39,22.28,22.36,361400.0,16.7419,16.7794,16.697,16.7569,361400.0
2012-01-06 10:05:00,22.36,22.42,22.34,22.4,292700.0,16.7569,16.8019,16.7419,16.7869,292700.0
2012-01-06 10:10:00,22.4,22.42,22.36,22.4,177600.0,16.7869,16.8019,16.7569,16.7869,177600.0
2012-01-06 10:15:00,22.39,22.44,22.38,22.43,239400.0,16.7794,16.8169,16.7719,16.8094,239400.0
2012-01-06 10:20:00,22.43,22.53,22.4,22.53,222700.0,16.8094,16.8843,16.7869,16.8843,222700.0
2012-01-06 10:25:00,22.53,22.6,22.52,22.55,305800.0,16.8843,16.9368,16.8768,16.8993,305800.0
2012-01-06 10:30:00,22.55,22.66,22.55,22.65,437700.0,16.8993,16.9817,16.8993,16.9742,437700.0
2012-01-06 10:35:00,22.65,22.75,22.65,22.74,372100.0,16.9742,17.0492,16.9742,17.0417,372100.0
2012-01-06 10:40:00,22.74,22.75,22.64,22.68,370200.0,17.0417,17.0492,16.9667,16.9967,370200.0
2012-01-06 10:45:00,22.68,22.82,22.68,22.81,375700.0,16.9967,17.1016,16.9967,17.0941,375700.0
2012-01-06 10:50:00,22.8,22.8,22.67,22.68,211200.0,17.0866,17.0866,16.9892,16.9967,211200.0
2012-01-06 10:55:00,22.67,22.69,22.58,22.63,299400.0,16.9892,17.0042,16.9218,16.9592,299400.0
2012-01-06 11:00:00,22.62,22.69,22.59,22.6,143400.0,16.9518,17.0042,16.9293,16.9368,143400.0
2012-01-06 11:05:00,22.6,22.72,22.6,22.65,260300.0,16.9368,17.0267,16.9368,16.9742,260300.0
2012-01-06 11:10:00,22.66,22.67,22.6,22.67,148000.0,16.9817,16.9892,16.9368,16.9892,148000.0
2012-01-06 11:15:00,22.67,22.76,22.66,22.75,267000.0,16.9892,17.0567,16.9817,17.0492,267000.0
2012-01-06 11:20:00,22.75,22.75,22.63,22.72,150500.0,17.0492,17.0492,16.9592,17.0267,150500.0
2012-01-06 11:25:00,22.72,22.75,22.64,22.67,153100.0,17.0267,17.0492,16.9667,16.9892,153100.0
2012-01-06 11:30:00,22.66,22.74,22.66,22.74,73100.0,16.9817,17.0417,16.9817,17.0417,73100.0
2012-01-06 11:35:00,22.73,22.77,22.69,22.73,164100.0,17.0342,17.0642,17.0042,17.0342,164100.0
2012-01-06 11:40:00,22.73,22.8,22.69,22.78,251000.0,17.0342,17.0866,17.0042,17.0717,251000.0
2012-01-06 11:45:00,22.78,22.79,22.7,22.71,101800.0,17.0717,17.0792,17.0117,17.0192,101800.0
2012-01-06 11:50:00,22.7,22.74,22.64,22.72,207800.0,17.0117,17.0417,16.9667,17.0267,207800.0
2012-01-06 11:55:00,22.71,22.72,22.62,22.65,117900.0,17.0192,17.0267,16.9518,16.9742,117900.0
2012-01-06 12:00:00,22.66,22.71,22.57,22.58,108600.0,16.9817,17.0192,16.9143,16.9218,108600.0
2012-01-06 12:05:00,22.58,22.59,22.55,22.55,72100.0,16.9218,16.9293,16.8993,16.8993,72100.0
2012-01-06 12:10:00,22.55,22.57,22.55,22.55,58600.0,16.8993,16.9143,16.8993,16.8993,58600.0
2012-01-06 12:15:00,22.56,22.6,22.56,22.6,76400.0,16.9068,16.9368,16.9068,16.9368,76400.0
2012-01-06 12:20:00,22.61,22.62,22.57,22.58,116800.0,16.9443,16.9518,16.9143,16.9218,116800.0
2012-01-06 12:25:00,22.58,22.65,22.58,22.64,48200.0,16.9218,16.9742,16.9218,16.9667,48200.0
2012-01-06 12:30:00,22.63,22.63,22.57,22.59,48900.0,16.9592,16.9592,16.9143,16.9293,48900.0
2012-01-06 12:35:00,22.59,22.62,22.55,22.6,109000.0,16.9293,16.9518,16.8993,16.9368,109000.0
2012-01-06 12:40:00,22.59,22.6,22.56,22.56,70100.0,16.9293,16.9368,16.9068,16.9068,70100.0
2012-01-06 12:45:00,22.57,22.57,22.51,22.52,124500.0,16.9143,16.9143,16.8693,16.8768,124500.0
2012-01-06 12:50:00,22.52,22.59,22.52,22.59,79800.0,16.8768,16.9293,16.8768,16.9293,79800.0
2012-01-06 12:55:00,22.58,22.6,22.58,22.59,59100.0,16.9218,16.9368,16.9218,16.9293,59100.0
2012-01-06 13:00:00,22.58,22.6,22.57,22.58,74500.0,16.9218,16.9368,16.9143,16.9218,74500.0
2012-01-06 13:05:00,22.58,22.62,22.57,22.61,91300.0,16.9218,16.9518,16.9143,16.9443,91300.0
2012-01-06 13:10:00,22.6,22.62,22.55,22.56,100500.0,16.9368,16.9518,16.8993,16.9068,100500.0
2012-01-06 13:15:00,22.55,22.62,22.55,22.61,118100.0,16.8993,16.9518,16.8993,16.9443,118100.0
2012-01-06 13:20:00,22.61,22.64,22.57,22.6,58300.0,16.9443,16.9667,16.9143,16.9368,58300.0
2012-01-06 13:25:00,22.6,22.64,22.59,22.63,37800.0,16.9368,16.9667,16.9293,16.9592,37800.0
2012-01-06 13:30:00,22.63,22.64,22.58,22.58,84500.0,16.9592,16.9667,16.9218,16.9218,84500.0
2012-01-06 13:35:00,22.58,22.62,22.54,22.6,364400.0,16.9218,16.9518,16.8918,16.9368,364400.0
2012-01-06 13:40:00,22.61,22.67,22.61,22.66,64600.0,16.9443,16.9892,16.9443,16.9817,64600.0
2012-01-06 13:45:00,22.66,22.74,22.66,22.73,152800.0,16.9817,17.0417,16.9817,17.0342,152800.0
2012-01-06 13:50:00,22.73,22.77,22.72,22.76,215700.0,17.0342,17.0642,17.0267,17.0567,215700.0
2012-01-06 13:55:00,22.76,22.8,22.72,22.72,281500.0,17.0567,17.0866,17.0267,17.0267,281500.0
2012-01-06 14:00:00,22.72,22.75,22.68,22.69,157700.0,17.0267,17.0492,16.9967,17.0042,157700.0
2012-01-06 14:05:00,22.68,22.7,22.66,22.69,131600.0,16.9967,17.0117,16.9817,17.0042,131600.0
2012-01-06 14:10:00,22.69,22.7,22.64,22.65,72900.0,17.0042,17.0117,16.9667,16.9742,72900.0
2012-01-06 14:15:00,22.65,22.67,22.64,22.66,79800.0,16.9742,16.9892,16.9667,16.9817,79800.0
2012-01-06 14:20:00,22.67,22.69,22.62,22.68,173700.0,16.9892,17.0042,16.9518,16.9967,173700.0
2012-01-06 14:25:00,22.69,22.74,22.68,22.74,208900.0,17.0042,17.0417,16.9967,17.0417,208900.0
2012-01-06 14:30:00,22.74,22.8,22.69,22.76,301100.0,17.0417,17.0866,17.0042,17.0567,301100.0
2012-01-06 14:35:00,22.76,22.8,22.75,22.79,118900.0,17.0567,17.0866,17.0492,17.0792,118900.0
2012-01-06 14:40:00,22.79,22.8,22.78,22.79,70900.0,17.0792,17.0866,17.0717,17.0792,70900.0
2012-01-06 14:45:00,22.8,22.8,22.76,22.79,69800.0,17.0866,17.0866,17.0567,17.0792,69800.0
2012-01-06 14:50:00,22.8,22.83,22.79,22.83,125700.0,17.0866,17.1091,17.0792,17.1091,125700.0
2012-01-06 14:55:00,22.83,22.84,22.82,22.83,102900.0,17.1091,17.1166,17.1016,17.1091,102900.0
2012-01-06 15:00:00,22.83,22.85,22.8,22.84,143800.0,17.1091,17.1241,17.0866,17.1166,143800.0
2012-01-06 15:05:00,22.84,22.86,22.83,22.85,140700.0,17.1166,17.1316,17.1091,17.1241,140700.0
2012-01-06 15:10:00,22.85,22.92,22.85,22.91,298100.0,17.1241,17.1766,17.1241,17.1691,298100.0
2012-01-06 15:15:00,22.91,22.92,22.88,22.9,205900.0,17.1691,17.1766,17.1466,17.1616,205900.0
2012-01-06 15:20:00,22.9,22.92,22.86,22.87,167100.0,17.1616,17.1766,17.1316,17.1391,167100.0
2012-01-06 15:25:00,22.87,22.91,22.86,22.91,138700.0,17.1391,17.1691,17.1316,17.1691,138700.0
2012-01-06 15:30:00,22.91,22.97,22.9,22.96,305500.0,17.1691,17.214,17.1616,17.2066,305500.0
2012-01-06 15:35:00,22.96,23.03,22.96,23.0,470600.0,17.2066,17.259,17.2066,17.2365,470600.0
2012-01-06 15:40:00,23.0,23.03,22.98,23.0,375300.0,17.2365,17.259,17.2215,17.2365,375300.0
2012-01-06 15:45:00,23.0,23.02,22.91,23.0,389600.0,17.2365,17.2515,17.1691,17.2365,389600.0
2012-01-06 15:50:00,22.99,23.0,22.9,22.94,444800.0,17.229,17.2365,17.1616,17.1916,444800.0
2012-01-06 15:55:00,22.95,22.96,22.9,22.91,500900.0,17.1991,17.2066,17.1616,17.1691,500900.0
2012-01-09 09:30:00,23.22,23.25,23.12,23.18,285200.0,17.4014,17.4239,17.3265,17.3714,285200.0
2012-01-09 09:35:00,23.17,23.2,22.96,22.96,392800.0,17.3639,17.3864,17.2066,17.2066,392800.0
2012-01-09 09:40:00,22.97,22.97,22.7,22.79,341300.0,17.214,17.214,17.0117,17.0792,341300.0
2012-01-09 09:45:00,22.79,22.91,22.74,22.9,290000.0,17.0792,17.1691,17.0417,17.1616,290000.0
2012-01-09 09:50:00,22.9,23.02,22.89,23.01,231700.0,17.1616,17.2515,17.1541,17.244,231700.0
2012-01-09 09:55:00,23.02,23.09,22.95,23.08,263000.0,17.2515,17.304,17.1991,17.2965,263000.0
2012-01-09 10:00:00,23.09,23.2,23.08,23.16,825700.0,17.304,17.3864,17.2965,17.3564,825700.0
2012-01-09 10:05:00,23.16,23.22,23.11,23.22,291600.0,17.3564,17.4014,17.319,17.4014,291600.0
2012-01-09 10:10:00,23.22,23.37,23.2,23.36,537500.0,17.4014,17.5138,17.3864,17.5063,537500.0
2012-01-09 10:15:00,23.35,23.43,23.31,23.31,354200.0,17.4988,17.5588,17.4688,17.4688,354200.0
2012-01-09 10:20:00,23.32,23.34,23.2,23.21,186500.0,17.4763,17.4913,17.3864,17.3939,186500.0
2012-01-09 10:25:00,23.21,23.32,23.2,23.31,237600.0,17.3939,17.4763,17.3864,17.4688,237600.0
2012-01-09 10:30:00,23.32,23.36,23.25,23.29,218200.0,17.4763,17.5063,17.4239,17.4539,218200.0
2012-01-09 10:35:00,23.28,23.31,23.24,23.25,197400.0,17.4464,17.4688,17.4164,17.4239,197400.0
2012-01-09 10:40:00,23.26,23.29,23.19,23.2,104000.0,17.4314,17.4539,17.3789,17.3864,104000.0
2012-01-09 10:45:00,23.21,23.26,23.2,23.23,261700.0,17.3939,17.4314,17.3864,17.4089,261700.0
2012-01-09 10:50:00,23.23,23.26,23.19,23.21,247400.0,17.4089,17.4314,17.3789,17.3939,247400.0
2012-01-09 10:55:00,23.22,23.24,23.2,23.21,61800.0,17.4014,17.4164,17.3864,17.3939,61800.0
2012-01-09 11:00:00,23.21,23.26,23.2,23.25,95500.0,17.3939,17.4314,17.3864,17.4239,95500.0
2012-01-09 11:05:00,23.25,23.28,23.19,23.21,177300.0,17.4239,17.4464,17.3789,17.3939,177300.0
2012-01-09 11:10:00,23.2,23.22,23.12,23.14,238900.0,17.3864,17.4014,17.3265,17.3414,238900.0
2012-01-09 11:15:00,23.15,23.15,23.1,23.11,161900.0,17.3489,17.3489,17.3115,17.319,161900.0
2012-01-09 11:20:00,23.1,23.15,23.07,23.1,106500.0,17.3115,17.3489,17.289,17.3115,106500.0
2012-01-09 11:25:00,23.1,23.13,23.09,23.1,100000.0,17.3115,17.334,17.304,17.3115,100000.0
2012-01-09 11:30:00,23.1,23.1,23.02,23.02,95400.0,17.3115,17.3115,17.2515,17.2515,95400.0
2012-01-09 11:35:00,23.01,23.02,22.94,22.98,203200.0,17.244,17.2515,17.1916,17.2215,203200.0
2012-01-09 11:40:00,22.99,23.02,22.96,22.97,203100.0,17.229,17.2515,17.2066,17.214,203100.0
2012-01-09 11:45:00,22.97,22.97,22.86,22.89,187200.0,17.214,17.214,17.1316,17.1541,187200.0
2012-01-09 11:50:00,22.9,22.97,22.88,22.91,135300.0,17.1616,17.214,17.1466,17.1691,135300.0
2012-01-09 11:55:00,22.91,22.91,22.86,22.88,102600.0,17.1691,17.1691,17.1316,17.1466,102600.0
2012-01-09 12:00:00,22.87,22.94,22.87,22.9,93800.0,17.1391,17.1916,17.1391,17.1616,93800.0
2012-01-09 12:05:00,22.9,22.93,22.89,22.93,65200.0,17.1616,17.1841,17.1541,17.1841,65200.0
2012-01-09 12:10:00,22.93,22.97,22.91,22.97,78000.0,17.1841,17.214,17.1691,17.214,78000.0
2012-01-09 12:15:00,22.97,22.99,22.92,22.96,94200.0,17.214,17.229,17.1766,17.2066,94200.0
2012-01-09 12:20:00,22.96,22.98,22.95,22.98,113500.0,17.2066,17.2215,17.1991,17.2215,113500.0
2012-01-09 12:25:00,22.97,23.01,22.97,23.01,74000.0,17.214,17.244,17.214,17.244,74000.0
2012-01-09 12:30:00,23.0,23.01,22.96,22.97,79700.0,17.2365,17.244,17.2066,17.214,79700.0
2012-01-09 12:35:00,22.97,23.03,22.97,22.99,93800.0,17.214,17.259,17.214,17.229,93800.0
2012-01-09 12:40:00,22.99,23.0,22.93,22.93,50800.0,17.229,17.2365,17.1841,17.1841,50800.0
2012-01-09 12:45:00,22.94,22.99,22.94,22.98,49100.0,17.1916,17.229,17.1916,17.2215,49100.0
2012-01-09 12:50:00,22.98,23.04,22.98,23.04,66100.0,17.2215,17.2665,17.2215,17.2665,66100.0
2012-01-09 12:55:00,23.03,23.04,22.99,22.99,102400.0,17.259,17.2665,17.229,17.229,102400.0
2012-01-09 13:00:00,23.0,23.06,22.99,23.03,85200.0,17.2365,17.2815,17.229,17.259,85200.0
2012-01-09 13:05:00,23.04,23.04,23.0,23.02,97300.0,17.2665,17.2665,17.2365,17.2515,97300.0
2012-01-09 13:10:00,23.02,23.03,22.96,23.0,41800.0,17.2515,17.259,17.2066,17.2365,41800.0
2012-01-09 13:15:00,22.99,23.01,22.97,22.98,53800.0,17.229,17.244,17.214,17.2215,53800.0
2012-01-09 13:20:00,22.99,23.0,22.93,22.96,47700.0,17.229,17.2365,17.1841,17.2066,47700.0
2012-01-09 13:25:00,22.96,22.99,22.95,22.96,34800.0,17.2066,17.229,17.1991,17.2066,34800.0
2012-01-09 13:30:00,22.96,22.98,22.94,22.97,43000.0,17.2066,17.2215,17.1916,17.214,43000.0
2012-01-09 13:35:00,22.96,22.97,22.92,22.92,121100.0,17.2066,17.214,17.1766,17.1766,121100.0
2012-01-09 13:40:00,22.92,22.94,22.88,22.89,72600.0,17.1766,17.1916,17.1466,17.1541,72600.0
2012-01-09 13:45:00,22.88,22.93,22.88,22.91,59500.0,17.1466,17.1841,17.1466,17.1691,59500.0
2012-01-09 13:50:00,22.92,22.98,22.92,22.97,43900.0,17.1766,17.2215,17.1766,17.214,43900.0
2012-01-09 13:55:00,22.97,23.02,22.96,22.99,75000.0,17.214,17.2515,17.2066,17.229,75000.0
2012-01-09 14:00:00,22.98,22.99,22.95,22.96,49700.0,17.2215,17.229,17.1991,17.2066,49700.0
2012-01-09 14:05:00,22.97,23.02,22.96,23.01,57400.0,17.214,17.2515,17.2066,17.244,57400.0
2012-01-09 14:10:00,23.02,23.05,23.01,23.04,47700.0,17.2515,17.274,17.244,17.2665,47700.0
2012-01-09 14:15:00,23.04,23.05,22.96,22.98,66500.0,17.2665,17.274,17.2066,17.2215,66500.0
2012-01-09 14:20:00,22.98,23.0,22.95,22.98,133300.0,17.2215,17.2365,17.1991,17.2215,133300.0
2012-01-09 14:25:00,22.98,23.01,22.98,22.98,109800.0,17.2215,17.244,17.2215,17.2215,109800.0
2012-01-09 14:30:00,22.98,23.01,22.97,23.0,31800.0,17.2215,17.244,17.214,17.2365,31800.0
2012-01-09 14:35:00,22.99,23.0,22.97,23.0,81000.0,17.229,17.2365,17.214,17.2365,81000.0
2012-01-09 14:40:00,22.99,23.0,22.95,22.96,68500.0,17.229,17.2365,17.1991,17.2066,68500.0
2012-01-09 14:45:00,22.96,23.0,22.92,22.96,85200.0,17.2066,17.2365,17.1766,17.2066,85200.0
2012-01-09 14:50:00,22.95,22.96,22.92,22.93,75800.0,17.1991,17.2066,17.1766,17.1841,75800.0
2012-01-09 14:55:00,22.93,22.98,22.92,22.96,87700.0,17.1841,17.2215,17.1766,17.2066,87700.0
2012-01-09 15:00:00,22.96,22.98,22.91,22.91,84500.0,17.2066,17.2215,17.1691,17.1691,84500.0
2012-01-09 15:05:00,22.91,22.95,22.91,22.95,86100.0,17.1691,17.1991,17.1691,17.1991,86100.0
2012-01-09 15:10:00,22.94,22.96,22.9,22.92,102200.0,17.1916,17.2066,17.1616,17.1766,102200.0
2012-01-09 15:15:00,22.91,22.92,22.89,22.91,95900.0,17.1691,17.1766,17.1541,17.1691,95900.0
2012-01-09 15:20:00,22.91,22.92,22.89,22.92,79200.0,17.1691,17.1766,17.1541,17.1766,79200.0
2012-01-09 15:25:00,22.91,22.92,22.88,22.89,82200.0,17.1691,17.1766,17.1466,17.1541,82200.0
2012-01-09 15:30:00,22.89,22.9,22.87,22.88,85000.0,17.1541,17.1616,17.1391,17.1466,85000.0
2012-01-09 15:35:00,22.88,22.88,22.86,22.88,97100.0,17.1466,17.1466,17.1316,17.1466,97100.0
2012-01-09 15:40:00,22.88,22.92,22.87,22.89,104800.0,17.1466,17.1766,17.1391,17.1541,104800.0
2012-01-09 15:45:00,22.9,22.92,22.87,22.87,149100.0,17.1616,17.1766,17.1391,17.1391,149100.0
2012-01-09 15:50:00,22.87,22.88,22.82,22.82,323800.0,17.1391,17.1466,17.1016,17.1016,323800.0
2012-01-09 15:55:00,22.82,22.86,22.82,22.86,592300.0,17.1016,17.1316,17.1016,17.1316,592300.0
2012-01-10 09:30:00,23.22,23.25,23.16,23.22,291400.0,17.4014,17.4239,17.3564,17.4014,291400.0
2012-01-10 09:35:00,23.22,23.22,23.05,23.12,200200.0,17.4014,17.4014,17.274,17.3265,200200.0
2012-01-10 09:40:00,23.12,23.18,23.06,23.1,303700.0,17.3265,17.3714,17.2815,17.3115,303700.0
2012-01-10 09:45:00,23.09,23.17,23.07,23.15,137400.0,17.304,17.3639,17.289,17.3489,137400.0
2012-01-10 09:50:00,23.15,23.22,23.12,23.16,127000.0,17.3489,17.4014,17.3265,17.3564,127000.0
2012-01-10 09:55:00,23.17,23.19,23.15,23.15,70400.0,17.3639,17.3789,17.3489,17.3489,70400.0
2012-01-10 10:00:00,23.16,23.22,23.16,23.21,91000.0,17.3564,17.4014,17.3564,17.3939,91000.0
2012-01-10 10:05:00,23.21,23.22,23.16,23.19,144300.0,17.3939,17.4014,17.3564,17.3789,144300.0
2012-01-10 10:10:00,23.19,23.26,23.18,23.25,160500.0,17.3789,17.4314,17.3714,17.4239,160500.0
2012-01-10 10:15:00,23.25,23.32,23.25,23.27,135600.0,17.4239,17.4763,17.4239,17.4389,135600.0
2012-01-10 10:20:00,23.26,23.28,23.25,23.25,80300.0,17.4314,17.4464,17.4239,17.4239,80300.0
2012-01-10 10:25:00,23.25,23.25,23.21,23.25,123500.0,17.4239,17.4239,17.3939,17.4239,123500.0
2012-01-10 10:30:00,23.25,23.29,23.22,23.29,137400.0,17.4239,17.4539,17.4014,17.4539,137400.0
2012-01-10 10:35:00,23.28,23.32,23.26,23.27,188200.0,17.4464,17.4763,17.4314,17.4389,188200.0
2012-01-10 10:40:00,23.26,23.28,23.24,23.28,167000.0,17.4314,17.4464,17.4164,17.4464,167000.0
2012-01-10 10:45:00,23.28,23.3,23.27,23.28,93600.0,17.4464,17.4614,17.4389,17.4464,93600.0
2012-01-10 10:50:00,23.28,23.32,23.25,23.26,244900.0,17.4464,17.4763,17.4239,17.4314,244900.0
2012-01-10 10:55:00,23.26,23.39,23.26,23.37,176500.0,17.4314,17.5288,17.4314,17.5138,176500.0
2012-01-10 11:00:00,23.37,23.4,23.1,23.12,493300.0,17.5138,17.5363,17.3115,17.3265,493300.0
2012-01-10 11:05:00,23.11,23.24,23.03,23.05,648600.0,17.319,17.4164,17.259,17.274,648600.0
2012-01-10 11:10:00,23.04,23.29,23.03,23.29,357800.0,17.2665,17.4539,17.259,17.4539,357800.0
2012-01-10 11:15:00,23.29,23.34,23.26,23.33,245800.0,17.4539,17.4913,17.4314,17.4838,245800.0
2012-01-10 11:20:00,23.32,23.33,23.29,23.3,76900.0,17.4763,17.4838,17.4539,17.4614,76900.0
2012-01-10 11:25:00,23.29,23.3,23.26,23.27,118300.0,17.4539,17.4614,17.4314,17.4389,118300.0
2012-01-10 11:30:00,23.26,23.33,23.25,23.3,157800.0,17.4314,17.4838,17.4239,17.4614,157800.0
2012-01-10 11:35:00,23.31,23.33,23.23,23.26,93200.0,17.4688,17.4838,17.4089,17.4314,93200.0
2012-01-10 11:40:00,23.27,23.3,23.21,23.23,176300.0,17.4389,17.4614,17.3939,17.4089,176300.0
2012-01-10 11:45:00,23.22,23.22,23.11,23.14,194000.0,17.4014,17.4014,17.319,17.3414,194000.0
2012-01-10 11:50:00,23.13,23.17,23.13,23.16,130600.0,17.334,17.3639,17.334,17.3564,130600.0
2012-01-10 11:55:00,23.16,23.23,23.16,23.2,190200.0,17.3564,17.4089,17.3564,17.3864,190200.0
2012-01-10 12:00:00,23.2,23.21,23.13,23.13,199400.0,17.3864,17.3939,17.334,17.334,199400.0
2012-01-10 12:05:00,23.12,23.13,23.02,23.08,207800.0,17.3265,17.334,17.2515,17.2965,207800.0
2012-01-10 12:10:00,23.08,23.08,23.0,23.03,156400.0,17.2965,17.2965,17.2365,17.259,156400.0
2012-01-10 12:15:00,23.02,23.07,23.02,23.06,105700.0,17.2515,17.289,17.2515,17.2815,105700.0
2012-01-10 12:20:00,23.05,23.07,23.01,23.01,76300.0,17.274,17.289,17.244,17.244,76300.0
2012-01-10 12:25:00,23.01,23.01,22.87,22.89,259200.0,17.244,17.244,17.1391,17.1541,259200.0
2012-01-10 12:30:00,22.88,22.89,22.8,22.8,181900.0,17.1466,17.1541,17.0866,17.0866,181900.0
2012-01-10 12:35:00,22.81,22.86,22.78,22.8,227400.0,17.0941,17.1316,17.0717,17.0866,227400.0
2012-01-10 12:40:00,22.8,22.89,22.79,22.87,233700.0,17.0866,17.1541,17.0792,17.1391,233700.0
2012-01-10 12:45:00,22.86,23.01,22.86,23.0,134400.0,17.1316,17.244,17.1316,17.2365,134400.0
2012-01-10 12:50:00,23.0,23.18,23.0,23.17,228600.0,17.2365,17.3714,17.2365,17.3639,228600.0
2012-01-10 12:55:00,23.17,23.24,23.12,23.24,162200.0,17.3639,17.4164,17.3265,17.4164,162200.0
2012-01-10 13:00:00,23.23,23.23,23.14,23.17,299200.0,17.4089,17.4089,17.3414,17.3639,299200.0
2012-01-10 13:05:00,23.16,23.22,23.16,23.2,56900.0,17.3564,17.4014,17.3564,17.3864,56900.0
2012-01-10 13:10:00,23.2,23.21,23.15,23.17,72200.0,17.3864,17.3939,17.3489,17.3639,72200.0
2012-01-10 13:15:00,23.17,23.18,23.09,23.17,93100.0,17.3639,17.3714,17.304,17.3639,93100.0
2012-01-10 13:20:00,23.17,23.21,23.16,23.19,47500.0,17.3639,17.3939,17.3564,17.3789,47500.0
2012-01-10 13:25:00,23.19,23.2,23.18,23.2,33800.0,17.3789,17.3864,17.3714,17.3864,33800.0
2012-01-10 13:30:00,23.2,23.27,23.19,23.23,233800.0,17.3864,17.4389,17.3789,17.4089,233800.0
2012-01-10 13:35:00,23.23,23.25,23.18,23.19,64100.0,17.4089,17.4239,17.3714,17.3789,64100.0
2012-01-10 13:40:00,23.19,23.2,23.18,23.19,46100.0,17.3789,17.3864,17.3714,17.3789,46100.0
2012-01-10 13:45:00,23.2,23.24,23.18,23.18,87600.0,17.3864,17.4164,17.3714,17.3714,87600.0
2012-01-10 13:50:00,23.19,23.22,23.18,23.21,60900.0,17.3789,17.4014,17.3714,17.3939,60900.0
2012-01-10 13:55:00,23.21,23.27,23.21,23.25,226100.0,17.3939,17.4389,17.3939,17.4239,226100.0
2012-01-10 14:00:00,23.25,23.28,23.21,23.28,68900.0,17.4239,17.4464,17.3939,17.4464,68900.0
2012-01-10 14:05:00,23.28,23.29,23.27,23.28,37100.0,17.4464,17.4539,17.4389,17.4464,37100.0
2012-01-10 14:10:00,23.28,23.32,23.27,23.27,124300.0,17.4464,17.4763,17.4389,17.4389,124300.0
2012-01-10 14:15:00,23.27,23.34,23.27,23.34,128200.0,17.4389,17.4913,17.4389,17.4913,128200.0
2012-01-10 14:20:00,23.34,23.38,23.31,23.31,95400.0,17.4913,17.5213,17.4688,17.4688,95400.0
2012-01-10 14:25:00,23.32,23.32,23.3,23.3,46600.0,17.4763,17.4763,17.4614,17.4614,46600.0
2012-01-10 14:30:00,23.31,23.34,23.3,23.33,125700.0,17.4688,17.4913,17.4614,17.4838,125700.0
2012-01-10 14:35:00,23.32,23.35,23.31,23.32,83400.0,17.4763,17.4988,17.4688,17.4763,83400.0
2012-01-10 14:40:00,23.32,23.32,23.3,23.3,37400.0,17.4763,17.4763,17.4614,17.4614,37400.0
2012-01-10 14:45:00,23.3,23.32,23.3,23.3,81400.0,17.4614,17.4763,17.4614,17.4614,81400.0
2012-01-10 14:50:00,23.31,23.31,23.28,23.28,59200.0,17.4688,17.4688,17.4464,17.4464,59200.0
2012-01-10 14:55:00,23.28,23.35,23.28,23.32,59800.0,17.4464,17.4988,17.4464,17.4763,59800.0
2012-01-10 15:00:00,23.33,23.36,23.31,23.34,78100.0,17.4838,17.5063,17.4688,17.4913,78100.0
2012-01-10 15:05:00,23.33,23.34,23.31,23.31,42500.0,17.4838,17.4913,17.4688,17.4688,42500.0
2012-01-10 15:10:00,23.31,23.32,23.28,23.29,149500.0,17.4688,17.4763,17.4464,17.4539,149500.0
2012-01-10 15:15:00,23.29,23.29,23.26,23.27,97900.0,17.4539,17.4539,17.4314,17.4389,97900.0
2012-01-10 15:20:00,23.27,23.34,23.27,23.34,96500.0,17.4389,17.4913,17.4389,17.4913,96500.0
2012-01-10 15:25:00,23.34,23.36,23.33,23.34,142200.0,17.4913,17.5063,17.4838,17.4913,142200.0
2012-01-10 15:30:00,23.34,23.39,23.33,23.35,226700.0,17.4913,17.5288,17.4838,17.4988,226700.0
2012-01-10 15:35:00,23.35,23.35,23.29,23.3,179700.0,17.4988,17.4988,17.4539,17.4614,179700.0
2012-01-10 15:40:00,23.3,23.31,23.26,23.26,156900.0,17.4614,17.4688,17.4314,17.4314,156900.0
2012-01-10 15:45:00,23.27,23.27,23.2,23.2,209600.0,17.4389,17.4389,17.3864,17.3864,209600.0
2012-01-10 15:50:00,23.21,23.23,23.17,23.22,378100.0,17.3939,17.4089,17.3639,17.4014,378100.0
2012-01-10 15:55:00,23.21,23.25,23.2,23.24,418900.0,17.3939,17.4239,17.3864,17.4164,418900.0
2012-01-11 09:30:00,23.37,23.5,23.34,23.39,493800.0,17.5138,17.6112,17.4913,17.5288,493800.0
2012-01-11 09:35:00,23.38,23.48,23.38,23.46,264000.0,17.5213,17.5963,17.5213,17.5813,264000.0
2012-01-11 09:40:00,23.46,23.61,23.46,23.6,471100.0,17.5813,17.6937,17.5813,17.6862,471100.0
2012-01-11 09:45:00,23.61,23.67,23.55,23.56,323900.0,17.6937,17.7386,17.6487,17.6562,323900.0
2012-01-11 09:50:00,23.57,23.83,23.56,23.83,271600.0,17.6637,17.8585,17.6562,17.8585,271600.0
2012-01-11 09:55:00,23.83,23.86,23.76,23.78,423100.0,17.8585,17.881,17.8061,17.8211,423100.0
2012-01-11 10:00:00,23.78,23.79,23.68,23.71,524300.0,17.8211,17.8286,17.7461,17.7686,524300.0
2012-01-11 10:05:00,23.71,23.74,23.62,23.67,481100.0,17.7686,17.7911,17.7012,17.7386,481100.0
2012-01-11 10:10:00,23.67,23.74,23.64,23.73,138000.0,17.7386,17.7911,17.7162,17.7836,138000.0
2012-01-11 10:15:00,23.73,23.79,23.71,23.78,323700.0,17.7836,17.8286,17.7686,17.8211,323700.0
2012-01-11 10:20:00,23.78,23.8,23.75,23.79,182100.0,17.8211,17.8361,17.7986,17.8286,182100.0
2012-01-11 10:25:00,23.79,23.79,23.76,23.76,80700.0,17.8286,17.8286,17.8061,17.8061,80700.0
2012-01-11 10:30:00,23.76,23.81,23.75,23.81,326900.0,17.8061,17.8436,17.7986,17.8436,326900.0
2012-01-11 10:35:00,23.8,23.83,23.77,23.8,280300.0,17.8361,17.8585,17.8136,17.8361,280300.0
2012-01-11 10:40:00,23.8,23.83,23.79,23.82,281200.0,17.8361,17.8585,17.8286,17.8511,281200.0
2012-01-11 10:45:00,23.82,24.04,23.82,24.02,572700.0,17.8511,18.0159,17.8511,18.0009,572700.0
2012-01-11 10:50:00,24.01,24.01,23.92,24.0,251900.0,17.9934,17.9934,17.926,17.9859,251900.0
2012-01-11 10:55:00,23.99,24.18,23.99,24.17,512900.0,17.9785,18.1208,17.9785,18.1133,512900.0
2012-01-11 11:00:00,24.17,24.17,24.04,24.08,296400.0,18.1133,18.1133,18.0159,18.0459,296400.0
2012-01-11 11:05:00,24.09,24.12,24.0,24.06,258500.0,18.0534,18.0759,17.9859,18.0309,258500.0
2012-01-11 11:10:00,24.06,24.07,23.94,24.0,323300.0,18.0309,18.0384,17.941,17.9859,323300.0
2012-01-11 11:15:00,24.0,24.0,23.98,23.98,57900.0,17.9859,17.9859,17.971,17.971,57900.0
2012-01-11 11:20:00,23.98,24.03,23.98,24.0,177600.0,17.971,18.0084,17.971,17.9859,177600.0
2012-01-11 11:25:00,24.0,24.01,23.9,23.91,92500.0,17.9859,17.9934,17.911,17.9185,92500.0
2012-01-11 11:30:00,23.91,23.96,23.9,23.96,103400.0,17.9185,17.956,17.911,17.956,103400.0
2012-01-11 11:35:00,23.95,24.0,23.95,23.99,177300.0,17.9485,17.9859,17.9485,17.9785,177300.0
2012-01-11 11:40:00,24.0,24.0,23.99,23.99,55800.0,17.9859,17.9859,17.9785,17.9785,55800.0
2012-01-11 11:45:00,23.99,24.12,23.99,24.12,299300.0,17.9785,18.0759,17.9785,18.0759,299300.0
2012-01-11 11:50:00,24.12,24.17,24.11,24.16,189400.0,18.0759,18.1133,18.0684,18.1059,189400.0
2012-01-11 11:55:00,24.16,24.19,24.08,24.09,176400.0,18.1059,18.1283,18.0459,18.0534,176400.0
2012-01-11 12:00:00,24.08,24.18,24.08,24.18,139600.0,18.0459,18.1208,18.0459,18.1208,139600.0
2012-01-11 12:05:00,24.17,24.17,24.12,24.15,91100.0,18.1133,18.1133,18.0759,18.0984,91100.0
2012-01-11 12:10:00,24.15,24.25,24.15,24.24,162100.0,18.0984,18.1733,18.0984,18.1658,162100.0
2012-01-11 12:15:00,24.24,24.31,24.23,24.29,337200.0,18.1658,18.2183,18.1583,18.2033,337200.0
2012-01-11 12:20:00,24.29,24.31,24.27,24.28,146900.0,18.2033,18.2183,18.1883,18.1958,146900.0
2012-01-11 12:25:00,24.28,24.29,24.2,24.22,145100.0,18.1958,18.2033,18.1358,18.1508,145100.0
2012-01-11 12:30:00,24.21,24.22,24.21,24.22,71000.0,18.1433,18.1508,18.1433,18.1508,71000.0
2012-01-11 12:35:00,24.21,24.3,24.21,24.29,90500.0,18.1433,18.2108,18.1433,18.2033,90500.0
2012-01-11 12:40:00,24.29,24.3,24.21,24.22,147300.0,18.2033,18.2108,18.1433,18.1508,147300.0
2012-01-11 12:45:00,24.23,24.28,24.23,24.28,135400.0,18.1583,18.1958,18.1583,18.1958,135400.0
2012-01-11 12:50:00,24.28,24.3,24.27,24.29,93400.0,18.1958,18.2108,18.1883,18.2033,93400.0
2012-01-11 12:55:00,24.28,24.35,24.28,24.35,83200.0,18.1958,18.2482,18.1958,18.2482,83200.0
2012-01-11 13:00:00,24.35,24.4,24.34,24.38,198400.0,18.2482,18.2857,18.2407,18.2707,198400.0
2012-01-11 13:05:00,24.37,24.49,24.37,24.49,176500.0,18.2632,18.3532,18.2632,18.3532,176500.0
2012-01-11 13:10:00,24.49,24.5,24.35,24.4,245500.0,18.3532,18.3607,18.2482,18.2857,245500.0
2012-01-11 13:15:00,24.41,24.45,24.36,24.37,87200.0,18.2932,18.3232,18.2557,18.2632,87200.0
2012-01-11 13:20:00,24.37,24.41,24.35,24.38,152000.0,18.2632,18.2932,18.2482,18.2707,152000.0
2012-01-11 13:25:00,24.37,24.45,24.37,24.38,144600.0,18.2632,18.3232,18.2632,18.2707,144600.0
2012-01-11 13:30:00,24.38,24.43,24.38,24.38,97900.0,18.2707,18.3082,18.2707,18.2707,97900.0
2012-01-11 13:35:00,24.38,24.48,24.38,24.47,514000.0,18.2707,18.3457,18.2707,18.3382,514000.0
2012-01-11 13:40:00,24.47,24.48,24.45,24.47,206900.0,18.3382,18.3457,18.3232,18.3382,206900.0
2012-01-11 13:45:00,24.48,24.5,24.43,24.49,461200.0,18.3457,18.3607,18.3082,18.3532,461200.0
2012-01-11 13:50:00,24.49,24.56,24.43,24.55,317300.0,18.3532,18.4056,18.3082,18.3981,317300.0
2012-01-11 13:55:00,24.56,24.56,24.42,24.42,254900.0,18.4056,18.4056,18.3007,18.3007,254900.0
2012-01-11 14:00:00,24.42,24.5,24.41,24.5,1716800.0,18.3007,18.3607,18.2932,18.3607,1716800.0
2012-01-11 14:05:00,24.5,24.64,24.5,24.6,446900.0,18.3607,18.4656,18.3607,18.4356,446900.0
2012-01-11 14:10:00,24.6,24.6,24.51,24.53,172200.0,18.4356,18.4356,18.3681,18.3831,172200.0
2012-01-11 14:15:00,24.53,24.6,24.5,24.57,172500.0,18.3831,18.4356,18.3607,18.4131,172500.0
2012-01-11 14:20:00,24.57,24.57,24.44,24.48,159500.0,18.4131,18.4131,18.3157,18.3457,159500.0
2012-01-11 14:25:00,24.48,24.53,24.43,24.43,209900.0,18.3457,18.3831,18.3082,18.3082,209900.0
2012-01-11 14:30:00,24.43,24.44,24.37,24.37,233500.0,18.3082,18.3157,18.2632,18.2632,233500.0
2012-01-11 14:35:00,24.37,24.38,24.34,24.35,150500.0,18.2632,18.2707,18.2407,18.2482,150500.0
2012-01-11 14:40:00,24.35,24.4,24.33,24.38,287900.0,18.2482,18.2857,18.2333,18.2707,287900.0
2012-01-11 14:45:00,24.38,24.41,24.37,24.4,118900.0,18.2707,18.2932,18.2632,18.2857,118900.0
2012-01-11 14:50:00,24.4,24.4,24.37,24.37,119400.0,18.2857,18.2857,18.2632,18.2632,119400.0
2012-01-11 14:55:00,24.37,24.37,24.3,24.36,160200.0,18.2632,18.2632,18.2108,18.2557,160200.0
2012-01-11 15:00:00,24.37,24.4,24.36,24.38,252800.0,18.2632,18.2857,18.2557,18.2707,252800.0
2012-01-11 15:05:00,24.38,24.41,24.38,24.41,194200.0,18.2707,18.2932,18.2707,18.2932,194200.0
2012-01-11 15:10:00,24.41,24.41,24.37,24.38,79200.0,18.2932,18.2932,18.2632,18.2707,79200.0
2012-01-11 15:15:00,24.38,24.41,24.37,24.39,137400.0,18.2707,18.2932,18.2632,18.2782,137400.0
2012-01-11 15:20:00,24.38,24.39,24.33,24.35,143000.0,18.2707,18.2782,18.2333,18.2482,143000.0
2012-01-11 15:25:00,24.35,24.48,24.34,24.44,232100.0,18.2482,18.3457,18.2407,18.3157,232100.0
2012-01-11 15:30:00,24.44,24.44,24.39,24.43,171400.0,18.3157,18.3157,18.2782,18.3082,171400.0
2012-01-11 15:35:00,24.43,24.53,24.42,24.53,204400.0,18.3082,18.3831,18.3007,18.3831,204400.0
2012-01-11 15:40:00,24.52,24.56,24.52,24.53,230000.0,18.3756,18.4056,18.3756,18.3831,230000.0
2012-01-11 15:45:00,24.54,24.55,24.46,24.46,360700.0,18.3906,18.3981,18.3307,18.3307,360700.0
2012-01-11 15:50:00,24.46,24.47,24.38,24.38,396100.0,18.3307,18.3382,18.2707,18.2707,396100.0
2012-01-11 15:55:00,24.39,24.45,24.38,24.45,732000.0,18.2782,18.3232,18.2707,18.3232,732000.0
2012-01-12 09:30:00,24.35,24.42,24.12,24.31,412400.0,18.2482,18.3007,18.0759,18.2183,412400.0
2012-01-12 09:35:00,24.3,24.34,24.22,24.24,194500.0,18.2108,18.2407,18.1508,18.1658,194500.0
2012-01-12 09:40:00,24.23,24.24,24.08,24.15,150300.0,18.1583,18.1658,18.0459,18.0984,150300.0
2012-01-12 09:45:00,24.15,24.17,23.97,24.06,220600.0,18.0984,18.1133,17.9635,18.0309,220600.0
2012-01-12 09:50:00,24.06,24.19,24.06,24.17,133200.0,18.0309,18.1283,18.0309,18.1133,133200.0
2012-01-12 09:55:00,24.17,24.24,24.15,24.2,113500.0,18.1133,18.1658,18.0984,18.1358,113500.0
2012-01-12 10:00:00,24.2,24.2,24.11,24.13,172500.0,18.1358,18.1358,18.0684,18.0834,172500.0
2012-01-12 10:05:00,24.13,24.13,24.0,24.05,159700.0,18.0834,18.0834,17.9859,18.0234,159700.0
2012-01-12 10:10:00,24.05,24.06,23.98,23.98,201300.0,18.0234,18.0309,17.971,17.971,201300.0
2012-01-12 10:15:00,23.98,24.06,23.98,24.05,292500.0,17.971,18.0309,17.971,18.0234,292500.0
2012-01-12 10:20:00,24.05,24.12,24.03,24.04,263300.0,18.0234,18.0759,18.0084,18.0159,263300.0
2012-01-12 10:25:00,24.04,24.08,23.99,23.99,323600.0,18.0159,18.0459,17.9785,17.9785,323600.0
2012-01-12 10:30:00,24.0,24.0,23.87,23.91,284100.0,17.9859,17.9859,17.8885,17.9185,284100.0
2012-01-12 10:35:00,23.91,23.92,23.85,23.85,137700.0,17.9185,17.926,17.8735,17.8735,137700.0
2012-01-12 10:40:00,23.86,23.88,23.79,23.82,177800.0,17.881,17.896,17.8286,17.8511,177800.0
2012-01-12 10:45:00,23.82,23.89,23.77,23.78,255800.0,17.8511,17.9035,17.8136,17.8211,255800.0
2012-01-12 10:50:00,23.77,23.95,23.76,23.93,136500.0,17.8136,17.9485,17.8061,17.9335,136500.0
2012-01-12 10:55:00,23.93,23.97,23.87,23.88,112000.0,17.9335,17.9635,17.8885,17.896,112000.0
2012-01-12 11:00:00,23.89,24.0,23.87,23.99,204500.0,17.9035,17.9859,17.8885,17.9785,204500.0
2012-01-12 11:05:00,23.99,24.05,23.96,23.98,336400.0,17.9785,18.0234,17.956,17.971,336400.0
2012-01-12 11:10:00,23.98,24.07,23.97,24.07,261300.0,17.971,18.0384,17.9635,18.0384,261300.0
2012-01-12 11:15:00,24.07,24.07,24.0,24.01,160400.0,18.0384,18.0384,17.9859,17.9934,160400.0
2012-01-12 11:20:00,24.02,24.02,23.84,23.9,192300.0,18.0009,18.0009,17.866,17.911,192300.0
2012-01-12 11:25:00,23.9,23.98,23.9,23.98,68900.0,17.911,17.971,17.911,17.971,68900.0
2012-01-12 11:30:00,23.98,24.09,23.95,24.09,244900.0,17.971,18.0534,17.9485,18.0534,244900.0
2012-01-12 11:35:00,24.08,24.17,24.04,24.17,209600.0,18.0459,18.1133,18.0159,18.1133,209600.0
2012-01-12 11:40:00,24.17,24.24,24.16,24.23,169700.0,18.1133,18.1658,18.1059,18.1583,169700.0
2012-01-12 11:45:00,24.23,24.24,24.14,24.21,296400.0,18.1583,18.1658,18.0909,18.1433,296400.0
2012-01-12 11:50:00,24.21,24.29,24.2,24.29,156100.0,18.1433,18.2033,18.1358,18.2033,156100.0
2012-01-12 11:55:00,24.28,24.29,24.21,24.29,68700.0,18.1958,18.2033,18.1433,18.2033,68700.0
2012-01-12 12:00:00,24.3,24.3,24.19,24.19,66500.0,18.2108,18.2108,18.1283,18.1283,66500.0
2012-01-12 12:05:00,24.2,24.22,24.17,24.2,41200.0,18.1358,18.1508,18.1133,18.1358,41200.0
2012-01-12 12:10:00,24.2,24.2,24.15,24.18,40800.0,18.1358,18.1358,18.0984,18.1208,40800.0
2012-01-12 12:15:00,24.18,24.18,24.11,24.11,45800.0,18.1208,18.1208,18.0684,18.0684,45800.0
2012-01-12 12:20:00,24.11,24.12,24.05,24.1,60600.0,18.0684,18.0759,18.0234,18.0609,60600.0
2012-01-12 12:25:00,24.09,24.11,24.06,24.07,41700.0,18.0534,18.0684,18.0309,18.0384,41700.0
2012-01-12 12:30:00,24.07,24.11,24.06,24.08,61400.0,18.0384,18.0684,18.0309,18.0459,61400.0
2012-01-12 12:35:00,24.08,24.08,24.06,24.08,60900.0,18.0459,18.0459,18.0309,18.0459,60900.0
2012-01-12 12:40:00,24.08,24.11,24.04,24.04,120200.0,18.0459,18.0684,18.0159,18.0159,120200.0
2012-01-12 12:45:00,24.04,24.05,23.91,23.91,380600.0,18.0159,18.0234,17.9185,17.9185,380600.0
2012-01-12 12:50:00,23.91,23.98,23.89,23.93,140900.0,17.9185,17.971,17.9035,17.9335,140900.0
2012-01-12 12:55:00,23.93,23.93,23.9,23.91,288300.0,17.9335,17.9335,17.911,17.9185,288300.0
2012-01-12 13:00:00,23.92,23.94,23.88,23.89,162500.0,17.926,17.941,17.896,17.9035,162500.0
2012-01-12 13:05:00,23.89,23.97,23.88,23.9,121700.0,17.9035,17.9635,17.896,17.911,121700.0
2012-01-12 13:10:00,23.9,23.91,23.9,23.9,55400.0,17.911,17.9185,17.911,17.911,55400.0
2012-01-12 13:15:00,23.91,23.91,23.9,23.91,149100.0,17.9185,17.9185,17.911,17.9185,149100.0
2012-01-12 13:20:00,23.91,23.91,23.9,23.9,37200.0,17.9185,17.9185,17.911,17.911,37200.0
2012-01-12 13:25:00,23.91,23.94,23.9,23.94,98000.0,17.9185,17.941,17.911,17.941,98000.0
2012-01-12 13:30:00,23.94,23.96,23.94,23.95,71900.0,17.941,17.956,17.941,17.9485,71900.0
2012-01-12 13:35:00,23.96,24.01,23.95,23.99,116500.0,17.956,17.9934,17.9485,17.9785,116500.0
2012-01-12 13:40:00,24.0,24.04,24.0,24.01,59900.0,17.9859,18.0159,17.9859,17.9934,59900.0
2012-01-12 13:45:00,24.02,24.03,24.0,24.02,32900.0,18.0009,18.0084,17.9859,18.0009,32900.0
2012-01-12 13:50:00,24.02,24.05,24.02,24.04,29600.0,18.0009,18.0234,18.0009,18.0159,29600.0
2012-01-12 13:55:00,24.05,24.11,24.03,24.09,164400.0,18.0234,18.0684,18.0084,18.0534,164400.0
2012-01-12 14:00:00,24.09,24.11,24.07,24.09,68500.0,18.0534,18.0684,18.0384,18.0534,68500.0
2012-01-12 14:05:00,24.09,24.11,24.07,24.07,88700.0,18.0534,18.0684,18.0384,18.0384,88700.0
2012-01-12 14:10:00,24.08,24.15,24.06,24.15,74900.0,18.0459,18.0984,18.0309,18.0984,74900.0
2012-01-12 14:15:00,24.15,24.2,24.15,24.19,44800.0,18.0984,18.1358,18.0984,18.1283,44800.0
2012-01-12 14:20:00,24.19,24.21,24.17,24.18,94300.0,18.1283,18.1433,18.1133,18.1208,94300.0
2012-01-12 14:25:00,24.18,24.21,24.17,24.19,64900.0,18.1208,18.1433,18.1133,18.1283,64900.0
2012-01-12 14:30:00,24.19,24.28,24.18,24.26,139000.0,18.1283,18.1958,18.1208,18.1808,139000.0
2012-01-12 14:35:00,24.27,24.36,24.25,24.32,149500.0,18.1883,18.2557,18.1733,18.2258,149500.0
2012-01-12 14:40:00,24.33,24.41,24.32,24.35,176600.0,18.2333,18.2932,18.2258,18.2482,176600.0
2012-01-12 14:45:00,24.35,24.42,24.35,24.39,127900.0,18.2482,18.3007,18.2482,18.2782,127900.0
2012-01-12 14:50:00,24.4,24.45,24.39,24.45,162800.0,18.2857,18.3232,18.2782,18.3232,162800.0
2012-01-12 14:55:00,24.45,24.5,24.43,24.44,371600.0,18.3232,18.3607,18.3082,18.3157,371600.0
2012-01-12 15:00:00,24.44,24.52,24.42,24.52,635200.0,18.3157,18.3756,18.3007,18.3756,635200.0
2012-01-12 15:05:00,24.52,24.56,24.48,24.53,426500.0,18.3756,18.4056,18.3457,18.3831,426500.0
2012-01-12 15:10:00,24.52,24.64,24.52,24.62,420600.0,18.3756,18.4656,18.3756,18.4506,420600.0
2012-01-12 15:15:00,24.63,24.65,24.6,24.61,202700.0,18.4581,18.4731,18.4356,18.4431,202700.0
2012-01-12 15:20:00,24.61,24.67,24.51,24.51,279200.0,18.4431,18.4881,18.3681,18.3681,279200.0
2012-01-12 15:25:00,24.52,24.67,24.52,24.64,303400.0,18.3756,18.4881,18.3756,18.4656,303400.0
2012-01-12 15:30:00,24.64,24.64,24.59,24.63,230100.0,18.4656,18.4656,18.4281,18.4581,230100.0
2012-01-12 15:35:00,24.63,24.63,24.6,24.61,201500.0,18.4581,18.4581,18.4356,18.4431,201500.0
2012-01-12 15:40:00,24.61,24.74,24.6,24.71,308500.0,18.4431,18.5405,18.4356,18.518,308500.0
2012-01-12 15:45:00,24.7,24.82,24.69,24.81,763600.0,18.5105,18.6005,18.503,18.593,763600.0
2012-01-12 15:50:00,24.81,24.81,24.74,24.77,745300.0,18.593,18.593,18.5405,18.563,745300.0
2012-01-12 15:55:00,24.78,24.78,24.67,24.68,915900.0,18.5705,18.5705,18.4881,18.4955,915900.0
2012-01-13 09:30:00,24.27,24.27,23.95,23.95,400300.0,18.1883,18.1883,17.9485,17.9485,400300.0
2012-01-13 09:35:00,23.96,24.12,23.93,24.04,308400.0,17.956,18.0759,17.9335,18.0159,308400.0
2012-01-13 09:40:00,24.04,24.06,23.99,24.04,268900.0,18.0159,18.0309,17.9785,18.0159,268900.0
2012-01-13 09:45:00,24.05,24.26,24.04,24.24,221000.0,18.0234,18.1808,18.0159,18.1658,221000.0
2012-01-13 09:50:00,24.24,24.3,24.19,24.25,232100.0,18.1658,18.2108,18.1283,18.1733,232100.0
2012-01-13 09:55:00,24.25,24.28,24.21,24.26,112600.0,18.1733,18.1958,18.1433,18.1808,112600.0
2012-01-13 10:00:00,24.25,24.25,24.16,24.2,109800.0,18.1733,18.1733,18.1059,18.1358,109800.0
2012-01-13 10:05:00,24.2,24.2,24.04,24.1,217200.0,18.1358,18.1358,18.0159,18.0609,217200.0
2012-01-13 10:10:00,24.1,24.15,24.07,24.14,206100.0,18.0609,18.0984,18.0384,18.0909,206100.0
2012-01-13 10:15:00,24.14,24.14,24.0,24.01,179400.0,18.0909,18.0909,17.9859,17.9934,179400.0
2012-01-13 10:20:00,24.01,24.02,23.91,23.97,238500.0,17.9934,18.0009,17.9185,17.9635,238500.0
2012-01-13 10:25:00,23.96,24.13,23.95,24.1,141200.0,17.956,18.0834,17.9485,18.0609,141200.0
2012-01-13 10:30:00,24.1,24.2,24.1,24.15,103200.0,18.0609,18.1358,18.0609,18.0984,103200.0
2012-01-13 10:35:00,24.14,24.17,24.07,24.09,62300.0,18.0909,18.1133,18.0384,18.0534,62300.0
2012-01-13 10:40:00,24.09,24.14,24.05,24.12,59100.0,18.0534,18.0909,18.0234,18.0759,59100.0
2012-01-13 10:45:00,24.11,24.18,24.09,24.12,67700.0,18.0684,18.1208,18.0534,18.0759,67700.0
2012-01-13 10:50:00,24.12,24.15,24.12,24.14,35200.0,18.0759,18.0984,18.0759,18.0909,35200.0
2012-01-13 10:55:00,24.13,24.2,24.13,24.19,66200.0,18.0834,18.1358,18.0834,18.1283,66200.0
2012-01-13 11:00:00,24.19,24.27,24.18,24.26,69800.0,18.1283,18.1883,18.1208,18.1808,69800.0
2012-01-13 11:05:00,24.26,24.33,24.26,24.31,149400.0,18.1808,18.2333,18.1808,18.2183,149400.0
2012-01-13 11:10:00,24.32,24.44,24.3,24.44,185400.0,18.2258,18.3157,18.2108,18.3157,185400.0
2012-01-13 11:15:00,24.43,24.48,24.42,24.48,99400.0,18.3082,18.3457,18.3007,18.3457,99400.0
2012-01-13 11:20:00,24.48,24.5,24.47,24.48,117200.0,18.3457,18.3607,18.3382,18.3457,117200.0
2012-01-13 11:25:00,24.48,24.6,24.44,24.6,416100.0,18.3457,18.4356,18.3157,18.4356,416100.0
2012-01-13 11:30:00,24.6,24.65,24.48,24.53,309900.0,18.4356,18.4731,18.3457,18.3831,309900.0
2012-01-13 11:35:00,24.52,24.53,24.4,24.44,169400.0,18.3756,18.3831,18.2857,18.3157,169400.0
2012-01-13 11:40:00,24.44,24.54,24.43,24.54,111500.0,18.3157,18.3906,18.3082,18.3906,111500.0
2012-01-13 11:45:00,24.54,24.55,24.49,24.55,91900.0,18.3906,18.3981,18.3532,18.3981,91900.0
2012-01-13 11:50:00,24.55,24.6,24.49,24.5,196100.0,18.3981,18.4356,18.3532,18.3607,196100.0
2012-01-13 11:55:00,24.5,24.51,24.45,24.47,183800.0,18.3607,18.3681,18.3232,18.3382,183800.0
2012-01-13 12:00:00,24.48,24.49,24.46,24.49,125700.0,18.3457,18.3532,18.3307,18.3532,125700.0
2012-01-13 12:05:00,24.48,24.48,24.41,24.44,195600.0,18.3457,18.3457,18.2932,18.3157,195600.0
2012-01-13 12:10:00,24.44,24.44,24.35,24.4,155600.0,18.3157,18.3157,18.2482,18.2857,155600.0
2012-01-13 12:15:00,24.41,24.43,24.4,24.4,28400.0,18.2932,18.3082,18.2857,18.2857,28400.0
2012-01-13 12:20:00,24.4,24.46,24.39,24.41,70700.0,18.2857,18.3307,18.2782,18.2932,70700.0
2012-01-13 12:25:00,24.41,24.42,24.36,24.37,46600.0,18.2932,18.3007,18.2557,18.2632,46600.0
2012-01-13 12:30:00,24.37,24.38,24.26,24.29,213000.0,18.2632,18.2707,18.1808,18.2033,213000.0
2012-01-13 12:35:00,24.28,24.28,24.2,24.23,130600.0,18.1958,18.1958,18.1358,18.1583,130600.0
2012-01-13 12:40:00,24.24,24.32,24.23,24.3,67700.0,18.1658,18.2258,18.1583,18.2108,67700.0
2012-01-13 12:45:00,24.3,24.35,24.3,24.33,124800.0,18.2108,18.2482,18.2108,18.2333,124800.0
2012-01-13 12:50:00,24.34,24.38,24.34,24.36,93100.0,18.2407,18.2707,18.2407,18.2557,93100.0
2012-01-13 12:55:00,24.36,24.4,24.34,24.36,108200.0,18.2557,18.2857,18.2407,18.2557,108200.0
2012-01-13 13:00:00,24.37,24.37,24.32,24.33,273900.0,18.2632,18.2632,18.2258,18.2333,273900.0
2012-01-13 13:05:00,24.32,24.32,24.25,24.3,129100.0,18.2258,18.2258,18.1733,18.2108,129100.0
2012-01-13 13:10:00,24.31,24.31,24.24,24.26,176600.0,18.2183,18.2183,18.1658,18.1808,176600.0
2012-01-13 13:15:00,24.26,24.34,24.25,24.31,115300.0,18.1808,18.2407,18.1733,18.2183,115300.0
2012-01-13 13:20:00,24.3,24.31,24.27,24.3,77400.0,18.2108,18.2183,18.1883,18.2108,77400.0
2012-01-13 13:25:00,24.29,24.29,24.25,24.26,48200.0,18.2033,18.2033,18.1733,18.1808,48200.0
2012-01-13 13:30:00,24.26,24.28,24.25,24.25,49000.0,18.1808,18.1958,18.1733,18.1733,49000.0
2012-01-13 13:35:00,24.25,24.27,24.25,24.25,42700.0,18.1733,18.1883,18.1733,18.1733,42700.0
2012-01-13 13:40:00,24.26,24.26,24.22,24.25,72900.0,18.1808,18.1808,18.1508,18.1733,72900.0
2012-01-13 13:45:00,24.26,24.31,24.25,24.3,74300.0,18.1808,18.2183,18.1733,18.2108,74300.0
2012-01-13 13:50:00,24.3,24.43,24.3,24.38,159800.0,18.2108,18.3082,18.2108,18.2707,159800.0
2012-01-13 13:55:00,24.37,24.4,24.37,24.37,68700.0,18.2632,18.2857,18.2632,18.2632,68700.0
2012-01-13 14:00:00,24.37,24.38,24.27,24.31,112000.0,18.2632,18.2707,18.1883,18.2183,112000.0
2012-01-13 14:05:00,24.31,24.33,24.3,24.32,55600.0,18.2183,18.2333,18.2108,18.2258,55600.0
2012-01-13 14:10:00,24.31,24.32,24.24,24.25,116800.0,18.2183,18.2258,18.1658,18.1733,116800.0
2012-01-13 14:15:00,24.25,24.3,24.2,24.26,139000.0,18.1733,18.2108,18.1358,18.1808,139000.0
2012-01-13 14:20:00,24.27,24.27,24.24,24.25,75700.0,18.1883,18.1883,18.1658,18.1733,75700.0
2012-01-13 14:25:00,24.26,24.33,24.25,24.33,147200.0,18.1808,18.2333,18.1733,18.2333,147200.0
2012-01-13 14:30:00,24.33,24.37,24.33,24.35,113600.0,18.2333,18.2632,18.2333,18.2482,113600.0
2012-01-13 14:35:00,24.36,24.4,24.35,24.37,84100.0,18.2557,18.2857,18.2482,18.2632,84100.0
2012-01-13 14:40:00,24.37,24.44,24.37,24.42,170200.0,18.2632,18.3157,18.2632,18.3007,170200.0
2012-01-13 14:45:00,24.43,24.44,24.36,24.37,87900.0,18.3082,18.3157,18.2557,18.2632,87900.0
2012-01-13 14:50:00,24.37,24.4,24.35,24.35,91100.0,18.2632,18.2857,18.2482,18.2482,91100.0
2012-01-13 14:55:00,24.35,24.44,24.34,24.39,143600.0,18.2482,18.3157,18.2407,18.2782,143600.0
2012-01-13 15:00:00,24.38,24.39,24.31,24.31,80600.0,18.2707,18.2782,18.2183,18.2183,80600.0
2012-01-13 15:05:00,24.32,24.33,24.26,24.33,128700.0,18.2258,18.2333,18.1808,18.2333,128700.0
2012-01-13 15:10:00,24.33,24.33,24.27,24.28,65700.0,18.2333,18.2333,18.1883,18.1958,65700.0
2012-01-13 15:15:00,24.27,24.31,24.27,24.29,115600.0,18.1883,18.2183,18.1883,18.2033,115600.0
2012-01-13 15:20:00,24.28,24.29,24.24,24.26,92600.0,18.1958,18.2033,18.1658,18.1808,92600.0
2012-01-13 15:25:00,24.26,24.26,24.22,24.24,76400.0,18.1808,18.1808,18.1508,18.1658,76400.0
2012-01-13 15:30:00,24.25,24.26,24.2,24.2,82800.0,18.1733,18.1808,18.1358,18.1358,82800.0
2012-01-13 15:35:00,24.2,24.24,24.2,24.23,93800.0,18.1358,18.1658,18.1358,18.1583,93800.0
2012-01-13 15:40:00,24.23,24.24,24.15,24.16,226600.0,18.1583,18.1658,18.0984,18.1059,226600.0
2012-01-13 15:45:00,24.15,24.19,24.14,24.18,186900.0,18.0984,18.1283,18.0909,18.1208,186900.0
2012-01-13 15:50:00,24.19,24.19,24.13,24.16,379300.0,18.1283,18.1283,18.0834,18.1059,379300.0
2012-01-13 15:55:00,24.16,24.29,24.13,24.28,1250100.0,18.1059,18.2033,18.0834,18.1958,1250100.0
2012-01-17 09:30:00,24.6,24.68,24.5,24.57,369000.0,18.4356,18.4955,18.3607,18.4131,369000.0
2012-01-17 09:35:00,24.56,24.56,24.5,24.5,189000.0,18.4056,18.4056,18.3607,18.3607,189000.0
2012-01-17 09:40:00,24.51,24.52,24.45,24.45,177100.0,18.3681,18.3756,18.3232,18.3232,177100.0
2012-01-17 09:45:00,24.45,24.53,24.44,24.49,239600.0,18.3232,18.3831,18.3157,18.3532,239600.0
2012-01-17 09:50:00,24.5,24.57,24.49,24.5,266500.0,18.3607,18.4131,18.3532,18.3607,266500.0
2012-01-17 09:55:00,24.5,24.53,24.46,24.5,148000.0,18.3607,18.3831,18.3307,18.3607,148000.0
2012-01-17 10:00:00,24.49,24.5,24.43,24.44,142500.0,18.3532,18.3607,18.3082,18.3157,142500.0
2012-01-17 10:05:00,24.44,24.47,24.35,24.46,132100.0,18.3157,18.3382,18.2482,18.3307,132100.0
2012-01-17 10:10:00,24.46,24.54,24.45,24.53,74700.0,18.3307,18.3906,18.3232,18.3831,74700.0
2012-01-17 10:15:00,24.54,24.55,24.46,24.46,82700.0,18.3906,18.3981,18.3307,18.3307,82700.0
2012-01-17 10:20:00,24.46,24.55,24.45,24.54,59300.0,18.3307,18.3981,18.3232,18.3906,59300.0
2012-01-17 10:25:00,24.55,24.57,24.51,24.51,70700.0,18.3981,18.4131,18.3681,18.3681,70700.0
2012-01-17 10:30:00,24.51,24.53,24.47,24.5,34000.0,18.3681,18.3831,18.3382,18.3607,34000.0
2012-01-17 10:35:00,24.5,24.51,24.45,24.45,51600.0,18.3607,18.3681,18.3232,18.3232,51600.0
2012-01-17 10:40:00,24.45,24.5,24.44,24.49,67800.0,18.3232,18.3607,18.3157,18.3532,67800.0
2012-01-17 10:45:00,24.49,24.53,24.44,24.44,64900.0,18.3532,18.3831,18.3157,18.3157,64900.0
2012-01-17 10:50:00,24.45,24.45,24.36,24.38,167000.0,18.3232,18.3232,18.2557,18.2707,167000.0
2012-01-17 10:55:00,24.38,24.44,24.35,24.44,76700.0,18.2707,18.3157,18.2482,18.3157,76700.0
2012-01-17 11:00:00,24.44,24.44,24.37,24.39,48800.0,18.3157,18.3157,18.2632,18.2782,48800.0
2012-01-17 11:05:00,24.38,24.42,24.35,24.37,46700.0,18.2707,18.3007,18.2482,18.2632,46700.0
2012-01-17 11:10:00,24.37,24.41,24.36,24.4,46300.0,18.2632,18.2932,18.2557,18.2857,46300.0
2012-01-17 11:15:00,24.41,24.43,24.35,24.36,91600.0,18.2932,18.3082,18.2482,18.2557,91600.0
2012-01-17 11:20:00,24.36,24.42,24.35,24.41,54200.0,18.2557,18.3007,18.2482,18.2932,54200.0
2012-01-17 11:25:00,24.42,24.42,24.4,24.42,27500.0,18.3007,18.3007,18.2857,18.3007,27500.0
2012-01-17 11:30:00,24.42,24.44,24.36,24.37,45500.0,18.3007,18.3157,18.2557,18.2632,45500.0
2012-01-17 11:35:00,24.38,24.39,24.35,24.35,49600.0,18.2707,18.2782,18.2482,18.2482,49600.0
2012-01-17 11:40:00,24.36,24.37,24.35,24.37,25600.0,18.2557,18.2632,18.2482,18.2632,25600.0
2012-01-17 11:45:00,24.37,24.41,24.36,24.41,46900.0,18.2632,18.2932,18.2557,18.2932,46900.0
2012-01-17 11:50:00,24.39,24.41,24.36,24.38,63300.0,18.2782,18.2932,18.2557,18.2707,63300.0
2012-01-17 11:55:00,24.39,24.39,24.37,24.38,26500.0,18.2782,18.2782,18.2632,18.2707,26500.0
2012-01-17 12:00:00,24.38,24.38,24.35,24.37,80500.0,18.2707,18.2707,18.2482,18.2632,80500.0
2012-01-17 12:05:00,24.37,24.41,24.35,24.41,71000.0,18.2632,18.2932,18.2482,18.2932,71000.0
2012-01-17 12:10:00,24.4,24.43,24.4,24.42,47800.0,18.2857,18.3082,18.2857,18.3007,47800.0
2012-01-17 12:15:00,24.42,24.44,24.4,24.4,50500.0,18.3007,18.3157,18.2857,18.2857,50500.0
2012-01-17 12:20:00,24.4,24.41,24.37,24.38,67800.0,18.2857,18.2932,18.2632,18.2707,67800.0
2012-01-17 12:25:00,24.39,24.4,24.38,24.4,67300.0,18.2782,18.2857,18.2707,18.2857,67300.0
2012-01-17 12:30:00,24.4,24.41,24.35,24.36,77600.0,18.2857,18.2932,18.2482,18.2557,77600.0
2012-01-17 12:35:00,24.35,24.35,24.28,24.31,205200.0,18.2482,18.2482,18.1958,18.2183,205200.0
2012-01-17 12:40:00,24.31,24.35,24.3,24.3,54000.0,18.2183,18.2482,18.2108,18.2108,54000.0
2012-01-17 12:45:00,24.3,24.36,24.26,24.28,118300.0,18.2108,18.2557,18.1808,18.1958,118300.0
2012-01-17 12:50:00,24.27,24.3,24.21,24.22,143600.0,18.1883,18.2108,18.1433,18.1508,143600.0
2012-01-17 12:55:00,24.21,24.3,24.17,24.26,232700.0,18.1433,18.2108,18.1133,18.1808,232700.0
2012-01-17 13:00:00,24.26,24.34,24.26,24.33,68800.0,18.1808,18.2407,18.1808,18.2333,68800.0
2012-01-17 13:05:00,24.33,24.36,24.3,24.31,53600.0,18.2333,18.2557,18.2108,18.2183,53600.0
2012-01-17 13:10:00,24.3,24.34,24.3,24.33,36600.0,18.2108,18.2407,18.2108,18.2333,36600.0
2012-01-17 13:15:00,24.34,24.35,24.3,24.31,34900.0,18.2407,18.2482,18.2108,18.2183,34900.0
2012-01-17 13:20:00,24.31,24.32,24.3,24.31,33800.0,18.2183,18.2258,18.2108,18.2183,33800.0
2012-01-17 13:25:00,24.31,24.35,24.3,24.34,55200.0,18.2183,18.2482,18.2108,18.2407,55200.0
2012-01-17 13:30:00,24.34,24.35,24.32,24.33,66500.0,18.2407,18.2482,18.2258,18.2333,66500.0
2012-01-17 13:35:00,24.34,24.34,24.32,24.33,8600.0,18.2407,18.2407,18.2258,18.2333,8600.0
2012-01-17 13:40:00,24.33,24.35,24.32,24.33,51200.0,18.2333,18.2482,18.2258,18.2333,51200.0
2012-01-17 13:45:00,24.33,24.35,24.32,24.33,14600.0,18.2333,18.2482,18.2258,18.2333,14600.0
2012-01-17 13:50:00,24.34,24.42,24.33,24.41,146600.0,18.2407,18.3007,18.2333,18.2932,146600.0
2012-01-17 13:55:00,24.41,24.45,24.4,24.43,62900.0,18.2932,18.3232,18.2857,18.3082,62900.0
2012-01-17 14:00:00,24.43,24.43,24.37,24.42,99900.0,18.3082,18.3082,18.2632,18.3007,99900.0
2012-01-17 14:05:00,24.43,24.48,24.41,24.44,110800.0,18.3082,18.3457,18.2932,18.3157,110800.0
2012-01-17 14:10:00,24.44,24.45,24.39,24.4,94100.0,18.3157,18.3232,18.2782,18.2857,94100.0
2012-01-17 14:15:00,24.39,24.39,24.35,24.36,83500.0,18.2782,18.2782,18.2482,18.2557,83500.0
2012-01-17 14:20:00,24.36,24.38,24.34,24.37,73700.0,18.2557,18.2707,18.2407,18.2632,73700.0
2012-01-17 14:25:00,24.35,24.39,24.35,24.36,107700.0,18.2482,18.2782,18.2482,18.2557,107700.0
2012-01-17 14:30:00,24.36,24.36,24.3,24.31,97200.0,18.2557,18.2557,18.2108,18.2183,97200.0
2012-01-17 14:35:00,24.31,24.34,24.31,24.31,65300.0,18.2183,18.2407,18.2183,18.2183,65300.0
2012-01-17 14:40:00,24.31,24.33,24.3,24.3,67000.0,18.2183,18.2333,18.2108,18.2108,67000.0
2012-01-17 14:45:00,24.3,24.3,24.23,24.24,142600.0,18.2108,18.2108,18.1583,18.1658,142600.0
2012-01-17 14:50:00,24.25,24.27,24.21,24.26,140400.0,18.1733,18.1883,18.1433,18.1808,140400.0
2012-01-17 14:55:00,24.27,24.31,24.24,24.3,84400.0,18.1883,18.2183,18.1658,18.2108,84400.0
2012-01-17 15:00:00,24.3,24.31,24.25,24.27,50000.0,18.2108,18.2183,18.1733,18.1883,50000.0
2012-01-17 15:05:00,24.26,24.27,24.23,24.25,159900.0,18.1808,18.1883,18.1583,18.1733,159900.0
2012-01-17 15:10:00,24.25,24.26,24.24,24.24,81100.0,18.1733,18.1808,18.1658,18.1658,81100.0
2012-01-17 15:15:00,24.24,24.25,24.21,24.24,127200.0,18.1658,18.1733,18.1433,18.1658,127200.0
2012-01-17 15:20:00,24.24,24.25,24.23,24.25,63900.0,18.1658,18.1733,18.1583,18.1733,63900.0
2012-01-17 15:25:00,24.25,24.26,24.2,24.23,84800.0,18.1733,18.1808,18.1358,18.1583,84800.0
2012-01-17 15:30:00,24.23,24.24,24.19,24.21,85800.0,18.1583,18.1658,18.1283,18.1433,85800.0
2012-01-17 15:35:00,24.21,24.27,24.21,24.26,182700.0,18.1433,18.1883,18.1433,18.1808,182700.0
2012-01-17 15:40:00,24.27,24.28,24.22,24.23,156500.0,18.1883,18.1958,18.1508,18.1583,156500.0
2012-01-17 15:45:00,24.23,24.33,24.23,24.28,403600.0,18.1583,18.2333,18.1583,18.1958,403600.0
2012-01-17 15:50:00,24.28,24.31,24.2,24.21,433400.0,18.1958,18.2183,18.1358,18.1433,433400.0
2012-01-17 15:55:00,24.21,24.25,24.18,24.21,616200.0,18.1433,18.1733,18.1208,18.1433,616200.0
2012-01-18 09:30:00,24.27,24.28,24.02,24.04,169600.0,18.1883,18.1958,18.0009,18.0159,169600.0
2012-01-18 09:35:00,24.03,24.25,24.03,24.23,158500.0,18.0084,18.1733,18.0084,18.1583,158500.0
2012-01-18 09:40:00,24.23,24.44,24.23,24.44,137500.0,18.1583,18.3157,18.1583,18.3157,137500.0
2012-01-18 09:45:00,24.44,24.48,24.33,24.33,121900.0,18.3157,18.3457,18.2333,18.2333,121900.0
2012-01-18 09:50:00,24.34,24.55,24.34,24.53,208400.0,18.2407,18.3981,18.2407,18.3831,208400.0
2012-01-18 09:55:00,24.53,24.53,24.45,24.45,132500.0,18.3831,18.3831,18.3232,18.3232,132500.0
2012-01-18 10:00:00,24.46,24.57,24.46,24.55,172800.0,18.3307,18.4131,18.3307,18.3981,172800.0
2012-01-18 10:05:00,24.55,24.58,24.51,24.51,117600.0,18.3981,18.4206,18.3681,18.3681,117600.0
2012-01-18 10:10:00,24.51,24.56,24.5,24.51,175600.0,18.3681,18.4056,18.3607,18.3681,175600.0
2012-01-18 10:15:00,24.51,24.51,24.44,24.47,89900.0,18.3681,18.3681,18.3157,18.3382,89900.0
2012-01-18 10:20:00,24.47,24.51,24.45,24.48,185000.0,18.3382,18.3681,18.3232,18.3457,185000.0
2012-01-18 10:25:00,24.49,24.51,24.47,24.48,128600.0,18.3532,18.3681,18.3382,18.3457,128600.0
2012-01-18 10:30:00,24.49,24.54,24.48,24.53,243200.0,18.3532,18.3906,18.3457,18.3831,243200.0
2012-01-18 10:35:00,24.53,24.56,24.49,24.53,288900.0,18.3831,18.4056,18.3532,18.3831,288900.0
2012-01-18 10:40:00,24.54,24.55,24.49,24.51,153400.0,18.3906,18.3981,18.3532,18.3681,153400.0
2012-01-18 10:45:00,24.51,24.52,24.43,24.44,92500.0,18.3681,18.3756,18.3082,18.3157,92500.0
2012-01-18 10:50:00,24.44,24.44,24.4,24.42,74800.0,18.3157,18.3157,18.2857,18.3007,74800.0
2012-01-18 10:55:00,24.43,24.44,24.35,24.38,131500.0,18.3082,18.3157,18.2482,18.2707,131500.0
2012-01-18 11:00:00,24.38,24.49,24.38,24.48,127700.0,18.2707,18.3532,18.2707,18.3457,127700.0
2012-01-18 11:05:00,24.49,24.52,24.48,24.49,110800.0,18.3532,18.3756,18.3457,18.3532,110800.0
2012-01-18 11:10:00,24.5,24.52,24.48,24.51,103600.0,18.3607,18.3756,18.3457,18.3681,103600.0
2012-01-18 11:15:00,24.51,24.51,24.34,24.39,109800.0,18.3681,18.3681,18.2407,18.2782,109800.0
2012-01-18 11:20:00,24.39,24.46,24.39,24.44,72400.0,18.2782,18.3307,18.2782,18.3157,72400.0
2012-01-18 11:25:00,24.44,24.45,24.39,24.4,60900.0,18.3157,18.3232,18.2782,18.2857,60900.0
2012-01-18 11:30:00,24.4,24.46,24.4,24.43,53000.0,18.2857,18.3307,18.2857,18.3082,53000.0
2012-01-18 11:35:00,24.43,24.44,24.39,24.43,49800.0,18.3082,18.3157,18.2782,18.3082,49800.0
2012-01-18 11:40:00,24.44,24.44,24.39,24.42,48700.0,18.3157,18.3157,18.2782,18.3007,48700.0
2012-01-18 11:45:00,24.42,24.42,24.37,24.37,34400.0,18.3007,18.3007,18.2632,18.2632,34400.0
2012-01-18 11:50:00,24.37,24.42,24.32,24.41,103600.0,18.2632,18.3007,18.2258,18.2932,103600.0
2012-01-18 11:55:00,24.41,24.42,24.35,24.38,42400.0,18.2932,18.3007,18.2482,18.2707,42400.0
2012-01-18 12:00:00,24.38,24.39,24.34,24.37,47900.0,18.2707,18.2782,18.2407,18.2632,47900.0
2012-01-18 12:05:00,24.38,24.41,24.37,24.38,80500.0,18.2707,18.2932,18.2632,18.2707,80500.0
2012-01-18 12:10:00,24.37,24.41,24.36,24.39,38300.0,18.2632,18.2932,18.2557,18.2782,38300.0
2012-01-18 12:15:00,24.39,24.41,24.35,24.36,41500.0,18.2782,18.2932,18.2482,18.2557,41500.0
2012-01-18 12:20:00,24.37,24.42,24.37,24.39,56300.0,18.2632,18.3007,18.2632,18.2782,56300.0
2012-01-18 12:25:00,24.39,24.41,24.37,24.39,58700.0,18.2782,18.2932,18.2632,18.2782,58700.0
2012-01-18 12:30:00,24.39,24.4,24.37,24.38,46100.0,18.2782,18.2857,18.2632,18.2707,46100.0
2012-01-18 12:35:00,24.37,24.38,24.34,24.35,85200.0,18.2632,18.2707,18.2407,18.2482,85200.0
2012-01-18 12:40:00,24.35,24.43,24.35,24.41,79900.0,18.2482,18.3082,18.2482,18.2932,79900.0
2012-01-18 12:45:00,24.42,24.48,24.39,24.39,133700.0,18.3007,18.3457,18.2782,18.2782,133700.0
2012-01-18 12:50:00,24.39,24.4,24.39,24.4,16600.0,18.2782,18.2857,18.2782,18.2857,16600.0
2012-01-18 12:55:00,24.39,24.4,24.36,24.38,77700.0,18.2782,18.2857,18.2557,18.2707,77700.0
2012-01-18 13:00:00,24.38,24.38,24.34,24.36,41700.0,18.2707,18.2707,18.2407,18.2557,41700.0
2012-01-18 13:05:00,24.35,24.37,24.32,24.35,76400.0,18.2482,18.2632,18.2258,18.2482,76400.0
2012-01-18 13:10:00,24.35,24.35,24.32,24.33,48900.0,18.2482,18.2482,18.2258,18.2333,48900.0
2012-01-18 13:15:00,24.32,24.38,24.32,24.38,34000.0,18.2258,18.2707,18.2258,18.2707,34000.0
2012-01-18 13:20:00,24.37,24.4,24.37,24.39,69000.0,18.2632,18.2857,18.2632,18.2782,69000.0
2012-01-18 13:25:00,24.39,24.41,24.36,24.38,35800.0,18.2782,18.2932,18.2557,18.2707,35800.0
2012-01-18 13:30:00,24.37,24.45,24.37,24.42,75100.0,18.2632,18.3232,18.2632,18.3007,75100.0
2012-01-18 13:35:00,24.43,24.44,24.39,24.42,42900.0,18.3082,18.3157,18.2782,18.3007,42900.0
2012-01-18 13:40:00,24.42,24.48,24.42,24.47,65400.0,18.3007,18.3457,18.3007,18.3382,65400.0
2012-01-18 13:45:00,24.46,24.51,24.46,24.49,105100.0,18.3307,18.3681,18.3307,18.3532,105100.0
2012-01-18 13:50:00,24.49,24.5,24.43,24.43,62400.0,18.3532,18.3607,18.3082,18.3082,62400.0
2012-01-18 13:55:00,24.43,24.5,24.42,24.48,57100.0,18.3082,18.3607,18.3007,18.3457,57100.0
2012-01-18 14:00:00,24.48,24.5,24.46,24.46,66000.0,18.3457,18.3607,18.3307,18.3307,66000.0
2012-01-18 14:05:00,24.46,24.5,24.45,24.49,45700.0,18.3307,18.3607,18.3232,18.3532,45700.0
2012-01-18 14:10:00,24.5,24.5,24.46,24.46,59100.0,18.3607,18.3607,18.3307,18.3307,59100.0
2012-01-18 14:15:00,24.46,24.5,24.45,24.49,113400.0,18.3307,18.3607,18.3232,18.3532,113400.0
2012-01-18 14:20:00,24.49,24.51,24.48,24.48,63800.0,18.3532,18.3681,18.3457,18.3457,63800.0
2012-01-18 14:25:00,24.48,24.51,24.47,24.5,54800.0,18.3457,18.3681,18.3382,18.3607,54800.0
2012-01-18 14:30:00,24.51,24.52,24.42,24.48,79500.0,18.3681,18.3756,18.3007,18.3457,79500.0
2012-01-18 14:35:00,24.49,24.49,24.43,24.44,22100.0,18.3532,18.3532,18.3082,18.3157,22100.0
2012-01-18 14:40:00,24.43,24.52,24.43,24.52,83200.0,18.3082,18.3756,18.3082,18.3756,83200.0
2012-01-18 14:45:00,24.51,24.53,24.5,24.52,89800.0,18.3681,18.3831,18.3607,18.3756,89800.0
2012-01-18 14:50:00,24.51,24.53,24.44,24.52,120700.0,18.3681,18.3831,18.3157,18.3756,120700.0
2012-01-18 14:55:00,24.52,24.52,24.46,24.46,73200.0,18.3756,18.3756,18.3307,18.3307,73200.0
2012-01-18 15:00:00,24.47,24.48,24.41,24.42,70200.0,18.3382,18.3457,18.2932,18.3007,70200.0
2012-01-18 15:05:00,24.41,24.42,24.38,24.42,92500.0,18.2932,18.3007,18.2707,18.3007,92500.0
2012-01-18 15:10:00,24.42,24.48,24.39,24.41,152600.0,18.3007,18.3457,18.2782,18.2932,152600.0
2012-01-18 15:15:00,24.41,24.42,24.38,24.39,82500.0,18.2932,18.3007,18.2707,18.2782,82500.0
2012-01-18 15:20:00,24.4,24.43,24.38,24.43,128700.0,18.2857,18.3082,18.2707,18.3082,128700.0
2012-01-18 15:25:00,24.43,24.55,24.42,24.53,199100.0,18.3082,18.3981,18.3007,18.3831,199100.0
2012-01-18 15:30:00,24.53,24.56,24.52,24.54,221800.0,18.3831,18.4056,18.3756,18.3906,221800.0
2012-01-18 15:35:00,24.54,24.55,24.49,24.5,208500.0,18.3906,18.3981,18.3532,18.3607,208500.0
2012-01-18 15:40:00,24.5,24.54,24.48,24.51,195400.0,18.3607,18.3906,18.3457,18.3681,195400.0
2012-01-18 15:45:00,24.51,24.54,24.51,24.53,174600.0,18.3681,18.3906,18.3681,18.3831,174600.0
2012-01-18 15:50:00,24.52,24.54,24.49,24.54,132400.0,18.3756,18.3906,18.3532,18.3906,132400.0
2012-01-18 15:55:00,24.54,24.55,24.5,24.51,286400.0,18.3906,18.3981,18.3607,18.3681,286400.0
2012-01-19 09:30:00,24.69,24.73,24.64,24.65,200500.0,18.503,18.533,18.4656,18.4731,200500.0
2012-01-19 09:35:00,24.64,24.75,24.52,24.7,277900.0,18.4656,18.548,18.3756,18.5105,277900.0
2012-01-19 09:40:00,24.7,24.76,24.69,24.75,210000.0,18.5105,18.5555,18.503,18.548,210000.0
2012-01-19 09:45:00,24.75,24.93,24.74,24.92,374500.0,18.548,18.6829,18.5405,18.6754,374500.0
2012-01-19 09:50:00,24.92,24.94,24.82,24.83,350700.0,18.6754,18.6904,18.6005,18.608,350700.0
2012-01-19 09:55:00,24.83,24.86,24.8,24.84,137500.0,18.608,18.6304,18.5855,18.6155,137500.0
2012-01-19 10:00:00,24.83,24.85,24.65,24.67,293000.0,18.608,18.6229,18.4731,18.4881,293000.0
2012-01-19 10:05:00,24.67,24.67,24.53,24.6,262400.0,18.4881,18.4881,18.3831,18.4356,262400.0
2012-01-19 10:10:00,24.59,24.62,24.5,24.59,248600.0,18.4281,18.4506,18.3607,18.4281,248600.0
2012-01-19 10:15:00,24.59,24.69,24.59,24.69,124600.0,18.4281,18.503,18.4281,18.503,124600.0
2012-01-19 10:20:00,24.69,24.69,24.65,24.66,212900.0,18.503,18.503,18.4731,18.4806,212900.0
2012-01-19 10:25:00,24.65,24.66,24.59,24.61,282100.0,18.4731,18.4806,18.4281,18.4431,282100.0
2012-01-19 10:30:00,24.6,24.65,24.54,24.62,257600.0,18.4356,18.4731,18.3906,18.4506,257600.0
2012-01-19 10:35:00,24.62,24.65,24.46,24.48,383700.0,18.4506,18.4731,18.3307,18.3457,383700.0
2012-01-19 10:40:00,24.48,24.51,24.45,24.5,269600.0,18.3457,18.3681,18.3232,18.3607,269600.0
2012-01-19 10:45:00,24.51,24.6,24.5,24.57,227700.0,18.3681,18.4356,18.3607,18.4131,227700.0
2012-01-19 10:50:00,24.57,24.69,24.57,24.57,213100.0,18.4131,18.503,18.4131,18.4131,213100.0
2012-01-19 10:55:00,24.57,24.62,24.54,24.56,182200.0,18.4131,18.4506,18.3906,18.4056,182200.0
2012-01-19 11:00:00,24.56,24.63,24.53,24.59,160700.0,18.4056,18.4581,18.3831,18.4281,160700.0
2012-01-19 11:05:00,24.58,24.59,24.48,24.52,133400.0,18.4206,18.4281,18.3457,18.3756,133400.0
2012-01-19 11:10:00,24.52,24.58,24.51,24.58,365400.0,18.3756,18.4206,18.3681,18.4206,365400.0
2012-01-19 11:15:00,24.58,24.59,24.56,24.57,69500.0,18.4206,18.4281,18.4056,18.4131,69500.0
2012-01-19 11:20:00,24.57,24.65,24.57,24.62,100600.0,18.4131,18.4731,18.4131,18.4506,100600.0
2012-01-19 11:25:00,24.63,24.64,24.57,24.63,90300.0,18.4581,18.4656,18.4131,18.4581,90300.0
2012-01-19 11:30:00,24.63,24.68,24.6,24.63,124800.0,18.4581,18.4955,18.4356,18.4581,124800.0
2012-01-19 11:35:00,24.63,24.67,24.55,24.59,183800.0,18.4581,18.4881,18.3981,18.4281,183800.0
2012-01-19 11:40:00,24.58,24.62,24.55,24.62,81700.0,18.4206,18.4506,18.3981,18.4506,81700.0
2012-01-19 11:45:00,24.63,24.64,24.57,24.61,70700.0,18.4581,18.4656,18.4131,18.4431,70700.0
2012-01-19 11:50:00,24.61,24.69,24.61,24.64,116100.0,18.4431,18.503,18.4431,18.4656,116100.0
2012-01-19 11:55:00,24.64,24.72,24.64,24.7,94300.0,18.4656,18.5255,18.4656,18.5105,94300.0
2012-01-19 12:00:00,24.69,24.71,24.65,24.68,60300.0,18.503,18.518,18.4731,18.4955,60300.0
2012-01-19 12:05:00,24.67,24.7,24.65,24.65,69000.0,18.4881,18.5105,18.4731,18.4731,69000.0
2012-01-19 12:10:00,24.65,24.66,24.59,24.64,111500.0,18.4731,18.4806,18.4281,18.4656,111500.0
2012-01-19 12:15:00,24.64,24.72,24.63,24.7,182700.0,18.4656,18.5255,18.4581,18.5105,182700.0
2012-01-19 12:20:00,24.7,24.76,24.69,24.75,273600.0,18.5105,18.5555,18.503,18.548,273600.0
2012-01-19 12:25:00,24.75,24.77,24.68,24.69,65300.0,18.548,18.563,18.4955,18.503,65300.0
2012-01-19 12:30:00,24.7,24.73,24.68,24.71,126600.0,18.5105,18.533,18.4955,18.518,126600.0
2012-01-19 12:35:00,24.72,24.76,24.71,24.72,34600.0,18.5255,18.5555,18.518,18.5255,34600.0
2012-01-19 12:40:00,24.73,24.78,24.72,24.76,50400.0,18.533,18.5705,18.5255,18.5555,50400.0
2012-01-19 12:45:00,24.76,24.77,24.74,24.76,18300.0,18.5555,18.563,18.5405,18.5555,18300.0
2012-01-19 12:50:00,24.77,24.8,24.75,24.78,48000.0,18.563,18.5855,18.548,18.5705,48000.0
2012-01-19 12:55:00,24.78,24.78,24.74,24.76,80600.0,18.5705,18.5705,18.5405,18.5555,80600.0
2012-01-19 13:00:00,24.77,24.8,24.73,24.79,68600.0,18.563,18.5855,18.533,18.578,68600.0
2012-01-19 13:05:00,24.79,24.84,24.79,24.83,64700.0,18.578,18.6155,18.578,18.608,64700.0
2012-01-19 13:10:00,24.84,24.84,24.8,24.84,52400.0,18.6155,18.6155,18.5855,18.6155,52400.0
2012-01-19 13:15:00,24.84,24.88,24.8,24.87,55500.0,18.6155,18.6454,18.5855,18.6379,55500.0
2012-01-19 13:20:00,24.88,24.92,24.88,24.91,141100.0,18.6454,18.6754,18.6454,18.6679,141100.0
2012-01-19 13:25:00,24.92,24.95,24.89,24.94,154800.0,18.6754,18.6979,18.6529,18.6904,154800.0
2012-01-19 13:30:00,24.94,24.98,24.9,24.91,98500.0,18.6904,18.7204,18.6604,18.6679,98500.0
2012-01-19 13:35:00,24.91,24.92,24.88,24.89,81800.0,18.6679,18.6754,18.6454,18.6529,81800.0
2012-01-19 13:40:00,24.9,24.96,24.89,24.9,133400.0,18.6604,18.7054,18.6529,18.6604,133400.0
2012-01-19 13:45:00,24.9,24.96,24.9,24.92,85000.0,18.6604,18.7054,18.6604,18.6754,85000.0
2012-01-19 13:50:00,24.93,24.94,24.9,24.9,68800.0,18.6829,18.6904,18.6604,18.6604,68800.0
2012-01-19 13:55:00,24.91,24.91,24.84,24.85,95100.0,18.6679,18.6679,18.6155,18.6229,95100.0
2012-01-19 14:00:00,24.85,24.9,24.85,24.9,78700.0,18.6229,18.6604,18.6229,18.6604,78700.0
2012-01-19 14:05:00,24.89,24.9,24.84,24.84,77200.0,18.6529,18.6604,18.6155,18.6155,77200.0
2012-01-19 14:10:00,24.84,24.86,24.78,24.79,395500.0,18.6155,18.6304,18.5705,18.578,395500.0
2012-01-19 14:15:00,24.79,24.81,24.79,24.8,55300.0,18.578,18.593,18.578,18.5855,55300.0
2012-01-19 14:20:00,24.79,24.8,24.78,24.8,139600.0,18.578,18.5855,18.5705,18.5855,139600.0
2012-01-19 14:25:00,24.8,24.82,24.79,24.81,96500.0,18.5855,18.6005,18.578,18.593,96500.0
2012-01-19 14:30:00,24.82,24.83,24.8,24.81,85400.0,18.6005,18.608,18.5855,18.593,85400.0
2012-01-19 14:35:00,24.8,24.82,24.77,24.8,124800.0,18.5855,18.6005,18.563,18.5855,124800.0
2012-01-19 14:40:00,24.8,24.86,24.79,24.81,116800.0,18.5855,18.6304,18.578,18.593,116800.0
2012-01-19 14:45:00,24.8,24.81,24.78,24.78,168700.0,18.5855,18.593,18.5705,18.5705,168700.0
2012-01-19 14:50:00,24.78,24.79,24.73,24.76,199300.0,18.5705,18.578,18.533,18.5555,199300.0
2012-01-19 14:55:00,24.76,24.78,24.72,24.75,257000.0,18.5555,18.5705,18.5255,18.548,257000.0
2012-01-19 15:00:00,24.74,24.81,24.74,24.81,69300.0,18.5405,18.593,18.5405,18.593,69300.0
2012-01-19 15:05:00,24.8,24.81,24.78,24.8,70900.0,18.5855,18.593,18.5705,18.5855,70900.0
2012-01-19 15:10:00,24.8,24.91,24.79,24.85,351100.0,18.5855,18.6679,18.578,18.6229,351100.0
2012-01-19 15:15:00,24.84,24.84,24.79,24.8,92800.0,18.6155,18.6155,18.578,18.5855,92800.0
2012-01-19 15:20:00,24.8,24.85,24.77,24.85,197500.0,18.5855,18.6229,18.563,18.6229,197500.0
2012-01-19 15:25:00,24.85,24.85,24.81,24.81,96900.0,18.6229,18.6229,18.593,18.593,96900.0
2012-01-19 15:30:00,24.81,24.87,24.81,24.87,181300.0,18.593,18.6379,18.593,18.6379,181300.0
2012-01-19 15:35:00,24.87,24.92,24.86,24.91,210800.0,18.6379,18.6754,18.6304,18.6679,210800.0
2012-01-19 15:40:00,24.91,24.91,24.83,24.84,190100.0,18.6679,18.6679,18.608,18.6155,190100.0
2012-01-19 15:45:00,24.84,24.88,24.82,24.86,226500.0,18.6155,18.6454,18.6005,18.6304,226500.0
2012-01-19 15:50:00,24.87,24.87,24.76,24.77,245000.0,18.6379,18.6379,18.5555,18.563,245000.0
2012-01-19 15:55:00,24.77,24.82,24.77,24.81,325600.0,18.563,18.6005,18.563,18.593,325600.0
2012-01-20 09:30:00,24.93,24.97,24.87,24.91,260300.0,18.6829,18.7129,18.6379,18.6679,260300.0
2012-01-20 09:35:00,24.91,24.99,24.88,24.96,235200.0,18.6679,18.7279,18.6454,18.7054,235200.0
2012-01-20 09:40:00,24.97,25.0,24.95,24.96,124900.0,18.7129,18.7354,18.6979,18.7054,124900.0
2012-01-20 09:45:00,24.96,24.98,24.9,24.93,180100.0,18.7054,18.7204,18.6604,18.6829,180100.0
2012-01-20 09:50:00,24.92,24.99,24.91,24.94,155600.0,18.6754,18.7279,18.6679,18.6904,155600.0
2012-01-20 09:55:00,24.93,24.97,24.92,24.96,90700.0,18.6829,18.7129,18.6754,18.7054,90700.0
2012-01-20 10:00:00,24.95,24.97,24.91,24.96,62600.0,18.6979,18.7129,18.6679,18.7054,62600.0
2012-01-20 10:05:00,24.96,24.96,24.85,24.88,188700.0,18.7054,18.7054,18.6229,18.6454,188700.0
2012-01-20 10:10:00,24.88,24.9,24.86,24.9,115600.0,18.6454,18.6604,18.6304,18.6604,115600.0
2012-01-20 10:15:00,24.9,24.91,24.86,24.87,86400.0,18.6604,18.6679,18.6304,18.6379,86400.0
2012-01-20 10:20:00,24.87,24.9,24.86,24.87,79000.0,18.6379,18.6604,18.6304,18.6379,79000.0
2012-01-20 10:25:00,24.87,24.91,24.87,24.9,60800.0,18.6379,18.6679,18.6379,18.6604,60800.0
2012-01-20 10:30:00,24.9,24.93,24.86,24.93,184200.0,18.6604,18.6829,18.6304,18.6829,184200.0
2012-01-20 10:35:00,24.92,24.95,24.91,24.91,90800.0,18.6754,18.6979,18.6679,18.6679,90800.0
2012-01-20 10:40:00,24.93,24.98,24.92,24.97,48200.0,18.6829,18.7204,18.6754,18.7129,48200.0
2012-01-20 10:45:00,24.97,24.98,24.95,24.98,68000.0,18.7129,18.7204,18.6979,18.7204,68000.0
2012-01-20 10:50:00,24.98,25.0,24.97,25.0,218800.0,18.7204,18.7354,18.7129,18.7354,218800.0
2012-01-20 10:55:00,25.0,25.0,24.98,25.0,38600.0,18.7354,18.7354,18.7204,18.7354,38600.0
2012-01-20 11:00:00,25.0,25.0,24.93,24.94,119200.0,18.7354,18.7354,18.6829,18.6904,119200.0
2012-01-20 11:05:00,24.93,24.99,24.92,24.97,65300.0,18.6829,18.7279,18.6754,18.7129,65300.0
2012-01-20 11:10:00,24.97,25.0,24.9,24.91,112300.0,18.7129,18.7354,18.6604,18.6679,112300.0
2012-01-20 11:15:00,24.9,24.95,24.88,24.94,124300.0,18.6604,18.6979,18.6454,18.6904,124300.0
2012-01-20 11:20:00,24.94,24.94,24.89,24.9,68000.0,18.6904,18.6904,18.6529,18.6604,68000.0
2012-01-20 11:25:00,24.89,24.96,24.89,24.94,105300.0,18.6529,18.7054,18.6529,18.6904,105300.0
2012-01-20 11:30:00,24.95,24.95,24.89,24.89,36900.0,18.6979,18.6979,18.6529,18.6529,36900.0
2012-01-20 11:35:00,24.88,24.89,24.85,24.86,48900.0,18.6454,18.6529,18.6229,18.6304,48900.0
2012-01-20 11:40:00,24.85,24.86,24.85,24.86,49300.0,18.6229,18.6304,18.6229,18.6304,49300.0
2012-01-20 11:45:00,24.86,24.89,24.84,24.88,93100.0,18.6304,18.6529,18.6155,18.6454,93100.0
2012-01-20 11:50:00,24.87,24.9,24.86,24.9,70800.0,18.6379,18.6604,18.6304,18.6604,70800.0
2012-01-20 11:55:00,24.9,24.92,24.89,24.9,94300.0,18.6604,18.6754,18.6529,18.6604,94300.0
2012-01-20 12:00:00,24.89,24.91,24.89,24.9,69400.0,18.6529,18.6679,18.6529,18.6604,69400.0
2012-01-20 12:05:00,24.89,24.93,24.87,24.92,63300.0,18.6529,18.6829,18.6379,18.6754,63300.0
2012-01-20 12:10:00,24.92,25.04,24.92,25.04,173100.0,18.6754,18.7653,18.6754,18.7653,173100.0
2012-01-20 12:15:00,25.03,25.07,24.97,25.01,163700.0,18.7578,18.7878,18.7129,18.7429,163700.0
2012-01-20 12:20:00,25.01,25.03,24.98,25.02,91500.0,18.7429,18.7578,18.7204,18.7503,91500.0
2012-01-20 12:25:00,25.02,25.02,25.0,25.02,33500.0,18.7503,18.7503,18.7354,18.7503,33500.0
2012-01-20 12:30:00,25.01,25.04,25.01,25.04,30800.0,18.7429,18.7653,18.7429,18.7653,30800.0
2012-01-20 12:35:00,25.04,25.06,25.02,25.04,436100.0,18.7653,18.7803,18.7503,18.7653,436100.0
2012-01-20 12:40:00,25.04,25.05,25.02,25.04,97200.0,18.7653,18.7728,18.7503,18.7653,97200.0
2012-01-20 12:45:00,25.04,25.1,25.03,25.07,207000.0,18.7653,18.8103,18.7578,18.7878,207000.0
2012-01-20 12:50:00,25.06,25.09,25.04,25.09,207400.0,18.7803,18.8028,18.7653,18.8028,207400.0
2012-01-20 12:55:00,25.08,25.09,25.04,25.04,78100.0,18.7953,18.8028,18.7653,18.7653,78100.0
2012-01-20 13:00:00,25.04,25.08,25.04,25.06,85900.0,18.7653,18.7953,18.7653,18.7803,85900.0
2012-01-20 13:05:00,25.07,25.09,25.03,25.07,78000.0,18.7878,18.8028,18.7578,18.7878,78000.0
2012-01-20 13:10:00,25.07,25.07,25.05,25.06,30300.0,18.7878,18.7878,18.7728,18.7803,30300.0
2012-01-20 13:15:00,25.06,25.08,25.01,25.03,97500.0,18.7803,18.7953,18.7429,18.7578,97500.0
2012-01-20 13:20:00,25.03,25.11,25.0,25.1,163200.0,18.7578,18.8178,18.7354,18.8103,163200.0
2012-01-20 13:25:00,25.1,25.1,25.03,25.03,59500.0,18.8103,18.8103,18.7578,18.7578,59500.0
2012-01-20 13:30:00,25.03,25.06,25.02,25.04,61300.0,18.7578,18.7803,18.7503,18.7653,61300.0
2012-01-20 13:35:00,25.03,25.04,24.98,25.02,66200.0,18.7578,18.7653,18.7204,18.7503,66200.0
2012-01-20 13:40:00,25.02,25.03,24.98,25.0,111000.0,18.7503,18.7578,18.7204,18.7354,111000.0
2012-01-20 13:45:00,25.01,25.02,24.99,25.0,76400.0,18.7429,18.7503,18.7279,18.7354,76400.0
2012-01-20 13:50:00,25.0,25.04,24.99,25.0,48600.0,18.7354,18.7653,18.7279,18.7354,48600.0
2012-01-20 13:55:00,25.0,25.03,25.0,25.01,51000.0,18.7354,18.7578,18.7354,18.7429,51000.0
2012-01-20 14:00:00,25.01,25.04,25.01,25.04,104800.0,18.7429,18.7653,18.7429,18.7653,104800.0
2012-01-20 14:05:00,25.04,25.04,25.0,25.0,39100.0,18.7653,18.7653,18.7354,18.7354,39100.0
2012-01-20 14:10:00,25.0,25.01,25.0,25.01,36700.0,18.7354,18.7429,18.7354,18.7429,36700.0
2012-01-20 14:15:00,25.0,25.01,24.92,24.98,115600.0,18.7354,18.7429,18.6754,18.7204,115600.0
2012-01-20 14:20:00,24.97,24.98,24.94,24.94,77900.0,18.7129,18.7204,18.6904,18.6904,77900.0
2012-01-20 14:25:00,24.94,24.95,24.92,24.93,54300.0,18.6904,18.6979,18.6754,18.6829,54300.0
2012-01-20 14:30:00,24.92,24.94,24.92,24.94,43900.0,18.6754,18.6904,18.6754,18.6904,43900.0
2012-01-20 14:35:00,24.94,24.95,24.92,24.94,75000.0,18.6904,18.6979,18.6754,18.6904,75000.0
2012-01-20 14:40:00,24.95,24.98,24.95,24.98,36400.0,18.6979,18.7204,18.6979,18.7204,36400.0
2012-01-20 14:45:00,24.97,24.98,24.94,24.96,134600.0,18.7129,18.7204,18.6904,18.7054,134600.0
2012-01-20 14:50:00,24.94,24.98,24.93,24.97,83900.0,18.6904,18.7204,18.6829,18.7129,83900.0
2012-01-20 14:55:00,24.96,24.97,24.96,24.96,71900.0,18.7054,18.7129,18.7054,18.7054,71900.0
2012-01-20 15:00:00,24.96,24.97,24.94,24.95,52100.0,18.7054,18.7129,18.6904,18.6979,52100.0
2012-01-20 15:05:00,24.95,24.96,24.94,24.96,109100.0,18.6979,18.7054,18.6904,18.7054,109100.0
2012-01-20 15:10:00,24.96,24.98,24.91,24.97,159200.0,18.7054,18.7204,18.6679,18.7129,159200.0
2012-01-20 15:15:00,24.96,24.98,24.94,24.98,68900.0,18.7054,18.7204,18.6904,18.7204,68900.0
2012-01-20 15:20:00,24.98,24.98,24.93,24.96,75700.0,18.7204,18.7204,18.6829,18.7054,75700.0
2012-01-20 15:25:00,24.96,24.99,24.96,24.98,118800.0,18.7054,18.7279,18.7054,18.7204,118800.0
2012-01-20 15:30:00,24.98,24.99,24.95,24.95,139600.0,18.7204,18.7279,18.6979,18.6979,139600.0
2012-01-20 15:35:00,24.95,24.96,24.95,24.95,51600.0,18.6979,18.7054,18.6979,18.6979,51600.0
2012-01-20 15:40:00,24.96,25.01,24.95,25.0,325000.0,18.7054,18.7429,18.6979,18.7354,325000.0
2012-01-20 15:45:00,25.0,25.07,24.99,25.0,362700.0,18.7354,18.7878,18.7279,18.7354,362700.0
2012-01-20 15:50:00,25.0,25.01,24.98,24.99,294400.0,18.7354,18.7429,18.7204,18.7279,294400.0
2012-01-20 15:55:00,24.99,25.02,24.98,25.01,523200.0,18.7279,18.7503,18.7204,18.7429,523200.0
2012-01-23 09:30:00,25.14,25.17,25.01,25.14,221800.0,18.8403,18.8628,18.7429,18.8403,221800.0
2012-01-23 09:35:00,25.15,25.16,25.11,25.15,214400.0,18.8478,18.8553,18.8178,18.8478,214400.0
2012-01-23 09:40:00,25.16,25.18,25.13,25.17,177500.0,18.8553,18.8703,18.8328,18.8628,177500.0
2012-01-23 09:45:00,25.17,25.25,25.13,25.24,232700.0,18.8628,18.9227,18.8328,18.9152,232700.0
2012-01-23 09:50:00,25.24,25.25,25.18,25.19,210500.0,18.9152,18.9227,18.8703,18.8777,210500.0
2012-01-23 09:55:00,25.2,25.2,25.15,25.16,180200.0,18.8852,18.8852,18.8478,18.8553,180200.0
2012-01-23 10:00:00,25.16,25.2,25.13,25.13,123500.0,18.8553,18.8852,18.8328,18.8328,123500.0
2012-01-23 10:05:00,25.14,25.2,25.14,25.2,95300.0,18.8403,18.8852,18.8403,18.8852,95300.0
2012-01-23 10:10:00,25.2,25.23,25.17,25.21,272000.0,18.8852,18.9077,18.8628,18.8927,272000.0
2012-01-23 10:15:00,25.21,25.25,25.19,25.25,65200.0,18.8927,18.9227,18.8777,18.9227,65200.0
2012-01-23 10:20:00,25.24,25.25,25.19,25.21,98600.0,18.9152,18.9227,18.8777,18.8927,98600.0
2012-01-23 10:25:00,25.2,25.21,25.12,25.14,116900.0,18.8852,18.8927,18.8253,18.8403,116900.0
2012-01-23 10:30:00,25.14,25.18,25.12,25.17,45600.0,18.8403,18.8703,18.8253,18.8628,45600.0
2012-01-23 10:35:00,25.17,25.21,25.15,25.16,107000.0,18.8628,18.8927,18.8478,18.8553,107000.0
2012-01-23 10:40:00,25.16,25.18,25.15,25.17,94900.0,18.8553,18.8703,18.8478,18.8628,94900.0
2012-01-23 10:45:00,25.17,25.23,25.15,25.22,118100.0,18.8628,18.9077,18.8478,18.9002,118100.0
2012-01-23 10:50:00,25.21,25.24,25.18,25.2,149000.0,18.8927,18.9152,18.8703,18.8852,149000.0
2012-01-23 10:55:00,25.21,25.21,25.13,25.16,72200.0,18.8927,18.8927,18.8328,18.8553,72200.0
2012-01-23 11:00:00,25.17,25.19,25.13,25.15,49300.0,18.8628,18.8777,18.8328,18.8478,49300.0
2012-01-23 11:05:00,25.15,25.17,25.06,25.08,132800.0,18.8478,18.8628,18.7803,18.7953,132800.0
2012-01-23 11:10:00,25.09,25.09,25.01,25.04,120100.0,18.8028,18.8028,18.7429,18.7653,120100.0
2012-01-23 11:15:00,25.05,25.11,25.04,25.06,92500.0,18.7728,18.8178,18.7653,18.7803,92500.0
2012-01-23 11:20:00,25.07,25.1,25.03,25.1,110800.0,18.7878,18.8103,18.7578,18.8103,110800.0
2012-01-23 11:25:00,25.1,25.11,25.06,25.07,99900.0,18.8103,18.8178,18.7803,18.7878,99900.0
2012-01-23 11:30:00,25.07,25.11,25.06,25.08,45700.0,18.7878,18.8178,18.7803,18.7953,45700.0
2012-01-23 11:35:00,25.07,25.08,24.98,25.0,93400.0,18.7878,18.7953,18.7204,18.7354,93400.0
2012-01-23 11:40:00,25.01,25.01,24.9,24.93,182400.0,18.7429,18.7429,18.6604,18.6829,182400.0
2012-01-23 11:45:00,24.92,24.96,24.86,24.96,178400.0,18.6754,18.7054,18.6304,18.7054,178400.0
2012-01-23 11:50:00,24.95,24.96,24.91,24.95,68300.0,18.6979,18.7054,18.6679,18.6979,68300.0
2012-01-23 11:55:00,24.95,24.99,24.92,24.96,72000.0,18.6979,18.7279,18.6754,18.7054,72000.0
2012-01-23 12:00:00,24.96,24.97,24.85,24.85,140300.0,18.7054,18.7129,18.6229,18.6229,140300.0
2012-01-23 12:05:00,24.85,24.87,24.8,24.86,190000.0,18.6229,18.6379,18.5855,18.6304,190000.0
2012-01-23 12:10:00,24.86,24.92,24.86,24.9,55300.0,18.6304,18.6754,18.6304,18.6604,55300.0
2012-01-23 12:15:00,24.89,24.91,24.8,24.84,228900.0,18.6529,18.6679,18.5855,18.6155,228900.0
2012-01-23 12:20:00,24.83,24.84,24.79,24.83,103000.0,18.608,18.6155,18.578,18.608,103000.0
2012-01-23 12:25:00,24.82,24.94,24.82,24.92,67300.0,18.6005,18.6904,18.6005,18.6754,67300.0
2012-01-23 12:30:00,24.92,24.95,24.9,24.94,25600.0,18.6754,18.6979,18.6604,18.6904,25600.0
2012-01-23 12:35:00,24.95,24.96,24.9,24.96,39300.0,18.6979,18.7054,18.6604,18.7054,39300.0
2012-01-23 12:40:00,24.95,24.99,24.92,24.95,63200.0,18.6979,18.7279,18.6754,18.6979,63200.0
2012-01-23 12:45:00,24.94,25.0,24.94,24.98,51800.0,18.6904,18.7354,18.6904,18.7204,51800.0
2012-01-23 12:50:00,24.99,25.0,24.99,24.99,21500.0,18.7279,18.7354,18.7279,18.7279,21500.0
2012-01-23 12:55:00,24.99,25.0,24.96,24.99,83200.0,18.7279,18.7354,18.7054,18.7279,83200.0
2012-01-23 13:00:00,24.97,24.97,24.92,24.95,64500.0,18.7129,18.7129,18.6754,18.6979,64500.0
2012-01-23 13:05:00,24.96,24.99,24.93,24.95,62800.0,18.7054,18.7279,18.6829,18.6979,62800.0
2012-01-23 13:10:00,24.95,24.99,24.93,24.95,38500.0,18.6979,18.7279,18.6829,18.6979,38500.0
2012-01-23 13:15:00,24.94,24.96,24.91,24.93,40000.0,18.6904,18.7054,18.6679,18.6829,40000.0
2012-01-23 13:20:00,24.93,24.96,24.91,24.95,38000.0,18.6829,18.7054,18.6679,18.6979,38000.0
2012-01-23 13:25:00,24.95,24.97,24.91,24.96,36200.0,18.6979,18.7129,18.6679,18.7054,36200.0
2012-01-23 13:30:00,24.97,24.98,24.91,24.91,67200.0,18.7129,18.7204,18.6679,18.6679,67200.0
2012-01-23 13:35:00,24.91,24.94,24.9,24.91,43600.0,18.6679,18.6904,18.6604,18.6679,43600.0
2012-01-23 13:40:00,24.91,24.93,24.89,24.9,46000.0,18.6679,18.6829,18.6529,18.6604,46000.0
2012-01-23 13:45:00,24.91,24.94,24.87,24.92,38800.0,18.6679,18.6904,18.6379,18.6754,38800.0
2012-01-23 13:50:00,24.93,24.99,24.9,24.95,93900.0,18.6829,18.7279,18.6604,18.6979,93900.0
2012-01-23 13:55:00,24.97,24.99,24.91,24.93,82400.0,18.7129,18.7279,18.6679,18.6829,82400.0
2012-01-23 14:00:00,24.93,24.94,24.89,24.92,81400.0,18.6829,18.6904,18.6529,18.6754,81400.0
2012-01-23 14:05:00,24.92,24.93,24.89,24.89,67900.0,18.6754,18.6829,18.6529,18.6529,67900.0
2012-01-23 14:10:00,24.89,24.91,24.85,24.86,65000.0,18.6529,18.6679,18.6229,18.6304,65000.0
2012-01-23 14:15:00,24.86,24.87,24.85,24.86,45100.0,18.6304,18.6379,18.6229,18.6304,45100.0
2012-01-23 14:20:00,24.86,24.91,24.85,24.88,46100.0,18.6304,18.6679,18.6229,18.6454,46100.0
2012-01-23 14:25:00,24.89,24.91,24.87,24.91,64000.0,18.6529,18.6679,18.6379,18.6679,64000.0
2012-01-23 14:30:00,24.91,24.94,24.9,24.91,41000.0,18.6679,18.6904,18.6604,18.6679,41000.0
2012-01-23 14:35:00,24.92,24.92,24.86,24.88,73300.0,18.6754,18.6754,18.6304,18.6454,73300.0
2012-01-23 14:40:00,24.88,24.89,24.85,24.86,48300.0,18.6454,18.6529,18.6229,18.6304,48300.0
2012-01-23 14:45:00,24.85,24.86,24.8,24.82,108700.0,18.6229,18.6304,18.5855,18.6005,108700.0
2012-01-23 14:50:00,24.81,24.82,24.8,24.82,30200.0,18.593,18.6005,18.5855,18.6005,30200.0
2012-01-23 14:55:00,24.82,24.91,24.8,24.87,114200.0,18.6005,18.6679,18.5855,18.6379,114200.0
2012-01-23 15:00:00,24.87,24.9,24.82,24.89,92700.0,18.6379,18.6604,18.6005,18.6529,92700.0
2012-01-23 15:05:00,24.89,24.95,24.89,24.92,57500.0,18.6529,18.6979,18.6529,18.6754,57500.0
2012-01-23 15:10:00,24.93,24.99,24.91,24.99,71400.0,18.6829,18.7279,18.6679,18.7279,71400.0
2012-01-23 15:15:00,24.99,24.99,24.94,24.95,71700.0,18.7279,18.7279,18.6904,18.6979,71700.0
2012-01-23 15:20:00,24.96,24.96,24.91,24.95,89000.0,18.7054,18.7054,18.6679,18.6979,89000.0
2012-01-23 15:25:00,24.96,24.98,24.93,24.96,117000.0,18.7054,18.7204,18.6829,18.7054,117000.0
2012-01-23 15:30:00,24.96,24.99,24.94,24.96,89400.0,18.7054,18.7279,18.6904,18.7054,89400.0
2012-01-23 15:35:00,24.96,24.96,24.91,24.93,147900.0,18.7054,18.7054,18.6679,18.6829,147900.0
2012-01-23 15:40:00,24.92,25.0,24.92,25.0,177000.0,18.6754,18.7354,18.6754,18.7354,177000.0
2012-01-23 15:45:00,25.0,25.03,24.99,25.01,142600.0,18.7354,18.7578,18.7279,18.7429,142600.0
2012-01-23 15:50:00,25.01,25.01,24.97,24.97,179900.0,18.7429,18.7429,18.7129,18.7129,179900.0
2012-01-23 15:55:00,24.97,24.97,24.92,24.93,289700.0,18.7129,18.7129,18.6754,18.6829,289700.0
2012-01-24 09:30:00,24.84,24.84,24.58,24.59,181800.0,18.6155,18.6155,18.4206,18.4281,181800.0
2012-01-24 09:35:00,24.61,24.61,24.52,24.54,145200.0,18.4431,18.4431,18.3756,18.3906,145200.0
2012-01-24 09:40:00,24.55,24.62,24.5,24.61,197900.0,18.3981,18.4506,18.3607,18.4431,197900.0
2012-01-24 09:45:00,24.61,24.64,24.53,24.62,119500.0,18.4431,18.4656,18.3831,18.4506,119500.0
2012-01-24 09:50:00,24.62,24.77,24.6,24.7,185900.0,18.4506,18.563,18.4356,18.5105,185900.0
2012-01-24 09:55:00,24.7,24.7,24.61,24.61,191200.0,18.5105,18.5105,18.4431,18.4431,191200.0
2012-01-24 10:00:00,24.6,24.7,24.6,24.61,198300.0,18.4356,18.5105,18.4356,18.4431,198300.0
2012-01-24 10:05:00,24.61,24.67,24.6,24.66,46300.0,18.4431,18.4881,18.4356,18.4806,46300.0
2012-01-24 10:10:00,24.66,24.67,24.61,24.66,79500.0,18.4806,18.4881,18.4431,18.4806,79500.0
2012-01-24 10:15:00,24.66,24.67,24.65,24.66,62100.0,18.4806,18.4881,18.4731,18.4806,62100.0
2012-01-24 10:20:00,24.66,24.69,24.65,24.69,34400.0,18.4806,18.503,18.4731,18.503,34400.0
2012-01-24 10:25:00,24.69,24.72,24.65,24.7,62200.0,18.503,18.5255,18.4731,18.5105,62200.0
2012-01-24 10:30:00,24.7,24.82,24.7,24.78,218700.0,18.5105,18.6005,18.5105,18.5705,218700.0
2012-01-24 10:35:00,24.77,24.82,24.77,24.81,78300.0,18.563,18.6005,18.563,18.593,78300.0
2012-01-24 10:40:00,24.81,24.84,24.81,24.83,70200.0,18.593,18.6155,18.593,18.608,70200.0
2012-01-24 10:45:00,24.83,24.92,24.83,24.86,166600.0,18.608,18.6754,18.608,18.6304,166600.0
2012-01-24 10:50:00,24.86,24.87,24.81,24.84,72400.0,18.6304,18.6379,18.593,18.6155,72400.0
2012-01-24 10:55:00,24.84,24.86,24.77,24.77,206300.0,18.6155,18.6304,18.563,18.563,206300.0
2012-01-24 11:00:00,24.78,24.79,24.71,24.74,99700.0,18.5705,18.578,18.518,18.5405,99700.0
2012-01-24 11:05:00,24.73,24.77,24.69,24.73,93000.0,18.533,18.563,18.503,18.533,93000.0
2012-01-24 11:10:00,24.73,24.82,24.72,24.75,126400.0,18.533,18.6005,18.5255,18.548,126400.0
2012-01-24 11:15:00,24.75,24.78,24.69,24.75,120600.0,18.548,18.5705,18.503,18.548,120600.0
2012-01-24 11:20:00,24.75,24.83,24.73,24.82,100100.0,18.548,18.608,18.533,18.6005,100100.0
2012-01-24 11:25:00,24.82,24.86,24.77,24.85,116800.0,18.6005,18.6304,18.563,18.6229,116800.0
2012-01-24 11:30:00,24.85,24.92,24.85,24.89,97800.0,18.6229,18.6754,18.6229,18.6529,97800.0
2012-01-24 11:35:00,24.88,24.88,24.81,24.82,52000.0,18.6454,18.6454,18.593,18.6005,52000.0
2012-01-24 11:40:00,24.81,24.84,24.77,24.82,34700.0,18.593,18.6155,18.563,18.6005,34700.0
2012-01-24 11:45:00,24.82,24.83,24.79,24.79,44200.0,18.6005,18.608,18.578,18.578,44200.0
2012-01-24 11:50:00,24.8,24.83,24.77,24.83,37900.0,18.5855,18.608,18.563,18.608,37900.0
2012-01-24 11:55:00,24.83,24.83,24.79,24.79,15600.0,18.608,18.608,18.578,18.578,15600.0
2012-01-24 12:00:00,24.79,24.82,24.77,24.81,56200.0,18.578,18.6005,18.563,18.593,56200.0
2012-01-24 12:05:00,24.82,24.83,24.79,24.83,23300.0,18.6005,18.608,18.578,18.608,23300.0
2012-01-24 12:10:00,24.82,24.83,24.8,24.83,30900.0,18.6005,18.608,18.5855,18.608,30900.0
2012-01-24 12:15:00,24.82,24.82,24.78,24.79,50200.0,18.6005,18.6005,18.5705,18.578,50200.0
2012-01-24 12:20:00,24.8,24.82,24.79,24.8,33400.0,18.5855,18.6005,18.578,18.5855,33400.0
2012-01-24 12:25:00,24.8,24.82,24.78,24.81,55800.0,18.5855,18.6005,18.5705,18.593,55800.0
2012-01-24 12:30:00,24.81,24.85,24.8,24.84,28700.0,18.593,18.6229,18.5855,18.6155,28700.0
2012-01-24 12:35:00,24.84,24.84,24.78,24.79,23800.0,18.6155,18.6155,18.5705,18.578,23800.0
2012-01-24 12:40:00,24.8,24.83,24.79,24.81,22900.0,18.5855,18.608,18.578,18.593,22900.0
2012-01-24 12:45:00,24.81,24.83,24.78,24.83,25000.0,18.593,18.608,18.5705,18.608,25000.0
2012-01-24 12:50:00,24.84,24.84,24.81,24.81,27900.0,18.6155,18.6155,18.593,18.593,27900.0
2012-01-24 12:55:00,24.82,24.85,24.82,24.82,28300.0,18.6005,18.6229,18.6005,18.6005,28300.0
2012-01-24 13:00:00,24.82,24.85,24.8,24.84,38400.0,18.6005,18.6229,18.5855,18.6155,38400.0
2012-01-24 13:05:00,24.84,24.84,24.79,24.79,51900.0,18.6155,18.6155,18.578,18.578,51900.0
2012-01-24 13:10:00,24.8,24.8,24.78,24.79,34400.0,18.5855,18.5855,18.5705,18.578,34400.0
2012-01-24 13:15:00,24.79,24.8,24.78,24.8,31000.0,18.578,18.5855,18.5705,18.5855,31000.0
2012-01-24 13:20:00,24.8,24.8,24.75,24.77,75400.0,18.5855,18.5855,18.548,18.563,75400.0
2012-01-24 13:25:00,24.77,24.77,24.75,24.75,100100.0,18.563,18.563,18.548,18.548,100100.0
2012-01-24 13:30:00,24.75,24.77,24.73,24.74,65200.0,18.548,18.563,18.533,18.5405,65200.0
2012-01-24 13:35:00,24.74,24.75,24.71,24.75,66800.0,18.5405,18.548,18.518,18.548,66800.0
2012-01-24 13:40:00,24.74,24.75,24.71,24.71,114700.0,18.5405,18.548,18.518,18.518,114700.0
2012-01-24 13:45:00,24.71,24.8,24.7,24.75,209600.0,18.518,18.5855,18.5105,18.548,209600.0
2012-01-24 13:50:00,24.75,24.79,24.75,24.79,56200.0,18.548,18.578,18.548,18.578,56200.0
2012-01-24 13:55:00,24.79,24.79,24.76,24.77,50400.0,18.578,18.578,18.5555,18.563,50400.0
2012-01-24 14:00:00,24.76,24.79,24.75,24.77,56200.0,18.5555,18.578,18.548,18.563,56200.0
2012-01-24 14:05:00,24.78,24.8,24.75,24.78,83500.0,18.5705,18.5855,18.548,18.5705,83500.0
2012-01-24 14:10:00,24.79,24.8,24.77,24.79,81200.0,18.578,18.5855,18.563,18.578,81200.0
2012-01-24 14:15:00,24.78,24.82,24.76,24.81,56600.0,18.5705,18.6005,18.5555,18.593,56600.0
2012-01-24 14:20:00,24.81,24.81,24.74,24.8,124600.0,18.593,18.593,18.5405,18.5855,124600.0
2012-01-24 14:25:00,24.8,24.84,24.79,24.83,60800.0,18.5855,18.6155,18.578,18.608,60800.0
2012-01-24 14:30:00,24.82,24.82,24.76,24.77,81400.0,18.6005,18.6005,18.5555,18.563,81400.0
2012-01-24 14:35:00,24.77,24.78,24.76,24.77,75200.0,18.563,18.5705,18.5555,18.563,75200.0
2012-01-24 14:40:00,24.77,24.82,24.76,24.8,311200.0,18.563,18.6005,18.5555,18.5855,311200.0
2012-01-24 14:45:00,24.8,24.84,24.8,24.84,386200.0,18.5855,18.6155,18.5855,18.6155,386200.0
2012-01-24 14:50:00,24.83,24.87,24.82,24.85,137100.0,18.608,18.6379,18.6005,18.6229,137100.0
2012-01-24 14:55:00,24.84,24.87,24.82,24.86,71600.0,18.6155,18.6379,18.6005,18.6304,71600.0
2012-01-24 15:00:00,24.86,24.88,24.85,24.87,56700.0,18.6304,18.6454,18.6229,18.6379,56700.0
2012-01-24 15:05:00,24.87,24.89,24.84,24.86,71100.0,18.6379,18.6529,18.6155,18.6304,71100.0
2012-01-24 15:10:00,24.87,24.9,24.86,24.87,126700.0,18.6379,18.6604,18.6304,18.6379,126700.0
2012-01-24 15:15:00,24.87,24.89,24.86,24.89,49500.0,18.6379,18.6529,18.6304,18.6529,49500.0
2012-01-24 15:20:00,24.88,24.93,24.88,24.89,110300.0,18.6454,18.6829,18.6454,18.6529,110300.0
2012-01-24 15:25:00,24.89,24.91,24.86,24.87,71900.0,18.6529,18.6679,18.6304,18.6379,71900.0
2012-01-24 15:30:00,24.88,24.89,24.86,24.86,99900.0,18.6454,18.6529,18.6304,18.6304,99900.0
2012-01-24 15:35:00,24.86,24.88,24.85,24.85,96600.0,18.6304,18.6454,18.6229,18.6229,96600.0
2012-01-24 15:40:00,24.85,24.86,24.78,24.82,159300.0,18.6229,18.6304,18.5705,18.6005,159300.0
2012-01-24 15:45:00,24.81,24.83,24.78,24.82,157900.0,18.593,18.608,18.5705,18.6005,157900.0
2012-01-24 15:50:00,24.82,24.83,24.77,24.8,208200.0,18.6005,18.608,18.563,18.5855,208200.0
2012-01-24 15:55:00,24.8,24.81,24.77,24.8,388500.0,18.5855,18.593,18.563,18.5855,388500.0
2012-01-25 09:30:00,24.89,24.97,24.8,24.82,226200.0,18.6529,18.7129,18.5855,18.6005,226200.0
2012-01-25 09:35:00,24.82,24.84,24.61,24.61,227100.0,18.6005,18.6155,18.4431,18.4431,227100.0
2012-01-25 09:40:00,24.61,24.65,24.5,24.53,209700.0,18.4431,18.4731,18.3607,18.3831,209700.0
2012-01-25 09:45:00,24.53,24.58,24.39,24.5,366100.0,18.3831,18.4206,18.2782,18.3607,366100.0
2012-01-25 09:50:00,24.5,24.54,24.44,24.5,108100.0,18.3607,18.3906,18.3157,18.3607,108100.0
2012-01-25 09:55:00,24.5,24.5,24.45,24.48,140200.0,18.3607,18.3607,18.3232,18.3457,140200.0
2012-01-25 10:00:00,24.48,24.49,24.44,24.44,208200.0,18.3457,18.3532,18.3157,18.3157,208200.0
2012-01-25 10:05:00,24.45,24.51,24.44,24.48,187400.0,18.3232,18.3681,18.3157,18.3457,187400.0
2012-01-25 10:10:00,24.48,24.52,24.47,24.5,153500.0,18.3457,18.3756,18.3382,18.3607,153500.0
2012-01-25 10:15:00,24.5,24.51,24.48,24.49,84200.0,18.3607,18.3681,18.3457,18.3532,84200.0
2012-01-25 10:20:00,24.48,24.51,24.47,24.49,123600.0,18.3457,18.3681,18.3382,18.3532,123600.0
2012-01-25 10:25:00,24.5,24.51,24.48,24.5,96800.0,18.3607,18.3681,18.3457,18.3607,96800.0
2012-01-25 10:30:00,24.5,24.51,24.46,24.46,116200.0,18.3607,18.3681,18.3307,18.3307,116200.0
2012-01-25 10:35:00,24.46,24.47,24.44,24.46,54500.0,18.3307,18.3382,18.3157,18.3307,54500.0
2012-01-25 10:40:00,24.47,24.48,24.44,24.47,138900.0,18.3382,18.3457,18.3157,18.3382,138900.0
2012-01-25 10:45:00,24.48,24.48,24.41,24.42,190100.0,18.3457,18.3457,18.2932,18.3007,190100.0
2012-01-25 10:50:00,24.42,24.46,24.41,24.42,304600.0,18.3007,18.3307,18.2932,18.3007,304600.0
2012-01-25 10:55:00,24.43,24.44,24.4,24.44,204300.0,18.3082,18.3157,18.2857,18.3157,204300.0
2012-01-25 11:00:00,24.43,24.48,24.42,24.46,146100.0,18.3082,18.3457,18.3007,18.3307,146100.0
2012-01-25 11:05:00,24.47,24.5,24.46,24.48,90100.0,18.3382,18.3607,18.3307,18.3457,90100.0
2012-01-25 11:10:00,24.48,24.53,24.48,24.5,181600.0,18.3457,18.3831,18.3457,18.3607,181600.0
2012-01-25 11:15:00,24.51,24.53,24.5,24.51,145300.0,18.3681,18.3831,18.3607,18.3681,145300.0
2012-01-25 11:20:00,24.52,24.53,24.5,24.51,103900.0,18.3756,18.3831,18.3607,18.3681,103900.0
2012-01-25 11:25:00,24.51,24.53,24.5,24.51,141600.0,18.3681,18.3831,18.3607,18.3681,141600.0
2012-01-25 11:30:00,24.51,24.52,24.5,24.52,90500.0,18.3681,18.3756,18.3607,18.3756,90500.0
2012-01-25 11:35:00,24.52,24.53,24.5,24.53,155200.0,18.3756,18.3831,18.3607,18.3831,155200.0
2012-01-25 11:40:00,24.53,24.53,24.5,24.52,123900.0,18.3831,18.3831,18.3607,18.3756,123900.0
2012-01-25 11:45:00,24.51,24.52,24.49,24.52,101300.0,18.3681,18.3756,18.3532,18.3756,101300.0
2012-01-25 11:50:00,24.52,24.53,24.48,24.5,187900.0,18.3756,18.3831,18.3457,18.3607,187900.0
2012-01-25 11:55:00,24.5,24.52,24.46,24.46,64900.0,18.3607,18.3756,18.3307,18.3307,64900.0
2012-01-25 12:00:00,24.46,24.48,24.45,24.46,70400.0,18.3307,18.3457,18.3232,18.3307,70400.0
2012-01-25 12:05:00,24.45,24.46,24.43,24.44,100200.0,18.3232,18.3307,18.3082,18.3157,100200.0
2012-01-25 12:10:00,24.43,24.44,24.41,24.41,95800.0,18.3082,18.3157,18.2932,18.2932,95800.0
2012-01-25 12:15:00,24.42,24.46,24.41,24.46,58100.0,18.3007,18.3307,18.2932,18.3307,58100.0
2012-01-25 12:20:00,24.46,24.47,24.45,24.46,30600.0,18.3307,18.3382,18.3232,18.3307,30600.0
2012-01-25 12:25:00,24.46,24.53,24.44,24.5,177600.0,18.3307,18.3831,18.3157,18.3607,177600.0
2012-01-25 12:30:00,24.51,24.51,24.46,24.5,105300.0,18.3681,18.3681,18.3307,18.3607,105300.0
2012-01-25 12:35:00,24.5,24.5,24.45,24.48,109700.0,18.3607,18.3607,18.3232,18.3457,109700.0
2012-01-25 12:40:00,24.47,24.5,24.38,24.43,212900.0,18.3382,18.3607,18.2707,18.3082,212900.0
2012-01-25 12:45:00,24.44,24.51,24.43,24.49,119000.0,18.3157,18.3681,18.3082,18.3532,119000.0
2012-01-25 12:50:00,24.5,24.52,24.48,24.51,103200.0,18.3607,18.3756,18.3457,18.3681,103200.0
2012-01-25 12:55:00,24.5,24.53,24.48,24.48,104500.0,18.3607,18.3831,18.3457,18.3457,104500.0
2012-01-25 13:00:00,24.48,24.62,24.48,24.61,192800.0,18.3457,18.4506,18.3457,18.4431,192800.0
2012-01-25 13:05:00,24.61,24.63,24.58,24.59,517600.0,18.4431,18.4581,18.4206,18.4281,517600.0
2012-01-25 13:10:00,24.6,24.76,24.59,24.72,389700.0,18.4356,18.5555,18.4281,18.5255,389700.0
2012-01-25 13:15:00,24.73,24.82,24.71,24.81,447400.0,18.533,18.6005,18.518,18.593,447400.0
2012-01-25 13:20:00,24.8,24.87,24.75,24.85,270500.0,18.5855,18.6379,18.548,18.6229,270500.0
2012-01-25 13:25:00,24.85,25.01,24.85,24.95,416600.0,18.6229,18.7429,18.6229,18.6979,416600.0
2012-01-25 13:30:00,24.95,24.97,24.91,24.94,171000.0,18.6979,18.7129,18.6679,18.6904,171000.0
2012-01-25 13:35:00,24.95,24.97,24.87,24.89,148900.0,18.6979,18.7129,18.6379,18.6529,148900.0
2012-01-25 13:40:00,24.89,24.98,24.88,24.93,188300.0,18.6529,18.7204,18.6454,18.6829,188300.0
2012-01-25 13:45:00,24.93,24.94,24.88,24.89,95700.0,18.6829,18.6904,18.6454,18.6529,95700.0
2012-01-25 13:50:00,24.89,24.91,24.86,24.89,77600.0,18.6529,18.6679,18.6304,18.6529,77600.0
2012-01-25 13:55:00,24.89,24.97,24.89,24.97,83500.0,18.6529,18.7129,18.6529,18.7129,83500.0
2012-01-25 14:00:00,24.97,24.98,24.89,24.89,279500.0,18.7129,18.7204,18.6529,18.6529,279500.0
2012-01-25 14:05:00,24.89,24.9,24.84,24.88,161600.0,18.6529,18.6604,18.6155,18.6454,161600.0
2012-01-25 14:10:00,24.88,24.91,24.87,24.87,73500.0,18.6454,18.6679,18.6379,18.6379,73500.0
2012-01-25 14:15:00,24.88,24.9,24.84,24.88,85700.0,18.6454,18.6604,18.6155,18.6454,85700.0
2012-01-25 14:20:00,24.88,24.91,24.8,24.84,161400.0,18.6454,18.6679,18.5855,18.6155,161400.0
2012-01-25 14:25:00,24.84,24.85,24.8,24.82,90600.0,18.6155,18.6229,18.5855,18.6005,90600.0
2012-01-25 14:30:00,24.82,24.85,24.8,24.81,146700.0,18.6005,18.6229,18.5855,18.593,146700.0
2012-01-25 14:35:00,24.81,24.83,24.78,24.81,94600.0,18.593,18.608,18.5705,18.593,94600.0
2012-01-25 14:40:00,24.82,24.85,24.8,24.83,94900.0,18.6005,18.6229,18.5855,18.608,94900.0
2012-01-25 14:45:00,24.82,24.84,24.8,24.81,137100.0,18.6005,18.6155,18.5855,18.593,137100.0
2012-01-25 14:50:00,24.81,24.86,24.81,24.86,132800.0,18.593,18.6304,18.593,18.6304,132800.0
2012-01-25 14:55:00,24.87,24.88,24.81,24.83,77300.0,18.6379,18.6454,18.593,18.608,77300.0
2012-01-25 15:00:00,24.83,24.85,24.8,24.85,103700.0,18.608,18.6229,18.5855,18.6229,103700.0
2012-01-25 15:05:00,24.84,24.85,24.81,24.82,58900.0,18.6155,18.6229,18.593,18.6005,58900.0
2012-01-25 15:10:00,24.81,24.87,24.81,24.87,54700.0,18.593,18.6379,18.593,18.6379,54700.0
2012-01-25 15:15:00,24.87,24.9,24.86,24.89,74800.0,18.6379,18.6604,18.6304,18.6529,74800.0
2012-01-25 15:20:00,24.89,24.97,24.88,24.89,124700.0,18.6529,18.7129,18.6454,18.6529,124700.0
2012-01-25 15:25:00,24.89,24.95,24.89,24.95,110300.0,18.6529,18.6979,18.6529,18.6979,110300.0
2012-01-25 15:30:00,24.95,25.0,24.91,24.92,236800.0,18.6979,18.7354,18.6679,18.6754,236800.0
2012-01-25 15:35:00,24.93,25.0,24.92,25.0,151800.0,18.6829,18.7354,18.6754,18.7354,151800.0
2012-01-25 15:40:00,25.0,25.0,24.97,25.0,99300.0,18.7354,18.7354,18.7129,18.7354,99300.0
2012-01-25 15:45:00,25.0,25.0,24.96,24.98,132200.0,18.7354,18.7354,18.7054,18.7204,132200.0
2012-01-25 15:50:00,24.98,25.0,24.92,24.93,218600.0,18.7204,18.7354,18.6754,18.6829,218600.0
2012-01-25 15:55:00,24.93,24.96,24.91,24.91,384200.0,18.6829,18.7054,18.6679,18.6679,384200.0
2012-01-26 09:30:00,25.1,25.28,25.1,25.25,250200.0,18.8103,18.9452,18.8103,18.9227,250200.0
2012-01-26 09:35:00,25.25,25.25,25.07,25.12,166400.0,18.9227,18.9227,18.7878,18.8253,166400.0
2012-01-26 09:40:00,25.13,25.25,25.03,25.25,199200.0,18.8328,18.9227,18.7578,18.9227,199200.0
2012-01-26 09:45:00,25.25,25.34,25.25,25.33,226000.0,18.9227,18.9902,18.9227,18.9827,226000.0
2012-01-26 09:50:00,25.34,25.44,25.33,25.38,189300.0,18.9902,19.0651,18.9827,19.0201,189300.0
2012-01-26 09:55:00,25.39,25.5,25.37,25.45,149900.0,19.0276,19.1101,19.0126,19.0726,149900.0
2012-01-26 10:00:00,25.45,25.46,25.32,25.39,212700.0,19.0726,19.0801,18.9752,19.0276,212700.0
2012-01-26 10:05:00,25.38,25.39,25.26,25.27,264100.0,19.0201,19.0276,18.9302,18.9377,264100.0
2012-01-26 10:10:00,25.27,25.28,25.14,25.14,221300.0,18.9377,18.9452,18.8403,18.8403,221300.0
2012-01-26 10:15:00,25.14,25.29,25.13,25.27,209700.0,18.8403,18.9527,18.8328,18.9377,209700.0
2012-01-26 10:20:00,25.27,25.28,25.12,25.12,176200.0,18.9377,18.9452,18.8253,18.8253,176200.0
2012-01-26 10:25:00,25.12,25.17,25.11,25.15,130400.0,18.8253,18.8628,18.8178,18.8478,130400.0
2012-01-26 10:30:00,25.16,25.24,25.16,25.18,119000.0,18.8553,18.9152,18.8553,18.8703,119000.0
2012-01-26 10:35:00,25.18,25.18,25.02,25.04,301300.0,18.8703,18.8703,18.7503,18.7653,301300.0
2012-01-26 10:40:00,25.05,25.11,25.03,25.11,157600.0,18.7728,18.8178,18.7578,18.8178,157600.0
2012-01-26 10:45:00,25.11,25.12,25.09,25.1,187000.0,18.8178,18.8253,18.8028,18.8103,187000.0
2012-01-26 10:50:00,25.1,25.16,25.08,25.16,116500.0,18.8103,18.8553,18.7953,18.8553,116500.0
2012-01-26 10:55:00,25.16,25.19,25.1,25.11,62700.0,18.8553,18.8777,18.8103,18.8178,62700.0
2012-01-26 11:00:00,25.1,25.11,25.05,25.08,128500.0,18.8103,18.8178,18.7728,18.7953,128500.0
2012-01-26 11:05:00,25.09,25.16,25.08,25.12,82800.0,18.8028,18.8553,18.7953,18.8253,82800.0
2012-01-26 11:10:00,25.13,25.22,25.12,25.22,65800.0,18.8328,18.9002,18.8253,18.9002,65800.0
2012-01-26 11:15:00,25.21,25.24,25.18,25.23,76300.0,18.8927,18.9152,18.8703,18.9077,76300.0
2012-01-26 11:20:00,25.22,25.24,25.2,25.23,47200.0,18.9002,18.9152,18.8852,18.9077,47200.0
2012-01-26 11:25:00,25.23,25.3,25.23,25.26,84400.0,18.9077,18.9602,18.9077,18.9302,84400.0
2012-01-26 11:30:00,25.26,25.29,25.21,25.25,173500.0,18.9302,18.9527,18.8927,18.9227,173500.0
2012-01-26 11:35:00,25.25,25.26,25.18,25.21,72300.0,18.9227,18.9302,18.8703,18.8927,72300.0
2012-01-26 11:40:00,25.2,25.21,25.16,25.19,114400.0,18.8852,18.8927,18.8553,18.8777,114400.0
2012-01-26 11:45:00,25.19,25.21,25.16,25.19,139900.0,18.8777,18.8927,18.8553,18.8777,139900.0
2012-01-26 11:50:00,25.19,25.21,25.16,25.17,182300.0,18.8777,18.8927,18.8553,18.8628,182300.0
2012-01-26 11:55:00,25.16,25.17,25.13,25.15,86800.0,18.8553,18.8628,18.8328,18.8478,86800.0
2012-01-26 12:00:00,25.14,25.16,25.13,25.13,88000.0,18.8403,18.8553,18.8328,18.8328,88000.0
2012-01-26 12:05:00,25.14,25.16,25.13,25.16,139800.0,18.8403,18.8553,18.8328,18.8553,139800.0
2012-01-26 12:10:00,25.16,25.16,25.09,25.11,116100.0,18.8553,18.8553,18.8028,18.8178,116100.0
2012-01-26 12:15:00,25.12,25.12,25.02,25.04,120900.0,18.8253,18.8253,18.7503,18.7653,120900.0
2012-01-26 12:20:00,25.04,25.06,25.0,25.02,120200.0,18.7653,18.7803,18.7354,18.7503,120200.0
2012-01-26 12:25:00,25.02,25.08,25.02,25.07,138200.0,18.7503,18.7953,18.7503,18.7878,138200.0
2012-01-26 12:30:00,25.06,25.12,25.05,25.05,263500.0,18.7803,18.8253,18.7728,18.7728,263500.0
2012-01-26 12:35:00,25.06,25.07,25.03,25.05,71700.0,18.7803,18.7878,18.7578,18.7728,71700.0
2012-01-26 12:40:00,25.05,25.08,25.05,25.06,62800.0,18.7728,18.7953,18.7728,18.7803,62800.0
2012-01-26 12:45:00,25.05,25.06,25.03,25.04,77400.0,18.7728,18.7803,18.7578,18.7653,77400.0
2012-01-26 12:50:00,25.04,25.1,25.03,25.09,74500.0,18.7653,18.8103,18.7578,18.8028,74500.0
2012-01-26 12:55:00,25.09,25.1,25.04,25.09,119500.0,18.8028,18.8103,18.7653,18.8028,119500.0
2012-01-26 13:00:00,25.1,25.14,25.1,25.11,115200.0,18.8103,18.8403,18.8103,18.8178,115200.0
2012-01-26 13:05:00,25.12,25.12,25.09,25.1,60800.0,18.8253,18.8253,18.8028,18.8103,60800.0
2012-01-26 13:10:00,25.11,25.12,25.07,25.08,120400.0,18.8178,18.8253,18.7878,18.7953,120400.0
2012-01-26 13:15:00,25.08,25.11,25.07,25.1,56000.0,18.7953,18.8178,18.7878,18.8103,56000.0
2012-01-26 13:20:00,25.1,25.15,25.1,25.15,47800.0,18.8103,18.8478,18.8103,18.8478,47800.0
2012-01-26 13:25:00,25.15,25.19,25.14,25.16,50100.0,18.8478,18.8777,18.8403,18.8553,50100.0
2012-01-26 13:30:00,25.16,25.17,25.12,25.13,29500.0,18.8553,18.8628,18.8253,18.8328,29500.0
2012-01-26 13:35:00,25.13,25.14,25.02,25.05,37500.0,18.8328,18.8403,18.7503,18.7728,37500.0
2012-01-26 13:40:00,25.05,25.06,24.95,25.0,211900.0,18.7728,18.7803,18.6979,18.7354,211900.0
2012-01-26 13:45:00,24.99,25.01,24.98,25.0,94900.0,18.7279,18.7429,18.7204,18.7354,94900.0
2012-01-26 13:50:00,25.0,25.1,24.99,25.06,159500.0,18.7354,18.8103,18.7279,18.7803,159500.0
2012-01-26 13:55:00,25.06,25.06,25.03,25.03,72500.0,18.7803,18.7803,18.7578,18.7578,72500.0
2012-01-26 14:00:00,25.02,25.03,24.99,25.02,94000.0,18.7503,18.7578,18.7279,18.7503,94000.0
2012-01-26 14:05:00,25.02,25.08,25.0,25.08,122300.0,18.7503,18.7953,18.7354,18.7953,122300.0
2012-01-26 14:10:00,25.08,25.1,25.02,25.07,109800.0,18.7953,18.8103,18.7503,18.7878,109800.0
2012-01-26 14:15:00,25.07,25.08,24.95,24.97,137300.0,18.7878,18.7953,18.6979,18.7129,137300.0
2012-01-26 14:20:00,24.97,24.97,24.9,24.94,127900.0,18.7129,18.7129,18.6604,18.6904,127900.0
2012-01-26 14:25:00,24.94,24.96,24.92,24.92,123000.0,18.6904,18.7054,18.6754,18.6754,123000.0
2012-01-26 14:30:00,24.93,24.99,24.93,24.99,159400.0,18.6829,18.7279,18.6829,18.7279,159400.0
2012-01-26 14:35:00,24.98,25.0,24.91,24.91,120200.0,18.7204,18.7354,18.6679,18.6679,120200.0
2012-01-26 14:40:00,24.92,24.93,24.86,24.89,162000.0,18.6754,18.6829,18.6304,18.6529,162000.0
2012-01-26 14:45:00,24.89,24.92,24.79,24.8,534800.0,18.6529,18.6754,18.578,18.5855,534800.0
2012-01-26 14:50:00,24.81,24.91,24.76,24.89,189200.0,18.593,18.6679,18.5555,18.6529,189200.0
2012-01-26 14:55:00,24.89,24.89,24.79,24.79,124100.0,18.6529,18.6529,18.578,18.578,124100.0
2012-01-26 15:00:00,24.8,24.85,24.78,24.83,74400.0,18.5855,18.6229,18.5705,18.608,74400.0
2012-01-26 15:05:00,24.84,24.88,24.81,24.83,157500.0,18.6155,18.6454,18.593,18.608,157500.0
2012-01-26 15:10:00,24.84,24.89,24.81,24.84,139000.0,18.6155,18.6529,18.593,18.6155,139000.0
2012-01-26 15:15:00,24.84,24.84,24.73,24.75,176200.0,18.6155,18.6155,18.533,18.548,176200.0
2012-01-26 15:20:00,24.75,24.76,24.72,24.73,82200.0,18.548,18.5555,18.5255,18.533,82200.0
2012-01-26 15:25:00,24.73,24.74,24.62,24.63,147700.0,18.533,18.5405,18.4506,18.4581,147700.0
2012-01-26 15:30:00,24.64,24.67,24.6,24.67,328200.0,18.4656,18.4881,18.4356,18.4881,328200.0
2012-01-26 15:35:00,24.67,24.69,24.64,24.68,126000.0,18.4881,18.503,18.4656,18.4955,126000.0
2012-01-26 15:40:00,24.69,24.73,24.67,24.73,142600.0,18.503,18.533,18.4881,18.533,142600.0
2012-01-26 15:45:00,24.73,24.77,24.72,24.74,127200.0,18.533,18.563,18.5255,18.5405,127200.0
2012-01-26 15:50:00,24.74,24.76,24.7,24.71,178400.0,18.5405,18.5555,18.5105,18.518,178400.0
2012-01-26 15:55:00,24.71,24.75,24.7,24.75,256100.0,18.518,18.548,18.5105,18.548,256100.0
2012-01-27 09:30:00,23.8,23.91,23.33,23.78,980100.0,17.8361,17.9185,17.4838,17.8211,980100.0
2012-01-27 09:35:00,23.79,23.89,23.71,23.85,352200.0,17.8286,17.9035,17.7686,17.8735,352200.0
2012-01-27 09:40:00,23.86,24.22,23.82,24.19,590600.0,17.881,18.1508,17.8511,18.1283,590600.0
2012-01-27 09:45:00,24.18,24.32,24.07,24.2,764700.0,18.1208,18.2258,18.0384,18.1358,764700.0
2012-01-27 09:50:00,24.19,24.42,24.19,24.23,351000.0,18.1283,18.3007,18.1283,18.1583,351000.0
2012-01-27 09:55:00,24.23,24.24,24.01,24.14,398900.0,18.1583,18.1658,17.9934,18.0909,398900.0
2012-01-27 10:00:00,24.15,24.22,24.08,24.1,242900.0,18.0984,18.1508,18.0459,18.0609,242900.0
2012-01-27 10:05:00,24.09,24.13,24.05,24.08,386700.0,18.0534,18.0834,18.0234,18.0459,386700.0
2012-01-27 10:10:00,24.07,24.13,24.03,24.12,161200.0,18.0384,18.0834,18.0084,18.0759,161200.0
2012-01-27 10:15:00,24.11,24.17,24.08,24.08,146800.0,18.0684,18.1133,18.0459,18.0459,146800.0
2012-01-27 10:20:00,24.08,24.11,24.03,24.04,177200.0,18.0459,18.0684,18.0084,18.0159,177200.0
2012-01-27 10:25:00,24.05,24.19,24.03,24.16,251100.0,18.0234,18.1283,18.0084,18.1059,251100.0
2012-01-27 10:30:00,24.16,24.2,24.1,24.16,319100.0,18.1059,18.1358,18.0609,18.1059,319100.0
2012-01-27 10:35:00,24.16,24.22,24.14,24.22,238700.0,18.1059,18.1508,18.0909,18.1508,238700.0
2012-01-27 10:40:00,24.22,24.22,24.13,24.16,218600.0,18.1508,18.1508,18.0834,18.1059,218600.0
2012-01-27 10:45:00,24.17,24.19,24.09,24.17,124000.0,18.1133,18.1283,18.0534,18.1133,124000.0
2012-01-27 10:50:00,24.17,24.23,24.16,24.21,111200.0,18.1133,18.1583,18.1059,18.1433,111200.0
2012-01-27 10:55:00,24.2,24.23,24.17,24.23,87900.0,18.1358,18.1583,18.1133,18.1583,87900.0
2012-01-27 11:00:00,24.23,24.45,24.23,24.32,273800.0,18.1583,18.3232,18.1583,18.2258,273800.0
2012-01-27 11:05:00,24.33,24.34,24.27,24.33,184300.0,18.2333,18.2407,18.1883,18.2333,184300.0
2012-01-27 11:10:00,24.32,24.34,24.3,24.32,149100.0,18.2258,18.2407,18.2108,18.2258,149100.0
2012-01-27 11:15:00,24.32,24.4,24.32,24.36,390300.0,18.2258,18.2857,18.2258,18.2557,390300.0
2012-01-27 11:20:00,24.36,24.45,24.31,24.39,599700.0,18.2557,18.3232,18.2183,18.2782,599700.0
2012-01-27 11:25:00,24.39,24.54,24.38,24.54,247500.0,18.2782,18.3906,18.2707,18.3906,247500.0
2012-01-27 11:30:00,24.54,24.54,24.3,24.32,476600.0,18.3906,18.3906,18.2108,18.2258,476600.0
2012-01-27 11:35:00,24.31,24.38,24.28,24.32,167100.0,18.2183,18.2707,18.1958,18.2258,167100.0
2012-01-27 11:40:00,24.32,24.34,24.23,24.25,242000.0,18.2258,18.2407,18.1583,18.1733,242000.0
2012-01-27 11:45:00,24.25,24.3,24.24,24.27,93400.0,18.1733,18.2108,18.1658,18.1883,93400.0
2012-01-27 11:50:00,24.28,24.33,24.23,24.33,110300.0,18.1958,18.2333,18.1583,18.2333,110300.0
2012-01-27 11:55:00,24.34,24.42,24.34,24.39,89000.0,18.2407,18.3007,18.2407,18.2782,89000.0
2012-01-27 12:00:00,24.39,24.44,24.34,24.35,99300.0,18.2782,18.3157,18.2407,18.2482,99300.0
2012-01-27 12:05:00,24.35,24.37,24.25,24.29,191900.0,18.2482,18.2632,18.1733,18.2033,191900.0
2012-01-27 12:10:00,24.29,24.3,24.21,24.27,100700.0,18.2033,18.2108,18.1433,18.1883,100700.0
2012-01-27 12:15:00,24.27,24.29,24.21,24.25,64000.0,18.1883,18.2033,18.1433,18.1733,64000.0
2012-01-27 12:20:00,24.25,24.28,24.24,24.26,31700.0,18.1733,18.1958,18.1658,18.1808,31700.0
2012-01-27 12:25:00,24.25,24.26,24.21,24.21,66900.0,18.1733,18.1808,18.1433,18.1433,66900.0
2012-01-27 12:30:00,24.21,24.22,24.12,24.13,130200.0,18.1433,18.1508,18.0759,18.0834,130200.0
2012-01-27 12:35:00,24.13,24.14,24.09,24.11,195800.0,18.0834,18.0909,18.0534,18.0684,195800.0
2012-01-27 12:40:00,24.1,24.15,24.09,24.14,88100.0,18.0609,18.0984,18.0534,18.0909,88100.0
2012-01-27 12:45:00,24.15,24.22,24.14,24.17,110300.0,18.0984,18.1508,18.0909,18.1133,110300.0
2012-01-27 12:50:00,24.17,24.18,24.1,24.1,88100.0,18.1133,18.1208,18.0609,18.0609,88100.0
2012-01-27 12:55:00,24.11,24.16,24.09,24.1,99500.0,18.0684,18.1059,18.0534,18.0609,99500.0
2012-01-27 13:00:00,24.1,24.24,24.1,24.24,75100.0,18.0609,18.1658,18.0609,18.1658,75100.0
2012-01-27 13:05:00,24.24,24.27,24.22,24.26,67300.0,18.1658,18.1883,18.1508,18.1808,67300.0
2012-01-27 13:10:00,24.27,24.28,24.22,24.22,50400.0,18.1883,18.1958,18.1508,18.1508,50400.0
2012-01-27 13:15:00,24.22,24.3,24.22,24.26,55100.0,18.1508,18.2108,18.1508,18.1808,55100.0
2012-01-27 13:20:00,24.27,24.28,24.21,24.26,66800.0,18.1883,18.1958,18.1433,18.1808,66800.0
2012-01-27 13:25:00,24.25,24.29,24.25,24.26,22900.0,18.1733,18.2033,18.1733,18.1808,22900.0
2012-01-27 13:30:00,24.27,24.29,24.25,24.26,48700.0,18.1883,18.2033,18.1733,18.1808,48700.0
2012-01-27 13:35:00,24.27,24.34,24.26,24.31,73200.0,18.1883,18.2407,18.1808,18.2183,73200.0
2012-01-27 13:40:00,24.32,24.35,24.3,24.3,46700.0,18.2258,18.2482,18.2108,18.2108,46700.0
2012-01-27 13:45:00,24.31,24.34,24.3,24.31,30500.0,18.2183,18.2407,18.2108,18.2183,30500.0
2012-01-27 13:50:00,24.31,24.32,24.28,24.3,43700.0,18.2183,18.2258,18.1958,18.2108,43700.0
2012-01-27 13:55:00,24.31,24.37,24.29,24.36,138500.0,18.2183,18.2632,18.2033,18.2557,138500.0
2012-01-27 14:00:00,24.36,24.39,24.33,24.35,69400.0,18.2557,18.2782,18.2333,18.2482,69400.0
2012-01-27 14:05:00,24.34,24.35,24.3,24.3,46400.0,18.2407,18.2482,18.2108,18.2108,46400.0
2012-01-27 14:10:00,24.3,24.35,24.28,24.34,101800.0,18.2108,18.2482,18.1958,18.2407,101800.0
2012-01-27 14:15:00,24.34,24.39,24.32,24.37,99500.0,18.2407,18.2782,18.2258,18.2632,99500.0
2012-01-27 14:20:00,24.38,24.4,24.36,24.38,137900.0,18.2707,18.2857,18.2557,18.2707,137900.0
2012-01-27 14:25:00,24.38,24.39,24.35,24.38,46200.0,18.2707,18.2782,18.2482,18.2707,46200.0
2012-01-27 14:30:00,24.37,24.43,24.37,24.39,108200.0,18.2632,18.3082,18.2632,18.2782,108200.0
2012-01-27 14:35:00,24.39,24.4,24.38,24.4,55700.0,18.2782,18.2857,18.2707,18.2857,55700.0
2012-01-27 14:40:00,24.4,24.4,24.37,24.39,48000.0,18.2857,18.2857,18.2632,18.2782,48000.0
2012-01-27 14:45:00,24.4,24.42,24.38,24.42,64800.0,18.2857,18.3007,18.2707,18.3007,64800.0
2012-01-27 14:50:00,24.41,24.42,24.39,24.4,68400.0,18.2932,18.3007,18.2782,18.2857,68400.0
2012-01-27 14:55:00,24.41,24.45,24.4,24.42,68500.0,18.2932,18.3232,18.2857,18.3007,68500.0
2012-01-27 15:00:00,24.43,24.45,24.41,24.43,35500.0,18.3082,18.3232,18.2932,18.3082,35500.0
2012-01-27 15:05:00,24.44,24.47,24.4,24.46,98900.0,18.3157,18.3382,18.2857,18.3307,98900.0
2012-01-27 15:10:00,24.45,24.49,24.45,24.47,53600.0,18.3232,18.3532,18.3232,18.3382,53600.0
2012-01-27 15:15:00,24.47,24.51,24.47,24.51,58600.0,18.3382,18.3681,18.3382,18.3681,58600.0
2012-01-27 15:20:00,24.51,24.52,24.45,24.46,85100.0,18.3681,18.3756,18.3232,18.3307,85100.0
2012-01-27 15:25:00,24.47,24.5,24.42,24.5,88800.0,18.3382,18.3607,18.3007,18.3607,88800.0
2012-01-27 15:30:00,24.5,24.5,24.43,24.43,101500.0,18.3607,18.3607,18.3082,18.3082,101500.0
2012-01-27 15:35:00,24.44,24.5,24.42,24.49,112400.0,18.3157,18.3607,18.3007,18.3532,112400.0
2012-01-27 15:40:00,24.49,24.5,24.46,24.49,90900.0,18.3532,18.3607,18.3307,18.3532,90900.0
2012-01-27 15:45:00,24.48,24.51,24.46,24.47,107100.0,18.3457,18.3681,18.3307,18.3382,107100.0
2012-01-27 15:50:00,24.46,24.49,24.45,24.48,100000.0,18.3307,18.3532,18.3232,18.3457,100000.0
2012-01-27 15:55:00,24.48,24.48,24.37,24.38,710100.0,18.3457,18.3457,18.2632,18.2707,710100.0
2012-01-30 09:30:00,24.06,24.14,23.95,24.02,199700.0,18.0309,18.0909,17.9485,18.0009,199700.0
2012-01-30 09:35:00,24.02,24.06,23.98,24.05,100000.0,18.0009,18.0309,17.971,18.0234,100000.0
2012-01-30 09:40:00,24.05,24.25,24.02,24.22,124200.0,18.0234,18.1733,18.0009,18.1508,124200.0
2012-01-30 09:45:00,24.21,24.24,24.1,24.1,84200.0,18.1433,18.1658,18.0609,18.0609,84200.0
2012-01-30 09:50:00,24.1,24.12,24.03,24.04,302900.0,18.0609,18.0759,18.0084,18.0159,302900.0
2012-01-30 09:55:00,24.05,24.13,24.05,24.09,66300.0,18.0234,18.0834,18.0234,18.0534,66300.0
2012-01-30 10:00:00,24.09,24.13,24.06,24.07,167300.0,18.0534,18.0834,18.0309,18.0384,167300.0
2012-01-30 10:05:00,24.08,24.08,24.0,24.04,138400.0,18.0459,18.0459,17.9859,18.0159,138400.0
2012-01-30 10:10:00,24.04,24.05,24.0,24.03,103900.0,18.0159,18.0234,17.9859,18.0084,103900.0
2012-01-30 10:15:00,24.04,24.09,24.02,24.08,62800.0,18.0159,18.0534,18.0009,18.0459,62800.0
2012-01-30 10:20:00,24.08,24.08,24.04,24.06,58700.0,18.0459,18.0459,18.0159,18.0309,58700.0
2012-01-30 10:25:00,24.06,24.08,24.05,24.07,65500.0,18.0309,18.0459,18.0234,18.0384,65500.0
2012-01-30 10:30:00,24.06,24.18,24.05,24.17,124900.0,18.0309,18.1208,18.0234,18.1133,124900.0
2012-01-30 10:35:00,24.17,24.25,24.17,24.22,95500.0,18.1133,18.1733,18.1133,18.1508,95500.0
2012-01-30 10:40:00,24.21,24.23,24.17,24.22,59200.0,18.1433,18.1583,18.1133,18.1508,59200.0
2012-01-30 10:45:00,24.23,24.28,24.21,24.24,108800.0,18.1583,18.1958,18.1433,18.1658,108800.0
2012-01-30 10:50:00,24.23,24.34,24.23,24.33,107500.0,18.1583,18.2407,18.1583,18.2333,107500.0
2012-01-30 10:55:00,24.32,24.33,24.27,24.28,38100.0,18.2258,18.2333,18.1883,18.1958,38100.0
2012-01-30 11:00:00,24.28,24.37,24.28,24.31,72700.0,18.1958,18.2632,18.1958,18.2183,72700.0
2012-01-30 11:05:00,24.31,24.34,24.3,24.3,53300.0,18.2183,18.2407,18.2108,18.2108,53300.0
2012-01-30 11:10:00,24.3,24.32,24.23,24.25,51700.0,18.2108,18.2258,18.1583,18.1733,51700.0
2012-01-30 11:15:00,24.25,24.31,24.24,24.29,42600.0,18.1733,18.2183,18.1658,18.2033,42600.0
2012-01-30 11:20:00,24.29,24.3,24.24,24.24,35000.0,18.2033,18.2108,18.1658,18.1658,35000.0
2012-01-30 11:25:00,24.24,24.29,24.23,24.27,43400.0,18.1658,18.2033,18.1583,18.1883,43400.0
2012-01-30 11:30:00,24.28,24.28,24.25,24.25,17600.0,18.1958,18.1958,18.1733,18.1733,17600.0
2012-01-30 11:35:00,24.25,24.29,24.24,24.27,46700.0,18.1733,18.2033,18.1658,18.1883,46700.0
2012-01-30 11:40:00,24.27,24.27,24.23,24.25,99500.0,18.1883,18.1883,18.1583,18.1733,99500.0
2012-01-30 11:45:00,24.25,24.3,24.23,24.3,102200.0,18.1733,18.2108,18.1583,18.2108,102200.0
2012-01-30 11:50:00,24.3,24.31,24.26,24.31,25700.0,18.2108,18.2183,18.1808,18.2183,25700.0
2012-01-30 11:55:00,24.3,24.31,24.22,24.26,56800.0,18.2108,18.2183,18.1508,18.1808,56800.0
2012-01-30 12:00:00,24.25,24.28,24.25,24.26,27700.0,18.1733,18.1958,18.1733,18.1808,27700.0
2012-01-30 12:05:00,24.26,24.32,24.26,24.31,29500.0,18.1808,18.2258,18.1808,18.2183,29500.0
2012-01-30 12:10:00,24.31,24.34,24.28,24.28,24400.0,18.2183,18.2407,18.1958,18.1958,24400.0
2012-01-30 12:15:00,24.29,24.31,24.28,24.28,19400.0,18.2033,18.2183,18.1958,18.1958,19400.0
2012-01-30 12:20:00,24.28,24.29,24.26,24.28,26000.0,18.1958,18.2033,18.1808,18.1958,26000.0
2012-01-30 12:25:00,24.28,24.29,24.25,24.25,16500.0,18.1958,18.2033,18.1733,18.1733,16500.0
2012-01-30 12:30:00,24.25,24.28,24.24,24.28,24900.0,18.1733,18.1958,18.1658,18.1958,24900.0
2012-01-30 12:35:00,24.27,24.29,24.25,24.25,17000.0,18.1883,18.2033,18.1733,18.1733,17000.0
2012-01-30 12:40:00,24.25,24.27,24.24,24.25,31400.0,18.1733,18.1883,18.1658,18.1733,31400.0
2012-01-30 12:45:00,24.26,24.26,24.21,24.24,28500.0,18.1808,18.1808,18.1433,18.1658,28500.0
2012-01-30 12:50:00,24.23,24.24,24.21,24.23,21500.0,18.1583,18.1658,18.1433,18.1583,21500.0
2012-01-30 12:55:00,24.23,24.25,24.23,24.24,10600.0,18.1583,18.1733,18.1583,18.1658,10600.0
2012-01-30 13:00:00,24.25,24.25,24.22,24.23,23000.0,18.1733,18.1733,18.1508,18.1583,23000.0
2012-01-30 13:05:00,24.23,24.24,24.2,24.2,45700.0,18.1583,18.1658,18.1358,18.1358,45700.0
2012-01-30 13:10:00,24.2,24.23,24.19,24.23,15900.0,18.1358,18.1583,18.1283,18.1583,15900.0
2012-01-30 13:15:00,24.23,24.27,24.23,24.26,35600.0,18.1583,18.1883,18.1583,18.1808,35600.0
2012-01-30 13:20:00,24.26,24.31,24.26,24.31,29200.0,18.1808,18.2183,18.1808,18.2183,29200.0
2012-01-30 13:25:00,24.31,24.33,24.3,24.33,84800.0,18.2183,18.2333,18.2108,18.2333,84800.0
2012-01-30 13:30:00,24.33,24.34,24.31,24.32,15900.0,18.2333,18.2407,18.2183,18.2258,15900.0
2012-01-30 13:35:00,24.31,24.35,24.31,24.34,26900.0,18.2183,18.2482,18.2183,18.2407,26900.0
2012-01-30 13:40:00,24.33,24.38,24.33,24.36,60100.0,18.2333,18.2707,18.2333,18.2557,60100.0
2012-01-30 13:45:00,24.36,24.38,24.34,24.38,48400.0,18.2557,18.2707,18.2407,18.2707,48400.0
2012-01-30 13:50:00,24.37,24.39,24.35,24.35,20700.0,18.2632,18.2782,18.2482,18.2482,20700.0
2012-01-30 13:55:00,24.35,24.37,24.35,24.37,17500.0,18.2482,18.2632,18.2482,18.2632,17500.0
2012-01-30 14:00:00,24.37,24.38,24.36,24.36,40400.0,18.2632,18.2707,18.2557,18.2557,40400.0
2012-01-30 14:05:00,24.37,24.4,24.36,24.39,41800.0,18.2632,18.2857,18.2557,18.2782,41800.0
2012-01-30 14:10:00,24.38,24.43,24.37,24.42,46100.0,18.2707,18.3082,18.2632,18.3007,46100.0
2012-01-30 14:15:00,24.42,24.47,24.42,24.46,75600.0,18.3007,18.3382,18.3007,18.3307,75600.0
2012-01-30 14:20:00,24.46,24.57,24.45,24.52,185500.0,18.3307,18.4131,18.3232,18.3756,185500.0
2012-01-30 14:25:00,24.52,24.53,24.5,24.53,67300.0,18.3756,18.3831,18.3607,18.3831,67300.0
2012-01-30 14:30:00,24.52,24.53,24.51,24.51,33700.0,18.3756,18.3831,18.3681,18.3681,33700.0
2012-01-30 14:35:00,24.52,24.56,24.5,24.55,122100.0,18.3756,18.4056,18.3607,18.3981,122100.0
2012-01-30 14:40:00,24.54,24.56,24.54,24.55,35300.0,18.3906,18.4056,18.3906,18.3981,35300.0
2012-01-30 14:45:00,24.54,24.55,24.49,24.49,40700.0,18.3906,18.3981,18.3532,18.3532,40700.0
2012-01-30 14:50:00,24.49,24.51,24.43,24.43,48300.0,18.3532,18.3681,18.3082,18.3082,48300.0
2012-01-30 14:55:00,24.43,24.46,24.41,24.42,58000.0,18.3082,18.3307,18.2932,18.3007,58000.0
2012-01-30 15:00:00,24.42,24.42,24.3,24.3,145200.0,18.3007,18.3007,18.2108,18.2108,145200.0
2012-01-30 15:05:00,24.31,24.35,24.29,24.3,59800.0,18.2183,18.2482,18.2033,18.2108,59800.0
2012-01-30 15:10:00,24.3,24.32,24.27,24.3,93200.0,18.2108,18.2258,18.1883,18.2108,93200.0
2012-01-30 15:15:00,24.3,24.35,24.29,24.32,40800.0,18.2108,18.2482,18.2033,18.2258,40800.0
2012-01-30 15:20:00,24.32,24.35,24.29,24.32,45100.0,18.2258,18.2482,18.2033,18.2258,45100.0
2012-01-30 15:25:00,24.32,24.37,24.31,24.31,64300.0,18.2258,18.2632,18.2183,18.2183,64300.0
2012-01-30 15:30:00,24.32,24.34,24.27,24.28,76900.0,18.2258,18.2407,18.1883,18.1958,76900.0
2012-01-30 15:35:00,24.27,24.29,24.25,24.29,84200.0,18.1883,18.2033,18.1733,18.2033,84200.0
2012-01-30 15:40:00,24.28,24.33,24.25,24.25,172600.0,18.1958,18.2333,18.1733,18.1733,172600.0
2012-01-30 15:45:00,24.24,24.25,24.17,24.19,273200.0,18.1658,18.1733,18.1133,18.1283,273200.0
2012-01-30 15:50:00,24.18,24.25,24.18,24.21,238600.0,18.1208,18.1733,18.1208,18.1433,238600.0
2012-01-30 15:55:00,24.22,24.25,24.21,24.25,345700.0,18.1508,18.1733,18.1433,18.1733,345700.0
2012-01-31 09:30:00,24.53,24.59,24.4,24.46,161400.0,18.3831,18.4281,18.2857,18.3307,161400.0
2012-01-31 09:35:00,24.46,24.49,24.42,24.47,76600.0,18.3307,18.3532,18.3007,18.3382,76600.0
2012-01-31 09:40:00,24.47,24.5,24.45,24.46,69700.0,18.3382,18.3607,18.3232,18.3307,69700.0
2012-01-31 09:45:00,24.46,24.5,24.44,24.45,98600.0,18.3307,18.3607,18.3157,18.3232,98600.0
2012-01-31 09:50:00,24.45,24.48,24.38,24.39,203700.0,18.3232,18.3457,18.2707,18.2782,203700.0
2012-01-31 09:55:00,24.38,24.5,24.37,24.48,44400.0,18.2707,18.3607,18.2632,18.3457,44400.0
2012-01-31 10:00:00,24.47,24.49,24.41,24.43,217000.0,18.3382,18.3532,18.2932,18.3082,217000.0
2012-01-31 10:05:00,24.42,24.43,24.24,24.26,312600.0,18.3007,18.3082,18.1658,18.1808,312600.0
2012-01-31 10:10:00,24.26,24.34,24.24,24.33,111200.0,18.1808,18.2407,18.1658,18.2333,111200.0
2012-01-31 10:15:00,24.34,24.37,24.3,24.32,32500.0,18.2407,18.2632,18.2108,18.2258,32500.0
2012-01-31 10:20:00,24.32,24.34,24.3,24.34,45300.0,18.2258,18.2407,18.2108,18.2407,45300.0
2012-01-31 10:25:00,24.33,24.34,24.3,24.31,30300.0,18.2333,18.2407,18.2108,18.2183,30300.0
2012-01-31 10:30:00,24.31,24.32,24.29,24.31,40100.0,18.2183,18.2258,18.2033,18.2183,40100.0
2012-01-31 10:35:00,24.3,24.31,24.13,24.17,149700.0,18.2108,18.2183,18.0834,18.1133,149700.0
2012-01-31 10:40:00,24.16,24.2,24.16,24.19,124800.0,18.1059,18.1358,18.1059,18.1283,124800.0
2012-01-31 10:45:00,24.19,24.19,24.11,24.16,57000.0,18.1283,18.1283,18.0684,18.1059,57000.0
2012-01-31 10:50:00,24.15,24.16,24.08,24.16,60900.0,18.0984,18.1059,18.0459,18.1059,60900.0
2012-01-31 10:55:00,24.16,24.17,24.1,24.14,53100.0,18.1059,18.1133,18.0609,18.0909,53100.0
2012-01-31 11:00:00,24.14,24.24,24.14,24.23,23300.0,18.0909,18.1658,18.0909,18.1583,23300.0
2012-01-31 11:05:00,24.23,24.25,24.13,24.15,43000.0,18.1583,18.1733,18.0834,18.0984,43000.0
2012-01-31 11:10:00,24.15,24.15,24.05,24.06,87800.0,18.0984,18.0984,18.0234,18.0309,87800.0
2012-01-31 11:15:00,24.07,24.12,24.07,24.09,47000.0,18.0384,18.0759,18.0384,18.0534,47000.0
2012-01-31 11:20:00,24.1,24.16,24.07,24.16,268900.0,18.0609,18.1059,18.0384,18.1059,268900.0
2012-01-31 11:25:00,24.16,24.16,24.09,24.09,58000.0,18.1059,18.1059,18.0534,18.0534,58000.0
2012-01-31 11:30:00,24.09,24.11,24.07,24.09,80600.0,18.0534,18.0684,18.0384,18.0534,80600.0
2012-01-31 11:35:00,24.09,24.11,24.07,24.09,138100.0,18.0534,18.0684,18.0384,18.0534,138100.0
2012-01-31 11:40:00,24.08,24.1,24.02,24.08,132200.0,18.0459,18.0609,18.0009,18.0459,132200.0
2012-01-31 11:45:00,24.09,24.09,24.01,24.04,64500.0,18.0534,18.0534,17.9934,18.0159,64500.0
2012-01-31 11:50:00,24.03,24.07,24.0,24.01,46500.0,18.0084,18.0384,17.9859,17.9934,46500.0
2012-01-31 11:55:00,24.01,24.05,24.01,24.01,60700.0,17.9934,18.0234,17.9934,17.9934,60700.0
2012-01-31 12:00:00,24.01,24.03,24.0,24.01,51800.0,17.9934,18.0084,17.9859,17.9934,51800.0
2012-01-31 12:05:00,24.01,24.02,24.0,24.01,42000.0,17.9934,18.0009,17.9859,17.9934,42000.0
2012-01-31 12:10:00,24.01,24.02,23.98,23.99,129900.0,17.9934,18.0009,17.971,17.9785,129900.0
2012-01-31 12:15:00,23.98,24.07,23.98,24.04,136900.0,17.971,18.0384,17.971,18.0159,136900.0
2012-01-31 12:20:00,24.04,24.05,23.96,23.97,82300.0,18.0159,18.0234,17.956,17.9635,82300.0
2012-01-31 12:25:00,23.96,24.02,23.95,24.0,122400.0,17.956,18.0009,17.9485,17.9859,122400.0
2012-01-31 12:30:00,24.0,24.03,23.99,24.03,69600.0,17.9859,18.0084,17.9785,18.0084,69600.0
2012-01-31 12:35:00,24.03,24.03,23.98,23.99,67500.0,18.0084,18.0084,17.971,17.9785,67500.0
2012-01-31 12:40:00,23.98,24.0,23.98,23.99,64200.0,17.971,17.9859,17.971,17.9785,64200.0
2012-01-31 12:45:00,23.98,23.99,23.98,23.98,30900.0,17.971,17.9785,17.971,17.971,30900.0
2012-01-31 12:50:00,23.98,24.02,23.96,24.02,83000.0,17.971,18.0009,17.956,18.0009,83000.0
2012-01-31 12:55:00,24.02,24.02,23.98,23.99,33500.0,18.0009,18.0009,17.971,17.9785,33500.0
2012-01-31 13:00:00,23.99,24.01,23.97,24.0,45300.0,17.9785,17.9934,17.9635,17.9859,45300.0
2012-01-31 13:05:00,23.99,24.0,23.98,23.99,46800.0,17.9785,17.9859,17.971,17.9785,46800.0
2012-01-31 13:10:00,23.99,24.0,23.97,24.0,42600.0,17.9785,17.9859,17.9635,17.9859,42600.0
2012-01-31 13:15:00,24.01,24.03,24.0,24.01,23700.0,17.9934,18.0084,17.9859,17.9934,23700.0
2012-01-31 13:20:00,24.01,24.05,24.01,24.05,44700.0,17.9934,18.0234,17.9934,18.0234,44700.0
2012-01-31 13:25:00,24.05,24.05,24.01,24.02,48600.0,18.0234,18.0234,17.9934,18.0009,48600.0
2012-01-31 13:30:00,24.02,24.03,23.96,23.97,75500.0,18.0009,18.0084,17.956,17.9635,75500.0
2012-01-31 13:35:00,23.98,23.99,23.96,23.96,39400.0,17.971,17.9785,17.956,17.956,39400.0
2012-01-31 13:40:00,23.96,24.01,23.96,24.01,52700.0,17.956,17.9934,17.956,17.9934,52700.0
2012-01-31 13:45:00,24.01,24.01,23.96,23.97,44600.0,17.9934,17.9934,17.956,17.9635,44600.0
2012-01-31 13:50:00,23.97,23.97,23.95,23.97,51400.0,17.9635,17.9635,17.9485,17.9635,51400.0
2012-01-31 13:55:00,23.97,24.01,23.96,23.98,55100.0,17.9635,17.9934,17.956,17.971,55100.0
2012-01-31 14:00:00,23.99,23.99,23.96,23.98,33200.0,17.9785,17.9785,17.956,17.971,33200.0
2012-01-31 14:05:00,23.98,23.99,23.96,23.96,13100.0,17.971,17.9785,17.956,17.956,13100.0
2012-01-31 14:10:00,23.96,24.01,23.95,24.0,42500.0,17.956,17.9934,17.9485,17.9859,42500.0
2012-01-31 14:15:00,24.01,24.01,23.97,24.01,36800.0,17.9934,17.9934,17.9635,17.9934,36800.0
2012-01-31 14:20:00,24.01,24.06,23.99,24.03,71700.0,17.9934,18.0309,17.9785,18.0084,71700.0
2012-01-31 14:25:00,24.02,24.08,24.02,24.07,116600.0,18.0009,18.0459,18.0009,18.0384,116600.0
2012-01-31 14:30:00,24.06,24.09,24.05,24.06,90600.0,18.0309,18.0534,18.0234,18.0309,90600.0
2012-01-31 14:35:00,24.06,24.09,24.05,24.09,236300.0,18.0309,18.0534,18.0234,18.0534,236300.0
2012-01-31 14:40:00,24.09,24.11,24.08,24.08,127200.0,18.0534,18.0684,18.0459,18.0459,127200.0
2012-01-31 14:45:00,24.09,24.11,24.07,24.1,79000.0,18.0534,18.0684,18.0384,18.0609,79000.0
2012-01-31 14:50:00,24.1,24.11,24.07,24.1,117800.0,18.0609,18.0684,18.0384,18.0609,117800.0
2012-01-31 14:55:00,24.1,24.1,24.07,24.09,47600.0,18.0609,18.0609,18.0384,18.0534,47600.0
2012-01-31 15:00:00,24.09,24.1,24.06,24.08,94300.0,18.0534,18.0609,18.0309,18.0459,94300.0
2012-01-31 15:05:00,24.08,24.08,24.02,24.07,134600.0,18.0459,18.0459,18.0009,18.0384,134600.0
2012-01-31 15:10:00,24.07,24.08,24.03,24.06,56000.0,18.0384,18.0459,18.0084,18.0309,56000.0
2012-01-31 15:15:00,24.06,24.06,24.03,24.03,53600.0,18.0309,18.0309,18.0084,18.0084,53600.0
2012-01-31 15:20:00,24.04,24.05,24.01,24.05,160300.0,18.0159,18.0234,17.9934,18.0234,160300.0
2012-01-31 15:25:00,24.06,24.08,24.05,24.07,41900.0,18.0309,18.0459,18.0234,18.0384,41900.0
2012-01-31 15:30:00,24.07,24.07,24.01,24.02,126100.0,18.0384,18.0384,17.9934,18.0009,126100.0
2012-01-31 15:35:00,24.03,24.07,24.0,24.05,135600.0,18.0084,18.0384,17.9859,18.0234,135600.0
2012-01-31 15:40:00,24.05,24.08,24.05,24.05,140700.0,18.0234,18.0459,18.0234,18.0234,140700.0
2012-01-31 15:45:00,24.06,24.1,24.05,24.07,273800.0,18.0309,18.0609,18.0234,18.0384,273800.0
2012-01-31 15:50:00,24.07,24.1,24.06,24.06,278600.0,18.0384,18.0609,18.0309,18.0309,278600.0
2012-01-31 15:55:00,24.07,24.07,24.02,24.03,712200.0,18.0384,18.0384,18.0009,18.0084,712200.0
2012-02-01 09:30:00,24.27,24.4,24.26,24.36,481000.0,18.1883,18.2857,18.1808,18.2557,481000.0
2012-02-01 09:35:00,24.37,24.58,24.36,24.4,389800.0,18.2632,18.4206,18.2557,18.2857,389800.0
2012-02-01 09:40:00,24.41,24.41,24.33,24.39,281900.0,18.2932,18.2932,18.2333,18.2782,281900.0
2012-02-01 09:45:00,24.39,24.41,24.25,24.28,318700.0,18.2782,18.2932,18.1733,18.1958,318700.0
2012-02-01 09:50:00,24.28,24.32,24.13,24.15,393000.0,18.1958,18.2258,18.0834,18.0984,393000.0
2012-02-01 09:55:00,24.16,24.26,24.07,24.24,291300.0,18.1059,18.1808,18.0384,18.1658,291300.0
2012-02-01 10:00:00,24.24,24.4,24.1,24.16,462300.0,18.1658,18.2857,18.0609,18.1059,462300.0
2012-02-01 10:05:00,24.16,24.22,24.11,24.22,286500.0,18.1059,18.1508,18.0684,18.1508,286500.0
2012-02-01 10:10:00,24.22,24.36,24.18,24.36,249400.0,18.1508,18.2557,18.1208,18.2557,249400.0
2012-02-01 10:15:00,24.37,24.37,24.23,24.24,273100.0,18.2632,18.2632,18.1583,18.1658,273100.0
2012-02-01 10:20:00,24.24,24.34,24.23,24.34,170500.0,18.1658,18.2407,18.1583,18.2407,170500.0
2012-02-01 10:25:00,24.34,24.36,24.28,24.29,84100.0,18.2407,18.2557,18.1958,18.2033,84100.0
2012-02-01 10:30:00,24.3,24.3,24.25,24.28,82000.0,18.2108,18.2108,18.1733,18.1958,82000.0
2012-02-01 10:35:00,24.28,24.29,24.25,24.29,50300.0,18.1958,18.2033,18.1733,18.2033,50300.0
2012-02-01 10:40:00,24.29,24.3,24.24,24.29,78800.0,18.2033,18.2108,18.1658,18.2033,78800.0
2012-02-01 10:45:00,24.28,24.3,24.28,24.29,93300.0,18.1958,18.2108,18.1958,18.2033,93300.0
2012-02-01 10:50:00,24.29,24.29,24.28,24.29,41500.0,18.2033,18.2033,18.1958,18.2033,41500.0
2012-02-01 10:55:00,24.29,24.29,24.28,24.28,54200.0,18.2033,18.2033,18.1958,18.1958,54200.0
2012-02-01 11:00:00,24.29,24.29,24.28,24.29,324100.0,18.2033,18.2033,18.1958,18.2033,324100.0
2012-02-01 11:05:00,24.29,24.29,24.25,24.26,143000.0,18.2033,18.2033,18.1733,18.1808,143000.0
2012-02-01 11:10:00,24.26,24.29,24.25,24.28,49900.0,18.1808,18.2033,18.1733,18.1958,49900.0
2012-02-01 11:15:00,24.29,24.29,24.28,24.29,65400.0,18.2033,18.2033,18.1958,18.2033,65400.0
2012-02-01 11:20:00,24.29,24.29,24.28,24.29,86200.0,18.2033,18.2033,18.1958,18.2033,86200.0
2012-02-01 11:25:00,24.29,24.29,24.28,24.29,106600.0,18.2033,18.2033,18.1958,18.2033,106600.0
2012-02-01 11:30:00,24.29,24.36,24.28,24.35,69900.0,18.2033,18.2557,18.1958,18.2482,69900.0
2012-02-01 11:35:00,24.35,24.39,24.34,24.36,69300.0,18.2482,18.2782,18.2407,18.2557,69300.0
2012-02-01 11:40:00,24.37,24.38,24.33,24.36,290400.0,18.2632,18.2707,18.2333,18.2557,290400.0
2012-02-01 11:45:00,24.37,24.44,24.36,24.44,87400.0,18.2632,18.3157,18.2557,18.3157,87400.0
2012-02-01 11:50:00,24.44,24.46,24.43,24.45,105200.0,18.3157,18.3307,18.3082,18.3232,105200.0
2012-02-01 11:55:00,24.45,24.47,24.39,24.39,139900.0,18.3232,18.3382,18.2782,18.2782,139900.0
2012-02-01 12:00:00,24.39,24.41,24.37,24.39,69700.0,18.2782,18.2932,18.2632,18.2782,69700.0
2012-02-01 12:05:00,24.39,24.43,24.39,24.4,43300.0,18.2782,18.3082,18.2782,18.2857,43300.0
2012-02-01 12:10:00,24.4,24.43,24.39,24.42,48900.0,18.2857,18.3082,18.2782,18.3007,48900.0
2012-02-01 12:15:00,24.43,24.47,24.41,24.44,82700.0,18.3082,18.3382,18.2932,18.3157,82700.0
2012-02-01 12:20:00,24.44,24.48,24.44,24.45,59000.0,18.3157,18.3457,18.3157,18.3232,59000.0
2012-02-01 12:25:00,24.45,24.48,24.41,24.46,71900.0,18.3232,18.3457,18.2932,18.3307,71900.0
2012-02-01 12:30:00,24.45,24.51,24.45,24.5,411200.0,18.3232,18.3681,18.3232,18.3607,411200.0
2012-02-01 12:35:00,24.51,24.51,24.46,24.46,37300.0,18.3681,18.3681,18.3307,18.3307,37300.0
2012-02-01 12:40:00,24.46,24.47,24.45,24.46,56400.0,18.3307,18.3382,18.3232,18.3307,56400.0
2012-02-01 12:45:00,24.47,24.49,24.45,24.49,81400.0,18.3382,18.3532,18.3232,18.3532,81400.0
2012-02-01 12:50:00,24.48,24.5,24.48,24.49,34000.0,18.3457,18.3607,18.3457,18.3532,34000.0
2012-02-01 12:55:00,24.48,24.49,24.47,24.47,47500.0,18.3457,18.3532,18.3382,18.3382,47500.0
2012-02-01 13:00:00,24.48,24.5,24.47,24.5,40100.0,18.3457,18.3607,18.3382,18.3607,40100.0
2012-02-01 13:05:00,24.5,24.55,24.49,24.5,269700.0,18.3607,18.3981,18.3532,18.3607,269700.0
2012-02-01 13:10:00,24.5,24.52,24.48,24.49,46800.0,18.3607,18.3756,18.3457,18.3532,46800.0
2012-02-01 13:15:00,24.49,24.54,24.49,24.54,43800.0,18.3532,18.3906,18.3532,18.3906,43800.0
2012-02-01 13:20:00,24.54,24.55,24.53,24.54,41100.0,18.3906,18.3981,18.3831,18.3906,41100.0
2012-02-01 13:25:00,24.55,24.55,24.51,24.52,108600.0,18.3981,18.3981,18.3681,18.3756,108600.0
2012-02-01 13:30:00,24.52,24.53,24.51,24.53,39900.0,18.3756,18.3831,18.3681,18.3831,39900.0
2012-02-01 13:35:00,24.53,24.53,24.5,24.51,39100.0,18.3831,18.3831,18.3607,18.3681,39100.0
2012-02-01 13:40:00,24.51,24.51,24.47,24.48,55900.0,18.3681,18.3681,18.3382,18.3457,55900.0
2012-02-01 13:45:00,24.48,24.48,24.43,24.44,79000.0,18.3457,18.3457,18.3082,18.3157,79000.0
2012-02-01 13:50:00,24.44,24.44,24.42,24.44,90900.0,18.3157,18.3157,18.3007,18.3157,90900.0
2012-02-01 13:55:00,24.43,24.44,24.38,24.39,68800.0,18.3082,18.3157,18.2707,18.2782,68800.0
2012-02-01 14:00:00,24.38,24.42,24.37,24.37,78100.0,18.2707,18.3007,18.2632,18.2632,78100.0
2012-02-01 14:05:00,24.37,24.38,24.32,24.32,89700.0,18.2632,18.2707,18.2258,18.2258,89700.0
2012-02-01 14:10:00,24.33,24.34,24.32,24.32,50100.0,18.2333,18.2407,18.2258,18.2258,50100.0
2012-02-01 14:15:00,24.33,24.38,24.32,24.37,128500.0,18.2333,18.2707,18.2258,18.2632,128500.0
2012-02-01 14:20:00,24.37,24.41,24.36,24.41,99200.0,18.2632,18.2932,18.2557,18.2932,99200.0
2012-02-01 14:25:00,24.41,24.44,24.37,24.43,167900.0,18.2932,18.3157,18.2632,18.3082,167900.0
2012-02-01 14:30:00,24.43,24.44,24.38,24.41,137700.0,18.3082,18.3157,18.2707,18.2932,137700.0
2012-02-01 14:35:00,24.42,24.45,24.41,24.42,162900.0,18.3007,18.3232,18.2932,18.3007,162900.0
2012-02-01 14:40:00,24.42,24.43,24.4,24.41,81300.0,18.3007,18.3082,18.2857,18.2932,81300.0
2012-02-01 14:45:00,24.41,24.42,24.36,24.36,106000.0,18.2932,18.3007,18.2557,18.2557,106000.0
2012-02-01 14:50:00,24.36,24.43,24.36,24.43,106900.0,18.2557,18.3082,18.2557,18.3082,106900.0
2012-02-01 14:55:00,24.44,24.45,24.42,24.44,53600.0,18.3157,18.3232,18.3007,18.3157,53600.0
2012-02-01 15:00:00,24.44,24.45,24.41,24.44,101200.0,18.3157,18.3232,18.2932,18.3157,101200.0
2012-02-01 15:05:00,24.44,24.44,24.38,24.43,253600.0,18.3157,18.3157,18.2707,18.3082,253600.0
2012-02-01 15:10:00,24.43,24.45,24.39,24.4,106800.0,18.3082,18.3232,18.2782,18.2857,106800.0
2012-02-01 15:15:00,24.4,24.41,24.39,24.4,56800.0,18.2857,18.2932,18.2782,18.2857,56800.0
2012-02-01 15:20:00,24.39,24.41,24.38,24.41,71900.0,18.2782,18.2932,18.2707,18.2932,71900.0
2012-02-01 15:25:00,24.41,24.41,24.39,24.39,60100.0,18.2932,18.2932,18.2782,18.2782,60100.0
2012-02-01 15:30:00,24.4,24.4,24.36,24.38,190900.0,18.2857,18.2857,18.2557,18.2707,190900.0
2012-02-01 15:35:00,24.38,24.4,24.37,24.39,85200.0,18.2707,18.2857,18.2632,18.2782,85200.0
2012-02-01 15:40:00,24.4,24.4,24.37,24.38,51900.0,18.2857,18.2857,18.2632,18.2707,51900.0
2012-02-01 15:45:00,24.39,24.39,24.37,24.39,201300.0,18.2782,18.2782,18.2632,18.2782,201300.0
2012-02-01 15:50:00,24.38,24.42,24.34,24.35,236600.0,18.2707,18.3007,18.2407,18.2482,236600.0
2012-02-01 15:55:00,24.35,24.39,24.35,24.38,514700.0,18.2482,18.2782,18.2482,18.2707,514700.0
2012-02-02 09:30:00,24.64,24.69,24.53,24.56,202200.0,18.4656,18.503,18.3831,18.4056,202200.0
2012-02-02 09:35:00,24.55,24.62,24.51,24.6,89900.0,18.3981,18.4506,18.3681,18.4356,89900.0
2012-02-02 09:40:00,24.6,24.6,24.46,24.46,249800.0,18.4356,18.4356,18.3307,18.3307,249800.0
2012-02-02 09:45:00,24.46,24.51,24.46,24.46,88200.0,18.3307,18.3681,18.3307,18.3307,88200.0
2012-02-02 09:50:00,24.46,24.49,24.43,24.46,112100.0,18.3307,18.3532,18.3082,18.3307,112100.0
2012-02-02 09:55:00,24.46,24.5,24.43,24.49,108900.0,18.3307,18.3607,18.3082,18.3532,108900.0
2012-02-02 10:00:00,24.5,24.53,24.47,24.51,66400.0,18.3607,18.3831,18.3382,18.3681,66400.0
2012-02-02 10:05:00,24.51,24.57,24.5,24.55,73500.0,18.3681,18.4131,18.3607,18.3981,73500.0
2012-02-02 10:10:00,24.55,24.55,24.51,24.52,131300.0,18.3981,18.3981,18.3681,18.3756,131300.0
2012-02-02 10:15:00,24.53,24.57,24.53,24.55,170300.0,18.3831,18.4131,18.3831,18.3981,170300.0
2012-02-02 10:20:00,24.55,24.55,24.48,24.48,180400.0,18.3981,18.3981,18.3457,18.3457,180400.0
2012-02-02 10:25:00,24.48,24.51,24.46,24.47,71100.0,18.3457,18.3681,18.3307,18.3382,71100.0
2012-02-02 10:30:00,24.48,24.5,24.47,24.49,45300.0,18.3457,18.3607,18.3382,18.3532,45300.0
2012-02-02 10:35:00,24.5,24.56,24.5,24.54,67700.0,18.3607,18.4056,18.3607,18.3906,67700.0
2012-02-02 10:40:00,24.54,24.58,24.5,24.51,109100.0,18.3906,18.4206,18.3607,18.3681,109100.0
2012-02-02 10:45:00,24.5,24.57,24.5,24.55,97300.0,18.3607,18.4131,18.3607,18.3981,97300.0
2012-02-02 10:50:00,24.55,24.56,24.52,24.53,58500.0,18.3981,18.4056,18.3756,18.3831,58500.0
2012-02-02 10:55:00,24.54,24.56,24.52,24.52,17200.0,18.3906,18.4056,18.3756,18.3756,17200.0
2012-02-02 11:00:00,24.52,24.6,24.52,24.57,160200.0,18.3756,18.4356,18.3756,18.4131,160200.0
2012-02-02 11:05:00,24.56,24.57,24.54,24.55,43900.0,18.4056,18.4131,18.3906,18.3981,43900.0
2012-02-02 11:10:00,24.55,24.56,24.54,24.54,54500.0,18.3981,18.4056,18.3906,18.3906,54500.0
2012-02-02 11:15:00,24.55,24.57,24.54,24.56,88700.0,18.3981,18.4131,18.3906,18.4056,88700.0
2012-02-02 11:20:00,24.55,24.58,24.55,24.56,44700.0,18.3981,18.4206,18.3981,18.4056,44700.0
2012-02-02 11:25:00,24.56,24.59,24.55,24.56,26500.0,18.4056,18.4281,18.3981,18.4056,26500.0
2012-02-02 11:30:00,24.55,24.56,24.51,24.52,40800.0,18.3981,18.4056,18.3681,18.3756,40800.0
2012-02-02 11:35:00,24.51,24.52,24.45,24.45,82800.0,18.3681,18.3756,18.3232,18.3232,82800.0
2012-02-02 11:40:00,24.46,24.46,24.44,24.44,59200.0,18.3307,18.3307,18.3157,18.3157,59200.0
2012-02-02 11:45:00,24.45,24.45,24.41,24.41,35600.0,18.3232,18.3232,18.2932,18.2932,35600.0
2012-02-02 11:50:00,24.41,24.5,24.41,24.48,58200.0,18.2932,18.3607,18.2932,18.3457,58200.0
2012-02-02 11:55:00,24.48,24.48,24.44,24.46,24500.0,18.3457,18.3457,18.3157,18.3307,24500.0
2012-02-02 12:00:00,24.47,24.51,24.47,24.49,15000.0,18.3382,18.3681,18.3382,18.3532,15000.0
2012-02-02 12:05:00,24.49,24.5,24.47,24.47,9700.0,18.3532,18.3607,18.3382,18.3382,9700.0
2012-02-02 12:10:00,24.47,24.48,24.45,24.45,45800.0,18.3382,18.3457,18.3232,18.3232,45800.0
2012-02-02 12:15:00,24.46,24.46,24.43,24.45,28200.0,18.3307,18.3307,18.3082,18.3232,28200.0
2012-02-02 12:20:00,24.46,24.46,24.42,24.45,23100.0,18.3307,18.3307,18.3007,18.3232,23100.0
2012-02-02 12:25:00,24.45,24.49,24.44,24.48,15800.0,18.3232,18.3532,18.3157,18.3457,15800.0
2012-02-02 12:30:00,24.48,24.48,24.41,24.43,27900.0,18.3457,18.3457,18.2932,18.3082,27900.0
2012-02-02 12:35:00,24.42,24.43,24.38,24.38,103800.0,18.3007,18.3082,18.2707,18.2707,103800.0
2012-02-02 12:40:00,24.39,24.39,24.35,24.37,48000.0,18.2782,18.2782,18.2482,18.2632,48000.0
2012-02-02 12:45:00,24.36,24.43,24.36,24.43,43200.0,18.2557,18.3082,18.2557,18.3082,43200.0
2012-02-02 12:50:00,24.43,24.45,24.38,24.39,26700.0,18.3082,18.3232,18.2707,18.2782,26700.0
2012-02-02 12:55:00,24.39,24.46,24.39,24.45,40400.0,18.2782,18.3307,18.2782,18.3232,40400.0
2012-02-02 13:00:00,24.45,24.45,24.43,24.43,35000.0,18.3232,18.3232,18.3082,18.3082,35000.0
2012-02-02 13:05:00,24.43,24.46,24.42,24.45,16500.0,18.3082,18.3307,18.3007,18.3232,16500.0
2012-02-02 13:10:00,24.45,24.48,24.44,24.45,17100.0,18.3232,18.3457,18.3157,18.3232,17100.0
2012-02-02 13:15:00,24.45,24.48,24.44,24.48,16300.0,18.3232,18.3457,18.3157,18.3457,16300.0
2012-02-02 13:20:00,24.47,24.49,24.42,24.46,33600.0,18.3382,18.3532,18.3007,18.3307,33600.0
2012-02-02 13:25:00,24.45,24.47,24.44,24.44,9700.0,18.3232,18.3382,18.3157,18.3157,9700.0
2012-02-02 13:30:00,24.43,24.5,24.41,24.48,25700.0,18.3082,18.3607,18.2932,18.3457,25700.0
2012-02-02 13:35:00,24.48,24.5,24.47,24.48,49500.0,18.3457,18.3607,18.3382,18.3457,49500.0
2012-02-02 13:40:00,24.48,24.48,24.46,24.47,23000.0,18.3457,18.3457,18.3307,18.3382,23000.0
2012-02-02 13:45:00,24.48,24.5,24.46,24.49,35200.0,18.3457,18.3607,18.3307,18.3532,35200.0
2012-02-02 13:50:00,24.48,24.5,24.46,24.48,41900.0,18.3457,18.3607,18.3307,18.3457,41900.0
2012-02-02 13:55:00,24.48,24.5,24.46,24.46,44400.0,18.3457,18.3607,18.3307,18.3307,44400.0
2012-02-02 14:00:00,24.47,24.47,24.45,24.47,25300.0,18.3382,18.3382,18.3232,18.3382,25300.0
2012-02-02 14:05:00,24.48,24.48,24.46,24.47,357500.0,18.3457,18.3457,18.3307,18.3382,357500.0
2012-02-02 14:10:00,24.47,24.47,24.46,24.46,15600.0,18.3382,18.3382,18.3307,18.3307,15600.0
2012-02-02 14:15:00,24.47,24.47,24.45,24.45,73100.0,18.3382,18.3382,18.3232,18.3232,73100.0
2012-02-02 14:20:00,24.45,24.46,24.43,24.44,116500.0,18.3232,18.3307,18.3082,18.3157,116500.0
2012-02-02 14:25:00,24.44,24.45,24.39,24.39,202800.0,18.3157,18.3232,18.2782,18.2782,202800.0
2012-02-02 14:30:00,24.4,24.42,24.39,24.41,52800.0,18.2857,18.3007,18.2782,18.2932,52800.0
2012-02-02 14:35:00,24.41,24.44,24.4,24.41,120900.0,18.2932,18.3157,18.2857,18.2932,120900.0
2012-02-02 14:40:00,24.41,24.43,24.39,24.42,95400.0,18.2932,18.3082,18.2782,18.3007,95400.0
2012-02-02 14:45:00,24.42,24.45,24.39,24.39,178800.0,18.3007,18.3232,18.2782,18.2782,178800.0
2012-02-02 14:50:00,24.39,24.39,24.36,24.37,60400.0,18.2782,18.2782,18.2557,18.2632,60400.0
2012-02-02 14:55:00,24.38,24.42,24.37,24.39,43000.0,18.2707,18.3007,18.2632,18.2782,43000.0
2012-02-02 15:00:00,24.39,24.42,24.37,24.39,77100.0,18.2782,18.3007,18.2632,18.2782,77100.0
2012-02-02 15:05:00,24.41,24.45,24.4,24.45,75100.0,18.2932,18.3232,18.2857,18.3232,75100.0
2012-02-02 15:10:00,24.45,24.45,24.42,24.43,66400.0,18.3232,18.3232,18.3007,18.3082,66400.0
2012-02-02 15:15:00,24.43,24.43,24.4,24.41,47600.0,18.3082,18.3082,18.2857,18.2932,47600.0
2012-02-02 15:20:00,24.4,24.4,24.37,24.39,35400.0,18.2857,18.2857,18.2632,18.2782,35400.0
2012-02-02 15:25:00,24.39,24.42,24.39,24.4,144000.0,18.2782,18.3007,18.2782,18.2857,144000.0
2012-02-02 15:30:00,24.41,24.43,24.4,24.41,39100.0,18.2932,18.3082,18.2857,18.2932,39100.0
2012-02-02 15:35:00,24.42,24.44,24.41,24.44,47500.0,18.3007,18.3157,18.2932,18.3157,47500.0
2012-02-02 15:40:00,24.44,24.44,24.4,24.41,88300.0,18.3157,18.3157,18.2857,18.2932,88300.0
2012-02-02 15:45:00,24.42,24.42,24.34,24.34,305600.0,18.3007,18.3007,18.2407,18.2407,305600.0
2012-02-02 15:50:00,24.34,24.36,24.3,24.32,263700.0,18.2407,18.2557,18.2108,18.2258,263700.0
2012-02-02 15:55:00,24.32,24.34,24.31,24.33,333200.0,18.2258,18.2407,18.2183,18.2333,333200.0
2012-02-03 09:30:00,25.0,25.02,24.84,24.85,524100.0,18.7354,18.7503,18.6155,18.6229,524100.0
2012-02-03 09:35:00,24.85,25.25,24.79,25.23,507400.0,18.6229,18.9227,18.578,18.9077,507400.0
2012-02-03 09:40:00,25.24,25.35,25.17,25.32,396700.0,18.9152,18.9977,18.8628,18.9752,396700.0
2012-02-03 09:45:00,25.32,25.84,25.32,25.69,982400.0,18.9752,19.3649,18.9752,19.2525,982400.0
2012-02-03 09:50:00,25.7,26.08,25.67,25.86,1556800.0,19.26,19.5447,19.2375,19.3799,1556800.0
2012-02-03 09:55:00,25.86,25.87,25.62,25.75,744900.0,19.3799,19.3874,19.2,19.2974,744900.0
2012-02-03 10:00:00,25.76,26.14,25.76,25.96,1015200.0,19.3049,19.5897,19.3049,19.4548,1015200.0
2012-02-03 10:05:00,25.96,25.98,25.83,25.84,494900.0,19.4548,19.4698,19.3574,19.3649,494900.0
2012-02-03 10:10:00,25.83,26.02,25.77,25.95,681200.0,19.3574,19.4998,19.3124,19.4473,681200.0
2012-02-03 10:15:00,25.95,25.95,25.85,25.85,181300.0,19.4473,19.4473,19.3724,19.3724,181300.0
2012-02-03 10:20:00,25.85,25.99,25.82,25.96,268900.0,19.3724,19.4773,19.3499,19.4548,268900.0
2012-02-03 10:25:00,25.96,26.05,25.9,26.03,513200.0,19.4548,19.5222,19.4098,19.5073,513200.0
2012-02-03 10:30:00,26.03,26.05,25.96,25.97,215400.0,19.5073,19.5222,19.4548,19.4623,215400.0
2012-02-03 10:35:00,25.96,26.22,25.93,26.22,568700.0,19.4548,19.6496,19.4323,19.6496,568700.0
2012-02-03 10:40:00,26.23,26.37,26.15,26.16,641900.0,19.6571,19.7621,19.5972,19.6047,641900.0
2012-02-03 10:45:00,26.16,26.18,26.0,26.01,458800.0,19.6047,19.6197,19.4848,19.4923,458800.0
2012-02-03 10:50:00,26.01,26.14,25.95,26.14,720800.0,19.4923,19.5897,19.4473,19.5897,720800.0
2012-02-03 10:55:00,26.12,26.17,26.01,26.01,249500.0,19.5747,19.6122,19.4923,19.4923,249500.0
2012-02-03 11:00:00,26.01,26.02,25.98,25.99,166500.0,19.4923,19.4998,19.4698,19.4773,166500.0
2012-02-03 11:05:00,26.0,26.0,25.92,25.97,252300.0,19.4848,19.4848,19.4248,19.4623,252300.0
2012-02-03 11:10:00,25.98,25.99,25.91,25.91,227600.0,19.4698,19.4773,19.4173,19.4173,227600.0
2012-02-03 11:15:00,25.91,25.93,25.87,25.89,185200.0,19.4173,19.4323,19.3874,19.4023,185200.0
2012-02-03 11:20:00,25.88,26.0,25.88,25.98,198000.0,19.3948,19.4848,19.3948,19.4698,198000.0
2012-02-03 11:25:00,25.99,26.04,25.97,25.98,223600.0,19.4773,19.5148,19.4623,19.4698,223600.0
2012-02-03 11:30:00,25.98,26.03,25.98,25.99,180300.0,19.4698,19.5073,19.4698,19.4773,180300.0
2012-02-03 11:35:00,25.98,26.01,25.96,25.97,130200.0,19.4698,19.4923,19.4548,19.4623,130200.0
2012-02-03 11:40:00,25.98,26.01,25.97,25.97,131500.0,19.4698,19.4923,19.4623,19.4623,131500.0
2012-02-03 11:45:00,25.98,26.0,25.95,25.96,142200.0,19.4698,19.4848,19.4473,19.4548,142200.0
2012-02-03 11:50:00,25.96,26.08,25.96,26.06,295700.0,19.4548,19.5447,19.4548,19.5297,295700.0
2012-02-03 11:55:00,26.05,26.07,26.03,26.04,149500.0,19.5222,19.5372,19.5073,19.5148,149500.0
2012-02-03 12:00:00,26.05,26.17,26.04,26.14,209800.0,19.5222,19.6122,19.5148,19.5897,209800.0
2012-02-03 12:05:00,26.13,26.22,26.12,26.2,242500.0,19.5822,19.6496,19.5747,19.6347,242500.0
2012-02-03 12:10:00,26.2,26.21,26.14,26.17,109500.0,19.6347,19.6422,19.5897,19.6122,109500.0
2012-02-03 12:15:00,26.17,26.18,26.12,26.12,96200.0,19.6122,19.6197,19.5747,19.5747,96200.0
2012-02-03 12:20:00,26.13,26.13,26.07,26.12,201400.0,19.5822,19.5822,19.5372,19.5747,201400.0
2012-02-03 12:25:00,26.11,26.22,26.11,26.18,170400.0,19.5672,19.6496,19.5672,19.6197,170400.0
2012-02-03 12:30:00,26.18,26.21,26.18,26.2,147700.0,19.6197,19.6422,19.6197,19.6347,147700.0
2012-02-03 12:35:00,26.19,26.26,26.18,26.22,215500.0,19.6272,19.6796,19.6197,19.6496,215500.0
2012-02-03 12:40:00,26.22,26.41,26.21,26.35,358400.0,19.6496,19.792,19.6422,19.7471,358400.0
2012-02-03 12:45:00,26.35,26.38,26.32,26.32,223400.0,19.7471,19.7696,19.7246,19.7246,223400.0
2012-02-03 12:50:00,26.32,26.37,26.3,26.34,195200.0,19.7246,19.7621,19.7096,19.7396,195200.0
2012-02-03 12:55:00,26.35,26.44,26.34,26.36,214900.0,19.7471,19.8145,19.7396,19.7546,214900.0
2012-02-03 13:00:00,26.35,26.36,26.27,26.34,265400.0,19.7471,19.7546,19.6871,19.7396,265400.0
2012-02-03 13:05:00,26.35,26.37,26.32,26.36,113200.0,19.7471,19.7621,19.7246,19.7546,113200.0
2012-02-03 13:10:00,26.36,26.38,26.29,26.32,150400.0,19.7546,19.7696,19.7021,19.7246,150400.0
2012-02-03 13:15:00,26.31,26.35,26.3,26.34,81700.0,19.7171,19.7471,19.7096,19.7396,81700.0
2012-02-03 13:20:00,26.34,26.36,26.32,26.35,106200.0,19.7396,19.7546,19.7246,19.7471,106200.0
2012-02-03 13:25:00,26.35,26.43,26.35,26.38,197300.0,19.7471,19.807,19.7471,19.7696,197300.0
2012-02-03 13:30:00,26.38,26.38,26.31,26.34,137000.0,19.7696,19.7696,19.7171,19.7396,137000.0
2012-02-03 13:35:00,26.34,26.35,26.3,26.3,163000.0,19.7396,19.7471,19.7096,19.7096,163000.0
2012-02-03 13:40:00,26.31,26.33,26.29,26.32,124400.0,19.7171,19.7321,19.7021,19.7246,124400.0
2012-02-03 13:45:00,26.31,26.32,26.28,26.29,38800.0,19.7171,19.7246,19.6946,19.7021,38800.0
2012-02-03 13:50:00,26.29,26.29,26.26,26.28,103400.0,19.7021,19.7021,19.6796,19.6946,103400.0
2012-02-03 13:55:00,26.28,26.3,26.21,26.21,155700.0,19.6946,19.7096,19.6422,19.6422,155700.0
2012-02-03 14:00:00,26.22,26.24,26.21,26.21,87900.0,19.6496,19.6646,19.6422,19.6422,87900.0
2012-02-03 14:05:00,26.21,26.22,26.2,26.2,92500.0,19.6422,19.6496,19.6347,19.6347,92500.0
2012-02-03 14:10:00,26.2,26.21,26.2,26.2,54300.0,19.6347,19.6422,19.6347,19.6347,54300.0
2012-02-03 14:15:00,26.2,26.21,26.12,26.16,267400.0,19.6347,19.6422,19.5747,19.6047,267400.0
2012-02-03 14:20:00,26.16,26.17,26.12,26.14,209300.0,19.6047,19.6122,19.5747,19.5897,209300.0
2012-02-03 14:25:00,26.13,26.17,26.1,26.15,206800.0,19.5822,19.6122,19.5597,19.5972,206800.0
2012-02-03 14:30:00,26.15,26.18,26.14,26.16,120500.0,19.5972,19.6197,19.5897,19.6047,120500.0
2012-02-03 14:35:00,26.16,26.19,26.16,26.18,140700.0,19.6047,19.6272,19.6047,19.6197,140700.0
2012-02-03 14:40:00,26.18,26.19,26.16,26.16,169500.0,19.6197,19.6272,19.6047,19.6047,169500.0
2012-02-03 14:45:00,26.17,26.22,26.17,26.21,114200.0,19.6122,19.6496,19.6122,19.6422,114200.0
2012-02-03 14:50:00,26.21,26.27,26.21,26.25,166300.0,19.6422,19.6871,19.6422,19.6721,166300.0
2012-02-03 14:55:00,26.26,26.33,26.25,26.3,201000.0,19.6796,19.7321,19.6721,19.7096,201000.0
2012-02-03 15:00:00,26.3,26.31,26.25,26.25,157000.0,19.7096,19.7171,19.6721,19.6721,157000.0
2012-02-03 15:05:00,26.25,26.27,26.25,26.25,61300.0,19.6721,19.6871,19.6721,19.6721,61300.0
2012-02-03 15:10:00,26.25,26.26,26.23,26.25,117000.0,19.6721,19.6796,19.6571,19.6721,117000.0
2012-02-03 15:15:00,26.25,26.28,26.25,26.26,206700.0,19.6721,19.6946,19.6721,19.6796,206700.0
2012-02-03 15:20:00,26.26,26.27,26.25,26.26,282300.0,19.6796,19.6871,19.6721,19.6796,282300.0
2012-02-03 15:25:00,26.25,26.33,26.25,26.33,355800.0,19.6721,19.7321,19.6721,19.7321,355800.0
2012-02-03 15:30:00,26.33,26.35,26.31,26.32,270800.0,19.7321,19.7471,19.7171,19.7246,270800.0
2012-02-03 15:35:00,26.31,26.32,26.3,26.3,220500.0,19.7171,19.7246,19.7096,19.7096,220500.0
2012-02-03 15:40:00,26.3,26.32,26.28,26.3,446500.0,19.7096,19.7246,19.6946,19.7096,446500.0
2012-02-03 15:45:00,26.3,26.38,26.29,26.38,456200.0,19.7096,19.7696,19.7021,19.7696,456200.0
2012-02-03 15:50:00,26.38,26.38,26.29,26.29,776700.0,19.7696,19.7696,19.7021,19.7021,776700.0
2012-02-03 15:55:00,26.3,26.31,26.18,26.2,1418800.0,19.7096,19.7171,19.6197,19.6347,1418800.0
2012-02-06 09:30:00,26.47,26.66,26.33,26.35,824200.0,19.837,19.9794,19.7321,19.7471,824200.0
2012-02-06 09:35:00,26.36,26.75,26.18,26.73,924600.0,19.7546,20.0468,19.6197,20.0318,924600.0
2012-02-06 09:40:00,26.74,26.83,26.55,26.55,594300.0,20.0393,20.1068,19.897,19.897,594300.0
2012-02-06 09:45:00,26.55,26.69,26.52,26.62,388200.0,19.897,20.0019,19.8745,19.9494,388200.0
2012-02-06 09:50:00,26.61,26.62,26.5,26.57,462400.0,19.9419,19.9494,19.8595,19.9119,462400.0
2012-02-06 09:55:00,26.56,26.63,26.51,26.53,313400.0,19.9044,19.9569,19.867,19.882,313400.0
2012-02-06 10:00:00,26.53,26.53,26.34,26.39,427500.0,19.882,19.882,19.7396,19.777,427500.0
2012-02-06 10:05:00,26.39,26.45,26.3,26.45,278500.0,19.777,19.822,19.7096,19.822,278500.0
2012-02-06 10:10:00,26.45,26.47,26.18,26.33,630600.0,19.822,19.837,19.6197,19.7321,630600.0
2012-02-06 10:15:00,26.33,26.33,26.11,26.21,312400.0,19.7321,19.7321,19.5672,19.6422,312400.0
2012-02-06 10:20:00,26.2,26.27,26.2,26.25,189500.0,19.6347,19.6871,19.6347,19.6721,189500.0
2012-02-06 10:25:00,26.27,26.29,26.2,26.2,228500.0,19.6871,19.7021,19.6347,19.6347,228500.0
2012-02-06 10:30:00,26.2,26.23,26.1,26.11,334800.0,19.6347,19.6571,19.5597,19.5672,334800.0
2012-02-06 10:35:00,26.11,26.21,26.11,26.12,149300.0,19.5672,19.6422,19.5672,19.5747,149300.0
2012-02-06 10:40:00,26.13,26.14,25.97,25.98,380800.0,19.5822,19.5897,19.4623,19.4698,380800.0
2012-02-06 10:45:00,25.97,26.1,25.95,26.09,171300.0,19.4623,19.5597,19.4473,19.5522,171300.0
2012-02-06 10:50:00,26.1,26.22,26.07,26.2,147800.0,19.5597,19.6496,19.5372,19.6347,147800.0
2012-02-06 10:55:00,26.2,26.24,26.19,26.21,110000.0,19.6347,19.6646,19.6272,19.6422,110000.0
2012-02-06 11:00:00,26.21,26.27,26.15,26.26,215800.0,19.6422,19.6871,19.5972,19.6796,215800.0
2012-02-06 11:05:00,26.26,26.34,26.24,26.34,383800.0,19.6796,19.7396,19.6646,19.7396,383800.0
2012-02-06 11:10:00,26.33,26.38,26.21,26.22,319300.0,19.7321,19.7696,19.6422,19.6496,319300.0
2012-02-06 11:15:00,26.23,26.27,26.21,26.22,167900.0,19.6571,19.6871,19.6422,19.6496,167900.0
2012-02-06 11:20:00,26.22,26.26,26.21,26.22,94500.0,19.6496,19.6796,19.6422,19.6496,94500.0
2012-02-06 11:25:00,26.22,26.24,26.21,26.24,88600.0,19.6496,19.6646,19.6422,19.6646,88600.0
2012-02-06 11:30:00,26.23,26.3,26.23,26.24,102100.0,19.6571,19.7096,19.6571,19.6646,102100.0
2012-02-06 11:35:00,26.23,26.23,26.16,26.19,103100.0,19.6571,19.6571,19.6047,19.6272,103100.0
2012-02-06 11:40:00,26.19,26.23,26.18,26.22,128200.0,19.6272,19.6571,19.6197,19.6496,128200.0
2012-02-06 11:45:00,26.21,26.31,26.2,26.31,130500.0,19.6422,19.7171,19.6347,19.7171,130500.0
2012-02-06 11:50:00,26.3,26.36,26.28,26.3,196200.0,19.7096,19.7546,19.6946,19.7096,196200.0
2012-02-06 11:55:00,26.29,26.39,26.29,26.39,152000.0,19.7021,19.777,19.7021,19.777,152000.0
2012-02-06 12:00:00,26.38,26.39,26.35,26.38,110300.0,19.7696,19.777,19.7471,19.7696,110300.0
2012-02-06 12:05:00,26.39,26.39,26.3,26.3,70100.0,19.777,19.777,19.7096,19.7096,70100.0
2012-02-06 12:10:00,26.3,26.33,26.26,26.32,108500.0,19.7096,19.7321,19.6796,19.7246,108500.0
2012-02-06 12:15:00,26.32,26.33,26.28,26.29,75800.0,19.7246,19.7321,19.6946,19.7021,75800.0
2012-02-06 12:20:00,26.29,26.31,26.28,26.31,33700.0,19.7021,19.7171,19.6946,19.7171,33700.0
2012-02-06 12:25:00,26.3,26.31,26.27,26.29,100100.0,19.7096,19.7171,19.6871,19.7021,100100.0
2012-02-06 12:30:00,26.28,26.34,26.28,26.31,73100.0,19.6946,19.7396,19.6946,19.7171,73100.0
2012-02-06 12:35:00,26.31,26.35,26.31,26.33,55200.0,19.7171,19.7471,19.7171,19.7321,55200.0
2012-02-06 12:40:00,26.33,26.35,26.33,26.33,71000.0,19.7321,19.7471,19.7321,19.7321,71000.0
2012-02-06 12:45:00,26.33,26.34,26.32,26.33,42500.0,19.7321,19.7396,19.7246,19.7321,42500.0
2012-02-06 12:50:00,26.34,26.35,26.29,26.29,122700.0,19.7396,19.7471,19.7021,19.7021,122700.0
2012-02-06 12:55:00,26.29,26.32,26.29,26.31,47900.0,19.7021,19.7246,19.7021,19.7171,47900.0
2012-02-06 13:00:00,26.31,26.31,26.29,26.3,33600.0,19.7171,19.7171,19.7021,19.7096,33600.0
2012-02-06 13:05:00,26.3,26.32,26.29,26.3,65200.0,19.7096,19.7246,19.7021,19.7096,65200.0
2012-02-06 13:10:00,26.3,26.37,26.29,26.35,167900.0,19.7096,19.7621,19.7021,19.7471,167900.0
2012-02-06 13:15:00,26.34,26.35,26.32,26.32,119700.0,19.7396,19.7471,19.7246,19.7246,119700.0
2012-02-06 13:20:00,26.32,26.33,26.29,26.32,65900.0,19.7246,19.7321,19.7021,19.7246,65900.0
2012-02-06 13:25:00,26.32,26.32,26.3,26.31,41400.0,19.7246,19.7246,19.7096,19.7171,41400.0
2012-02-06 13:30:00,26.31,26.32,26.3,26.32,25800.0,19.7171,19.7246,19.7096,19.7246,25800.0
2012-02-06 13:35:00,26.32,26.32,26.28,26.28,65600.0,19.7246,19.7246,19.6946,19.6946,65600.0
2012-02-06 13:40:00,26.28,26.29,26.25,26.29,78900.0,19.6946,19.7021,19.6721,19.7021,78900.0
2012-02-06 13:45:00,26.28,26.3,26.28,26.28,44400.0,19.6946,19.7096,19.6946,19.6946,44400.0
2012-02-06 13:50:00,26.28,26.3,26.27,26.3,94900.0,19.6946,19.7096,19.6871,19.7096,94900.0
2012-02-06 13:55:00,26.29,26.33,26.29,26.33,66300.0,19.7021,19.7321,19.7021,19.7321,66300.0
2012-02-06 14:00:00,26.33,26.35,26.32,26.34,108500.0,19.7321,19.7471,19.7246,19.7396,108500.0
2012-02-06 14:05:00,26.34,26.35,26.33,26.33,56400.0,19.7396,19.7471,19.7321,19.7321,56400.0
2012-02-06 14:10:00,26.34,26.34,26.32,26.32,31900.0,19.7396,19.7396,19.7246,19.7246,31900.0
2012-02-06 14:15:00,26.32,26.33,26.3,26.3,66400.0,19.7246,19.7321,19.7096,19.7096,66400.0
2012-02-06 14:20:00,26.3,26.3,26.26,26.27,137600.0,19.7096,19.7096,19.6796,19.6871,137600.0
2012-02-06 14:25:00,26.27,26.31,26.26,26.3,107500.0,19.6871,19.7171,19.6796,19.7096,107500.0
2012-02-06 14:30:00,26.31,26.32,26.3,26.31,30400.0,19.7171,19.7246,19.7096,19.7171,30400.0
2012-02-06 14:35:00,26.32,26.35,26.31,26.34,51400.0,19.7246,19.7471,19.7171,19.7396,51400.0
2012-02-06 14:40:00,26.35,26.35,26.3,26.31,62300.0,19.7471,19.7471,19.7096,19.7171,62300.0
2012-02-06 14:45:00,26.31,26.33,26.28,26.32,81000.0,19.7171,19.7321,19.6946,19.7246,81000.0
2012-02-06 14:50:00,26.33,26.35,26.32,26.34,101900.0,19.7321,19.7471,19.7246,19.7396,101900.0
2012-02-06 14:55:00,26.34,26.42,26.33,26.35,295800.0,19.7396,19.7995,19.7321,19.7471,295800.0
2012-02-06 15:00:00,26.36,26.43,26.35,26.42,124100.0,19.7546,19.807,19.7471,19.7995,124100.0
2012-02-06 15:05:00,26.42,26.43,26.41,26.42,111800.0,19.7995,19.807,19.792,19.7995,111800.0
2012-02-06 15:10:00,26.42,26.48,26.42,26.44,189100.0,19.7995,19.8445,19.7995,19.8145,189100.0
2012-02-06 15:15:00,26.44,26.49,26.43,26.49,81400.0,19.8145,19.852,19.807,19.852,81400.0
2012-02-06 15:20:00,26.49,26.54,26.48,26.53,212700.0,19.852,19.8895,19.8445,19.882,212700.0
2012-02-06 15:25:00,26.54,26.56,26.53,26.54,242300.0,19.8895,19.9044,19.882,19.8895,242300.0
2012-02-06 15:30:00,26.55,26.7,26.54,26.66,476100.0,19.897,20.0094,19.8895,19.9794,476100.0
2012-02-06 15:35:00,26.66,26.75,26.63,26.65,440900.0,19.9794,20.0468,19.9569,19.9719,440900.0
2012-02-06 15:40:00,26.66,26.76,26.65,26.74,451500.0,19.9794,20.0543,19.9719,20.0393,451500.0
2012-02-06 15:45:00,26.74,26.74,26.65,26.69,528500.0,20.0393,20.0393,19.9719,20.0019,528500.0
2012-02-06 15:50:00,26.69,26.73,26.68,26.69,412100.0,20.0019,20.0318,19.9944,20.0019,412100.0
2012-02-06 15:55:00,26.69,26.72,26.68,26.71,819000.0,20.0019,20.0244,19.9944,20.0169,819000.0
2012-02-07 09:30:00,26.62,26.62,26.4,26.48,339700.0,19.9494,19.9494,19.7845,19.8445,339700.0
2012-02-07 09:35:00,26.49,26.51,26.42,26.47,195900.0,19.852,19.867,19.7995,19.837,195900.0
2012-02-07 09:40:00,26.46,26.58,26.43,26.56,262800.0,19.8295,19.9194,19.807,19.9044,262800.0
2012-02-07 09:45:00,26.56,26.56,26.44,26.5,256400.0,19.9044,19.9044,19.8145,19.8595,256400.0
2012-02-07 09:50:00,26.5,26.54,26.38,26.41,254700.0,19.8595,19.8895,19.7696,19.792,254700.0
2012-02-07 09:55:00,26.42,26.46,26.41,26.44,197200.0,19.7995,19.8295,19.792,19.8145,197200.0
2012-02-07 10:00:00,26.44,26.45,26.31,26.4,361500.0,19.8145,19.822,19.7171,19.7845,361500.0
2012-02-07 10:05:00,26.4,26.44,26.31,26.44,201800.0,19.7845,19.8145,19.7171,19.8145,201800.0
2012-02-07 10:10:00,26.45,26.48,26.43,26.44,144700.0,19.822,19.8445,19.807,19.8145,144700.0
2012-02-07 10:15:00,26.44,26.48,26.42,26.45,338500.0,19.8145,19.8445,19.7995,19.822,338500.0
2012-02-07 10:20:00,26.45,26.46,26.42,26.45,97700.0,19.822,19.8295,19.7995,19.822,97700.0
2012-02-07 10:25:00,26.45,26.48,26.44,26.45,120400.0,19.822,19.8445,19.8145,19.822,120400.0
2012-02-07 10:30:00,26.44,26.46,26.43,26.46,112700.0,19.8145,19.8295,19.807,19.8295,112700.0
2012-02-07 10:35:00,26.46,26.49,26.42,26.43,196500.0,19.8295,19.852,19.7995,19.807,196500.0
2012-02-07 10:40:00,26.44,26.48,26.43,26.44,80100.0,19.8145,19.8445,19.807,19.8145,80100.0
2012-02-07 10:45:00,26.44,26.47,26.43,26.45,238900.0,19.8145,19.837,19.807,19.822,238900.0
2012-02-07 10:50:00,26.45,26.48,26.44,26.46,363000.0,19.822,19.8445,19.8145,19.8295,363000.0
2012-02-07 10:55:00,26.45,26.48,26.43,26.48,171800.0,19.822,19.8445,19.807,19.8445,171800.0
2012-02-07 11:00:00,26.48,26.48,26.47,26.47,75200.0,19.8445,19.8445,19.837,19.837,75200.0
2012-02-07 11:05:00,26.47,26.48,26.44,26.45,144500.0,19.837,19.8445,19.8145,19.822,144500.0
2012-02-07 11:10:00,26.45,26.47,26.44,26.46,97900.0,19.822,19.837,19.8145,19.8295,97900.0
2012-02-07 11:15:00,26.46,26.49,26.45,26.46,101800.0,19.8295,19.852,19.822,19.8295,101800.0
2012-02-07 11:20:00,26.47,26.48,26.44,26.46,96700.0,19.837,19.8445,19.8145,19.8295,96700.0
2012-02-07 11:25:00,26.46,26.47,26.44,26.47,75300.0,19.8295,19.837,19.8145,19.837,75300.0
2012-02-07 11:30:00,26.46,26.47,26.46,26.46,24400.0,19.8295,19.837,19.8295,19.8295,24400.0
2012-02-07 11:35:00,26.46,26.47,26.45,26.46,58500.0,19.8295,19.837,19.822,19.8295,58500.0
2012-02-07 11:40:00,26.46,26.48,26.45,26.47,110400.0,19.8295,19.8445,19.822,19.837,110400.0
2012-02-07 11:45:00,26.47,26.48,26.44,26.44,52800.0,19.837,19.8445,19.8145,19.8145,52800.0
2012-02-07 11:50:00,26.44,26.45,26.41,26.43,110600.0,19.8145,19.822,19.792,19.807,110600.0
2012-02-07 11:55:00,26.43,26.45,26.42,26.44,60900.0,19.807,19.822,19.7995,19.8145,60900.0
2012-02-07 12:00:00,26.44,26.46,26.42,26.45,92400.0,19.8145,19.8295,19.7995,19.822,92400.0
2012-02-07 12:05:00,26.45,26.46,26.42,26.42,34200.0,19.822,19.8295,19.7995,19.7995,34200.0
2012-02-07 12:10:00,26.42,26.43,26.41,26.41,36700.0,19.7995,19.807,19.792,19.792,36700.0
2012-02-07 12:15:00,26.41,26.43,26.4,26.4,40300.0,19.792,19.807,19.7845,19.7845,40300.0
2012-02-07 12:20:00,26.4,26.43,26.38,26.41,119700.0,19.7845,19.807,19.7696,19.792,119700.0
2012-02-07 12:25:00,26.41,26.42,26.34,26.35,108500.0,19.792,19.7995,19.7396,19.7471,108500.0
2012-02-07 12:30:00,26.35,26.45,26.34,26.44,113200.0,19.7471,19.822,19.7396,19.8145,113200.0
2012-02-07 12:35:00,26.43,26.45,26.42,26.44,37100.0,19.807,19.822,19.7995,19.8145,37100.0
2012-02-07 12:40:00,26.43,26.44,26.42,26.43,11300.0,19.807,19.8145,19.7995,19.807,11300.0
2012-02-07 12:45:00,26.43,26.44,26.41,26.43,31800.0,19.807,19.8145,19.792,19.807,31800.0
2012-02-07 12:50:00,26.42,26.42,26.38,26.4,27800.0,19.7995,19.7995,19.7696,19.7845,27800.0
2012-02-07 12:55:00,26.4,26.4,26.38,26.39,51700.0,19.7845,19.7845,19.7696,19.777,51700.0
2012-02-07 13:00:00,26.39,26.44,26.38,26.42,71800.0,19.777,19.8145,19.7696,19.7995,71800.0
2012-02-07 13:05:00,26.42,26.44,26.42,26.44,30800.0,19.7995,19.8145,19.7995,19.8145,30800.0
2012-02-07 13:10:00,26.43,26.44,26.41,26.42,104300.0,19.807,19.8145,19.792,19.7995,104300.0
2012-02-07 13:15:00,26.42,26.44,26.42,26.43,114100.0,19.7995,19.8145,19.7995,19.807,114100.0
2012-02-07 13:20:00,26.43,26.43,26.37,26.38,106500.0,19.807,19.807,19.7621,19.7696,106500.0
2012-02-07 13:25:00,26.38,26.41,26.38,26.4,51300.0,19.7696,19.792,19.7696,19.7845,51300.0
2012-02-07 13:30:00,26.39,26.41,26.39,26.4,23900.0,19.777,19.792,19.777,19.7845,23900.0
2012-02-07 13:35:00,26.4,26.41,26.4,26.41,10800.0,19.7845,19.792,19.7845,19.792,10800.0
2012-02-07 13:40:00,26.4,26.41,26.4,26.4,10800.0,19.7845,19.792,19.7845,19.7845,10800.0
2012-02-07 13:45:00,26.4,26.41,26.38,26.41,85300.0,19.7845,19.792,19.7696,19.792,85300.0
2012-02-07 13:50:00,26.4,26.41,26.38,26.39,46400.0,19.7845,19.792,19.7696,19.777,46400.0
2012-02-07 13:55:00,26.39,26.4,26.37,26.38,54000.0,19.777,19.7845,19.7621,19.7696,54000.0
2012-02-07 14:00:00,26.39,26.42,26.38,26.42,49300.0,19.777,19.7995,19.7696,19.7995,49300.0
2012-02-07 14:05:00,26.41,26.42,26.41,26.41,49400.0,19.792,19.7995,19.792,19.792,49400.0
2012-02-07 14:10:00,26.41,26.45,26.41,26.42,70900.0,19.792,19.822,19.792,19.7995,70900.0
2012-02-07 14:15:00,26.43,26.44,26.37,26.38,95800.0,19.807,19.8145,19.7621,19.7696,95800.0
2012-02-07 14:20:00,26.39,26.39,26.35,26.36,84400.0,19.777,19.777,19.7471,19.7546,84400.0
2012-02-07 14:25:00,26.36,26.36,26.35,26.35,62500.0,19.7546,19.7546,19.7471,19.7471,62500.0
2012-02-07 14:30:00,26.35,26.38,26.32,26.32,160100.0,19.7471,19.7696,19.7246,19.7246,160100.0
2012-02-07 14:35:00,26.33,26.37,26.32,26.35,82700.0,19.7321,19.7621,19.7246,19.7471,82700.0
2012-02-07 14:40:00,26.35,26.36,26.32,26.32,54600.0,19.7471,19.7546,19.7246,19.7246,54600.0
2012-02-07 14:45:00,26.32,26.32,26.26,26.28,115600.0,19.7246,19.7246,19.6796,19.6946,115600.0
2012-02-07 14:50:00,26.28,26.31,26.28,26.28,62200.0,19.6946,19.7171,19.6946,19.6946,62200.0
2012-02-07 14:55:00,26.27,26.28,26.21,26.22,96500.0,19.6871,19.6946,19.6422,19.6496,96500.0
2012-02-07 15:00:00,26.22,26.29,26.22,26.28,73300.0,19.6496,19.7021,19.6496,19.6946,73300.0
2012-02-07 15:05:00,26.27,26.3,26.26,26.3,85500.0,19.6871,19.7096,19.6796,19.7096,85500.0
2012-02-07 15:10:00,26.31,26.33,26.3,26.32,47300.0,19.7171,19.7321,19.7096,19.7246,47300.0
2012-02-07 15:15:00,26.32,26.32,26.26,26.29,148400.0,19.7246,19.7246,19.6796,19.7021,148400.0
2012-02-07 15:20:00,26.29,26.3,26.25,26.26,96300.0,19.7021,19.7096,19.6721,19.6796,96300.0
2012-02-07 15:25:00,26.27,26.33,26.25,26.31,146400.0,19.6871,19.7321,19.6721,19.7171,146400.0
2012-02-07 15:30:00,26.3,26.33,26.22,26.22,123700.0,19.7096,19.7321,19.6496,19.6496,123700.0
2012-02-07 15:35:00,26.22,26.27,26.17,26.26,295600.0,19.6496,19.6871,19.6122,19.6796,295600.0
2012-02-07 15:40:00,26.26,26.31,26.26,26.29,210400.0,19.6796,19.7171,19.6796,19.7021,210400.0
2012-02-07 15:45:00,26.3,26.31,26.15,26.22,466800.0,19.7096,19.7171,19.5972,19.6496,466800.0
2012-02-07 15:50:00,26.22,26.31,26.22,26.27,418000.0,19.6496,19.7171,19.6496,19.6871,418000.0
2012-02-07 15:55:00,26.27,26.27,26.22,26.23,364500.0,19.6871,19.6871,19.6496,19.6571,364500.0
2012-02-08 09:30:00,26.28,26.42,26.23,26.27,463800.0,19.6946,19.7995,19.6571,19.6871,463800.0
2012-02-08 09:35:00,26.28,26.3,26.2,26.22,427900.0,19.6946,19.7096,19.6347,19.6496,427900.0
2012-02-08 09:40:00,26.22,26.25,26.16,26.23,347600.0,19.6496,19.6721,19.6047,19.6571,347600.0
2012-02-08 09:45:00,26.22,26.33,26.21,26.27,309600.0,19.6496,19.7321,19.6422,19.6871,309600.0
2012-02-08 09:50:00,26.27,26.27,26.18,26.23,351000.0,19.6871,19.6871,19.6197,19.6571,351000.0
2012-02-08 09:55:00,26.23,26.23,26.17,26.18,178700.0,19.6571,19.6571,19.6122,19.6197,178700.0
2012-02-08 10:00:00,26.18,26.22,26.15,26.2,282600.0,19.6197,19.6496,19.5972,19.6347,282600.0
2012-02-08 10:05:00,26.2,26.25,26.16,26.18,353600.0,19.6347,19.6721,19.6047,19.6197,353600.0
2012-02-08 10:10:00,26.18,26.19,26.07,26.09,373600.0,19.6197,19.6272,19.5372,19.5522,373600.0
2012-02-08 10:15:00,26.1,26.15,26.05,26.05,337000.0,19.5597,19.5972,19.5222,19.5222,337000.0
2012-02-08 10:20:00,26.05,26.06,25.95,26.05,474300.0,19.5222,19.5297,19.4473,19.5222,474300.0
2012-02-08 10:25:00,26.04,26.16,26.0,26.14,352900.0,19.5148,19.6047,19.4848,19.5897,352900.0
2012-02-08 10:30:00,26.14,26.18,26.12,26.12,255500.0,19.5897,19.6197,19.5747,19.5747,255500.0
2012-02-08 10:35:00,26.12,26.13,26.0,26.04,183900.0,19.5747,19.5822,19.4848,19.5148,183900.0
2012-02-08 10:40:00,26.04,26.04,26.0,26.0,248200.0,19.5148,19.5148,19.4848,19.4848,248200.0
2012-02-08 10:45:00,26.0,26.01,25.98,25.99,134400.0,19.4848,19.4923,19.4698,19.4773,134400.0
2012-02-08 10:50:00,26.0,26.02,25.95,25.95,250800.0,19.4848,19.4998,19.4473,19.4473,250800.0
2012-02-08 10:55:00,25.95,25.96,25.82,25.93,445000.0,19.4473,19.4548,19.3499,19.4323,445000.0
2012-02-08 11:00:00,25.93,25.98,25.86,25.87,125500.0,19.4323,19.4698,19.3799,19.3874,125500.0
2012-02-08 11:05:00,25.87,25.87,25.8,25.84,230500.0,19.3874,19.3874,19.3349,19.3649,230500.0
2012-02-08 11:10:00,25.84,25.86,25.81,25.81,131600.0,19.3649,19.3799,19.3424,19.3424,131600.0
2012-02-08 11:15:00,25.81,25.81,25.67,25.69,394600.0,19.3424,19.3424,19.2375,19.2525,394600.0
2012-02-08 11:20:00,25.69,25.85,25.58,25.83,551900.0,19.2525,19.3724,19.17,19.3574,551900.0
2012-02-08 11:25:00,25.84,25.84,25.73,25.75,283400.0,19.3649,19.3649,19.2824,19.2974,283400.0
2012-02-08 11:30:00,25.75,25.78,25.73,25.75,201700.0,19.2974,19.3199,19.2824,19.2974,201700.0
2012-02-08 11:35:00,25.76,25.82,25.75,25.81,154700.0,19.3049,19.3499,19.2974,19.3424,154700.0
2012-02-08 11:40:00,25.81,25.82,25.74,25.77,179400.0,19.3424,19.3499,19.2899,19.3124,179400.0
2012-02-08 11:45:00,25.76,25.8,25.74,25.79,83300.0,19.3049,19.3349,19.2899,19.3274,83300.0
2012-02-08 11:50:00,25.79,25.79,25.74,25.77,124400.0,19.3274,19.3274,19.2899,19.3124,124400.0
2012-02-08 11:55:00,25.77,25.8,25.75,25.79,258800.0,19.3124,19.3349,19.2974,19.3274,258800.0
2012-02-08 12:00:00,25.79,25.87,25.79,25.87,115400.0,19.3274,19.3874,19.3274,19.3874,115400.0
2012-02-08 12:05:00,25.87,25.87,25.77,25.78,100800.0,19.3874,19.3874,19.3124,19.3199,100800.0
2012-02-08 12:10:00,25.77,25.8,25.76,25.79,60200.0,19.3124,19.3349,19.3049,19.3274,60200.0
2012-02-08 12:15:00,25.79,25.79,25.75,25.76,49800.0,19.3274,19.3274,19.2974,19.3049,49800.0
2012-02-08 12:20:00,25.76,25.8,25.76,25.78,42600.0,19.3049,19.3349,19.3049,19.3199,42600.0
2012-02-08 12:25:00,25.78,25.79,25.77,25.78,51000.0,19.3199,19.3274,19.3124,19.3199,51000.0
2012-02-08 12:30:00,25.79,25.82,25.76,25.76,93400.0,19.3274,19.3499,19.3049,19.3049,93400.0
2012-02-08 12:35:00,25.76,25.82,25.76,25.81,132800.0,19.3049,19.3499,19.3049,19.3424,132800.0
2012-02-08 12:40:00,25.81,25.82,25.77,25.77,79700.0,19.3424,19.3499,19.3124,19.3124,79700.0
2012-02-08 12:45:00,25.77,25.78,25.74,25.78,151100.0,19.3124,19.3199,19.2899,19.3199,151100.0
2012-02-08 12:50:00,25.78,25.8,25.77,25.79,56000.0,19.3199,19.3349,19.3124,19.3274,56000.0
2012-02-08 12:55:00,25.8,25.8,25.75,25.75,49200.0,19.3349,19.3349,19.2974,19.2974,49200.0
2012-02-08 13:00:00,25.76,25.77,25.75,25.75,69400.0,19.3049,19.3124,19.2974,19.2974,69400.0
2012-02-08 13:05:00,25.75,25.76,25.74,25.75,51500.0,19.2974,19.3049,19.2899,19.2974,51500.0
2012-02-08 13:10:00,25.75,25.79,25.74,25.75,83400.0,19.2974,19.3274,19.2899,19.2974,83400.0
2012-02-08 13:15:00,25.75,25.77,25.74,25.77,111100.0,19.2974,19.3124,19.2899,19.3124,111100.0
2012-02-08 13:20:00,25.76,25.79,25.74,25.75,138000.0,19.3049,19.3274,19.2899,19.2974,138000.0
2012-02-08 13:25:00,25.75,25.76,25.69,25.71,134500.0,19.2974,19.3049,19.2525,19.2674,134500.0
2012-02-08 13:30:00,25.7,25.71,25.68,25.68,93700.0,19.26,19.2674,19.245,19.245,93700.0
2012-02-08 13:35:00,25.68,25.72,25.67,25.68,157000.0,19.245,19.2749,19.2375,19.245,157000.0
2012-02-08 13:40:00,25.69,25.71,25.65,25.7,136300.0,19.2525,19.2674,19.2225,19.26,136300.0
2012-02-08 13:45:00,25.71,25.77,25.69,25.71,174100.0,19.2674,19.3124,19.2525,19.2674,174100.0
2012-02-08 13:50:00,25.7,25.72,25.69,25.7,103700.0,19.26,19.2749,19.2525,19.26,103700.0
2012-02-08 13:55:00,25.7,25.73,25.69,25.7,121000.0,19.26,19.2824,19.2525,19.26,121000.0
2012-02-08 14:00:00,25.7,25.71,25.66,25.67,181100.0,19.26,19.2674,19.23,19.2375,181100.0
2012-02-08 14:05:00,25.67,25.71,25.65,25.7,71500.0,19.2375,19.2674,19.2225,19.26,71500.0
2012-02-08 14:10:00,25.7,25.74,25.7,25.74,92000.0,19.26,19.2899,19.26,19.2899,92000.0
2012-02-08 14:15:00,25.74,25.78,25.74,25.77,202900.0,19.2899,19.3199,19.2899,19.3124,202900.0
2012-02-08 14:20:00,25.77,25.79,25.77,25.79,57400.0,19.3124,19.3274,19.3124,19.3274,57400.0
2012-02-08 14:25:00,25.79,25.82,25.78,25.81,86800.0,19.3274,19.3499,19.3199,19.3424,86800.0
2012-02-08 14:30:00,25.81,25.82,25.74,25.76,170900.0,19.3424,19.3499,19.2899,19.3049,170900.0
2012-02-08 14:35:00,25.75,25.78,25.74,25.78,137800.0,19.2974,19.3199,19.2899,19.3199,137800.0
2012-02-08 14:40:00,25.77,25.85,25.77,25.84,192000.0,19.3124,19.3724,19.3124,19.3649,192000.0
2012-02-08 14:45:00,25.83,25.87,25.81,25.83,136300.0,19.3574,19.3874,19.3424,19.3574,136300.0
2012-02-08 14:50:00,25.82,25.85,25.74,25.75,155400.0,19.3499,19.3724,19.2899,19.2974,155400.0
2012-02-08 14:55:00,25.76,25.78,25.73,25.73,153800.0,19.3049,19.3199,19.2824,19.2824,153800.0
2012-02-08 15:00:00,25.73,25.74,25.67,25.74,326800.0,19.2824,19.2899,19.2375,19.2899,326800.0
2012-02-08 15:05:00,25.74,25.76,25.73,25.76,99000.0,19.2899,19.3049,19.2824,19.3049,99000.0
2012-02-08 15:10:00,25.75,25.77,25.69,25.73,154600.0,19.2974,19.3124,19.2525,19.2824,154600.0
2012-02-08 15:15:00,25.72,25.72,25.69,25.7,119700.0,19.2749,19.2749,19.2525,19.26,119700.0
2012-02-08 15:20:00,25.7,25.71,25.7,25.7,106000.0,19.26,19.2674,19.26,19.26,106000.0
2012-02-08 15:25:00,25.7,25.71,25.65,25.71,162600.0,19.26,19.2674,19.2225,19.2674,162600.0
2012-02-08 15:30:00,25.71,25.71,25.7,25.71,153600.0,19.2674,19.2674,19.26,19.2674,153600.0
2012-02-08 15:35:00,25.7,25.77,25.69,25.76,336700.0,19.26,19.3124,19.2525,19.3049,336700.0
2012-02-08 15:40:00,25.77,25.81,25.76,25.76,186700.0,19.3124,19.3424,19.3049,19.3049,186700.0
2012-02-08 15:45:00,25.76,25.77,25.66,25.71,379400.0,19.3049,19.3124,19.23,19.2674,379400.0
2012-02-08 15:50:00,25.72,25.72,25.68,25.69,204600.0,19.2749,19.2749,19.245,19.2525,204600.0
2012-02-08 15:55:00,25.69,25.75,25.69,25.75,444000.0,19.2525,19.2974,19.2525,19.2974,444000.0
2012-02-09 09:30:00,25.96,26.22,25.87,25.9,450000.0,19.4548,19.6496,19.3874,19.4098,450000.0
2012-02-09 09:35:00,25.89,25.95,25.87,25.9,137100.0,19.4023,19.4473,19.3874,19.4098,137100.0
2012-02-09 09:40:00,25.9,25.9,25.7,25.77,233700.0,19.4098,19.4098,19.26,19.3124,233700.0
2012-02-09 09:45:00,25.76,25.85,25.75,25.79,113200.0,19.3049,19.3724,19.2974,19.3274,113200.0
2012-02-09 09:50:00,25.79,25.8,25.73,25.8,85800.0,19.3274,19.3349,19.2824,19.3349,85800.0
2012-02-09 09:55:00,25.8,25.8,25.75,25.79,111400.0,19.3349,19.3349,19.2974,19.3274,111400.0
2012-02-09 10:00:00,25.8,25.8,25.63,25.7,119200.0,19.3349,19.3349,19.2075,19.26,119200.0
2012-02-09 10:05:00,25.71,25.74,25.61,25.63,92200.0,19.2674,19.2899,19.1925,19.2075,92200.0
2012-02-09 10:10:00,25.64,25.7,25.63,25.67,78900.0,19.215,19.26,19.2075,19.2375,78900.0
2012-02-09 10:15:00,25.66,25.72,25.64,25.7,60200.0,19.23,19.2749,19.215,19.26,60200.0
2012-02-09 10:20:00,25.7,25.71,25.59,25.6,160700.0,19.26,19.2674,19.1775,19.185,160700.0
2012-02-09 10:25:00,25.6,25.64,25.56,25.64,105400.0,19.185,19.215,19.155,19.215,105400.0
2012-02-09 10:30:00,25.64,25.65,25.55,25.55,129000.0,19.215,19.2225,19.1475,19.1475,129000.0
2012-02-09 10:35:00,25.55,25.56,25.51,25.54,113000.0,19.1475,19.155,19.1176,19.14,113000.0
2012-02-09 10:40:00,25.54,25.64,25.53,25.58,94500.0,19.14,19.215,19.1325,19.17,94500.0
2012-02-09 10:45:00,25.58,25.64,25.57,25.61,76700.0,19.17,19.215,19.1625,19.1925,76700.0
2012-02-09 10:50:00,25.61,25.62,25.57,25.57,78100.0,19.1925,19.2,19.1625,19.1625,78100.0
2012-02-09 10:55:00,25.57,25.68,25.57,25.62,69400.0,19.1625,19.245,19.1625,19.2,69400.0
2012-02-09 11:00:00,25.63,25.66,25.57,25.57,71600.0,19.2075,19.23,19.1625,19.1625,71600.0
2012-02-09 11:05:00,25.58,25.64,25.57,25.62,71200.0,19.17,19.215,19.1625,19.2,71200.0
2012-02-09 11:10:00,25.62,25.64,25.62,25.63,49600.0,19.2,19.215,19.2,19.2075,49600.0
2012-02-09 11:15:00,25.62,25.63,25.53,25.53,147800.0,19.2,19.2075,19.1325,19.1325,147800.0
2012-02-09 11:20:00,25.53,25.58,25.5,25.56,131200.0,19.1325,19.17,19.1101,19.155,131200.0
2012-02-09 11:25:00,25.56,25.56,25.54,25.55,23700.0,19.155,19.155,19.14,19.1475,23700.0
2012-02-09 11:30:00,25.54,25.59,25.53,25.58,48800.0,19.14,19.1775,19.1325,19.17,48800.0
2012-02-09 11:35:00,25.59,25.61,25.52,25.53,86200.0,19.1775,19.1925,19.1251,19.1325,86200.0
2012-02-09 11:40:00,25.53,25.58,25.53,25.57,52800.0,19.1325,19.17,19.1325,19.1625,52800.0
2012-02-09 11:45:00,25.57,25.62,25.53,25.62,64300.0,19.1625,19.2,19.1325,19.2,64300.0
2012-02-09 11:50:00,25.62,25.7,25.61,25.69,62300.0,19.2,19.26,19.1925,19.2525,62300.0
2012-02-09 11:55:00,25.69,25.7,25.66,25.69,48500.0,19.2525,19.26,19.23,19.2525,48500.0
2012-02-09 12:00:00,25.69,25.74,25.69,25.74,53700.0,19.2525,19.2899,19.2525,19.2899,53700.0
2012-02-09 12:05:00,25.72,25.73,25.69,25.69,40200.0,19.2749,19.2824,19.2525,19.2525,40200.0
2012-02-09 12:10:00,25.69,25.7,25.65,25.65,52500.0,19.2525,19.26,19.2225,19.2225,52500.0
2012-02-09 12:15:00,25.65,25.65,25.6,25.64,47000.0,19.2225,19.2225,19.185,19.215,47000.0
2012-02-09 12:20:00,25.63,25.63,25.6,25.62,22300.0,19.2075,19.2075,19.185,19.2,22300.0
2012-02-09 12:25:00,25.62,25.64,25.57,25.57,50600.0,19.2,19.215,19.1625,19.1625,50600.0
2012-02-09 12:30:00,25.57,25.59,25.55,25.57,221400.0,19.1625,19.1775,19.1475,19.1625,221400.0
2012-02-09 12:35:00,25.56,25.56,25.51,25.52,91200.0,19.155,19.155,19.1176,19.1251,91200.0
2012-02-09 12:40:00,25.52,25.59,25.52,25.59,53800.0,19.1251,19.1775,19.1251,19.1775,53800.0
2012-02-09 12:45:00,25.58,25.62,25.58,25.61,30300.0,19.17,19.2,19.17,19.1925,30300.0
2012-02-09 12:50:00,25.61,25.65,25.6,25.62,37600.0,19.1925,19.2225,19.185,19.2,37600.0
2012-02-09 12:55:00,25.62,25.62,25.58,25.59,71800.0,19.2,19.2,19.17,19.1775,71800.0
2012-02-09 13:00:00,25.59,25.65,25.59,25.6,66700.0,19.1775,19.2225,19.1775,19.185,66700.0
2012-02-09 13:05:00,25.6,25.62,25.54,25.55,40500.0,19.185,19.2,19.14,19.1475,40500.0
2012-02-09 13:10:00,25.55,25.59,25.55,25.55,34200.0,19.1475,19.1775,19.1475,19.1475,34200.0
2012-02-09 13:15:00,25.55,25.63,25.55,25.62,85400.0,19.1475,19.2075,19.1475,19.2,85400.0
2012-02-09 13:20:00,25.63,25.67,25.6,25.64,78800.0,19.2075,19.2375,19.185,19.215,78800.0
2012-02-09 13:25:00,25.64,25.66,25.62,25.62,54200.0,19.215,19.23,19.2,19.2,54200.0
2012-02-09 13:30:00,25.62,25.64,25.59,25.63,235500.0,19.2,19.215,19.1775,19.2075,235500.0
2012-02-09 13:35:00,25.63,25.65,25.61,25.64,51100.0,19.2075,19.2225,19.1925,19.215,51100.0
2012-02-09 13:40:00,25.64,25.65,25.59,25.64,49800.0,19.215,19.2225,19.1775,19.215,49800.0
2012-02-09 13:45:00,25.65,25.66,25.64,25.65,73900.0,19.2225,19.23,19.215,19.2225,73900.0
2012-02-09 13:50:00,25.65,25.67,25.64,25.65,46400.0,19.2225,19.2375,19.215,19.2225,46400.0
2012-02-09 13:55:00,25.64,25.69,25.64,25.67,58900.0,19.215,19.2525,19.215,19.2375,58900.0
2012-02-09 14:00:00,25.67,25.74,25.65,25.73,79600.0,19.2375,19.2899,19.2225,19.2824,79600.0
2012-02-09 14:05:00,25.74,25.74,25.7,25.7,71900.0,19.2899,19.2899,19.26,19.26,71900.0
2012-02-09 14:10:00,25.7,25.75,25.7,25.75,43000.0,19.26,19.2974,19.26,19.2974,43000.0
2012-02-09 14:15:00,25.74,25.75,25.7,25.7,31800.0,19.2899,19.2974,19.26,19.26,31800.0
2012-02-09 14:20:00,25.7,25.79,25.63,25.78,172200.0,19.26,19.3274,19.2075,19.3199,172200.0
2012-02-09 14:25:00,25.76,25.77,25.7,25.73,64500.0,19.3049,19.3124,19.26,19.2824,64500.0
2012-02-09 14:30:00,25.72,25.73,25.71,25.72,18200.0,19.2749,19.2824,19.2674,19.2749,18200.0
2012-02-09 14:35:00,25.71,25.71,25.7,25.7,21600.0,19.2674,19.2674,19.26,19.26,21600.0
2012-02-09 14:40:00,25.71,25.71,25.68,25.69,89200.0,19.2674,19.2674,19.245,19.2525,89200.0
2012-02-09 14:45:00,25.69,25.71,25.68,25.7,30300.0,19.2525,19.2674,19.245,19.26,30300.0
2012-02-09 14:50:00,25.7,25.71,25.68,25.69,49500.0,19.26,19.2674,19.245,19.2525,49500.0
2012-02-09 14:55:00,25.7,25.75,25.69,25.73,49800.0,19.26,19.2974,19.2525,19.2824,49800.0
2012-02-09 15:00:00,25.73,25.73,25.7,25.71,49600.0,19.2824,19.2824,19.26,19.2674,49600.0
2012-02-09 15:05:00,25.72,25.73,25.68,25.69,134000.0,19.2749,19.2824,19.245,19.2525,134000.0
2012-02-09 15:10:00,25.7,25.74,25.7,25.74,66000.0,19.26,19.2899,19.26,19.2899,66000.0
2012-02-09 15:15:00,25.73,25.73,25.67,25.71,135700.0,19.2824,19.2824,19.2375,19.2674,135700.0
2012-02-09 15:20:00,25.7,25.72,25.68,25.69,59100.0,19.26,19.2749,19.245,19.2525,59100.0
2012-02-09 15:25:00,25.68,25.73,25.68,25.72,96000.0,19.245,19.2824,19.245,19.2749,96000.0
2012-02-09 15:30:00,25.73,25.73,25.69,25.7,65100.0,19.2824,19.2824,19.2525,19.26,65100.0
2012-02-09 15:35:00,25.7,25.71,25.7,25.7,22700.0,19.26,19.2674,19.26,19.26,22700.0
2012-02-09 15:40:00,25.7,25.71,25.67,25.69,200600.0,19.26,19.2674,19.2375,19.2525,200600.0
2012-02-09 15:45:00,25.69,25.73,25.68,25.71,208300.0,19.2525,19.2824,19.245,19.2674,208300.0
2012-02-09 15:50:00,25.72,25.72,25.7,25.7,139400.0,19.2749,19.2749,19.26,19.26,139400.0
2012-02-09 15:55:00,25.7,25.74,25.7,25.74,376400.0,19.26,19.2899,19.26,19.2899,376400.0
2012-02-10 09:30:00,25.45,25.49,25.41,25.47,206700.0,19.0726,19.1026,19.0426,19.0876,206700.0
2012-02-10 09:35:00,25.46,25.46,25.3,25.44,204700.0,19.0801,19.0801,18.9602,19.0651,204700.0
2012-02-10 09:40:00,25.45,25.45,25.38,25.42,115900.0,19.0726,19.0726,19.0201,19.0501,115900.0
2012-02-10 09:45:00,25.42,25.46,25.39,25.45,124800.0,19.0501,19.0801,19.0276,19.0726,124800.0
2012-02-10 09:50:00,25.45,25.5,25.4,25.47,127700.0,19.0726,19.1101,19.0351,19.0876,127700.0
2012-02-10 09:55:00,25.48,25.52,25.43,25.46,115600.0,19.0951,19.1251,19.0576,19.0801,115600.0
2012-02-10 10:00:00,25.43,25.44,25.38,25.38,111900.0,19.0576,19.0651,19.0201,19.0201,111900.0
2012-02-10 10:05:00,25.38,25.4,25.34,25.35,169600.0,19.0201,19.0351,18.9902,18.9977,169600.0
2012-02-10 10:10:00,25.35,25.42,25.33,25.35,136500.0,18.9977,19.0501,18.9827,18.9977,136500.0
2012-02-10 10:15:00,25.35,25.41,25.34,25.4,147900.0,18.9977,19.0426,18.9902,19.0351,147900.0
2012-02-10 10:20:00,25.41,25.47,25.39,25.46,90300.0,19.0426,19.0876,19.0276,19.0801,90300.0
2012-02-10 10:25:00,25.45,25.47,25.42,25.44,67400.0,19.0726,19.0876,19.0501,19.0651,67400.0
2012-02-10 10:30:00,25.43,25.47,25.42,25.46,72900.0,19.0576,19.0876,19.0501,19.0801,72900.0
2012-02-10 10:35:00,25.46,25.47,25.44,25.45,43400.0,19.0801,19.0876,19.0651,19.0726,43400.0
2012-02-10 10:40:00,25.45,25.49,25.45,25.49,53500.0,19.0726,19.1026,19.0726,19.1026,53500.0
2012-02-10 10:45:00,25.48,25.5,25.46,25.47,44900.0,19.0951,19.1101,19.0801,19.0876,44900.0
2012-02-10 10:50:00,25.46,25.48,25.46,25.46,35900.0,19.0801,19.0951,19.0801,19.0801,35900.0
2012-02-10 10:55:00,25.46,25.49,25.46,25.49,21100.0,19.0801,19.1026,19.0801,19.1026,21100.0
2012-02-10 11:00:00,25.49,25.5,25.46,25.46,36200.0,19.1026,19.1101,19.0801,19.0801,36200.0
2012-02-10 11:05:00,25.46,25.47,25.45,25.46,52900.0,19.0801,19.0876,19.0726,19.0801,52900.0
2012-02-10 11:10:00,25.46,25.47,25.45,25.46,29200.0,19.0801,19.0876,19.0726,19.0801,29200.0
2012-02-10 11:15:00,25.46,25.48,25.44,25.48,113200.0,19.0801,19.0951,19.0651,19.0951,113200.0
2012-02-10 11:20:00,25.47,25.48,25.45,25.47,17300.0,19.0876,19.0951,19.0726,19.0876,17300.0
2012-02-10 11:25:00,25.46,25.47,25.44,25.45,34800.0,19.0801,19.0876,19.0651,19.0726,34800.0
2012-02-10 11:30:00,25.45,25.48,25.43,25.48,45900.0,19.0726,19.0951,19.0576,19.0951,45900.0
2012-02-10 11:35:00,25.47,25.49,25.46,25.47,37500.0,19.0876,19.1026,19.0801,19.0876,37500.0
2012-02-10 11:40:00,25.47,25.48,25.46,25.46,12300.0,19.0876,19.0951,19.0801,19.0801,12300.0
2012-02-10 11:45:00,25.47,25.48,25.46,25.47,19300.0,19.0876,19.0951,19.0801,19.0876,19300.0
2012-02-10 11:50:00,25.47,25.49,25.46,25.49,21100.0,19.0876,19.1026,19.0801,19.1026,21100.0
2012-02-10 11:55:00,25.48,25.49,25.47,25.48,23000.0,19.0951,19.1026,19.0876,19.0951,23000.0
2012-02-10 12:00:00,25.48,25.5,25.47,25.47,85300.0,19.0951,19.1101,19.0876,19.0876,85300.0
2012-02-10 12:05:00,25.48,25.49,25.46,25.46,26100.0,19.0951,19.1026,19.0801,19.0801,26100.0
2012-02-10 12:10:00,25.46,25.46,25.45,25.46,38700.0,19.0801,19.0801,19.0726,19.0801,38700.0
2012-02-10 12:15:00,25.45,25.46,25.44,25.45,54500.0,19.0726,19.0801,19.0651,19.0726,54500.0
2012-02-10 12:20:00,25.45,25.47,25.45,25.47,26900.0,19.0726,19.0876,19.0726,19.0876,26900.0
2012-02-10 12:25:00,25.47,25.49,25.47,25.48,18300.0,19.0876,19.1026,19.0876,19.0951,18300.0
2012-02-10 12:30:00,25.48,25.48,25.47,25.48,8700.0,19.0951,19.0951,19.0876,19.0951,8700.0
2012-02-10 12:35:00,25.48,25.5,25.46,25.46,82700.0,19.0951,19.1101,19.0801,19.0801,82700.0
2012-02-10 12:40:00,25.46,25.47,25.45,25.45,54600.0,19.0801,19.0876,19.0726,19.0726,54600.0
2012-02-10 12:45:00,25.45,25.47,25.45,25.46,33200.0,19.0726,19.0876,19.0726,19.0801,33200.0
2012-02-10 12:50:00,25.45,25.47,25.43,25.43,68100.0,19.0726,19.0876,19.0576,19.0576,68100.0
2012-02-10 12:55:00,25.43,25.44,25.38,25.4,103400.0,19.0576,19.0651,19.0201,19.0351,103400.0
2012-02-10 13:00:00,25.41,25.41,25.4,25.4,36100.0,19.0426,19.0426,19.0351,19.0351,36100.0
2012-02-10 13:05:00,25.4,25.41,25.38,25.39,86700.0,19.0351,19.0426,19.0201,19.0276,86700.0
2012-02-10 13:10:00,25.39,25.41,25.38,25.38,53100.0,19.0276,19.0426,19.0201,19.0201,53100.0
2012-02-10 13:15:00,25.39,25.39,25.33,25.34,135200.0,19.0276,19.0276,18.9827,18.9902,135200.0
2012-02-10 13:20:00,25.34,25.35,25.31,25.32,55500.0,18.9902,18.9977,18.9677,18.9752,55500.0
2012-02-10 13:25:00,25.33,25.37,25.32,25.37,73700.0,18.9827,19.0126,18.9752,19.0126,73700.0
2012-02-10 13:30:00,25.37,25.37,25.3,25.34,168200.0,19.0126,19.0126,18.9602,18.9902,168200.0
2012-02-10 13:35:00,25.34,25.35,25.25,25.34,373000.0,18.9902,18.9977,18.9227,18.9902,373000.0
2012-02-10 13:40:00,25.34,25.37,25.33,25.37,24600.0,18.9902,19.0126,18.9827,19.0126,24600.0
2012-02-10 13:45:00,25.37,25.38,25.35,25.35,50900.0,19.0126,19.0201,18.9977,18.9977,50900.0
2012-02-10 13:50:00,25.35,25.44,25.35,25.43,55200.0,18.9977,19.0651,18.9977,19.0576,55200.0
2012-02-10 13:55:00,25.43,25.43,25.34,25.35,33600.0,19.0576,19.0576,18.9902,18.9977,33600.0
2012-02-10 14:00:00,25.35,25.4,25.33,25.39,103400.0,18.9977,19.0351,18.9827,19.0276,103400.0
2012-02-10 14:05:00,25.38,25.39,25.37,25.37,23200.0,19.0201,19.0276,19.0126,19.0126,23200.0
2012-02-10 14:10:00,25.38,25.38,25.33,25.34,12100.0,19.0201,19.0201,18.9827,18.9902,12100.0
2012-02-10 14:15:00,25.34,25.39,25.34,25.37,101900.0,18.9902,19.0276,18.9902,19.0126,101900.0
2012-02-10 14:20:00,25.37,25.4,25.34,25.36,49600.0,19.0126,19.0351,18.9902,19.0051,49600.0
2012-02-10 14:25:00,25.36,25.38,25.34,25.35,56100.0,19.0051,19.0201,18.9902,18.9977,56100.0
2012-02-10 14:30:00,25.35,25.39,25.35,25.39,52400.0,18.9977,19.0276,18.9977,19.0276,52400.0
2012-02-10 14:35:00,25.4,25.4,25.37,25.39,98700.0,19.0351,19.0351,19.0126,19.0276,98700.0
2012-02-10 14:40:00,25.39,25.42,25.38,25.42,54900.0,19.0276,19.0501,19.0201,19.0501,54900.0
2012-02-10 14:45:00,25.42,25.45,25.4,25.44,139300.0,19.0501,19.0726,19.0351,19.0651,139300.0
2012-02-10 14:50:00,25.43,25.44,25.43,25.43,20100.0,19.0576,19.0651,19.0576,19.0576,20100.0
2012-02-10 14:55:00,25.43,25.45,25.43,25.43,138000.0,19.0576,19.0726,19.0576,19.0576,138000.0
2012-02-10 15:00:00,25.43,25.44,25.4,25.43,149900.0,19.0576,19.0651,19.0351,19.0576,149900.0
2012-02-10 15:05:00,25.43,25.45,25.43,25.45,135600.0,19.0576,19.0726,19.0576,19.0726,135600.0
2012-02-10 15:10:00,25.45,25.47,25.43,25.44,118100.0,19.0726,19.0876,19.0576,19.0651,118100.0
2012-02-10 15:15:00,25.43,25.44,25.42,25.43,104800.0,19.0576,19.0651,19.0501,19.0576,104800.0
2012-02-10 15:20:00,25.43,25.46,25.4,25.44,326100.0,19.0576,19.0801,19.0351,19.0651,326100.0
2012-02-10 15:25:00,25.44,25.44,25.42,25.43,82600.0,19.0651,19.0651,19.0501,19.0576,82600.0
2012-02-10 15:30:00,25.43,25.44,25.41,25.42,331400.0,19.0576,19.0651,19.0426,19.0501,331400.0
2012-02-10 15:35:00,25.41,25.48,25.41,25.45,247300.0,19.0426,19.0951,19.0426,19.0726,247300.0
2012-02-10 15:40:00,25.46,25.46,25.4,25.44,162100.0,19.0801,19.0801,19.0351,19.0651,162100.0
2012-02-10 15:45:00,25.44,25.46,25.42,25.44,347600.0,19.0651,19.0801,19.0501,19.0651,347600.0
2012-02-10 15:50:00,25.44,25.45,25.41,25.43,260900.0,19.0651,19.0726,19.0426,19.0576,260900.0
2012-02-10 15:55:00,25.43,25.49,25.42,25.49,604500.0,19.0576,19.1026,19.0501,19.1026,604500.0
2012-02-13 09:30:00,26.0,26.0,25.88,25.98,437700.0,19.4848,19.4848,19.3948,19.4698,437700.0
2012-02-13 09:35:00,25.97,25.97,25.74,25.8,153300.0,19.4623,19.4623,19.2899,19.3349,153300.0
2012-02-13 09:40:00,25.8,25.94,25.79,25.87,234900.0,19.3349,19.4398,19.3274,19.3874,234900.0
2012-02-13 09:45:00,25.87,25.88,25.8,25.84,153500.0,19.3874,19.3948,19.3349,19.3649,153500.0
2012-02-13 09:50:00,25.84,25.84,25.75,25.78,139000.0,19.3649,19.3649,19.2974,19.3199,139000.0
2012-02-13 09:55:00,25.77,25.8,25.75,25.8,112400.0,19.3124,19.3349,19.2974,19.3349,112400.0
2012-02-13 10:00:00,25.8,25.8,25.76,25.78,77100.0,19.3349,19.3349,19.3049,19.3199,77100.0
2012-02-13 10:05:00,25.77,25.78,25.74,25.76,96700.0,19.3124,19.3199,19.2899,19.3049,96700.0
2012-02-13 10:10:00,25.76,25.77,25.64,25.67,168700.0,19.3049,19.3124,19.215,19.2375,168700.0
2012-02-13 10:15:00,25.67,25.7,25.59,25.7,85400.0,19.2375,19.26,19.1775,19.26,85400.0
2012-02-13 10:20:00,25.69,25.74,25.66,25.68,94200.0,19.2525,19.2899,19.23,19.245,94200.0
2012-02-13 10:25:00,25.68,25.69,25.63,25.66,77300.0,19.245,19.2525,19.2075,19.23,77300.0
2012-02-13 10:30:00,25.67,25.69,25.56,25.58,108600.0,19.2375,19.2525,19.155,19.17,108600.0
2012-02-13 10:35:00,25.58,25.63,25.58,25.6,76100.0,19.17,19.2075,19.17,19.185,76100.0
2012-02-13 10:40:00,25.59,25.63,25.57,25.62,54000.0,19.1775,19.2075,19.1625,19.2,54000.0
2012-02-13 10:45:00,25.62,25.62,25.56,25.59,57300.0,19.2,19.2,19.155,19.1775,57300.0
2012-02-13 10:50:00,25.6,25.6,25.55,25.56,66800.0,19.185,19.185,19.1475,19.155,66800.0
2012-02-13 10:55:00,25.56,25.6,25.55,25.59,56400.0,19.155,19.185,19.1475,19.1775,56400.0
2012-02-13 11:00:00,25.59,25.64,25.58,25.63,78700.0,19.1775,19.215,19.17,19.2075,78700.0
2012-02-13 11:05:00,25.63,25.64,25.6,25.61,35700.0,19.2075,19.215,19.185,19.1925,35700.0
2012-02-13 11:10:00,25.61,25.61,25.57,25.58,51400.0,19.1925,19.1925,19.1625,19.17,51400.0
2012-02-13 11:15:00,25.58,25.58,25.54,25.56,84900.0,19.17,19.17,19.14,19.155,84900.0
2012-02-13 11:20:00,25.56,25.58,25.52,25.54,41600.0,19.155,19.17,19.1251,19.14,41600.0
2012-02-13 11:25:00,25.54,25.55,25.51,25.53,87600.0,19.14,19.1475,19.1176,19.1325,87600.0
2012-02-13 11:30:00,25.53,25.55,25.51,25.55,71600.0,19.1325,19.1475,19.1176,19.1475,71600.0
2012-02-13 11:35:00,25.55,25.55,25.52,25.54,83500.0,19.1475,19.1475,19.1251,19.14,83500.0
2012-02-13 11:40:00,25.53,25.54,25.5,25.51,103500.0,19.1325,19.14,19.1101,19.1176,103500.0
2012-02-13 11:45:00,25.51,25.54,25.51,25.54,66300.0,19.1176,19.14,19.1176,19.14,66300.0
2012-02-13 11:50:00,25.54,25.58,25.53,25.56,98800.0,19.14,19.17,19.1325,19.155,98800.0
2012-02-13 11:55:00,25.57,25.6,25.56,25.58,93700.0,19.1625,19.185,19.155,19.17,93700.0
2012-02-13 12:00:00,25.58,25.58,25.55,25.55,66900.0,19.17,19.17,19.1475,19.1475,66900.0
2012-02-13 12:05:00,25.55,25.56,25.52,25.52,53400.0,19.1475,19.155,19.1251,19.1251,53400.0
2012-02-13 12:10:00,25.52,25.56,25.52,25.52,75200.0,19.1251,19.155,19.1251,19.1251,75200.0
2012-02-13 12:15:00,25.52,25.53,25.5,25.5,57700.0,19.1251,19.1325,19.1101,19.1101,57700.0
2012-02-13 12:20:00,25.5,25.52,25.5,25.5,47200.0,19.1101,19.1251,19.1101,19.1101,47200.0
2012-02-13 12:25:00,25.51,25.51,25.48,25.49,86900.0,19.1176,19.1176,19.0951,19.1026,86900.0
2012-02-13 12:30:00,25.5,25.51,25.4,25.41,129800.0,19.1101,19.1176,19.0351,19.0426,129800.0
2012-02-13 12:35:00,25.41,25.41,25.38,25.38,163800.0,19.0426,19.0426,19.0201,19.0201,163800.0
2012-02-13 12:40:00,25.38,25.4,25.35,25.36,78500.0,19.0201,19.0351,18.9977,19.0051,78500.0
2012-02-13 12:45:00,25.36,25.4,25.35,25.36,90700.0,19.0051,19.0351,18.9977,19.0051,90700.0
2012-02-13 12:50:00,25.36,25.38,25.35,25.36,79000.0,19.0051,19.0201,18.9977,19.0051,79000.0
2012-02-13 12:55:00,25.36,25.38,25.35,25.36,63700.0,19.0051,19.0201,18.9977,19.0051,63700.0
2012-02-13 13:00:00,25.37,25.39,25.37,25.38,38700.0,19.0126,19.0276,19.0126,19.0201,38700.0
2012-02-13 13:05:00,25.37,25.38,25.33,25.33,50800.0,19.0126,19.0201,18.9827,18.9827,50800.0
2012-02-13 13:10:00,25.33,25.38,25.33,25.37,78300.0,18.9827,19.0201,18.9827,19.0126,78300.0
2012-02-13 13:15:00,25.38,25.41,25.35,25.36,96900.0,19.0201,19.0426,18.9977,19.0051,96900.0
2012-02-13 13:20:00,25.36,25.36,25.35,25.35,180000.0,19.0051,19.0051,18.9977,18.9977,180000.0
2012-02-13 13:25:00,25.35,25.36,25.29,25.31,241600.0,18.9977,19.0051,18.9527,18.9677,241600.0
2012-02-13 13:30:00,25.3,25.31,25.3,25.3,39200.0,18.9602,18.9677,18.9602,18.9602,39200.0
2012-02-13 13:35:00,25.3,25.34,25.3,25.31,98100.0,18.9602,18.9902,18.9602,18.9677,98100.0
2012-02-13 13:40:00,25.31,25.31,25.29,25.29,53400.0,18.9677,18.9677,18.9527,18.9527,53400.0
2012-02-13 13:45:00,25.29,25.3,25.27,25.27,45300.0,18.9527,18.9602,18.9377,18.9377,45300.0
2012-02-13 13:50:00,25.27,25.31,25.25,25.26,149300.0,18.9377,18.9677,18.9227,18.9302,149300.0
2012-02-13 13:55:00,25.25,25.27,25.25,25.26,62600.0,18.9227,18.9377,18.9227,18.9302,62600.0
2012-02-13 14:00:00,25.26,25.26,25.22,25.25,99800.0,18.9302,18.9302,18.9002,18.9227,99800.0
2012-02-13 14:05:00,25.24,25.25,25.22,25.22,90400.0,18.9152,18.9227,18.9002,18.9002,90400.0
2012-02-13 14:10:00,25.23,25.26,25.21,25.21,115600.0,18.9077,18.9302,18.8927,18.8927,115600.0
2012-02-13 14:15:00,25.21,25.26,25.21,25.26,124900.0,18.8927,18.9302,18.8927,18.9302,124900.0
2012-02-13 14:20:00,25.25,25.28,25.25,25.27,134200.0,18.9227,18.9452,18.9227,18.9377,134200.0
2012-02-13 14:25:00,25.27,25.29,25.25,25.29,163200.0,18.9377,18.9527,18.9227,18.9527,163200.0
2012-02-13 14:30:00,25.29,25.39,25.28,25.38,257300.0,18.9527,19.0276,18.9452,19.0201,257300.0
2012-02-13 14:35:00,25.39,25.42,25.34,25.36,226600.0,19.0276,19.0501,18.9902,19.0051,226600.0
2012-02-13 14:40:00,25.36,25.4,25.35,25.38,132800.0,19.0051,19.0351,18.9977,19.0201,132800.0
2012-02-13 14:45:00,25.38,25.39,25.33,25.39,125100.0,19.0201,19.0276,18.9827,19.0276,125100.0
2012-02-13 14:50:00,25.39,25.4,25.37,25.39,171600.0,19.0276,19.0351,19.0126,19.0276,171600.0
2012-02-13 14:55:00,25.39,25.4,25.39,25.39,47800.0,19.0276,19.0351,19.0276,19.0276,47800.0
2012-02-13 15:00:00,25.39,25.4,25.37,25.39,125200.0,19.0276,19.0351,19.0126,19.0276,125200.0
2012-02-13 15:05:00,25.39,25.4,25.39,25.39,75500.0,19.0276,19.0351,19.0276,19.0276,75500.0
2012-02-13 15:10:00,25.39,25.44,25.37,25.42,204000.0,19.0276,19.0651,19.0126,19.0501,204000.0
2012-02-13 15:15:00,25.43,25.43,25.37,25.38,79800.0,19.0576,19.0576,19.0126,19.0201,79800.0
2012-02-13 15:20:00,25.38,25.38,25.33,25.37,158300.0,19.0201,19.0201,18.9827,19.0126,158300.0
2012-02-13 15:25:00,25.37,25.38,25.36,25.38,113500.0,19.0126,19.0201,19.0051,19.0201,113500.0
2012-02-13 15:30:00,25.38,25.38,25.37,25.37,132600.0,19.0201,19.0201,19.0126,19.0126,132600.0
2012-02-13 15:35:00,25.38,25.38,25.35,25.36,135500.0,19.0201,19.0201,18.9977,19.0051,135500.0
2012-02-13 15:40:00,25.35,25.36,25.35,25.35,153200.0,18.9977,19.0051,18.9977,18.9977,153200.0
2012-02-13 15:45:00,25.36,25.37,25.34,25.36,308800.0,19.0051,19.0126,18.9902,19.0051,308800.0
2012-02-13 15:50:00,25.35,25.36,25.32,25.32,288400.0,18.9977,19.0051,18.9752,18.9752,288400.0
2012-02-13 15:55:00,25.32,25.33,25.3,25.33,766700.0,18.9752,18.9827,18.9602,18.9827,766700.0
2012-02-14 09:30:00,25.21,25.31,25.08,25.14,262900.0,18.8927,18.9677,18.7953,18.8403,262900.0
2012-02-14 09:35:00,25.14,25.2,25.12,25.17,129300.0,18.8403,18.8852,18.8253,18.8628,129300.0
2012-02-14 09:40:00,25.18,25.2,25.13,25.13,90600.0,18.8703,18.8852,18.8328,18.8328,90600.0
2012-02-14 09:45:00,25.14,25.17,25.13,25.16,80100.0,18.8403,18.8628,18.8328,18.8553,80100.0
2012-02-14 09:50:00,25.17,25.18,25.07,25.07,91700.0,18.8628,18.8703,18.7878,18.7878,91700.0
2012-02-14 09:55:00,25.07,25.12,25.0,25.02,207700.0,18.7878,18.8253,18.7354,18.7503,207700.0
2012-02-14 10:00:00,25.02,25.09,25.01,25.03,50900.0,18.7503,18.8028,18.7429,18.7578,50900.0
2012-02-14 10:05:00,25.04,25.04,25.01,25.03,94800.0,18.7653,18.7653,18.7429,18.7578,94800.0
2012-02-14 10:10:00,25.03,25.09,25.01,25.08,72300.0,18.7578,18.8028,18.7429,18.7953,72300.0
2012-02-14 10:15:00,25.08,25.14,25.06,25.09,104000.0,18.7953,18.8403,18.7803,18.8028,104000.0
2012-02-14 10:20:00,25.1,25.23,25.1,25.23,90000.0,18.8103,18.9077,18.8103,18.9077,90000.0
2012-02-14 10:25:00,25.22,25.37,25.19,25.37,176400.0,18.9002,19.0126,18.8777,19.0126,176400.0
2012-02-14 10:30:00,25.36,25.43,25.36,25.4,159100.0,19.0051,19.0576,19.0051,19.0351,159100.0
2012-02-14 10:35:00,25.39,25.43,25.3,25.31,80400.0,19.0276,19.0576,18.9602,18.9677,80400.0
2012-02-14 10:40:00,25.3,25.33,25.28,25.32,43400.0,18.9602,18.9827,18.9452,18.9752,43400.0
2012-02-14 10:45:00,25.33,25.36,25.28,25.3,31400.0,18.9827,19.0051,18.9452,18.9602,31400.0
2012-02-14 10:50:00,25.3,25.3,25.24,25.25,41300.0,18.9602,18.9602,18.9152,18.9227,41300.0
2012-02-14 10:55:00,25.24,25.26,25.2,25.24,63200.0,18.9152,18.9302,18.8852,18.9152,63200.0
2012-02-14 11:00:00,25.24,25.28,25.24,25.27,29900.0,18.9152,18.9452,18.9152,18.9377,29900.0
2012-02-14 11:05:00,25.26,25.39,25.26,25.36,171300.0,18.9302,19.0276,18.9302,19.0051,171300.0
2012-02-14 11:10:00,25.35,25.35,25.29,25.35,77400.0,18.9977,18.9977,18.9527,18.9977,77400.0
2012-02-14 11:15:00,25.36,25.39,25.33,25.35,42000.0,19.0051,19.0276,18.9827,18.9977,42000.0
2012-02-14 11:20:00,25.35,25.37,25.33,25.36,63400.0,18.9977,19.0126,18.9827,19.0051,63400.0
2012-02-14 11:25:00,25.36,25.39,25.34,25.36,48600.0,19.0051,19.0276,18.9902,19.0051,48600.0
2012-02-14 11:30:00,25.37,25.39,25.32,25.33,43100.0,19.0126,19.0276,18.9752,18.9827,43100.0
2012-02-14 11:35:00,25.32,25.36,25.3,25.35,64200.0,18.9752,19.0051,18.9602,18.9977,64200.0
2012-02-14 11:40:00,25.35,25.38,25.33,25.33,22600.0,18.9977,19.0201,18.9827,18.9827,22600.0
2012-02-14 11:45:00,25.34,25.37,25.32,25.35,29000.0,18.9902,19.0126,18.9752,18.9977,29000.0
2012-02-14 11:50:00,25.35,25.38,25.34,25.34,31200.0,18.9977,19.0201,18.9902,18.9902,31200.0
2012-02-14 11:55:00,25.34,25.35,25.32,25.33,18500.0,18.9902,18.9977,18.9752,18.9827,18500.0
2012-02-14 12:00:00,25.32,25.38,25.32,25.38,36200.0,18.9752,19.0201,18.9752,19.0201,36200.0
2012-02-14 12:05:00,25.38,25.39,25.37,25.37,18400.0,19.0201,19.0276,19.0126,19.0126,18400.0
2012-02-14 12:10:00,25.37,25.37,25.34,25.36,104800.0,19.0126,19.0126,18.9902,19.0051,104800.0
2012-02-14 12:15:00,25.36,25.37,25.32,25.34,67000.0,19.0051,19.0126,18.9752,18.9902,67000.0
2012-02-14 12:20:00,25.33,25.37,25.33,25.36,37700.0,18.9827,19.0126,18.9827,19.0051,37700.0
2012-02-14 12:25:00,25.36,25.36,25.32,25.33,42300.0,19.0051,19.0051,18.9752,18.9827,42300.0
2012-02-14 12:30:00,25.32,25.37,25.32,25.36,87500.0,18.9752,19.0126,18.9752,19.0051,87500.0
2012-02-14 12:35:00,25.37,25.37,25.32,25.33,34100.0,19.0126,19.0126,18.9752,18.9827,34100.0
2012-02-14 12:40:00,25.33,25.37,25.33,25.33,35600.0,18.9827,19.0126,18.9827,18.9827,35600.0
2012-02-14 12:45:00,25.33,25.35,25.32,25.35,34100.0,18.9827,18.9977,18.9752,18.9977,34100.0
2012-02-14 12:50:00,25.34,25.34,25.31,25.31,23000.0,18.9902,18.9902,18.9677,18.9677,23000.0
2012-02-14 12:55:00,25.31,25.31,25.25,25.27,70600.0,18.9677,18.9677,18.9227,18.9377,70600.0
2012-02-14 13:00:00,25.28,25.31,25.25,25.3,70600.0,18.9452,18.9677,18.9227,18.9602,70600.0
2012-02-14 13:05:00,25.3,25.32,25.28,25.28,39900.0,18.9602,18.9752,18.9452,18.9452,39900.0
2012-02-14 13:10:00,25.29,25.32,25.27,25.28,65200.0,18.9527,18.9752,18.9377,18.9452,65200.0
2012-02-14 13:15:00,25.28,25.29,25.22,25.23,65100.0,18.9452,18.9527,18.9002,18.9077,65100.0
2012-02-14 13:20:00,25.22,25.31,25.22,25.31,35100.0,18.9002,18.9677,18.9002,18.9677,35100.0
2012-02-14 13:25:00,25.3,25.32,25.27,25.28,49100.0,18.9602,18.9752,18.9377,18.9452,49100.0
2012-02-14 13:30:00,25.29,25.34,25.26,25.33,84200.0,18.9527,18.9902,18.9302,18.9827,84200.0
2012-02-14 13:35:00,25.34,25.34,25.31,25.32,19200.0,18.9902,18.9902,18.9677,18.9752,19200.0
2012-02-14 13:40:00,25.32,25.33,25.29,25.3,37600.0,18.9752,18.9827,18.9527,18.9602,37600.0
2012-02-14 13:45:00,25.3,25.32,25.28,25.29,28700.0,18.9602,18.9752,18.9452,18.9527,28700.0
2012-02-14 13:50:00,25.29,25.32,25.27,25.27,38400.0,18.9527,18.9752,18.9377,18.9377,38400.0
2012-02-14 13:55:00,25.27,25.33,25.25,25.32,85700.0,18.9377,18.9827,18.9227,18.9752,85700.0
2012-02-14 14:00:00,25.32,25.33,25.31,25.31,15600.0,18.9752,18.9827,18.9677,18.9677,15600.0
2012-02-14 14:05:00,25.32,25.34,25.29,25.3,34100.0,18.9752,18.9902,18.9527,18.9602,34100.0
2012-02-14 14:10:00,25.3,25.33,25.28,25.32,65500.0,18.9602,18.9827,18.9452,18.9752,65500.0
2012-02-14 14:15:00,25.31,25.31,25.29,25.29,47200.0,18.9677,18.9677,18.9527,18.9527,47200.0
2012-02-14 14:20:00,25.29,25.3,25.25,25.27,64500.0,18.9527,18.9602,18.9227,18.9377,64500.0
2012-02-14 14:25:00,25.28,25.28,25.23,25.23,54300.0,18.9452,18.9452,18.9077,18.9077,54300.0
2012-02-14 14:30:00,25.23,25.26,25.22,25.25,86800.0,18.9077,18.9302,18.9002,18.9227,86800.0
2012-02-14 14:35:00,25.24,25.26,25.23,25.24,34000.0,18.9152,18.9302,18.9077,18.9152,34000.0
2012-02-14 14:40:00,25.24,25.25,25.2,25.2,45900.0,18.9152,18.9227,18.8852,18.8852,45900.0
2012-02-14 14:45:00,25.2,25.21,25.14,25.18,57800.0,18.8852,18.8927,18.8403,18.8703,57800.0
2012-02-14 14:50:00,25.17,25.24,25.17,25.23,82800.0,18.8628,18.9152,18.8628,18.9077,82800.0
2012-02-14 14:55:00,25.24,25.26,25.23,25.24,33000.0,18.9152,18.9302,18.9077,18.9152,33000.0
2012-02-14 15:00:00,25.23,25.25,25.22,25.22,54000.0,18.9077,18.9227,18.9002,18.9002,54000.0
2012-02-14 15:05:00,25.22,25.25,25.22,25.22,37100.0,18.9002,18.9227,18.9002,18.9002,37100.0
2012-02-14 15:10:00,25.23,25.25,25.21,25.22,33800.0,18.9077,18.9227,18.8927,18.9002,33800.0
2012-02-14 15:15:00,25.22,25.22,25.15,25.15,90200.0,18.9002,18.9002,18.8478,18.8478,90200.0
2012-02-14 15:20:00,25.15,25.16,25.06,25.09,137200.0,18.8478,18.8553,18.7803,18.8028,137200.0
2012-02-14 15:25:00,25.09,25.1,25.05,25.07,127500.0,18.8028,18.8103,18.7728,18.7878,127500.0
2012-02-14 15:30:00,25.05,25.08,25.04,25.08,123400.0,18.7728,18.7953,18.7653,18.7953,123400.0
2012-02-14 15:35:00,25.08,25.18,25.08,25.18,143400.0,18.7953,18.8703,18.7953,18.8703,143400.0
2012-02-14 15:40:00,25.18,25.36,25.18,25.33,231500.0,18.8703,19.0051,18.8703,18.9827,231500.0
2012-02-14 15:45:00,25.34,25.45,25.32,25.35,380900.0,18.9902,19.0726,18.9752,18.9977,380900.0
2012-02-14 15:50:00,25.36,25.41,25.35,25.39,294600.0,19.0051,19.0426,18.9977,19.0276,294600.0
2012-02-14 15:55:00,25.4,25.41,25.38,25.39,486100.0,19.0351,19.0426,19.0201,19.0276,486100.0
2012-02-15 09:30:00,25.73,25.75,25.4,25.4,482500.0,19.2824,19.2974,19.0351,19.0351,482500.0
2012-02-15 09:35:00,25.41,25.45,25.36,25.4,343000.0,19.0426,19.0726,19.0051,19.0351,343000.0
2012-02-15 09:40:00,25.39,25.39,25.2,25.25,228100.0,19.0276,19.0276,18.8852,18.9227,228100.0
2012-02-15 09:45:00,25.24,25.26,25.13,25.15,260700.0,18.9152,18.9302,18.8328,18.8478,260700.0
2012-02-15 09:50:00,25.14,25.18,25.01,25.16,402700.0,18.8403,18.8703,18.7429,18.8553,402700.0
2012-02-15 09:55:00,25.16,25.22,25.14,25.16,329100.0,18.8553,18.9002,18.8403,18.8553,329100.0
2012-02-15 10:00:00,25.16,25.22,25.13,25.21,213000.0,18.8553,18.9002,18.8328,18.8927,213000.0
2012-02-15 10:05:00,25.21,25.32,25.21,25.27,143500.0,18.8927,18.9752,18.8927,18.9377,143500.0
2012-02-15 10:10:00,25.28,25.32,25.25,25.28,129400.0,18.9452,18.9752,18.9227,18.9452,129400.0
2012-02-15 10:15:00,25.28,25.33,25.26,25.3,104000.0,18.9452,18.9827,18.9302,18.9602,104000.0
2012-02-15 10:20:00,25.31,25.34,25.26,25.33,122400.0,18.9677,18.9902,18.9302,18.9827,122400.0
2012-02-15 10:25:00,25.33,25.34,25.28,25.33,74500.0,18.9827,18.9902,18.9452,18.9827,74500.0
2012-02-15 10:30:00,25.33,25.36,25.29,25.29,87400.0,18.9827,19.0051,18.9527,18.9527,87400.0
2012-02-15 10:35:00,25.3,25.32,25.25,25.3,91400.0,18.9602,18.9752,18.9227,18.9602,91400.0
2012-02-15 10:40:00,25.3,25.36,25.29,25.36,136300.0,18.9602,19.0051,18.9527,19.0051,136300.0
2012-02-15 10:45:00,25.36,25.4,25.35,25.37,71700.0,19.0051,19.0351,18.9977,19.0126,71700.0
2012-02-15 10:50:00,25.37,25.38,25.28,25.3,100200.0,19.0126,19.0201,18.9452,18.9602,100200.0
2012-02-15 10:55:00,25.29,25.3,25.24,25.27,69400.0,18.9527,18.9602,18.9152,18.9377,69400.0
2012-02-15 11:00:00,25.27,25.3,25.25,25.3,44000.0,18.9377,18.9602,18.9227,18.9602,44000.0
2012-02-15 11:05:00,25.3,25.3,25.26,25.29,51800.0,18.9602,18.9602,18.9302,18.9527,51800.0
2012-02-15 11:10:00,25.29,25.3,25.29,25.29,58100.0,18.9527,18.9602,18.9527,18.9527,58100.0
2012-02-15 11:15:00,25.29,25.32,25.29,25.31,49600.0,18.9527,18.9752,18.9527,18.9677,49600.0
2012-02-15 11:20:00,25.32,25.32,25.31,25.31,88400.0,18.9752,18.9752,18.9677,18.9677,88400.0
2012-02-15 11:25:00,25.31,25.32,25.31,25.32,40400.0,18.9677,18.9752,18.9677,18.9752,40400.0
2012-02-15 11:30:00,25.32,25.38,25.31,25.35,293800.0,18.9752,19.0201,18.9677,18.9977,293800.0
2012-02-15 11:35:00,25.35,25.4,25.34,25.39,135300.0,18.9977,19.0351,18.9902,19.0276,135300.0
2012-02-15 11:40:00,25.39,25.45,25.38,25.44,257500.0,19.0276,19.0726,19.0201,19.0651,257500.0
2012-02-15 11:45:00,25.44,25.47,25.41,25.45,134000.0,19.0651,19.0876,19.0426,19.0726,134000.0
2012-02-15 11:50:00,25.45,25.48,25.44,25.45,108100.0,19.0726,19.0951,19.0651,19.0726,108100.0
2012-02-15 11:55:00,25.45,25.46,25.44,25.45,72600.0,19.0726,19.0801,19.0651,19.0726,72600.0
2012-02-15 12:00:00,25.45,25.48,25.45,25.46,41800.0,19.0726,19.0951,19.0726,19.0801,41800.0
2012-02-15 12:05:00,25.46,25.48,25.45,25.46,27700.0,19.0801,19.0951,19.0726,19.0801,27700.0
2012-02-15 12:10:00,25.46,25.47,25.44,25.46,94300.0,19.0801,19.0876,19.0651,19.0801,94300.0
2012-02-15 12:15:00,25.47,25.47,25.45,25.45,71300.0,19.0876,19.0876,19.0726,19.0726,71300.0
2012-02-15 12:20:00,25.45,25.46,25.45,25.45,17400.0,19.0726,19.0801,19.0726,19.0726,17400.0
2012-02-15 12:25:00,25.45,25.47,25.45,25.46,26600.0,19.0726,19.0876,19.0726,19.0801,26600.0
2012-02-15 12:30:00,25.45,25.47,25.45,25.45,54000.0,19.0726,19.0876,19.0726,19.0726,54000.0
2012-02-15 12:35:00,25.45,25.48,25.45,25.46,29900.0,19.0726,19.0951,19.0726,19.0801,29900.0
2012-02-15 12:40:00,25.46,25.47,25.45,25.45,49000.0,19.0801,19.0876,19.0726,19.0726,49000.0
2012-02-15 12:45:00,25.45,25.45,25.31,25.31,214500.0,19.0726,19.0726,18.9677,18.9677,214500.0
2012-02-15 12:50:00,25.32,25.36,25.26,25.29,111800.0,18.9752,19.0051,18.9302,18.9527,111800.0
2012-02-15 12:55:00,25.29,25.33,25.27,25.32,100900.0,18.9527,18.9827,18.9377,18.9752,100900.0
2012-02-15 13:00:00,25.31,25.31,25.22,25.22,153400.0,18.9677,18.9677,18.9002,18.9002,153400.0
2012-02-15 13:05:00,25.22,25.27,25.21,25.25,75200.0,18.9002,18.9377,18.8927,18.9227,75200.0
2012-02-15 13:10:00,25.26,25.31,25.18,25.3,189600.0,18.9302,18.9677,18.8703,18.9602,189600.0
2012-02-15 13:15:00,25.29,25.32,25.27,25.3,60400.0,18.9527,18.9752,18.9377,18.9602,60400.0
2012-02-15 13:20:00,25.3,25.31,25.27,25.28,52900.0,18.9602,18.9677,18.9377,18.9452,52900.0
2012-02-15 13:25:00,25.27,25.31,25.25,25.29,87400.0,18.9377,18.9677,18.9227,18.9527,87400.0
2012-02-15 13:30:00,25.28,25.33,25.25,25.27,76000.0,18.9452,18.9827,18.9227,18.9377,76000.0
2012-02-15 13:35:00,25.27,25.31,25.26,25.27,57100.0,18.9377,18.9677,18.9302,18.9377,57100.0
2012-02-15 13:40:00,25.27,25.28,25.25,25.25,85000.0,18.9377,18.9452,18.9227,18.9227,85000.0
2012-02-15 13:45:00,25.25,25.29,25.22,25.26,56100.0,18.9227,18.9527,18.9002,18.9302,56100.0
2012-02-15 13:50:00,25.26,25.31,25.25,25.26,69200.0,18.9302,18.9677,18.9227,18.9302,69200.0
2012-02-15 13:55:00,25.26,25.29,25.25,25.27,101200.0,18.9302,18.9527,18.9227,18.9377,101200.0
2012-02-15 14:00:00,25.28,25.36,25.24,25.27,103600.0,18.9452,19.0051,18.9152,18.9377,103600.0
2012-02-15 14:05:00,25.27,25.32,25.26,25.31,64300.0,18.9377,18.9752,18.9302,18.9677,64300.0
2012-02-15 14:10:00,25.3,25.34,25.27,25.28,82500.0,18.9602,18.9902,18.9377,18.9452,82500.0
2012-02-15 14:15:00,25.28,25.29,25.24,25.26,177400.0,18.9452,18.9527,18.9152,18.9302,177400.0
2012-02-15 14:20:00,25.26,25.36,25.25,25.32,124300.0,18.9302,19.0051,18.9227,18.9752,124300.0
2012-02-15 14:25:00,25.32,25.41,25.32,25.4,74600.0,18.9752,19.0426,18.9752,19.0351,74600.0
2012-02-15 14:30:00,25.4,25.41,25.31,25.32,74800.0,19.0351,19.0426,18.9677,18.9752,74800.0
2012-02-15 14:35:00,25.33,25.36,25.3,25.3,47400.0,18.9827,19.0051,18.9602,18.9602,47400.0
2012-02-15 14:40:00,25.3,25.36,25.29,25.33,57200.0,18.9602,19.0051,18.9527,18.9827,57200.0
2012-02-15 14:45:00,25.33,25.37,25.3,25.32,59800.0,18.9827,19.0126,18.9602,18.9752,59800.0
2012-02-15 14:50:00,25.32,25.38,25.29,25.29,58300.0,18.9752,19.0201,18.9527,18.9527,58300.0
2012-02-15 14:55:00,25.3,25.31,25.24,25.25,141000.0,18.9602,18.9677,18.9152,18.9227,141000.0
2012-02-15 15:00:00,25.26,25.28,25.23,25.23,110900.0,18.9302,18.9452,18.9077,18.9077,110900.0
2012-02-15 15:05:00,25.24,25.28,25.19,25.21,75900.0,18.9152,18.9452,18.8777,18.8927,75900.0
2012-02-15 15:10:00,25.22,25.23,25.19,25.19,57000.0,18.9002,18.9077,18.8777,18.8777,57000.0
2012-02-15 15:15:00,25.2,25.25,25.18,25.21,108500.0,18.8852,18.9227,18.8703,18.8927,108500.0
2012-02-15 15:20:00,25.22,25.26,25.2,25.2,80200.0,18.9002,18.9302,18.8852,18.8852,80200.0
2012-02-15 15:25:00,25.21,25.24,25.16,25.2,256500.0,18.8927,18.9152,18.8553,18.8852,256500.0
2012-02-15 15:30:00,25.21,25.24,25.18,25.2,185300.0,18.8927,18.9152,18.8703,18.8852,185300.0
2012-02-15 15:35:00,25.2,25.24,25.19,25.2,149500.0,18.8852,18.9152,18.8777,18.8852,149500.0
2012-02-15 15:40:00,25.2,25.2,25.12,25.16,290000.0,18.8852,18.8852,18.8253,18.8553,290000.0
2012-02-15 15:45:00,25.17,25.18,24.95,24.96,989300.0,18.8628,18.8703,18.6979,18.7054,989300.0
2012-02-15 15:50:00,24.97,25.03,24.95,25.0,825200.0,18.7129,18.7578,18.6979,18.7354,825200.0
2012-02-15 15:55:00,25.01,25.02,24.9,24.93,925800.0,18.7429,18.7503,18.6604,18.6829,925800.0
2012-02-16 09:30:00,25.34,26.12,25.27,25.93,1890400.0,18.9902,19.5747,18.9377,19.4323,1890400.0
2012-02-16 09:35:00,25.92,26.18,25.82,25.99,816900.0,19.4248,19.6197,19.3499,19.4773,816900.0
2012-02-16 09:40:00,25.99,26.28,25.97,26.19,846000.0,19.4773,19.6946,19.4623,19.6272,846000.0
2012-02-16 09:45:00,26.2,26.21,25.95,26.03,1095500.0,19.6347,19.6422,19.4473,19.5073,1095500.0
2012-02-16 09:50:00,26.04,26.05,25.79,25.8,670800.0,19.5148,19.5222,19.3274,19.3349,670800.0
2012-02-16 09:55:00,25.79,25.91,25.75,25.89,647200.0,19.3274,19.4173,19.2974,19.4023,647200.0
2012-02-16 10:00:00,25.89,25.96,25.87,25.91,330700.0,19.4023,19.4548,19.3874,19.4173,330700.0
2012-02-16 10:05:00,25.91,25.96,25.9,25.95,284300.0,19.4173,19.4548,19.4098,19.4473,284300.0
2012-02-16 10:10:00,25.94,26.0,25.94,25.96,341500.0,19.4398,19.4848,19.4398,19.4548,341500.0
2012-02-16 10:15:00,25.96,26.0,25.92,25.93,252500.0,19.4548,19.4848,19.4248,19.4323,252500.0
2012-02-16 10:20:00,25.93,26.0,25.92,25.97,275700.0,19.4323,19.4848,19.4248,19.4623,275700.0
2012-02-16 10:25:00,25.97,26.06,25.93,25.96,422400.0,19.4623,19.5297,19.4323,19.4548,422400.0
2012-02-16 10:30:00,25.97,26.04,25.97,26.03,355100.0,19.4623,19.5148,19.4623,19.5073,355100.0
2012-02-16 10:35:00,26.03,26.04,25.93,25.96,294400.0,19.5073,19.5148,19.4323,19.4548,294400.0
2012-02-16 10:40:00,25.96,26.02,25.95,26.02,160200.0,19.4548,19.4998,19.4473,19.4998,160200.0
2012-02-16 10:45:00,26.01,26.03,25.91,25.93,188300.0,19.4923,19.5073,19.4173,19.4323,188300.0
2012-02-16 10:50:00,25.94,26.07,25.94,26.03,385700.0,19.4398,19.5372,19.4398,19.5073,385700.0
2012-02-16 10:55:00,26.02,26.23,26.01,26.23,602300.0,19.4998,19.6571,19.4923,19.6571,602300.0
2012-02-16 11:00:00,26.22,26.49,26.22,26.33,1304700.0,19.6496,19.852,19.6496,19.7321,1304700.0
2012-02-16 11:05:00,26.33,26.38,26.24,26.26,376100.0,19.7321,19.7696,19.6646,19.6796,376100.0
2012-02-16 11:10:00,26.25,26.34,26.23,26.26,280500.0,19.6721,19.7396,19.6571,19.6796,280500.0
2012-02-16 11:15:00,26.27,26.34,26.2,26.3,364200.0,19.6871,19.7396,19.6347,19.7096,364200.0
2012-02-16 11:20:00,26.3,26.37,26.25,26.32,316600.0,19.7096,19.7621,19.6721,19.7246,316600.0
2012-02-16 11:25:00,26.31,26.42,26.31,26.38,525900.0,19.7171,19.7995,19.7171,19.7696,525900.0
2012-02-16 11:30:00,26.39,26.41,26.3,26.34,490400.0,19.777,19.792,19.7096,19.7396,490400.0
2012-02-16 11:35:00,26.35,26.44,26.35,26.43,388600.0,19.7471,19.8145,19.7471,19.807,388600.0
2012-02-16 11:40:00,26.43,26.48,26.41,26.42,427500.0,19.807,19.8445,19.792,19.7995,427500.0
2012-02-16 11:45:00,26.43,26.44,26.39,26.43,262100.0,19.807,19.8145,19.777,19.807,262100.0
2012-02-16 11:50:00,26.43,26.54,26.42,26.5,603000.0,19.807,19.8895,19.7995,19.8595,603000.0
2012-02-16 11:55:00,26.5,26.67,26.47,26.6,491400.0,19.8595,19.9869,19.837,19.9344,491400.0
2012-02-16 12:00:00,26.6,26.67,26.55,26.56,413100.0,19.9344,19.9869,19.897,19.9044,413100.0
2012-02-16 12:05:00,26.56,26.57,26.49,26.55,292700.0,19.9044,19.9119,19.852,19.897,292700.0
2012-02-16 12:10:00,26.54,26.66,26.54,26.6,544300.0,19.8895,19.9794,19.8895,19.9344,544300.0
2012-02-16 12:15:00,26.6,26.67,26.6,26.61,243200.0,19.9344,19.9869,19.9344,19.9419,243200.0
2012-02-16 12:20:00,26.6,26.63,26.57,26.61,445100.0,19.9344,19.9569,19.9119,19.9419,445100.0
2012-02-16 12:25:00,26.61,26.62,26.51,26.52,223900.0,19.9419,19.9494,19.867,19.8745,223900.0
2012-02-16 12:30:00,26.52,26.55,26.46,26.53,225800.0,19.8745,19.897,19.8295,19.882,225800.0
2012-02-16 12:35:00,26.52,26.59,26.51,26.57,306200.0,19.8745,19.9269,19.867,19.9119,306200.0
2012-02-16 12:40:00,26.57,26.58,26.51,26.53,304300.0,19.9119,19.9194,19.867,19.882,304300.0
2012-02-16 12:45:00,26.53,26.59,26.52,26.56,416800.0,19.882,19.9269,19.8745,19.9044,416800.0
2012-02-16 12:50:00,26.56,26.57,26.51,26.53,215100.0,19.9044,19.9119,19.867,19.882,215100.0
2012-02-16 12:55:00,26.54,26.55,26.51,26.53,350200.0,19.8895,19.897,19.867,19.882,350200.0
2012-02-16 13:00:00,26.53,26.59,26.53,26.58,438500.0,19.882,19.9269,19.882,19.9194,438500.0
2012-02-16 13:05:00,26.59,26.69,26.58,26.67,394000.0,19.9269,20.0019,19.9194,19.9869,394000.0
2012-02-16 13:10:00,26.67,26.81,26.65,26.7,493300.0,19.9869,20.0918,19.9719,20.0094,493300.0
2012-02-16 13:15:00,26.7,26.7,26.67,26.68,109800.0,20.0094,20.0094,19.9869,19.9944,109800.0
2012-02-16 13:20:00,26.68,26.78,26.67,26.73,458900.0,19.9944,20.0693,19.9869,20.0318,458900.0
2012-02-16 13:25:00,26.74,26.8,26.71,26.8,352600.0,20.0393,20.0843,20.0169,20.0843,352600.0
2012-02-16 13:30:00,26.79,26.85,26.79,26.8,244200.0,20.0768,20.1218,20.0768,20.0843,244200.0
2012-02-16 13:35:00,26.8,27.11,26.78,27.11,1066900.0,20.0843,20.3166,20.0693,20.3166,1066900.0
2012-02-16 13:40:00,27.1,27.14,27.03,27.06,610000.0,20.3091,20.3391,20.2567,20.2792,610000.0
2012-02-16 13:45:00,27.06,27.06,26.92,26.94,281500.0,20.2792,20.2792,20.1742,20.1892,281500.0
2012-02-16 13:50:00,26.93,26.93,26.84,26.88,454300.0,20.1817,20.1817,20.1143,20.1443,454300.0
2012-02-16 13:55:00,26.88,26.95,26.87,26.9,134800.0,20.1443,20.1967,20.1368,20.1592,134800.0
2012-02-16 14:00:00,26.9,26.92,26.84,26.91,173300.0,20.1592,20.1742,20.1143,20.1667,173300.0
2012-02-16 14:05:00,26.91,26.95,26.89,26.92,133500.0,20.1667,20.1967,20.1518,20.1742,133500.0
2012-02-16 14:10:00,26.91,26.98,26.91,26.93,144000.0,20.1667,20.2192,20.1667,20.1817,144000.0
2012-02-16 14:15:00,26.93,26.96,26.87,26.91,169200.0,20.1817,20.2042,20.1368,20.1667,169200.0
2012-02-16 14:20:00,26.91,26.97,26.9,26.95,104900.0,20.1667,20.2117,20.1592,20.1967,104900.0
2012-02-16 14:25:00,26.95,27.1,26.95,26.96,484100.0,20.1967,20.3091,20.1967,20.2042,484100.0
2012-02-16 14:30:00,26.96,27.13,26.95,27.11,352200.0,20.2042,20.3316,20.1967,20.3166,352200.0
2012-02-16 14:35:00,27.11,27.12,27.02,27.11,262600.0,20.3166,20.3241,20.2492,20.3166,262600.0
2012-02-16 14:40:00,27.11,27.13,27.09,27.12,277300.0,20.3166,20.3316,20.3016,20.3241,277300.0
2012-02-16 14:45:00,27.12,27.14,27.08,27.09,240000.0,20.3241,20.3391,20.2941,20.3016,240000.0
2012-02-16 14:50:00,27.09,27.1,27.0,27.01,150100.0,20.3016,20.3091,20.2342,20.2417,150100.0
2012-02-16 14:55:00,27.01,27.04,27.0,27.02,130900.0,20.2417,20.2642,20.2342,20.2492,130900.0
2012-02-16 15:00:00,27.02,27.05,26.97,27.02,202300.0,20.2492,20.2717,20.2117,20.2492,202300.0
2012-02-16 15:05:00,27.02,27.11,27.02,27.05,182300.0,20.2492,20.3166,20.2492,20.2717,182300.0
2012-02-16 15:10:00,27.05,27.1,27.03,27.05,198100.0,20.2717,20.3091,20.2567,20.2717,198100.0
2012-02-16 15:15:00,27.05,27.06,26.96,27.01,188200.0,20.2717,20.2792,20.2042,20.2417,188200.0
2012-02-16 15:20:00,27.01,27.1,26.97,27.05,267700.0,20.2417,20.3091,20.2117,20.2717,267700.0
2012-02-16 15:25:00,27.04,27.21,27.03,27.14,499400.0,20.2642,20.3916,20.2567,20.3391,499400.0
2012-02-16 15:30:00,27.14,27.2,27.1,27.19,394500.0,20.3391,20.3841,20.3091,20.3766,394500.0
2012-02-16 15:35:00,27.18,27.19,27.03,27.05,480000.0,20.3691,20.3766,20.2567,20.2717,480000.0
2012-02-16 15:40:00,27.05,27.07,27.02,27.02,319000.0,20.2717,20.2866,20.2492,20.2492,319000.0
2012-02-16 15:45:00,27.03,27.09,27.01,27.03,676400.0,20.2567,20.3016,20.2417,20.2567,676400.0
2012-02-16 15:50:00,27.03,27.15,27.03,27.13,755700.0,20.2567,20.3466,20.2567,20.3316,755700.0
2012-02-16 15:55:00,27.14,27.26,27.12,27.22,1390700.0,20.3391,20.429,20.3241,20.3991,1390700.0
2012-02-17 09:30:00,27.14,27.3,27.07,27.13,965200.0,20.3391,20.459,20.2866,20.3316,965200.0
2012-02-17 09:35:00,27.13,27.4,27.01,27.32,788900.0,20.3316,20.534,20.2417,20.474,788900.0
2012-02-17 09:40:00,27.33,27.4,27.27,27.4,582700.0,20.4815,20.534,20.4365,20.534,582700.0
2012-02-17 09:45:00,27.4,27.47,27.19,27.2,683100.0,20.534,20.5864,20.3766,20.3841,683100.0
2012-02-17 09:50:00,27.19,27.37,27.16,27.29,452600.0,20.3766,20.5115,20.3541,20.4515,452600.0
2012-02-17 09:55:00,27.29,27.36,27.26,27.29,350700.0,20.4515,20.504,20.429,20.4515,350700.0
2012-02-17 10:00:00,27.29,27.42,27.28,27.41,455900.0,20.4515,20.5489,20.444,20.5414,455900.0
2012-02-17 10:05:00,27.42,27.47,27.37,27.44,434000.0,20.5489,20.5864,20.5115,20.5639,434000.0
2012-02-17 10:10:00,27.44,27.44,27.36,27.39,340100.0,20.5639,20.5639,20.504,20.5265,340100.0
2012-02-17 10:15:00,27.39,27.43,27.35,27.39,409100.0,20.5265,20.5564,20.4965,20.5265,409100.0
2012-02-17 10:20:00,27.39,27.46,27.38,27.45,480400.0,20.5265,20.5789,20.519,20.5714,480400.0
2012-02-17 10:25:00,27.45,27.6,27.45,27.55,681800.0,20.5714,20.6838,20.5714,20.6464,681800.0
2012-02-17 10:30:00,27.54,27.68,27.4,27.42,597100.0,20.6389,20.7438,20.534,20.5489,597100.0
2012-02-17 10:35:00,27.43,27.47,27.41,27.47,338100.0,20.5564,20.5864,20.5414,20.5864,338100.0
2012-02-17 10:40:00,27.47,27.52,27.45,27.46,197800.0,20.5864,20.6239,20.5714,20.5789,197800.0
2012-02-17 10:45:00,27.45,27.51,27.44,27.5,158900.0,20.5714,20.6164,20.5639,20.6089,158900.0
2012-02-17 10:50:00,27.51,27.59,27.49,27.58,353700.0,20.6164,20.6763,20.6014,20.6688,353700.0
2012-02-17 10:55:00,27.58,27.58,27.5,27.53,248900.0,20.6688,20.6688,20.6089,20.6314,248900.0
2012-02-17 11:00:00,27.53,27.6,27.51,27.59,265200.0,20.6314,20.6838,20.6164,20.6763,265200.0
2012-02-17 11:05:00,27.59,27.59,27.43,27.49,181300.0,20.6763,20.6763,20.5564,20.6014,181300.0
2012-02-17 11:10:00,27.48,27.51,27.44,27.47,146300.0,20.5939,20.6164,20.5639,20.5864,146300.0
2012-02-17 11:15:00,27.48,27.52,27.45,27.49,301900.0,20.5939,20.6239,20.5714,20.6014,301900.0
2012-02-17 11:20:00,27.49,27.51,27.41,27.45,177100.0,20.6014,20.6164,20.5414,20.5714,177100.0
2012-02-17 11:25:00,27.44,27.47,27.41,27.47,197200.0,20.5639,20.5864,20.5414,20.5864,197200.0
2012-02-17 11:30:00,27.46,27.47,27.44,27.45,78000.0,20.5789,20.5864,20.5639,20.5714,78000.0
2012-02-17 11:35:00,27.45,27.46,27.42,27.43,108300.0,20.5714,20.5789,20.5489,20.5564,108300.0
2012-02-17 11:40:00,27.42,27.48,27.42,27.46,81800.0,20.5489,20.5939,20.5489,20.5789,81800.0
2012-02-17 11:45:00,27.47,27.48,27.44,27.45,48300.0,20.5864,20.5939,20.5639,20.5714,48300.0
2012-02-17 11:50:00,27.45,27.48,27.45,27.46,91900.0,20.5714,20.5939,20.5714,20.5789,91900.0
2012-02-17 11:55:00,27.45,27.48,27.43,27.46,128400.0,20.5714,20.5939,20.5564,20.5789,128400.0
2012-02-17 12:00:00,27.46,27.47,27.43,27.44,80200.0,20.5789,20.5864,20.5564,20.5639,80200.0
2012-02-17 12:05:00,27.44,27.46,27.4,27.41,131600.0,20.5639,20.5789,20.534,20.5414,131600.0
2012-02-17 12:10:00,27.41,27.42,27.3,27.35,181100.0,20.5414,20.5489,20.459,20.4965,181100.0
2012-02-17 12:15:00,27.35,27.36,27.35,27.36,39900.0,20.4965,20.504,20.4965,20.504,39900.0
2012-02-17 12:20:00,27.35,27.41,27.35,27.38,87100.0,20.4965,20.5414,20.4965,20.519,87100.0
2012-02-17 12:25:00,27.39,27.39,27.32,27.35,128900.0,20.5265,20.5265,20.474,20.4965,128900.0
2012-02-17 12:30:00,27.35,27.37,27.22,27.26,220400.0,20.4965,20.5115,20.3991,20.429,220400.0
2012-02-17 12:35:00,27.25,27.26,27.25,27.26,34000.0,20.4215,20.429,20.4215,20.429,34000.0
2012-02-17 12:40:00,27.26,27.3,27.25,27.28,95200.0,20.429,20.459,20.4215,20.444,95200.0
2012-02-17 12:45:00,27.29,27.29,27.25,27.26,97900.0,20.4515,20.4515,20.4215,20.429,97900.0
2012-02-17 12:50:00,27.26,27.27,27.23,27.26,130000.0,20.429,20.4365,20.4066,20.429,130000.0
2012-02-17 12:55:00,27.26,27.27,27.2,27.21,111300.0,20.429,20.4365,20.3841,20.3916,111300.0
2012-02-17 13:00:00,27.21,27.21,27.07,27.13,237900.0,20.3916,20.3916,20.2866,20.3316,237900.0
2012-02-17 13:05:00,27.12,27.18,27.09,27.18,160900.0,20.3241,20.3691,20.3016,20.3691,160900.0
2012-02-17 13:10:00,27.17,27.2,27.15,27.18,148200.0,20.3616,20.3841,20.3466,20.3691,148200.0
2012-02-17 13:15:00,27.18,27.25,27.18,27.2,185100.0,20.3691,20.4215,20.3691,20.3841,185100.0
2012-02-17 13:20:00,27.2,27.24,27.2,27.22,44700.0,20.3841,20.414,20.3841,20.3991,44700.0
2012-02-17 13:25:00,27.23,27.28,27.21,27.27,125100.0,20.4066,20.444,20.3916,20.4365,125100.0
2012-02-17 13:30:00,27.27,27.29,27.25,27.27,121100.0,20.4365,20.4515,20.4215,20.4365,121100.0
2012-02-17 13:35:00,27.28,27.36,27.27,27.35,101600.0,20.444,20.504,20.4365,20.4965,101600.0
2012-02-17 13:40:00,27.36,27.36,27.3,27.36,157600.0,20.504,20.504,20.459,20.504,157600.0
2012-02-17 13:45:00,27.35,27.39,27.34,27.37,70400.0,20.4965,20.5265,20.489,20.5115,70400.0
2012-02-17 13:50:00,27.37,27.39,27.33,27.33,57600.0,20.5115,20.5265,20.4815,20.4815,57600.0
2012-02-17 13:55:00,27.34,27.34,27.27,27.32,79200.0,20.489,20.489,20.4365,20.474,79200.0
2012-02-17 14:00:00,27.32,27.38,27.32,27.37,82300.0,20.474,20.519,20.474,20.5115,82300.0
2012-02-17 14:05:00,27.37,27.39,27.37,27.37,121100.0,20.5115,20.5265,20.5115,20.5115,121100.0
2012-02-17 14:10:00,27.37,27.38,27.34,27.37,159600.0,20.5115,20.519,20.489,20.5115,159600.0
2012-02-17 14:15:00,27.37,27.38,27.34,27.38,90000.0,20.5115,20.519,20.489,20.519,90000.0
2012-02-17 14:20:00,27.38,27.38,27.36,27.38,105000.0,20.519,20.519,20.504,20.519,105000.0
2012-02-17 14:25:00,27.38,27.38,27.36,27.38,38200.0,20.519,20.519,20.504,20.519,38200.0
2012-02-17 14:30:00,27.38,27.43,27.37,27.43,73900.0,20.519,20.5564,20.5115,20.5564,73900.0
2012-02-17 14:35:00,27.43,27.43,27.4,27.4,52400.0,20.5564,20.5564,20.534,20.534,52400.0
2012-02-17 14:40:00,27.4,27.44,27.39,27.41,113800.0,20.534,20.5639,20.5265,20.5414,113800.0
2012-02-17 14:45:00,27.42,27.46,27.41,27.43,143500.0,20.5489,20.5789,20.5414,20.5564,143500.0
2012-02-17 14:50:00,27.44,27.47,27.43,27.47,122000.0,20.5639,20.5864,20.5564,20.5864,122000.0
2012-02-17 14:55:00,27.47,27.47,27.36,27.37,100800.0,20.5864,20.5864,20.504,20.5115,100800.0
2012-02-17 15:00:00,27.36,27.41,27.35,27.41,62300.0,20.504,20.5414,20.4965,20.5414,62300.0
2012-02-17 15:05:00,27.41,27.41,27.39,27.39,64600.0,20.5414,20.5414,20.5265,20.5265,64600.0
2012-02-17 15:10:00,27.4,27.41,27.37,27.37,105900.0,20.534,20.5414,20.5115,20.5115,105900.0
2012-02-17 15:15:00,27.38,27.42,27.37,27.38,108000.0,20.519,20.5489,20.5115,20.519,108000.0
2012-02-17 15:20:00,27.38,27.4,27.37,27.4,97300.0,20.519,20.534,20.5115,20.534,97300.0
2012-02-17 15:25:00,27.4,27.41,27.36,27.36,145000.0,20.534,20.5414,20.504,20.504,145000.0
2012-02-17 15:30:00,27.37,27.37,27.34,27.36,203700.0,20.5115,20.5115,20.489,20.504,203700.0
2012-02-17 15:35:00,27.36,27.37,27.3,27.36,139000.0,20.504,20.5115,20.459,20.504,139000.0
2012-02-17 15:40:00,27.36,27.37,27.34,27.36,158800.0,20.504,20.5115,20.489,20.504,158800.0
2012-02-17 15:45:00,27.35,27.36,27.31,27.35,153500.0,20.4965,20.504,20.4665,20.4965,153500.0
2012-02-17 15:50:00,27.35,27.42,27.34,27.4,267200.0,20.4965,20.5489,20.489,20.534,267200.0
2012-02-17 15:55:00,27.41,27.41,27.33,27.35,806200.0,20.5414,20.5414,20.4815,20.4965,806200.0
2012-02-21 09:30:00,27.22,27.4,27.2,27.4,322400.0,20.3991,20.534,20.3841,20.534,322400.0
2012-02-21 09:35:00,27.39,27.5,27.37,27.46,225600.0,20.5265,20.6089,20.5115,20.5789,225600.0
2012-02-21 09:40:00,27.45,27.5,27.4,27.4,105800.0,20.5714,20.6089,20.534,20.534,105800.0
2012-02-21 09:45:00,27.41,27.41,27.25,27.28,319900.0,20.5414,20.5414,20.4215,20.444,319900.0
2012-02-21 09:50:00,27.29,27.29,27.15,27.15,147600.0,20.4515,20.4515,20.3466,20.3466,147600.0
2012-02-21 09:55:00,27.15,27.22,27.11,27.15,178200.0,20.3466,20.3991,20.3166,20.3466,178200.0
2012-02-21 10:00:00,27.15,27.18,27.09,27.16,186900.0,20.3466,20.3691,20.3016,20.3541,186900.0
2012-02-21 10:05:00,27.16,27.19,27.12,27.16,81100.0,20.3541,20.3766,20.3241,20.3541,81100.0
2012-02-21 10:10:00,27.16,27.22,27.15,27.19,192100.0,20.3541,20.3991,20.3466,20.3766,192100.0
2012-02-21 10:15:00,27.18,27.21,27.14,27.14,98000.0,20.3691,20.3916,20.3391,20.3391,98000.0
2012-02-21 10:20:00,27.14,27.21,27.14,27.21,52400.0,20.3391,20.3916,20.3391,20.3916,52400.0
2012-02-21 10:25:00,27.2,27.3,27.19,27.21,117900.0,20.3841,20.459,20.3766,20.3916,117900.0
2012-02-21 10:30:00,27.21,27.26,27.2,27.24,65000.0,20.3916,20.429,20.3841,20.414,65000.0
2012-02-21 10:35:00,27.24,27.32,27.23,27.3,59300.0,20.414,20.474,20.4066,20.459,59300.0
2012-02-21 10:40:00,27.3,27.32,27.25,27.25,46500.0,20.459,20.474,20.4215,20.4215,46500.0
2012-02-21 10:45:00,27.26,27.33,27.26,27.3,102700.0,20.429,20.4815,20.429,20.459,102700.0
2012-02-21 10:50:00,27.3,27.39,27.29,27.37,139800.0,20.459,20.5265,20.4515,20.5115,139800.0
2012-02-21 10:55:00,27.37,27.39,27.37,27.39,40300.0,20.5115,20.5265,20.5115,20.5265,40300.0
2012-02-21 11:00:00,27.38,27.42,27.38,27.39,132800.0,20.519,20.5489,20.519,20.5265,132800.0
2012-02-21 11:05:00,27.39,27.41,27.39,27.41,87600.0,20.5265,20.5414,20.5265,20.5414,87600.0
2012-02-21 11:10:00,27.41,27.48,27.4,27.48,118200.0,20.5414,20.5939,20.534,20.5939,118200.0
2012-02-21 11:15:00,27.48,27.5,27.47,27.49,127000.0,20.5939,20.6089,20.5864,20.6014,127000.0
2012-02-21 11:20:00,27.5,27.5,27.42,27.45,95200.0,20.6089,20.6089,20.5489,20.5714,95200.0
2012-02-21 11:25:00,27.43,27.45,27.42,27.45,32200.0,20.5564,20.5714,20.5489,20.5714,32200.0
2012-02-21 11:30:00,27.45,27.45,27.43,27.44,97400.0,20.5714,20.5714,20.5564,20.5639,97400.0
2012-02-21 11:35:00,27.44,27.44,27.41,27.43,44000.0,20.5639,20.5639,20.5414,20.5564,44000.0
2012-02-21 11:40:00,27.44,27.44,27.42,27.42,38400.0,20.5639,20.5639,20.5489,20.5489,38400.0
2012-02-21 11:45:00,27.43,27.43,27.42,27.42,53300.0,20.5564,20.5564,20.5489,20.5489,53300.0
2012-02-21 11:50:00,27.43,27.44,27.42,27.43,32500.0,20.5564,20.5639,20.5489,20.5564,32500.0
2012-02-21 11:55:00,27.43,27.5,27.43,27.49,121400.0,20.5564,20.6089,20.5564,20.6014,121400.0
2012-02-21 12:00:00,27.49,27.5,27.46,27.48,101200.0,20.6014,20.6089,20.5789,20.5939,101200.0
2012-02-21 12:05:00,27.49,27.5,27.47,27.49,98700.0,20.6014,20.6089,20.5864,20.6014,98700.0
2012-02-21 12:10:00,27.48,27.49,27.46,27.49,41300.0,20.5939,20.6014,20.5789,20.6014,41300.0
2012-02-21 12:15:00,27.48,27.49,27.4,27.4,132000.0,20.5939,20.6014,20.534,20.534,132000.0
2012-02-21 12:20:00,27.41,27.48,27.41,27.48,65300.0,20.5414,20.5939,20.5414,20.5939,65300.0
2012-02-21 12:25:00,27.46,27.48,27.45,27.46,33800.0,20.5789,20.5939,20.5714,20.5789,33800.0
2012-02-21 12:30:00,27.46,27.48,27.45,27.45,25600.0,20.5789,20.5939,20.5714,20.5714,25600.0
2012-02-21 12:35:00,27.46,27.53,27.45,27.53,140500.0,20.5789,20.6314,20.5714,20.6314,140500.0
2012-02-21 12:40:00,27.52,27.55,27.51,27.53,91200.0,20.6239,20.6464,20.6164,20.6314,91200.0
2012-02-21 12:45:00,27.54,27.54,27.47,27.5,88900.0,20.6389,20.6389,20.5864,20.6089,88900.0
2012-02-21 12:50:00,27.51,27.54,27.45,27.54,77500.0,20.6164,20.6389,20.5714,20.6389,77500.0
2012-02-21 12:55:00,27.53,27.54,27.44,27.45,141600.0,20.6314,20.6389,20.5639,20.5714,141600.0
2012-02-21 13:00:00,27.46,27.46,27.43,27.45,189300.0,20.5789,20.5789,20.5564,20.5714,189300.0
2012-02-21 13:05:00,27.45,27.47,27.41,27.41,184900.0,20.5714,20.5864,20.5414,20.5414,184900.0
2012-02-21 13:10:00,27.41,27.45,27.4,27.43,82800.0,20.5414,20.5714,20.534,20.5564,82800.0
2012-02-21 13:15:00,27.42,27.44,27.42,27.44,48700.0,20.5489,20.5639,20.5489,20.5639,48700.0
2012-02-21 13:20:00,27.43,27.45,27.43,27.44,36400.0,20.5564,20.5714,20.5564,20.5639,36400.0
2012-02-21 13:25:00,27.44,27.45,27.41,27.43,85300.0,20.5639,20.5714,20.5414,20.5564,85300.0
2012-02-21 13:30:00,27.43,27.44,27.42,27.44,18000.0,20.5564,20.5639,20.5489,20.5639,18000.0
2012-02-21 13:35:00,27.43,27.44,27.43,27.43,16300.0,20.5564,20.5639,20.5564,20.5564,16300.0
2012-02-21 13:40:00,27.43,27.43,27.37,27.38,170600.0,20.5564,20.5564,20.5115,20.519,170600.0
2012-02-21 13:45:00,27.38,27.44,27.37,27.41,107700.0,20.519,20.5639,20.5115,20.5414,107700.0
2012-02-21 13:50:00,27.42,27.44,27.34,27.34,82900.0,20.5489,20.5639,20.489,20.489,82900.0
2012-02-21 13:55:00,27.34,27.35,27.31,27.33,60900.0,20.489,20.4965,20.4665,20.4815,60900.0
2012-02-21 14:00:00,27.34,27.37,27.32,27.35,126500.0,20.489,20.5115,20.474,20.4965,126500.0
2012-02-21 14:05:00,27.36,27.36,27.3,27.3,94900.0,20.504,20.504,20.459,20.459,94900.0
2012-02-21 14:10:00,27.3,27.31,27.22,27.26,88400.0,20.459,20.4665,20.3991,20.429,88400.0
2012-02-21 14:15:00,27.26,27.29,27.22,27.27,62800.0,20.429,20.4515,20.3991,20.4365,62800.0
2012-02-21 14:20:00,27.26,27.28,27.22,27.28,59300.0,20.429,20.444,20.3991,20.444,59300.0
2012-02-21 14:25:00,27.28,27.31,27.25,27.25,54600.0,20.444,20.4665,20.4215,20.4215,54600.0
2012-02-21 14:30:00,27.25,27.26,27.21,27.21,38700.0,20.4215,20.429,20.3916,20.3916,38700.0
2012-02-21 14:35:00,27.21,27.23,27.16,27.16,59400.0,20.3916,20.4066,20.3541,20.3541,59400.0
2012-02-21 14:40:00,27.17,27.17,27.08,27.11,76500.0,20.3616,20.3616,20.2941,20.3166,76500.0
2012-02-21 14:45:00,27.12,27.14,27.1,27.12,54000.0,20.3241,20.3391,20.3091,20.3241,54000.0
2012-02-21 14:50:00,27.12,27.13,27.04,27.05,99800.0,20.3241,20.3316,20.2642,20.2717,99800.0
2012-02-21 14:55:00,27.05,27.07,27.03,27.05,110100.0,20.2717,20.2866,20.2567,20.2717,110100.0
2012-02-21 15:00:00,27.06,27.07,27.05,27.07,77500.0,20.2792,20.2866,20.2717,20.2866,77500.0
2012-02-21 15:05:00,27.07,27.09,27.06,27.09,100100.0,20.2866,20.3016,20.2792,20.3016,100100.0
2012-02-21 15:10:00,27.09,27.09,27.08,27.08,33500.0,20.3016,20.3016,20.2941,20.2941,33500.0
2012-02-21 15:15:00,27.09,27.09,26.99,27.0,335100.0,20.3016,20.3016,20.2267,20.2342,335100.0
2012-02-21 15:20:00,27.0,27.07,26.99,27.07,143300.0,20.2342,20.2866,20.2267,20.2866,143300.0
2012-02-21 15:25:00,27.07,27.07,27.0,27.01,66600.0,20.2866,20.2866,20.2342,20.2417,66600.0
2012-02-21 15:30:00,27.0,27.06,26.99,27.02,122100.0,20.2342,20.2792,20.2267,20.2492,122100.0
2012-02-21 15:35:00,27.02,27.03,27.02,27.02,58000.0,20.2492,20.2567,20.2492,20.2492,58000.0
2012-02-21 15:40:00,27.02,27.08,27.02,27.05,116400.0,20.2492,20.2941,20.2492,20.2717,116400.0
2012-02-21 15:45:00,27.06,27.06,26.99,27.01,182600.0,20.2792,20.2792,20.2267,20.2417,182600.0
2012-02-21 15:50:00,27.02,27.03,27.01,27.03,89300.0,20.2492,20.2567,20.2417,20.2567,89300.0
2012-02-21 15:55:00,27.03,27.06,27.02,27.05,225100.0,20.2567,20.2792,20.2492,20.2717,225100.0
2012-02-22 09:30:00,27.08,27.13,27.0,27.07,419100.0,20.2941,20.3316,20.2342,20.2866,419100.0
2012-02-22 09:35:00,27.07,27.11,26.91,26.96,192800.0,20.2866,20.3166,20.1667,20.2042,192800.0
2012-02-22 09:40:00,26.96,27.1,26.96,27.09,129900.0,20.2042,20.3091,20.2042,20.3016,129900.0
2012-02-22 09:45:00,27.08,27.11,27.02,27.04,122800.0,20.2941,20.3166,20.2492,20.2642,122800.0
2012-02-22 09:50:00,27.03,27.04,26.97,27.01,226600.0,20.2567,20.2642,20.2117,20.2417,226600.0
2012-02-22 09:55:00,27.02,27.07,27.0,27.06,81300.0,20.2492,20.2866,20.2342,20.2792,81300.0
2012-02-22 10:00:00,27.05,27.05,26.83,26.94,505400.0,20.2717,20.2717,20.1068,20.1892,505400.0
2012-02-22 10:05:00,26.94,27.0,26.91,26.97,162400.0,20.1892,20.2342,20.1667,20.2117,162400.0
2012-02-22 10:10:00,26.98,27.09,26.96,27.04,260800.0,20.2192,20.3016,20.2042,20.2642,260800.0
2012-02-22 10:15:00,27.03,27.04,27.01,27.03,35200.0,20.2567,20.2642,20.2417,20.2567,35200.0
2012-02-22 10:20:00,27.02,27.04,27.0,27.0,124000.0,20.2492,20.2642,20.2342,20.2342,124000.0
2012-02-22 10:25:00,27.0,27.02,26.94,26.94,123000.0,20.2342,20.2492,20.1892,20.1892,123000.0
2012-02-22 10:30:00,26.94,26.95,26.85,26.92,166600.0,20.1892,20.1967,20.1218,20.1742,166600.0
2012-02-22 10:35:00,26.93,26.94,26.86,26.9,184200.0,20.1817,20.1892,20.1293,20.1592,184200.0
2012-02-22 10:40:00,26.9,26.93,26.89,26.89,115800.0,20.1592,20.1817,20.1518,20.1518,115800.0
2012-02-22 10:45:00,26.89,26.94,26.88,26.9,82800.0,20.1518,20.1892,20.1443,20.1592,82800.0
2012-02-22 10:50:00,26.91,26.94,26.91,26.91,55200.0,20.1667,20.1892,20.1667,20.1667,55200.0
2012-02-22 10:55:00,26.91,26.92,26.85,26.86,65400.0,20.1667,20.1742,20.1218,20.1293,65400.0
2012-02-22 11:00:00,26.86,26.91,26.86,26.9,76200.0,20.1293,20.1667,20.1293,20.1592,76200.0
2012-02-22 11:05:00,26.9,26.91,26.8,26.82,335600.0,20.1592,20.1667,20.0843,20.0993,335600.0
2012-02-22 11:10:00,26.82,26.83,26.75,26.76,137500.0,20.0993,20.1068,20.0468,20.0543,137500.0
2012-02-22 11:15:00,26.76,26.78,26.67,26.69,105000.0,20.0543,20.0693,19.9869,20.0019,105000.0
2012-02-22 11:20:00,26.7,26.73,26.69,26.69,67800.0,20.0094,20.0318,20.0019,20.0019,67800.0
2012-02-22 11:25:00,26.69,26.73,26.68,26.68,124500.0,20.0019,20.0318,19.9944,19.9944,124500.0
2012-02-22 11:30:00,26.69,26.73,26.66,26.68,127800.0,20.0019,20.0318,19.9794,19.9944,127800.0
2012-02-22 11:35:00,26.68,26.7,26.63,26.7,127700.0,19.9944,20.0094,19.9569,20.0094,127700.0
2012-02-22 11:40:00,26.69,26.7,26.61,26.62,121100.0,20.0019,20.0094,19.9419,19.9494,121100.0
2012-02-22 11:45:00,26.62,26.68,26.62,26.63,94800.0,19.9494,19.9944,19.9494,19.9569,94800.0
2012-02-22 11:50:00,26.63,26.64,26.57,26.58,145400.0,19.9569,19.9644,19.9119,19.9194,145400.0
2012-02-22 11:55:00,26.58,26.68,26.58,26.67,59500.0,19.9194,19.9944,19.9194,19.9869,59500.0
2012-02-22 12:00:00,26.68,26.68,26.62,26.67,120000.0,19.9944,19.9944,19.9494,19.9869,120000.0
2012-02-22 12:05:00,26.68,26.7,26.65,26.66,173900.0,19.9944,20.0094,19.9719,19.9794,173900.0
2012-02-22 12:10:00,26.67,26.75,26.66,26.73,188600.0,19.9869,20.0468,19.9794,20.0318,188600.0
2012-02-22 12:15:00,26.74,26.76,26.71,26.73,51000.0,20.0393,20.0543,20.0169,20.0318,51000.0
2012-02-22 12:20:00,26.73,26.75,26.72,26.73,50300.0,20.0318,20.0468,20.0244,20.0318,50300.0
2012-02-22 12:25:00,26.74,26.79,26.73,26.75,97700.0,20.0393,20.0768,20.0318,20.0468,97700.0
2012-02-22 12:30:00,26.75,26.76,26.68,26.69,75900.0,20.0468,20.0543,19.9944,20.0019,75900.0
2012-02-22 12:35:00,26.68,26.75,26.68,26.73,37500.0,19.9944,20.0468,19.9944,20.0318,37500.0
2012-02-22 12:40:00,26.73,26.76,26.73,26.74,42800.0,20.0318,20.0543,20.0318,20.0393,42800.0
2012-02-22 12:45:00,26.75,26.76,26.71,26.74,31200.0,20.0468,20.0543,20.0169,20.0393,31200.0
2012-02-22 12:50:00,26.74,26.75,26.73,26.74,61600.0,20.0393,20.0468,20.0318,20.0393,61600.0
2012-02-22 12:55:00,26.75,26.75,26.71,26.71,33900.0,20.0468,20.0468,20.0169,20.0169,33900.0
2012-02-22 13:00:00,26.71,26.72,26.69,26.71,40600.0,20.0169,20.0244,20.0019,20.0169,40600.0
2012-02-22 13:05:00,26.7,26.71,26.68,26.69,56700.0,20.0094,20.0169,19.9944,20.0019,56700.0
2012-02-22 13:10:00,26.7,26.71,26.65,26.65,72500.0,20.0094,20.0169,19.9719,19.9719,72500.0
2012-02-22 13:15:00,26.65,26.66,26.61,26.62,105500.0,19.9719,19.9794,19.9419,19.9494,105500.0
2012-02-22 13:20:00,26.62,26.63,26.6,26.61,74200.0,19.9494,19.9569,19.9344,19.9419,74200.0
2012-02-22 13:25:00,26.62,26.68,26.62,26.66,43900.0,19.9494,19.9944,19.9494,19.9794,43900.0
2012-02-22 13:30:00,26.66,26.67,26.61,26.62,82700.0,19.9794,19.9869,19.9419,19.9494,82700.0
2012-02-22 13:35:00,26.62,26.62,26.55,26.58,117300.0,19.9494,19.9494,19.897,19.9194,117300.0
2012-02-22 13:40:00,26.58,26.58,26.53,26.55,89800.0,19.9194,19.9194,19.882,19.897,89800.0
2012-02-22 13:45:00,26.56,26.59,26.55,26.59,37600.0,19.9044,19.9269,19.897,19.9269,37600.0
2012-02-22 13:50:00,26.59,26.64,26.58,26.63,117800.0,19.9269,19.9644,19.9194,19.9569,117800.0
2012-02-22 13:55:00,26.62,26.66,26.61,26.66,129000.0,19.9494,19.9794,19.9419,19.9794,129000.0
2012-02-22 14:00:00,26.66,26.66,26.62,26.64,61500.0,19.9794,19.9794,19.9494,19.9644,61500.0
2012-02-22 14:05:00,26.64,26.65,26.6,26.6,70500.0,19.9644,19.9719,19.9344,19.9344,70500.0
2012-02-22 14:10:00,26.6,26.61,26.56,26.61,94600.0,19.9344,19.9419,19.9044,19.9419,94600.0
2012-02-22 14:15:00,26.61,26.66,26.6,26.66,326900.0,19.9419,19.9794,19.9344,19.9794,326900.0
2012-02-22 14:20:00,26.66,26.73,26.66,26.73,265900.0,19.9794,20.0318,19.9794,20.0318,265900.0
2012-02-22 14:25:00,26.72,26.73,26.68,26.68,260400.0,20.0244,20.0318,19.9944,19.9944,260400.0
2012-02-22 14:30:00,26.69,26.72,26.68,26.71,85900.0,20.0019,20.0244,19.9944,20.0169,85900.0
2012-02-22 14:35:00,26.71,26.74,26.65,26.66,91700.0,20.0169,20.0393,19.9719,19.9794,91700.0
2012-02-22 14:40:00,26.66,26.66,26.6,26.6,42000.0,19.9794,19.9794,19.9344,19.9344,42000.0
2012-02-22 14:45:00,26.6,26.61,26.6,26.6,51300.0,19.9344,19.9419,19.9344,19.9344,51300.0
2012-02-22 14:50:00,26.6,26.68,26.6,26.65,122900.0,19.9344,19.9944,19.9344,19.9719,122900.0
2012-02-22 14:55:00,26.66,26.67,26.62,26.62,53300.0,19.9794,19.9869,19.9494,19.9494,53300.0
2012-02-22 15:00:00,26.63,26.63,26.58,26.6,123000.0,19.9569,19.9569,19.9194,19.9344,123000.0
2012-02-22 15:05:00,26.59,26.63,26.59,26.62,44800.0,19.9269,19.9569,19.9269,19.9494,44800.0
2012-02-22 15:10:00,26.62,26.65,26.61,26.65,80900.0,19.9494,19.9719,19.9419,19.9719,80900.0
2012-02-22 15:15:00,26.64,26.66,26.63,26.63,59100.0,19.9644,19.9794,19.9569,19.9569,59100.0
2012-02-22 15:20:00,26.64,26.64,26.58,26.58,103500.0,19.9644,19.9644,19.9194,19.9194,103500.0
2012-02-22 15:25:00,26.58,26.66,26.57,26.64,111500.0,19.9194,19.9794,19.9119,19.9644,111500.0
2012-02-22 15:30:00,26.63,26.64,26.57,26.61,183300.0,19.9569,19.9644,19.9119,19.9419,183300.0
2012-02-22 15:35:00,26.61,26.69,26.61,26.68,77000.0,19.9419,20.0019,19.9419,19.9944,77000.0
2012-02-22 15:40:00,26.68,26.7,26.57,26.57,121000.0,19.9944,20.0094,19.9119,19.9119,121000.0
2012-02-22 15:45:00,26.58,26.6,26.55,26.57,152500.0,19.9194,19.9344,19.897,19.9119,152500.0
2012-02-22 15:50:00,26.57,26.6,26.53,26.56,163500.0,19.9119,19.9344,19.882,19.9044,163500.0
2012-02-22 15:55:00,26.57,26.57,26.54,26.56,277200.0,19.9119,19.9119,19.8895,19.9044,277200.0
2012-02-23 09:30:00,26.67,26.75,26.26,26.49,552000.0,19.9869,20.0468,19.6796,19.852,552000.0
2012-02-23 09:35:00,26.49,26.5,26.31,26.35,148500.0,19.852,19.8595,19.7171,19.7471,148500.0
2012-02-23 09:40:00,26.37,26.43,26.35,26.43,206500.0,19.7621,19.807,19.7471,19.807,206500.0
2012-02-23 09:45:00,26.42,26.54,26.39,26.52,237200.0,19.7995,19.8895,19.777,19.8745,237200.0
2012-02-23 09:50:00,26.51,26.65,26.51,26.64,207500.0,19.867,19.9719,19.867,19.9644,207500.0
2012-02-23 09:55:00,26.64,27.27,26.64,26.83,1009800.0,19.9644,20.4365,19.9644,20.1068,1009800.0
2012-02-23 10:00:00,26.83,26.86,26.76,26.8,168200.0,20.1068,20.1293,20.0543,20.0843,168200.0
2012-02-23 10:05:00,26.8,26.9,26.74,26.89,219100.0,20.0843,20.1592,20.0393,20.1518,219100.0
2012-02-23 10:10:00,26.89,26.92,26.87,26.88,159800.0,20.1518,20.1742,20.1368,20.1443,159800.0
2012-02-23 10:15:00,26.88,26.93,26.83,26.84,99400.0,20.1443,20.1817,20.1068,20.1143,99400.0
2012-02-23 10:20:00,26.84,26.87,26.77,26.8,93800.0,20.1143,20.1368,20.0618,20.0843,93800.0
2012-02-23 10:25:00,26.8,26.82,26.75,26.81,88900.0,20.0843,20.0993,20.0468,20.0918,88900.0
2012-02-23 10:30:00,26.81,26.84,26.76,26.84,73700.0,20.0918,20.1143,20.0543,20.1143,73700.0
2012-02-23 10:35:00,26.84,26.88,26.8,26.8,75300.0,20.1143,20.1443,20.0843,20.0843,75300.0
2012-02-23 10:40:00,26.81,26.86,26.79,26.83,76400.0,20.0918,20.1293,20.0768,20.1068,76400.0
2012-02-23 10:45:00,26.83,26.85,26.78,26.8,136600.0,20.1068,20.1218,20.0693,20.0843,136600.0
2012-02-23 10:50:00,26.79,26.89,26.77,26.86,113000.0,20.0768,20.1518,20.0618,20.1293,113000.0
2012-02-23 10:55:00,26.85,26.85,26.82,26.83,154400.0,20.1218,20.1218,20.0993,20.1068,154400.0
2012-02-23 11:00:00,26.83,26.84,26.8,26.84,89400.0,20.1068,20.1143,20.0843,20.1143,89400.0
2012-02-23 11:05:00,26.85,26.89,26.82,26.85,119800.0,20.1218,20.1518,20.0993,20.1218,119800.0
2012-02-23 11:10:00,26.85,26.9,26.84,26.87,88900.0,20.1218,20.1592,20.1143,20.1368,88900.0
2012-02-23 11:15:00,26.88,26.89,26.8,26.82,92800.0,20.1443,20.1518,20.0843,20.0993,92800.0
2012-02-23 11:20:00,26.82,26.88,26.81,26.85,50900.0,20.0993,20.1443,20.0918,20.1218,50900.0
2012-02-23 11:25:00,26.86,26.87,26.82,26.86,58000.0,20.1293,20.1368,20.0993,20.1293,58000.0
2012-02-23 11:30:00,26.86,26.89,26.86,26.88,68600.0,20.1293,20.1518,20.1293,20.1443,68600.0
2012-02-23 11:35:00,26.88,26.89,26.87,26.87,78100.0,20.1443,20.1518,20.1368,20.1368,78100.0
2012-02-23 11:40:00,26.87,26.9,26.86,26.89,39000.0,20.1368,20.1592,20.1293,20.1518,39000.0
2012-02-23 11:45:00,26.89,26.93,26.86,26.88,66300.0,20.1518,20.1817,20.1293,20.1443,66300.0
2012-02-23 11:50:00,26.88,26.91,26.87,26.87,68900.0,20.1443,20.1667,20.1368,20.1368,68900.0
2012-02-23 11:55:00,26.88,26.91,26.87,26.91,40600.0,20.1443,20.1667,20.1368,20.1667,40600.0
2012-02-23 12:00:00,26.91,26.92,26.8,26.82,81000.0,20.1667,20.1742,20.0843,20.0993,81000.0
2012-02-23 12:05:00,26.83,26.83,26.79,26.8,51100.0,20.1068,20.1068,20.0768,20.0843,51100.0
2012-02-23 12:10:00,26.8,26.82,26.79,26.8,59000.0,20.0843,20.0993,20.0768,20.0843,59000.0
2012-02-23 12:15:00,26.8,26.81,26.79,26.79,18100.0,20.0843,20.0918,20.0768,20.0768,18100.0
2012-02-23 12:20:00,26.8,26.84,26.8,26.8,40200.0,20.0843,20.1143,20.0843,20.0843,40200.0
2012-02-23 12:25:00,26.8,26.84,26.79,26.8,50300.0,20.0843,20.1143,20.0768,20.0843,50300.0
2012-02-23 12:30:00,26.8,26.81,26.77,26.8,62100.0,20.0843,20.0918,20.0618,20.0843,62100.0
2012-02-23 12:35:00,26.8,26.83,26.79,26.82,38200.0,20.0843,20.1068,20.0768,20.0993,38200.0
2012-02-23 12:40:00,26.82,26.84,26.8,26.8,32000.0,20.0993,20.1143,20.0843,20.0843,32000.0
2012-02-23 12:45:00,26.8,26.83,26.78,26.79,47500.0,20.0843,20.1068,20.0693,20.0768,47500.0
2012-02-23 12:50:00,26.79,26.82,26.76,26.78,19300.0,20.0768,20.0993,20.0543,20.0693,19300.0
2012-02-23 12:55:00,26.79,26.8,26.75,26.79,20800.0,20.0768,20.0843,20.0468,20.0768,20800.0
2012-02-23 13:00:00,26.79,26.8,26.76,26.79,16300.0,20.0768,20.0843,20.0543,20.0768,16300.0
2012-02-23 13:05:00,26.78,26.78,26.72,26.75,41300.0,20.0693,20.0693,20.0244,20.0468,41300.0
2012-02-23 13:10:00,26.75,26.79,26.71,26.78,29400.0,20.0468,20.0768,20.0169,20.0693,29400.0
2012-02-23 13:15:00,26.79,26.8,26.75,26.77,69400.0,20.0768,20.0843,20.0468,20.0618,69400.0
2012-02-23 13:20:00,26.76,26.79,26.74,26.79,43100.0,20.0543,20.0768,20.0393,20.0768,43100.0
2012-02-23 13:25:00,26.79,26.81,26.76,26.8,276300.0,20.0768,20.0918,20.0543,20.0843,276300.0
2012-02-23 13:30:00,26.8,26.81,26.79,26.8,102000.0,20.0843,20.0918,20.0768,20.0843,102000.0
2012-02-23 13:35:00,26.81,26.81,26.79,26.81,162300.0,20.0918,20.0918,20.0768,20.0918,162300.0
2012-02-23 13:40:00,26.81,26.88,26.8,26.88,156300.0,20.0918,20.1443,20.0843,20.1443,156300.0
2012-02-23 13:45:00,26.89,26.92,26.81,26.82,127700.0,20.1518,20.1742,20.0918,20.0993,127700.0
2012-02-23 13:50:00,26.81,26.85,26.79,26.82,93600.0,20.0918,20.1218,20.0768,20.0993,93600.0
2012-02-23 13:55:00,26.82,26.84,26.79,26.82,92900.0,20.0993,20.1143,20.0768,20.0993,92900.0
2012-02-23 14:00:00,26.82,26.86,26.77,26.8,71700.0,20.0993,20.1293,20.0618,20.0843,71700.0
2012-02-23 14:05:00,26.81,26.84,26.8,26.8,32900.0,20.0918,20.1143,20.0843,20.0843,32900.0
2012-02-23 14:10:00,26.81,26.84,26.81,26.82,22500.0,20.0918,20.1143,20.0918,20.0993,22500.0
2012-02-23 14:15:00,26.82,26.83,26.81,26.81,20200.0,20.0993,20.1068,20.0918,20.0918,20200.0
2012-02-23 14:20:00,26.81,26.82,26.78,26.78,137300.0,20.0918,20.0993,20.0693,20.0693,137300.0
2012-02-23 14:25:00,26.78,26.82,26.78,26.81,75900.0,20.0693,20.0993,20.0693,20.0918,75900.0
2012-02-23 14:30:00,26.82,26.82,26.79,26.8,97000.0,20.0993,20.0993,20.0768,20.0843,97000.0
2012-02-23 14:35:00,26.8,26.84,26.8,26.82,105600.0,20.0843,20.1143,20.0843,20.0993,105600.0
2012-02-23 14:40:00,26.82,26.83,26.76,26.77,108400.0,20.0993,20.1068,20.0543,20.0618,108400.0
2012-02-23 14:45:00,26.77,26.79,26.76,26.76,67700.0,20.0618,20.0768,20.0543,20.0543,67700.0
2012-02-23 14:50:00,26.77,26.8,26.76,26.77,34400.0,20.0618,20.0843,20.0543,20.0618,34400.0
2012-02-23 14:55:00,26.78,26.8,26.77,26.8,41300.0,20.0693,20.0843,20.0618,20.0843,41300.0
2012-02-23 15:00:00,26.8,26.82,26.79,26.8,57200.0,20.0843,20.0993,20.0768,20.0843,57200.0
2012-02-23 15:05:00,26.8,26.84,26.79,26.84,60700.0,20.0843,20.1143,20.0768,20.1143,60700.0
2012-02-23 15:10:00,26.84,26.88,26.84,26.85,97800.0,20.1143,20.1443,20.1143,20.1218,97800.0
2012-02-23 15:15:00,26.85,26.9,26.85,26.9,52900.0,20.1218,20.1592,20.1218,20.1592,52900.0
2012-02-23 15:20:00,26.9,26.9,26.86,26.87,85300.0,20.1592,20.1592,20.1293,20.1368,85300.0
2012-02-23 15:25:00,26.87,26.87,26.85,26.87,82800.0,20.1368,20.1368,20.1218,20.1368,82800.0
2012-02-23 15:30:00,26.87,26.9,26.86,26.87,107100.0,20.1368,20.1592,20.1293,20.1368,107100.0
2012-02-23 15:35:00,26.87,26.91,26.84,26.86,149100.0,20.1368,20.1667,20.1143,20.1293,149100.0
2012-02-23 15:40:00,26.87,26.88,26.8,26.83,179300.0,20.1368,20.1443,20.0843,20.1068,179300.0
2012-02-23 15:45:00,26.83,26.83,26.8,26.8,186000.0,20.1068,20.1068,20.0843,20.0843,186000.0
2012-02-23 15:50:00,26.81,26.85,26.8,26.83,199000.0,20.0918,20.1218,20.0843,20.1068,199000.0
2012-02-23 15:55:00,26.83,26.84,26.79,26.8,419700.0,20.1068,20.1143,20.0768,20.0843,419700.0
2012-02-24 09:30:00,26.93,26.95,26.8,26.92,173000.0,20.1817,20.1967,20.0843,20.1742,173000.0
2012-02-24 09:35:00,26.92,26.95,26.81,26.88,163900.0,20.1742,20.1967,20.0918,20.1443,163900.0
2012-02-24 09:40:00,26.89,26.9,26.79,26.83,99900.0,20.1518,20.1592,20.0768,20.1068,99900.0
2012-02-24 09:45:00,26.83,26.86,26.8,26.81,122300.0,20.1068,20.1293,20.0843,20.0918,122300.0
2012-02-24 09:50:00,26.81,26.88,26.81,26.88,48100.0,20.0918,20.1443,20.0918,20.1443,48100.0
2012-02-24 09:55:00,26.87,26.9,26.87,26.89,46700.0,20.1368,20.1592,20.1368,20.1518,46700.0
2012-02-24 10:00:00,26.89,26.9,26.83,26.88,69200.0,20.1518,20.1592,20.1068,20.1443,69200.0
2012-02-24 10:05:00,26.88,26.88,26.77,26.82,118200.0,20.1443,20.1443,20.0618,20.0993,118200.0
2012-02-24 10:10:00,26.82,26.89,26.81,26.83,89600.0,20.0993,20.1518,20.0918,20.1068,89600.0
2012-02-24 10:15:00,26.84,26.88,26.82,26.84,51900.0,20.1143,20.1443,20.0993,20.1143,51900.0
2012-02-24 10:20:00,26.83,26.86,26.67,26.69,194400.0,20.1068,20.1293,19.9869,20.0019,194400.0
2012-02-24 10:25:00,26.68,26.72,26.66,26.67,43100.0,19.9944,20.0244,19.9794,19.9869,43100.0
2012-02-24 10:30:00,26.67,26.69,26.64,26.64,184900.0,19.9869,20.0019,19.9644,19.9644,184900.0
2012-02-24 10:35:00,26.64,26.67,26.63,26.64,77800.0,19.9644,19.9869,19.9569,19.9644,77800.0
2012-02-24 10:40:00,26.64,26.65,26.57,26.59,176700.0,19.9644,19.9719,19.9119,19.9269,176700.0
2012-02-24 10:45:00,26.58,26.59,26.52,26.58,127100.0,19.9194,19.9269,19.8745,19.9194,127100.0
2012-02-24 10:50:00,26.59,26.61,26.54,26.55,57000.0,19.9269,19.9419,19.8895,19.897,57000.0
2012-02-24 10:55:00,26.55,26.59,26.52,26.59,87400.0,19.897,19.9269,19.8745,19.9269,87400.0
2012-02-24 11:00:00,26.59,26.65,26.58,26.63,149400.0,19.9269,19.9719,19.9194,19.9569,149400.0
2012-02-24 11:05:00,26.64,26.66,26.62,26.63,80400.0,19.9644,19.9794,19.9494,19.9569,80400.0
2012-02-24 11:10:00,26.63,26.64,26.61,26.62,61000.0,19.9569,19.9644,19.9419,19.9494,61000.0
2012-02-24 11:15:00,26.63,26.64,26.6,26.63,50500.0,19.9569,19.9644,19.9344,19.9569,50500.0
2012-02-24 11:20:00,26.63,26.69,26.62,26.69,76400.0,19.9569,20.0019,19.9494,20.0019,76400.0
2012-02-24 11:25:00,26.68,26.7,26.64,26.68,64600.0,19.9944,20.0094,19.9644,19.9944,64600.0
2012-02-24 11:30:00,26.67,26.7,26.66,26.67,42300.0,19.9869,20.0094,19.9794,19.9869,42300.0
2012-02-24 11:35:00,26.67,26.75,26.66,26.74,76200.0,19.9869,20.0468,19.9794,20.0393,76200.0
2012-02-24 11:40:00,26.73,26.75,26.69,26.7,51300.0,20.0318,20.0468,20.0019,20.0094,51300.0
2012-02-24 11:45:00,26.7,26.71,26.65,26.68,32800.0,20.0094,20.0169,19.9719,19.9944,32800.0
2012-02-24 11:50:00,26.68,26.73,26.67,26.72,21100.0,19.9944,20.0318,19.9869,20.0244,21100.0
2012-02-24 11:55:00,26.73,26.73,26.68,26.69,29900.0,20.0318,20.0318,19.9944,20.0019,29900.0
2012-02-24 12:00:00,26.69,26.71,26.68,26.69,32700.0,20.0019,20.0169,19.9944,20.0019,32700.0
2012-02-24 12:05:00,26.7,26.7,26.69,26.69,22600.0,20.0094,20.0094,20.0019,20.0019,22600.0
2012-02-24 12:10:00,26.7,26.7,26.66,26.7,63500.0,20.0094,20.0094,19.9794,20.0094,63500.0
2012-02-24 12:15:00,26.7,26.7,26.65,26.69,50800.0,20.0094,20.0094,19.9719,20.0019,50800.0
2012-02-24 12:20:00,26.69,26.7,26.65,26.67,53600.0,20.0019,20.0094,19.9719,19.9869,53600.0
2012-02-24 12:25:00,26.67,26.69,26.65,26.68,23900.0,19.9869,20.0019,19.9719,19.9944,23900.0
2012-02-24 12:30:00,26.69,26.69,26.66,26.67,26500.0,20.0019,20.0019,19.9794,19.9869,26500.0
2012-02-24 12:35:00,26.67,26.68,26.66,26.67,15100.0,19.9869,19.9944,19.9794,19.9869,15100.0
2012-02-24 12:40:00,26.67,26.67,26.66,26.67,17500.0,19.9869,19.9869,19.9794,19.9869,17500.0
2012-02-24 12:45:00,26.66,26.67,26.64,26.65,34000.0,19.9794,19.9869,19.9644,19.9719,34000.0
2012-02-24 12:50:00,26.66,26.66,26.62,26.63,25700.0,19.9794,19.9794,19.9494,19.9569,25700.0
2012-02-24 12:55:00,26.64,26.66,26.63,26.65,27600.0,19.9644,19.9794,19.9569,19.9719,27600.0
2012-02-24 13:00:00,26.65,26.67,26.63,26.64,48100.0,19.9719,19.9869,19.9569,19.9644,48100.0
2012-02-24 13:05:00,26.64,26.65,26.61,26.61,30000.0,19.9644,19.9719,19.9419,19.9419,30000.0
2012-02-24 13:10:00,26.62,26.62,26.6,26.6,24300.0,19.9494,19.9494,19.9344,19.9344,24300.0
2012-02-24 13:15:00,26.6,26.61,26.6,26.61,20200.0,19.9344,19.9419,19.9344,19.9419,20200.0
2012-02-24 13:20:00,26.6,26.61,26.6,26.6,23700.0,19.9344,19.9419,19.9344,19.9344,23700.0
2012-02-24 13:25:00,26.6,26.6,26.54,26.54,29000.0,19.9344,19.9344,19.8895,19.8895,29000.0
2012-02-24 13:30:00,26.54,26.56,26.44,26.48,112300.0,19.8895,19.9044,19.8145,19.8445,112300.0
2012-02-24 13:35:00,26.48,26.52,26.46,26.46,60500.0,19.8445,19.8745,19.8295,19.8295,60500.0
2012-02-24 13:40:00,26.46,26.5,26.46,26.49,35800.0,19.8295,19.8595,19.8295,19.852,35800.0
2012-02-24 13:45:00,26.49,26.53,26.45,26.45,40300.0,19.852,19.882,19.822,19.822,40300.0
2012-02-24 13:50:00,26.46,26.47,26.39,26.4,194800.0,19.8295,19.837,19.777,19.7845,194800.0
2012-02-24 13:55:00,26.4,26.44,26.37,26.4,242800.0,19.7845,19.8145,19.7621,19.7845,242800.0
2012-02-24 14:00:00,26.4,26.45,26.39,26.43,77100.0,19.7845,19.822,19.777,19.807,77100.0
2012-02-24 14:05:00,26.44,26.45,26.43,26.44,41700.0,19.8145,19.822,19.807,19.8145,41700.0
2012-02-24 14:10:00,26.45,26.47,26.44,26.44,85600.0,19.822,19.837,19.8145,19.8145,85600.0
2012-02-24 14:15:00,26.45,26.45,26.42,26.43,39000.0,19.822,19.822,19.7995,19.807,39000.0
2012-02-24 14:20:00,26.44,26.44,26.41,26.41,27600.0,19.8145,19.8145,19.792,19.792,27600.0
2012-02-24 14:25:00,26.4,26.43,26.35,26.37,141400.0,19.7845,19.807,19.7471,19.7621,141400.0
2012-02-24 14:30:00,26.37,26.4,26.33,26.39,168900.0,19.7621,19.7845,19.7321,19.777,168900.0
2012-02-24 14:35:00,26.38,26.4,26.3,26.35,112600.0,19.7696,19.7845,19.7096,19.7471,112600.0
2012-02-24 14:40:00,26.35,26.35,26.3,26.33,136000.0,19.7471,19.7471,19.7096,19.7321,136000.0
2012-02-24 14:45:00,26.33,26.34,26.32,26.33,34200.0,19.7321,19.7396,19.7246,19.7321,34200.0
2012-02-24 14:50:00,26.33,26.34,26.3,26.3,67400.0,19.7321,19.7396,19.7096,19.7096,67400.0
2012-02-24 14:55:00,26.3,26.31,26.25,26.26,158800.0,19.7096,19.7171,19.6721,19.6796,158800.0
2012-02-24 15:00:00,26.26,26.27,26.25,26.26,92300.0,19.6796,19.6871,19.6721,19.6796,92300.0
2012-02-24 15:05:00,26.27,26.27,26.25,26.25,94300.0,19.6871,19.6871,19.6721,19.6721,94300.0
2012-02-24 15:10:00,26.25,26.26,26.24,26.25,116000.0,19.6721,19.6796,19.6646,19.6721,116000.0
2012-02-24 15:15:00,26.25,26.27,26.24,26.25,207000.0,19.6721,19.6871,19.6646,19.6721,207000.0
2012-02-24 15:20:00,26.25,26.25,26.24,26.25,51600.0,19.6721,19.6721,19.6646,19.6721,51600.0
2012-02-24 15:25:00,26.25,26.25,26.16,26.17,243600.0,19.6721,19.6721,19.6047,19.6122,243600.0
2012-02-24 15:30:00,26.17,26.21,26.14,26.17,323500.0,19.6122,19.6422,19.5897,19.6122,323500.0
2012-02-24 15:35:00,26.17,26.2,26.17,26.17,105900.0,19.6122,19.6347,19.6122,19.6122,105900.0
2012-02-24 15:40:00,26.18,26.18,26.15,26.16,192000.0,19.6197,19.6197,19.5972,19.6047,192000.0
2012-02-24 15:45:00,26.16,26.19,26.15,26.15,325100.0,19.6047,19.6272,19.5972,19.5972,325100.0
2012-02-24 15:50:00,26.16,26.2,26.1,26.11,567400.0,19.6047,19.6347,19.5597,19.5672,567400.0
2012-02-24 15:55:00,26.11,26.12,26.06,26.06,1149900.0,19.5672,19.5747,19.5297,19.5297,1149900.0
2012-02-27 09:30:00,26.06,26.1,25.89,25.89,352400.0,19.5297,19.5597,19.4023,19.4023,352400.0
2012-02-27 09:35:00,25.9,25.95,25.85,25.85,162000.0,19.4098,19.4473,19.3724,19.3724,162000.0
2012-02-27 09:40:00,25.85,25.85,25.57,25.62,306400.0,19.3724,19.3724,19.1625,19.2,306400.0
2012-02-27 09:45:00,25.61,25.78,25.59,25.73,188400.0,19.1925,19.3199,19.1775,19.2824,188400.0
2012-02-27 09:50:00,25.73,25.83,25.73,25.83,100900.0,19.2824,19.3574,19.2824,19.3574,100900.0
2012-02-27 09:55:00,25.83,25.91,25.8,25.87,118500.0,19.3574,19.4173,19.3349,19.3874,118500.0
2012-02-27 10:00:00,25.87,25.94,25.86,25.91,145700.0,19.3874,19.4398,19.3799,19.4173,145700.0
2012-02-27 10:05:00,25.91,25.97,25.9,25.92,83700.0,19.4173,19.4623,19.4098,19.4248,83700.0
2012-02-27 10:10:00,25.93,25.95,25.9,25.93,87600.0,19.4323,19.4473,19.4098,19.4323,87600.0
2012-02-27 10:15:00,25.93,26.0,25.9,25.98,143000.0,19.4323,19.4848,19.4098,19.4698,143000.0
2012-02-27 10:20:00,25.98,26.0,25.94,26.0,76900.0,19.4698,19.4848,19.4398,19.4848,76900.0
2012-02-27 10:25:00,26.0,26.0,25.95,25.95,36700.0,19.4848,19.4848,19.4473,19.4473,36700.0
2012-02-27 10:30:00,25.96,25.98,25.91,25.91,60200.0,19.4548,19.4698,19.4173,19.4173,60200.0
2012-02-27 10:35:00,25.91,25.94,25.9,25.93,55200.0,19.4173,19.4398,19.4098,19.4323,55200.0
2012-02-27 10:40:00,25.93,26.13,25.93,26.1,134900.0,19.4323,19.5822,19.4323,19.5597,134900.0
2012-02-27 10:45:00,26.1,26.17,26.1,26.17,109100.0,19.5597,19.6122,19.5597,19.6122,109100.0
2012-02-27 10:50:00,26.17,26.22,26.12,26.13,86000.0,19.6122,19.6496,19.5747,19.5822,86000.0
2012-02-27 10:55:00,26.13,26.14,26.05,26.05,48300.0,19.5822,19.5897,19.5222,19.5222,48300.0
2012-02-27 11:00:00,26.06,26.16,26.06,26.15,24100.0,19.5297,19.6047,19.5297,19.5972,24100.0
2012-02-27 11:05:00,26.15,26.31,26.15,26.31,114200.0,19.5972,19.7171,19.5972,19.7171,114200.0
2012-02-27 11:10:00,26.31,26.35,26.23,26.35,186200.0,19.7171,19.7471,19.6571,19.7471,186200.0
2012-02-27 11:15:00,26.34,26.4,26.34,26.4,128500.0,19.7396,19.7845,19.7396,19.7845,128500.0
2012-02-27 11:20:00,26.39,26.46,26.34,26.37,102800.0,19.777,19.8295,19.7396,19.7621,102800.0
2012-02-27 11:25:00,26.37,26.39,26.3,26.34,40900.0,19.7621,19.777,19.7096,19.7396,40900.0
2012-02-27 11:30:00,26.34,26.37,26.29,26.3,64700.0,19.7396,19.7621,19.7021,19.7096,64700.0
2012-02-27 11:35:00,26.29,26.31,26.26,26.27,31700.0,19.7021,19.7171,19.6796,19.6871,31700.0
2012-02-27 11:40:00,26.27,26.35,26.24,26.24,67300.0,19.6871,19.7471,19.6646,19.6646,67300.0
2012-02-27 11:45:00,26.25,26.3,26.24,26.3,40900.0,19.6721,19.7096,19.6646,19.7096,40900.0
2012-02-27 11:50:00,26.31,26.31,26.24,26.24,28600.0,19.7171,19.7171,19.6646,19.6646,28600.0
2012-02-27 11:55:00,26.24,26.28,26.22,26.27,47800.0,19.6646,19.6946,19.6496,19.6871,47800.0
2012-02-27 12:00:00,26.28,26.33,26.27,26.31,54800.0,19.6946,19.7321,19.6871,19.7171,54800.0
2012-02-27 12:05:00,26.3,26.32,26.21,26.21,171200.0,19.7096,19.7246,19.6422,19.6422,171200.0
2012-02-27 12:10:00,26.22,26.22,26.18,26.18,71100.0,19.6496,19.6496,19.6197,19.6197,71100.0
2012-02-27 12:15:00,26.19,26.19,26.1,26.11,121300.0,19.6272,19.6272,19.5597,19.5672,121300.0
2012-02-27 12:20:00,26.11,26.16,25.99,26.0,352700.0,19.5672,19.6047,19.4773,19.4848,352700.0
2012-02-27 12:25:00,26.0,26.1,25.95,26.08,107100.0,19.4848,19.5597,19.4473,19.5447,107100.0
2012-02-27 12:30:00,26.08,26.15,26.08,26.13,59700.0,19.5447,19.5972,19.5447,19.5822,59700.0
2012-02-27 12:35:00,26.13,26.24,26.13,26.23,56600.0,19.5822,19.6646,19.5822,19.6571,56600.0
2012-02-27 12:40:00,26.23,26.26,26.21,26.26,12600.0,19.6571,19.6796,19.6422,19.6796,12600.0
2012-02-27 12:45:00,26.26,26.32,26.23,26.32,33500.0,19.6796,19.7246,19.6571,19.7246,33500.0
2012-02-27 12:50:00,26.32,26.38,26.29,26.32,47500.0,19.7246,19.7696,19.7021,19.7246,47500.0
2012-02-27 12:55:00,26.32,26.34,26.26,26.32,36100.0,19.7246,19.7396,19.6796,19.7246,36100.0
2012-02-27 13:00:00,26.32,26.33,26.3,26.3,18600.0,19.7246,19.7321,19.7096,19.7096,18600.0
2012-02-27 13:05:00,26.3,26.33,26.27,26.33,60500.0,19.7096,19.7321,19.6871,19.7321,60500.0
2012-02-27 13:10:00,26.32,26.33,26.29,26.3,28300.0,19.7246,19.7321,19.7021,19.7096,28300.0
2012-02-27 13:15:00,26.29,26.35,26.29,26.34,51100.0,19.7021,19.7471,19.7021,19.7396,51100.0
2012-02-27 13:20:00,26.34,26.36,26.3,26.36,26500.0,19.7396,19.7546,19.7096,19.7546,26500.0
2012-02-27 13:25:00,26.35,26.36,26.32,26.35,70900.0,19.7471,19.7546,19.7246,19.7471,70900.0
2012-02-27 13:30:00,26.36,26.37,26.33,26.34,72600.0,19.7546,19.7621,19.7321,19.7396,72600.0
2012-02-27 13:35:00,26.33,26.36,26.33,26.35,14200.0,19.7321,19.7546,19.7321,19.7471,14200.0
2012-02-27 13:40:00,26.36,26.37,26.33,26.36,42800.0,19.7546,19.7621,19.7321,19.7546,42800.0
2012-02-27 13:45:00,26.36,26.37,26.34,26.35,55100.0,19.7546,19.7621,19.7396,19.7471,55100.0
2012-02-27 13:50:00,26.36,26.4,26.32,26.37,147700.0,19.7546,19.7845,19.7246,19.7621,147700.0
2012-02-27 13:55:00,26.36,26.41,26.32,26.39,246600.0,19.7546,19.792,19.7246,19.777,246600.0
2012-02-27 14:00:00,26.39,26.4,26.38,26.39,26100.0,19.777,19.7845,19.7696,19.777,26100.0
2012-02-27 14:05:00,26.4,26.44,26.32,26.43,190400.0,19.7845,19.8145,19.7246,19.807,190400.0
2012-02-27 14:10:00,26.43,26.45,26.39,26.42,42100.0,19.807,19.822,19.777,19.7995,42100.0
2012-02-27 14:15:00,26.41,26.42,26.38,26.39,116800.0,19.792,19.7995,19.7696,19.777,116800.0
2012-02-27 14:20:00,26.39,26.41,26.36,26.38,153500.0,19.777,19.792,19.7546,19.7696,153500.0
2012-02-27 14:25:00,26.38,26.39,26.35,26.38,72700.0,19.7696,19.777,19.7471,19.7696,72700.0
2012-02-27 14:30:00,26.38,26.38,26.32,26.33,68100.0,19.7696,19.7696,19.7246,19.7321,68100.0
2012-02-27 14:35:00,26.33,26.34,26.32,26.32,79800.0,19.7321,19.7396,19.7246,19.7246,79800.0
2012-02-27 14:40:00,26.33,26.34,26.32,26.33,51400.0,19.7321,19.7396,19.7246,19.7321,51400.0
2012-02-27 14:45:00,26.34,26.35,26.3,26.34,55300.0,19.7396,19.7471,19.7096,19.7396,55300.0
2012-02-27 14:50:00,26.34,26.39,26.33,26.39,43200.0,19.7396,19.777,19.7321,19.777,43200.0
2012-02-27 14:55:00,26.39,26.44,26.38,26.43,48700.0,19.777,19.8145,19.7696,19.807,48700.0
2012-02-27 15:00:00,26.44,26.55,26.44,26.5,151300.0,19.8145,19.897,19.8145,19.8595,151300.0
2012-02-27 15:05:00,26.5,26.55,26.47,26.53,104100.0,19.8595,19.897,19.837,19.882,104100.0
2012-02-27 15:10:00,26.53,26.53,26.44,26.45,147200.0,19.882,19.882,19.8145,19.822,147200.0
2012-02-27 15:15:00,26.44,26.48,26.41,26.46,59200.0,19.8145,19.8445,19.792,19.8295,59200.0
2012-02-27 15:20:00,26.48,26.49,26.44,26.46,76400.0,19.8445,19.852,19.8145,19.8295,76400.0
2012-02-27 15:25:00,26.46,26.46,26.42,26.42,41300.0,19.8295,19.8295,19.7995,19.7995,41300.0
2012-02-27 15:30:00,26.42,26.51,26.42,26.51,98400.0,19.7995,19.867,19.7995,19.867,98400.0
2012-02-27 15:35:00,26.51,26.51,26.48,26.49,98000.0,19.867,19.867,19.8445,19.852,98000.0
2012-02-27 15:40:00,26.49,26.53,26.46,26.5,111700.0,19.852,19.882,19.8295,19.8595,111700.0
2012-02-27 15:45:00,26.51,26.52,26.48,26.52,213400.0,19.867,19.8745,19.8445,19.8745,213400.0
2012-02-27 15:50:00,26.51,26.52,26.48,26.5,191200.0,19.867,19.8745,19.8445,19.8595,191200.0
2012-02-27 15:55:00,26.5,26.52,26.45,26.45,371500.0,19.8595,19.8745,19.822,19.822,371500.0
2012-02-28 09:30:00,26.54,26.55,26.22,26.28,215000.0,19.8895,19.897,19.6496,19.6946,215000.0
2012-02-28 09:35:00,26.28,26.42,26.22,26.35,125600.0,19.6946,19.7995,19.6496,19.7471,125600.0
2012-02-28 09:40:00,26.35,26.38,26.28,26.28,80500.0,19.7471,19.7696,19.6946,19.6946,80500.0
2012-02-28 09:45:00,26.26,26.29,26.21,26.23,108400.0,19.6796,19.7021,19.6422,19.6571,108400.0
2012-02-28 09:50:00,26.23,26.26,26.2,26.26,116100.0,19.6571,19.6796,19.6347,19.6796,116100.0
2012-02-28 09:55:00,26.26,26.32,26.2,26.27,109700.0,19.6796,19.7246,19.6347,19.6871,109700.0
2012-02-28 10:00:00,26.27,26.34,26.24,26.26,226500.0,19.6871,19.7396,19.6646,19.6796,226500.0
2012-02-28 10:05:00,26.26,26.33,26.11,26.12,300900.0,19.6796,19.7321,19.5672,19.5747,300900.0
2012-02-28 10:10:00,26.12,26.2,26.1,26.15,136900.0,19.5747,19.6347,19.5597,19.5972,136900.0
2012-02-28 10:15:00,26.15,26.2,26.11,26.18,102600.0,19.5972,19.6347,19.5672,19.6197,102600.0
2012-02-28 10:20:00,26.18,26.21,26.17,26.2,74100.0,19.6197,19.6422,19.6122,19.6347,74100.0
2012-02-28 10:25:00,26.2,26.24,26.18,26.22,76000.0,19.6347,19.6646,19.6197,19.6496,76000.0
2012-02-28 10:30:00,26.22,26.3,26.22,26.26,99600.0,19.6496,19.7096,19.6496,19.6796,99600.0
2012-02-28 10:35:00,26.26,26.29,26.21,26.26,63300.0,19.6796,19.7021,19.6422,19.6796,63300.0
2012-02-28 10:40:00,26.27,26.33,26.24,26.33,70900.0,19.6871,19.7321,19.6646,19.7321,70900.0
2012-02-28 10:45:00,26.33,26.33,26.24,26.25,72700.0,19.7321,19.7321,19.6646,19.6721,72700.0
2012-02-28 10:50:00,26.25,26.3,26.25,26.26,51900.0,19.6721,19.7096,19.6721,19.6796,51900.0
2012-02-28 10:55:00,26.25,26.3,26.25,26.29,60600.0,19.6721,19.7096,19.6721,19.7021,60600.0
2012-02-28 11:00:00,26.29,26.37,26.29,26.32,100100.0,19.7021,19.7621,19.7021,19.7246,100100.0
2012-02-28 11:05:00,26.33,26.37,26.3,26.37,97500.0,19.7321,19.7621,19.7096,19.7621,97500.0
2012-02-28 11:10:00,26.36,26.4,26.35,26.39,73500.0,19.7546,19.7845,19.7471,19.777,73500.0
2012-02-28 11:15:00,26.39,26.42,26.37,26.41,75700.0,19.777,19.7995,19.7621,19.792,75700.0
2012-02-28 11:20:00,26.41,26.44,26.41,26.44,76100.0,19.792,19.8145,19.792,19.8145,76100.0
2012-02-28 11:25:00,26.43,26.45,26.41,26.44,102300.0,19.807,19.822,19.792,19.8145,102300.0
2012-02-28 11:30:00,26.44,26.45,26.38,26.38,111700.0,19.8145,19.822,19.7696,19.7696,111700.0
2012-02-28 11:35:00,26.38,26.4,26.37,26.4,73000.0,19.7696,19.7845,19.7621,19.7845,73000.0
2012-02-28 11:40:00,26.39,26.4,26.33,26.33,123400.0,19.777,19.7845,19.7321,19.7321,123400.0
2012-02-28 11:45:00,26.33,26.37,26.33,26.36,53800.0,19.7321,19.7621,19.7321,19.7546,53800.0
2012-02-28 11:50:00,26.36,26.36,26.32,26.35,33900.0,19.7546,19.7546,19.7246,19.7471,33900.0
2012-02-28 11:55:00,26.34,26.36,26.32,26.34,84900.0,19.7396,19.7546,19.7246,19.7396,84900.0
2012-02-28 12:00:00,26.33,26.36,26.29,26.34,181400.0,19.7321,19.7546,19.7021,19.7396,181400.0
2012-02-28 12:05:00,26.34,26.36,26.33,26.33,30700.0,19.7396,19.7546,19.7321,19.7321,30700.0
2012-02-28 12:10:00,26.34,26.37,26.32,26.35,31200.0,19.7396,19.7621,19.7246,19.7471,31200.0
2012-02-28 12:15:00,26.34,26.34,26.29,26.3,33200.0,19.7396,19.7396,19.7021,19.7096,33200.0
2012-02-28 12:20:00,26.29,26.32,26.29,26.29,42100.0,19.7021,19.7246,19.7021,19.7021,42100.0
2012-02-28 12:25:00,26.29,26.31,26.29,26.31,44800.0,19.7021,19.7171,19.7021,19.7171,44800.0
2012-02-28 12:30:00,26.3,26.31,26.28,26.29,70500.0,19.7096,19.7171,19.6946,19.7021,70500.0
2012-02-28 12:35:00,26.29,26.3,26.28,26.3,41000.0,19.7021,19.7096,19.6946,19.7096,41000.0
2012-02-28 12:40:00,26.3,26.31,26.27,26.27,48400.0,19.7096,19.7171,19.6871,19.6871,48400.0
2012-02-28 12:45:00,26.27,26.3,26.27,26.3,40900.0,19.6871,19.7096,19.6871,19.7096,40900.0
2012-02-28 12:50:00,26.29,26.3,26.27,26.29,21900.0,19.7021,19.7096,19.6871,19.7021,21900.0
2012-02-28 12:55:00,26.28,26.29,26.27,26.27,29100.0,19.6946,19.7021,19.6871,19.6871,29100.0
2012-02-28 13:00:00,26.27,26.28,26.27,26.28,39200.0,19.6871,19.6946,19.6871,19.6946,39200.0
2012-02-28 13:05:00,26.28,26.3,26.27,26.27,46000.0,19.6946,19.7096,19.6871,19.6871,46000.0
2012-02-28 13:10:00,26.27,26.3,26.26,26.27,65900.0,19.6871,19.7096,19.6796,19.6871,65900.0
2012-02-28 13:15:00,26.28,26.31,26.27,26.3,39800.0,19.6946,19.7171,19.6871,19.7096,39800.0
2012-02-28 13:20:00,26.3,26.3,26.28,26.29,52400.0,19.7096,19.7096,19.6946,19.7021,52400.0
2012-02-28 13:25:00,26.28,26.3,26.26,26.29,74500.0,19.6946,19.7096,19.6796,19.7021,74500.0
2012-02-28 13:30:00,26.28,26.29,26.25,26.25,58700.0,19.6946,19.7021,19.6721,19.6721,58700.0
2012-02-28 13:35:00,26.25,26.29,26.25,26.29,103600.0,19.6721,19.7021,19.6721,19.7021,103600.0
2012-02-28 13:40:00,26.3,26.3,26.25,26.25,50800.0,19.7096,19.7096,19.6721,19.6721,50800.0
2012-02-28 13:45:00,26.26,26.26,26.22,26.22,34700.0,19.6796,19.6796,19.6496,19.6496,34700.0
2012-02-28 13:50:00,26.22,26.22,26.16,26.16,110900.0,19.6496,19.6496,19.6047,19.6047,110900.0
2012-02-28 13:55:00,26.16,26.22,26.15,26.21,117000.0,19.6047,19.6496,19.5972,19.6422,117000.0
2012-02-28 14:00:00,26.21,26.28,26.2,26.25,35600.0,19.6422,19.6946,19.6347,19.6721,35600.0
2012-02-28 14:05:00,26.25,26.26,26.24,26.25,30900.0,19.6721,19.6796,19.6646,19.6721,30900.0
2012-02-28 14:10:00,26.25,26.26,26.21,26.24,41600.0,19.6721,19.6796,19.6422,19.6646,41600.0
2012-02-28 14:15:00,26.24,26.26,26.23,26.23,41200.0,19.6646,19.6796,19.6571,19.6571,41200.0
2012-02-28 14:20:00,26.23,26.24,26.22,26.22,22500.0,19.6571,19.6646,19.6496,19.6496,22500.0
2012-02-28 14:25:00,26.22,26.23,26.15,26.16,61400.0,19.6496,19.6571,19.5972,19.6047,61400.0
2012-02-28 14:30:00,26.15,26.21,26.15,26.2,67500.0,19.5972,19.6422,19.5972,19.6347,67500.0
2012-02-28 14:35:00,26.2,26.21,26.17,26.17,60400.0,19.6347,19.6422,19.6122,19.6122,60400.0
2012-02-28 14:40:00,26.17,26.17,26.15,26.16,57700.0,19.6122,19.6122,19.5972,19.6047,57700.0
2012-02-28 14:45:00,26.16,26.17,26.15,26.16,42900.0,19.6047,19.6122,19.5972,19.6047,42900.0
2012-02-28 14:50:00,26.17,26.21,26.16,26.16,67000.0,19.6122,19.6422,19.6047,19.6047,67000.0
2012-02-28 14:55:00,26.17,26.19,26.16,26.18,64500.0,19.6122,19.6272,19.6047,19.6197,64500.0
2012-02-28 15:00:00,26.17,26.21,26.17,26.2,81500.0,19.6122,19.6422,19.6122,19.6347,81500.0
2012-02-28 15:05:00,26.21,26.21,26.17,26.18,82100.0,19.6422,19.6422,19.6122,19.6197,82100.0
2012-02-28 15:10:00,26.18,26.19,26.16,26.19,78700.0,19.6197,19.6272,19.6047,19.6272,78700.0
2012-02-28 15:15:00,26.19,26.25,26.18,26.21,76000.0,19.6272,19.6721,19.6197,19.6422,76000.0
2012-02-28 15:20:00,26.21,26.21,26.17,26.17,59600.0,19.6422,19.6422,19.6122,19.6122,59600.0
2012-02-28 15:25:00,26.17,26.18,26.17,26.17,61000.0,19.6122,19.6197,19.6122,19.6122,61000.0
2012-02-28 15:30:00,26.18,26.18,26.15,26.15,176900.0,19.6197,19.6197,19.5972,19.5972,176900.0
2012-02-28 15:35:00,26.15,26.21,26.15,26.21,102600.0,19.5972,19.6422,19.5972,19.6422,102600.0
2012-02-28 15:40:00,26.21,26.21,26.17,26.19,209100.0,19.6422,19.6422,19.6122,19.6272,209100.0
2012-02-28 15:45:00,26.19,26.19,26.16,26.17,269500.0,19.6272,19.6272,19.6047,19.6122,269500.0
2012-02-28 15:50:00,26.17,26.18,26.13,26.16,329700.0,19.6122,19.6197,19.5822,19.6047,329700.0
2012-02-28 15:55:00,26.16,26.19,26.14,26.16,353000.0,19.6047,19.6272,19.5897,19.6047,353000.0
2012-02-29 09:30:00,26.1,26.29,26.04,26.07,231800.0,19.5597,19.7021,19.5148,19.5372,231800.0
2012-02-29 09:35:00,26.06,26.1,26.02,26.1,184100.0,19.5297,19.5597,19.4998,19.5597,184100.0
2012-02-29 09:40:00,26.09,26.22,26.09,26.21,90200.0,19.5522,19.6496,19.5522,19.6422,90200.0
2012-02-29 09:45:00,26.23,26.23,26.12,26.21,112000.0,19.6571,19.6571,19.5747,19.6422,112000.0
2012-02-29 09:50:00,26.21,26.39,26.18,26.34,334400.0,19.6422,19.777,19.6197,19.7396,334400.0
2012-02-29 09:55:00,26.34,26.37,26.21,26.25,126400.0,19.7396,19.7621,19.6422,19.6721,126400.0
2012-02-29 10:00:00,26.26,26.35,26.15,26.15,234700.0,19.6796,19.7471,19.5972,19.5972,234700.0
2012-02-29 10:05:00,26.16,26.23,26.07,26.17,366500.0,19.6047,19.6571,19.5372,19.6122,366500.0
2012-02-29 10:10:00,26.16,26.27,26.14,26.26,247100.0,19.6047,19.6871,19.5897,19.6796,247100.0
2012-02-29 10:15:00,26.26,26.34,26.23,26.23,175500.0,19.6796,19.7396,19.6571,19.6571,175500.0
2012-02-29 10:20:00,26.24,26.24,26.11,26.21,194700.0,19.6646,19.6646,19.5672,19.6422,194700.0
2012-02-29 10:25:00,26.21,26.26,26.11,26.12,94600.0,19.6422,19.6796,19.5672,19.5747,94600.0
2012-02-29 10:30:00,26.11,26.12,25.95,26.0,315300.0,19.5672,19.5747,19.4473,19.4848,315300.0
2012-02-29 10:35:00,26.0,26.06,25.99,26.02,95400.0,19.4848,19.5297,19.4773,19.4998,95400.0
2012-02-29 10:40:00,26.02,26.11,25.98,26.08,392100.0,19.4998,19.5672,19.4698,19.5447,392100.0
2012-02-29 10:45:00,26.08,26.09,26.0,26.06,223700.0,19.5447,19.5522,19.4848,19.5297,223700.0
2012-02-29 10:50:00,26.07,26.1,25.93,26.08,173900.0,19.5372,19.5597,19.4323,19.5447,173900.0
2012-02-29 10:55:00,26.08,26.22,26.04,26.21,125600.0,19.5447,19.6496,19.5148,19.6422,125600.0
2012-02-29 11:00:00,26.22,26.28,26.16,26.26,169600.0,19.6496,19.6946,19.6047,19.6796,169600.0
2012-02-29 11:05:00,26.25,26.33,26.25,26.31,240600.0,19.6721,19.7321,19.6721,19.7171,240600.0
2012-02-29 11:10:00,26.31,26.35,26.28,26.3,198800.0,19.7171,19.7471,19.6946,19.7096,198800.0
2012-02-29 11:15:00,26.3,26.35,26.28,26.33,76300.0,19.7096,19.7471,19.6946,19.7321,76300.0
2012-02-29 11:20:00,26.34,26.34,26.25,26.32,97600.0,19.7396,19.7396,19.6721,19.7246,97600.0
2012-02-29 11:25:00,26.31,26.33,26.29,26.32,146800.0,19.7171,19.7321,19.7021,19.7246,146800.0
2012-02-29 11:30:00,26.32,26.34,26.28,26.3,119100.0,19.7246,19.7396,19.6946,19.7096,119100.0
2012-02-29 11:35:00,26.3,26.43,26.3,26.38,190600.0,19.7096,19.807,19.7096,19.7696,190600.0
2012-02-29 11:40:00,26.39,26.43,26.37,26.4,95700.0,19.777,19.807,19.7621,19.7845,95700.0
2012-02-29 11:45:00,26.4,26.42,26.37,26.41,143700.0,19.7845,19.7995,19.7621,19.792,143700.0
2012-02-29 11:50:00,26.41,26.55,26.4,26.47,497200.0,19.792,19.897,19.7845,19.837,497200.0
2012-02-29 11:55:00,26.48,26.48,26.42,26.45,211200.0,19.8445,19.8445,19.7995,19.822,211200.0
2012-02-29 12:00:00,26.45,26.48,26.4,26.43,94700.0,19.822,19.8445,19.7845,19.807,94700.0
2012-02-29 12:05:00,26.43,26.43,26.36,26.38,76800.0,19.807,19.807,19.7546,19.7696,76800.0
2012-02-29 12:10:00,26.39,26.44,26.38,26.4,67600.0,19.777,19.8145,19.7696,19.7845,67600.0
2012-02-29 12:15:00,26.41,26.42,26.29,26.31,181300.0,19.792,19.7995,19.7021,19.7171,181300.0
2012-02-29 12:20:00,26.3,26.41,26.3,26.33,124100.0,19.7096,19.792,19.7096,19.7321,124100.0
2012-02-29 12:25:00,26.32,26.41,26.31,26.41,53800.0,19.7246,19.792,19.7171,19.792,53800.0
2012-02-29 12:30:00,26.41,26.42,26.33,26.33,29600.0,19.792,19.7995,19.7321,19.7321,29600.0
2012-02-29 12:35:00,26.33,26.34,26.3,26.3,71500.0,19.7321,19.7396,19.7096,19.7096,71500.0
2012-02-29 12:40:00,26.3,26.31,26.2,26.22,111400.0,19.7096,19.7171,19.6347,19.6496,111400.0
2012-02-29 12:45:00,26.22,26.24,26.2,26.2,57100.0,19.6496,19.6646,19.6347,19.6347,57100.0
2012-02-29 12:50:00,26.2,26.27,26.15,26.25,92100.0,19.6347,19.6871,19.5972,19.6721,92100.0
2012-02-29 12:55:00,26.25,26.28,26.22,26.26,47300.0,19.6721,19.6946,19.6496,19.6796,47300.0
2012-02-29 13:00:00,26.27,26.28,26.23,26.24,41000.0,19.6871,19.6946,19.6571,19.6646,41000.0
2012-02-29 13:05:00,26.24,26.3,26.23,26.29,63200.0,19.6646,19.7096,19.6571,19.7021,63200.0
2012-02-29 13:10:00,26.29,26.3,26.2,26.21,59200.0,19.7021,19.7096,19.6347,19.6422,59200.0
2012-02-29 13:15:00,26.21,26.23,26.11,26.11,110700.0,19.6422,19.6571,19.5672,19.5672,110700.0
2012-02-29 13:20:00,26.12,26.2,26.08,26.18,154500.0,19.5747,19.6347,19.5447,19.6197,154500.0
2012-02-29 13:25:00,26.18,26.2,26.17,26.17,38900.0,19.6197,19.6347,19.6122,19.6122,38900.0
2012-02-29 13:30:00,26.17,26.19,26.15,26.18,80400.0,19.6122,19.6272,19.5972,19.6197,80400.0
2012-02-29 13:35:00,26.17,26.18,26.13,26.16,46900.0,19.6122,19.6197,19.5822,19.6047,46900.0
2012-02-29 13:40:00,26.16,26.17,26.05,26.07,158700.0,19.6047,19.6122,19.5222,19.5372,158700.0
2012-02-29 13:45:00,26.07,26.07,26.0,26.05,263600.0,19.5372,19.5372,19.4848,19.5222,263600.0
2012-02-29 13:50:00,26.05,26.05,26.03,26.05,81400.0,19.5222,19.5222,19.5073,19.5222,81400.0
2012-02-29 13:55:00,26.05,26.05,26.03,26.05,99200.0,19.5222,19.5222,19.5073,19.5222,99200.0
2012-02-29 14:00:00,26.05,26.11,26.02,26.09,112700.0,19.5222,19.5672,19.4998,19.5522,112700.0
2012-02-29 14:05:00,26.09,26.13,26.08,26.11,49500.0,19.5522,19.5822,19.5447,19.5672,49500.0
2012-02-29 14:10:00,26.11,26.15,26.09,26.12,63000.0,19.5672,19.5972,19.5522,19.5747,63000.0
2012-02-29 14:15:00,26.1,26.11,26.02,26.04,60200.0,19.5597,19.5672,19.4998,19.5148,60200.0
2012-02-29 14:20:00,26.05,26.05,26.02,26.03,34700.0,19.5222,19.5222,19.4998,19.5073,34700.0
2012-02-29 14:25:00,26.02,26.1,26.02,26.09,26800.0,19.4998,19.5597,19.4998,19.5522,26800.0
2012-02-29 14:30:00,26.09,26.12,26.01,26.02,73100.0,19.5522,19.5747,19.4923,19.4998,73100.0
2012-02-29 14:35:00,26.01,26.03,26.0,26.0,125100.0,19.4923,19.5073,19.4848,19.4848,125100.0
2012-02-29 14:40:00,26.01,26.03,26.0,26.0,81400.0,19.4923,19.5073,19.4848,19.4848,81400.0
2012-02-29 14:45:00,26.0,26.05,26.0,26.05,58000.0,19.4848,19.5222,19.4848,19.5222,58000.0
2012-02-29 14:50:00,26.05,26.07,26.04,26.05,70600.0,19.5222,19.5372,19.5148,19.5222,70600.0
2012-02-29 14:55:00,26.06,26.06,26.0,26.01,68400.0,19.5297,19.5297,19.4848,19.4923,68400.0
2012-02-29 15:00:00,26.01,26.01,25.94,25.96,226800.0,19.4923,19.4923,19.4398,19.4548,226800.0
2012-02-29 15:05:00,25.96,26.01,25.95,26.0,93500.0,19.4548,19.4923,19.4473,19.4848,93500.0
2012-02-29 15:10:00,26.0,26.05,26.0,26.02,132200.0,19.4848,19.5222,19.4848,19.4998,132200.0
2012-02-29 15:15:00,26.02,26.05,25.98,26.01,63700.0,19.4998,19.5222,19.4698,19.4923,63700.0
2012-02-29 15:20:00,26.01,26.02,25.95,25.97,58700.0,19.4923,19.4998,19.4473,19.4623,58700.0
2012-02-29 15:25:00,25.96,25.99,25.95,25.98,76200.0,19.4548,19.4773,19.4473,19.4698,76200.0
2012-02-29 15:30:00,25.97,25.98,25.95,25.98,189500.0,19.4623,19.4698,19.4473,19.4698,189500.0
2012-02-29 15:35:00,25.98,26.0,25.92,25.93,104900.0,19.4698,19.4848,19.4248,19.4323,104900.0
2012-02-29 15:40:00,25.93,26.0,25.93,26.0,143000.0,19.4323,19.4848,19.4323,19.4848,143000.0
2012-02-29 15:45:00,26.0,26.03,25.98,26.0,294200.0,19.4848,19.5073,19.4698,19.4848,294200.0
2012-02-29 15:50:00,26.0,26.05,26.0,26.03,195400.0,19.4848,19.5222,19.4848,19.5073,195400.0
2012-02-29 15:55:00,26.02,26.03,26.0,26.01,362700.0,19.4998,19.5073,19.4848,19.4923,362700.0
2012-03-01 09:30:00,26.2,26.42,26.15,26.31,293200.0,19.6347,19.7995,19.5972,19.7171,293200.0
2012-03-01 09:35:00,26.31,26.52,26.29,26.51,188100.0,19.7171,19.8745,19.7021,19.867,188100.0
2012-03-01 09:40:00,26.51,26.58,26.49,26.56,295600.0,19.867,19.9194,19.852,19.9044,295600.0
2012-03-01 09:45:00,26.55,26.58,26.53,26.54,228600.0,19.897,19.9194,19.882,19.8895,228600.0
2012-03-01 09:50:00,26.55,26.7,26.54,26.69,210700.0,19.897,20.0094,19.8895,20.0019,210700.0
2012-03-01 09:55:00,26.7,26.71,26.64,26.68,167200.0,20.0094,20.0169,19.9644,19.9944,167200.0
2012-03-01 10:00:00,26.67,26.7,26.37,26.66,658100.0,19.9869,20.0094,19.7621,19.9794,658100.0
2012-03-01 10:05:00,26.67,26.8,26.6,26.74,493500.0,19.9869,20.0843,19.9344,20.0393,493500.0
2012-03-01 10:10:00,26.75,26.8,26.68,26.69,201100.0,20.0468,20.0843,19.9944,20.0019,201100.0
2012-03-01 10:15:00,26.69,26.77,26.67,26.74,108200.0,20.0019,20.0618,19.9869,20.0393,108200.0
2012-03-01 10:20:00,26.74,26.77,26.69,26.7,155700.0,20.0393,20.0618,20.0019,20.0094,155700.0
2012-03-01 10:25:00,26.7,26.74,26.67,26.68,90000.0,20.0094,20.0393,19.9869,19.9944,90000.0
2012-03-01 10:30:00,26.68,26.68,26.48,26.5,165000.0,19.9944,19.9944,19.8445,19.8595,165000.0
2012-03-01 10:35:00,26.5,26.58,26.47,26.53,203700.0,19.8595,19.9194,19.837,19.882,203700.0
2012-03-01 10:40:00,26.54,26.54,26.4,26.42,171700.0,19.8895,19.8895,19.7845,19.7995,171700.0
2012-03-01 10:45:00,26.41,26.45,26.36,26.44,172900.0,19.792,19.822,19.7546,19.8145,172900.0
2012-03-01 10:50:00,26.44,26.48,26.42,26.46,169500.0,19.8145,19.8445,19.7995,19.8295,169500.0
2012-03-01 10:55:00,26.47,26.52,26.45,26.5,38000.0,19.837,19.8745,19.822,19.8595,38000.0
2012-03-01 11:00:00,26.49,26.53,26.49,26.51,68000.0,19.852,19.882,19.852,19.867,68000.0
2012-03-01 11:05:00,26.52,26.52,26.44,26.45,56200.0,19.8745,19.8745,19.8145,19.822,56200.0
2012-03-01 11:10:00,26.45,26.46,26.42,26.44,90800.0,19.822,19.8295,19.7995,19.8145,90800.0
2012-03-01 11:15:00,26.43,26.5,26.43,26.44,84700.0,19.807,19.8595,19.807,19.8145,84700.0
2012-03-01 11:20:00,26.44,26.48,26.43,26.45,68700.0,19.8145,19.8445,19.807,19.822,68700.0
2012-03-01 11:25:00,26.45,26.49,26.41,26.48,189300.0,19.822,19.852,19.792,19.8445,189300.0
2012-03-01 11:30:00,26.48,26.48,26.44,26.46,94900.0,19.8445,19.8445,19.8145,19.8295,94900.0
2012-03-01 11:35:00,26.46,26.5,26.41,26.44,92300.0,19.8295,19.8595,19.792,19.8145,92300.0
2012-03-01 11:40:00,26.44,26.48,26.44,26.47,80200.0,19.8145,19.8445,19.8145,19.837,80200.0
2012-03-01 11:45:00,26.46,26.53,26.45,26.48,68400.0,19.8295,19.882,19.822,19.8445,68400.0
2012-03-01 11:50:00,26.48,26.64,26.48,26.56,156100.0,19.8445,19.9644,19.8445,19.9044,156100.0
2012-03-01 11:55:00,26.56,26.65,26.52,26.61,95500.0,19.9044,19.9719,19.8745,19.9419,95500.0
2012-03-01 12:00:00,26.61,26.62,26.54,26.56,27000.0,19.9419,19.9494,19.8895,19.9044,27000.0
2012-03-01 12:05:00,26.56,26.57,26.54,26.54,30400.0,19.9044,19.9119,19.8895,19.8895,30400.0
2012-03-01 12:10:00,26.54,26.56,26.52,26.52,37600.0,19.8895,19.9044,19.8745,19.8745,37600.0
2012-03-01 12:15:00,26.52,26.54,26.51,26.52,37000.0,19.8745,19.8895,19.867,19.8745,37000.0
2012-03-01 12:20:00,26.52,26.55,26.5,26.54,41400.0,19.8745,19.897,19.8595,19.8895,41400.0
2012-03-01 12:25:00,26.54,26.56,26.53,26.55,28900.0,19.8895,19.9044,19.882,19.897,28900.0
2012-03-01 12:30:00,26.55,26.56,26.54,26.54,21700.0,19.897,19.9044,19.8895,19.8895,21700.0
2012-03-01 12:35:00,26.54,26.56,26.54,26.56,32100.0,19.8895,19.9044,19.8895,19.9044,32100.0
2012-03-01 12:40:00,26.56,26.56,26.55,26.56,21900.0,19.9044,19.9044,19.897,19.9044,21900.0
2012-03-01 12:45:00,26.54,26.56,26.54,26.56,30700.0,19.8895,19.9044,19.8895,19.9044,30700.0
2012-03-01 12:50:00,26.55,26.56,26.55,26.56,36900.0,19.897,19.9044,19.897,19.9044,36900.0
2012-03-01 12:55:00,26.56,26.56,26.53,26.54,25700.0,19.9044,19.9044,19.882,19.8895,25700.0
2012-03-01 13:00:00,26.54,26.6,26.53,26.57,67600.0,19.8895,19.9344,19.882,19.9119,67600.0
2012-03-01 13:05:00,26.57,26.58,26.54,26.54,41000.0,19.9119,19.9194,19.8895,19.8895,41000.0
2012-03-01 13:10:00,26.55,26.56,26.54,26.55,26200.0,19.897,19.9044,19.8895,19.897,26200.0
2012-03-01 13:15:00,26.55,26.57,26.55,26.56,36200.0,19.897,19.9119,19.897,19.9044,36200.0
2012-03-01 13:20:00,26.56,26.59,26.55,26.57,80700.0,19.9044,19.9269,19.897,19.9119,80700.0
2012-03-01 13:25:00,26.56,26.59,26.56,26.57,34900.0,19.9044,19.9269,19.9044,19.9119,34900.0
2012-03-01 13:30:00,26.56,26.61,26.56,26.61,33400.0,19.9044,19.9419,19.9044,19.9419,33400.0
2012-03-01 13:35:00,26.6,26.67,26.6,26.67,73200.0,19.9344,19.9869,19.9344,19.9869,73200.0
2012-03-01 13:40:00,26.66,26.67,26.6,26.61,61800.0,19.9794,19.9869,19.9344,19.9419,61800.0
2012-03-01 13:45:00,26.6,26.7,26.6,26.65,118700.0,19.9344,20.0094,19.9344,19.9719,118700.0
2012-03-01 13:50:00,26.65,26.65,26.61,26.61,46000.0,19.9719,19.9719,19.9419,19.9419,46000.0
2012-03-01 13:55:00,26.61,26.62,26.58,26.59,74300.0,19.9419,19.9494,19.9194,19.9269,74300.0
2012-03-01 14:00:00,26.58,26.59,26.58,26.59,45000.0,19.9194,19.9269,19.9194,19.9269,45000.0
2012-03-01 14:05:00,26.58,26.6,26.58,26.6,63800.0,19.9194,19.9344,19.9194,19.9344,63800.0
2012-03-01 14:10:00,26.6,26.61,26.55,26.55,65100.0,19.9344,19.9419,19.897,19.897,65100.0
2012-03-01 14:15:00,26.55,26.58,26.55,26.58,55500.0,19.897,19.9194,19.897,19.9194,55500.0
2012-03-01 14:20:00,26.57,26.57,26.51,26.51,71100.0,19.9119,19.9119,19.867,19.867,71100.0
2012-03-01 14:25:00,26.51,26.54,26.51,26.53,26600.0,19.867,19.8895,19.867,19.882,26600.0
2012-03-01 14:30:00,26.54,26.55,26.53,26.54,59800.0,19.8895,19.897,19.882,19.8895,59800.0
2012-03-01 14:35:00,26.54,26.54,26.5,26.52,45900.0,19.8895,19.8895,19.8595,19.8745,45900.0
2012-03-01 14:40:00,26.51,26.52,26.45,26.5,113600.0,19.867,19.8745,19.822,19.8595,113600.0
2012-03-01 14:45:00,26.5,26.52,26.49,26.52,76700.0,19.8595,19.8745,19.852,19.8745,76700.0
2012-03-01 14:50:00,26.52,26.54,26.49,26.52,46900.0,19.8745,19.8895,19.852,19.8745,46900.0
2012-03-01 14:55:00,26.52,26.54,26.51,26.54,148900.0,19.8745,19.8895,19.867,19.8895,148900.0
2012-03-01 15:00:00,26.53,26.54,26.53,26.54,31700.0,19.882,19.8895,19.882,19.8895,31700.0
2012-03-01 15:05:00,26.53,26.54,26.43,26.43,81300.0,19.882,19.8895,19.807,19.807,81300.0
2012-03-01 15:10:00,26.43,26.5,26.43,26.45,79900.0,19.807,19.8595,19.807,19.822,79900.0
2012-03-01 15:15:00,26.45,26.46,26.39,26.39,79500.0,19.822,19.8295,19.777,19.777,79500.0
2012-03-01 15:20:00,26.39,26.41,26.33,26.37,71400.0,19.777,19.792,19.7321,19.7621,71400.0
2012-03-01 15:25:00,26.38,26.45,26.35,26.45,61600.0,19.7696,19.822,19.7471,19.822,61600.0
2012-03-01 15:30:00,26.44,26.44,26.39,26.42,104200.0,19.8145,19.8145,19.777,19.7995,104200.0
2012-03-01 15:35:00,26.42,26.42,26.33,26.38,85100.0,19.7995,19.7995,19.7321,19.7696,85100.0
2012-03-01 15:40:00,26.38,26.44,26.34,26.42,146000.0,19.7696,19.8145,19.7396,19.7995,146000.0
2012-03-01 15:45:00,26.43,26.5,26.4,26.43,179800.0,19.807,19.8595,19.7845,19.807,179800.0
2012-03-01 15:50:00,26.42,26.46,26.42,26.43,155400.0,19.7995,19.8295,19.7995,19.807,155400.0
2012-03-01 15:55:00,26.43,26.46,26.41,26.46,313100.0,19.807,19.8295,19.792,19.8295,313100.0
2012-03-02 09:30:00,26.55,26.58,26.5,26.52,179800.0,19.897,19.9194,19.8595,19.8745,179800.0
2012-03-02 09:35:00,26.51,26.51,26.4,26.46,70100.0,19.867,19.867,19.7845,19.8295,70100.0
2012-03-02 09:40:00,26.46,26.48,26.4,26.41,72400.0,19.8295,19.8445,19.7845,19.792,72400.0
2012-03-02 09:45:00,26.41,26.5,26.39,26.41,90000.0,19.792,19.8595,19.777,19.792,90000.0
2012-03-02 09:50:00,26.41,26.49,26.41,26.49,132000.0,19.792,19.852,19.792,19.852,132000.0
2012-03-02 09:55:00,26.49,26.51,26.39,26.4,200000.0,19.852,19.867,19.777,19.7845,200000.0
2012-03-02 10:00:00,26.39,26.49,26.37,26.47,155000.0,19.777,19.852,19.7621,19.837,155000.0
2012-03-02 10:05:00,26.47,26.57,26.47,26.55,148000.0,19.837,19.9119,19.837,19.897,148000.0
2012-03-02 10:10:00,26.55,26.74,26.54,26.67,442000.0,19.897,20.0393,19.8895,19.9869,442000.0
2012-03-02 10:15:00,26.68,26.71,26.64,26.64,83300.0,19.9944,20.0169,19.9644,19.9644,83300.0
2012-03-02 10:20:00,26.64,26.73,26.63,26.69,255100.0,19.9644,20.0318,19.9569,20.0019,255100.0
2012-03-02 10:25:00,26.69,26.71,26.67,26.71,122900.0,20.0019,20.0169,19.9869,20.0169,122900.0
2012-03-02 10:30:00,26.71,26.74,26.62,26.63,131600.0,20.0169,20.0393,19.9494,19.9569,131600.0
2012-03-02 10:35:00,26.62,26.68,26.62,26.66,152000.0,19.9494,19.9944,19.9494,19.9794,152000.0
2012-03-02 10:40:00,26.66,26.72,26.66,26.7,112300.0,19.9794,20.0244,19.9794,20.0094,112300.0
2012-03-02 10:45:00,26.7,26.75,26.68,26.69,117000.0,20.0094,20.0468,19.9944,20.0019,117000.0
2012-03-02 10:50:00,26.69,26.69,26.63,26.69,79500.0,20.0019,20.0019,19.9569,20.0019,79500.0
2012-03-02 10:55:00,26.69,26.74,26.68,26.69,184700.0,20.0019,20.0393,19.9944,20.0019,184700.0
2012-03-02 11:00:00,26.69,26.7,26.62,26.63,80000.0,20.0019,20.0094,19.9494,19.9569,80000.0
2012-03-02 11:05:00,26.62,26.66,26.6,26.65,151600.0,19.9494,19.9794,19.9344,19.9719,151600.0
2012-03-02 11:10:00,26.65,26.67,26.62,26.64,68800.0,19.9719,19.9869,19.9494,19.9644,68800.0
2012-03-02 11:15:00,26.64,26.68,26.63,26.68,109900.0,19.9644,19.9944,19.9569,19.9944,109900.0
2012-03-02 11:20:00,26.68,26.75,26.64,26.75,166800.0,19.9944,20.0468,19.9644,20.0468,166800.0
2012-03-02 11:25:00,26.75,26.75,26.72,26.72,73200.0,20.0468,20.0468,20.0244,20.0244,73200.0
2012-03-02 11:30:00,26.72,26.73,26.7,26.7,101000.0,20.0244,20.0318,20.0094,20.0094,101000.0
2012-03-02 11:35:00,26.7,26.7,26.66,26.67,82200.0,20.0094,20.0094,19.9794,19.9869,82200.0
2012-03-02 11:40:00,26.66,26.66,26.58,26.62,282800.0,19.9794,19.9794,19.9194,19.9494,282800.0
2012-03-02 11:45:00,26.63,26.63,26.57,26.58,141400.0,19.9569,19.9569,19.9119,19.9194,141400.0
2012-03-02 11:50:00,26.59,26.59,26.57,26.58,41300.0,19.9269,19.9269,19.9119,19.9194,41300.0
2012-03-02 11:55:00,26.58,26.58,26.53,26.54,124200.0,19.9194,19.9194,19.882,19.8895,124200.0
2012-03-02 12:00:00,26.54,26.54,26.5,26.52,116000.0,19.8895,19.8895,19.8595,19.8745,116000.0
2012-03-02 12:05:00,26.52,26.53,26.47,26.49,79700.0,19.8745,19.882,19.837,19.852,79700.0
2012-03-02 12:10:00,26.49,26.49,26.43,26.49,104600.0,19.852,19.852,19.807,19.852,104600.0
2012-03-02 12:15:00,26.49,26.51,26.43,26.44,94600.0,19.852,19.867,19.807,19.8145,94600.0
2012-03-02 12:20:00,26.44,26.5,26.44,26.49,76800.0,19.8145,19.8595,19.8145,19.852,76800.0
2012-03-02 12:25:00,26.49,26.5,26.37,26.43,215200.0,19.852,19.8595,19.7621,19.807,215200.0
2012-03-02 12:30:00,26.44,26.5,26.44,26.5,68800.0,19.8145,19.8595,19.8145,19.8595,68800.0
2012-03-02 12:35:00,26.5,26.5,26.48,26.5,48700.0,19.8595,19.8595,19.8445,19.8595,48700.0
2012-03-02 12:40:00,26.5,26.52,26.49,26.5,68800.0,19.8595,19.8745,19.852,19.8595,68800.0
2012-03-02 12:45:00,26.49,26.53,26.47,26.5,57800.0,19.852,19.882,19.837,19.8595,57800.0
2012-03-02 12:50:00,26.5,26.51,26.47,26.5,51200.0,19.8595,19.867,19.837,19.8595,51200.0
2012-03-02 12:55:00,26.49,26.51,26.46,26.49,66400.0,19.852,19.867,19.8295,19.852,66400.0
2012-03-02 13:00:00,26.49,26.51,26.47,26.49,62700.0,19.852,19.867,19.837,19.852,62700.0
2012-03-02 13:05:00,26.49,26.51,26.47,26.51,73900.0,19.852,19.867,19.837,19.867,73900.0
2012-03-02 13:10:00,26.51,26.51,26.43,26.43,51700.0,19.867,19.867,19.807,19.807,51700.0
2012-03-02 13:15:00,26.44,26.45,26.39,26.39,99000.0,19.8145,19.822,19.777,19.777,99000.0
2012-03-02 13:20:00,26.39,26.4,26.36,26.36,104100.0,19.777,19.7845,19.7546,19.7546,104100.0
2012-03-02 13:25:00,26.37,26.46,26.36,26.45,71700.0,19.7621,19.8295,19.7546,19.822,71700.0
2012-03-02 13:30:00,26.45,26.49,26.45,26.48,104600.0,19.822,19.852,19.822,19.8445,104600.0
2012-03-02 13:35:00,26.49,26.52,26.48,26.49,76700.0,19.852,19.8745,19.8445,19.852,76700.0
2012-03-02 13:40:00,26.49,26.54,26.49,26.52,63800.0,19.852,19.8895,19.852,19.8745,63800.0
2012-03-02 13:45:00,26.53,26.54,26.48,26.5,66000.0,19.882,19.8895,19.8445,19.8595,66000.0
2012-03-02 13:50:00,26.5,26.54,26.49,26.54,37100.0,19.8595,19.8895,19.852,19.8895,37100.0
2012-03-02 13:55:00,26.54,26.54,26.51,26.52,32100.0,19.8895,19.8895,19.867,19.8745,32100.0
2012-03-02 14:00:00,26.52,26.52,26.48,26.51,43800.0,19.8745,19.8745,19.8445,19.867,43800.0
2012-03-02 14:05:00,26.51,26.53,26.49,26.52,42000.0,19.867,19.882,19.852,19.8745,42000.0
2012-03-02 14:10:00,26.51,26.54,26.49,26.53,33500.0,19.867,19.8895,19.852,19.882,33500.0
2012-03-02 14:15:00,26.52,26.55,26.52,26.54,49100.0,19.8745,19.897,19.8745,19.8895,49100.0
2012-03-02 14:20:00,26.54,26.55,26.49,26.51,71700.0,19.8895,19.897,19.852,19.867,71700.0
2012-03-02 14:25:00,26.51,26.54,26.51,26.53,14600.0,19.867,19.8895,19.867,19.882,14600.0
2012-03-02 14:30:00,26.53,26.54,26.52,26.53,26300.0,19.882,19.8895,19.8745,19.882,26300.0
2012-03-02 14:35:00,26.53,26.55,26.52,26.55,17000.0,19.882,19.897,19.8745,19.897,17000.0
2012-03-02 14:40:00,26.54,26.55,26.5,26.51,58800.0,19.8895,19.897,19.8595,19.867,58800.0
2012-03-02 14:45:00,26.5,26.51,26.5,26.51,16700.0,19.8595,19.867,19.8595,19.867,16700.0
2012-03-02 14:50:00,26.51,26.53,26.5,26.53,42500.0,19.867,19.882,19.8595,19.882,42500.0
2012-03-02 14:55:00,26.53,26.56,26.52,26.56,56900.0,19.882,19.9044,19.8745,19.9044,56900.0
2012-03-02 15:00:00,26.56,26.57,26.52,26.53,83200.0,19.9044,19.9119,19.8745,19.882,83200.0
2012-03-02 15:05:00,26.52,26.53,26.5,26.5,43000.0,19.8745,19.882,19.8595,19.8595,43000.0
2012-03-02 15:10:00,26.5,26.51,26.49,26.49,44500.0,19.8595,19.867,19.852,19.852,44500.0
2012-03-02 15:15:00,26.49,26.5,26.48,26.48,38900.0,19.852,19.8595,19.8445,19.8445,38900.0
2012-03-02 15:20:00,26.49,26.49,26.36,26.45,277200.0,19.852,19.852,19.7546,19.822,277200.0
2012-03-02 15:25:00,26.45,26.51,26.45,26.49,94900.0,19.822,19.867,19.822,19.852,94900.0
2012-03-02 15:30:00,26.49,26.52,26.47,26.51,114700.0,19.852,19.8745,19.837,19.867,114700.0
2012-03-02 15:35:00,26.52,26.52,26.42,26.43,116700.0,19.8745,19.8745,19.7995,19.807,116700.0
2012-03-02 15:40:00,26.43,26.51,26.43,26.5,202100.0,19.807,19.867,19.807,19.8595,202100.0
2012-03-02 15:45:00,26.5,26.51,26.46,26.46,97200.0,19.8595,19.867,19.8295,19.8295,97200.0
2012-03-02 15:50:00,26.46,26.5,26.45,26.46,185900.0,19.8295,19.8595,19.822,19.8295,185900.0
2012-03-02 15:55:00,26.46,26.46,26.41,26.43,331900.0,19.8295,19.8295,19.792,19.807,331900.0
2012-03-05 09:30:00,26.32,26.34,26.2,26.29,142700.0,19.7246,19.7396,19.6347,19.7021,142700.0
2012-03-05 09:35:00,26.28,26.28,26.11,26.14,86400.0,19.6946,19.6946,19.5672,19.5897,86400.0
2012-03-05 09:40:00,26.14,26.18,26.11,26.15,85900.0,19.5897,19.6197,19.5672,19.5972,85900.0
2012-03-05 09:45:00,26.16,26.19,26.13,26.15,118800.0,19.6047,19.6272,19.5822,19.5972,118800.0
2012-03-05 09:50:00,26.15,26.33,26.14,26.31,110900.0,19.5972,19.7321,19.5897,19.7171,110900.0
2012-03-05 09:55:00,26.3,26.32,26.24,26.27,69100.0,19.7096,19.7246,19.6646,19.6871,69100.0
2012-03-05 10:00:00,26.28,26.39,26.26,26.39,98800.0,19.6946,19.777,19.6796,19.777,98800.0
2012-03-05 10:05:00,26.39,26.4,26.27,26.28,52400.0,19.777,19.7845,19.6871,19.6946,52400.0
2012-03-05 10:10:00,26.29,26.31,26.24,26.29,51400.0,19.7021,19.7171,19.6646,19.7021,51400.0
2012-03-05 10:15:00,26.3,26.31,26.21,26.22,89400.0,19.7096,19.7171,19.6422,19.6496,89400.0
2012-03-05 10:20:00,26.22,26.24,26.11,26.15,74800.0,19.6496,19.6646,19.5672,19.5972,74800.0
2012-03-05 10:25:00,26.14,26.15,26.11,26.14,62100.0,19.5897,19.5972,19.5672,19.5897,62100.0
2012-03-05 10:30:00,26.15,26.21,26.12,26.16,43700.0,19.5972,19.6422,19.5747,19.6047,43700.0
2012-03-05 10:35:00,26.16,26.16,26.1,26.12,129100.0,19.6047,19.6047,19.5597,19.5747,129100.0
2012-03-05 10:40:00,26.12,26.14,26.11,26.11,29100.0,19.5747,19.5897,19.5672,19.5672,29100.0
2012-03-05 10:45:00,26.11,26.17,26.1,26.16,39800.0,19.5672,19.6122,19.5597,19.6047,39800.0
2012-03-05 10:50:00,26.17,26.23,26.12,26.13,47900.0,19.6122,19.6571,19.5747,19.5822,47900.0
2012-03-05 10:55:00,26.13,26.14,26.09,26.1,84300.0,19.5822,19.5897,19.5522,19.5597,84300.0
2012-03-05 11:00:00,26.11,26.13,26.05,26.05,64200.0,19.5672,19.5822,19.5222,19.5222,64200.0
2012-03-05 11:05:00,26.06,26.17,26.05,26.14,60400.0,19.5297,19.6122,19.5222,19.5897,60400.0
2012-03-05 11:10:00,26.14,26.15,26.07,26.09,51900.0,19.5897,19.5972,19.5372,19.5522,51900.0
2012-03-05 11:15:00,26.09,26.09,26.02,26.06,83500.0,19.5522,19.5522,19.4998,19.5297,83500.0
2012-03-05 11:20:00,26.06,26.09,26.04,26.09,47300.0,19.5297,19.5522,19.5148,19.5522,47300.0
2012-03-05 11:25:00,26.09,26.11,26.07,26.11,41600.0,19.5522,19.5672,19.5372,19.5672,41600.0
2012-03-05 11:30:00,26.1,26.1,26.04,26.04,40000.0,19.5597,19.5597,19.5148,19.5148,40000.0
2012-03-05 11:35:00,26.04,26.07,26.04,26.05,55200.0,19.5148,19.5372,19.5148,19.5222,55200.0
2012-03-05 11:40:00,26.06,26.1,26.05,26.08,103300.0,19.5297,19.5597,19.5222,19.5447,103300.0
2012-03-05 11:45:00,26.07,26.12,26.06,26.12,41400.0,19.5372,19.5747,19.5297,19.5747,41400.0
2012-03-05 11:50:00,26.11,26.12,26.05,26.09,59900.0,19.5672,19.5747,19.5222,19.5522,59900.0
2012-03-05 11:55:00,26.09,26.09,26.05,26.07,46800.0,19.5522,19.5522,19.5222,19.5372,46800.0
2012-03-05 12:00:00,26.07,26.08,26.04,26.06,32600.0,19.5372,19.5447,19.5148,19.5297,32600.0
2012-03-05 12:05:00,26.06,26.08,26.03,26.06,55200.0,19.5297,19.5447,19.5073,19.5297,55200.0
2012-03-05 12:10:00,26.07,26.1,26.05,26.05,71300.0,19.5372,19.5597,19.5222,19.5222,71300.0
2012-03-05 12:15:00,26.06,26.06,26.03,26.05,43100.0,19.5297,19.5297,19.5073,19.5222,43100.0
2012-03-05 12:20:00,26.05,26.06,26.03,26.05,44800.0,19.5222,19.5297,19.5073,19.5222,44800.0
2012-03-05 12:25:00,26.05,26.07,26.03,26.03,32200.0,19.5222,19.5372,19.5073,19.5073,32200.0
2012-03-05 12:30:00,26.04,26.04,26.01,26.01,48500.0,19.5148,19.5148,19.4923,19.4923,48500.0
2012-03-05 12:35:00,26.01,26.01,25.96,25.98,222000.0,19.4923,19.4923,19.4548,19.4698,222000.0
2012-03-05 12:40:00,25.98,25.99,25.95,25.97,49100.0,19.4698,19.4773,19.4473,19.4623,49100.0
2012-03-05 12:45:00,25.96,25.97,25.96,25.97,22500.0,19.4548,19.4623,19.4548,19.4623,22500.0
2012-03-05 12:50:00,25.97,25.97,25.95,25.96,29100.0,19.4623,19.4623,19.4473,19.4548,29100.0
2012-03-05 12:55:00,25.95,25.96,25.9,25.94,71900.0,19.4473,19.4548,19.4098,19.4398,71900.0
2012-03-05 13:00:00,25.94,25.95,25.93,25.94,28400.0,19.4398,19.4473,19.4323,19.4398,28400.0
2012-03-05 13:05:00,25.94,25.96,25.93,25.95,61400.0,19.4398,19.4548,19.4323,19.4473,61400.0
2012-03-05 13:10:00,25.96,25.97,25.95,25.95,21800.0,19.4548,19.4623,19.4473,19.4473,21800.0
2012-03-05 13:15:00,25.96,25.97,25.95,25.95,79100.0,19.4548,19.4623,19.4473,19.4473,79100.0
2012-03-05 13:20:00,25.95,25.97,25.95,25.96,33600.0,19.4473,19.4623,19.4473,19.4548,33600.0
2012-03-05 13:25:00,25.95,25.96,25.93,25.95,41400.0,19.4473,19.4548,19.4323,19.4473,41400.0
2012-03-05 13:30:00,25.95,25.96,25.93,25.93,32200.0,19.4473,19.4548,19.4323,19.4323,32200.0
2012-03-05 13:35:00,25.94,25.95,25.91,25.92,132300.0,19.4398,19.4473,19.4173,19.4248,132300.0
2012-03-05 13:40:00,25.92,25.93,25.84,25.84,160700.0,19.4248,19.4323,19.3649,19.3649,160700.0
2012-03-05 13:45:00,25.84,25.85,25.81,25.82,148300.0,19.3649,19.3724,19.3424,19.3499,148300.0
2012-03-05 13:50:00,25.82,25.84,25.8,25.84,76400.0,19.3499,19.3649,19.3349,19.3649,76400.0
2012-03-05 13:55:00,25.83,25.84,25.81,25.82,43000.0,19.3574,19.3649,19.3424,19.3499,43000.0
2012-03-05 14:00:00,25.82,25.89,25.82,25.88,136100.0,19.3499,19.4023,19.3499,19.3948,136100.0
2012-03-05 14:05:00,25.88,25.89,25.85,25.89,77900.0,19.3948,19.4023,19.3724,19.4023,77900.0
2012-03-05 14:10:00,25.89,25.95,25.86,25.87,153100.0,19.4023,19.4473,19.3799,19.3874,153100.0
2012-03-05 14:15:00,25.86,25.89,25.86,25.89,62900.0,19.3799,19.4023,19.3799,19.4023,62900.0
2012-03-05 14:20:00,25.89,25.96,25.88,25.93,92100.0,19.4023,19.4548,19.3948,19.4323,92100.0
2012-03-05 14:25:00,25.94,25.98,25.92,25.97,75000.0,19.4398,19.4698,19.4248,19.4623,75000.0
2012-03-05 14:30:00,25.97,25.97,25.9,25.92,76700.0,19.4623,19.4623,19.4098,19.4248,76700.0
2012-03-05 14:35:00,25.93,25.93,25.92,25.93,21000.0,19.4323,19.4323,19.4248,19.4323,21000.0
2012-03-05 14:40:00,25.93,25.97,25.92,25.97,54000.0,19.4323,19.4623,19.4248,19.4623,54000.0
2012-03-05 14:45:00,25.97,25.97,25.94,25.96,69500.0,19.4623,19.4623,19.4398,19.4548,69500.0
2012-03-05 14:50:00,25.96,25.98,25.94,25.98,60300.0,19.4548,19.4698,19.4398,19.4698,60300.0
2012-03-05 14:55:00,25.98,26.02,25.97,26.01,78300.0,19.4698,19.4998,19.4623,19.4923,78300.0
2012-03-05 15:00:00,26.01,26.02,26.0,26.01,25300.0,19.4923,19.4998,19.4848,19.4923,25300.0
2012-03-05 15:05:00,26.0,26.02,25.98,26.02,41200.0,19.4848,19.4998,19.4698,19.4998,41200.0
2012-03-05 15:10:00,26.02,26.06,26.02,26.05,78500.0,19.4998,19.5297,19.4998,19.5222,78500.0
2012-03-05 15:15:00,26.05,26.11,26.05,26.1,83400.0,19.5222,19.5672,19.5222,19.5597,83400.0
2012-03-05 15:20:00,26.1,26.11,26.04,26.05,130400.0,19.5597,19.5672,19.5148,19.5222,130400.0
2012-03-05 15:25:00,26.05,26.05,26.02,26.04,60800.0,19.5222,19.5222,19.4998,19.5148,60800.0
2012-03-05 15:30:00,26.04,26.07,26.02,26.05,96100.0,19.5148,19.5372,19.4998,19.5222,96100.0
2012-03-05 15:35:00,26.05,26.1,26.05,26.09,153100.0,19.5222,19.5597,19.5222,19.5522,153100.0
2012-03-05 15:40:00,26.09,26.09,25.97,26.0,99400.0,19.5522,19.5522,19.4623,19.4848,99400.0
2012-03-05 15:45:00,25.99,26.04,25.98,25.98,104400.0,19.4773,19.5148,19.4698,19.4698,104400.0
2012-03-05 15:50:00,25.98,26.0,25.98,25.99,248200.0,19.4698,19.4848,19.4698,19.4773,248200.0
2012-03-05 15:55:00,25.99,26.0,25.96,25.98,397300.0,19.4773,19.4848,19.4548,19.4698,397300.0
2012-03-06 09:30:00,25.32,25.34,25.0,25.19,757100.0,18.9752,18.9902,18.7354,18.8777,757100.0
2012-03-06 09:35:00,25.19,25.22,25.19,25.21,165900.0,18.8777,18.9002,18.8777,18.8927,165900.0
2012-03-06 09:40:00,25.2,25.21,25.13,25.18,251600.0,18.8852,18.8927,18.8328,18.8703,251600.0
2012-03-06 09:45:00,25.19,25.22,25.05,25.06,523400.0,18.8777,18.9002,18.7728,18.7803,523400.0
2012-03-06 09:50:00,25.05,25.07,24.92,24.94,533100.0,18.7728,18.7878,18.6754,18.6904,533100.0
2012-03-06 09:55:00,24.94,24.96,24.75,24.76,550300.0,18.6904,18.7054,18.548,18.5555,550300.0
2012-03-06 10:00:00,24.76,24.98,24.75,24.93,492100.0,18.5555,18.7204,18.548,18.6829,492100.0
2012-03-06 10:05:00,24.93,25.01,24.91,24.97,238400.0,18.6829,18.7429,18.6679,18.7129,238400.0
2012-03-06 10:10:00,24.97,25.01,24.93,24.97,186400.0,18.7129,18.7429,18.6829,18.7129,186400.0
2012-03-06 10:15:00,24.97,24.98,24.84,24.85,361700.0,18.7129,18.7204,18.6155,18.6229,361700.0
2012-03-06 10:20:00,24.85,24.9,24.82,24.85,371700.0,18.6229,18.6604,18.6005,18.6229,371700.0
2012-03-06 10:25:00,24.84,24.85,24.78,24.8,194300.0,18.6155,18.6229,18.5705,18.5855,194300.0
2012-03-06 10:30:00,24.79,24.83,24.78,24.78,150300.0,18.578,18.608,18.5705,18.5705,150300.0
2012-03-06 10:35:00,24.78,24.85,24.76,24.84,177800.0,18.5705,18.6229,18.5555,18.6155,177800.0
2012-03-06 10:40:00,24.84,24.9,24.76,24.76,341600.0,18.6155,18.6604,18.5555,18.5555,341600.0
2012-03-06 10:45:00,24.76,24.76,24.67,24.73,606000.0,18.5555,18.5555,18.4881,18.533,606000.0
2012-03-06 10:50:00,24.74,24.74,24.63,24.67,211600.0,18.5405,18.5405,18.4581,18.4881,211600.0
2012-03-06 10:55:00,24.67,24.76,24.66,24.75,222700.0,18.4881,18.5555,18.4806,18.548,222700.0
2012-03-06 11:00:00,24.75,24.81,24.73,24.75,337100.0,18.548,18.593,18.533,18.548,337100.0
2012-03-06 11:05:00,24.75,24.78,24.71,24.78,202800.0,18.548,18.5705,18.518,18.5705,202800.0
2012-03-06 11:10:00,24.78,24.81,24.73,24.75,237000.0,18.5705,18.593,18.533,18.548,237000.0
2012-03-06 11:15:00,24.75,24.76,24.72,24.73,258100.0,18.548,18.5555,18.5255,18.533,258100.0
2012-03-06 11:20:00,24.73,24.74,24.63,24.64,206500.0,18.533,18.5405,18.4581,18.4656,206500.0
2012-03-06 11:25:00,24.64,24.73,24.64,24.71,117700.0,18.4656,18.533,18.4656,18.518,117700.0
2012-03-06 11:30:00,24.71,24.74,24.67,24.68,151500.0,18.518,18.5405,18.4881,18.4955,151500.0
2012-03-06 11:35:00,24.68,24.71,24.67,24.69,122500.0,18.4955,18.518,18.4881,18.503,122500.0
2012-03-06 11:40:00,24.69,24.73,24.69,24.73,66900.0,18.503,18.533,18.503,18.533,66900.0
2012-03-06 11:45:00,24.73,24.73,24.63,24.65,225500.0,18.533,18.533,18.4581,18.4731,225500.0
2012-03-06 11:50:00,24.64,24.65,24.56,24.57,154600.0,18.4656,18.4731,18.4056,18.4131,154600.0
2012-03-06 11:55:00,24.57,24.64,24.56,24.63,268400.0,18.4131,18.4656,18.4056,18.4581,268400.0
2012-03-06 12:00:00,24.64,24.69,24.64,24.69,94400.0,18.4656,18.503,18.4656,18.503,94400.0
2012-03-06 12:05:00,24.69,24.71,24.56,24.61,200600.0,18.503,18.518,18.4056,18.4431,200600.0
2012-03-06 12:10:00,24.6,24.61,24.55,24.55,92900.0,18.4356,18.4431,18.3981,18.3981,92900.0
2012-03-06 12:15:00,24.55,24.6,24.53,24.54,94100.0,18.3981,18.4356,18.3831,18.3906,94100.0
2012-03-06 12:20:00,24.55,24.59,24.51,24.56,145600.0,18.3981,18.4281,18.3681,18.4056,145600.0
2012-03-06 12:25:00,24.55,24.57,24.55,24.57,65300.0,18.3981,18.4131,18.3981,18.4131,65300.0
2012-03-06 12:30:00,24.56,24.64,24.56,24.62,278400.0,18.4056,18.4656,18.4056,18.4506,278400.0
2012-03-06 12:35:00,24.61,24.65,24.61,24.62,90000.0,18.4431,18.4731,18.4431,18.4506,90000.0
2012-03-06 12:40:00,24.62,24.64,24.6,24.6,75000.0,18.4506,18.4656,18.4356,18.4356,75000.0
2012-03-06 12:45:00,24.6,24.61,24.55,24.55,90200.0,18.4356,18.4431,18.3981,18.3981,90200.0
2012-03-06 12:50:00,24.56,24.56,24.52,24.54,87200.0,18.4056,18.4056,18.3756,18.3906,87200.0
2012-03-06 12:55:00,24.53,24.59,24.51,24.51,86900.0,18.3831,18.4281,18.3681,18.3681,86900.0
2012-03-06 13:00:00,24.51,24.59,24.49,24.58,161900.0,18.3681,18.4281,18.3532,18.4206,161900.0
2012-03-06 13:05:00,24.57,24.57,24.53,24.54,92200.0,18.4131,18.4131,18.3831,18.3906,92200.0
2012-03-06 13:10:00,24.54,24.54,24.53,24.53,48100.0,18.3906,18.3906,18.3831,18.3831,48100.0
2012-03-06 13:15:00,24.54,24.58,24.54,24.57,126100.0,18.3906,18.4206,18.3906,18.4131,126100.0
2012-03-06 13:20:00,24.57,24.57,24.54,24.55,110200.0,18.4131,18.4131,18.3906,18.3981,110200.0
2012-03-06 13:25:00,24.54,24.55,24.52,24.52,93100.0,18.3906,18.3981,18.3756,18.3756,93100.0
2012-03-06 13:30:00,24.53,24.61,24.52,24.57,142100.0,18.3831,18.4431,18.3756,18.4131,142100.0
2012-03-06 13:35:00,24.57,24.6,24.57,24.6,102500.0,18.4131,18.4356,18.4131,18.4356,102500.0
2012-03-06 13:40:00,24.6,24.63,24.53,24.55,110800.0,18.4356,18.4581,18.3831,18.3981,110800.0
2012-03-06 13:45:00,24.54,24.55,24.49,24.5,188800.0,18.3906,18.3981,18.3532,18.3607,188800.0
2012-03-06 13:50:00,24.5,24.5,24.39,24.42,232100.0,18.3607,18.3607,18.2782,18.3007,232100.0
2012-03-06 13:55:00,24.42,24.42,24.38,24.4,142700.0,18.3007,18.3007,18.2707,18.2857,142700.0
2012-03-06 14:00:00,24.4,24.52,24.39,24.5,229000.0,18.2857,18.3756,18.2782,18.3607,229000.0
2012-03-06 14:05:00,24.5,24.58,24.5,24.56,152500.0,18.3607,18.4206,18.3607,18.4056,152500.0
2012-03-06 14:10:00,24.57,24.66,24.53,24.63,178000.0,18.4131,18.4806,18.3831,18.4581,178000.0
2012-03-06 14:15:00,24.63,24.68,24.6,24.62,115700.0,18.4581,18.4955,18.4356,18.4506,115700.0
2012-03-06 14:20:00,24.61,24.63,24.61,24.62,418200.0,18.4431,18.4581,18.4431,18.4506,418200.0
2012-03-06 14:25:00,24.62,24.63,24.56,24.58,118100.0,18.4506,18.4581,18.4056,18.4206,118100.0
2012-03-06 14:30:00,24.57,24.62,24.57,24.59,144200.0,18.4131,18.4506,18.4131,18.4281,144200.0
2012-03-06 14:35:00,24.59,24.59,24.52,24.55,129000.0,18.4281,18.4281,18.3756,18.3981,129000.0
2012-03-06 14:40:00,24.55,24.56,24.5,24.52,117400.0,18.3981,18.4056,18.3607,18.3756,117400.0
2012-03-06 14:45:00,24.51,24.56,24.51,24.56,100900.0,18.3681,18.4056,18.3681,18.4056,100900.0
2012-03-06 14:50:00,24.55,24.63,24.55,24.62,195200.0,18.3981,18.4581,18.3981,18.4506,195200.0
2012-03-06 14:55:00,24.62,24.65,24.62,24.64,151900.0,18.4506,18.4731,18.4506,18.4656,151900.0
2012-03-06 15:00:00,24.64,24.73,24.64,24.73,186100.0,18.4656,18.533,18.4656,18.533,186100.0
2012-03-06 15:05:00,24.72,24.75,24.72,24.74,236400.0,18.5255,18.548,18.5255,18.5405,236400.0
2012-03-06 15:10:00,24.74,24.75,24.72,24.72,159400.0,18.5405,18.548,18.5255,18.5255,159400.0
2012-03-06 15:15:00,24.72,24.77,24.72,24.75,161800.0,18.5255,18.563,18.5255,18.548,161800.0
2012-03-06 15:20:00,24.76,24.76,24.7,24.72,150300.0,18.5555,18.5555,18.5105,18.5255,150300.0
2012-03-06 15:25:00,24.72,24.73,24.69,24.7,113900.0,18.5255,18.533,18.503,18.5105,113900.0
2012-03-06 15:30:00,24.7,24.71,24.62,24.62,201900.0,18.5105,18.518,18.4506,18.4506,201900.0
2012-03-06 15:35:00,24.62,24.65,24.61,24.63,166100.0,18.4506,18.4731,18.4431,18.4581,166100.0
2012-03-06 15:40:00,24.63,24.66,24.59,24.64,427900.0,18.4581,18.4806,18.4281,18.4656,427900.0
2012-03-06 15:45:00,24.63,24.65,24.53,24.59,446400.0,18.4581,18.4731,18.3831,18.4281,446400.0
2012-03-06 15:50:00,24.58,24.6,24.53,24.58,444700.0,18.4206,18.4356,18.3831,18.4206,444700.0
2012-03-06 15:55:00,24.59,24.64,24.54,24.57,1257200.0,18.4281,18.4656,18.3906,18.4131,1257200.0
2012-03-07 09:30:00,24.82,24.96,24.75,24.83,233100.0,18.6005,18.7054,18.548,18.608,233100.0
2012-03-07 09:35:00,24.83,24.85,24.75,24.85,177800.0,18.608,18.6229,18.548,18.6229,177800.0
2012-03-07 09:40:00,24.85,24.96,24.84,24.95,135000.0,18.6229,18.7054,18.6155,18.6979,135000.0
2012-03-07 09:45:00,24.95,24.95,24.82,24.83,89800.0,18.6979,18.6979,18.6005,18.608,89800.0
2012-03-07 09:50:00,24.83,24.99,24.83,24.99,110300.0,18.608,18.7279,18.608,18.7279,110300.0
2012-03-07 09:55:00,24.99,25.0,24.95,25.0,100300.0,18.7279,18.7354,18.6979,18.7354,100300.0
2012-03-07 10:00:00,24.99,25.01,24.98,25.0,144000.0,18.7279,18.7429,18.7204,18.7354,144000.0
2012-03-07 10:05:00,25.01,25.06,24.91,24.97,127200.0,18.7429,18.7803,18.6679,18.7129,127200.0
2012-03-07 10:10:00,24.96,24.98,24.91,24.96,62100.0,18.7054,18.7204,18.6679,18.7054,62100.0
2012-03-07 10:15:00,24.95,25.0,24.93,24.98,80800.0,18.6979,18.7354,18.6829,18.7204,80800.0
2012-03-07 10:20:00,24.98,24.98,24.87,24.88,121700.0,18.7204,18.7204,18.6379,18.6454,121700.0
2012-03-07 10:25:00,24.87,24.88,24.8,24.82,92700.0,18.6379,18.6454,18.5855,18.6005,92700.0
2012-03-07 10:30:00,24.82,24.88,24.81,24.88,67200.0,18.6005,18.6454,18.593,18.6454,67200.0
2012-03-07 10:35:00,24.88,24.92,24.88,24.92,47400.0,18.6454,18.6754,18.6454,18.6754,47400.0
2012-03-07 10:40:00,24.92,24.92,24.82,24.83,120900.0,18.6754,18.6754,18.6005,18.608,120900.0
2012-03-07 10:45:00,24.83,24.92,24.83,24.92,68200.0,18.608,18.6754,18.608,18.6754,68200.0
2012-03-07 10:50:00,24.92,24.93,24.91,24.92,31000.0,18.6754,18.6829,18.6679,18.6754,31000.0
2012-03-07 10:55:00,24.92,24.95,24.91,24.94,86600.0,18.6754,18.6979,18.6679,18.6904,86600.0
2012-03-07 11:00:00,24.94,25.01,24.93,25.01,103800.0,18.6904,18.7429,18.6829,18.7429,103800.0
2012-03-07 11:05:00,25.01,25.08,25.0,25.07,75300.0,18.7429,18.7953,18.7354,18.7878,75300.0
2012-03-07 11:10:00,25.08,25.08,25.03,25.05,61700.0,18.7953,18.7953,18.7578,18.7728,61700.0
2012-03-07 11:15:00,25.04,25.08,25.03,25.08,53000.0,18.7653,18.7953,18.7578,18.7953,53000.0
2012-03-07 11:20:00,25.07,25.1,25.06,25.09,75100.0,18.7878,18.8103,18.7803,18.8028,75100.0
2012-03-07 11:25:00,25.08,25.09,25.07,25.09,36700.0,18.7953,18.8028,18.7878,18.8028,36700.0
2012-03-07 11:30:00,25.09,25.12,25.08,25.1,61900.0,18.8028,18.8253,18.7953,18.8103,61900.0
2012-03-07 11:35:00,25.1,25.11,25.1,25.11,44500.0,18.8103,18.8178,18.8103,18.8178,44500.0
2012-03-07 11:40:00,25.11,25.13,25.1,25.13,56300.0,18.8178,18.8328,18.8103,18.8328,56300.0
2012-03-07 11:45:00,25.13,25.13,25.09,25.1,49900.0,18.8328,18.8328,18.8028,18.8103,49900.0
2012-03-07 11:50:00,25.1,25.12,25.09,25.12,30400.0,18.8103,18.8253,18.8028,18.8253,30400.0
2012-03-07 11:55:00,25.12,25.12,25.11,25.12,36500.0,18.8253,18.8253,18.8178,18.8253,36500.0
2012-03-07 12:00:00,25.12,25.18,25.11,25.18,81100.0,18.8253,18.8703,18.8178,18.8703,81100.0
2012-03-07 12:05:00,25.18,25.21,25.15,25.16,84600.0,18.8703,18.8927,18.8478,18.8553,84600.0
2012-03-07 12:10:00,25.17,25.17,25.12,25.13,75000.0,18.8628,18.8628,18.8253,18.8328,75000.0
2012-03-07 12:15:00,25.13,25.14,25.08,25.09,52900.0,18.8328,18.8403,18.7953,18.8028,52900.0
2012-03-07 12:20:00,25.1,25.1,25.05,25.06,39200.0,18.8103,18.8103,18.7728,18.7803,39200.0
2012-03-07 12:25:00,25.06,25.11,25.06,25.11,47800.0,18.7803,18.8178,18.7803,18.8178,47800.0
2012-03-07 12:30:00,25.11,25.12,25.1,25.12,17500.0,18.8178,18.8253,18.8103,18.8253,17500.0
2012-03-07 12:35:00,25.12,25.14,25.11,25.13,28800.0,18.8253,18.8403,18.8178,18.8328,28800.0
2012-03-07 12:40:00,25.13,25.14,25.11,25.11,43100.0,18.8328,18.8403,18.8178,18.8178,43100.0
2012-03-07 12:45:00,25.12,25.12,25.08,25.1,27300.0,18.8253,18.8253,18.7953,18.8103,27300.0
2012-03-07 12:50:00,25.1,25.12,25.09,25.12,35400.0,18.8103,18.8253,18.8028,18.8253,35400.0
2012-03-07 12:55:00,25.12,25.17,25.12,25.17,92000.0,18.8253,18.8628,18.8253,18.8628,92000.0
2012-03-07 13:00:00,25.17,25.18,25.14,25.16,130100.0,18.8628,18.8703,18.8403,18.8553,130100.0
2012-03-07 13:05:00,25.15,25.18,25.14,25.17,53800.0,18.8478,18.8703,18.8403,18.8628,53800.0
2012-03-07 13:10:00,25.17,25.17,25.08,25.11,35000.0,18.8628,18.8628,18.7953,18.8178,35000.0
2012-03-07 13:15:00,25.12,25.14,25.09,25.13,44500.0,18.8253,18.8403,18.8028,18.8328,44500.0
2012-03-07 13:20:00,25.14,25.14,25.12,25.14,17900.0,18.8403,18.8403,18.8253,18.8403,17900.0
2012-03-07 13:25:00,25.14,25.16,25.14,25.15,26400.0,18.8403,18.8553,18.8403,18.8478,26400.0
2012-03-07 13:30:00,25.14,25.15,25.08,25.09,40100.0,18.8403,18.8478,18.7953,18.8028,40100.0
2012-03-07 13:35:00,25.09,25.12,25.06,25.08,64700.0,18.8028,18.8253,18.7803,18.7953,64700.0
2012-03-07 13:40:00,25.08,25.08,25.02,25.02,100000.0,18.7953,18.7953,18.7503,18.7503,100000.0
2012-03-07 13:45:00,25.02,25.04,25.0,25.02,95900.0,18.7503,18.7653,18.7354,18.7503,95900.0
2012-03-07 13:50:00,25.02,25.03,25.0,25.02,31400.0,18.7503,18.7578,18.7354,18.7503,31400.0
2012-03-07 13:55:00,25.02,25.02,25.0,25.01,48600.0,18.7503,18.7503,18.7354,18.7429,48600.0
2012-03-07 14:00:00,25.01,25.01,24.98,25.01,56200.0,18.7429,18.7429,18.7204,18.7429,56200.0
2012-03-07 14:05:00,25.01,25.01,25.0,25.01,20000.0,18.7429,18.7429,18.7354,18.7429,20000.0
2012-03-07 14:10:00,25.01,25.01,25.0,25.0,15800.0,18.7429,18.7429,18.7354,18.7354,15800.0
2012-03-07 14:15:00,25.01,25.01,24.96,25.0,117400.0,18.7429,18.7429,18.7054,18.7354,117400.0
2012-03-07 14:20:00,25.0,25.0,24.98,24.99,35200.0,18.7354,18.7354,18.7204,18.7279,35200.0
2012-03-07 14:25:00,24.99,25.0,24.95,24.99,87100.0,18.7279,18.7354,18.6979,18.7279,87100.0
2012-03-07 14:30:00,24.99,24.99,24.96,24.96,23400.0,18.7279,18.7279,18.7054,18.7054,23400.0
2012-03-07 14:35:00,24.96,24.96,24.91,24.95,47200.0,18.7054,18.7054,18.6679,18.6979,47200.0
2012-03-07 14:40:00,24.94,24.96,24.91,24.96,58600.0,18.6904,18.7054,18.6679,18.7054,58600.0
2012-03-07 14:45:00,24.96,24.98,24.95,24.95,46700.0,18.7054,18.7204,18.6979,18.6979,46700.0
2012-03-07 14:50:00,24.96,25.03,24.96,25.01,65700.0,18.7054,18.7578,18.7054,18.7429,65700.0
2012-03-07 14:55:00,25.01,25.03,24.98,24.99,59400.0,18.7429,18.7578,18.7204,18.7279,59400.0
2012-03-07 15:00:00,24.98,25.0,24.98,25.0,25800.0,18.7204,18.7354,18.7204,18.7354,25800.0
2012-03-07 15:05:00,25.0,25.0,24.95,24.95,63800.0,18.7354,18.7354,18.6979,18.6979,63800.0
2012-03-07 15:10:00,24.95,24.95,24.94,24.94,20000.0,18.6979,18.6979,18.6904,18.6904,20000.0
2012-03-07 15:15:00,24.95,24.95,24.91,24.94,61900.0,18.6979,18.6979,18.6679,18.6904,61900.0
2012-03-07 15:20:00,24.94,24.98,24.93,24.94,56100.0,18.6904,18.7204,18.6829,18.6904,56100.0
2012-03-07 15:25:00,24.94,24.95,24.93,24.93,48900.0,18.6904,18.6979,18.6829,18.6829,48900.0
2012-03-07 15:30:00,24.93,24.94,24.92,24.93,40000.0,18.6829,18.6904,18.6754,18.6829,40000.0
2012-03-07 15:35:00,24.93,24.94,24.89,24.89,71100.0,18.6829,18.6904,18.6529,18.6529,71100.0
2012-03-07 15:40:00,24.89,24.93,24.89,24.93,83500.0,18.6529,18.6829,18.6529,18.6829,83500.0
2012-03-07 15:45:00,24.93,24.95,24.91,24.91,122000.0,18.6829,18.6979,18.6679,18.6679,122000.0
2012-03-07 15:50:00,24.91,24.91,24.89,24.91,131300.0,18.6679,18.6679,18.6529,18.6679,131300.0
2012-03-07 15:55:00,24.9,24.91,24.88,24.88,405300.0,18.6604,18.6679,18.6454,18.6454,405300.0
2012-03-08 09:30:00,25.37,25.48,25.24,25.36,230200.0,19.0126,19.0951,18.9152,19.0051,230200.0
2012-03-08 09:35:00,25.34,25.55,25.34,25.55,186700.0,18.9902,19.1475,18.9902,19.1475,186700.0
2012-03-08 09:40:00,25.54,25.59,25.51,25.55,142300.0,19.14,19.1775,19.1176,19.1475,142300.0
2012-03-08 09:45:00,25.55,25.58,25.43,25.44,202700.0,19.1475,19.17,19.0576,19.0651,202700.0
2012-03-08 09:50:00,25.44,25.45,25.32,25.34,266400.0,19.0651,19.0726,18.9752,18.9902,266400.0
2012-03-08 09:55:00,25.34,25.35,25.3,25.3,104900.0,18.9902,18.9977,18.9602,18.9602,104900.0
2012-03-08 10:00:00,25.31,25.32,25.24,25.25,91700.0,18.9677,18.9752,18.9152,18.9227,91700.0
2012-03-08 10:05:00,25.25,25.27,25.19,25.21,69300.0,18.9227,18.9377,18.8777,18.8927,69300.0
2012-03-08 10:10:00,25.21,25.21,25.13,25.19,73000.0,18.8927,18.8927,18.8328,18.8777,73000.0
2012-03-08 10:15:00,25.19,25.21,25.14,25.2,76800.0,18.8777,18.8927,18.8403,18.8852,76800.0
2012-03-08 10:20:00,25.2,25.21,25.17,25.2,56900.0,18.8852,18.8927,18.8628,18.8852,56900.0
2012-03-08 10:25:00,25.19,25.27,25.17,25.26,181300.0,18.8777,18.9377,18.8628,18.9302,181300.0
2012-03-08 10:30:00,25.25,25.28,25.25,25.25,77700.0,18.9227,18.9452,18.9227,18.9227,77700.0
2012-03-08 10:35:00,25.25,25.27,25.23,25.25,73700.0,18.9227,18.9377,18.9077,18.9227,73700.0
2012-03-08 10:40:00,25.25,25.29,25.24,25.25,65700.0,18.9227,18.9527,18.9152,18.9227,65700.0
2012-03-08 10:45:00,25.26,25.29,25.25,25.25,66600.0,18.9302,18.9527,18.9227,18.9227,66600.0
2012-03-08 10:50:00,25.26,25.26,25.21,25.22,82300.0,18.9302,18.9302,18.8927,18.9002,82300.0
2012-03-08 10:55:00,25.22,25.23,25.18,25.19,110100.0,18.9002,18.9077,18.8703,18.8777,110100.0
2012-03-08 11:00:00,25.2,25.26,25.18,25.23,89700.0,18.8852,18.9302,18.8703,18.9077,89700.0
2012-03-08 11:05:00,25.23,25.25,25.19,25.19,106000.0,18.9077,18.9227,18.8777,18.8777,106000.0
2012-03-08 11:10:00,25.2,25.27,25.2,25.23,125400.0,18.8852,18.9377,18.8852,18.9077,125400.0
2012-03-08 11:15:00,25.23,25.31,25.23,25.28,193000.0,18.9077,18.9677,18.9077,18.9452,193000.0
2012-03-08 11:20:00,25.28,25.28,25.24,25.25,70500.0,18.9452,18.9452,18.9152,18.9227,70500.0
2012-03-08 11:25:00,25.25,25.25,25.2,25.22,83600.0,18.9227,18.9227,18.8852,18.9002,83600.0
2012-03-08 11:30:00,25.22,25.27,25.22,25.25,62100.0,18.9002,18.9377,18.9002,18.9227,62100.0
2012-03-08 11:35:00,25.24,25.25,25.19,25.19,90600.0,18.9152,18.9227,18.8777,18.8777,90600.0
2012-03-08 11:40:00,25.19,25.23,25.18,25.21,101500.0,18.8777,18.9077,18.8703,18.8927,101500.0
2012-03-08 11:45:00,25.2,25.21,25.17,25.18,41100.0,18.8852,18.8927,18.8628,18.8703,41100.0
2012-03-08 11:50:00,25.17,25.18,25.15,25.15,37100.0,18.8628,18.8703,18.8478,18.8478,37100.0
2012-03-08 11:55:00,25.15,25.19,25.15,25.18,40900.0,18.8478,18.8777,18.8478,18.8703,40900.0
2012-03-08 12:00:00,25.19,25.25,25.19,25.25,42400.0,18.8777,18.9227,18.8777,18.9227,42400.0
2012-03-08 12:05:00,25.24,25.25,25.21,25.23,57900.0,18.9152,18.9227,18.8927,18.9077,57900.0
2012-03-08 12:10:00,25.23,25.25,25.2,25.23,83400.0,18.9077,18.9227,18.8852,18.9077,83400.0
2012-03-08 12:15:00,25.22,25.23,25.19,25.2,99700.0,18.9002,18.9077,18.8777,18.8852,99700.0
2012-03-08 12:20:00,25.2,25.21,25.19,25.21,38000.0,18.8852,18.8927,18.8777,18.8927,38000.0
2012-03-08 12:25:00,25.2,25.21,25.16,25.17,54300.0,18.8852,18.8927,18.8553,18.8628,54300.0
2012-03-08 12:30:00,25.17,25.19,25.16,25.16,59900.0,18.8628,18.8777,18.8553,18.8553,59900.0
2012-03-08 12:35:00,25.17,25.18,25.13,25.15,55400.0,18.8628,18.8703,18.8328,18.8478,55400.0
2012-03-08 12:40:00,25.15,25.2,25.14,25.2,59400.0,18.8478,18.8852,18.8403,18.8852,59400.0
2012-03-08 12:45:00,25.2,25.22,25.17,25.18,47900.0,18.8852,18.9002,18.8628,18.8703,47900.0
2012-03-08 12:50:00,25.18,25.22,25.18,25.2,46300.0,18.8703,18.9002,18.8703,18.8852,46300.0
2012-03-08 12:55:00,25.19,25.2,25.16,25.17,27900.0,18.8777,18.8852,18.8553,18.8628,27900.0
2012-03-08 13:00:00,25.17,25.18,25.16,25.16,24300.0,18.8628,18.8703,18.8553,18.8553,24300.0
2012-03-08 13:05:00,25.17,25.17,25.15,25.17,20000.0,18.8628,18.8628,18.8478,18.8628,20000.0
2012-03-08 13:10:00,25.17,25.19,25.16,25.19,45300.0,18.8628,18.8777,18.8553,18.8777,45300.0
2012-03-08 13:15:00,25.19,25.21,25.18,25.18,31500.0,18.8777,18.8927,18.8703,18.8703,31500.0
2012-03-08 13:20:00,25.18,25.21,25.18,25.21,34400.0,18.8703,18.8927,18.8703,18.8927,34400.0
2012-03-08 13:25:00,25.2,25.23,25.17,25.18,24300.0,18.8852,18.9077,18.8628,18.8703,24300.0
2012-03-08 13:30:00,25.17,25.23,25.17,25.21,28700.0,18.8628,18.9077,18.8628,18.8927,28700.0
2012-03-08 13:35:00,25.22,25.25,25.21,25.22,36300.0,18.9002,18.9227,18.8927,18.9002,36300.0
2012-03-08 13:40:00,25.21,25.24,25.2,25.2,15500.0,18.8927,18.9152,18.8852,18.8852,15500.0
2012-03-08 13:45:00,25.21,25.21,25.19,25.2,17300.0,18.8927,18.8927,18.8777,18.8852,17300.0
2012-03-08 13:50:00,25.2,25.23,25.18,25.2,26800.0,18.8852,18.9077,18.8703,18.8852,26800.0
2012-03-08 13:55:00,25.19,25.2,25.15,25.15,39700.0,18.8777,18.8852,18.8478,18.8478,39700.0
2012-03-08 14:00:00,25.16,25.18,25.13,25.14,48900.0,18.8553,18.8703,18.8328,18.8403,48900.0
2012-03-08 14:05:00,25.14,25.19,25.13,25.14,72800.0,18.8403,18.8777,18.8328,18.8403,72800.0
2012-03-08 14:10:00,25.14,25.14,25.1,25.13,44600.0,18.8403,18.8403,18.8103,18.8328,44600.0
2012-03-08 14:15:00,25.12,25.15,25.1,25.11,46300.0,18.8253,18.8478,18.8103,18.8178,46300.0
2012-03-08 14:20:00,25.12,25.16,25.11,25.15,39300.0,18.8253,18.8553,18.8178,18.8478,39300.0
2012-03-08 14:25:00,25.14,25.16,25.12,25.13,52500.0,18.8403,18.8553,18.8253,18.8328,52500.0
2012-03-08 14:30:00,25.14,25.14,25.12,25.14,22000.0,18.8403,18.8403,18.8253,18.8403,22000.0
2012-03-08 14:35:00,25.13,25.17,25.13,25.16,26200.0,18.8328,18.8628,18.8328,18.8553,26200.0
2012-03-08 14:40:00,25.16,25.22,25.16,25.21,89200.0,18.8553,18.9002,18.8553,18.8927,89200.0
2012-03-08 14:45:00,25.2,25.22,25.18,25.19,72600.0,18.8852,18.9002,18.8703,18.8777,72600.0
2012-03-08 14:50:00,25.19,25.24,25.18,25.21,109100.0,18.8777,18.9152,18.8703,18.8927,109100.0
2012-03-08 14:55:00,25.22,25.27,25.21,25.24,121500.0,18.9002,18.9377,18.8927,18.9152,121500.0
2012-03-08 15:00:00,25.24,25.32,25.24,25.3,456400.0,18.9152,18.9752,18.9152,18.9602,456400.0
2012-03-08 15:05:00,25.3,25.31,25.26,25.26,50000.0,18.9602,18.9677,18.9302,18.9302,50000.0
2012-03-08 15:10:00,25.26,25.31,25.26,25.3,165500.0,18.9302,18.9677,18.9302,18.9602,165500.0
2012-03-08 15:15:00,25.31,25.33,25.25,25.26,196200.0,18.9677,18.9827,18.9227,18.9302,196200.0
2012-03-08 15:20:00,25.26,25.27,25.24,25.26,74700.0,18.9302,18.9377,18.9152,18.9302,74700.0
2012-03-08 15:25:00,25.25,25.29,25.24,25.29,64500.0,18.9227,18.9527,18.9152,18.9527,64500.0
2012-03-08 15:30:00,25.29,25.37,25.28,25.37,117300.0,18.9527,19.0126,18.9452,19.0126,117300.0
2012-03-08 15:35:00,25.36,25.39,25.31,25.35,159800.0,19.0051,19.0276,18.9677,18.9977,159800.0
2012-03-08 15:40:00,25.34,25.41,25.34,25.4,200900.0,18.9902,19.0426,18.9902,19.0351,200900.0
2012-03-08 15:45:00,25.4,25.46,25.39,25.45,294700.0,19.0351,19.0801,19.0276,19.0726,294700.0
2012-03-08 15:50:00,25.45,25.49,25.45,25.48,257600.0,19.0726,19.1026,19.0726,19.0951,257600.0
2012-03-08 15:55:00,25.48,25.48,25.42,25.45,750800.0,19.0951,19.0951,19.0501,19.0726,750800.0
2012-03-09 09:30:00,25.7,25.7,25.54,25.62,119900.0,19.26,19.26,19.14,19.2,119900.0
2012-03-09 09:35:00,25.62,25.62,25.43,25.52,67200.0,19.2,19.2,19.0576,19.1251,67200.0
2012-03-09 09:40:00,25.53,25.54,25.39,25.51,110000.0,19.1325,19.14,19.0276,19.1176,110000.0
2012-03-09 09:45:00,25.52,25.62,25.5,25.57,74800.0,19.1251,19.2,19.1101,19.1625,74800.0
2012-03-09 09:50:00,25.58,25.58,25.52,25.55,54600.0,19.17,19.17,19.1251,19.1475,54600.0
2012-03-09 09:55:00,25.55,25.55,25.51,25.55,53600.0,19.1475,19.1475,19.1176,19.1475,53600.0
2012-03-09 10:00:00,25.54,25.6,25.54,25.6,90800.0,19.14,19.185,19.14,19.185,90800.0
2012-03-09 10:05:00,25.6,25.62,25.56,25.61,82300.0,19.185,19.2,19.155,19.1925,82300.0
2012-03-09 10:10:00,25.61,25.62,25.52,25.57,85500.0,19.1925,19.2,19.1251,19.1625,85500.0
2012-03-09 10:15:00,25.56,25.65,25.56,25.63,65800.0,19.155,19.2225,19.155,19.2075,65800.0
2012-03-09 10:20:00,25.65,25.69,25.64,25.68,60200.0,19.2225,19.2525,19.215,19.245,60200.0
2012-03-09 10:25:00,25.68,25.74,25.68,25.73,75200.0,19.245,19.2899,19.245,19.2824,75200.0
2012-03-09 10:30:00,25.73,25.82,25.73,25.78,116400.0,19.2824,19.3499,19.2824,19.3199,116400.0
2012-03-09 10:35:00,25.8,25.81,25.75,25.78,108100.0,19.3349,19.3424,19.2974,19.3199,108100.0
2012-03-09 10:40:00,25.77,25.78,25.71,25.71,92700.0,19.3124,19.3199,19.2674,19.2674,92700.0
2012-03-09 10:45:00,25.71,25.73,25.65,25.69,99300.0,19.2674,19.2824,19.2225,19.2525,99300.0
2012-03-09 10:50:00,25.69,25.71,25.68,25.69,90500.0,19.2525,19.2674,19.245,19.2525,90500.0
2012-03-09 10:55:00,25.68,25.74,25.68,25.69,61200.0,19.245,19.2899,19.245,19.2525,61200.0
2012-03-09 11:00:00,25.7,25.72,25.67,25.69,57400.0,19.26,19.2749,19.2375,19.2525,57400.0
2012-03-09 11:05:00,25.68,25.77,25.68,25.77,67700.0,19.245,19.3124,19.245,19.3124,67700.0
2012-03-09 11:10:00,25.77,25.78,25.71,25.73,32300.0,19.3124,19.3199,19.2674,19.2824,32300.0
2012-03-09 11:15:00,25.72,25.75,25.69,25.69,38500.0,19.2749,19.2974,19.2525,19.2525,38500.0
2012-03-09 11:20:00,25.69,25.7,25.65,25.69,40500.0,19.2525,19.26,19.2225,19.2525,40500.0
2012-03-09 11:25:00,25.69,25.69,25.61,25.61,35100.0,19.2525,19.2525,19.1925,19.1925,35100.0
2012-03-09 11:30:00,25.62,25.62,25.59,25.59,41600.0,19.2,19.2,19.1775,19.1775,41600.0
2012-03-09 11:35:00,25.59,25.61,25.58,25.6,27100.0,19.1775,19.1925,19.17,19.185,27100.0
2012-03-09 11:40:00,25.61,25.62,25.57,25.57,65300.0,19.1925,19.2,19.1625,19.1625,65300.0
2012-03-09 11:45:00,25.57,25.63,25.57,25.62,97800.0,19.1625,19.2075,19.1625,19.2,97800.0
2012-03-09 11:50:00,25.62,25.65,25.6,25.63,39600.0,19.2,19.2225,19.185,19.2075,39600.0
2012-03-09 11:55:00,25.64,25.65,25.63,25.63,33000.0,19.215,19.2225,19.2075,19.2075,33000.0
2012-03-09 12:00:00,25.64,25.67,25.6,25.6,59800.0,19.215,19.2375,19.185,19.185,59800.0
2012-03-09 12:05:00,25.6,25.62,25.58,25.61,17000.0,19.185,19.2,19.17,19.1925,17000.0
2012-03-09 12:10:00,25.62,25.64,25.59,25.63,31000.0,19.2,19.215,19.1775,19.2075,31000.0
2012-03-09 12:15:00,25.63,25.68,25.62,25.68,52900.0,19.2075,19.245,19.2,19.245,52900.0
2012-03-09 12:20:00,25.68,25.7,25.67,25.68,54700.0,19.245,19.26,19.2375,19.245,54700.0
2012-03-09 12:25:00,25.68,25.7,25.64,25.65,20800.0,19.245,19.26,19.215,19.2225,20800.0
2012-03-09 12:30:00,25.65,25.66,25.62,25.63,26900.0,19.2225,19.23,19.2,19.2075,26900.0
2012-03-09 12:35:00,25.63,25.65,25.61,25.64,35200.0,19.2075,19.2225,19.1925,19.215,35200.0
2012-03-09 12:40:00,25.65,25.68,25.64,25.67,48500.0,19.2225,19.245,19.215,19.2375,48500.0
2012-03-09 12:45:00,25.68,25.68,25.67,25.67,16900.0,19.245,19.245,19.2375,19.2375,16900.0
2012-03-09 12:50:00,25.67,25.68,25.67,25.68,33500.0,19.2375,19.245,19.2375,19.245,33500.0
2012-03-09 12:55:00,25.68,25.69,25.66,25.66,25000.0,19.245,19.2525,19.23,19.23,25000.0
2012-03-09 13:00:00,25.66,25.74,25.66,25.72,76800.0,19.23,19.2899,19.23,19.2749,76800.0
2012-03-09 13:05:00,25.71,25.72,25.67,25.67,49300.0,19.2674,19.2749,19.2375,19.2375,49300.0
2012-03-09 13:10:00,25.67,25.69,25.66,25.67,23600.0,19.2375,19.2525,19.23,19.2375,23600.0
2012-03-09 13:15:00,25.66,25.7,25.65,25.66,41200.0,19.23,19.26,19.2225,19.23,41200.0
2012-03-09 13:20:00,25.65,25.68,25.63,25.64,37900.0,19.2225,19.245,19.2075,19.215,37900.0
2012-03-09 13:25:00,25.63,25.68,25.61,25.68,40500.0,19.2075,19.245,19.1925,19.245,40500.0
2012-03-09 13:30:00,25.67,25.76,25.67,25.71,47200.0,19.2375,19.3049,19.2375,19.2674,47200.0
2012-03-09 13:35:00,25.72,25.72,25.67,25.68,29900.0,19.2749,19.2749,19.2375,19.245,29900.0
2012-03-09 13:40:00,25.67,25.68,25.62,25.62,68200.0,19.2375,19.245,19.2,19.2,68200.0
2012-03-09 13:45:00,25.63,25.64,25.6,25.64,45500.0,19.2075,19.215,19.185,19.215,45500.0
2012-03-09 13:50:00,25.64,25.64,25.62,25.62,36000.0,19.215,19.215,19.2,19.2,36000.0
2012-03-09 13:55:00,25.62,25.64,25.62,25.62,65700.0,19.2,19.215,19.2,19.2,65700.0
2012-03-09 14:00:00,25.62,25.63,25.62,25.62,35400.0,19.2,19.2075,19.2,19.2,35400.0
2012-03-09 14:05:00,25.62,25.64,25.62,25.63,48300.0,19.2,19.215,19.2,19.2075,48300.0
2012-03-09 14:10:00,25.64,25.66,25.63,25.66,56800.0,19.215,19.23,19.2075,19.23,56800.0
2012-03-09 14:15:00,25.66,25.71,25.65,25.7,78900.0,19.23,19.2674,19.2225,19.26,78900.0
2012-03-09 14:20:00,25.7,25.71,25.64,25.65,88600.0,19.26,19.2674,19.215,19.2225,88600.0
2012-03-09 14:25:00,25.64,25.65,25.62,25.63,84900.0,19.215,19.2225,19.2,19.2075,84900.0
2012-03-09 14:30:00,25.63,25.63,25.62,25.63,38600.0,19.2075,19.2075,19.2,19.2075,38600.0
2012-03-09 14:35:00,25.62,25.63,25.62,25.62,41400.0,19.2,19.2075,19.2,19.2,41400.0
2012-03-09 14:40:00,25.63,25.63,25.58,25.59,119700.0,19.2075,19.2075,19.17,19.1775,119700.0
2012-03-09 14:45:00,25.59,25.61,25.56,25.59,82500.0,19.1775,19.1925,19.155,19.1775,82500.0
2012-03-09 14:50:00,25.57,25.59,25.51,25.55,107900.0,19.1625,19.1775,19.1176,19.1475,107900.0
2012-03-09 14:55:00,25.54,25.55,25.48,25.52,132100.0,19.14,19.1475,19.0951,19.1251,132100.0
2012-03-09 15:00:00,25.51,25.58,25.51,25.54,99500.0,19.1176,19.17,19.1176,19.14,99500.0
2012-03-09 15:05:00,25.54,25.55,25.53,25.54,57300.0,19.14,19.1475,19.1325,19.14,57300.0
2012-03-09 15:10:00,25.54,25.59,25.54,25.59,98600.0,19.14,19.1775,19.14,19.1775,98600.0
2012-03-09 15:15:00,25.58,25.59,25.54,25.54,85100.0,19.17,19.1775,19.14,19.14,85100.0
2012-03-09 15:20:00,25.54,25.56,25.54,25.55,253100.0,19.14,19.155,19.14,19.1475,253100.0
2012-03-09 15:25:00,25.55,25.56,25.55,25.55,49200.0,19.1475,19.155,19.1475,19.1475,49200.0
2012-03-09 15:30:00,25.55,25.56,25.53,25.53,101700.0,19.1475,19.155,19.1325,19.1325,101700.0
2012-03-09 15:35:00,25.53,25.63,25.52,25.62,166400.0,19.1325,19.2075,19.1251,19.2,166400.0
2012-03-09 15:40:00,25.62,25.63,25.6,25.61,149700.0,19.2,19.2075,19.185,19.1925,149700.0
2012-03-09 15:45:00,25.62,25.62,25.55,25.58,171000.0,19.2,19.2,19.1475,19.17,171000.0
2012-03-09 15:50:00,25.57,25.58,25.51,25.52,436400.0,19.1625,19.17,19.1176,19.1251,436400.0
2012-03-09 15:55:00,25.53,25.62,25.52,25.61,329700.0,19.1325,19.2,19.1251,19.1925,329700.0
2012-03-12 09:30:00,25.61,25.71,25.45,25.48,157600.0,19.1925,19.2674,19.0726,19.0951,157600.0
2012-03-12 09:35:00,25.48,25.52,25.4,25.5,89400.0,19.0951,19.1251,19.0351,19.1101,89400.0
2012-03-12 09:40:00,25.5,25.52,25.42,25.43,87800.0,19.1101,19.1251,19.0501,19.0576,87800.0
2012-03-12 09:45:00,25.43,25.47,25.41,25.41,67700.0,19.0576,19.0876,19.0426,19.0426,67700.0
2012-03-12 09:50:00,25.42,25.48,25.37,25.46,73500.0,19.0501,19.0951,19.0126,19.0801,73500.0
2012-03-12 09:55:00,25.47,25.51,25.44,25.49,61900.0,19.0876,19.1176,19.0651,19.1026,61900.0
2012-03-12 10:00:00,25.49,25.49,25.34,25.37,111800.0,19.1026,19.1026,18.9902,19.0126,111800.0
2012-03-12 10:05:00,25.37,25.46,25.34,25.43,68900.0,19.0126,19.0801,18.9902,19.0576,68900.0
2012-03-12 10:10:00,25.43,25.43,25.34,25.36,53200.0,19.0576,19.0576,18.9902,19.0051,53200.0
2012-03-12 10:15:00,25.36,25.37,25.28,25.34,85100.0,19.0051,19.0126,18.9452,18.9902,85100.0
2012-03-12 10:20:00,25.34,25.34,25.23,25.27,74900.0,18.9902,18.9902,18.9077,18.9377,74900.0
2012-03-12 10:25:00,25.26,25.29,25.24,25.26,23600.0,18.9302,18.9527,18.9152,18.9302,23600.0
2012-03-12 10:30:00,25.26,25.26,25.18,25.19,61800.0,18.9302,18.9302,18.8703,18.8777,61800.0
2012-03-12 10:35:00,25.18,25.19,25.15,25.17,49800.0,18.8703,18.8777,18.8478,18.8628,49800.0
2012-03-12 10:40:00,25.17,25.18,25.15,25.16,116000.0,18.8628,18.8703,18.8478,18.8553,116000.0
2012-03-12 10:45:00,25.17,25.2,25.17,25.18,40200.0,18.8628,18.8852,18.8628,18.8703,40200.0
2012-03-12 10:50:00,25.19,25.32,25.19,25.28,64600.0,18.8777,18.9752,18.8777,18.9452,64600.0
2012-03-12 10:55:00,25.29,25.29,25.19,25.2,63700.0,18.9527,18.9527,18.8777,18.8852,63700.0
2012-03-12 11:00:00,25.19,25.21,25.15,25.18,60700.0,18.8777,18.8927,18.8478,18.8703,60700.0
2012-03-12 11:05:00,25.17,25.22,25.16,25.19,68400.0,18.8628,18.9002,18.8553,18.8777,68400.0
2012-03-12 11:10:00,25.19,25.25,25.18,25.25,72000.0,18.8777,18.9227,18.8703,18.9227,72000.0
2012-03-12 11:15:00,25.25,25.26,25.21,25.21,55500.0,18.9227,18.9302,18.8927,18.8927,55500.0
2012-03-12 11:20:00,25.2,25.21,25.15,25.18,60800.0,18.8852,18.8927,18.8478,18.8703,60800.0
2012-03-12 11:25:00,25.17,25.23,25.17,25.21,90300.0,18.8628,18.9077,18.8628,18.8927,90300.0
2012-03-12 11:30:00,25.21,25.27,25.19,25.24,65200.0,18.8927,18.9377,18.8777,18.9152,65200.0
2012-03-12 11:35:00,25.23,25.23,25.19,25.22,32700.0,18.9077,18.9077,18.8777,18.9002,32700.0
2012-03-12 11:40:00,25.21,25.26,25.19,25.25,65000.0,18.8927,18.9302,18.8777,18.9227,65000.0
2012-03-12 11:45:00,25.26,25.28,25.24,25.28,36600.0,18.9302,18.9452,18.9152,18.9452,36600.0
2012-03-12 11:50:00,25.28,25.32,25.25,25.27,51200.0,18.9452,18.9752,18.9227,18.9377,51200.0
2012-03-12 11:55:00,25.27,25.28,25.24,25.27,27000.0,18.9377,18.9452,18.9152,18.9377,27000.0
2012-03-12 12:00:00,25.28,25.32,25.25,25.27,37400.0,18.9452,18.9752,18.9227,18.9377,37400.0
2012-03-12 12:05:00,25.27,25.31,25.26,25.3,29800.0,18.9377,18.9677,18.9302,18.9602,29800.0
2012-03-12 12:10:00,25.31,25.33,25.29,25.31,32800.0,18.9677,18.9827,18.9527,18.9677,32800.0
2012-03-12 12:15:00,25.32,25.35,25.32,25.34,43200.0,18.9752,18.9977,18.9752,18.9902,43200.0
2012-03-12 12:20:00,25.34,25.35,25.3,25.3,30100.0,18.9902,18.9977,18.9602,18.9602,30100.0
2012-03-12 12:25:00,25.3,25.31,25.27,25.27,33700.0,18.9602,18.9677,18.9377,18.9377,33700.0
2012-03-12 12:30:00,25.28,25.3,25.24,25.26,52500.0,18.9452,18.9602,18.9152,18.9302,52500.0
2012-03-12 12:35:00,25.26,25.31,25.25,25.31,15600.0,18.9302,18.9677,18.9227,18.9677,15600.0
2012-03-12 12:40:00,25.31,25.35,25.29,25.34,26900.0,18.9677,18.9977,18.9527,18.9902,26900.0
2012-03-12 12:45:00,25.34,25.34,25.27,25.28,43800.0,18.9902,18.9902,18.9377,18.9452,43800.0
2012-03-12 12:50:00,25.28,25.28,25.25,25.25,30100.0,18.9452,18.9452,18.9227,18.9227,30100.0
2012-03-12 12:55:00,25.27,25.34,25.27,25.33,36500.0,18.9377,18.9902,18.9377,18.9827,36500.0
2012-03-12 13:00:00,25.33,25.33,25.28,25.28,26500.0,18.9827,18.9827,18.9452,18.9452,26500.0
2012-03-12 13:05:00,25.28,25.28,25.24,25.25,55300.0,18.9452,18.9452,18.9152,18.9227,55300.0
2012-03-12 13:10:00,25.25,25.25,25.23,25.23,33000.0,18.9227,18.9227,18.9077,18.9077,33000.0
2012-03-12 13:15:00,25.22,25.29,25.22,25.26,39100.0,18.9002,18.9527,18.9002,18.9302,39100.0
2012-03-12 13:20:00,25.26,25.28,25.25,25.26,7700.0,18.9302,18.9452,18.9227,18.9302,7700.0
2012-03-12 13:25:00,25.26,25.28,25.25,25.26,13900.0,18.9302,18.9452,18.9227,18.9302,13900.0
2012-03-12 13:30:00,25.26,25.3,25.25,25.29,28700.0,18.9302,18.9602,18.9227,18.9527,28700.0
2012-03-12 13:35:00,25.29,25.33,25.27,25.32,39400.0,18.9527,18.9827,18.9377,18.9752,39400.0
2012-03-12 13:40:00,25.32,25.36,25.32,25.34,45400.0,18.9752,19.0051,18.9752,18.9902,45400.0
2012-03-12 13:45:00,25.35,25.35,25.28,25.29,29100.0,18.9977,18.9977,18.9452,18.9527,29100.0
2012-03-12 13:50:00,25.29,25.33,25.29,25.33,10900.0,18.9527,18.9827,18.9527,18.9827,10900.0
2012-03-12 13:55:00,25.32,25.34,25.31,25.32,21000.0,18.9752,18.9902,18.9677,18.9752,21000.0
2012-03-12 14:00:00,25.32,25.34,25.31,25.34,14600.0,18.9752,18.9902,18.9677,18.9902,14600.0
2012-03-12 14:05:00,25.34,25.34,25.33,25.34,8500.0,18.9902,18.9902,18.9827,18.9902,8500.0
2012-03-12 14:10:00,25.34,25.36,25.33,25.36,18000.0,18.9902,19.0051,18.9827,19.0051,18000.0
2012-03-12 14:15:00,25.36,25.36,25.33,25.33,35100.0,19.0051,19.0051,18.9827,18.9827,35100.0
2012-03-12 14:20:00,25.34,25.34,25.3,25.3,26900.0,18.9902,18.9902,18.9602,18.9602,26900.0
2012-03-12 14:25:00,25.3,25.33,25.3,25.31,23900.0,18.9602,18.9827,18.9602,18.9677,23900.0
2012-03-12 14:30:00,25.31,25.33,25.31,25.31,15400.0,18.9677,18.9827,18.9677,18.9677,15400.0
2012-03-12 14:35:00,25.31,25.34,25.31,25.33,27200.0,18.9677,18.9902,18.9677,18.9827,27200.0
2012-03-12 14:40:00,25.33,25.35,25.32,25.32,32000.0,18.9827,18.9977,18.9752,18.9752,32000.0
2012-03-12 14:45:00,25.33,25.36,25.32,25.32,13100.0,18.9827,19.0051,18.9752,18.9752,13100.0
2012-03-12 14:50:00,25.33,25.34,25.33,25.34,14000.0,18.9827,18.9902,18.9827,18.9902,14000.0
2012-03-12 14:55:00,25.33,25.35,25.33,25.35,20600.0,18.9827,18.9977,18.9827,18.9977,20600.0
2012-03-12 15:00:00,25.35,25.36,25.34,25.35,34500.0,18.9977,19.0051,18.9902,18.9977,34500.0
2012-03-12 15:05:00,25.35,25.36,25.33,25.33,17700.0,18.9977,19.0051,18.9827,18.9827,17700.0
2012-03-12 15:10:00,25.33,25.34,25.32,25.32,18600.0,18.9827,18.9902,18.9752,18.9752,18600.0
2012-03-12 15:15:00,25.33,25.34,25.32,25.33,33800.0,18.9827,18.9902,18.9752,18.9827,33800.0
2012-03-12 15:20:00,25.34,25.37,25.33,25.37,37500.0,18.9902,19.0126,18.9827,19.0126,37500.0
2012-03-12 15:25:00,25.37,25.37,25.36,25.37,41100.0,19.0126,19.0126,19.0051,19.0126,41100.0
2012-03-12 15:30:00,25.37,25.38,25.35,25.35,38700.0,19.0126,19.0201,18.9977,18.9977,38700.0
2012-03-12 15:35:00,25.35,25.36,25.32,25.32,101600.0,18.9977,19.0051,18.9752,18.9752,101600.0
2012-03-12 15:40:00,25.32,25.35,25.32,25.34,46300.0,18.9752,18.9977,18.9752,18.9902,46300.0
2012-03-12 15:45:00,25.34,25.39,25.34,25.39,55300.0,18.9902,19.0276,18.9902,19.0276,55300.0
2012-03-12 15:50:00,25.38,25.39,25.37,25.39,101800.0,19.0201,19.0276,19.0126,19.0276,101800.0
2012-03-12 15:55:00,25.38,25.39,25.36,25.38,197500.0,19.0201,19.0276,19.0051,19.0201,197500.0
2012-03-13 09:30:00,25.48,25.63,25.33,25.38,216500.0,19.0951,19.2075,18.9827,19.0201,216500.0
2012-03-13 09:35:00,25.34,25.49,25.34,25.46,85900.0,18.9902,19.1026,18.9902,19.0801,85900.0
2012-03-13 09:40:00,25.47,25.51,25.44,25.48,188500.0,19.0876,19.1176,19.0651,19.0951,188500.0
2012-03-13 09:45:00,25.48,25.51,25.41,25.42,76200.0,19.0951,19.1176,19.0426,19.0501,76200.0
2012-03-13 09:50:00,25.42,25.5,25.4,25.44,91900.0,19.0501,19.1101,19.0351,19.0651,91900.0
2012-03-13 09:55:00,25.44,25.51,25.43,25.46,155100.0,19.0651,19.1176,19.0576,19.0801,155100.0
2012-03-13 10:00:00,25.47,25.5,25.43,25.5,169300.0,19.0876,19.1101,19.0576,19.1101,169300.0
2012-03-13 10:05:00,25.49,25.55,25.46,25.53,174800.0,19.1026,19.1475,19.0801,19.1325,174800.0
2012-03-13 10:10:00,25.54,25.55,25.47,25.49,126800.0,19.14,19.1475,19.0876,19.1026,126800.0
2012-03-13 10:15:00,25.48,25.51,25.45,25.5,141300.0,19.0951,19.1176,19.0726,19.1101,141300.0
2012-03-13 10:20:00,25.5,25.58,25.49,25.57,137600.0,19.1101,19.17,19.1026,19.1625,137600.0
2012-03-13 10:25:00,25.58,25.6,25.54,25.56,117200.0,19.17,19.185,19.14,19.155,117200.0
2012-03-13 10:30:00,25.56,25.58,25.54,25.54,178600.0,19.155,19.17,19.14,19.14,178600.0
2012-03-13 10:35:00,25.55,25.58,25.54,25.56,115100.0,19.1475,19.17,19.14,19.155,115100.0
2012-03-13 10:40:00,25.56,25.62,25.55,25.62,81900.0,19.155,19.2,19.1475,19.2,81900.0
2012-03-13 10:45:00,25.62,25.68,25.61,25.64,185500.0,19.2,19.245,19.1925,19.215,185500.0
2012-03-13 10:50:00,25.64,25.77,25.64,25.77,105400.0,19.215,19.3124,19.215,19.3124,105400.0
2012-03-13 10:55:00,25.76,25.77,25.7,25.72,68400.0,19.3049,19.3124,19.26,19.2749,68400.0
2012-03-13 11:00:00,25.71,25.75,25.7,25.75,49100.0,19.2674,19.2974,19.26,19.2974,49100.0
2012-03-13 11:05:00,25.75,25.8,25.74,25.79,101300.0,19.2974,19.3349,19.2899,19.3274,101300.0
2012-03-13 11:10:00,25.79,25.81,25.78,25.79,64100.0,19.3274,19.3424,19.3199,19.3274,64100.0
2012-03-13 11:15:00,25.79,25.8,25.77,25.77,28700.0,19.3274,19.3349,19.3124,19.3124,28700.0
2012-03-13 11:20:00,25.77,25.8,25.77,25.78,99700.0,19.3124,19.3349,19.3124,19.3199,99700.0
2012-03-13 11:25:00,25.79,25.84,25.77,25.84,128100.0,19.3274,19.3649,19.3124,19.3649,128100.0
2012-03-13 11:30:00,25.84,25.87,25.83,25.85,67100.0,19.3649,19.3874,19.3574,19.3724,67100.0
2012-03-13 11:35:00,25.85,25.91,25.85,25.9,88000.0,19.3724,19.4173,19.3724,19.4098,88000.0
2012-03-13 11:40:00,25.9,25.96,25.9,25.92,91000.0,19.4098,19.4548,19.4098,19.4248,91000.0
2012-03-13 11:45:00,25.92,25.94,25.85,25.87,128800.0,19.4248,19.4398,19.3724,19.3874,128800.0
2012-03-13 11:50:00,25.87,25.91,25.85,25.85,88300.0,19.3874,19.4173,19.3724,19.3724,88300.0
2012-03-13 11:55:00,25.85,25.91,25.81,25.9,86500.0,19.3724,19.4173,19.3424,19.4098,86500.0
2012-03-13 12:00:00,25.9,25.94,25.9,25.9,55500.0,19.4098,19.4398,19.4098,19.4098,55500.0
2012-03-13 12:05:00,25.9,25.94,25.9,25.93,32100.0,19.4098,19.4398,19.4098,19.4323,32100.0
2012-03-13 12:10:00,25.93,25.96,25.9,25.91,35900.0,19.4323,19.4548,19.4098,19.4173,35900.0
2012-03-13 12:15:00,25.91,25.92,25.86,25.86,79100.0,19.4173,19.4248,19.3799,19.3799,79100.0
2012-03-13 12:20:00,25.86,25.86,25.82,25.83,40200.0,19.3799,19.3799,19.3499,19.3574,40200.0
2012-03-13 12:25:00,25.83,25.88,25.82,25.87,44500.0,19.3574,19.3948,19.3499,19.3874,44500.0
2012-03-13 12:30:00,25.87,25.89,25.81,25.83,37700.0,19.3874,19.4023,19.3424,19.3574,37700.0
2012-03-13 12:35:00,25.83,25.83,25.78,25.81,35300.0,19.3574,19.3574,19.3199,19.3424,35300.0
2012-03-13 12:40:00,25.8,25.84,25.8,25.84,39500.0,19.3349,19.3649,19.3349,19.3649,39500.0
2012-03-13 12:45:00,25.84,25.86,25.83,25.86,26200.0,19.3649,19.3799,19.3574,19.3799,26200.0
2012-03-13 12:50:00,25.86,25.89,25.85,25.89,165800.0,19.3799,19.4023,19.3724,19.4023,165800.0
2012-03-13 12:55:00,25.88,25.91,25.87,25.91,48000.0,19.3948,19.4173,19.3874,19.4173,48000.0
2012-03-13 13:00:00,25.91,25.92,25.87,25.91,45300.0,19.4173,19.4248,19.3874,19.4173,45300.0
2012-03-13 13:05:00,25.91,25.91,25.88,25.89,27100.0,19.4173,19.4173,19.3948,19.4023,27100.0
2012-03-13 13:10:00,25.88,25.89,25.86,25.87,27400.0,19.3948,19.4023,19.3799,19.3874,27400.0
2012-03-13 13:15:00,25.87,25.87,25.84,25.85,44500.0,19.3874,19.3874,19.3649,19.3724,44500.0
2012-03-13 13:20:00,25.85,25.87,25.82,25.84,32600.0,19.3724,19.3874,19.3499,19.3649,32600.0
2012-03-13 13:25:00,25.84,25.86,25.82,25.86,27200.0,19.3649,19.3799,19.3499,19.3799,27200.0
2012-03-13 13:30:00,25.86,25.9,25.86,25.89,47800.0,19.3799,19.4098,19.3799,19.4023,47800.0
2012-03-13 13:35:00,25.9,25.9,25.85,25.85,30500.0,19.4098,19.4098,19.3724,19.3724,30500.0
2012-03-13 13:40:00,25.85,25.87,25.85,25.87,24100.0,19.3724,19.3874,19.3724,19.3874,24100.0
2012-03-13 13:45:00,25.87,25.88,25.84,25.86,35700.0,19.3874,19.3948,19.3649,19.3799,35700.0
2012-03-13 13:50:00,25.86,25.87,25.81,25.81,28500.0,19.3799,19.3874,19.3424,19.3424,28500.0
2012-03-13 13:55:00,25.82,25.82,25.79,25.79,27500.0,19.3499,19.3499,19.3274,19.3274,27500.0
2012-03-13 14:00:00,25.79,25.8,25.78,25.79,14200.0,19.3274,19.3349,19.3199,19.3274,14200.0
2012-03-13 14:05:00,25.78,25.79,25.76,25.76,28600.0,19.3199,19.3274,19.3049,19.3049,28600.0
2012-03-13 14:10:00,25.77,25.79,25.74,25.79,44200.0,19.3124,19.3274,19.2899,19.3274,44200.0
2012-03-13 14:15:00,25.79,25.8,25.76,25.8,41200.0,19.3274,19.3349,19.3049,19.3349,41200.0
2012-03-13 14:20:00,25.8,25.86,25.79,25.82,75600.0,19.3349,19.3799,19.3274,19.3499,75600.0
2012-03-13 14:25:00,25.82,25.83,25.75,25.76,61400.0,19.3499,19.3574,19.2974,19.3049,61400.0
2012-03-13 14:30:00,25.76,25.85,25.75,25.8,141800.0,19.3049,19.3724,19.2974,19.3349,141800.0
2012-03-13 14:35:00,25.8,25.87,25.8,25.87,68200.0,19.3349,19.3874,19.3349,19.3874,68200.0
2012-03-13 14:40:00,25.87,25.91,25.83,25.83,101500.0,19.3874,19.4173,19.3574,19.3574,101500.0
2012-03-13 14:45:00,25.83,25.83,25.79,25.79,26900.0,19.3574,19.3574,19.3274,19.3274,26900.0
2012-03-13 14:50:00,25.79,25.81,25.74,25.79,54500.0,19.3274,19.3424,19.2899,19.3274,54500.0
2012-03-13 14:55:00,25.78,25.84,25.78,25.84,40800.0,19.3199,19.3649,19.3199,19.3649,40800.0
2012-03-13 15:00:00,25.84,25.96,25.84,25.94,132200.0,19.3649,19.4548,19.3649,19.4398,132200.0
2012-03-13 15:05:00,25.94,25.99,25.9,25.95,130700.0,19.4398,19.4773,19.4098,19.4473,130700.0
2012-03-13 15:10:00,25.95,26.0,25.95,25.99,196600.0,19.4473,19.4848,19.4473,19.4773,196600.0
2012-03-13 15:15:00,26.0,26.01,25.98,26.0,167200.0,19.4848,19.4923,19.4698,19.4848,167200.0
2012-03-13 15:20:00,26.0,26.02,25.98,26.02,175400.0,19.4848,19.4998,19.4698,19.4998,175400.0
2012-03-13 15:25:00,26.01,26.03,25.98,26.0,321600.0,19.4923,19.5073,19.4698,19.4848,321600.0
2012-03-13 15:30:00,25.99,26.03,25.99,26.01,220400.0,19.4773,19.5073,19.4773,19.4923,220400.0
2012-03-13 15:35:00,26.01,26.03,25.99,26.02,272300.0,19.4923,19.5073,19.4773,19.4998,272300.0
2012-03-13 15:40:00,26.02,26.05,25.99,26.04,231300.0,19.4998,19.5222,19.4773,19.5148,231300.0
2012-03-13 15:45:00,26.05,26.07,26.0,26.02,158100.0,19.5222,19.5372,19.4848,19.4998,158100.0
2012-03-13 15:50:00,26.02,26.1,26.01,26.09,201700.0,19.4998,19.5597,19.4923,19.5522,201700.0
2012-03-13 15:55:00,26.08,26.09,26.01,26.07,448500.0,19.5447,19.5522,19.4923,19.5372,448500.0
2012-03-14 09:30:00,26.13,26.19,26.0,26.15,217700.0,19.5822,19.6272,19.4848,19.5972,217700.0
2012-03-14 09:35:00,26.16,26.2,26.1,26.15,174100.0,19.6047,19.6347,19.5597,19.5972,174100.0
2012-03-14 09:40:00,26.15,26.25,26.15,26.21,113000.0,19.5972,19.6721,19.5972,19.6422,113000.0
2012-03-14 09:45:00,26.22,26.31,26.2,26.31,211900.0,19.6496,19.7171,19.6347,19.7171,211900.0
2012-03-14 09:50:00,26.3,26.39,26.3,26.39,366600.0,19.7096,19.777,19.7096,19.777,366600.0
2012-03-14 09:55:00,26.38,26.53,26.38,26.51,447200.0,19.7696,19.882,19.7696,19.867,447200.0
2012-03-14 10:00:00,26.51,26.55,26.46,26.48,248800.0,19.867,19.897,19.8295,19.8445,248800.0
2012-03-14 10:05:00,26.49,26.59,26.47,26.53,388400.0,19.852,19.9269,19.837,19.882,388400.0
2012-03-14 10:10:00,26.54,26.55,26.51,26.54,104100.0,19.8895,19.897,19.867,19.8895,104100.0
2012-03-14 10:15:00,26.55,26.58,26.51,26.57,147600.0,19.897,19.9194,19.867,19.9119,147600.0
2012-03-14 10:20:00,26.57,26.59,26.5,26.5,112300.0,19.9119,19.9269,19.8595,19.8595,112300.0
2012-03-14 10:25:00,26.49,26.53,26.47,26.5,107500.0,19.852,19.882,19.837,19.8595,107500.0
2012-03-14 10:30:00,26.5,26.52,26.48,26.5,105700.0,19.8595,19.8745,19.8445,19.8595,105700.0
2012-03-14 10:35:00,26.5,26.54,26.47,26.48,153600.0,19.8595,19.8895,19.837,19.8445,153600.0
2012-03-14 10:40:00,26.48,26.49,26.42,26.46,130900.0,19.8445,19.852,19.7995,19.8295,130900.0
2012-03-14 10:45:00,26.47,26.5,26.46,26.46,107500.0,19.837,19.8595,19.8295,19.8295,107500.0
2012-03-14 10:50:00,26.46,26.48,26.44,26.45,78600.0,19.8295,19.8445,19.8145,19.822,78600.0
2012-03-14 10:55:00,26.44,26.45,26.35,26.37,107300.0,19.8145,19.822,19.7471,19.7621,107300.0
2012-03-14 11:00:00,26.36,26.41,26.36,26.38,126400.0,19.7546,19.792,19.7546,19.7696,126400.0
2012-03-14 11:05:00,26.38,26.46,26.37,26.42,150200.0,19.7696,19.8295,19.7621,19.7995,150200.0
2012-03-14 11:10:00,26.42,26.44,26.36,26.36,76300.0,19.7995,19.8145,19.7546,19.7546,76300.0
2012-03-14 11:15:00,26.36,26.39,26.35,26.36,88600.0,19.7546,19.777,19.7471,19.7546,88600.0
2012-03-14 11:20:00,26.36,26.42,26.35,26.4,62700.0,19.7546,19.7995,19.7471,19.7845,62700.0
2012-03-14 11:25:00,26.4,26.42,26.39,26.42,41300.0,19.7845,19.7995,19.777,19.7995,41300.0
2012-03-14 11:30:00,26.41,26.42,26.39,26.41,69000.0,19.792,19.7995,19.777,19.792,69000.0
2012-03-14 11:35:00,26.4,26.42,26.38,26.4,95000.0,19.7845,19.7995,19.7696,19.7845,95000.0
2012-03-14 11:40:00,26.4,26.43,26.38,26.39,136800.0,19.7845,19.807,19.7696,19.777,136800.0
2012-03-14 11:45:00,26.38,26.42,26.37,26.4,55600.0,19.7696,19.7995,19.7621,19.7845,55600.0
2012-03-14 11:50:00,26.39,26.4,26.35,26.35,54500.0,19.777,19.7845,19.7471,19.7471,54500.0
2012-03-14 11:55:00,26.35,26.39,26.33,26.39,43200.0,19.7471,19.777,19.7321,19.777,43200.0
2012-03-14 12:00:00,26.39,26.4,26.34,26.39,166500.0,19.777,19.7845,19.7396,19.777,166500.0
2012-03-14 12:05:00,26.39,26.39,26.27,26.31,151600.0,19.777,19.777,19.6871,19.7171,151600.0
2012-03-14 12:10:00,26.32,26.38,26.3,26.37,73500.0,19.7246,19.7696,19.7096,19.7621,73500.0
2012-03-14 12:15:00,26.37,26.38,26.33,26.33,37600.0,19.7621,19.7696,19.7321,19.7321,37600.0
2012-03-14 12:20:00,26.34,26.36,26.31,26.32,33500.0,19.7396,19.7546,19.7171,19.7246,33500.0
2012-03-14 12:25:00,26.32,26.32,26.28,26.29,39600.0,19.7246,19.7246,19.6946,19.7021,39600.0
2012-03-14 12:30:00,26.29,26.33,26.28,26.32,43200.0,19.7021,19.7321,19.6946,19.7246,43200.0
2012-03-14 12:35:00,26.32,26.35,26.32,26.33,41000.0,19.7246,19.7471,19.7246,19.7321,41000.0
2012-03-14 12:40:00,26.34,26.36,26.31,26.33,66600.0,19.7396,19.7546,19.7171,19.7321,66600.0
2012-03-14 12:45:00,26.33,26.33,26.29,26.32,40000.0,19.7321,19.7321,19.7021,19.7246,40000.0
2012-03-14 12:50:00,26.31,26.34,26.28,26.3,76200.0,19.7171,19.7396,19.6946,19.7096,76200.0
2012-03-14 12:55:00,26.29,26.3,26.23,26.26,170600.0,19.7021,19.7096,19.6571,19.6796,170600.0
2012-03-14 13:00:00,26.26,26.3,26.24,26.25,50000.0,19.6796,19.7096,19.6646,19.6721,50000.0
2012-03-14 13:05:00,26.26,26.31,26.24,26.3,70800.0,19.6796,19.7171,19.6646,19.7096,70800.0
2012-03-14 13:10:00,26.3,26.32,26.29,26.3,165600.0,19.7096,19.7246,19.7021,19.7096,165600.0
2012-03-14 13:15:00,26.3,26.34,26.28,26.31,51400.0,19.7096,19.7396,19.6946,19.7171,51400.0
2012-03-14 13:20:00,26.32,26.34,26.3,26.32,78700.0,19.7246,19.7396,19.7096,19.7246,78700.0
2012-03-14 13:25:00,26.32,26.38,26.31,26.33,195400.0,19.7246,19.7696,19.7171,19.7321,195400.0
2012-03-14 13:30:00,26.33,26.33,26.26,26.26,161200.0,19.7321,19.7321,19.6796,19.6796,161200.0
2012-03-14 13:35:00,26.27,26.31,26.26,26.3,70900.0,19.6871,19.7171,19.6796,19.7096,70900.0
2012-03-14 13:40:00,26.31,26.31,26.29,26.3,53400.0,19.7171,19.7171,19.7021,19.7096,53400.0
2012-03-14 13:45:00,26.29,26.3,26.26,26.26,83200.0,19.7021,19.7096,19.6796,19.6796,83200.0
2012-03-14 13:50:00,26.26,26.27,26.25,26.25,24300.0,19.6796,19.6871,19.6721,19.6721,24300.0
2012-03-14 13:55:00,26.25,26.25,26.15,26.19,72100.0,19.6721,19.6721,19.5972,19.6272,72100.0
2012-03-14 14:00:00,26.2,26.22,26.18,26.2,61700.0,19.6347,19.6496,19.6197,19.6347,61700.0
2012-03-14 14:05:00,26.21,26.24,26.19,26.24,76600.0,19.6422,19.6646,19.6272,19.6646,76600.0
2012-03-14 14:10:00,26.24,26.26,26.14,26.14,30700.0,19.6646,19.6796,19.5897,19.5897,30700.0
2012-03-14 14:15:00,26.14,26.16,26.11,26.13,28700.0,19.5897,19.6047,19.5672,19.5822,28700.0
2012-03-14 14:20:00,26.13,26.17,26.08,26.16,94700.0,19.5822,19.6122,19.5447,19.6047,94700.0
2012-03-14 14:25:00,26.17,26.23,26.14,26.2,59000.0,19.6122,19.6571,19.5897,19.6347,59000.0
2012-03-14 14:30:00,26.2,26.22,26.16,26.2,46700.0,19.6347,19.6496,19.6047,19.6347,46700.0
2012-03-14 14:35:00,26.2,26.21,26.19,26.19,22300.0,19.6347,19.6422,19.6272,19.6272,22300.0
2012-03-14 14:40:00,26.18,26.23,26.17,26.23,34500.0,19.6197,19.6571,19.6122,19.6571,34500.0
2012-03-14 14:45:00,26.23,26.27,26.22,26.23,67300.0,19.6571,19.6871,19.6496,19.6571,67300.0
2012-03-14 14:50:00,26.23,26.26,26.23,26.26,22300.0,19.6571,19.6796,19.6571,19.6796,22300.0
2012-03-14 14:55:00,26.26,26.27,26.22,26.25,48800.0,19.6796,19.6871,19.6496,19.6721,48800.0
2012-03-14 15:00:00,26.24,26.26,26.23,26.25,47900.0,19.6646,19.6796,19.6571,19.6721,47900.0
2012-03-14 15:05:00,26.26,26.28,26.25,26.28,36000.0,19.6796,19.6946,19.6721,19.6946,36000.0
2012-03-14 15:10:00,26.28,26.3,26.25,26.3,45900.0,19.6946,19.7096,19.6721,19.7096,45900.0
2012-03-14 15:15:00,26.3,26.31,26.2,26.22,99200.0,19.7096,19.7171,19.6347,19.6496,99200.0
2012-03-14 15:20:00,26.22,26.3,26.21,26.28,104900.0,19.6496,19.7096,19.6422,19.6946,104900.0
2012-03-14 15:25:00,26.28,26.31,26.22,26.29,175100.0,19.6946,19.7171,19.6496,19.7021,175100.0
2012-03-14 15:30:00,26.3,26.33,26.25,26.26,122400.0,19.7096,19.7321,19.6721,19.6796,122400.0
2012-03-14 15:35:00,26.25,26.27,26.24,26.26,63900.0,19.6721,19.6871,19.6646,19.6796,63900.0
2012-03-14 15:40:00,26.27,26.31,26.26,26.3,100100.0,19.6871,19.7171,19.6796,19.7096,100100.0
2012-03-14 15:45:00,26.3,26.34,26.3,26.34,344000.0,19.7096,19.7396,19.7096,19.7396,344000.0
2012-03-14 15:50:00,26.33,26.34,26.28,26.3,211600.0,19.7321,19.7396,19.6946,19.7096,211600.0
2012-03-14 15:55:00,26.3,26.32,26.29,26.31,295900.0,19.7096,19.7246,19.7021,19.7171,295900.0
2012-03-15 09:30:00,26.37,26.54,26.37,26.53,155600.0,19.7621,19.8895,19.7621,19.882,155600.0
2012-03-15 09:35:00,26.53,26.58,26.45,26.51,274900.0,19.882,19.9194,19.822,19.867,274900.0
2012-03-15 09:40:00,26.5,26.5,26.37,26.39,87500.0,19.8595,19.8595,19.7621,19.777,87500.0
2012-03-15 09:45:00,26.38,26.43,26.33,26.36,172100.0,19.7696,19.807,19.7321,19.7546,172100.0
2012-03-15 09:50:00,26.36,26.4,26.32,26.35,182100.0,19.7546,19.7845,19.7246,19.7471,182100.0
2012-03-15 09:55:00,26.35,26.36,26.25,26.32,206000.0,19.7471,19.7546,19.6721,19.7246,206000.0
2012-03-15 10:00:00,26.31,26.36,26.25,26.27,176500.0,19.7171,19.7546,19.6721,19.6871,176500.0
2012-03-15 10:05:00,26.26,26.31,26.23,26.24,160900.0,19.6796,19.7171,19.6571,19.6646,160900.0
2012-03-15 10:10:00,26.25,26.27,26.2,26.25,162200.0,19.6721,19.6871,19.6347,19.6721,162200.0
2012-03-15 10:15:00,26.26,26.29,26.23,26.25,177600.0,19.6796,19.7021,19.6571,19.6721,177600.0
2012-03-15 10:20:00,26.26,26.29,26.12,26.12,217100.0,19.6796,19.7021,19.5747,19.5747,217100.0
2012-03-15 10:25:00,26.12,26.15,26.08,26.15,149900.0,19.5747,19.5972,19.5447,19.5972,149900.0
2012-03-15 10:30:00,26.15,26.22,26.14,26.2,194900.0,19.5972,19.6496,19.5897,19.6347,194900.0
2012-03-15 10:35:00,26.2,26.22,26.14,26.17,102300.0,19.6347,19.6496,19.5897,19.6122,102300.0
2012-03-15 10:40:00,26.17,26.23,26.14,26.19,121500.0,19.6122,19.6571,19.5897,19.6272,121500.0
2012-03-15 10:45:00,26.19,26.2,26.08,26.09,186400.0,19.6272,19.6347,19.5447,19.5522,186400.0
2012-03-15 10:50:00,26.09,26.09,26.0,26.0,163600.0,19.5522,19.5522,19.4848,19.4848,163600.0
2012-03-15 10:55:00,26.0,26.06,25.91,25.92,202800.0,19.4848,19.5297,19.4173,19.4248,202800.0
2012-03-15 11:00:00,25.92,25.98,25.88,25.95,178900.0,19.4248,19.4698,19.3948,19.4473,178900.0
2012-03-15 11:05:00,25.94,25.94,25.89,25.92,118000.0,19.4398,19.4398,19.4023,19.4248,118000.0
2012-03-15 11:10:00,25.93,25.96,25.93,25.94,97900.0,19.4323,19.4548,19.4323,19.4398,97900.0
2012-03-15 11:15:00,25.94,25.98,25.93,25.98,166000.0,19.4398,19.4698,19.4323,19.4698,166000.0
2012-03-15 11:20:00,25.98,26.02,25.97,25.99,139800.0,19.4698,19.4998,19.4623,19.4773,139800.0
2012-03-15 11:25:00,26.0,26.05,25.99,26.01,198400.0,19.4848,19.5222,19.4773,19.4923,198400.0
2012-03-15 11:30:00,26.02,26.03,26.01,26.01,107300.0,19.4998,19.5073,19.4923,19.4923,107300.0
2012-03-15 11:35:00,26.01,26.03,26.0,26.0,105200.0,19.4923,19.5073,19.4848,19.4848,105200.0
2012-03-15 11:40:00,26.01,26.04,26.0,26.03,45100.0,19.4923,19.5148,19.4848,19.5073,45100.0
2012-03-15 11:45:00,26.03,26.05,26.0,26.01,42400.0,19.5073,19.5222,19.4848,19.4923,42400.0
2012-03-15 11:50:00,26.0,26.01,25.98,25.99,112900.0,19.4848,19.4923,19.4698,19.4773,112900.0
2012-03-15 11:55:00,25.98,26.02,25.98,25.99,55000.0,19.4698,19.4998,19.4698,19.4773,55000.0
2012-03-15 12:00:00,25.99,26.07,25.99,26.04,67800.0,19.4773,19.5372,19.4773,19.5148,67800.0
2012-03-15 12:05:00,26.05,26.1,26.04,26.1,60900.0,19.5222,19.5597,19.5148,19.5597,60900.0
2012-03-15 12:10:00,26.1,26.12,26.1,26.11,86400.0,19.5597,19.5747,19.5597,19.5672,86400.0
2012-03-15 12:15:00,26.11,26.12,26.05,26.1,119400.0,19.5672,19.5747,19.5222,19.5597,119400.0
2012-03-15 12:20:00,26.09,26.15,26.09,26.14,65800.0,19.5522,19.5972,19.5522,19.5897,65800.0
2012-03-15 12:25:00,26.14,26.17,26.13,26.14,93000.0,19.5897,19.6122,19.5822,19.5897,93000.0
2012-03-15 12:30:00,26.13,26.21,26.13,26.21,229200.0,19.5822,19.6422,19.5822,19.6422,229200.0
2012-03-15 12:35:00,26.2,26.23,26.08,26.13,273700.0,19.6347,19.6571,19.5447,19.5822,273700.0
2012-03-15 12:40:00,26.13,26.17,26.13,26.14,72100.0,19.5822,19.6122,19.5822,19.5897,72100.0
2012-03-15 12:45:00,26.14,26.15,26.09,26.09,42400.0,19.5897,19.5972,19.5522,19.5522,42400.0
2012-03-15 12:50:00,26.09,26.1,26.05,26.08,24000.0,19.5522,19.5597,19.5222,19.5447,24000.0
2012-03-15 12:55:00,26.08,26.08,26.02,26.03,57200.0,19.5447,19.5447,19.4998,19.5073,57200.0
2012-03-15 13:00:00,26.02,26.1,26.01,26.08,110900.0,19.4998,19.5597,19.4923,19.5447,110900.0
2012-03-15 13:05:00,26.08,26.12,26.07,26.1,55800.0,19.5447,19.5747,19.5372,19.5597,55800.0
2012-03-15 13:10:00,26.1,26.1,26.05,26.05,60400.0,19.5597,19.5597,19.5222,19.5222,60400.0
2012-03-15 13:15:00,26.05,26.07,26.0,26.01,99900.0,19.5222,19.5372,19.4848,19.4923,99900.0
2012-03-15 13:20:00,26.02,26.02,25.98,26.01,100900.0,19.4998,19.4998,19.4698,19.4923,100900.0
2012-03-15 13:25:00,26.02,26.02,25.95,25.97,122900.0,19.4998,19.4998,19.4473,19.4623,122900.0
2012-03-15 13:30:00,25.97,26.0,25.95,25.98,97000.0,19.4623,19.4848,19.4473,19.4698,97000.0
2012-03-15 13:35:00,25.99,26.0,25.95,25.98,130400.0,19.4773,19.4848,19.4473,19.4698,130400.0
2012-03-15 13:40:00,25.98,25.99,25.98,25.99,37100.0,19.4698,19.4773,19.4698,19.4773,37100.0
2012-03-15 13:45:00,25.99,25.99,25.92,25.95,94200.0,19.4773,19.4773,19.4248,19.4473,94200.0
2012-03-15 13:50:00,25.94,26.01,25.94,26.0,47700.0,19.4398,19.4923,19.4398,19.4848,47700.0
2012-03-15 13:55:00,25.99,26.03,25.98,26.02,84300.0,19.4773,19.5073,19.4698,19.4998,84300.0
2012-03-15 14:00:00,26.02,26.04,25.97,25.98,70800.0,19.4998,19.5148,19.4623,19.4698,70800.0
2012-03-15 14:05:00,25.97,26.05,25.96,26.02,65900.0,19.4623,19.5222,19.4548,19.4998,65900.0
2012-03-15 14:10:00,26.01,26.02,25.96,25.98,34600.0,19.4923,19.4998,19.4548,19.4698,34600.0
2012-03-15 14:15:00,25.97,26.03,25.96,26.0,36900.0,19.4623,19.5073,19.4548,19.4848,36900.0
2012-03-15 14:20:00,26.01,26.01,25.92,25.93,123100.0,19.4923,19.4923,19.4248,19.4323,123100.0
2012-03-15 14:25:00,25.93,25.96,25.92,25.96,32300.0,19.4323,19.4548,19.4248,19.4548,32300.0
2012-03-15 14:30:00,25.96,25.98,25.95,25.97,37100.0,19.4548,19.4698,19.4473,19.4623,37100.0
2012-03-15 14:35:00,25.98,25.98,25.92,25.96,56000.0,19.4698,19.4698,19.4248,19.4548,56000.0
2012-03-15 14:40:00,25.95,26.0,25.94,25.99,77800.0,19.4473,19.4848,19.4398,19.4773,77800.0
2012-03-15 14:45:00,25.99,26.04,25.99,26.04,146900.0,19.4773,19.5148,19.4773,19.5148,146900.0
2012-03-15 14:50:00,26.04,26.07,26.04,26.06,114500.0,19.5148,19.5372,19.5148,19.5297,114500.0
2012-03-15 14:55:00,26.07,26.09,26.02,26.04,132000.0,19.5372,19.5522,19.4998,19.5148,132000.0
2012-03-15 15:00:00,26.05,26.05,26.01,26.01,64200.0,19.5222,19.5222,19.4923,19.4923,64200.0
2012-03-15 15:05:00,26.02,26.02,25.96,25.96,78000.0,19.4998,19.4998,19.4548,19.4548,78000.0
2012-03-15 15:10:00,25.97,26.01,25.96,25.99,79600.0,19.4623,19.4923,19.4548,19.4773,79600.0
2012-03-15 15:15:00,25.99,26.0,25.96,25.99,93200.0,19.4773,19.4848,19.4548,19.4773,93200.0
2012-03-15 15:20:00,25.99,25.99,25.97,25.98,77000.0,19.4773,19.4773,19.4623,19.4698,77000.0
2012-03-15 15:25:00,25.98,26.01,25.98,25.99,119500.0,19.4698,19.4923,19.4698,19.4773,119500.0
2012-03-15 15:30:00,25.99,26.04,25.99,26.04,86400.0,19.4773,19.5148,19.4773,19.5148,86400.0
2012-03-15 15:35:00,26.04,26.1,26.03,26.08,96200.0,19.5148,19.5597,19.5073,19.5447,96200.0
2012-03-15 15:40:00,26.08,26.1,26.03,26.05,136000.0,19.5447,19.5597,19.5073,19.5222,136000.0
2012-03-15 15:45:00,26.06,26.06,26.03,26.04,117600.0,19.5297,19.5297,19.5073,19.5148,117600.0
2012-03-15 15:50:00,26.03,26.05,25.98,26.0,299700.0,19.5073,19.5222,19.4698,19.4848,299700.0
2012-03-15 15:55:00,26.0,26.09,26.0,26.05,620600.0,19.4848,19.5522,19.4848,19.5222,620600.0
2012-03-16 09:30:00,26.07,26.07,25.71,25.92,447400.0,19.5372,19.5372,19.2674,19.4248,447400.0
2012-03-16 09:35:00,25.94,25.96,25.8,25.82,141700.0,19.4398,19.4548,19.3349,19.3499,141700.0
2012-03-16 09:40:00,25.82,25.87,25.7,25.77,226600.0,19.3499,19.3874,19.26,19.3124,226600.0
2012-03-16 09:45:00,25.77,25.86,25.74,25.74,166600.0,19.3124,19.3799,19.2899,19.2899,166600.0
2012-03-16 09:50:00,25.75,25.75,25.62,25.63,320200.0,19.2974,19.2974,19.2,19.2075,320200.0
2012-03-16 09:55:00,25.63,25.66,25.43,25.55,537800.0,19.2075,19.23,19.0576,19.1475,537800.0
2012-03-16 10:00:00,25.55,25.68,25.55,25.6,207800.0,19.1475,19.245,19.1475,19.185,207800.0
2012-03-16 10:05:00,25.63,25.67,25.57,25.64,154800.0,19.2075,19.2375,19.1625,19.215,154800.0
2012-03-16 10:10:00,25.64,25.71,25.64,25.67,153600.0,19.215,19.2674,19.215,19.2375,153600.0
2012-03-16 10:15:00,25.66,25.67,25.49,25.5,363000.0,19.23,19.2375,19.1026,19.1101,363000.0
2012-03-16 10:20:00,25.5,25.53,25.42,25.43,452900.0,19.1101,19.1325,19.0501,19.0576,452900.0
2012-03-16 10:25:00,25.43,25.5,25.41,25.47,196200.0,19.0576,19.1101,19.0426,19.0876,196200.0
2012-03-16 10:30:00,25.46,25.49,25.41,25.45,156900.0,19.0801,19.1026,19.0426,19.0726,156900.0
2012-03-16 10:35:00,25.45,25.49,25.43,25.47,164200.0,19.0726,19.1026,19.0576,19.0876,164200.0
2012-03-16 10:40:00,25.47,25.49,25.44,25.47,146800.0,19.0876,19.1026,19.0651,19.0876,146800.0
2012-03-16 10:45:00,25.47,25.47,25.43,25.44,89500.0,19.0876,19.0876,19.0576,19.0651,89500.0
2012-03-16 10:50:00,25.45,25.46,25.4,25.45,156900.0,19.0726,19.0801,19.0351,19.0726,156900.0
2012-03-16 10:55:00,25.45,25.46,25.37,25.46,105100.0,19.0726,19.0801,19.0126,19.0801,105100.0
2012-03-16 11:00:00,25.47,25.55,25.46,25.53,105200.0,19.0876,19.1475,19.0801,19.1325,105200.0
2012-03-16 11:05:00,25.53,25.53,25.5,25.52,56300.0,19.1325,19.1325,19.1101,19.1251,56300.0
2012-03-16 11:10:00,25.52,25.53,25.5,25.51,61000.0,19.1251,19.1325,19.1101,19.1176,61000.0
2012-03-16 11:15:00,25.52,25.59,25.5,25.56,129300.0,19.1251,19.1775,19.1101,19.155,129300.0
2012-03-16 11:20:00,25.56,25.57,25.53,25.53,127000.0,19.155,19.1625,19.1325,19.1325,127000.0
2012-03-16 11:25:00,25.53,25.56,25.51,25.53,61000.0,19.1325,19.155,19.1176,19.1325,61000.0
2012-03-16 11:30:00,25.54,25.56,25.52,25.54,116100.0,19.14,19.155,19.1251,19.14,116100.0
2012-03-16 11:35:00,25.54,25.54,25.52,25.53,32500.0,19.14,19.14,19.1251,19.1325,32500.0
2012-03-16 11:40:00,25.52,25.53,25.5,25.5,55700.0,19.1251,19.1325,19.1101,19.1101,55700.0
2012-03-16 11:45:00,25.51,25.51,25.47,25.47,109000.0,19.1176,19.1176,19.0876,19.0876,109000.0
2012-03-16 11:50:00,25.47,25.48,25.44,25.48,97900.0,19.0876,19.0951,19.0651,19.0951,97900.0
2012-03-16 11:55:00,25.47,25.5,25.46,25.49,81200.0,19.0876,19.1101,19.0801,19.1026,81200.0
2012-03-16 12:00:00,25.49,25.49,25.47,25.48,27000.0,19.1026,19.1026,19.0876,19.0951,27000.0
2012-03-16 12:05:00,25.47,25.48,25.43,25.48,85200.0,19.0876,19.0951,19.0576,19.0951,85200.0
2012-03-16 12:10:00,25.48,25.51,25.47,25.51,51700.0,19.0951,19.1176,19.0876,19.1176,51700.0
2012-03-16 12:15:00,25.51,25.52,25.49,25.49,50000.0,19.1176,19.1251,19.1026,19.1026,50000.0
2012-03-16 12:20:00,25.49,25.5,25.47,25.48,36500.0,19.1026,19.1101,19.0876,19.0951,36500.0
2012-03-16 12:25:00,25.48,25.48,25.44,25.45,70600.0,19.0951,19.0951,19.0651,19.0726,70600.0
2012-03-16 12:30:00,25.44,25.45,25.43,25.43,48200.0,19.0651,19.0726,19.0576,19.0576,48200.0
2012-03-16 12:35:00,25.44,25.48,25.43,25.45,56100.0,19.0651,19.0951,19.0576,19.0726,56100.0
2012-03-16 12:40:00,25.45,25.51,25.45,25.51,48500.0,19.0726,19.1176,19.0726,19.1176,48500.0
2012-03-16 12:45:00,25.51,25.52,25.47,25.48,61200.0,19.1176,19.1251,19.0876,19.0951,61200.0
2012-03-16 12:50:00,25.47,25.47,25.45,25.46,28700.0,19.0876,19.0876,19.0726,19.0801,28700.0
2012-03-16 12:55:00,25.45,25.46,25.45,25.45,18800.0,19.0726,19.0801,19.0726,19.0726,18800.0
2012-03-16 13:00:00,25.45,25.46,25.41,25.42,71700.0,19.0726,19.0801,19.0426,19.0501,71700.0
2012-03-16 13:05:00,25.42,25.43,25.38,25.38,166800.0,19.0501,19.0576,19.0201,19.0201,166800.0
2012-03-16 13:10:00,25.38,25.39,25.35,25.37,90200.0,19.0201,19.0276,18.9977,19.0126,90200.0
2012-03-16 13:15:00,25.37,25.38,25.35,25.36,111200.0,19.0126,19.0201,18.9977,19.0051,111200.0
2012-03-16 13:20:00,25.35,25.37,25.33,25.34,106900.0,18.9977,19.0126,18.9827,18.9902,106900.0
2012-03-16 13:25:00,25.34,25.34,25.26,25.3,422100.0,18.9902,18.9902,18.9302,18.9602,422100.0
2012-03-16 13:30:00,25.31,25.34,25.27,25.34,285000.0,18.9677,18.9902,18.9377,18.9902,285000.0
2012-03-16 13:35:00,25.34,25.38,25.33,25.38,142200.0,18.9902,19.0201,18.9827,19.0201,142200.0
2012-03-16 13:40:00,25.38,25.4,25.35,25.39,87600.0,19.0201,19.0351,18.9977,19.0276,87600.0
2012-03-16 13:45:00,25.39,25.4,25.39,25.4,18800.0,19.0276,19.0351,19.0276,19.0351,18800.0
2012-03-16 13:50:00,25.39,25.41,25.39,25.4,65800.0,19.0276,19.0426,19.0276,19.0351,65800.0
2012-03-16 13:55:00,25.4,25.44,25.4,25.44,100500.0,19.0351,19.0651,19.0351,19.0651,100500.0
2012-03-16 14:00:00,25.44,25.44,25.43,25.43,27900.0,19.0651,19.0651,19.0576,19.0576,27900.0
2012-03-16 14:05:00,25.44,25.44,25.43,25.43,23200.0,19.0651,19.0651,19.0576,19.0576,23200.0
2012-03-16 14:10:00,25.43,25.44,25.42,25.42,64800.0,19.0576,19.0651,19.0501,19.0501,64800.0
2012-03-16 14:15:00,25.42,25.48,25.41,25.48,252400.0,19.0501,19.0951,19.0426,19.0951,252400.0
2012-03-16 14:20:00,25.48,25.5,25.45,25.47,110000.0,19.0951,19.1101,19.0726,19.0876,110000.0
2012-03-16 14:25:00,25.47,25.47,25.44,25.47,73200.0,19.0876,19.0876,19.0651,19.0876,73200.0
2012-03-16 14:30:00,25.47,25.51,25.46,25.51,80400.0,19.0876,19.1176,19.0801,19.1176,80400.0
2012-03-16 14:35:00,25.51,25.53,25.5,25.53,93800.0,19.1176,19.1325,19.1101,19.1325,93800.0
2012-03-16 14:40:00,25.53,25.55,25.52,25.54,86900.0,19.1325,19.1475,19.1251,19.14,86900.0
2012-03-16 14:45:00,25.54,25.57,25.53,25.57,99000.0,19.14,19.1625,19.1325,19.1625,99000.0
2012-03-16 14:50:00,25.57,25.57,25.55,25.56,77400.0,19.1625,19.1625,19.1475,19.155,77400.0
2012-03-16 14:55:00,25.56,25.58,25.55,25.56,92500.0,19.155,19.17,19.1475,19.155,92500.0
2012-03-16 15:00:00,25.56,25.58,25.55,25.58,74700.0,19.155,19.17,19.1475,19.17,74700.0
2012-03-16 15:05:00,25.58,25.59,25.55,25.58,184400.0,19.17,19.1775,19.1475,19.17,184400.0
2012-03-16 15:10:00,25.57,25.59,25.52,25.53,186000.0,19.1625,19.1775,19.1251,19.1325,186000.0
2012-03-16 15:15:00,25.52,25.54,25.47,25.51,152900.0,19.1251,19.14,19.0876,19.1176,152900.0
2012-03-16 15:20:00,25.51,25.55,25.5,25.53,243000.0,19.1176,19.1475,19.1101,19.1325,243000.0
2012-03-16 15:25:00,25.53,25.57,25.51,25.56,159900.0,19.1325,19.1625,19.1176,19.155,159900.0
2012-03-16 15:30:00,25.57,25.6,25.53,25.57,129700.0,19.1625,19.185,19.1325,19.1625,129700.0
2012-03-16 15:35:00,25.57,25.6,25.54,25.59,64600.0,19.1625,19.185,19.14,19.1775,64600.0
2012-03-16 15:40:00,25.58,25.59,25.55,25.58,117400.0,19.17,19.1775,19.1475,19.17,117400.0
2012-03-16 15:45:00,25.58,25.61,25.53,25.53,162400.0,19.17,19.1925,19.1325,19.1325,162400.0
2012-03-16 15:50:00,25.54,25.56,25.53,25.55,189900.0,19.14,19.155,19.1325,19.1475,189900.0
2012-03-16 15:55:00,25.55,25.59,25.54,25.57,637400.0,19.1475,19.1775,19.14,19.1625,637400.0
2012-03-19 09:30:00,25.5,25.5,25.24,25.28,188100.0,19.1101,19.1101,18.9152,18.9452,188100.0
2012-03-19 09:35:00,25.28,25.47,25.28,25.46,125400.0,18.9452,19.0876,18.9452,19.0801,125400.0
2012-03-19 09:40:00,25.46,25.61,25.46,25.53,99000.0,19.0801,19.1925,19.0801,19.1325,99000.0
2012-03-19 09:45:00,25.54,25.68,25.53,25.62,100100.0,19.14,19.245,19.1325,19.2,100100.0
2012-03-19 09:50:00,25.64,25.64,25.55,25.57,58400.0,19.215,19.215,19.1475,19.1625,58400.0
2012-03-19 09:55:00,25.57,25.59,25.52,25.53,80900.0,19.1625,19.1775,19.1251,19.1325,80900.0
2012-03-19 10:00:00,25.53,25.57,25.45,25.55,77900.0,19.1325,19.1625,19.0726,19.1475,77900.0
2012-03-19 10:05:00,25.55,25.61,25.37,25.38,143500.0,19.1475,19.1925,19.0126,19.0201,143500.0
2012-03-19 10:10:00,25.38,25.48,25.36,25.47,36600.0,19.0201,19.0951,19.0051,19.0876,36600.0
2012-03-19 10:15:00,25.48,25.5,25.41,25.44,31700.0,19.0951,19.1101,19.0426,19.0651,31700.0
2012-03-19 10:20:00,25.45,25.46,25.42,25.43,43700.0,19.0726,19.0801,19.0501,19.0576,43700.0
2012-03-19 10:25:00,25.41,25.46,25.35,25.45,45900.0,19.0426,19.0801,18.9977,19.0726,45900.0
2012-03-19 10:30:00,25.45,25.48,25.43,25.45,34800.0,19.0726,19.0951,19.0576,19.0726,34800.0
2012-03-19 10:35:00,25.46,25.49,25.44,25.46,48000.0,19.0801,19.1026,19.0651,19.0801,48000.0
2012-03-19 10:40:00,25.46,25.46,25.41,25.43,47700.0,19.0801,19.0801,19.0426,19.0576,47700.0
2012-03-19 10:45:00,25.43,25.47,25.39,25.46,48800.0,19.0576,19.0876,19.0276,19.0801,48800.0
2012-03-19 10:50:00,25.46,25.49,25.45,25.47,27900.0,19.0801,19.1026,19.0726,19.0876,27900.0
2012-03-19 10:55:00,25.47,25.53,25.46,25.51,120800.0,19.0876,19.1325,19.0801,19.1176,120800.0
2012-03-19 11:00:00,25.52,25.54,25.45,25.53,147900.0,19.1251,19.14,19.0726,19.1325,147900.0
2012-03-19 11:05:00,25.54,25.55,25.49,25.51,55800.0,19.14,19.1475,19.1026,19.1176,55800.0
2012-03-19 11:10:00,25.51,25.52,25.49,25.49,44400.0,19.1176,19.1251,19.1026,19.1026,44400.0
2012-03-19 11:15:00,25.48,25.55,25.48,25.53,32900.0,19.0951,19.1475,19.0951,19.1325,32900.0
2012-03-19 11:20:00,25.54,25.55,25.53,25.54,27700.0,19.14,19.1475,19.1325,19.14,27700.0
2012-03-19 11:25:00,25.54,25.57,25.52,25.55,51200.0,19.14,19.1625,19.1251,19.1475,51200.0
2012-03-19 11:30:00,25.56,25.56,25.52,25.53,18700.0,19.155,19.155,19.1251,19.1325,18700.0
2012-03-19 11:35:00,25.53,25.58,25.52,25.58,29800.0,19.1325,19.17,19.1251,19.17,29800.0
2012-03-19 11:40:00,25.58,25.59,25.53,25.59,26300.0,19.17,19.1775,19.1325,19.1775,26300.0
2012-03-19 11:45:00,25.59,25.61,25.58,25.58,42100.0,19.1775,19.1925,19.17,19.17,42100.0
2012-03-19 11:50:00,25.59,25.61,25.56,25.56,36500.0,19.1775,19.1925,19.155,19.155,36500.0
2012-03-19 11:55:00,25.56,25.62,25.55,25.62,44900.0,19.155,19.2,19.1475,19.2,44900.0
2012-03-19 12:00:00,25.62,25.66,25.61,25.65,25500.0,19.2,19.23,19.1925,19.2225,25500.0
2012-03-19 12:05:00,25.65,25.69,25.63,25.63,59900.0,19.2225,19.2525,19.2075,19.2075,59900.0
2012-03-19 12:10:00,25.63,25.64,25.57,25.58,156600.0,19.2075,19.215,19.1625,19.17,156600.0
2012-03-19 12:15:00,25.58,25.6,25.56,25.56,34100.0,19.17,19.185,19.155,19.155,34100.0
2012-03-19 12:20:00,25.56,25.58,25.54,25.55,32000.0,19.155,19.17,19.14,19.1475,32000.0
2012-03-19 12:25:00,25.54,25.56,25.53,25.55,17900.0,19.14,19.155,19.1325,19.1475,17900.0
2012-03-19 12:30:00,25.55,25.57,25.54,25.57,19400.0,19.1475,19.1625,19.14,19.1625,19400.0
2012-03-19 12:35:00,25.57,25.58,25.54,25.54,41400.0,19.1625,19.17,19.14,19.14,41400.0
2012-03-19 12:40:00,25.53,25.56,25.52,25.54,47900.0,19.1325,19.155,19.1251,19.14,47900.0
2012-03-19 12:45:00,25.55,25.58,25.55,25.56,30900.0,19.1475,19.17,19.1475,19.155,30900.0
2012-03-19 12:50:00,25.57,25.6,25.55,25.58,76300.0,19.1625,19.185,19.1475,19.17,76300.0
2012-03-19 12:55:00,25.58,25.61,25.58,25.61,20400.0,19.17,19.1925,19.17,19.1925,20400.0
2012-03-19 13:00:00,25.61,25.61,25.58,25.6,102100.0,19.1925,19.1925,19.17,19.185,102100.0
2012-03-19 13:05:00,25.6,25.61,25.56,25.56,38600.0,19.185,19.1925,19.155,19.155,38600.0
2012-03-19 13:10:00,25.56,25.59,25.54,25.59,36500.0,19.155,19.1775,19.14,19.1775,36500.0
2012-03-19 13:15:00,25.58,25.59,25.54,25.55,49600.0,19.17,19.1775,19.14,19.1475,49600.0
2012-03-19 13:20:00,25.55,25.6,25.53,25.6,39200.0,19.1475,19.185,19.1325,19.185,39200.0
2012-03-19 13:25:00,25.6,25.7,25.59,25.69,138600.0,19.185,19.26,19.1775,19.2525,138600.0
2012-03-19 13:30:00,25.68,25.68,25.59,25.59,37600.0,19.245,19.245,19.1775,19.1775,37600.0
2012-03-19 13:35:00,25.6,25.6,25.57,25.57,41500.0,19.185,19.185,19.1625,19.1625,41500.0
2012-03-19 13:40:00,25.57,25.61,25.55,25.57,191900.0,19.1625,19.1925,19.1475,19.1625,191900.0
2012-03-19 13:45:00,25.57,25.57,25.52,25.54,89400.0,19.1625,19.1625,19.1251,19.14,89400.0
2012-03-19 13:50:00,25.54,25.55,25.52,25.54,27300.0,19.14,19.1475,19.1251,19.14,27300.0
2012-03-19 13:55:00,25.54,25.55,25.48,25.5,45800.0,19.14,19.1475,19.0951,19.1101,45800.0
2012-03-19 14:00:00,25.5,25.52,25.48,25.51,45500.0,19.1101,19.1251,19.0951,19.1176,45500.0
2012-03-19 14:05:00,25.51,25.54,25.5,25.54,34800.0,19.1176,19.14,19.1101,19.14,34800.0
2012-03-19 14:10:00,25.54,25.56,25.53,25.54,34000.0,19.14,19.155,19.1325,19.14,34000.0
2012-03-19 14:15:00,25.55,25.56,25.5,25.5,48000.0,19.1475,19.155,19.1101,19.1101,48000.0
2012-03-19 14:20:00,25.51,25.52,25.5,25.5,38800.0,19.1176,19.1251,19.1101,19.1101,38800.0
2012-03-19 14:25:00,25.5,25.51,25.49,25.49,70800.0,19.1101,19.1176,19.1026,19.1026,70800.0
2012-03-19 14:30:00,25.49,25.5,25.48,25.49,51200.0,19.1026,19.1101,19.0951,19.1026,51200.0
2012-03-19 14:35:00,25.49,25.49,25.48,25.49,34800.0,19.1026,19.1026,19.0951,19.1026,34800.0
2012-03-19 14:40:00,25.48,25.51,25.48,25.49,65100.0,19.0951,19.1176,19.0951,19.1026,65100.0
2012-03-19 14:45:00,25.48,25.5,25.46,25.48,48900.0,19.0951,19.1101,19.0801,19.0951,48900.0
2012-03-19 14:50:00,25.48,25.52,25.48,25.5,34500.0,19.0951,19.1251,19.0951,19.1101,34500.0
2012-03-19 14:55:00,25.5,25.51,25.46,25.48,36200.0,19.1101,19.1176,19.0801,19.0951,36200.0
2012-03-19 15:00:00,25.48,25.51,25.48,25.48,34500.0,19.0951,19.1176,19.0951,19.0951,34500.0
2012-03-19 15:05:00,25.48,25.49,25.47,25.48,42400.0,19.0951,19.1026,19.0876,19.0951,42400.0
2012-03-19 15:10:00,25.49,25.49,25.43,25.43,93200.0,19.1026,19.1026,19.0576,19.0576,93200.0
2012-03-19 15:15:00,25.43,25.46,25.42,25.43,63200.0,19.0576,19.0801,19.0501,19.0576,63200.0
2012-03-19 15:20:00,25.42,25.43,25.4,25.4,58400.0,19.0501,19.0576,19.0351,19.0351,58400.0
2012-03-19 15:25:00,25.4,25.42,25.39,25.39,67800.0,19.0351,19.0501,19.0276,19.0276,67800.0
2012-03-19 15:30:00,25.4,25.43,25.39,25.43,69500.0,19.0351,19.0576,19.0276,19.0576,69500.0
2012-03-19 15:35:00,25.43,25.45,25.41,25.42,67400.0,19.0576,19.0726,19.0426,19.0501,67400.0
2012-03-19 15:40:00,25.41,25.42,25.4,25.4,70600.0,19.0426,19.0501,19.0351,19.0351,70600.0
2012-03-19 15:45:00,25.4,25.41,25.36,25.39,112300.0,19.0351,19.0426,19.0051,19.0276,112300.0
2012-03-19 15:50:00,25.39,25.43,25.39,25.42,107600.0,19.0276,19.0576,19.0276,19.0501,107600.0
2012-03-19 15:55:00,25.42,25.43,25.39,25.41,242200.0,19.0501,19.0576,19.0276,19.0426,242200.0
2012-03-20 09:30:00,25.1,25.11,24.87,24.9,492300.0,18.8103,18.8178,18.6379,18.6604,492300.0
2012-03-20 09:35:00,24.9,24.9,24.75,24.76,415300.0,18.6604,18.6604,18.548,18.5555,415300.0
2012-03-20 09:40:00,24.76,24.76,24.6,24.65,373500.0,18.5555,18.5555,18.4356,18.4731,373500.0
2012-03-20 09:45:00,24.65,24.75,24.61,24.75,285500.0,18.4731,18.548,18.4431,18.548,285500.0
2012-03-20 09:50:00,24.75,24.97,24.72,24.96,340100.0,18.548,18.7129,18.5255,18.7054,340100.0
2012-03-20 09:55:00,24.96,24.97,24.77,24.8,289500.0,18.7054,18.7129,18.563,18.5855,289500.0
2012-03-20 10:00:00,24.79,24.9,24.78,24.89,188900.0,18.578,18.6604,18.5705,18.6529,188900.0
2012-03-20 10:05:00,24.88,24.89,24.83,24.88,180300.0,18.6454,18.6529,18.608,18.6454,180300.0
2012-03-20 10:10:00,24.88,24.89,24.86,24.88,82000.0,18.6454,18.6529,18.6304,18.6454,82000.0
2012-03-20 10:15:00,24.88,24.88,24.87,24.87,72000.0,18.6454,18.6454,18.6379,18.6379,72000.0
2012-03-20 10:20:00,24.87,24.87,24.78,24.8,148900.0,18.6379,18.6379,18.5705,18.5855,148900.0
2012-03-20 10:25:00,24.8,24.86,24.79,24.81,103300.0,18.5855,18.6304,18.578,18.593,103300.0
2012-03-20 10:30:00,24.81,24.9,24.79,24.89,84500.0,18.593,18.6604,18.578,18.6529,84500.0
2012-03-20 10:35:00,24.89,24.99,24.89,24.95,121600.0,18.6529,18.7279,18.6529,18.6979,121600.0
2012-03-20 10:40:00,24.95,24.97,24.9,24.9,134900.0,18.6979,18.7129,18.6604,18.6604,134900.0
2012-03-20 10:45:00,24.91,24.92,24.87,24.88,97600.0,18.6679,18.6754,18.6379,18.6454,97600.0
2012-03-20 10:50:00,24.89,24.89,24.85,24.88,163200.0,18.6529,18.6529,18.6229,18.6454,163200.0
2012-03-20 10:55:00,24.88,24.93,24.79,24.85,154100.0,18.6454,18.6829,18.578,18.6229,154100.0
2012-03-20 11:00:00,24.85,24.88,24.83,24.88,547100.0,18.6229,18.6454,18.608,18.6454,547100.0
2012-03-20 11:05:00,24.88,24.9,24.86,24.87,79500.0,18.6454,18.6604,18.6304,18.6379,79500.0
2012-03-20 11:10:00,24.87,24.88,24.83,24.83,110300.0,18.6379,18.6454,18.608,18.608,110300.0
2012-03-20 11:15:00,24.83,24.87,24.82,24.87,145300.0,18.608,18.6379,18.6005,18.6379,145300.0
2012-03-20 11:20:00,24.87,24.88,24.84,24.88,55600.0,18.6379,18.6454,18.6155,18.6454,55600.0
2012-03-20 11:25:00,24.88,24.9,24.87,24.89,97600.0,18.6454,18.6604,18.6379,18.6529,97600.0
2012-03-20 11:30:00,24.89,24.9,24.87,24.88,65300.0,18.6529,18.6604,18.6379,18.6454,65300.0
2012-03-20 11:35:00,24.89,24.89,24.87,24.88,70900.0,18.6529,18.6529,18.6379,18.6454,70900.0
2012-03-20 11:40:00,24.88,24.91,24.86,24.9,61900.0,18.6454,18.6679,18.6304,18.6604,61900.0
2012-03-20 11:45:00,24.9,24.9,24.87,24.88,70200.0,18.6604,18.6604,18.6379,18.6454,70200.0
2012-03-20 11:50:00,24.88,24.89,24.86,24.87,69900.0,18.6454,18.6529,18.6304,18.6379,69900.0
2012-03-20 11:55:00,24.88,24.88,24.84,24.86,77800.0,18.6454,18.6454,18.6155,18.6304,77800.0
2012-03-20 12:00:00,24.86,24.91,24.85,24.88,38000.0,18.6304,18.6679,18.6229,18.6454,38000.0
2012-03-20 12:05:00,24.89,24.92,24.89,24.91,47800.0,18.6529,18.6754,18.6529,18.6679,47800.0
2012-03-20 12:10:00,24.9,24.94,24.9,24.94,46300.0,18.6604,18.6904,18.6604,18.6904,46300.0
2012-03-20 12:15:00,24.94,24.94,24.9,24.92,34900.0,18.6904,18.6904,18.6604,18.6754,34900.0
2012-03-20 12:20:00,24.92,24.93,24.9,24.93,53800.0,18.6754,18.6829,18.6604,18.6829,53800.0
2012-03-20 12:25:00,24.92,24.93,24.9,24.91,37900.0,18.6754,18.6829,18.6604,18.6679,37900.0
2012-03-20 12:30:00,24.91,24.92,24.9,24.91,24300.0,18.6679,18.6754,18.6604,18.6679,24300.0
2012-03-20 12:35:00,24.91,24.97,24.91,24.96,128600.0,18.6679,18.7129,18.6679,18.7054,128600.0
2012-03-20 12:40:00,24.96,24.99,24.96,24.98,64400.0,18.7054,18.7279,18.7054,18.7204,64400.0
2012-03-20 12:45:00,24.98,24.98,24.92,24.92,49400.0,18.7204,18.7204,18.6754,18.6754,49400.0
2012-03-20 12:50:00,24.93,24.97,24.9,24.97,52300.0,18.6829,18.7129,18.6604,18.7129,52300.0
2012-03-20 12:55:00,24.97,24.98,24.92,24.92,53700.0,18.7129,18.7204,18.6754,18.6754,53700.0
2012-03-20 13:00:00,24.92,24.94,24.88,24.91,100700.0,18.6754,18.6904,18.6454,18.6679,100700.0
2012-03-20 13:05:00,24.92,24.99,24.91,24.98,34600.0,18.6754,18.7279,18.6679,18.7204,34600.0
2012-03-20 13:10:00,24.98,25.01,24.97,25.01,253200.0,18.7204,18.7429,18.7129,18.7429,253200.0
2012-03-20 13:15:00,25.01,25.07,25.0,25.05,125500.0,18.7429,18.7878,18.7354,18.7728,125500.0
2012-03-20 13:20:00,25.06,25.06,25.04,25.05,69100.0,18.7803,18.7803,18.7653,18.7728,69100.0
2012-03-20 13:25:00,25.05,25.06,25.04,25.06,27000.0,18.7728,18.7803,18.7653,18.7803,27000.0
2012-03-20 13:30:00,25.06,25.09,25.05,25.06,99900.0,18.7803,18.8028,18.7728,18.7803,99900.0
2012-03-20 13:35:00,25.06,25.06,25.05,25.05,27400.0,18.7803,18.7803,18.7728,18.7728,27400.0
2012-03-20 13:40:00,25.05,25.08,25.05,25.07,45800.0,18.7728,18.7953,18.7728,18.7878,45800.0
2012-03-20 13:45:00,25.08,25.1,25.06,25.09,86400.0,18.7953,18.8103,18.7803,18.8028,86400.0
2012-03-20 13:50:00,25.1,25.15,25.1,25.14,73300.0,18.8103,18.8478,18.8103,18.8403,73300.0
2012-03-20 13:55:00,25.14,25.19,25.14,25.19,92600.0,18.8403,18.8777,18.8403,18.8777,92600.0
2012-03-20 14:00:00,25.2,25.2,25.18,25.19,121700.0,18.8852,18.8852,18.8703,18.8777,121700.0
2012-03-20 14:05:00,25.19,25.23,25.18,25.23,147900.0,18.8777,18.9077,18.8703,18.9077,147900.0
2012-03-20 14:10:00,25.22,25.28,25.22,25.27,142200.0,18.9002,18.9452,18.9002,18.9377,142200.0
2012-03-20 14:15:00,25.28,25.42,25.27,25.41,247800.0,18.9452,19.0501,18.9377,19.0426,247800.0
2012-03-20 14:20:00,25.4,25.41,25.34,25.37,166300.0,19.0351,19.0426,18.9902,19.0126,166300.0
2012-03-20 14:25:00,25.38,25.38,25.3,25.34,124300.0,19.0201,19.0201,18.9602,18.9902,124300.0
2012-03-20 14:30:00,25.33,25.34,25.29,25.31,52100.0,18.9827,18.9902,18.9527,18.9677,52100.0
2012-03-20 14:35:00,25.32,25.34,25.28,25.3,45100.0,18.9752,18.9902,18.9452,18.9602,45100.0
2012-03-20 14:40:00,25.3,25.31,25.24,25.28,122300.0,18.9602,18.9677,18.9152,18.9452,122300.0
2012-03-20 14:45:00,25.28,25.28,25.27,25.27,31800.0,18.9452,18.9452,18.9377,18.9377,31800.0
2012-03-20 14:50:00,25.27,25.28,25.22,25.22,93200.0,18.9377,18.9452,18.9002,18.9002,93200.0
2012-03-20 14:55:00,25.22,25.24,25.21,25.21,58600.0,18.9002,18.9152,18.8927,18.8927,58600.0
2012-03-20 15:00:00,25.22,25.25,25.21,25.25,73300.0,18.9002,18.9227,18.8927,18.9227,73300.0
2012-03-20 15:05:00,25.25,25.25,25.17,25.24,147700.0,18.9227,18.9227,18.8628,18.9152,147700.0
2012-03-20 15:10:00,25.25,25.25,25.24,25.25,47200.0,18.9227,18.9227,18.9152,18.9227,47200.0
2012-03-20 15:15:00,25.25,25.25,25.22,25.22,47600.0,18.9227,18.9227,18.9002,18.9002,47600.0
2012-03-20 15:20:00,25.22,25.26,25.22,25.25,54900.0,18.9002,18.9302,18.9002,18.9227,54900.0
2012-03-20 15:25:00,25.25,25.25,25.13,25.15,162800.0,18.9227,18.9227,18.8328,18.8478,162800.0
2012-03-20 15:30:00,25.15,25.16,25.14,25.15,101000.0,18.8478,18.8553,18.8403,18.8478,101000.0
2012-03-20 15:35:00,25.16,25.17,25.14,25.14,227400.0,18.8553,18.8628,18.8403,18.8403,227400.0
2012-03-20 15:40:00,25.14,25.16,25.11,25.16,203700.0,18.8403,18.8553,18.8178,18.8553,203700.0
2012-03-20 15:45:00,25.16,25.19,25.07,25.08,251700.0,18.8553,18.8777,18.7878,18.7953,251700.0
2012-03-20 15:50:00,25.08,25.11,25.07,25.1,224300.0,18.7953,18.8178,18.7878,18.8103,224300.0
2012-03-20 15:55:00,25.1,25.1,25.09,25.1,213800.0,18.8103,18.8103,18.8028,18.8103,213800.0
2012-03-21 09:30:00,25.17,25.25,25.1,25.16,173700.0,18.8628,18.9227,18.8103,18.8553,173700.0
2012-03-21 09:35:00,25.18,25.37,25.1,25.35,111200.0,18.8703,19.0126,18.8103,18.9977,111200.0
2012-03-21 09:40:00,25.35,25.44,25.34,25.41,108200.0,18.9977,19.0651,18.9902,19.0426,108200.0
2012-03-21 09:45:00,25.41,25.41,25.3,25.33,77900.0,19.0426,19.0426,18.9602,18.9827,77900.0
2012-03-21 09:50:00,25.32,25.33,25.22,25.25,69600.0,18.9752,18.9827,18.9002,18.9227,69600.0
2012-03-21 09:55:00,25.25,25.29,25.24,25.28,43000.0,18.9227,18.9527,18.9152,18.9452,43000.0
2012-03-21 10:00:00,25.27,25.27,25.13,25.16,114100.0,18.9377,18.9377,18.8328,18.8553,114100.0
2012-03-21 10:05:00,25.15,25.19,25.1,25.16,60600.0,18.8478,18.8777,18.8103,18.8553,60600.0
2012-03-21 10:10:00,25.16,25.25,25.15,25.23,66500.0,18.8553,18.9227,18.8478,18.9077,66500.0
2012-03-21 10:15:00,25.24,25.28,25.23,25.28,101400.0,18.9152,18.9452,18.9077,18.9452,101400.0
2012-03-21 10:20:00,25.29,25.31,25.25,25.27,88400.0,18.9527,18.9677,18.9227,18.9377,88400.0
2012-03-21 10:25:00,25.27,25.28,25.21,25.24,64200.0,18.9377,18.9452,18.8927,18.9152,64200.0
2012-03-21 10:30:00,25.24,25.28,25.24,25.25,46900.0,18.9152,18.9452,18.9152,18.9227,46900.0
2012-03-21 10:35:00,25.24,25.3,25.24,25.3,114400.0,18.9152,18.9602,18.9152,18.9602,114400.0
2012-03-21 10:40:00,25.3,25.32,25.28,25.3,88400.0,18.9602,18.9752,18.9452,18.9602,88400.0
2012-03-21 10:45:00,25.3,25.3,25.25,25.27,81400.0,18.9602,18.9602,18.9227,18.9377,81400.0
2012-03-21 10:50:00,25.27,25.31,25.25,25.25,50700.0,18.9377,18.9677,18.9227,18.9227,50700.0
2012-03-21 10:55:00,25.25,25.26,25.17,25.18,47700.0,18.9227,18.9302,18.8628,18.8703,47700.0
2012-03-21 11:00:00,25.18,25.23,25.14,25.23,47200.0,18.8703,18.9077,18.8403,18.9077,47200.0
2012-03-21 11:05:00,25.23,25.24,25.17,25.21,70600.0,18.9077,18.9152,18.8628,18.8927,70600.0
2012-03-21 11:10:00,25.2,25.27,25.18,25.27,51500.0,18.8852,18.9377,18.8703,18.9377,51500.0
2012-03-21 11:15:00,25.27,25.31,25.23,25.31,93400.0,18.9377,18.9677,18.9077,18.9677,93400.0
2012-03-21 11:20:00,25.31,25.32,25.23,25.26,197300.0,18.9677,18.9752,18.9077,18.9302,197300.0
2012-03-21 11:25:00,25.26,25.27,25.23,25.26,67800.0,18.9302,18.9377,18.9077,18.9302,67800.0
2012-03-21 11:30:00,25.26,25.27,25.23,25.23,98300.0,18.9302,18.9377,18.9077,18.9077,98300.0
2012-03-21 11:35:00,25.22,25.27,25.22,25.22,105700.0,18.9002,18.9377,18.9002,18.9002,105700.0
2012-03-21 11:40:00,25.23,25.24,25.19,25.2,31200.0,18.9077,18.9152,18.8777,18.8852,31200.0
2012-03-21 11:45:00,25.2,25.21,25.16,25.17,24000.0,18.8852,18.8927,18.8553,18.8628,24000.0
2012-03-21 11:50:00,25.17,25.22,25.13,25.22,92300.0,18.8628,18.9002,18.8328,18.9002,92300.0
2012-03-21 11:55:00,25.21,25.21,25.11,25.11,66400.0,18.8927,18.8927,18.8178,18.8178,66400.0
2012-03-21 12:00:00,25.12,25.15,25.1,25.15,50700.0,18.8253,18.8478,18.8103,18.8478,50700.0
2012-03-21 12:05:00,25.15,25.22,25.15,25.22,60600.0,18.8478,18.9002,18.8478,18.9002,60600.0
2012-03-21 12:10:00,25.22,25.26,25.21,25.22,34600.0,18.9002,18.9302,18.8927,18.9002,34600.0
2012-03-21 12:15:00,25.23,25.25,25.22,25.25,56300.0,18.9077,18.9227,18.9002,18.9227,56300.0
2012-03-21 12:20:00,25.24,25.3,25.24,25.24,37800.0,18.9152,18.9602,18.9152,18.9152,37800.0
2012-03-21 12:25:00,25.24,25.28,25.24,25.28,90300.0,18.9152,18.9452,18.9152,18.9452,90300.0
2012-03-21 12:30:00,25.27,25.33,25.27,25.3,72600.0,18.9377,18.9827,18.9377,18.9602,72600.0
2012-03-21 12:35:00,25.3,25.33,25.27,25.31,41700.0,18.9602,18.9827,18.9377,18.9677,41700.0
2012-03-21 12:40:00,25.31,25.36,25.31,25.35,55400.0,18.9677,19.0051,18.9677,18.9977,55400.0
2012-03-21 12:45:00,25.34,25.35,25.31,25.32,30700.0,18.9902,18.9977,18.9677,18.9752,30700.0
2012-03-21 12:50:00,25.33,25.35,25.32,25.34,16300.0,18.9827,18.9977,18.9752,18.9902,16300.0
2012-03-21 12:55:00,25.35,25.35,25.25,25.31,120400.0,18.9977,18.9977,18.9227,18.9677,120400.0
2012-03-21 13:00:00,25.31,25.33,25.3,25.32,53500.0,18.9677,18.9827,18.9602,18.9752,53500.0
2012-03-21 13:05:00,25.33,25.33,25.3,25.33,46900.0,18.9827,18.9827,18.9602,18.9827,46900.0
2012-03-21 13:10:00,25.34,25.34,25.3,25.32,22200.0,18.9902,18.9902,18.9602,18.9752,22200.0
2012-03-21 13:15:00,25.32,25.36,25.32,25.33,55900.0,18.9752,19.0051,18.9752,18.9827,55900.0
2012-03-21 13:20:00,25.34,25.34,25.31,25.32,14100.0,18.9902,18.9902,18.9677,18.9752,14100.0
2012-03-21 13:25:00,25.32,25.34,25.3,25.34,29000.0,18.9752,18.9902,18.9602,18.9902,29000.0
2012-03-21 13:30:00,25.34,25.35,25.32,25.34,22900.0,18.9902,18.9977,18.9752,18.9902,22900.0
2012-03-21 13:35:00,25.35,25.35,25.3,25.32,34300.0,18.9977,18.9977,18.9602,18.9752,34300.0
2012-03-21 13:40:00,25.32,25.32,25.3,25.3,12300.0,18.9752,18.9752,18.9602,18.9602,12300.0
2012-03-21 13:45:00,25.3,25.32,25.28,25.31,12700.0,18.9602,18.9752,18.9452,18.9677,12700.0
2012-03-21 13:50:00,25.31,25.35,25.3,25.34,18400.0,18.9677,18.9977,18.9602,18.9902,18400.0
2012-03-21 13:55:00,25.33,25.34,25.32,25.33,14500.0,18.9827,18.9902,18.9752,18.9827,14500.0
2012-03-21 14:00:00,25.32,25.35,25.32,25.34,28200.0,18.9752,18.9977,18.9752,18.9902,28200.0
2012-03-21 14:05:00,25.34,25.37,25.34,25.36,138200.0,18.9902,19.0126,18.9902,19.0051,138200.0
2012-03-21 14:10:00,25.37,25.4,25.36,25.39,109100.0,19.0126,19.0351,19.0051,19.0276,109100.0
2012-03-21 14:15:00,25.39,25.49,25.38,25.39,290600.0,19.0276,19.1026,19.0201,19.0276,290600.0
2012-03-21 14:20:00,25.39,25.42,25.36,25.36,134200.0,19.0276,19.0501,19.0051,19.0051,134200.0
2012-03-21 14:25:00,25.36,25.36,25.33,25.34,30100.0,19.0051,19.0051,18.9827,18.9902,30100.0
2012-03-21 14:30:00,25.34,25.39,25.32,25.38,33600.0,18.9902,19.0276,18.9752,19.0201,33600.0
2012-03-21 14:35:00,25.37,25.38,25.32,25.35,39100.0,19.0126,19.0201,18.9752,18.9977,39100.0
2012-03-21 14:40:00,25.34,25.37,25.32,25.37,44700.0,18.9902,19.0126,18.9752,19.0126,44700.0
2012-03-21 14:45:00,25.36,25.36,25.33,25.33,38100.0,19.0051,19.0051,18.9827,18.9827,38100.0
2012-03-21 14:50:00,25.33,25.35,25.31,25.33,92100.0,18.9827,18.9977,18.9677,18.9827,92100.0
2012-03-21 14:55:00,25.34,25.39,25.33,25.39,28600.0,18.9902,19.0276,18.9827,19.0276,28600.0
2012-03-21 15:00:00,25.4,25.41,25.38,25.39,88500.0,19.0351,19.0426,19.0201,19.0276,88500.0
2012-03-21 15:05:00,25.39,25.45,25.39,25.44,123000.0,19.0276,19.0726,19.0276,19.0651,123000.0
2012-03-21 15:10:00,25.44,25.44,25.42,25.42,24000.0,19.0651,19.0651,19.0501,19.0501,24000.0
2012-03-21 15:15:00,25.43,25.47,25.42,25.46,44700.0,19.0576,19.0876,19.0501,19.0801,44700.0
2012-03-21 15:20:00,25.46,25.47,25.42,25.43,112100.0,19.0801,19.0876,19.0501,19.0576,112100.0
2012-03-21 15:25:00,25.43,25.43,25.37,25.42,113300.0,19.0576,19.0576,19.0126,19.0501,113300.0
2012-03-21 15:30:00,25.42,25.43,25.41,25.43,30300.0,19.0501,19.0576,19.0426,19.0576,30300.0
2012-03-21 15:35:00,25.43,25.44,25.42,25.44,44100.0,19.0576,19.0651,19.0501,19.0651,44100.0
2012-03-21 15:40:00,25.44,25.44,25.36,25.36,74500.0,19.0651,19.0651,19.0051,19.0051,74500.0
2012-03-21 15:45:00,25.36,25.38,25.34,25.36,230900.0,19.0051,19.0201,18.9902,19.0051,230900.0
2012-03-21 15:50:00,25.35,25.37,25.33,25.35,164700.0,18.9977,19.0126,18.9827,18.9977,164700.0
2012-03-21 15:55:00,25.35,25.35,25.3,25.3,283600.0,18.9977,18.9977,18.9602,18.9602,283600.0
2012-03-22 09:30:00,25.01,25.05,24.93,25.05,107800.0,18.7429,18.7728,18.6829,18.7728,107800.0
2012-03-22 09:35:00,25.05,25.19,25.02,25.16,117900.0,18.7728,18.8777,18.7503,18.8553,117900.0
2012-03-22 09:40:00,25.17,25.24,25.15,25.21,57700.0,18.8628,18.9152,18.8478,18.8927,57700.0
2012-03-22 09:45:00,25.21,25.24,25.18,25.21,71200.0,18.8927,18.9152,18.8703,18.8927,71200.0
2012-03-22 09:50:00,25.23,25.23,25.16,25.17,99600.0,18.9077,18.9077,18.8553,18.8628,99600.0
2012-03-22 09:55:00,25.18,25.18,25.13,25.16,39100.0,18.8703,18.8703,18.8328,18.8553,39100.0
2012-03-22 10:00:00,25.16,25.25,25.16,25.23,62800.0,18.8553,18.9227,18.8553,18.9077,62800.0
2012-03-22 10:05:00,25.23,25.26,25.22,25.23,103800.0,18.9077,18.9302,18.9002,18.9077,103800.0
2012-03-22 10:10:00,25.24,25.25,25.16,25.16,35900.0,18.9152,18.9227,18.8553,18.8553,35900.0
2012-03-22 10:15:00,25.16,25.18,25.07,25.1,76100.0,18.8553,18.8703,18.7878,18.8103,76100.0
2012-03-22 10:20:00,25.12,25.14,25.09,25.11,56000.0,18.8253,18.8403,18.8028,18.8178,56000.0
2012-03-22 10:25:00,25.11,25.16,25.1,25.15,103800.0,18.8178,18.8553,18.8103,18.8478,103800.0
2012-03-22 10:30:00,25.16,25.17,25.08,25.09,164900.0,18.8553,18.8628,18.7953,18.8028,164900.0
2012-03-22 10:35:00,25.09,25.14,25.08,25.1,35500.0,18.8028,18.8403,18.7953,18.8103,35500.0
2012-03-22 10:40:00,25.11,25.14,25.11,25.12,36700.0,18.8178,18.8403,18.8178,18.8253,36700.0
2012-03-22 10:45:00,25.13,25.14,25.06,25.07,24500.0,18.8328,18.8403,18.7803,18.7878,24500.0
2012-03-22 10:50:00,25.07,25.07,25.0,25.02,68900.0,18.7878,18.7878,18.7354,18.7503,68900.0
2012-03-22 10:55:00,25.02,25.06,25.0,25.06,65500.0,18.7503,18.7803,18.7354,18.7803,65500.0
2012-03-22 11:00:00,25.06,25.09,25.05,25.09,125100.0,18.7803,18.8028,18.7728,18.8028,125100.0
2012-03-22 11:05:00,25.09,25.09,25.05,25.05,74400.0,18.8028,18.8028,18.7728,18.7728,74400.0
2012-03-22 11:10:00,25.06,25.1,25.05,25.06,40400.0,18.7803,18.8103,18.7728,18.7803,40400.0
2012-03-22 11:15:00,25.06,25.07,25.05,25.06,49500.0,18.7803,18.7878,18.7728,18.7803,49500.0
2012-03-22 11:20:00,25.06,25.12,25.05,25.11,66900.0,18.7803,18.8253,18.7728,18.8178,66900.0
2012-03-22 11:25:00,25.1,25.11,25.1,25.1,20100.0,18.8103,18.8178,18.8103,18.8103,20100.0
2012-03-22 11:30:00,25.1,25.13,25.1,25.11,30800.0,18.8103,18.8328,18.8103,18.8178,30800.0
2012-03-22 11:35:00,25.11,25.11,25.1,25.1,11800.0,18.8178,18.8178,18.8103,18.8103,11800.0
2012-03-22 11:40:00,25.1,25.11,25.1,25.1,29000.0,18.8103,18.8178,18.8103,18.8103,29000.0
2012-03-22 11:45:00,25.1,25.11,25.1,25.1,112300.0,18.8103,18.8178,18.8103,18.8103,112300.0
2012-03-22 11:50:00,25.1,25.13,25.1,25.1,64500.0,18.8103,18.8328,18.8103,18.8103,64500.0
2012-03-22 11:55:00,25.1,25.11,25.05,25.09,72300.0,18.8103,18.8178,18.7728,18.8028,72300.0
2012-03-22 12:00:00,25.09,25.09,25.06,25.09,31300.0,18.8028,18.8028,18.7803,18.8028,31300.0
2012-03-22 12:05:00,25.08,25.09,25.05,25.06,44100.0,18.7953,18.8028,18.7728,18.7803,44100.0
2012-03-22 12:10:00,25.06,25.08,25.02,25.02,43700.0,18.7803,18.7953,18.7503,18.7503,43700.0
2012-03-22 12:15:00,25.02,25.07,25.02,25.04,41900.0,18.7503,18.7878,18.7503,18.7653,41900.0
2012-03-22 12:20:00,25.04,25.04,25.0,25.01,67800.0,18.7653,18.7653,18.7354,18.7429,67800.0
2012-03-22 12:25:00,25.02,25.07,25.02,25.05,99200.0,18.7503,18.7878,18.7503,18.7728,99200.0
2012-03-22 12:30:00,25.05,25.06,25.01,25.02,81500.0,18.7728,18.7803,18.7429,18.7503,81500.0
2012-03-22 12:35:00,25.01,25.08,25.01,25.05,29400.0,18.7429,18.7953,18.7429,18.7728,29400.0
2012-03-22 12:40:00,25.05,25.06,25.05,25.05,31400.0,18.7728,18.7803,18.7728,18.7728,31400.0
2012-03-22 12:45:00,25.05,25.07,25.05,25.06,43200.0,18.7728,18.7878,18.7728,18.7803,43200.0
2012-03-22 12:50:00,25.06,25.09,25.04,25.09,60200.0,18.7803,18.8028,18.7653,18.8028,60200.0
2012-03-22 12:55:00,25.09,25.09,25.05,25.09,22800.0,18.8028,18.8028,18.7728,18.8028,22800.0
2012-03-22 13:00:00,25.09,25.09,25.06,25.07,15800.0,18.8028,18.8028,18.7803,18.7878,15800.0
2012-03-22 13:05:00,25.06,25.06,25.05,25.06,8800.0,18.7803,18.7803,18.7728,18.7803,8800.0
2012-03-22 13:10:00,25.06,25.07,25.05,25.05,8800.0,18.7803,18.7878,18.7728,18.7728,8800.0
2012-03-22 13:15:00,25.05,25.09,25.05,25.09,27100.0,18.7728,18.8028,18.7728,18.8028,27100.0
2012-03-22 13:20:00,25.08,25.1,25.08,25.08,10500.0,18.7953,18.8103,18.7953,18.7953,10500.0
2012-03-22 13:25:00,25.08,25.08,25.05,25.07,49800.0,18.7953,18.7953,18.7728,18.7878,49800.0
2012-03-22 13:30:00,25.06,25.07,25.05,25.06,28500.0,18.7803,18.7878,18.7728,18.7803,28500.0
2012-03-22 13:35:00,25.05,25.09,25.05,25.08,31600.0,18.7728,18.8028,18.7728,18.7953,31600.0
2012-03-22 13:40:00,25.09,25.1,25.07,25.08,61200.0,18.8028,18.8103,18.7878,18.7953,61200.0
2012-03-22 13:45:00,25.08,25.09,25.07,25.07,32800.0,18.7953,18.8028,18.7878,18.7878,32800.0
2012-03-22 13:50:00,25.07,25.08,25.02,25.02,46700.0,18.7878,18.7953,18.7503,18.7503,46700.0
2012-03-22 13:55:00,25.02,25.04,25.0,25.04,54100.0,18.7503,18.7653,18.7354,18.7653,54100.0
2012-03-22 14:00:00,25.03,25.03,24.97,25.0,97300.0,18.7578,18.7578,18.7129,18.7354,97300.0
2012-03-22 14:05:00,25.01,25.02,24.99,25.01,56400.0,18.7429,18.7503,18.7279,18.7429,56400.0
2012-03-22 14:10:00,25.01,25.04,25.0,25.03,20500.0,18.7429,18.7653,18.7354,18.7578,20500.0
2012-03-22 14:15:00,25.03,25.03,25.0,25.0,20100.0,18.7578,18.7578,18.7354,18.7354,20100.0
2012-03-22 14:20:00,25.0,25.02,24.99,25.0,40100.0,18.7354,18.7503,18.7279,18.7354,40100.0
2012-03-22 14:25:00,25.0,25.05,25.0,25.05,27100.0,18.7354,18.7728,18.7354,18.7728,27100.0
2012-03-22 14:30:00,25.04,25.05,25.0,25.01,33000.0,18.7653,18.7728,18.7354,18.7429,33000.0
2012-03-22 14:35:00,25.01,25.01,24.98,24.99,83600.0,18.7429,18.7429,18.7204,18.7279,83600.0
2012-03-22 14:40:00,24.99,25.0,24.98,24.98,52400.0,18.7279,18.7354,18.7204,18.7204,52400.0
2012-03-22 14:45:00,24.98,25.01,24.96,24.99,45000.0,18.7204,18.7429,18.7054,18.7279,45000.0
2012-03-22 14:50:00,24.99,25.01,24.97,24.99,34500.0,18.7279,18.7429,18.7129,18.7279,34500.0
2012-03-22 14:55:00,24.99,25.0,24.96,24.98,25200.0,18.7279,18.7354,18.7054,18.7204,25200.0
2012-03-22 15:00:00,24.99,24.99,24.95,24.96,38300.0,18.7279,18.7279,18.6979,18.7054,38300.0
2012-03-22 15:05:00,24.95,25.01,24.95,24.96,91700.0,18.6979,18.7429,18.6979,18.7054,91700.0
2012-03-22 15:10:00,24.97,24.97,24.95,24.95,29900.0,18.7129,18.7129,18.6979,18.6979,29900.0
2012-03-22 15:15:00,24.96,24.96,24.93,24.96,127600.0,18.7054,18.7054,18.6829,18.7054,127600.0
2012-03-22 15:20:00,24.95,24.96,24.88,24.93,441900.0,18.6979,18.7054,18.6454,18.6829,441900.0
2012-03-22 15:25:00,24.93,24.94,24.87,24.91,167400.0,18.6829,18.6904,18.6379,18.6679,167400.0
2012-03-22 15:30:00,24.91,24.92,24.88,24.88,140900.0,18.6679,18.6754,18.6454,18.6454,140900.0
2012-03-22 15:35:00,24.89,25.03,24.88,25.03,111500.0,18.6529,18.7578,18.6454,18.7578,111500.0
2012-03-22 15:40:00,25.02,25.05,24.97,25.0,125500.0,18.7503,18.7728,18.7129,18.7354,125500.0
2012-03-22 15:45:00,25.0,25.06,25.0,25.05,94800.0,18.7354,18.7803,18.7354,18.7728,94800.0
2012-03-22 15:50:00,25.05,25.05,25.0,25.0,109500.0,18.7728,18.7728,18.7354,18.7354,109500.0
2012-03-22 15:55:00,25.01,25.04,25.0,25.04,232300.0,18.7429,18.7653,18.7354,18.7653,232300.0
2012-03-23 09:30:00,25.04,25.15,25.02,25.1,82600.0,18.7653,18.8478,18.7503,18.8103,82600.0
2012-03-23 09:35:00,25.1,25.1,25.05,25.08,29700.0,18.8103,18.8103,18.7728,18.7953,29700.0
2012-03-23 09:40:00,25.07,25.1,24.94,24.98,58000.0,18.7878,18.8103,18.6904,18.7204,58000.0
2012-03-23 09:45:00,24.97,25.0,24.95,24.98,90700.0,18.7129,18.7354,18.6979,18.7204,90700.0
2012-03-23 09:50:00,24.98,25.1,24.98,25.05,115300.0,18.7204,18.8103,18.7204,18.7728,115300.0
2012-03-23 09:55:00,25.06,25.06,25.0,25.01,34100.0,18.7803,18.7803,18.7354,18.7429,34100.0
2012-03-23 10:00:00,25.02,25.02,24.77,24.83,177600.0,18.7503,18.7503,18.563,18.608,177600.0
2012-03-23 10:05:00,24.83,24.88,24.81,24.87,154000.0,18.608,18.6454,18.593,18.6379,154000.0
2012-03-23 10:10:00,24.87,24.91,24.84,24.89,121100.0,18.6379,18.6679,18.6155,18.6529,121100.0
2012-03-23 10:15:00,24.89,25.01,24.89,24.96,93800.0,18.6529,18.7429,18.6529,18.7054,93800.0
2012-03-23 10:20:00,24.95,25.02,24.94,25.01,143600.0,18.6979,18.7503,18.6904,18.7429,143600.0
2012-03-23 10:25:00,25.01,25.03,24.96,25.01,64100.0,18.7429,18.7578,18.7054,18.7429,64100.0
2012-03-23 10:30:00,25.0,25.06,25.0,25.05,54900.0,18.7354,18.7803,18.7354,18.7728,54900.0
2012-03-23 10:35:00,25.05,25.14,25.05,25.14,194000.0,18.7728,18.8403,18.7728,18.8403,194000.0
2012-03-23 10:40:00,25.14,25.23,25.13,25.21,179400.0,18.8403,18.9077,18.8328,18.8927,179400.0
2012-03-23 10:45:00,25.21,25.24,25.19,25.24,46400.0,18.8927,18.9152,18.8777,18.9152,46400.0
2012-03-23 10:50:00,25.23,25.32,25.22,25.3,103800.0,18.9077,18.9752,18.9002,18.9602,103800.0
2012-03-23 10:55:00,25.3,25.31,25.21,25.22,45200.0,18.9602,18.9677,18.8927,18.9002,45200.0
2012-03-23 11:00:00,25.21,25.22,25.17,25.18,54400.0,18.8927,18.9002,18.8628,18.8703,54400.0
2012-03-23 11:05:00,25.18,25.19,25.14,25.16,45000.0,18.8703,18.8777,18.8403,18.8553,45000.0
2012-03-23 11:10:00,25.17,25.17,25.11,25.15,94900.0,18.8628,18.8628,18.8178,18.8478,94900.0
2012-03-23 11:15:00,25.14,25.19,25.13,25.18,64600.0,18.8403,18.8777,18.8328,18.8703,64600.0
2012-03-23 11:20:00,25.18,25.18,25.15,25.17,27600.0,18.8703,18.8703,18.8478,18.8628,27600.0
2012-03-23 11:25:00,25.17,25.21,25.16,25.17,168900.0,18.8628,18.8927,18.8553,18.8628,168900.0
2012-03-23 11:30:00,25.17,25.23,25.16,25.22,84200.0,18.8628,18.9077,18.8553,18.9002,84200.0
2012-03-23 11:35:00,25.22,25.24,25.16,25.16,58700.0,18.9002,18.9152,18.8553,18.8553,58700.0
2012-03-23 11:40:00,25.15,25.22,25.14,25.22,84600.0,18.8478,18.9002,18.8403,18.9002,84600.0
2012-03-23 11:45:00,25.22,25.22,25.16,25.19,38200.0,18.9002,18.9002,18.8553,18.8777,38200.0
2012-03-23 11:50:00,25.18,25.2,25.16,25.2,56900.0,18.8703,18.8852,18.8553,18.8852,56900.0
2012-03-23 11:55:00,25.2,25.23,25.15,25.19,115100.0,18.8852,18.9077,18.8478,18.8777,115100.0
2012-03-23 12:00:00,25.19,25.2,25.14,25.14,30200.0,18.8777,18.8852,18.8403,18.8403,30200.0
2012-03-23 12:05:00,25.15,25.17,25.14,25.16,52600.0,18.8478,18.8628,18.8403,18.8553,52600.0
2012-03-23 12:10:00,25.16,25.19,25.15,25.15,33800.0,18.8553,18.8777,18.8478,18.8478,33800.0
2012-03-23 12:15:00,25.15,25.16,25.13,25.15,25900.0,18.8478,18.8553,18.8328,18.8478,25900.0
2012-03-23 12:20:00,25.16,25.16,25.09,25.09,140400.0,18.8553,18.8553,18.8028,18.8028,140400.0
2012-03-23 12:25:00,25.08,25.1,25.08,25.1,95100.0,18.7953,18.8103,18.7953,18.8103,95100.0
2012-03-23 12:30:00,25.1,25.11,25.07,25.09,82400.0,18.8103,18.8178,18.7878,18.8028,82400.0
2012-03-23 12:35:00,25.08,25.11,25.07,25.11,61900.0,18.7953,18.8178,18.7878,18.8178,61900.0
2012-03-23 12:40:00,25.12,25.17,25.11,25.14,59700.0,18.8253,18.8628,18.8178,18.8403,59700.0
2012-03-23 12:45:00,25.14,25.16,25.12,25.16,18200.0,18.8403,18.8553,18.8253,18.8553,18200.0
2012-03-23 12:50:00,25.16,25.16,25.13,25.15,13500.0,18.8553,18.8553,18.8328,18.8478,13500.0
2012-03-23 12:55:00,25.15,25.2,25.14,25.18,18400.0,18.8478,18.8852,18.8403,18.8703,18400.0
2012-03-23 13:00:00,25.18,25.19,25.17,25.18,14600.0,18.8703,18.8777,18.8628,18.8703,14600.0
2012-03-23 13:05:00,25.18,25.19,25.15,25.15,18900.0,18.8703,18.8777,18.8478,18.8478,18900.0
2012-03-23 13:10:00,25.16,25.16,25.13,25.13,12100.0,18.8553,18.8553,18.8328,18.8328,12100.0
2012-03-23 13:15:00,25.14,25.15,25.12,25.14,28300.0,18.8403,18.8478,18.8253,18.8403,28300.0
2012-03-23 13:20:00,25.15,25.19,25.14,25.17,23000.0,18.8478,18.8777,18.8403,18.8628,23000.0
2012-03-23 13:25:00,25.17,25.21,25.16,25.18,89300.0,18.8628,18.8927,18.8553,18.8703,89300.0
2012-03-23 13:30:00,25.18,25.22,25.17,25.19,54100.0,18.8703,18.9002,18.8628,18.8777,54100.0
2012-03-23 13:35:00,25.2,25.23,25.19,25.2,24300.0,18.8852,18.9077,18.8777,18.8852,24300.0
2012-03-23 13:40:00,25.21,25.23,25.2,25.22,11900.0,18.8927,18.9077,18.8852,18.9002,11900.0
2012-03-23 13:45:00,25.22,25.24,25.21,25.24,10200.0,18.9002,18.9152,18.8927,18.9152,10200.0
2012-03-23 13:50:00,25.23,25.25,25.2,25.21,28300.0,18.9077,18.9227,18.8852,18.8927,28300.0
2012-03-23 13:55:00,25.21,25.22,25.14,25.15,19700.0,18.8927,18.9002,18.8403,18.8478,19700.0
2012-03-23 14:00:00,25.16,25.2,25.16,25.18,12800.0,18.8553,18.8852,18.8553,18.8703,12800.0
2012-03-23 14:05:00,25.18,25.19,25.16,25.19,22500.0,18.8703,18.8777,18.8553,18.8777,22500.0
2012-03-23 14:10:00,25.19,25.21,25.18,25.2,13200.0,18.8777,18.8927,18.8703,18.8852,13200.0
2012-03-23 14:15:00,25.2,25.23,25.2,25.22,19000.0,18.8852,18.9077,18.8852,18.9002,19000.0
2012-03-23 14:20:00,25.22,25.23,25.2,25.21,21600.0,18.9002,18.9077,18.8852,18.8927,21600.0
2012-03-23 14:25:00,25.21,25.25,25.21,25.25,19100.0,18.8927,18.9227,18.8927,18.9227,19100.0
2012-03-23 14:30:00,25.24,25.24,25.19,25.21,46400.0,18.9152,18.9152,18.8777,18.8927,46400.0
2012-03-23 14:35:00,25.21,25.21,25.19,25.2,44100.0,18.8927,18.8927,18.8777,18.8852,44100.0
2012-03-23 14:40:00,25.2,25.22,25.19,25.2,26400.0,18.8852,18.9002,18.8777,18.8852,26400.0
2012-03-23 14:45:00,25.2,25.21,25.19,25.2,8800.0,18.8852,18.8927,18.8777,18.8852,8800.0
2012-03-23 14:50:00,25.2,25.22,25.2,25.2,12700.0,18.8852,18.9002,18.8852,18.8852,12700.0
2012-03-23 14:55:00,25.2,25.22,25.19,25.22,42100.0,18.8852,18.9002,18.8777,18.9002,42100.0
2012-03-23 15:00:00,25.21,25.22,25.19,25.19,18200.0,18.8927,18.9002,18.8777,18.8777,18200.0
2012-03-23 15:05:00,25.2,25.22,25.19,25.2,27400.0,18.8852,18.9002,18.8777,18.8852,27400.0
2012-03-23 15:10:00,25.2,25.2,25.16,25.18,80300.0,18.8852,18.8852,18.8553,18.8703,80300.0
2012-03-23 15:15:00,25.18,25.19,25.16,25.16,44300.0,18.8703,18.8777,18.8553,18.8553,44300.0
2012-03-23 15:20:00,25.17,25.19,25.16,25.17,62600.0,18.8628,18.8777,18.8553,18.8628,62600.0
2012-03-23 15:25:00,25.17,25.2,25.15,25.19,130000.0,18.8628,18.8852,18.8478,18.8777,130000.0
2012-03-23 15:30:00,25.19,25.24,25.18,25.24,74500.0,18.8777,18.9152,18.8703,18.9152,74500.0
2012-03-23 15:35:00,25.24,25.27,25.22,25.24,213400.0,18.9152,18.9377,18.9002,18.9152,213400.0
2012-03-23 15:40:00,25.25,25.26,25.21,25.21,75900.0,18.9227,18.9302,18.8927,18.8927,75900.0
2012-03-23 15:45:00,25.22,25.22,25.16,25.16,103600.0,18.9002,18.9002,18.8553,18.8553,103600.0
2012-03-23 15:50:00,25.17,25.19,25.15,25.15,98600.0,18.8628,18.8777,18.8478,18.8478,98600.0
2012-03-23 15:55:00,25.15,25.19,25.15,25.18,156000.0,18.8478,18.8777,18.8478,18.8703,156000.0
2012-03-26 09:30:00,25.23,25.5,25.23,25.34,254300.0,18.9077,19.1101,18.9077,18.9902,254300.0
2012-03-26 09:35:00,25.33,25.4,25.29,25.39,189900.0,18.9827,19.0351,18.9527,19.0276,189900.0
2012-03-26 09:40:00,25.39,25.39,25.29,25.34,140100.0,19.0276,19.0276,18.9527,18.9902,140100.0
2012-03-26 09:45:00,25.34,25.35,25.26,25.28,150500.0,18.9902,18.9977,18.9302,18.9452,150500.0
2012-03-26 09:50:00,25.29,25.33,25.23,25.31,146600.0,18.9527,18.9827,18.9077,18.9677,146600.0
2012-03-26 09:55:00,25.31,25.36,25.28,25.34,105500.0,18.9677,19.0051,18.9452,18.9902,105500.0
2012-03-26 10:00:00,25.33,25.34,25.21,25.22,82300.0,18.9827,18.9902,18.8927,18.9002,82300.0
2012-03-26 10:05:00,25.22,25.24,25.14,25.18,154200.0,18.9002,18.9152,18.8403,18.8703,154200.0
2012-03-26 10:10:00,25.18,25.22,25.17,25.22,204700.0,18.8703,18.9002,18.8628,18.9002,204700.0
2012-03-26 10:15:00,25.22,25.24,25.18,25.21,140700.0,18.9002,18.9152,18.8703,18.8927,140700.0
2012-03-26 10:20:00,25.22,25.25,25.19,25.25,221000.0,18.9002,18.9227,18.8777,18.9227,221000.0
2012-03-26 10:25:00,25.25,25.27,25.23,25.23,32300.0,18.9227,18.9377,18.9077,18.9077,32300.0
2012-03-26 10:30:00,25.23,25.26,25.21,25.24,34400.0,18.9077,18.9302,18.8927,18.9152,34400.0
2012-03-26 10:35:00,25.24,25.25,25.2,25.22,39300.0,18.9152,18.9227,18.8852,18.9002,39300.0
2012-03-26 10:40:00,25.22,25.26,25.21,25.24,36700.0,18.9002,18.9302,18.8927,18.9152,36700.0
2012-03-26 10:45:00,25.23,25.3,25.21,25.29,59800.0,18.9077,18.9602,18.8927,18.9527,59800.0
2012-03-26 10:50:00,25.29,25.3,25.23,25.27,80400.0,18.9527,18.9602,18.9077,18.9377,80400.0
2012-03-26 10:55:00,25.28,25.3,25.27,25.3,31400.0,18.9452,18.9602,18.9377,18.9602,31400.0
2012-03-26 11:00:00,25.3,25.3,25.23,25.24,44600.0,18.9602,18.9602,18.9077,18.9152,44600.0
2012-03-26 11:05:00,25.23,25.25,25.23,25.25,29200.0,18.9077,18.9227,18.9077,18.9227,29200.0
2012-03-26 11:10:00,25.25,25.29,25.24,25.25,62100.0,18.9227,18.9527,18.9152,18.9227,62100.0
2012-03-26 11:15:00,25.25,25.27,25.24,25.25,28400.0,18.9227,18.9377,18.9152,18.9227,28400.0
2012-03-26 11:20:00,25.25,25.29,25.24,25.29,36700.0,18.9227,18.9527,18.9152,18.9527,36700.0
2012-03-26 11:25:00,25.28,25.28,25.24,25.24,35000.0,18.9452,18.9452,18.9152,18.9152,35000.0
2012-03-26 11:30:00,25.24,25.28,25.24,25.26,46300.0,18.9152,18.9452,18.9152,18.9302,46300.0
2012-03-26 11:35:00,25.26,25.27,25.23,25.24,44100.0,18.9302,18.9377,18.9077,18.9152,44100.0
2012-03-26 11:40:00,25.25,25.26,25.23,25.25,64700.0,18.9227,18.9302,18.9077,18.9227,64700.0
2012-03-26 11:45:00,25.24,25.25,25.21,25.23,26900.0,18.9152,18.9227,18.8927,18.9077,26900.0
2012-03-26 11:50:00,25.23,25.24,25.21,25.21,19900.0,18.9077,18.9152,18.8927,18.8927,19900.0
2012-03-26 11:55:00,25.21,25.22,25.2,25.21,37700.0,18.8927,18.9002,18.8852,18.8927,37700.0
2012-03-26 12:00:00,25.21,25.21,25.2,25.21,17200.0,18.8927,18.8927,18.8852,18.8927,17200.0
2012-03-26 12:05:00,25.21,25.23,25.2,25.23,38000.0,18.8927,18.9077,18.8852,18.9077,38000.0
2012-03-26 12:10:00,25.23,25.24,25.22,25.23,37000.0,18.9077,18.9152,18.9002,18.9077,37000.0
2012-03-26 12:15:00,25.23,25.25,25.22,25.25,49200.0,18.9077,18.9227,18.9002,18.9227,49200.0
2012-03-26 12:20:00,25.25,25.25,25.23,25.23,28600.0,18.9227,18.9227,18.9077,18.9077,28600.0
2012-03-26 12:25:00,25.23,25.27,25.23,25.25,38800.0,18.9077,18.9377,18.9077,18.9227,38800.0
2012-03-26 12:30:00,25.24,25.28,25.24,25.28,74200.0,18.9152,18.9452,18.9152,18.9452,74200.0
2012-03-26 12:35:00,25.28,25.3,25.27,25.28,23200.0,18.9452,18.9602,18.9377,18.9452,23200.0
2012-03-26 12:40:00,25.28,25.3,25.27,25.3,35700.0,18.9452,18.9602,18.9377,18.9602,35700.0
2012-03-26 12:45:00,25.3,25.3,25.29,25.3,38200.0,18.9602,18.9602,18.9527,18.9602,38200.0
2012-03-26 12:50:00,25.3,25.35,25.3,25.34,54900.0,18.9602,18.9977,18.9602,18.9902,54900.0
2012-03-26 12:55:00,25.35,25.36,25.33,25.33,49000.0,18.9977,19.0051,18.9827,18.9827,49000.0
2012-03-26 13:00:00,25.34,25.36,25.32,25.36,58200.0,18.9902,19.0051,18.9752,19.0051,58200.0
2012-03-26 13:05:00,25.36,25.39,25.36,25.38,38300.0,19.0051,19.0276,19.0051,19.0201,38300.0
2012-03-26 13:10:00,25.38,25.39,25.35,25.36,82400.0,19.0201,19.0276,18.9977,19.0051,82400.0
2012-03-26 13:15:00,25.36,25.39,25.34,25.35,72900.0,19.0051,19.0276,18.9902,18.9977,72900.0
2012-03-26 13:20:00,25.34,25.35,25.34,25.34,15000.0,18.9902,18.9977,18.9902,18.9902,15000.0
2012-03-26 13:25:00,25.34,25.38,25.34,25.38,23600.0,18.9902,19.0201,18.9902,19.0201,23600.0
2012-03-26 13:30:00,25.37,25.39,25.37,25.38,65600.0,19.0126,19.0276,19.0126,19.0201,65600.0
2012-03-26 13:35:00,25.38,25.41,25.36,25.37,60200.0,19.0201,19.0426,19.0051,19.0126,60200.0
2012-03-26 13:40:00,25.38,25.39,25.36,25.38,57000.0,19.0201,19.0276,19.0051,19.0201,57000.0
2012-03-26 13:45:00,25.38,25.4,25.37,25.38,27500.0,19.0201,19.0351,19.0126,19.0201,27500.0
2012-03-26 13:50:00,25.39,25.42,25.38,25.39,40100.0,19.0276,19.0501,19.0201,19.0276,40100.0
2012-03-26 13:55:00,25.39,25.4,25.39,25.4,57800.0,19.0276,19.0351,19.0276,19.0351,57800.0
2012-03-26 14:00:00,25.4,25.4,25.39,25.39,20700.0,19.0351,19.0351,19.0276,19.0276,20700.0
2012-03-26 14:05:00,25.39,25.43,25.39,25.43,50100.0,19.0276,19.0576,19.0276,19.0576,50100.0
2012-03-26 14:10:00,25.43,25.43,25.4,25.41,42800.0,19.0576,19.0576,19.0351,19.0426,42800.0
2012-03-26 14:15:00,25.41,25.43,25.39,25.41,75600.0,19.0426,19.0576,19.0276,19.0426,75600.0
2012-03-26 14:20:00,25.41,25.42,25.39,25.41,27800.0,19.0426,19.0501,19.0276,19.0426,27800.0
2012-03-26 14:25:00,25.41,25.42,25.41,25.41,28400.0,19.0426,19.0501,19.0426,19.0426,28400.0
2012-03-26 14:30:00,25.41,25.42,25.4,25.41,87600.0,19.0426,19.0501,19.0351,19.0426,87600.0
2012-03-26 14:35:00,25.41,25.42,25.4,25.41,37500.0,19.0426,19.0501,19.0351,19.0426,37500.0
2012-03-26 14:40:00,25.41,25.42,25.41,25.41,20100.0,19.0426,19.0501,19.0426,19.0426,20100.0
2012-03-26 14:45:00,25.41,25.41,25.4,25.41,33900.0,19.0426,19.0426,19.0351,19.0426,33900.0
2012-03-26 14:50:00,25.42,25.42,25.41,25.41,24000.0,19.0501,19.0501,19.0426,19.0426,24000.0
2012-03-26 14:55:00,25.41,25.44,25.41,25.42,71900.0,19.0426,19.0651,19.0426,19.0501,71900.0
2012-03-26 15:00:00,25.42,25.44,25.41,25.44,45800.0,19.0501,19.0651,19.0426,19.0651,45800.0
2012-03-26 15:05:00,25.44,25.45,25.42,25.44,71300.0,19.0651,19.0726,19.0501,19.0651,71300.0
2012-03-26 15:10:00,25.44,25.44,25.43,25.44,21000.0,19.0651,19.0651,19.0576,19.0651,21000.0
2012-03-26 15:15:00,25.43,25.48,25.43,25.48,55000.0,19.0576,19.0951,19.0576,19.0951,55000.0
2012-03-26 15:20:00,25.48,25.54,25.47,25.5,263300.0,19.0951,19.14,19.0876,19.1101,263300.0
2012-03-26 15:25:00,25.5,25.61,25.48,25.58,248900.0,19.1101,19.1925,19.0951,19.17,248900.0
2012-03-26 15:30:00,25.58,25.63,25.57,25.58,161600.0,19.17,19.2075,19.1625,19.17,161600.0
2012-03-26 15:35:00,25.58,25.58,25.5,25.5,108500.0,19.17,19.17,19.1101,19.1101,108500.0
2012-03-26 15:40:00,25.5,25.51,25.48,25.48,98100.0,19.1101,19.1176,19.0951,19.0951,98100.0
2012-03-26 15:45:00,25.49,25.52,25.48,25.51,97500.0,19.1026,19.1251,19.0951,19.1176,97500.0
2012-03-26 15:50:00,25.52,25.56,25.51,25.55,200700.0,19.1251,19.155,19.1176,19.1475,200700.0
2012-03-26 15:55:00,25.55,25.58,25.54,25.58,270100.0,19.1475,19.17,19.14,19.17,270100.0
2012-03-27 09:30:00,25.42,25.6,25.42,25.6,125600.0,19.0501,19.185,19.0501,19.185,125600.0
2012-03-27 09:35:00,25.6,25.7,25.59,25.7,71100.0,19.185,19.26,19.1775,19.26,71100.0
2012-03-27 09:40:00,25.7,25.74,25.69,25.74,108200.0,19.26,19.2899,19.2525,19.2899,108200.0
2012-03-27 09:45:00,25.73,25.77,25.66,25.76,161300.0,19.2824,19.3124,19.23,19.3049,161300.0
2012-03-27 09:50:00,25.75,25.8,25.75,25.77,97200.0,19.2974,19.3349,19.2974,19.3124,97200.0
2012-03-27 09:55:00,25.77,25.82,25.77,25.79,95900.0,19.3124,19.3499,19.3124,19.3274,95900.0
2012-03-27 10:00:00,25.8,25.84,25.77,25.83,198300.0,19.3349,19.3649,19.3124,19.3574,198300.0
2012-03-27 10:05:00,25.83,25.85,25.76,25.77,123700.0,19.3574,19.3724,19.3049,19.3124,123700.0
2012-03-27 10:10:00,25.78,25.85,25.76,25.8,87200.0,19.3199,19.3724,19.3049,19.3349,87200.0
2012-03-27 10:15:00,25.8,25.83,25.8,25.82,25600.0,19.3349,19.3574,19.3349,19.3499,25600.0
2012-03-27 10:20:00,25.81,25.82,25.72,25.73,76400.0,19.3424,19.3499,19.2749,19.2824,76400.0
2012-03-27 10:25:00,25.72,25.73,25.65,25.71,90200.0,19.2749,19.2824,19.2225,19.2674,90200.0
2012-03-27 10:30:00,25.72,25.76,25.67,25.7,100700.0,19.2749,19.3049,19.2375,19.26,100700.0
2012-03-27 10:35:00,25.69,25.69,25.64,25.64,75900.0,19.2525,19.2525,19.215,19.215,75900.0
2012-03-27 10:40:00,25.64,25.68,25.6,25.67,71700.0,19.215,19.245,19.185,19.2375,71700.0
2012-03-27 10:45:00,25.67,25.7,25.61,25.62,148000.0,19.2375,19.26,19.1925,19.2,148000.0
2012-03-27 10:50:00,25.61,25.64,25.55,25.6,106800.0,19.1925,19.215,19.1475,19.185,106800.0
2012-03-27 10:55:00,25.61,25.61,25.53,25.57,102800.0,19.1925,19.1925,19.1325,19.1625,102800.0
2012-03-27 11:00:00,25.58,25.58,25.54,25.56,111900.0,19.17,19.17,19.14,19.155,111900.0
2012-03-27 11:05:00,25.56,25.59,25.55,25.58,98800.0,19.155,19.1775,19.1475,19.17,98800.0
2012-03-27 11:10:00,25.58,25.62,25.56,25.61,60000.0,19.17,19.2,19.155,19.1925,60000.0
2012-03-27 11:15:00,25.61,25.62,25.56,25.57,46400.0,19.1925,19.2,19.155,19.1625,46400.0
2012-03-27 11:20:00,25.56,25.58,25.55,25.57,81500.0,19.155,19.17,19.1475,19.1625,81500.0
2012-03-27 11:25:00,25.57,25.6,25.53,25.55,29100.0,19.1625,19.185,19.1325,19.1475,29100.0
2012-03-27 11:30:00,25.55,25.58,25.53,25.57,19000.0,19.1475,19.17,19.1325,19.1625,19000.0
2012-03-27 11:35:00,25.56,25.57,25.51,25.54,32600.0,19.155,19.1625,19.1176,19.14,32600.0
2012-03-27 11:40:00,25.54,25.55,25.51,25.54,31300.0,19.14,19.1475,19.1176,19.14,31300.0
2012-03-27 11:45:00,25.54,25.54,25.48,25.51,66300.0,19.14,19.14,19.0951,19.1176,66300.0
2012-03-27 11:50:00,25.5,25.56,25.5,25.56,32300.0,19.1101,19.155,19.1101,19.155,32300.0
2012-03-27 11:55:00,25.57,25.6,25.56,25.6,28900.0,19.1625,19.185,19.155,19.185,28900.0
2012-03-27 12:00:00,25.6,25.64,25.6,25.64,43700.0,19.185,19.215,19.185,19.215,43700.0
2012-03-27 12:05:00,25.63,25.66,25.62,25.64,26800.0,19.2075,19.23,19.2,19.215,26800.0
2012-03-27 12:10:00,25.64,25.65,25.62,25.62,20200.0,19.215,19.2225,19.2,19.2,20200.0
2012-03-27 12:15:00,25.62,25.64,25.62,25.62,11800.0,19.2,19.215,19.2,19.2,11800.0
2012-03-27 12:20:00,25.62,25.64,25.61,25.62,34500.0,19.2,19.215,19.1925,19.2,34500.0
2012-03-27 12:25:00,25.62,25.62,25.59,25.6,22400.0,19.2,19.2,19.1775,19.185,22400.0
2012-03-27 12:30:00,25.59,25.61,25.58,25.6,31700.0,19.1775,19.1925,19.17,19.185,31700.0
2012-03-27 12:35:00,25.61,25.63,25.58,25.61,24700.0,19.1925,19.2075,19.17,19.1925,24700.0
2012-03-27 12:40:00,25.62,25.62,25.59,25.59,21100.0,19.2,19.2,19.1775,19.1775,21100.0
2012-03-27 12:45:00,25.59,25.59,25.56,25.57,22800.0,19.1775,19.1775,19.155,19.1625,22800.0
2012-03-27 12:50:00,25.57,25.58,25.56,25.57,19200.0,19.1625,19.17,19.155,19.1625,19200.0
2012-03-27 12:55:00,25.58,25.66,25.57,25.66,144200.0,19.17,19.23,19.1625,19.23,144200.0
2012-03-27 13:00:00,25.65,25.66,25.62,25.63,124200.0,19.2225,19.23,19.2,19.2075,124200.0
2012-03-27 13:05:00,25.62,25.64,25.61,25.63,45000.0,19.2,19.215,19.1925,19.2075,45000.0
2012-03-27 13:10:00,25.62,25.65,25.61,25.65,56400.0,19.2,19.2225,19.1925,19.2225,56400.0
2012-03-27 13:15:00,25.65,25.65,25.61,25.63,104500.0,19.2225,19.2225,19.1925,19.2075,104500.0
2012-03-27 13:20:00,25.63,25.65,25.59,25.62,118500.0,19.2075,19.2225,19.1775,19.2,118500.0
2012-03-27 13:25:00,25.62,25.64,25.61,25.63,26600.0,19.2,19.215,19.1925,19.2075,26600.0
2012-03-27 13:30:00,25.62,25.63,25.59,25.62,27900.0,19.2,19.2075,19.1775,19.2,27900.0
2012-03-27 13:35:00,25.62,25.63,25.58,25.6,58500.0,19.2,19.2075,19.17,19.185,58500.0
2012-03-27 13:40:00,25.59,25.6,25.56,25.58,128000.0,19.1775,19.185,19.155,19.17,128000.0
2012-03-27 13:45:00,25.58,25.63,25.58,25.63,66400.0,19.17,19.2075,19.17,19.2075,66400.0
2012-03-27 13:50:00,25.63,25.66,25.6,25.6,40200.0,19.2075,19.23,19.185,19.185,40200.0
2012-03-27 13:55:00,25.61,25.65,25.59,25.65,107700.0,19.1925,19.2225,19.1775,19.2225,107700.0
2012-03-27 14:00:00,25.64,25.66,25.62,25.64,44600.0,19.215,19.23,19.2,19.215,44600.0
2012-03-27 14:05:00,25.64,25.66,25.63,25.66,44100.0,19.215,19.23,19.2075,19.23,44100.0
2012-03-27 14:10:00,25.66,25.7,25.65,25.67,76000.0,19.23,19.26,19.2225,19.2375,76000.0
2012-03-27 14:15:00,25.68,25.7,25.65,25.68,41100.0,19.245,19.26,19.2225,19.245,41100.0
2012-03-27 14:20:00,25.68,25.71,25.67,25.7,107200.0,19.245,19.2674,19.2375,19.26,107200.0
2012-03-27 14:25:00,25.7,25.71,25.69,25.71,89900.0,19.26,19.2674,19.2525,19.2674,89900.0
2012-03-27 14:30:00,25.71,25.71,25.66,25.66,44100.0,19.2674,19.2674,19.23,19.23,44100.0
2012-03-27 14:35:00,25.65,25.67,25.63,25.64,32800.0,19.2225,19.2375,19.2075,19.215,32800.0
2012-03-27 14:40:00,25.64,25.67,25.63,25.67,34800.0,19.215,19.2375,19.2075,19.2375,34800.0
2012-03-27 14:45:00,25.67,25.67,25.63,25.67,35400.0,19.2375,19.2375,19.2075,19.2375,35400.0
2012-03-27 14:50:00,25.67,25.68,25.64,25.64,58400.0,19.2375,19.245,19.215,19.215,58400.0
2012-03-27 14:55:00,25.64,25.68,25.64,25.67,46700.0,19.215,19.245,19.215,19.2375,46700.0
2012-03-27 15:00:00,25.67,25.67,25.64,25.65,54300.0,19.2375,19.2375,19.215,19.2225,54300.0
2012-03-27 15:05:00,25.65,25.66,25.61,25.64,63700.0,19.2225,19.23,19.1925,19.215,63700.0
2012-03-27 15:10:00,25.64,25.65,25.6,25.62,73300.0,19.215,19.2225,19.185,19.2,73300.0
2012-03-27 15:15:00,25.61,25.62,25.52,25.56,128400.0,19.1925,19.2,19.1251,19.155,128400.0
2012-03-27 15:20:00,25.56,25.56,25.5,25.51,91500.0,19.155,19.155,19.1101,19.1176,91500.0
2012-03-27 15:25:00,25.51,25.52,25.48,25.48,54600.0,19.1176,19.1251,19.0951,19.0951,54600.0
2012-03-27 15:30:00,25.49,25.49,25.46,25.48,51000.0,19.1026,19.1026,19.0801,19.0951,51000.0
2012-03-27 15:35:00,25.47,25.5,25.44,25.5,110500.0,19.0876,19.1101,19.0651,19.1101,110500.0
2012-03-27 15:40:00,25.5,25.5,25.46,25.47,78800.0,19.1101,19.1101,19.0801,19.0876,78800.0
2012-03-27 15:45:00,25.46,25.46,25.38,25.39,210600.0,19.0801,19.0801,19.0201,19.0276,210600.0
2012-03-27 15:50:00,25.39,25.4,25.37,25.37,156600.0,19.0276,19.0351,19.0126,19.0126,156600.0
2012-03-27 15:55:00,25.38,25.38,25.34,25.36,385100.0,19.0201,19.0201,18.9902,19.0051,385100.0
2012-03-28 09:30:00,25.41,25.48,25.38,25.4,89800.0,19.0426,19.0951,19.0201,19.0351,89800.0
2012-03-28 09:35:00,25.4,25.44,25.38,25.38,23000.0,19.0351,19.0651,19.0201,19.0201,23000.0
2012-03-28 09:40:00,25.39,25.41,25.22,25.24,129500.0,19.0276,19.0426,18.9002,18.9152,129500.0
2012-03-28 09:45:00,25.24,25.24,25.13,25.2,84600.0,18.9152,18.9152,18.8328,18.8852,84600.0
2012-03-28 09:50:00,25.2,25.27,25.19,25.25,81100.0,18.8852,18.9377,18.8777,18.9227,81100.0
2012-03-28 09:55:00,25.25,25.25,25.19,25.19,48100.0,18.9227,18.9227,18.8777,18.8777,48100.0
2012-03-28 10:00:00,25.19,25.3,25.17,25.29,116500.0,18.8777,18.9602,18.8628,18.9527,116500.0
2012-03-28 10:05:00,25.28,25.3,25.26,25.29,58100.0,18.9452,18.9602,18.9302,18.9527,58100.0
2012-03-28 10:10:00,25.3,25.38,25.25,25.36,45600.0,18.9602,19.0201,18.9227,19.0051,45600.0
2012-03-28 10:15:00,25.36,25.36,25.24,25.33,108400.0,19.0051,19.0051,18.9152,18.9827,108400.0
2012-03-28 10:20:00,25.31,25.35,25.27,25.28,31900.0,18.9677,18.9977,18.9377,18.9452,31900.0
2012-03-28 10:25:00,25.29,25.29,25.22,25.26,33500.0,18.9527,18.9527,18.9002,18.9302,33500.0
2012-03-28 10:30:00,25.25,25.25,25.14,25.16,47000.0,18.9227,18.9227,18.8403,18.8553,47000.0
2012-03-28 10:35:00,25.17,25.19,25.14,25.16,55400.0,18.8628,18.8777,18.8403,18.8553,55400.0
2012-03-28 10:40:00,25.16,25.19,25.14,25.17,48600.0,18.8553,18.8777,18.8403,18.8628,48600.0
2012-03-28 10:45:00,25.16,25.19,25.13,25.13,51400.0,18.8553,18.8777,18.8328,18.8328,51400.0
2012-03-28 10:50:00,25.13,25.14,25.07,25.11,130800.0,18.8328,18.8403,18.7878,18.8178,130800.0
2012-03-28 10:55:00,25.12,25.15,25.1,25.15,34200.0,18.8253,18.8478,18.8103,18.8478,34200.0
2012-03-28 11:00:00,25.16,25.17,25.13,25.15,36100.0,18.8553,18.8628,18.8328,18.8478,36100.0
2012-03-28 11:05:00,25.14,25.15,25.14,25.15,14700.0,18.8403,18.8478,18.8403,18.8478,14700.0
2012-03-28 11:10:00,25.15,25.19,25.15,25.19,36600.0,18.8478,18.8777,18.8478,18.8777,36600.0
2012-03-28 11:15:00,25.19,25.19,25.18,25.19,20500.0,18.8777,18.8777,18.8703,18.8777,20500.0
2012-03-28 11:20:00,25.19,25.19,25.17,25.18,27300.0,18.8777,18.8777,18.8628,18.8703,27300.0
2012-03-28 11:25:00,25.18,25.18,25.17,25.17,16900.0,18.8703,18.8703,18.8628,18.8628,16900.0
2012-03-28 11:30:00,25.17,25.18,25.14,25.14,31400.0,18.8628,18.8703,18.8403,18.8403,31400.0
2012-03-28 11:35:00,25.14,25.14,25.11,25.14,61400.0,18.8403,18.8403,18.8178,18.8403,61400.0
2012-03-28 11:40:00,25.14,25.15,25.12,25.13,34100.0,18.8403,18.8478,18.8253,18.8328,34100.0
2012-03-28 11:45:00,25.13,25.14,25.1,25.11,76300.0,18.8328,18.8403,18.8103,18.8178,76300.0
2012-03-28 11:50:00,25.1,25.11,25.04,25.07,96600.0,18.8103,18.8178,18.7653,18.7878,96600.0
2012-03-28 11:55:00,25.07,25.08,25.02,25.07,60000.0,18.7878,18.7953,18.7503,18.7878,60000.0
2012-03-28 12:00:00,25.06,25.1,25.06,25.1,68000.0,18.7803,18.8103,18.7803,18.8103,68000.0
2012-03-28 12:05:00,25.09,25.1,25.07,25.09,40800.0,18.8028,18.8103,18.7878,18.8028,40800.0
2012-03-28 12:10:00,25.09,25.12,25.07,25.11,34700.0,18.8028,18.8253,18.7878,18.8178,34700.0
2012-03-28 12:15:00,25.09,25.16,25.09,25.1,49600.0,18.8028,18.8553,18.8028,18.8103,49600.0
2012-03-28 12:20:00,25.11,25.12,25.08,25.08,32700.0,18.8178,18.8253,18.7953,18.7953,32700.0
2012-03-28 12:25:00,25.07,25.14,25.07,25.14,31900.0,18.7878,18.8403,18.7878,18.8403,31900.0
2012-03-28 12:30:00,25.14,25.16,25.09,25.12,21400.0,18.8403,18.8553,18.8028,18.8253,21400.0
2012-03-28 12:35:00,25.13,25.13,25.07,25.08,21700.0,18.8328,18.8328,18.7878,18.7953,21700.0
2012-03-28 12:40:00,25.08,25.12,25.06,25.07,45700.0,18.7953,18.8253,18.7803,18.7878,45700.0
2012-03-28 12:45:00,25.07,25.12,25.07,25.12,28900.0,18.7878,18.8253,18.7878,18.8253,28900.0
2012-03-28 12:50:00,25.12,25.14,25.08,25.12,58700.0,18.8253,18.8403,18.7953,18.8253,58700.0
2012-03-28 12:55:00,25.12,25.16,25.12,25.16,22600.0,18.8253,18.8553,18.8253,18.8553,22600.0
2012-03-28 13:00:00,25.14,25.19,25.13,25.18,42000.0,18.8403,18.8777,18.8328,18.8703,42000.0
2012-03-28 13:05:00,25.18,25.19,25.17,25.18,27900.0,18.8703,18.8777,18.8628,18.8703,27900.0
2012-03-28 13:10:00,25.18,25.19,25.12,25.16,35900.0,18.8703,18.8777,18.8253,18.8553,35900.0
2012-03-28 13:15:00,25.17,25.2,25.17,25.19,38100.0,18.8628,18.8852,18.8628,18.8777,38100.0
2012-03-28 13:20:00,25.19,25.2,25.16,25.19,35000.0,18.8777,18.8852,18.8553,18.8777,35000.0
2012-03-28 13:25:00,25.19,25.2,25.17,25.2,27400.0,18.8777,18.8852,18.8628,18.8852,27400.0
2012-03-28 13:30:00,25.19,25.2,25.16,25.19,35500.0,18.8777,18.8852,18.8553,18.8777,35500.0
2012-03-28 13:35:00,25.2,25.21,25.17,25.2,45000.0,18.8852,18.8927,18.8628,18.8852,45000.0
2012-03-28 13:40:00,25.2,25.24,25.19,25.21,25800.0,18.8852,18.9152,18.8777,18.8927,25800.0
2012-03-28 13:45:00,25.21,25.22,25.16,25.17,22500.0,18.8927,18.9002,18.8553,18.8628,22500.0
2012-03-28 13:50:00,25.16,25.21,25.15,25.17,40900.0,18.8553,18.8927,18.8478,18.8628,40900.0
2012-03-28 13:55:00,25.18,25.2,25.17,25.19,25400.0,18.8703,18.8852,18.8628,18.8777,25400.0
2012-03-28 14:00:00,25.18,25.21,25.14,25.14,60100.0,18.8703,18.8927,18.8403,18.8403,60100.0
2012-03-28 14:05:00,25.14,25.14,25.06,25.09,52900.0,18.8403,18.8403,18.7803,18.8028,52900.0
2012-03-28 14:10:00,25.09,25.09,25.04,25.08,47600.0,18.8028,18.8028,18.7653,18.7953,47600.0
2012-03-28 14:15:00,25.08,25.08,25.03,25.03,83400.0,18.7953,18.7953,18.7578,18.7578,83400.0
2012-03-28 14:20:00,25.04,25.06,25.02,25.05,30800.0,18.7653,18.7803,18.7503,18.7728,30800.0
2012-03-28 14:25:00,25.05,25.07,25.04,25.06,62900.0,18.7728,18.7878,18.7653,18.7803,62900.0
2012-03-28 14:30:00,25.06,25.07,25.05,25.06,49200.0,18.7803,18.7878,18.7728,18.7803,49200.0
2012-03-28 14:35:00,25.06,25.12,25.06,25.11,47800.0,18.7803,18.8253,18.7803,18.8178,47800.0
2012-03-28 14:40:00,25.1,25.11,25.08,25.08,85500.0,18.8103,18.8178,18.7953,18.7953,85500.0
2012-03-28 14:45:00,25.09,25.1,25.06,25.07,72400.0,18.8028,18.8103,18.7803,18.7878,72400.0
2012-03-28 14:50:00,25.08,25.1,25.07,25.08,49500.0,18.7953,18.8103,18.7878,18.7953,49500.0
2012-03-28 14:55:00,25.07,25.1,25.07,25.1,46000.0,18.7878,18.8103,18.7878,18.8103,46000.0
2012-03-28 15:00:00,25.1,25.17,25.09,25.15,70800.0,18.8103,18.8628,18.8028,18.8478,70800.0
2012-03-28 15:05:00,25.15,25.17,25.15,25.17,40500.0,18.8478,18.8628,18.8478,18.8628,40500.0
2012-03-28 15:10:00,25.17,25.18,25.14,25.16,71600.0,18.8628,18.8703,18.8403,18.8553,71600.0
2012-03-28 15:15:00,25.15,25.17,25.15,25.16,63000.0,18.8478,18.8628,18.8478,18.8553,63000.0
2012-03-28 15:20:00,25.16,25.17,25.14,25.16,84700.0,18.8553,18.8628,18.8403,18.8553,84700.0
2012-03-28 15:25:00,25.17,25.18,25.13,25.16,82500.0,18.8628,18.8703,18.8328,18.8553,82500.0
2012-03-28 15:30:00,25.16,25.17,25.15,25.16,44900.0,18.8553,18.8628,18.8478,18.8553,44900.0
2012-03-28 15:35:00,25.16,25.17,25.12,25.16,85700.0,18.8553,18.8628,18.8253,18.8553,85700.0
2012-03-28 15:40:00,25.16,25.2,25.15,25.2,192700.0,18.8553,18.8852,18.8478,18.8852,192700.0
2012-03-28 15:45:00,25.2,25.24,25.19,25.2,126500.0,18.8852,18.9152,18.8777,18.8852,126500.0
2012-03-28 15:50:00,25.19,25.2,25.11,25.13,156300.0,18.8777,18.8852,18.8178,18.8328,156300.0
2012-03-28 15:55:00,25.13,25.18,25.13,25.15,266000.0,18.8328,18.8703,18.8328,18.8478,266000.0
2012-03-29 09:30:00,25.02,25.28,25.02,25.19,119500.0,18.7503,18.9452,18.7503,18.8777,119500.0
2012-03-29 09:35:00,25.19,25.23,25.11,25.12,54800.0,18.8777,18.9077,18.8178,18.8253,54800.0
2012-03-29 09:40:00,25.12,25.15,25.11,25.11,54300.0,18.8253,18.8478,18.8178,18.8178,54300.0
2012-03-29 09:45:00,25.11,25.19,25.1,25.15,177200.0,18.8178,18.8777,18.8103,18.8478,177200.0
2012-03-29 09:50:00,25.16,25.19,25.14,25.17,81500.0,18.8553,18.8777,18.8403,18.8628,81500.0
2012-03-29 09:55:00,25.18,25.19,25.09,25.1,130100.0,18.8703,18.8777,18.8028,18.8103,130100.0
2012-03-29 10:00:00,25.1,25.13,25.03,25.09,93400.0,18.8103,18.8328,18.7578,18.8028,93400.0
2012-03-29 10:05:00,25.08,25.11,25.0,25.01,136700.0,18.7953,18.8178,18.7354,18.7429,136700.0
2012-03-29 10:10:00,25.02,25.02,24.94,24.98,99600.0,18.7503,18.7503,18.6904,18.7204,99600.0
2012-03-29 10:15:00,24.97,25.0,24.95,24.99,55800.0,18.7129,18.7354,18.6979,18.7279,55800.0
2012-03-29 10:20:00,25.0,25.06,24.99,25.01,27800.0,18.7354,18.7803,18.7279,18.7429,27800.0
2012-03-29 10:25:00,25.0,25.03,24.97,24.98,33200.0,18.7354,18.7578,18.7129,18.7204,33200.0
2012-03-29 10:30:00,24.99,25.04,24.96,25.0,32200.0,18.7279,18.7653,18.7054,18.7354,32200.0
2012-03-29 10:35:00,24.99,25.0,24.96,24.97,119200.0,18.7279,18.7354,18.7054,18.7129,119200.0
2012-03-29 10:40:00,24.98,25.1,24.98,25.09,64300.0,18.7204,18.8103,18.7204,18.8028,64300.0
2012-03-29 10:45:00,25.1,25.1,25.02,25.05,64800.0,18.8103,18.8103,18.7503,18.7728,64800.0
2012-03-29 10:50:00,25.05,25.08,25.03,25.08,36400.0,18.7728,18.7953,18.7578,18.7953,36400.0
2012-03-29 10:55:00,25.08,25.09,25.05,25.07,95300.0,18.7953,18.8028,18.7728,18.7878,95300.0
2012-03-29 11:00:00,25.08,25.1,25.04,25.1,81200.0,18.7953,18.8103,18.7653,18.8103,81200.0
2012-03-29 11:05:00,25.1,25.14,25.08,25.12,62300.0,18.8103,18.8403,18.7953,18.8253,62300.0
2012-03-29 11:10:00,25.12,25.13,25.09,25.11,44200.0,18.8253,18.8328,18.8028,18.8178,44200.0
2012-03-29 11:15:00,25.12,25.12,25.04,25.06,34600.0,18.8253,18.8253,18.7653,18.7803,34600.0
2012-03-29 11:20:00,25.07,25.09,25.05,25.06,30900.0,18.7878,18.8028,18.7728,18.7803,30900.0
2012-03-29 11:25:00,25.07,25.09,25.04,25.06,36800.0,18.7878,18.8028,18.7653,18.7803,36800.0
2012-03-29 11:30:00,25.05,25.07,25.02,25.04,78500.0,18.7728,18.7878,18.7503,18.7653,78500.0
2012-03-29 11:35:00,25.04,25.05,24.99,24.99,58600.0,18.7653,18.7728,18.7279,18.7279,58600.0
2012-03-29 11:40:00,25.0,25.0,24.97,24.98,56900.0,18.7354,18.7354,18.7129,18.7204,56900.0
2012-03-29 11:45:00,24.97,25.01,24.97,24.99,103900.0,18.7129,18.7429,18.7129,18.7279,103900.0
2012-03-29 11:50:00,24.99,25.02,24.97,25.02,105500.0,18.7279,18.7503,18.7129,18.7503,105500.0
2012-03-29 11:55:00,25.02,25.05,25.01,25.05,34600.0,18.7503,18.7728,18.7429,18.7728,34600.0
2012-03-29 12:00:00,25.05,25.09,25.04,25.06,66300.0,18.7728,18.8028,18.7653,18.7803,66300.0
2012-03-29 12:05:00,25.06,25.08,25.05,25.06,17000.0,18.7803,18.7953,18.7728,18.7803,17000.0
2012-03-29 12:10:00,25.07,25.08,25.05,25.07,28900.0,18.7878,18.7953,18.7728,18.7878,28900.0
2012-03-29 12:15:00,25.07,25.07,25.03,25.06,20600.0,18.7878,18.7878,18.7578,18.7803,20600.0
2012-03-29 12:20:00,25.06,25.08,25.03,25.07,31300.0,18.7803,18.7953,18.7578,18.7878,31300.0
2012-03-29 12:25:00,25.07,25.08,25.05,25.07,26500.0,18.7878,18.7953,18.7728,18.7878,26500.0
2012-03-29 12:30:00,25.06,25.1,25.05,25.07,43200.0,18.7803,18.8103,18.7728,18.7878,43200.0
2012-03-29 12:35:00,25.06,25.11,25.04,25.11,50000.0,18.7803,18.8178,18.7653,18.8178,50000.0
2012-03-29 12:40:00,25.11,25.11,25.08,25.09,30100.0,18.8178,18.8178,18.7953,18.8028,30100.0
2012-03-29 12:45:00,25.09,25.12,25.07,25.11,34200.0,18.8028,18.8253,18.7878,18.8178,34200.0
2012-03-29 12:50:00,25.11,25.17,25.11,25.16,36100.0,18.8178,18.8628,18.8178,18.8553,36100.0
2012-03-29 12:55:00,25.17,25.19,25.16,25.19,38100.0,18.8628,18.8777,18.8553,18.8777,38100.0
2012-03-29 13:00:00,25.18,25.21,25.18,25.2,88700.0,18.8703,18.8927,18.8703,18.8852,88700.0
2012-03-29 13:05:00,25.2,25.25,25.18,25.23,77700.0,18.8852,18.9227,18.8703,18.9077,77700.0
2012-03-29 13:10:00,25.24,25.24,25.19,25.21,34000.0,18.9152,18.9152,18.8777,18.8927,34000.0
2012-03-29 13:15:00,25.21,25.25,25.21,25.25,50700.0,18.8927,18.9227,18.8927,18.9227,50700.0
2012-03-29 13:20:00,25.25,25.33,25.25,25.28,128000.0,18.9227,18.9827,18.9227,18.9452,128000.0
2012-03-29 13:25:00,25.28,25.31,25.26,25.3,119100.0,18.9452,18.9677,18.9302,18.9602,119100.0
2012-03-29 13:30:00,25.3,25.31,25.25,25.28,134300.0,18.9602,18.9677,18.9227,18.9452,134300.0
2012-03-29 13:35:00,25.28,25.28,25.25,25.26,39900.0,18.9452,18.9452,18.9227,18.9302,39900.0
2012-03-29 13:40:00,25.26,25.28,25.25,25.25,32000.0,18.9302,18.9452,18.9227,18.9227,32000.0
2012-03-29 13:45:00,25.25,25.25,25.2,25.21,24200.0,18.9227,18.9227,18.8852,18.8927,24200.0
2012-03-29 13:50:00,25.21,25.27,25.2,25.26,94200.0,18.8927,18.9377,18.8852,18.9302,94200.0
2012-03-29 13:55:00,25.26,25.33,25.26,25.3,126900.0,18.9302,18.9827,18.9302,18.9602,126900.0
2012-03-29 14:00:00,25.3,25.37,25.29,25.3,56000.0,18.9602,19.0126,18.9527,18.9602,56000.0
2012-03-29 14:05:00,25.29,25.3,25.25,25.26,24600.0,18.9527,18.9602,18.9227,18.9302,24600.0
2012-03-29 14:10:00,25.25,25.31,25.25,25.3,40900.0,18.9227,18.9677,18.9227,18.9602,40900.0
2012-03-29 14:15:00,25.29,25.33,25.29,25.33,20900.0,18.9527,18.9827,18.9527,18.9827,20900.0
2012-03-29 14:20:00,25.32,25.34,25.29,25.3,37700.0,18.9752,18.9902,18.9527,18.9602,37700.0
2012-03-29 14:25:00,25.3,25.34,25.3,25.34,33000.0,18.9602,18.9902,18.9602,18.9902,33000.0
2012-03-29 14:30:00,25.33,25.33,25.27,25.28,48500.0,18.9827,18.9827,18.9377,18.9452,48500.0
2012-03-29 14:35:00,25.28,25.32,25.27,25.3,51200.0,18.9452,18.9752,18.9377,18.9602,51200.0
2012-03-29 14:40:00,25.31,25.32,25.29,25.29,54200.0,18.9677,18.9752,18.9527,18.9527,54200.0
2012-03-29 14:45:00,25.29,25.3,25.26,25.26,76900.0,18.9527,18.9602,18.9302,18.9302,76900.0
2012-03-29 14:50:00,25.26,25.26,25.18,25.21,237400.0,18.9302,18.9302,18.8703,18.8927,237400.0
2012-03-29 14:55:00,25.22,25.26,25.22,25.23,100100.0,18.9002,18.9302,18.9002,18.9077,100100.0
2012-03-29 15:00:00,25.24,25.24,25.17,25.17,64800.0,18.9152,18.9152,18.8628,18.8628,64800.0
2012-03-29 15:05:00,25.17,25.2,25.17,25.2,87800.0,18.8628,18.8852,18.8628,18.8852,87800.0
2012-03-29 15:10:00,25.19,25.27,25.19,25.26,118200.0,18.8777,18.9377,18.8777,18.9302,118200.0
2012-03-29 15:15:00,25.27,25.29,25.24,25.27,66500.0,18.9377,18.9527,18.9152,18.9377,66500.0
2012-03-29 15:20:00,25.27,25.28,25.24,25.25,67300.0,18.9377,18.9452,18.9152,18.9227,67300.0
2012-03-29 15:25:00,25.25,25.25,25.21,25.23,49800.0,18.9227,18.9227,18.8927,18.9077,49800.0
2012-03-29 15:30:00,25.24,25.29,25.23,25.25,82700.0,18.9152,18.9527,18.9077,18.9227,82700.0
2012-03-29 15:35:00,25.25,25.33,25.24,25.29,126900.0,18.9227,18.9827,18.9152,18.9527,126900.0
2012-03-29 15:40:00,25.29,25.34,25.29,25.3,89700.0,18.9527,18.9902,18.9527,18.9602,89700.0
2012-03-29 15:45:00,25.31,25.34,25.28,25.31,163800.0,18.9677,18.9902,18.9452,18.9677,163800.0
2012-03-29 15:50:00,25.31,25.35,25.31,25.35,142100.0,18.9677,18.9977,18.9677,18.9977,142100.0
2012-03-29 15:55:00,25.35,25.35,25.31,25.32,146700.0,18.9977,18.9977,18.9677,18.9752,146700.0
2012-03-30 09:30:00,25.49,25.58,25.44,25.55,153700.0,19.1026,19.17,19.0651,19.1475,153700.0
2012-03-30 09:35:00,25.56,25.56,25.48,25.52,49900.0,19.155,19.155,19.0951,19.1251,49900.0
2012-03-30 09:40:00,25.53,25.53,25.38,25.43,92600.0,19.1325,19.1325,19.0201,19.0576,92600.0
2012-03-30 09:45:00,25.43,25.44,25.3,25.3,96400.0,19.0576,19.0651,18.9602,18.9602,96400.0
2012-03-30 09:50:00,25.3,25.31,25.27,25.29,67400.0,18.9602,18.9677,18.9377,18.9527,67400.0
2012-03-30 09:55:00,25.28,25.35,25.27,25.27,102600.0,18.9452,18.9977,18.9377,18.9377,102600.0
2012-03-30 10:00:00,25.27,25.37,25.25,25.36,113600.0,18.9377,19.0126,18.9227,19.0051,113600.0
2012-03-30 10:05:00,25.37,25.37,25.28,25.28,49100.0,19.0126,19.0126,18.9452,18.9452,49100.0
2012-03-30 10:10:00,25.28,25.3,25.23,25.23,62800.0,18.9452,18.9602,18.9077,18.9077,62800.0
2012-03-30 10:15:00,25.23,25.25,25.19,25.2,140900.0,18.9077,18.9227,18.8777,18.8852,140900.0
2012-03-30 10:20:00,25.2,25.21,25.14,25.17,73900.0,18.8852,18.8927,18.8403,18.8628,73900.0
2012-03-30 10:25:00,25.18,25.22,25.11,25.22,102200.0,18.8703,18.9002,18.8178,18.9002,102200.0
2012-03-30 10:30:00,25.21,25.25,25.21,25.25,42900.0,18.8927,18.9227,18.8927,18.9227,42900.0
2012-03-30 10:35:00,25.25,25.25,25.16,25.16,110900.0,18.9227,18.9227,18.8553,18.8553,110900.0
2012-03-30 10:40:00,25.16,25.21,25.15,25.18,60400.0,18.8553,18.8927,18.8478,18.8703,60400.0
2012-03-30 10:45:00,25.19,25.28,25.18,25.28,48000.0,18.8777,18.9452,18.8703,18.9452,48000.0
2012-03-30 10:50:00,25.27,25.29,25.25,25.27,33600.0,18.9377,18.9527,18.9227,18.9377,33600.0
2012-03-30 10:55:00,25.28,25.34,25.27,25.34,100800.0,18.9452,18.9902,18.9377,18.9902,100800.0
2012-03-30 11:00:00,25.33,25.37,25.32,25.34,58000.0,18.9827,19.0126,18.9752,18.9902,58000.0
2012-03-30 11:05:00,25.34,25.34,25.29,25.29,20700.0,18.9902,18.9902,18.9527,18.9527,20700.0
2012-03-30 11:10:00,25.29,25.38,25.29,25.37,56700.0,18.9527,19.0201,18.9527,19.0126,56700.0
2012-03-30 11:15:00,25.38,25.46,25.37,25.45,59200.0,19.0201,19.0801,19.0126,19.0726,59200.0
2012-03-30 11:20:00,25.45,25.5,25.44,25.49,95900.0,19.0726,19.1101,19.0651,19.1026,95900.0
2012-03-30 11:25:00,25.49,25.5,25.48,25.5,31700.0,19.1026,19.1101,19.0951,19.1101,31700.0
2012-03-30 11:30:00,25.49,25.5,25.45,25.45,27200.0,19.1026,19.1101,19.0726,19.0726,27200.0
2012-03-30 11:35:00,25.45,25.48,25.44,25.46,31300.0,19.0726,19.0951,19.0651,19.0801,31300.0
2012-03-30 11:40:00,25.45,25.46,25.42,25.45,43700.0,19.0726,19.0801,19.0501,19.0726,43700.0
2012-03-30 11:45:00,25.43,25.44,25.4,25.41,12900.0,19.0576,19.0651,19.0351,19.0426,12900.0
2012-03-30 11:50:00,25.4,25.47,25.4,25.42,25200.0,19.0351,19.0876,19.0351,19.0501,25200.0
2012-03-30 11:55:00,25.43,25.46,25.43,25.46,4800.0,19.0576,19.0801,19.0576,19.0801,4800.0
2012-03-30 12:00:00,25.45,25.48,25.43,25.43,143400.0,19.0726,19.0951,19.0576,19.0576,143400.0
2012-03-30 12:05:00,25.44,25.49,25.43,25.48,43300.0,19.0651,19.1026,19.0576,19.0951,43300.0
2012-03-30 12:10:00,25.48,25.48,25.43,25.44,31300.0,19.0951,19.0951,19.0576,19.0651,31300.0
2012-03-30 12:15:00,25.45,25.46,25.42,25.45,13600.0,19.0726,19.0801,19.0501,19.0726,13600.0
2012-03-30 12:20:00,25.44,25.48,25.44,25.48,12700.0,19.0651,19.0951,19.0651,19.0951,12700.0
2012-03-30 12:25:00,25.47,25.48,25.43,25.45,25300.0,19.0876,19.0951,19.0576,19.0726,25300.0
2012-03-30 12:30:00,25.45,25.45,25.43,25.43,10800.0,19.0726,19.0726,19.0576,19.0576,10800.0
2012-03-30 12:35:00,25.43,25.48,25.43,25.48,38000.0,19.0576,19.0951,19.0576,19.0951,38000.0
2012-03-30 12:40:00,25.48,25.52,25.47,25.52,45700.0,19.0951,19.1251,19.0876,19.1251,45700.0
2012-03-30 12:45:00,25.52,25.56,25.52,25.55,69500.0,19.1251,19.155,19.1251,19.1475,69500.0
2012-03-30 12:50:00,25.55,25.58,25.54,25.56,77800.0,19.1475,19.17,19.14,19.155,77800.0
2012-03-30 12:55:00,25.57,25.61,25.56,25.58,89700.0,19.1625,19.1925,19.155,19.17,89700.0
2012-03-30 13:00:00,25.58,25.58,25.53,25.54,73900.0,19.17,19.17,19.1325,19.14,73900.0
2012-03-30 13:05:00,25.54,25.55,25.51,25.55,50100.0,19.14,19.1475,19.1176,19.1475,50100.0
2012-03-30 13:10:00,25.55,25.61,25.54,25.61,38600.0,19.1475,19.1925,19.14,19.1925,38600.0
2012-03-30 13:15:00,25.6,25.61,25.59,25.6,36100.0,19.185,19.1925,19.1775,19.185,36100.0
2012-03-30 13:20:00,25.6,25.61,25.59,25.6,45500.0,19.185,19.1925,19.1775,19.185,45500.0
2012-03-30 13:25:00,25.59,25.62,25.59,25.62,27200.0,19.1775,19.2,19.1775,19.2,27200.0
2012-03-30 13:30:00,25.61,25.66,25.61,25.65,34200.0,19.1925,19.23,19.1925,19.2225,34200.0
2012-03-30 13:35:00,25.66,25.69,25.65,25.66,37400.0,19.23,19.2525,19.2225,19.23,37400.0
2012-03-30 13:40:00,25.66,25.67,25.64,25.66,51700.0,19.23,19.2375,19.215,19.23,51700.0
2012-03-30 13:45:00,25.66,25.67,25.64,25.65,19200.0,19.23,19.2375,19.215,19.2225,19200.0
2012-03-30 13:50:00,25.64,25.65,25.62,25.63,19600.0,19.215,19.2225,19.2,19.2075,19600.0
2012-03-30 13:55:00,25.62,25.63,25.57,25.58,52900.0,19.2,19.2075,19.1625,19.17,52900.0
2012-03-30 14:00:00,25.58,25.64,25.58,25.64,27500.0,19.17,19.215,19.17,19.215,27500.0
2012-03-30 14:05:00,25.64,25.64,25.61,25.64,20900.0,19.215,19.215,19.1925,19.215,20900.0
2012-03-30 14:10:00,25.64,25.66,25.62,25.66,24400.0,19.215,19.23,19.2,19.23,24400.0
2012-03-30 14:15:00,25.66,25.7,25.64,25.66,181400.0,19.23,19.26,19.215,19.23,181400.0
2012-03-30 14:20:00,25.66,25.7,25.65,25.68,114100.0,19.23,19.26,19.2225,19.245,114100.0
2012-03-30 14:25:00,25.67,25.69,25.65,25.65,25400.0,19.2375,19.2525,19.2225,19.2225,25400.0
2012-03-30 14:30:00,25.65,25.68,25.65,25.66,22200.0,19.2225,19.245,19.2225,19.23,22200.0
2012-03-30 14:35:00,25.67,25.71,25.66,25.71,86500.0,19.2375,19.2674,19.23,19.2674,86500.0
2012-03-30 14:40:00,25.71,25.75,25.7,25.75,82200.0,19.2674,19.2974,19.26,19.2974,82200.0
2012-03-30 14:45:00,25.75,25.78,25.74,25.77,98700.0,19.2974,19.3199,19.2899,19.3124,98700.0
2012-03-30 14:50:00,25.77,25.78,25.76,25.76,66400.0,19.3124,19.3199,19.3049,19.3049,66400.0
2012-03-30 14:55:00,25.76,25.76,25.68,25.69,60500.0,19.3049,19.3049,19.245,19.2525,60500.0
2012-03-30 15:00:00,25.7,25.73,25.68,25.73,63200.0,19.26,19.2824,19.245,19.2824,63200.0
2012-03-30 15:05:00,25.72,25.72,25.66,25.69,79300.0,19.2749,19.2749,19.23,19.2525,79300.0
2012-03-30 15:10:00,25.7,25.7,25.66,25.67,51000.0,19.26,19.26,19.23,19.2375,51000.0
2012-03-30 15:15:00,25.67,25.72,25.65,25.7,91100.0,19.2375,19.2749,19.2225,19.26,91100.0
2012-03-30 15:20:00,25.69,25.7,25.68,25.68,23100.0,19.2525,19.26,19.245,19.245,23100.0
2012-03-30 15:25:00,25.68,25.69,25.65,25.65,101600.0,19.245,19.2525,19.2225,19.2225,101600.0
2012-03-30 15:30:00,25.65,25.66,25.65,25.65,51200.0,19.2225,19.23,19.2225,19.2225,51200.0
2012-03-30 15:35:00,25.65,25.66,25.63,25.63,61800.0,19.2225,19.23,19.2075,19.2075,61800.0
2012-03-30 15:40:00,25.63,25.64,25.61,25.62,76300.0,19.2075,19.215,19.1925,19.2,76300.0
2012-03-30 15:45:00,25.62,25.66,25.6,25.63,165400.0,19.2,19.23,19.185,19.2075,165400.0
2012-03-30 15:50:00,25.62,25.67,25.59,25.64,204400.0,19.2,19.2375,19.1775,19.215,204400.0
2012-03-30 15:55:00,25.64,25.67,25.63,25.64,417700.0,19.215,19.2375,19.2075,19.215,417700.0
2012-04-02 09:30:00,26.03,26.1,25.98,26.07,420500.0,19.5073,19.5597,19.4698,19.5372,420500.0
2012-04-02 09:35:00,26.08,26.3,26.04,26.29,310500.0,19.5447,19.7096,19.5148,19.7021,310500.0
2012-04-02 09:40:00,26.28,26.3,26.16,26.25,212800.0,19.6946,19.7096,19.6047,19.6721,212800.0
2012-04-02 09:45:00,26.25,26.28,26.21,26.21,201800.0,19.6721,19.6946,19.6422,19.6422,201800.0
2012-04-02 09:50:00,26.22,26.25,26.18,26.24,366000.0,19.6496,19.6721,19.6197,19.6646,366000.0
2012-04-02 09:55:00,26.24,26.26,26.2,26.25,160100.0,19.6646,19.6796,19.6347,19.6721,160100.0
2012-04-02 10:00:00,26.25,26.38,26.25,26.38,299900.0,19.6721,19.7696,19.6721,19.7696,299900.0
2012-04-02 10:05:00,26.37,26.4,26.36,26.38,324100.0,19.7621,19.7845,19.7546,19.7696,324100.0
2012-04-02 10:10:00,26.38,26.42,26.38,26.41,229400.0,19.7696,19.7995,19.7696,19.792,229400.0
2012-04-02 10:15:00,26.42,26.42,26.26,26.26,297900.0,19.7995,19.7995,19.6796,19.6796,297900.0
2012-04-02 10:20:00,26.27,26.27,26.06,26.07,344100.0,19.6871,19.6871,19.5297,19.5372,344100.0
2012-04-02 10:25:00,26.07,26.15,26.04,26.05,271900.0,19.5372,19.5972,19.5148,19.5222,271900.0
2012-04-02 10:30:00,26.05,26.07,26.02,26.04,212100.0,19.5222,19.5372,19.4998,19.5148,212100.0
2012-04-02 10:35:00,26.04,26.1,26.01,26.1,113200.0,19.5148,19.5597,19.4923,19.5597,113200.0
2012-04-02 10:40:00,26.1,26.13,26.05,26.05,127400.0,19.5597,19.5822,19.5222,19.5222,127400.0
2012-04-02 10:45:00,26.05,26.15,26.02,26.15,112000.0,19.5222,19.5972,19.4998,19.5972,112000.0
2012-04-02 10:50:00,26.15,26.17,26.14,26.16,125800.0,19.5972,19.6122,19.5897,19.6047,125800.0
2012-04-02 10:55:00,26.16,26.2,26.13,26.16,92200.0,19.6047,19.6347,19.5822,19.6047,92200.0
2012-04-02 11:00:00,26.16,26.23,26.15,26.18,101800.0,19.6047,19.6571,19.5972,19.6197,101800.0
2012-04-02 11:05:00,26.18,26.3,26.15,26.29,172500.0,19.6197,19.7096,19.5972,19.7021,172500.0
2012-04-02 11:10:00,26.3,26.34,26.26,26.27,122100.0,19.7096,19.7396,19.6796,19.6871,122100.0
2012-04-02 11:15:00,26.26,26.27,26.2,26.23,82200.0,19.6796,19.6871,19.6347,19.6571,82200.0
2012-04-02 11:20:00,26.22,26.24,26.2,26.2,60400.0,19.6496,19.6646,19.6347,19.6347,60400.0
2012-04-02 11:25:00,26.21,26.23,26.2,26.2,48900.0,19.6422,19.6571,19.6347,19.6347,48900.0
2012-04-02 11:30:00,26.2,26.21,26.18,26.2,75300.0,19.6347,19.6422,19.6197,19.6347,75300.0
2012-04-02 11:35:00,26.2,26.21,26.19,26.21,58500.0,19.6347,19.6422,19.6272,19.6422,58500.0
2012-04-02 11:40:00,26.2,26.29,26.2,26.28,113100.0,19.6347,19.7021,19.6347,19.6946,113100.0
2012-04-02 11:45:00,26.28,26.5,26.27,26.49,358500.0,19.6946,19.8595,19.6871,19.852,358500.0
2012-04-02 11:50:00,26.5,26.57,26.49,26.56,289800.0,19.8595,19.9119,19.852,19.9044,289800.0
2012-04-02 11:55:00,26.56,26.57,26.52,26.52,167700.0,19.9044,19.9119,19.8745,19.8745,167700.0
2012-04-02 12:00:00,26.52,26.52,26.48,26.48,121100.0,19.8745,19.8745,19.8445,19.8445,121100.0
2012-04-02 12:05:00,26.48,26.53,26.48,26.5,87000.0,19.8445,19.882,19.8445,19.8595,87000.0
2012-04-02 12:10:00,26.51,26.51,26.49,26.49,55000.0,19.867,19.867,19.852,19.852,55000.0
2012-04-02 12:15:00,26.49,26.55,26.49,26.54,106600.0,19.852,19.897,19.852,19.8895,106600.0
2012-04-02 12:20:00,26.54,26.55,26.52,26.53,60700.0,19.8895,19.897,19.8745,19.882,60700.0
2012-04-02 12:25:00,26.53,26.54,26.52,26.53,65700.0,19.882,19.8895,19.8745,19.882,65700.0
2012-04-02 12:30:00,26.52,26.55,26.51,26.55,59900.0,19.8745,19.897,19.867,19.897,59900.0
2012-04-02 12:35:00,26.55,26.55,26.5,26.5,45600.0,19.897,19.897,19.8595,19.8595,45600.0
2012-04-02 12:40:00,26.51,26.52,26.47,26.47,99500.0,19.867,19.8745,19.837,19.837,99500.0
2012-04-02 12:45:00,26.47,26.49,26.45,26.46,30600.0,19.837,19.852,19.822,19.8295,30600.0
2012-04-02 12:50:00,26.46,26.5,26.45,26.49,91500.0,19.8295,19.8595,19.822,19.852,91500.0
2012-04-02 12:55:00,26.48,26.52,26.48,26.5,31700.0,19.8445,19.8745,19.8445,19.8595,31700.0
2012-04-02 13:00:00,26.5,26.5,26.44,26.45,95800.0,19.8595,19.8595,19.8145,19.822,95800.0
2012-04-02 13:05:00,26.45,26.48,26.44,26.44,95500.0,19.822,19.8445,19.8145,19.8145,95500.0
2012-04-02 13:10:00,26.44,26.5,26.44,26.5,70000.0,19.8145,19.8595,19.8145,19.8595,70000.0
2012-04-02 13:15:00,26.49,26.51,26.46,26.46,91300.0,19.852,19.867,19.8295,19.8295,91300.0
2012-04-02 13:20:00,26.46,26.52,26.46,26.51,53500.0,19.8295,19.8745,19.8295,19.867,53500.0
2012-04-02 13:25:00,26.5,26.51,26.48,26.5,59200.0,19.8595,19.867,19.8445,19.8595,59200.0
2012-04-02 13:30:00,26.49,26.53,26.49,26.5,148900.0,19.852,19.882,19.852,19.8595,148900.0
2012-04-02 13:35:00,26.5,26.52,26.48,26.5,83100.0,19.8595,19.8745,19.8445,19.8595,83100.0
2012-04-02 13:40:00,26.5,26.52,26.49,26.5,67400.0,19.8595,19.8745,19.852,19.8595,67400.0
2012-04-02 13:45:00,26.5,26.53,26.49,26.52,117000.0,19.8595,19.882,19.852,19.8745,117000.0
2012-04-02 13:50:00,26.52,26.53,26.51,26.53,41400.0,19.8745,19.882,19.867,19.882,41400.0
2012-04-02 13:55:00,26.52,26.53,26.52,26.53,31700.0,19.8745,19.882,19.8745,19.882,31700.0
2012-04-02 14:00:00,26.53,26.57,26.53,26.56,79100.0,19.882,19.9119,19.882,19.9044,79100.0
2012-04-02 14:05:00,26.56,26.59,26.54,26.57,156400.0,19.9044,19.9269,19.8895,19.9119,156400.0
2012-04-02 14:10:00,26.57,26.59,26.55,26.59,114400.0,19.9119,19.9269,19.897,19.9269,114400.0
2012-04-02 14:15:00,26.59,26.59,26.56,26.56,60000.0,19.9269,19.9269,19.9044,19.9044,60000.0
2012-04-02 14:20:00,26.57,26.57,26.55,26.56,61800.0,19.9119,19.9119,19.897,19.9044,61800.0
2012-04-02 14:25:00,26.55,26.59,26.55,26.58,69800.0,19.897,19.9269,19.897,19.9194,69800.0
2012-04-02 14:30:00,26.57,26.58,26.55,26.56,48600.0,19.9119,19.9194,19.897,19.9044,48600.0
2012-04-02 14:35:00,26.56,26.57,26.55,26.55,32900.0,19.9044,19.9119,19.897,19.897,32900.0
2012-04-02 14:40:00,26.56,26.56,26.49,26.49,128500.0,19.9044,19.9044,19.852,19.852,128500.0
2012-04-02 14:45:00,26.49,26.53,26.49,26.53,80000.0,19.852,19.882,19.852,19.882,80000.0
2012-04-02 14:50:00,26.52,26.54,26.51,26.53,75700.0,19.8745,19.8895,19.867,19.882,75700.0
2012-04-02 14:55:00,26.53,26.54,26.52,26.54,40000.0,19.882,19.8895,19.8745,19.8895,40000.0
2012-04-02 15:00:00,26.54,26.56,26.53,26.55,128100.0,19.8895,19.9044,19.882,19.897,128100.0
2012-04-02 15:05:00,26.55,26.56,26.55,26.55,86700.0,19.897,19.9044,19.897,19.897,86700.0
2012-04-02 15:10:00,26.56,26.57,26.55,26.57,91200.0,19.9044,19.9119,19.897,19.9119,91200.0
2012-04-02 15:15:00,26.56,26.58,26.56,26.58,275900.0,19.9044,19.9194,19.9044,19.9194,275900.0
2012-04-02 15:20:00,26.58,26.6,26.57,26.6,158200.0,19.9194,19.9344,19.9119,19.9344,158200.0
2012-04-02 15:25:00,26.59,26.69,26.59,26.67,338000.0,19.9269,20.0019,19.9269,19.9869,338000.0
2012-04-02 15:30:00,26.67,26.75,26.67,26.74,281300.0,19.9869,20.0468,19.9869,20.0393,281300.0
2012-04-02 15:35:00,26.74,26.8,26.73,26.78,537500.0,20.0393,20.0843,20.0318,20.0693,537500.0
2012-04-02 15:40:00,26.78,26.85,26.76,26.78,565400.0,20.0693,20.1218,20.0543,20.0693,565400.0
2012-04-02 15:45:00,26.77,26.78,26.67,26.7,590200.0,20.0618,20.0693,19.9869,20.0094,590200.0
2012-04-02 15:50:00,26.7,26.91,26.69,26.88,910900.0,20.0094,20.1667,20.0019,20.1443,910900.0
2012-04-02 15:55:00,26.87,26.88,26.75,26.77,852800.0,20.1368,20.1443,20.0468,20.0618,852800.0
2012-04-03 09:30:00,26.64,26.86,26.63,26.81,608900.0,19.9644,20.1293,19.9569,20.0918,608900.0
2012-04-03 09:35:00,26.82,26.9,26.78,26.83,305800.0,20.0993,20.1592,20.0693,20.1068,305800.0
2012-04-03 09:40:00,26.82,27.03,26.8,26.9,525500.0,20.0993,20.2567,20.0843,20.1592,525500.0
2012-04-03 09:45:00,26.9,27.01,26.83,26.97,350300.0,20.1592,20.2417,20.1068,20.2117,350300.0
2012-04-03 09:50:00,26.98,27.02,26.87,27.0,397100.0,20.2192,20.2492,20.1368,20.2342,397100.0
2012-04-03 09:55:00,26.99,26.99,26.89,26.94,282400.0,20.2267,20.2267,20.1518,20.1892,282400.0
2012-04-03 10:00:00,26.94,26.94,26.25,26.45,2389400.0,20.1892,20.1892,19.6721,19.822,2389400.0
2012-04-03 10:05:00,26.44,26.49,26.32,26.35,683000.0,19.8145,19.852,19.7246,19.7471,683000.0
2012-04-03 10:10:00,26.35,26.49,26.34,26.44,562700.0,19.7471,19.852,19.7396,19.8145,562700.0
2012-04-03 10:15:00,26.44,26.44,26.11,26.18,566600.0,19.8145,19.8145,19.5672,19.6197,566600.0
2012-04-03 10:20:00,26.19,26.27,26.15,26.27,270000.0,19.6272,19.6871,19.5972,19.6871,270000.0
2012-04-03 10:25:00,26.27,26.39,26.21,26.31,371100.0,19.6871,19.777,19.6422,19.7171,371100.0
2012-04-03 10:30:00,26.3,26.38,26.26,26.34,392100.0,19.7096,19.7696,19.6796,19.7396,392100.0
2012-04-03 10:35:00,26.33,26.36,26.2,26.22,269900.0,19.7321,19.7546,19.6347,19.6496,269900.0
2012-04-03 10:40:00,26.21,26.25,26.14,26.14,307000.0,19.6422,19.6721,19.5897,19.5897,307000.0
2012-04-03 10:45:00,26.15,26.15,25.79,25.81,1017900.0,19.5972,19.5972,19.3274,19.3424,1017900.0
2012-04-03 10:50:00,25.8,25.97,25.73,25.96,677000.0,19.3349,19.4623,19.2824,19.4548,677000.0
2012-04-03 10:55:00,25.96,25.97,25.86,25.92,233100.0,19.4548,19.4623,19.3799,19.4248,233100.0
2012-04-03 11:00:00,25.92,25.93,25.78,25.8,269200.0,19.4248,19.4323,19.3199,19.3349,269200.0
2012-04-03 11:05:00,25.8,25.8,25.74,25.79,243600.0,19.3349,19.3349,19.2899,19.3274,243600.0
2012-04-03 11:10:00,25.8,25.83,25.66,25.78,330200.0,19.3349,19.3574,19.23,19.3199,330200.0
2012-04-03 11:15:00,25.78,25.79,25.67,25.7,289200.0,19.3199,19.3274,19.2375,19.26,289200.0
2012-04-03 11:20:00,25.7,25.74,25.66,25.74,257100.0,19.26,19.2899,19.23,19.2899,257100.0
2012-04-03 11:25:00,25.74,25.74,25.67,25.72,133600.0,19.2899,19.2899,19.2375,19.2749,133600.0
2012-04-03 11:30:00,25.72,25.82,25.68,25.8,258500.0,19.2749,19.3499,19.245,19.3349,258500.0
2012-04-03 11:35:00,25.8,25.82,25.73,25.73,118600.0,19.3349,19.3499,19.2824,19.2824,118600.0
2012-04-03 11:40:00,25.74,25.8,25.73,25.77,63500.0,19.2899,19.3349,19.2824,19.3124,63500.0
2012-04-03 11:45:00,25.77,25.8,25.73,25.78,118900.0,19.3124,19.3349,19.2824,19.3199,118900.0
2012-04-03 11:50:00,25.78,25.81,25.75,25.8,98100.0,19.3199,19.3424,19.2974,19.3349,98100.0
2012-04-03 11:55:00,25.8,25.8,25.76,25.77,119600.0,19.3349,19.3349,19.3049,19.3124,119600.0
2012-04-03 12:00:00,25.77,25.77,25.73,25.74,753200.0,19.3124,19.3124,19.2824,19.2899,753200.0
2012-04-03 12:05:00,25.74,25.76,25.72,25.74,140700.0,19.2899,19.3049,19.2749,19.2899,140700.0
2012-04-03 12:10:00,25.74,25.77,25.72,25.77,186400.0,19.2899,19.3124,19.2749,19.3124,186400.0
2012-04-03 12:15:00,25.77,25.85,25.75,25.82,159700.0,19.3124,19.3724,19.2974,19.3499,159700.0
2012-04-03 12:20:00,25.82,25.84,25.77,25.81,99700.0,19.3499,19.3649,19.3124,19.3424,99700.0
2012-04-03 12:25:00,25.81,25.85,25.78,25.78,91000.0,19.3424,19.3724,19.3199,19.3199,91000.0
2012-04-03 12:30:00,25.78,25.82,25.71,25.72,133300.0,19.3199,19.3499,19.2674,19.2749,133300.0
2012-04-03 12:35:00,25.72,25.74,25.67,25.68,118700.0,19.2749,19.2899,19.2375,19.245,118700.0
2012-04-03 12:40:00,25.67,25.72,25.67,25.72,59500.0,19.2375,19.2749,19.2375,19.2749,59500.0
2012-04-03 12:45:00,25.71,25.71,25.64,25.64,168000.0,19.2674,19.2674,19.215,19.215,168000.0
2012-04-03 12:50:00,25.64,25.65,25.62,25.64,125000.0,19.215,19.2225,19.2,19.215,125000.0
2012-04-03 12:55:00,25.63,25.65,25.62,25.62,96000.0,19.2075,19.2225,19.2,19.2,96000.0
2012-04-03 13:00:00,25.63,25.63,25.5,25.53,380200.0,19.2075,19.2075,19.1101,19.1325,380200.0
2012-04-03 13:05:00,25.53,25.58,25.47,25.49,399500.0,19.1325,19.17,19.0876,19.1026,399500.0
2012-04-03 13:10:00,25.49,25.51,25.46,25.47,201200.0,19.1026,19.1176,19.0801,19.0876,201200.0
2012-04-03 13:15:00,25.47,25.48,25.27,25.27,421400.0,19.0876,19.0951,18.9377,18.9377,421400.0
2012-04-03 13:20:00,25.28,25.4,25.27,25.4,515500.0,18.9452,19.0351,18.9377,19.0351,515500.0
2012-04-03 13:25:00,25.4,25.46,25.36,25.4,370700.0,19.0351,19.0801,19.0051,19.0351,370700.0
2012-04-03 13:30:00,25.41,25.41,25.32,25.37,196600.0,19.0426,19.0426,18.9752,19.0126,196600.0
2012-04-03 13:35:00,25.38,25.4,25.31,25.33,95300.0,19.0201,19.0351,18.9677,18.9827,95300.0
2012-04-03 13:40:00,25.34,25.36,25.3,25.33,106800.0,18.9902,19.0051,18.9602,18.9827,106800.0
2012-04-03 13:45:00,25.33,25.4,25.32,25.36,195800.0,18.9827,19.0351,18.9752,19.0051,195800.0
2012-04-03 13:50:00,25.35,25.39,25.32,25.38,131300.0,18.9977,19.0276,18.9752,19.0201,131300.0
2012-04-03 13:55:00,25.39,25.46,25.38,25.45,177200.0,19.0276,19.0801,19.0201,19.0726,177200.0
2012-04-03 14:00:00,25.46,25.48,25.34,25.36,491000.0,19.0801,19.0951,18.9902,19.0051,491000.0
2012-04-03 14:05:00,25.35,25.4,25.3,25.35,502500.0,18.9977,19.0351,18.9602,18.9977,502500.0
2012-04-03 14:10:00,25.34,25.47,25.33,25.46,312300.0,18.9902,19.0876,18.9827,19.0801,312300.0
2012-04-03 14:15:00,25.46,25.52,25.41,25.51,204900.0,19.0801,19.1251,19.0426,19.1176,204900.0
2012-04-03 14:20:00,25.51,25.54,25.47,25.53,355100.0,19.1176,19.14,19.0876,19.1325,355100.0
2012-04-03 14:25:00,25.53,25.56,25.51,25.55,259200.0,19.1325,19.155,19.1176,19.1475,259200.0
2012-04-03 14:30:00,25.54,25.6,25.51,25.54,248200.0,19.14,19.185,19.1176,19.14,248200.0
2012-04-03 14:35:00,25.54,25.6,25.45,25.48,596800.0,19.14,19.185,19.0726,19.0951,596800.0
2012-04-03 14:40:00,25.48,25.51,25.39,25.47,182300.0,19.0951,19.1176,19.0276,19.0876,182300.0
2012-04-03 14:45:00,25.46,25.49,25.42,25.49,142600.0,19.0801,19.1026,19.0501,19.1026,142600.0
2012-04-03 14:50:00,25.5,25.57,25.49,25.56,142900.0,19.1101,19.1625,19.1026,19.155,142900.0
2012-04-03 14:55:00,25.56,25.63,25.53,25.62,227400.0,19.155,19.2075,19.1325,19.2,227400.0
2012-04-03 15:00:00,25.63,25.64,25.53,25.61,251100.0,19.2075,19.215,19.1325,19.1925,251100.0
2012-04-03 15:05:00,25.62,25.64,25.57,25.62,101700.0,19.2,19.215,19.1625,19.2,101700.0
2012-04-03 15:10:00,25.62,25.65,25.62,25.65,315700.0,19.2,19.2225,19.2,19.2225,315700.0
2012-04-03 15:15:00,25.65,25.65,25.56,25.63,188500.0,19.2225,19.2225,19.155,19.2075,188500.0
2012-04-03 15:20:00,25.63,25.65,25.59,25.64,176000.0,19.2075,19.2225,19.1775,19.215,176000.0
2012-04-03 15:25:00,25.64,25.65,25.57,25.61,219300.0,19.215,19.2225,19.1625,19.1925,219300.0
2012-04-03 15:30:00,25.61,25.65,25.6,25.64,188400.0,19.1925,19.2225,19.185,19.215,188400.0
2012-04-03 15:35:00,25.64,25.64,25.52,25.54,219100.0,19.215,19.215,19.1251,19.14,219100.0
2012-04-03 15:40:00,25.55,25.56,25.46,25.51,265200.0,19.1475,19.155,19.0801,19.1176,265200.0
2012-04-03 15:45:00,25.51,25.51,25.45,25.5,293800.0,19.1176,19.1176,19.0726,19.1101,293800.0
2012-04-03 15:50:00,25.5,25.62,25.5,25.62,314100.0,19.1101,19.2,19.1101,19.2,314100.0
2012-04-03 15:55:00,25.61,25.62,25.53,25.53,696000.0,19.1925,19.2,19.1325,19.1325,696000.0
2012-04-04 09:30:00,25.07,25.16,24.96,25.1,407400.0,18.7878,18.8553,18.7054,18.8103,407400.0
2012-04-04 09:35:00,25.1,25.22,25.05,25.15,161000.0,18.8103,18.9002,18.7728,18.8478,161000.0
2012-04-04 09:40:00,25.14,25.19,25.07,25.17,85600.0,18.8403,18.8777,18.7878,18.8628,85600.0
2012-04-04 09:45:00,25.17,25.18,25.04,25.1,149800.0,18.8628,18.8703,18.7653,18.8103,149800.0
2012-04-04 09:50:00,25.1,25.16,25.06,25.1,115000.0,18.8103,18.8553,18.7803,18.8103,115000.0
2012-04-04 09:55:00,25.11,25.12,25.08,25.1,79300.0,18.8178,18.8253,18.7953,18.8103,79300.0
2012-04-04 10:00:00,25.09,25.11,25.01,25.07,107100.0,18.8028,18.8178,18.7429,18.7878,107100.0
2012-04-04 10:05:00,25.07,25.08,25.0,25.03,158700.0,18.7878,18.7953,18.7354,18.7578,158700.0
2012-04-04 10:10:00,25.02,25.02,24.92,24.99,252300.0,18.7503,18.7503,18.6754,18.7279,252300.0
2012-04-04 10:15:00,24.98,25.01,24.93,24.97,110800.0,18.7204,18.7429,18.6829,18.7129,110800.0
2012-04-04 10:20:00,24.96,25.07,24.93,25.03,126600.0,18.7054,18.7878,18.6829,18.7578,126600.0
2012-04-04 10:25:00,25.03,25.04,24.97,25.03,86800.0,18.7578,18.7653,18.7129,18.7578,86800.0
2012-04-04 10:30:00,25.02,25.03,24.94,24.95,103100.0,18.7503,18.7578,18.6904,18.6979,103100.0
2012-04-04 10:35:00,24.94,25.02,24.91,24.96,227900.0,18.6904,18.7503,18.6679,18.7054,227900.0
2012-04-04 10:40:00,24.96,25.04,24.92,25.02,125700.0,18.7054,18.7653,18.6754,18.7503,125700.0
2012-04-04 10:45:00,25.03,25.03,24.93,25.0,133200.0,18.7578,18.7578,18.6829,18.7354,133200.0
2012-04-04 10:50:00,25.0,25.0,24.9,24.92,125600.0,18.7354,18.7354,18.6604,18.6754,125600.0
2012-04-04 10:55:00,24.92,25.02,24.92,25.01,166200.0,18.6754,18.7503,18.6754,18.7429,166200.0
2012-04-04 11:00:00,25.01,25.04,25.0,25.04,112100.0,18.7429,18.7653,18.7354,18.7653,112100.0
2012-04-04 11:05:00,25.04,25.33,25.01,25.32,511200.0,18.7653,18.9827,18.7429,18.9752,511200.0
2012-04-04 11:10:00,25.32,25.32,25.23,25.26,336600.0,18.9752,18.9752,18.9077,18.9302,336600.0
2012-04-04 11:15:00,25.25,25.33,25.2,25.33,228800.0,18.9227,18.9827,18.8852,18.9827,228800.0
2012-04-04 11:20:00,25.33,25.34,25.26,25.33,141000.0,18.9827,18.9902,18.9302,18.9827,141000.0
2012-04-04 11:25:00,25.33,25.35,25.3,25.32,91000.0,18.9827,18.9977,18.9602,18.9752,91000.0
2012-04-04 11:30:00,25.32,25.39,25.31,25.39,127700.0,18.9752,19.0276,18.9677,19.0276,127700.0
2012-04-04 11:35:00,25.38,25.4,25.32,25.37,79200.0,19.0201,19.0351,18.9752,19.0126,79200.0
2012-04-04 11:40:00,25.37,25.39,25.27,25.28,75100.0,19.0126,19.0276,18.9377,18.9452,75100.0
2012-04-04 11:45:00,25.29,25.29,25.25,25.26,69300.0,18.9527,18.9527,18.9227,18.9302,69300.0
2012-04-04 11:50:00,25.26,25.27,25.17,25.22,210300.0,18.9302,18.9377,18.8628,18.9002,210300.0
2012-04-04 11:55:00,25.22,25.22,25.13,25.13,132800.0,18.9002,18.9002,18.8328,18.8328,132800.0
2012-04-04 12:00:00,25.14,25.17,25.11,25.11,169100.0,18.8403,18.8628,18.8178,18.8178,169100.0
2012-04-04 12:05:00,25.11,25.13,25.09,25.11,219100.0,18.8178,18.8328,18.8028,18.8178,219100.0
2012-04-04 12:10:00,25.11,25.12,25.09,25.1,114100.0,18.8178,18.8253,18.8028,18.8103,114100.0
2012-04-04 12:15:00,25.09,25.12,25.09,25.1,123000.0,18.8028,18.8253,18.8028,18.8103,123000.0
2012-04-04 12:20:00,25.1,25.13,25.04,25.13,91200.0,18.8103,18.8328,18.7653,18.8328,91200.0
2012-04-04 12:25:00,25.13,25.14,25.07,25.08,56000.0,18.8328,18.8403,18.7878,18.7953,56000.0
2012-04-04 12:30:00,25.08,25.15,25.07,25.11,140700.0,18.7953,18.8478,18.7878,18.8178,140700.0
2012-04-04 12:35:00,25.11,25.12,25.08,25.09,22600.0,18.8178,18.8253,18.7953,18.8028,22600.0
2012-04-04 12:40:00,25.09,25.1,25.06,25.1,39500.0,18.8028,18.8103,18.7803,18.8103,39500.0
2012-04-04 12:45:00,25.11,25.11,25.08,25.09,28600.0,18.8178,18.8178,18.7953,18.8028,28600.0
2012-04-04 12:50:00,25.09,25.11,25.08,25.1,31400.0,18.8028,18.8178,18.7953,18.8103,31400.0
2012-04-04 12:55:00,25.1,25.1,25.05,25.09,30100.0,18.8103,18.8103,18.7728,18.8028,30100.0
2012-04-04 13:00:00,25.09,25.09,25.05,25.05,38900.0,18.8028,18.8028,18.7728,18.7728,38900.0
2012-04-04 13:05:00,25.05,25.07,25.04,25.05,33600.0,18.7728,18.7878,18.7653,18.7728,33600.0
2012-04-04 13:10:00,25.05,25.06,25.02,25.04,46100.0,18.7728,18.7803,18.7503,18.7653,46100.0
2012-04-04 13:15:00,25.04,25.11,25.03,25.07,67000.0,18.7653,18.8178,18.7578,18.7878,67000.0
2012-04-04 13:20:00,25.07,25.08,25.05,25.07,30100.0,18.7878,18.7953,18.7728,18.7878,30100.0
2012-04-04 13:25:00,25.06,25.06,25.0,25.01,39400.0,18.7803,18.7803,18.7354,18.7429,39400.0
2012-04-04 13:30:00,25.01,25.09,25.0,25.06,65600.0,18.7429,18.8028,18.7354,18.7803,65600.0
2012-04-04 13:35:00,25.06,25.07,25.02,25.02,33000.0,18.7803,18.7878,18.7503,18.7503,33000.0
2012-04-04 13:40:00,25.02,25.08,25.0,25.02,206600.0,18.7503,18.7953,18.7354,18.7503,206600.0
2012-04-04 13:45:00,25.02,25.05,25.01,25.03,59800.0,18.7503,18.7728,18.7429,18.7578,59800.0
2012-04-04 13:50:00,25.04,25.09,25.04,25.06,71300.0,18.7653,18.8028,18.7653,18.7803,71300.0
2012-04-04 13:55:00,25.07,25.11,25.06,25.1,38100.0,18.7878,18.8178,18.7803,18.8103,38100.0
2012-04-04 14:00:00,25.11,25.12,25.07,25.08,43200.0,18.8178,18.8253,18.7878,18.7953,43200.0
2012-04-04 14:05:00,25.08,25.12,25.07,25.08,16800.0,18.7953,18.8253,18.7878,18.7953,16800.0
2012-04-04 14:10:00,25.08,25.12,25.07,25.08,41700.0,18.7953,18.8253,18.7878,18.7953,41700.0
2012-04-04 14:15:00,25.08,25.11,25.07,25.09,48600.0,18.7953,18.8178,18.7878,18.8028,48600.0
2012-04-04 14:20:00,25.09,25.1,25.07,25.09,38300.0,18.8028,18.8103,18.7878,18.8028,38300.0
2012-04-04 14:25:00,25.09,25.15,25.09,25.13,88600.0,18.8028,18.8478,18.8028,18.8328,88600.0
2012-04-04 14:30:00,25.14,25.18,25.13,25.17,66500.0,18.8403,18.8703,18.8328,18.8628,66500.0
2012-04-04 14:35:00,25.18,25.25,25.17,25.24,77000.0,18.8703,18.9227,18.8628,18.9152,77000.0
2012-04-04 14:40:00,25.25,25.27,25.19,25.2,82800.0,18.9227,18.9377,18.8777,18.8852,82800.0
2012-04-04 14:45:00,25.19,25.24,25.19,25.22,139500.0,18.8777,18.9152,18.8777,18.9002,139500.0
2012-04-04 14:50:00,25.21,25.22,25.13,25.17,51300.0,18.8927,18.9002,18.8328,18.8628,51300.0
2012-04-04 14:55:00,25.17,25.21,25.16,25.17,46700.0,18.8628,18.8927,18.8553,18.8628,46700.0
2012-04-04 15:00:00,25.17,25.17,25.13,25.16,62300.0,18.8628,18.8628,18.8328,18.8553,62300.0
2012-04-04 15:05:00,25.16,25.19,25.14,25.16,33900.0,18.8553,18.8777,18.8403,18.8553,33900.0
2012-04-04 15:10:00,25.16,25.19,25.13,25.16,41200.0,18.8553,18.8777,18.8328,18.8553,41200.0
2012-04-04 15:15:00,25.17,25.18,25.1,25.1,49600.0,18.8628,18.8703,18.8103,18.8103,49600.0
2012-04-04 15:20:00,25.1,25.17,25.09,25.15,63900.0,18.8103,18.8628,18.8028,18.8478,63900.0
2012-04-04 15:25:00,25.15,25.16,25.11,25.14,63700.0,18.8478,18.8553,18.8178,18.8403,63700.0
2012-04-04 15:30:00,25.14,25.16,25.12,25.16,52100.0,18.8403,18.8553,18.8253,18.8553,52100.0
2012-04-04 15:35:00,25.16,25.16,25.12,25.13,67300.0,18.8553,18.8553,18.8253,18.8328,67300.0
2012-04-04 15:40:00,25.12,25.17,25.12,25.14,103400.0,18.8253,18.8628,18.8253,18.8403,103400.0
2012-04-04 15:45:00,25.14,25.17,25.13,25.17,135900.0,18.8403,18.8628,18.8328,18.8628,135900.0
2012-04-04 15:50:00,25.17,25.19,25.16,25.16,135500.0,18.8628,18.8777,18.8553,18.8553,135500.0
2012-04-04 15:55:00,25.17,25.17,25.1,25.11,299900.0,18.8628,18.8628,18.8103,18.8178,299900.0
2012-04-05 09:30:00,24.99,25.1,24.99,25.04,156900.0,18.7279,18.8103,18.7279,18.7653,156900.0
2012-04-05 09:35:00,25.07,25.08,25.01,25.03,68300.0,18.7878,18.7953,18.7429,18.7578,68300.0
2012-04-05 09:40:00,25.03,25.14,25.01,25.13,104600.0,18.7578,18.8403,18.7429,18.8328,104600.0
2012-04-05 09:45:00,25.14,25.18,25.07,25.09,113000.0,18.8403,18.8703,18.7878,18.8028,113000.0
2012-04-05 09:50:00,25.09,25.15,25.09,25.09,59200.0,18.8028,18.8478,18.8028,18.8028,59200.0
2012-04-05 09:55:00,25.08,25.09,24.98,24.98,384300.0,18.7953,18.8028,18.7204,18.7204,384300.0
2012-04-05 10:00:00,24.99,25.02,24.94,24.96,291500.0,18.7279,18.7503,18.6904,18.7054,291500.0
2012-04-05 10:05:00,24.97,25.05,24.94,25.02,195000.0,18.7129,18.7728,18.6904,18.7503,195000.0
2012-04-05 10:10:00,25.02,25.06,25.0,25.01,67500.0,18.7503,18.7803,18.7354,18.7429,67500.0
2012-04-05 10:15:00,25.0,25.03,24.97,25.01,78400.0,18.7354,18.7578,18.7129,18.7429,78400.0
2012-04-05 10:20:00,25.01,25.01,24.96,24.97,90700.0,18.7429,18.7429,18.7054,18.7129,90700.0
2012-04-05 10:25:00,24.97,25.07,24.96,24.99,82900.0,18.7129,18.7878,18.7054,18.7279,82900.0
2012-04-05 10:30:00,24.99,25.02,24.99,25.0,49800.0,18.7279,18.7503,18.7279,18.7354,49800.0
2012-04-05 10:35:00,25.0,25.02,24.98,25.0,67400.0,18.7354,18.7503,18.7204,18.7354,67400.0
2012-04-05 10:40:00,25.0,25.02,24.99,25.02,102800.0,18.7354,18.7503,18.7279,18.7503,102800.0
2012-04-05 10:45:00,25.02,25.04,24.99,25.04,85700.0,18.7503,18.7653,18.7279,18.7653,85700.0
2012-04-05 10:50:00,25.04,25.05,25.0,25.03,44400.0,18.7653,18.7728,18.7354,18.7578,44400.0
2012-04-05 10:55:00,25.04,25.06,25.01,25.04,53800.0,18.7653,18.7803,18.7429,18.7653,53800.0
2012-04-05 11:00:00,25.04,25.09,25.02,25.08,55100.0,18.7653,18.8028,18.7503,18.7953,55100.0
2012-04-05 11:05:00,25.09,25.1,25.05,25.06,43500.0,18.8028,18.8103,18.7728,18.7803,43500.0
2012-04-05 11:10:00,25.05,25.07,25.05,25.06,28700.0,18.7728,18.7878,18.7728,18.7803,28700.0
2012-04-05 11:15:00,25.06,25.07,25.01,25.02,88300.0,18.7803,18.7878,18.7429,18.7503,88300.0
2012-04-05 11:20:00,25.03,25.06,25.0,25.03,122500.0,18.7578,18.7803,18.7354,18.7578,122500.0
2012-04-05 11:25:00,25.04,25.07,25.04,25.05,19400.0,18.7653,18.7878,18.7653,18.7728,19400.0
2012-04-05 11:30:00,25.05,25.07,25.01,25.01,58300.0,18.7728,18.7878,18.7429,18.7429,58300.0
2012-04-05 11:35:00,25.01,25.02,24.99,25.0,53700.0,18.7429,18.7503,18.7279,18.7354,53700.0
2012-04-05 11:40:00,25.0,25.03,24.99,25.0,57000.0,18.7354,18.7578,18.7279,18.7354,57000.0
2012-04-05 11:45:00,24.99,25.01,24.97,24.98,63600.0,18.7279,18.7429,18.7129,18.7204,63600.0
2012-04-05 11:50:00,24.98,24.99,24.93,24.93,81600.0,18.7204,18.7279,18.6829,18.6829,81600.0
2012-04-05 11:55:00,24.93,24.96,24.91,24.92,57200.0,18.6829,18.7054,18.6679,18.6754,57200.0
2012-04-05 12:00:00,24.92,24.93,24.87,24.87,134900.0,18.6754,18.6829,18.6379,18.6379,134900.0
2012-04-05 12:05:00,24.88,24.9,24.85,24.86,49300.0,18.6454,18.6604,18.6229,18.6304,49300.0
2012-04-05 12:10:00,24.86,24.88,24.85,24.85,33800.0,18.6304,18.6454,18.6229,18.6229,33800.0
2012-04-05 12:15:00,24.85,24.87,24.84,24.87,64100.0,18.6229,18.6379,18.6155,18.6379,64100.0
2012-04-05 12:20:00,24.86,24.9,24.85,24.89,49400.0,18.6304,18.6604,18.6229,18.6529,49400.0
2012-04-05 12:25:00,24.89,24.9,24.83,24.84,104500.0,18.6529,18.6604,18.608,18.6155,104500.0
2012-04-05 12:30:00,24.84,24.89,24.82,24.89,110500.0,18.6155,18.6529,18.6005,18.6529,110500.0
2012-04-05 12:35:00,24.89,24.89,24.8,24.8,78100.0,18.6529,18.6529,18.5855,18.5855,78100.0
2012-04-05 12:40:00,24.8,24.86,24.8,24.82,71500.0,18.5855,18.6304,18.5855,18.6005,71500.0
2012-04-05 12:45:00,24.82,24.83,24.77,24.8,82500.0,18.6005,18.608,18.563,18.5855,82500.0
2012-04-05 12:50:00,24.79,24.8,24.79,24.8,21300.0,18.578,18.5855,18.578,18.5855,21300.0
2012-04-05 12:55:00,24.8,24.8,24.76,24.77,105700.0,18.5855,18.5855,18.5555,18.563,105700.0
2012-04-05 13:00:00,24.77,24.79,24.75,24.76,87700.0,18.563,18.578,18.548,18.5555,87700.0
2012-04-05 13:05:00,24.76,24.77,24.72,24.73,86600.0,18.5555,18.563,18.5255,18.533,86600.0
2012-04-05 13:10:00,24.73,24.73,24.68,24.7,104100.0,18.533,18.533,18.4955,18.5105,104100.0
2012-04-05 13:15:00,24.7,24.71,24.67,24.68,101500.0,18.5105,18.518,18.4881,18.4955,101500.0
2012-04-05 13:20:00,24.68,24.69,24.65,24.67,70300.0,18.4955,18.503,18.4731,18.4881,70300.0
2012-04-05 13:25:00,24.67,24.72,24.67,24.7,88900.0,18.4881,18.5255,18.4881,18.5105,88900.0
2012-04-05 13:30:00,24.7,24.7,24.67,24.7,45500.0,18.5105,18.5105,18.4881,18.5105,45500.0
2012-04-05 13:35:00,24.69,24.73,24.68,24.7,93600.0,18.503,18.533,18.4955,18.5105,93600.0
2012-04-05 13:40:00,24.7,24.71,24.66,24.68,38000.0,18.5105,18.518,18.4806,18.4955,38000.0
2012-04-05 13:45:00,24.68,24.68,24.61,24.64,127400.0,18.4955,18.4955,18.4431,18.4656,127400.0
2012-04-05 13:50:00,24.64,24.7,24.63,24.69,92300.0,18.4656,18.5105,18.4581,18.503,92300.0
2012-04-05 13:55:00,24.69,24.72,24.67,24.71,106600.0,18.503,18.5255,18.4881,18.518,106600.0
2012-04-05 14:00:00,24.72,24.76,24.71,24.76,51700.0,18.5255,18.5555,18.518,18.5555,51700.0
2012-04-05 14:05:00,24.76,24.79,24.75,24.77,83400.0,18.5555,18.578,18.548,18.563,83400.0
2012-04-05 14:10:00,24.77,24.77,24.75,24.76,38600.0,18.563,18.563,18.548,18.5555,38600.0
2012-04-05 14:15:00,24.76,24.79,24.74,24.78,74500.0,18.5555,18.578,18.5405,18.5705,74500.0
2012-04-05 14:20:00,24.77,24.79,24.76,24.77,70400.0,18.563,18.578,18.5555,18.563,70400.0
2012-04-05 14:25:00,24.76,24.78,24.75,24.76,52900.0,18.5555,18.5705,18.548,18.5555,52900.0
2012-04-05 14:30:00,24.77,24.77,24.74,24.77,78700.0,18.563,18.563,18.5405,18.563,78700.0
2012-04-05 14:35:00,24.77,24.81,24.77,24.79,116500.0,18.563,18.593,18.563,18.578,116500.0
2012-04-05 14:40:00,24.79,24.8,24.78,24.79,33900.0,18.578,18.5855,18.5705,18.578,33900.0
2012-04-05 14:45:00,24.8,24.8,24.74,24.76,58600.0,18.5855,18.5855,18.5405,18.5555,58600.0
2012-04-05 14:50:00,24.76,24.8,24.75,24.8,42100.0,18.5555,18.5855,18.548,18.5855,42100.0
2012-04-05 14:55:00,24.79,24.8,24.76,24.78,37800.0,18.578,18.5855,18.5555,18.5705,37800.0
2012-04-05 15:00:00,24.79,24.82,24.78,24.82,76800.0,18.578,18.6005,18.5705,18.6005,76800.0
2012-04-05 15:05:00,24.82,24.82,24.76,24.8,182000.0,18.6005,18.6005,18.5555,18.5855,182000.0
2012-04-05 15:10:00,24.8,24.84,24.8,24.83,118400.0,18.5855,18.6155,18.5855,18.608,118400.0
2012-04-05 15:15:00,24.83,24.87,24.82,24.85,137900.0,18.608,18.6379,18.6005,18.6229,137900.0
2012-04-05 15:20:00,24.85,24.87,24.84,24.85,79000.0,18.6229,18.6379,18.6155,18.6229,79000.0
2012-04-05 15:25:00,24.84,24.87,24.84,24.87,85700.0,18.6155,18.6379,18.6155,18.6379,85700.0
2012-04-05 15:30:00,24.87,24.87,24.83,24.83,84400.0,18.6379,18.6379,18.608,18.608,84400.0
2012-04-05 15:35:00,24.83,24.86,24.83,24.86,88800.0,18.608,18.6304,18.608,18.6304,88800.0
2012-04-05 15:40:00,24.85,24.85,24.81,24.82,190000.0,18.6229,18.6229,18.593,18.6005,190000.0
2012-04-05 15:45:00,24.82,24.86,24.81,24.81,235000.0,18.6005,18.6304,18.593,18.593,235000.0
2012-04-05 15:50:00,24.81,24.82,24.76,24.78,267900.0,18.593,18.6005,18.5555,18.5705,267900.0
2012-04-05 15:55:00,24.78,24.84,24.78,24.84,557000.0,18.5705,18.6155,18.5705,18.6155,557000.0
2012-04-09 09:30:00,24.22,24.4,24.22,24.25,236000.0,18.1508,18.2857,18.1508,18.1733,236000.0
2012-04-09 09:35:00,24.26,24.28,24.16,24.17,163200.0,18.1808,18.1958,18.1059,18.1133,163200.0
2012-04-09 09:40:00,24.18,24.19,24.11,24.16,207000.0,18.1208,18.1283,18.0684,18.1059,207000.0
2012-04-09 09:45:00,24.16,24.16,24.03,24.05,276000.0,18.1059,18.1059,18.0084,18.0234,276000.0
2012-04-09 09:50:00,24.05,24.18,24.05,24.16,249000.0,18.0234,18.1208,18.0234,18.1059,249000.0
2012-04-09 09:55:00,24.16,24.22,24.12,24.22,58900.0,18.1059,18.1508,18.0759,18.1508,58900.0
2012-04-09 10:00:00,24.21,24.22,24.16,24.21,199800.0,18.1433,18.1508,18.1059,18.1433,199800.0
2012-04-09 10:05:00,24.21,24.21,24.15,24.17,65200.0,18.1433,18.1433,18.0984,18.1133,65200.0
2012-04-09 10:10:00,24.17,24.2,24.16,24.2,65500.0,18.1133,18.1358,18.1059,18.1358,65500.0
2012-04-09 10:15:00,24.2,24.23,24.19,24.22,70900.0,18.1358,18.1583,18.1283,18.1508,70900.0
2012-04-09 10:20:00,24.22,24.3,24.22,24.29,68800.0,18.1508,18.2108,18.1508,18.2033,68800.0
2012-04-09 10:25:00,24.3,24.32,24.21,24.26,91600.0,18.2108,18.2258,18.1433,18.1808,91600.0
2012-04-09 10:30:00,24.27,24.28,24.19,24.2,114500.0,18.1883,18.1958,18.1283,18.1358,114500.0
2012-04-09 10:35:00,24.19,24.27,24.19,24.22,75200.0,18.1283,18.1883,18.1283,18.1508,75200.0
2012-04-09 10:40:00,24.21,24.25,24.21,24.25,47100.0,18.1433,18.1733,18.1433,18.1733,47100.0
2012-04-09 10:45:00,24.25,24.25,24.21,24.22,59800.0,18.1733,18.1733,18.1433,18.1508,59800.0
2012-04-09 10:50:00,24.22,24.23,24.21,24.23,69500.0,18.1508,18.1583,18.1433,18.1583,69500.0
2012-04-09 10:55:00,24.23,24.24,24.17,24.18,87700.0,18.1583,18.1658,18.1133,18.1208,87700.0
2012-04-09 11:00:00,24.18,24.19,24.11,24.18,75500.0,18.1208,18.1283,18.0684,18.1208,75500.0
2012-04-09 11:05:00,24.18,24.19,24.11,24.11,88900.0,18.1208,18.1283,18.0684,18.0684,88900.0
2012-04-09 11:10:00,24.11,24.12,24.06,24.08,108900.0,18.0684,18.0759,18.0309,18.0459,108900.0
2012-04-09 11:15:00,24.09,24.11,24.07,24.1,34700.0,18.0534,18.0684,18.0384,18.0609,34700.0
2012-04-09 11:20:00,24.09,24.14,24.09,24.13,25200.0,18.0534,18.0909,18.0534,18.0834,25200.0
2012-04-09 11:25:00,24.13,24.15,24.11,24.14,61100.0,18.0834,18.0984,18.0684,18.0909,61100.0
2012-04-09 11:30:00,24.14,24.19,24.13,24.18,77800.0,18.0909,18.1283,18.0834,18.1208,77800.0
2012-04-09 11:35:00,24.18,24.2,24.16,24.19,38600.0,18.1208,18.1358,18.1059,18.1283,38600.0
2012-04-09 11:40:00,24.18,24.19,24.14,24.17,20000.0,18.1208,18.1283,18.0909,18.1133,20000.0
2012-04-09 11:45:00,24.17,24.17,24.12,24.14,26100.0,18.1133,18.1133,18.0759,18.0909,26100.0
2012-04-09 11:50:00,24.14,24.16,24.13,24.13,27900.0,18.0909,18.1059,18.0834,18.0834,27900.0
2012-04-09 11:55:00,24.13,24.16,24.1,24.16,40900.0,18.0834,18.1059,18.0609,18.1059,40900.0
2012-04-09 12:00:00,24.16,24.17,24.12,24.14,35400.0,18.1059,18.1133,18.0759,18.0909,35400.0
2012-04-09 12:05:00,24.13,24.18,24.11,24.18,30300.0,18.0834,18.1208,18.0684,18.1208,30300.0
2012-04-09 12:10:00,24.18,24.24,24.17,24.22,65900.0,18.1208,18.1658,18.1133,18.1508,65900.0
2012-04-09 12:15:00,24.21,24.22,24.2,24.21,29900.0,18.1433,18.1508,18.1358,18.1433,29900.0
2012-04-09 12:20:00,24.22,24.22,24.19,24.2,23400.0,18.1508,18.1508,18.1283,18.1358,23400.0
2012-04-09 12:25:00,24.19,24.19,24.13,24.13,48700.0,18.1283,18.1283,18.0834,18.0834,48700.0
2012-04-09 12:30:00,24.13,24.2,24.13,24.19,95700.0,18.0834,18.1358,18.0834,18.1283,95700.0
2012-04-09 12:35:00,24.2,24.26,24.19,24.26,31400.0,18.1358,18.1808,18.1283,18.1808,31400.0
2012-04-09 12:40:00,24.25,24.26,24.22,24.25,83500.0,18.1733,18.1808,18.1508,18.1733,83500.0
2012-04-09 12:45:00,24.25,24.28,24.24,24.27,29200.0,18.1733,18.1958,18.1658,18.1883,29200.0
2012-04-09 12:50:00,24.27,24.29,24.21,24.22,70200.0,18.1883,18.2033,18.1433,18.1508,70200.0
2012-04-09 12:55:00,24.22,24.24,24.2,24.23,31100.0,18.1508,18.1658,18.1358,18.1583,31100.0
2012-04-09 13:00:00,24.23,24.29,24.22,24.29,56900.0,18.1583,18.2033,18.1508,18.2033,56900.0
2012-04-09 13:05:00,24.29,24.32,24.28,24.32,74700.0,18.2033,18.2258,18.1958,18.2258,74700.0
2012-04-09 13:10:00,24.32,24.32,24.28,24.3,37500.0,18.2258,18.2258,18.1958,18.2108,37500.0
2012-04-09 13:15:00,24.3,24.3,24.24,24.24,34500.0,18.2108,18.2108,18.1658,18.1658,34500.0
2012-04-09 13:20:00,24.24,24.26,24.21,24.23,31800.0,18.1658,18.1808,18.1433,18.1583,31800.0
2012-04-09 13:25:00,24.24,24.24,24.17,24.18,50500.0,18.1658,18.1658,18.1133,18.1208,50500.0
2012-04-09 13:30:00,24.18,24.2,24.17,24.19,24800.0,18.1208,18.1358,18.1133,18.1283,24800.0
2012-04-09 13:35:00,24.2,24.22,24.19,24.21,61100.0,18.1358,18.1508,18.1283,18.1433,61100.0
2012-04-09 13:40:00,24.21,24.22,24.2,24.21,27300.0,18.1433,18.1508,18.1358,18.1433,27300.0
2012-04-09 13:45:00,24.2,24.25,24.2,24.24,43400.0,18.1358,18.1733,18.1358,18.1658,43400.0
2012-04-09 13:50:00,24.24,24.25,24.2,24.24,146400.0,18.1658,18.1733,18.1358,18.1658,146400.0
2012-04-09 13:55:00,24.24,24.26,24.22,24.23,67800.0,18.1658,18.1808,18.1508,18.1583,67800.0
2012-04-09 14:00:00,24.23,24.24,24.14,24.16,106100.0,18.1583,18.1658,18.0909,18.1059,106100.0
2012-04-09 14:05:00,24.16,24.21,24.13,24.21,40300.0,18.1059,18.1433,18.0834,18.1433,40300.0
2012-04-09 14:10:00,24.21,24.23,24.18,24.21,137400.0,18.1433,18.1583,18.1208,18.1433,137400.0
2012-04-09 14:15:00,24.2,24.22,24.19,24.19,222000.0,18.1358,18.1508,18.1283,18.1283,222000.0
2012-04-09 14:20:00,24.19,24.21,24.19,24.2,40200.0,18.1283,18.1433,18.1283,18.1358,40200.0
2012-04-09 14:25:00,24.19,24.21,24.15,24.15,44200.0,18.1283,18.1433,18.0984,18.0984,44200.0
2012-04-09 14:30:00,24.15,24.15,24.11,24.15,75100.0,18.0984,18.0984,18.0684,18.0984,75100.0
2012-04-09 14:35:00,24.15,24.15,24.14,24.15,29500.0,18.0984,18.0984,18.0909,18.0984,29500.0
2012-04-09 14:40:00,24.15,24.15,24.14,24.14,143800.0,18.0984,18.0984,18.0909,18.0909,143800.0
2012-04-09 14:45:00,24.15,24.2,24.14,24.18,136300.0,18.0984,18.1358,18.0909,18.1208,136300.0
2012-04-09 14:50:00,24.18,24.21,24.18,24.2,32000.0,18.1208,18.1433,18.1208,18.1358,32000.0
2012-04-09 14:55:00,24.19,24.21,24.17,24.18,33600.0,18.1283,18.1433,18.1133,18.1208,33600.0
2012-04-09 15:00:00,24.17,24.23,24.17,24.22,60700.0,18.1133,18.1583,18.1133,18.1508,60700.0
2012-04-09 15:05:00,24.22,24.31,24.22,24.3,169100.0,18.1508,18.2183,18.1508,18.2108,169100.0
2012-04-09 15:10:00,24.3,24.31,24.24,24.25,113700.0,18.2108,18.2183,18.1658,18.1733,113700.0
2012-04-09 15:15:00,24.25,24.26,24.24,24.25,91600.0,18.1733,18.1808,18.1658,18.1733,91600.0
2012-04-09 15:20:00,24.25,24.26,24.24,24.25,58900.0,18.1733,18.1808,18.1658,18.1733,58900.0
2012-04-09 15:25:00,24.25,24.25,24.21,24.23,90900.0,18.1733,18.1733,18.1433,18.1583,90900.0
2012-04-09 15:30:00,24.22,24.24,24.2,24.2,67500.0,18.1508,18.1658,18.1358,18.1358,67500.0
2012-04-09 15:35:00,24.21,24.22,24.15,24.18,132700.0,18.1433,18.1508,18.0984,18.1208,132700.0
2012-04-09 15:40:00,24.18,24.23,24.17,24.2,166300.0,18.1208,18.1583,18.1133,18.1358,166300.0
2012-04-09 15:45:00,24.19,24.22,24.16,24.18,263800.0,18.1283,18.1508,18.1059,18.1208,263800.0
2012-04-09 15:50:00,24.17,24.22,24.16,24.21,336000.0,18.1133,18.1508,18.1059,18.1433,336000.0
2012-04-09 15:55:00,24.21,24.22,24.18,24.19,297300.0,18.1433,18.1508,18.1208,18.1283,297300.0
2012-04-10 09:30:00,24.16,24.16,23.98,23.99,369700.0,18.1059,18.1059,17.971,17.9785,369700.0
2012-04-10 09:35:00,23.99,24.11,23.97,24.06,121300.0,17.9785,18.0684,17.9635,18.0309,121300.0
2012-04-10 09:40:00,24.06,24.11,24.06,24.08,117200.0,18.0309,18.0684,18.0309,18.0459,117200.0
2012-04-10 09:45:00,24.08,24.08,24.0,24.0,100000.0,18.0459,18.0459,17.9859,17.9859,100000.0
2012-04-10 09:50:00,24.0,24.01,23.93,23.95,126000.0,17.9859,17.9934,17.9335,17.9485,126000.0
2012-04-10 09:55:00,23.95,23.98,23.92,23.95,102400.0,17.9485,17.971,17.926,17.9485,102400.0
2012-04-10 10:00:00,23.93,23.96,23.85,23.89,118100.0,17.9335,17.956,17.8735,17.9035,118100.0
2012-04-10 10:05:00,23.89,23.89,23.65,23.66,364400.0,17.9035,17.9035,17.7237,17.7311,364400.0
2012-04-10 10:10:00,23.66,23.73,23.54,23.62,587300.0,17.7311,17.7836,17.6412,17.7012,587300.0
2012-04-10 10:15:00,23.62,23.69,23.57,23.57,229400.0,17.7012,17.7536,17.6637,17.6637,229400.0
2012-04-10 10:20:00,23.57,23.57,23.54,23.57,167400.0,17.6637,17.6637,17.6412,17.6637,167400.0
2012-04-10 10:25:00,23.57,23.66,23.55,23.63,123200.0,17.6637,17.7311,17.6487,17.7087,123200.0
2012-04-10 10:30:00,23.64,23.72,23.63,23.71,71600.0,17.7162,17.7761,17.7087,17.7686,71600.0
2012-04-10 10:35:00,23.71,23.75,23.69,23.69,72700.0,17.7686,17.7986,17.7536,17.7536,72700.0
2012-04-10 10:40:00,23.7,23.7,23.61,23.61,125100.0,17.7611,17.7611,17.6937,17.6937,125100.0
2012-04-10 10:45:00,23.61,23.63,23.59,23.6,110400.0,17.6937,17.7087,17.6787,17.6862,110400.0
2012-04-10 10:50:00,23.6,23.69,23.58,23.69,131300.0,17.6862,17.7536,17.6712,17.7536,131300.0
2012-04-10 10:55:00,23.69,23.7,23.65,23.69,69900.0,17.7536,17.7611,17.7237,17.7536,69900.0
2012-04-10 11:00:00,23.69,23.69,23.67,23.68,66900.0,17.7536,17.7536,17.7386,17.7461,66900.0
2012-04-10 11:05:00,23.69,23.69,23.61,23.62,74800.0,17.7536,17.7536,17.6937,17.7012,74800.0
2012-04-10 11:10:00,23.62,23.63,23.58,23.59,99100.0,17.7012,17.7087,17.6712,17.6787,99100.0
2012-04-10 11:15:00,23.59,23.61,23.56,23.6,54500.0,17.6787,17.6937,17.6562,17.6862,54500.0
2012-04-10 11:20:00,23.6,23.61,23.55,23.58,84900.0,17.6862,17.6937,17.6487,17.6712,84900.0
2012-04-10 11:25:00,23.59,23.6,23.55,23.57,90400.0,17.6787,17.6862,17.6487,17.6637,90400.0
2012-04-10 11:30:00,23.57,23.6,23.55,23.55,104700.0,17.6637,17.6862,17.6487,17.6487,104700.0
2012-04-10 11:35:00,23.55,23.56,23.46,23.47,278400.0,17.6487,17.6562,17.5813,17.5888,278400.0
2012-04-10 11:40:00,23.47,23.49,23.42,23.47,150500.0,17.5888,17.6037,17.5513,17.5888,150500.0
2012-04-10 11:45:00,23.48,23.49,23.43,23.44,112900.0,17.5963,17.6037,17.5588,17.5663,112900.0
2012-04-10 11:50:00,23.43,23.49,23.39,23.42,304600.0,17.5588,17.6037,17.5288,17.5513,304600.0
2012-04-10 11:55:00,23.42,23.48,23.41,23.48,228600.0,17.5513,17.5963,17.5438,17.5963,228600.0
2012-04-10 12:00:00,23.47,23.51,23.41,23.46,196400.0,17.5888,17.6187,17.5438,17.5813,196400.0
2012-04-10 12:05:00,23.45,23.48,23.41,23.42,250100.0,17.5738,17.5963,17.5438,17.5513,250100.0
2012-04-10 12:10:00,23.42,23.46,23.4,23.43,369000.0,17.5513,17.5813,17.5363,17.5588,369000.0
2012-04-10 12:15:00,23.43,23.44,23.37,23.41,237500.0,17.5588,17.5663,17.5138,17.5438,237500.0
2012-04-10 12:20:00,23.41,23.42,23.39,23.39,182200.0,17.5438,17.5513,17.5288,17.5288,182200.0
2012-04-10 12:25:00,23.39,23.46,23.38,23.45,64200.0,17.5288,17.5813,17.5213,17.5738,64200.0
2012-04-10 12:30:00,23.45,23.49,23.43,23.49,142100.0,17.5738,17.6037,17.5588,17.6037,142100.0
2012-04-10 12:35:00,23.49,23.52,23.48,23.52,125800.0,17.6037,17.6262,17.5963,17.6262,125800.0
2012-04-10 12:40:00,23.51,23.58,23.51,23.58,68500.0,17.6187,17.6712,17.6187,17.6712,68500.0
2012-04-10 12:45:00,23.58,23.58,23.51,23.51,62300.0,17.6712,17.6712,17.6187,17.6187,62300.0
2012-04-10 12:50:00,23.51,23.53,23.49,23.5,47400.0,17.6187,17.6337,17.6037,17.6112,47400.0
2012-04-10 12:55:00,23.5,23.55,23.49,23.55,79200.0,17.6112,17.6487,17.6037,17.6487,79200.0
2012-04-10 13:00:00,23.55,23.57,23.49,23.5,49200.0,17.6487,17.6637,17.6037,17.6112,49200.0
2012-04-10 13:05:00,23.5,23.5,23.45,23.45,72400.0,17.6112,17.6112,17.5738,17.5738,72400.0
2012-04-10 13:10:00,23.45,23.47,23.39,23.42,74400.0,17.5738,17.5888,17.5288,17.5513,74400.0
2012-04-10 13:15:00,23.42,23.45,23.32,23.32,56300.0,17.5513,17.5738,17.4763,17.4763,56300.0
2012-04-10 13:20:00,23.33,23.37,23.31,23.36,101800.0,17.4838,17.5138,17.4688,17.5063,101800.0
2012-04-10 13:25:00,23.37,23.38,23.35,23.36,39500.0,17.5138,17.5213,17.4988,17.5063,39500.0
2012-04-10 13:30:00,23.36,23.38,23.29,23.33,112700.0,17.5063,17.5213,17.4539,17.4838,112700.0
2012-04-10 13:35:00,23.32,23.39,23.31,23.36,90000.0,17.4763,17.5288,17.4688,17.5063,90000.0
2012-04-10 13:40:00,23.35,23.4,23.34,23.37,34900.0,17.4988,17.5363,17.4913,17.5138,34900.0
2012-04-10 13:45:00,23.37,23.48,23.37,23.48,87000.0,17.5138,17.5963,17.5138,17.5963,87000.0
2012-04-10 13:50:00,23.48,23.5,23.43,23.44,70900.0,17.5963,17.6112,17.5588,17.5663,70900.0
2012-04-10 13:55:00,23.45,23.47,23.44,23.44,68300.0,17.5738,17.5888,17.5663,17.5663,68300.0
2012-04-10 14:00:00,23.44,23.46,23.39,23.43,69400.0,17.5663,17.5813,17.5288,17.5588,69400.0
2012-04-10 14:05:00,23.42,23.46,23.41,23.46,61200.0,17.5513,17.5813,17.5438,17.5813,61200.0
2012-04-10 14:10:00,23.46,23.46,23.42,23.42,43600.0,17.5813,17.5813,17.5513,17.5513,43600.0
2012-04-10 14:15:00,23.41,23.45,23.39,23.43,77800.0,17.5438,17.5738,17.5288,17.5588,77800.0
2012-04-10 14:20:00,23.43,23.46,23.39,23.4,63800.0,17.5588,17.5813,17.5288,17.5363,63800.0
2012-04-10 14:25:00,23.39,23.48,23.39,23.48,71400.0,17.5288,17.5963,17.5288,17.5963,71400.0
2012-04-10 14:30:00,23.48,23.5,23.4,23.42,106900.0,17.5963,17.6112,17.5363,17.5513,106900.0
2012-04-10 14:35:00,23.42,23.47,23.4,23.42,64500.0,17.5513,17.5888,17.5363,17.5513,64500.0
2012-04-10 14:40:00,23.42,23.47,23.38,23.43,340200.0,17.5513,17.5888,17.5213,17.5588,340200.0
2012-04-10 14:45:00,23.44,23.5,23.39,23.49,126700.0,17.5663,17.6112,17.5288,17.6037,126700.0
2012-04-10 14:50:00,23.48,23.53,23.48,23.52,99200.0,17.5963,17.6337,17.5963,17.6262,99200.0
2012-04-10 14:55:00,23.53,23.53,23.4,23.4,80500.0,17.6337,17.6337,17.5363,17.5363,80500.0
2012-04-10 15:00:00,23.4,23.45,23.38,23.45,171000.0,17.5363,17.5738,17.5213,17.5738,171000.0
2012-04-10 15:05:00,23.45,23.49,23.43,23.48,61500.0,17.5738,17.6037,17.5588,17.5963,61500.0
2012-04-10 15:10:00,23.48,23.53,23.47,23.48,176800.0,17.5963,17.6337,17.5888,17.5963,176800.0
2012-04-10 15:15:00,23.48,23.59,23.46,23.57,169500.0,17.5963,17.6787,17.5813,17.6637,169500.0
2012-04-10 15:20:00,23.56,23.62,23.53,23.59,117500.0,17.6562,17.7012,17.6337,17.6787,117500.0
2012-04-10 15:25:00,23.59,23.62,23.53,23.6,141400.0,17.6787,17.7012,17.6337,17.6862,141400.0
2012-04-10 15:30:00,23.6,23.67,23.59,23.65,209400.0,17.6862,17.7386,17.6787,17.7237,209400.0
2012-04-10 15:35:00,23.65,23.7,23.61,23.7,248200.0,17.7237,17.7611,17.6937,17.7611,248200.0
2012-04-10 15:40:00,23.7,23.7,23.66,23.68,220200.0,17.7611,17.7611,17.7311,17.7461,220200.0
2012-04-10 15:45:00,23.67,23.7,23.65,23.7,226400.0,17.7386,17.7611,17.7237,17.7611,226400.0
2012-04-10 15:50:00,23.69,23.7,23.64,23.69,269300.0,17.7536,17.7611,17.7162,17.7536,269300.0
2012-04-10 15:55:00,23.69,23.72,23.69,23.69,591200.0,17.7536,17.7761,17.7536,17.7536,591200.0
2012-04-11 09:30:00,23.82,24.02,23.82,24.01,394200.0,17.8511,18.0009,17.8511,17.9934,394200.0
2012-04-11 09:35:00,24.02,24.18,24.02,24.16,286600.0,18.0009,18.1208,18.0009,18.1059,286600.0
2012-04-11 09:40:00,24.15,24.2,24.1,24.14,192400.0,18.0984,18.1358,18.0609,18.0909,192400.0
2012-04-11 09:45:00,24.13,24.14,24.03,24.05,193200.0,18.0834,18.0909,18.0084,18.0234,193200.0
2012-04-11 09:50:00,24.04,24.06,23.97,24.03,236700.0,18.0159,18.0309,17.9635,18.0084,236700.0
2012-04-11 09:55:00,24.03,24.05,23.99,24.04,203900.0,18.0084,18.0234,17.9785,18.0159,203900.0
2012-04-11 10:00:00,24.03,24.11,24.02,24.09,170900.0,18.0084,18.0684,18.0009,18.0534,170900.0
2012-04-11 10:05:00,24.08,24.1,24.06,24.07,190900.0,18.0459,18.0609,18.0309,18.0384,190900.0
2012-04-11 10:10:00,24.08,24.1,24.02,24.07,137300.0,18.0459,18.0609,18.0009,18.0384,137300.0
2012-04-11 10:15:00,24.07,24.1,24.04,24.06,70500.0,18.0384,18.0609,18.0159,18.0309,70500.0
2012-04-11 10:20:00,24.06,24.07,24.03,24.04,124800.0,18.0309,18.0384,18.0084,18.0159,124800.0
2012-04-11 10:25:00,24.04,24.05,24.02,24.03,49300.0,18.0159,18.0234,18.0009,18.0084,49300.0
2012-04-11 10:30:00,24.03,24.08,24.03,24.04,74000.0,18.0084,18.0459,18.0084,18.0159,74000.0
2012-04-11 10:35:00,24.05,24.05,24.01,24.04,51800.0,18.0234,18.0234,17.9934,18.0159,51800.0
2012-04-11 10:40:00,24.04,24.05,24.02,24.04,30200.0,18.0159,18.0234,18.0009,18.0159,30200.0
2012-04-11 10:45:00,24.04,24.05,24.01,24.04,37900.0,18.0159,18.0234,17.9934,18.0159,37900.0
2012-04-11 10:50:00,24.04,24.06,23.98,24.01,143000.0,18.0159,18.0309,17.971,17.9934,143000.0
2012-04-11 10:55:00,24.0,24.01,23.99,24.0,35900.0,17.9859,17.9934,17.9785,17.9859,35900.0
2012-04-11 11:00:00,23.99,24.07,23.99,24.07,112200.0,17.9785,18.0384,17.9785,18.0384,112200.0
2012-04-11 11:05:00,24.06,24.06,24.01,24.02,45200.0,18.0309,18.0309,17.9934,18.0009,45200.0
2012-04-11 11:10:00,24.02,24.03,23.95,24.01,157400.0,18.0009,18.0084,17.9485,17.9934,157400.0
2012-04-11 11:15:00,24.01,24.04,23.99,24.04,61300.0,17.9934,18.0159,17.9785,18.0159,61300.0
2012-04-11 11:20:00,24.04,24.07,24.0,24.07,57000.0,18.0159,18.0384,17.9859,18.0384,57000.0
2012-04-11 11:25:00,24.07,24.09,24.06,24.07,138100.0,18.0384,18.0534,18.0309,18.0384,138100.0
2012-04-11 11:30:00,24.07,24.13,24.06,24.11,85700.0,18.0384,18.0834,18.0309,18.0684,85700.0
2012-04-11 11:35:00,24.11,24.14,24.1,24.11,58600.0,18.0684,18.0909,18.0609,18.0684,58600.0
2012-04-11 11:40:00,24.11,24.14,24.11,24.11,46700.0,18.0684,18.0909,18.0684,18.0684,46700.0
2012-04-11 11:45:00,24.11,24.14,24.07,24.07,51800.0,18.0684,18.0909,18.0384,18.0384,51800.0
2012-04-11 11:50:00,24.07,24.07,24.03,24.05,58800.0,18.0384,18.0384,18.0084,18.0234,58800.0
2012-04-11 11:55:00,24.04,24.05,23.99,24.02,71600.0,18.0159,18.0234,17.9785,18.0009,71600.0
2012-04-11 12:00:00,24.01,24.02,23.99,23.99,83500.0,17.9934,18.0009,17.9785,17.9785,83500.0
2012-04-11 12:05:00,23.99,24.01,23.98,24.01,166400.0,17.9785,17.9934,17.971,17.9934,166400.0
2012-04-11 12:10:00,24.01,24.05,24.01,24.04,98800.0,17.9934,18.0234,17.9934,18.0159,98800.0
2012-04-11 12:15:00,24.04,24.05,24.02,24.04,51000.0,18.0159,18.0234,18.0009,18.0159,51000.0
2012-04-11 12:20:00,24.05,24.05,24.01,24.05,84900.0,18.0234,18.0234,17.9934,18.0234,84900.0
2012-04-11 12:25:00,24.05,24.08,24.04,24.07,57200.0,18.0234,18.0459,18.0159,18.0384,57200.0
2012-04-11 12:30:00,24.07,24.09,24.06,24.07,56400.0,18.0384,18.0534,18.0309,18.0384,56400.0
2012-04-11 12:35:00,24.08,24.08,24.05,24.08,74400.0,18.0459,18.0459,18.0234,18.0459,74400.0
2012-04-11 12:40:00,24.08,24.13,24.08,24.12,46700.0,18.0459,18.0834,18.0459,18.0759,46700.0
2012-04-11 12:45:00,24.12,24.13,24.07,24.12,109500.0,18.0759,18.0834,18.0384,18.0759,109500.0
2012-04-11 12:50:00,24.11,24.14,24.08,24.14,32600.0,18.0684,18.0909,18.0459,18.0909,32600.0
2012-04-11 12:55:00,24.14,24.17,24.12,24.16,42500.0,18.0909,18.1133,18.0759,18.1059,42500.0
2012-04-11 13:00:00,24.16,24.19,24.13,24.18,63600.0,18.1059,18.1283,18.0834,18.1208,63600.0
2012-04-11 13:05:00,24.19,24.19,24.17,24.19,39100.0,18.1283,18.1283,18.1133,18.1283,39100.0
2012-04-11 13:10:00,24.19,24.19,24.15,24.17,115800.0,18.1283,18.1283,18.0984,18.1133,115800.0
2012-04-11 13:15:00,24.17,24.19,24.17,24.18,63200.0,18.1133,18.1283,18.1133,18.1208,63200.0
2012-04-11 13:20:00,24.19,24.2,24.17,24.19,40300.0,18.1283,18.1358,18.1133,18.1283,40300.0
2012-04-11 13:25:00,24.19,24.2,24.17,24.19,31300.0,18.1283,18.1358,18.1133,18.1283,31300.0
2012-04-11 13:30:00,24.19,24.2,24.15,24.18,79900.0,18.1283,18.1358,18.0984,18.1208,79900.0
2012-04-11 13:35:00,24.18,24.2,24.18,24.2,37000.0,18.1208,18.1358,18.1208,18.1358,37000.0
2012-04-11 13:40:00,24.2,24.25,24.19,24.22,131800.0,18.1358,18.1733,18.1283,18.1508,131800.0
2012-04-11 13:45:00,24.22,24.24,24.21,24.23,40600.0,18.1508,18.1658,18.1433,18.1583,40600.0
2012-04-11 13:50:00,24.23,24.28,24.22,24.26,154400.0,18.1583,18.1958,18.1508,18.1808,154400.0
2012-04-11 13:55:00,24.26,24.27,24.23,24.26,38700.0,18.1808,18.1883,18.1583,18.1808,38700.0
2012-04-11 14:00:00,24.26,24.28,24.21,24.23,62300.0,18.1808,18.1958,18.1433,18.1583,62300.0
2012-04-11 14:05:00,24.23,24.26,24.21,24.23,95100.0,18.1583,18.1808,18.1433,18.1583,95100.0
2012-04-11 14:10:00,24.23,24.27,24.21,24.25,95800.0,18.1583,18.1883,18.1433,18.1733,95800.0
2012-04-11 14:15:00,24.25,24.26,24.21,24.22,84800.0,18.1733,18.1808,18.1433,18.1508,84800.0
2012-04-11 14:20:00,24.22,24.27,24.21,24.24,108400.0,18.1508,18.1883,18.1433,18.1658,108400.0
2012-04-11 14:25:00,24.24,24.25,24.21,24.24,36600.0,18.1658,18.1733,18.1433,18.1658,36600.0
2012-04-11 14:30:00,24.24,24.25,24.15,24.16,139900.0,18.1658,18.1733,18.0984,18.1059,139900.0
2012-04-11 14:35:00,24.16,24.19,24.15,24.18,50000.0,18.1059,18.1283,18.0984,18.1208,50000.0
2012-04-11 14:40:00,24.18,24.19,24.13,24.14,62000.0,18.1208,18.1283,18.0834,18.0909,62000.0
2012-04-11 14:45:00,24.14,24.16,24.13,24.15,64500.0,18.0909,18.1059,18.0834,18.0984,64500.0
2012-04-11 14:50:00,24.16,24.16,24.09,24.14,70500.0,18.1059,18.1059,18.0534,18.0909,70500.0
2012-04-11 14:55:00,24.14,24.16,24.11,24.15,48400.0,18.0909,18.1059,18.0684,18.0984,48400.0
2012-04-11 15:00:00,24.15,24.17,24.14,24.14,51300.0,18.0984,18.1133,18.0909,18.0909,51300.0
2012-04-11 15:05:00,24.14,24.15,24.07,24.07,154400.0,18.0909,18.0984,18.0384,18.0384,154400.0
2012-04-11 15:10:00,24.07,24.07,23.97,23.99,179500.0,18.0384,18.0384,17.9635,17.9785,179500.0
2012-04-11 15:15:00,23.99,24.0,23.91,23.94,201200.0,17.9785,17.9859,17.9185,17.941,201200.0
2012-04-11 15:20:00,23.94,23.94,23.87,23.9,124000.0,17.941,17.941,17.8885,17.911,124000.0
2012-04-11 15:25:00,23.91,23.97,23.89,23.93,148200.0,17.9185,17.9635,17.9035,17.9335,148200.0
2012-04-11 15:30:00,23.93,24.0,23.92,23.97,160900.0,17.9335,17.9859,17.926,17.9635,160900.0
2012-04-11 15:35:00,23.97,24.04,23.94,24.02,162000.0,17.9635,18.0159,17.941,18.0009,162000.0
2012-04-11 15:40:00,24.01,24.06,24.01,24.03,160700.0,17.9934,18.0309,17.9934,18.0084,160700.0
2012-04-11 15:45:00,24.02,24.05,24.0,24.0,182700.0,18.0009,18.0234,17.9859,17.9859,182700.0
2012-04-11 15:50:00,24.01,24.01,23.94,23.95,258600.0,17.9934,17.9934,17.941,17.9485,258600.0
2012-04-11 15:55:00,23.95,24.02,23.95,24.02,443700.0,17.9485,18.0009,17.9485,18.0009,443700.0
2012-04-12 09:30:00,24.05,24.18,24.01,24.11,169800.0,18.0234,18.1208,17.9934,18.0684,169800.0
2012-04-12 09:35:00,24.11,24.14,24.0,24.1,89400.0,18.0684,18.0909,17.9859,18.0609,89400.0
2012-04-12 09:40:00,24.1,24.22,24.09,24.18,80400.0,18.0609,18.1508,18.0534,18.1208,80400.0
2012-04-12 09:45:00,24.19,24.25,24.12,24.17,46300.0,18.1283,18.1733,18.0759,18.1133,46300.0
2012-04-12 09:50:00,24.16,24.2,24.13,24.15,58600.0,18.1059,18.1358,18.0834,18.0984,58600.0
2012-04-12 09:55:00,24.16,24.25,24.15,24.24,86000.0,18.1059,18.1733,18.0984,18.1658,86000.0
2012-04-12 10:00:00,24.25,24.28,24.25,24.26,94100.0,18.1733,18.1958,18.1733,18.1808,94100.0
2012-04-12 10:05:00,24.27,24.3,24.24,24.3,58800.0,18.1883,18.2108,18.1658,18.2108,58800.0
2012-04-12 10:10:00,24.3,24.31,24.25,24.28,51200.0,18.2108,18.2183,18.1733,18.1958,51200.0
2012-04-12 10:15:00,24.27,24.27,24.16,24.16,37400.0,18.1883,18.1883,18.1059,18.1059,37400.0
2012-04-12 10:20:00,24.17,24.25,24.17,24.23,34800.0,18.1133,18.1733,18.1133,18.1583,34800.0
2012-04-12 10:25:00,24.24,24.3,24.23,24.29,48300.0,18.1658,18.2108,18.1583,18.2033,48300.0
2012-04-12 10:30:00,24.29,24.38,24.28,24.38,56300.0,18.2033,18.2707,18.1958,18.2707,56300.0
2012-04-12 10:35:00,24.38,24.42,24.37,24.42,92000.0,18.2707,18.3007,18.2632,18.3007,92000.0
2012-04-12 10:40:00,24.41,24.48,24.41,24.42,111500.0,18.2932,18.3457,18.2932,18.3007,111500.0
2012-04-12 10:45:00,24.41,24.46,24.39,24.45,30600.0,18.2932,18.3307,18.2782,18.3232,30600.0
2012-04-12 10:50:00,24.45,24.46,24.43,24.44,26800.0,18.3232,18.3307,18.3082,18.3157,26800.0
2012-04-12 10:55:00,24.44,24.48,24.44,24.46,40800.0,18.3157,18.3457,18.3157,18.3307,40800.0
2012-04-12 11:00:00,24.46,24.49,24.44,24.44,160900.0,18.3307,18.3532,18.3157,18.3157,160900.0
2012-04-12 11:05:00,24.43,24.46,24.41,24.43,37800.0,18.3082,18.3307,18.2932,18.3082,37800.0
2012-04-12 11:10:00,24.42,24.43,24.35,24.35,45200.0,18.3007,18.3082,18.2482,18.2482,45200.0
2012-04-12 11:15:00,24.35,24.38,24.34,24.34,25000.0,18.2482,18.2707,18.2407,18.2407,25000.0
2012-04-12 11:20:00,24.35,24.38,24.32,24.36,64400.0,18.2482,18.2707,18.2258,18.2557,64400.0
2012-04-12 11:25:00,24.36,24.39,24.34,24.38,31200.0,18.2557,18.2782,18.2407,18.2707,31200.0
2012-04-12 11:30:00,24.37,24.39,24.3,24.3,51700.0,18.2632,18.2782,18.2108,18.2108,51700.0
2012-04-12 11:35:00,24.31,24.31,24.23,24.23,59300.0,18.2183,18.2183,18.1583,18.1583,59300.0
2012-04-12 11:40:00,24.24,24.25,24.21,24.22,57400.0,18.1658,18.1733,18.1433,18.1508,57400.0
2012-04-12 11:45:00,24.23,24.26,24.22,24.26,27300.0,18.1583,18.1808,18.1508,18.1808,27300.0
2012-04-12 11:50:00,24.26,24.31,24.26,24.27,57000.0,18.1808,18.2183,18.1808,18.1883,57000.0
2012-04-12 11:55:00,24.27,24.34,24.27,24.34,26100.0,18.1883,18.2407,18.1883,18.2407,26100.0
2012-04-12 12:00:00,24.34,24.36,24.33,24.34,23900.0,18.2407,18.2557,18.2333,18.2407,23900.0
2012-04-12 12:05:00,24.35,24.38,24.34,24.37,43700.0,18.2482,18.2707,18.2407,18.2632,43700.0
2012-04-12 12:10:00,24.37,24.39,24.36,24.37,33200.0,18.2632,18.2782,18.2557,18.2632,33200.0
2012-04-12 12:15:00,24.37,24.38,24.34,24.36,36400.0,18.2632,18.2707,18.2407,18.2557,36400.0
2012-04-12 12:20:00,24.36,24.38,24.34,24.38,18200.0,18.2557,18.2707,18.2407,18.2707,18200.0
2012-04-12 12:25:00,24.38,24.43,24.37,24.4,19500.0,18.2707,18.3082,18.2632,18.2857,19500.0
2012-04-12 12:30:00,24.4,24.43,24.39,24.42,45500.0,18.2857,18.3082,18.2782,18.3007,45500.0
2012-04-12 12:35:00,24.41,24.41,24.38,24.38,6200.0,18.2932,18.2932,18.2707,18.2707,6200.0
2012-04-12 12:40:00,24.39,24.41,24.37,24.37,37500.0,18.2782,18.2932,18.2632,18.2632,37500.0
2012-04-12 12:45:00,24.37,24.41,24.36,24.4,19500.0,18.2632,18.2932,18.2557,18.2857,19500.0
2012-04-12 12:50:00,24.41,24.43,24.4,24.42,16000.0,18.2932,18.3082,18.2857,18.3007,16000.0
2012-04-12 12:55:00,24.42,24.42,24.36,24.4,39100.0,18.3007,18.3007,18.2557,18.2857,39100.0
2012-04-12 13:00:00,24.39,24.43,24.37,24.38,34400.0,18.2782,18.3082,18.2632,18.2707,34400.0
2012-04-12 13:05:00,24.38,24.38,24.34,24.38,33800.0,18.2707,18.2707,18.2407,18.2707,33800.0
2012-04-12 13:10:00,24.38,24.4,24.35,24.35,42000.0,18.2707,18.2857,18.2482,18.2482,42000.0
2012-04-12 13:15:00,24.35,24.37,24.32,24.37,52100.0,18.2482,18.2632,18.2258,18.2632,52100.0
2012-04-12 13:20:00,24.37,24.4,24.35,24.39,35800.0,18.2632,18.2857,18.2482,18.2782,35800.0
2012-04-12 13:25:00,24.39,24.4,24.37,24.38,40700.0,18.2782,18.2857,18.2632,18.2707,40700.0
2012-04-12 13:30:00,24.39,24.41,24.39,24.41,27800.0,18.2782,18.2932,18.2782,18.2932,27800.0
2012-04-12 13:35:00,24.4,24.44,24.4,24.42,57700.0,18.2857,18.3157,18.2857,18.3007,57700.0
2012-04-12 13:40:00,24.41,24.41,24.35,24.38,26200.0,18.2932,18.2932,18.2482,18.2707,26200.0
2012-04-12 13:45:00,24.38,24.41,24.36,24.37,24700.0,18.2707,18.2932,18.2557,18.2632,24700.0
2012-04-12 13:50:00,24.37,24.38,24.36,24.36,27800.0,18.2632,18.2707,18.2557,18.2557,27800.0
2012-04-12 13:55:00,24.36,24.38,24.32,24.36,74300.0,18.2557,18.2707,18.2258,18.2557,74300.0
2012-04-12 14:00:00,24.36,24.36,24.32,24.33,33100.0,18.2557,18.2557,18.2258,18.2333,33100.0
2012-04-12 14:05:00,24.32,24.35,24.32,24.34,23600.0,18.2258,18.2482,18.2258,18.2407,23600.0
2012-04-12 14:10:00,24.35,24.37,24.34,24.34,36000.0,18.2482,18.2632,18.2407,18.2407,36000.0
2012-04-12 14:15:00,24.34,24.39,24.34,24.38,26500.0,18.2407,18.2782,18.2407,18.2707,26500.0
2012-04-12 14:20:00,24.39,24.39,24.36,24.38,26900.0,18.2782,18.2782,18.2557,18.2707,26900.0
2012-04-12 14:25:00,24.38,24.39,24.36,24.36,22500.0,18.2707,18.2782,18.2557,18.2557,22500.0
2012-04-12 14:30:00,24.37,24.39,24.36,24.36,18800.0,18.2632,18.2782,18.2557,18.2557,18800.0
2012-04-12 14:35:00,24.36,24.39,24.36,24.39,12500.0,18.2557,18.2782,18.2557,18.2782,12500.0
2012-04-12 14:40:00,24.39,24.41,24.38,24.41,53700.0,18.2782,18.2932,18.2707,18.2932,53700.0
2012-04-12 14:45:00,24.4,24.44,24.4,24.42,29500.0,18.2857,18.3157,18.2857,18.3007,29500.0
2012-04-12 14:50:00,24.43,24.44,24.38,24.41,32200.0,18.3082,18.3157,18.2707,18.2932,32200.0
2012-04-12 14:55:00,24.42,24.42,24.38,24.4,39300.0,18.3007,18.3007,18.2707,18.2857,39300.0
2012-04-12 15:00:00,24.41,24.43,24.39,24.43,61500.0,18.2932,18.3082,18.2782,18.3082,61500.0
2012-04-12 15:05:00,24.43,24.43,24.41,24.42,25100.0,18.3082,18.3082,18.2932,18.3007,25100.0
2012-04-12 15:10:00,24.41,24.42,24.36,24.36,39200.0,18.2932,18.3007,18.2557,18.2557,39200.0
2012-04-12 15:15:00,24.36,24.36,24.34,24.34,40300.0,18.2557,18.2557,18.2407,18.2407,40300.0
2012-04-12 15:20:00,24.34,24.35,24.28,24.3,146300.0,18.2407,18.2482,18.1958,18.2108,146300.0
2012-04-12 15:25:00,24.29,24.32,24.29,24.3,61500.0,18.2033,18.2258,18.2033,18.2108,61500.0
2012-04-12 15:30:00,24.31,24.32,24.3,24.3,58800.0,18.2183,18.2258,18.2108,18.2108,58800.0
2012-04-12 15:35:00,24.3,24.32,24.29,24.29,75800.0,18.2108,18.2258,18.2033,18.2033,75800.0
2012-04-12 15:40:00,24.29,24.38,24.29,24.36,162000.0,18.2033,18.2707,18.2033,18.2557,162000.0
2012-04-12 15:45:00,24.36,24.39,24.33,24.36,111100.0,18.2557,18.2782,18.2333,18.2557,111100.0
2012-04-12 15:50:00,24.36,24.37,24.34,24.35,109400.0,18.2557,18.2632,18.2407,18.2482,109400.0
2012-04-12 15:55:00,24.35,24.35,24.29,24.31,352100.0,18.2482,18.2482,18.2033,18.2183,352100.0
2012-04-13 09:30:00,24.22,24.29,24.01,24.03,141300.0,18.1508,18.2033,17.9934,18.0084,141300.0
2012-04-13 09:35:00,24.03,24.06,24.01,24.03,72300.0,18.0084,18.0309,17.9934,18.0084,72300.0
2012-04-13 09:40:00,24.04,24.07,23.95,24.06,169000.0,18.0159,18.0384,17.9485,18.0309,169000.0
2012-04-13 09:45:00,24.06,24.18,24.06,24.09,76100.0,18.0309,18.1208,18.0309,18.0534,76100.0
2012-04-13 09:50:00,24.09,24.17,24.08,24.16,47200.0,18.0534,18.1133,18.0459,18.1059,47200.0
2012-04-13 09:55:00,24.16,24.2,24.07,24.07,127300.0,18.1059,18.1358,18.0384,18.0384,127300.0
2012-04-13 10:00:00,24.07,24.08,23.93,23.95,239600.0,18.0384,18.0459,17.9335,17.9485,239600.0
2012-04-13 10:05:00,23.95,23.98,23.91,23.92,87700.0,17.9485,17.971,17.9185,17.926,87700.0
2012-04-13 10:10:00,23.91,24.0,23.91,23.94,70900.0,17.9185,17.9859,17.9185,17.941,70900.0
2012-04-13 10:15:00,23.93,23.94,23.81,23.81,85000.0,17.9335,17.941,17.8436,17.8436,85000.0
2012-04-13 10:20:00,23.81,23.84,23.79,23.8,146900.0,17.8436,17.866,17.8286,17.8361,146900.0
2012-04-13 10:25:00,23.8,23.83,23.79,23.8,44600.0,17.8361,17.8585,17.8286,17.8361,44600.0
2012-04-13 10:30:00,23.81,23.82,23.76,23.78,71800.0,17.8436,17.8511,17.8061,17.8211,71800.0
2012-04-13 10:35:00,23.78,23.86,23.75,23.86,74400.0,17.8211,17.881,17.7986,17.881,74400.0
2012-04-13 10:40:00,23.86,23.86,23.79,23.8,47800.0,17.881,17.881,17.8286,17.8361,47800.0
2012-04-13 10:45:00,23.81,23.82,23.77,23.8,43500.0,17.8436,17.8511,17.8136,17.8361,43500.0
2012-04-13 10:50:00,23.8,23.85,23.78,23.85,47700.0,17.8361,17.8735,17.8211,17.8735,47700.0
2012-04-13 10:55:00,23.85,23.87,23.83,23.87,50100.0,17.8735,17.8885,17.8585,17.8885,50100.0
2012-04-13 11:00:00,23.87,23.9,23.86,23.88,39200.0,17.8885,17.911,17.881,17.896,39200.0
2012-04-13 11:05:00,23.88,23.9,23.83,23.84,35300.0,17.896,17.911,17.8585,17.866,35300.0
2012-04-13 11:10:00,23.84,23.85,23.77,23.79,131000.0,17.866,17.8735,17.8136,17.8286,131000.0
2012-04-13 11:15:00,23.79,23.8,23.75,23.77,71200.0,17.8286,17.8361,17.7986,17.8136,71200.0
2012-04-13 11:20:00,23.78,23.81,23.75,23.76,69400.0,17.8211,17.8436,17.7986,17.8061,69400.0
2012-04-13 11:25:00,23.75,23.78,23.73,23.76,35900.0,17.7986,17.8211,17.7836,17.8061,35900.0
2012-04-13 11:30:00,23.76,23.79,23.74,23.77,29600.0,17.8061,17.8286,17.7911,17.8136,29600.0
2012-04-13 11:35:00,23.78,23.82,23.77,23.81,33600.0,17.8211,17.8511,17.8136,17.8436,33600.0
2012-04-13 11:40:00,23.82,23.84,23.8,23.82,43900.0,17.8511,17.866,17.8361,17.8511,43900.0
2012-04-13 11:45:00,23.81,23.83,23.78,23.78,61100.0,17.8436,17.8585,17.8211,17.8211,61100.0
2012-04-13 11:50:00,23.78,23.81,23.75,23.81,20100.0,17.8211,17.8436,17.7986,17.8436,20100.0
2012-04-13 11:55:00,23.8,23.8,23.72,23.77,47800.0,17.8361,17.8361,17.7761,17.8136,47800.0
2012-04-13 12:00:00,23.77,23.82,23.77,23.81,50000.0,17.8136,17.8511,17.8136,17.8436,50000.0
2012-04-13 12:05:00,23.81,23.84,23.81,23.82,44500.0,17.8436,17.866,17.8436,17.8511,44500.0
2012-04-13 12:10:00,23.83,23.84,23.79,23.81,57600.0,17.8585,17.866,17.8286,17.8436,57600.0
2012-04-13 12:15:00,23.8,23.82,23.79,23.79,35000.0,17.8361,17.8511,17.8286,17.8286,35000.0
2012-04-13 12:20:00,23.79,23.79,23.75,23.77,24500.0,17.8286,17.8286,17.7986,17.8136,24500.0
2012-04-13 12:25:00,23.77,23.77,23.75,23.76,23500.0,17.8136,17.8136,17.7986,17.8061,23500.0
2012-04-13 12:30:00,23.76,23.77,23.76,23.77,55400.0,17.8061,17.8136,17.8061,17.8136,55400.0
2012-04-13 12:35:00,23.77,23.77,23.74,23.75,25400.0,17.8136,17.8136,17.7911,17.7986,25400.0
2012-04-13 12:40:00,23.74,23.75,23.71,23.75,39400.0,17.7911,17.7986,17.7686,17.7986,39400.0
2012-04-13 12:45:00,23.75,23.76,23.73,23.76,16800.0,17.7986,17.8061,17.7836,17.8061,16800.0
2012-04-13 12:50:00,23.76,23.78,23.74,23.74,22600.0,17.8061,17.8211,17.7911,17.7911,22600.0
2012-04-13 12:55:00,23.74,23.75,23.73,23.74,19500.0,17.7911,17.7986,17.7836,17.7911,19500.0
2012-04-13 13:00:00,23.74,23.76,23.71,23.73,40900.0,17.7911,17.8061,17.7686,17.7836,40900.0
2012-04-13 13:05:00,23.73,23.78,23.73,23.76,21500.0,17.7836,17.8211,17.7836,17.8061,21500.0
2012-04-13 13:10:00,23.76,23.8,23.76,23.78,22000.0,17.8061,17.8361,17.8061,17.8211,22000.0
2012-04-13 13:15:00,23.77,23.8,23.75,23.76,18800.0,17.8136,17.8361,17.7986,17.8061,18800.0
2012-04-13 13:20:00,23.75,23.8,23.73,23.79,24300.0,17.7986,17.8361,17.7836,17.8286,24300.0
2012-04-13 13:25:00,23.79,23.8,23.75,23.77,37200.0,17.8286,17.8361,17.7986,17.8136,37200.0
2012-04-13 13:30:00,23.78,23.8,23.77,23.78,24900.0,17.8211,17.8361,17.8136,17.8211,24900.0
2012-04-13 13:35:00,23.78,23.84,23.78,23.83,35300.0,17.8211,17.866,17.8211,17.8585,35300.0
2012-04-13 13:40:00,23.84,23.86,23.81,23.85,50000.0,17.866,17.881,17.8436,17.8735,50000.0
2012-04-13 13:45:00,23.85,23.86,23.78,23.79,54900.0,17.8735,17.881,17.8211,17.8286,54900.0
2012-04-13 13:50:00,23.8,23.83,23.8,23.81,25400.0,17.8361,17.8585,17.8361,17.8436,25400.0
2012-04-13 13:55:00,23.81,23.81,23.72,23.73,28800.0,17.8436,17.8436,17.7761,17.7836,28800.0
2012-04-13 14:00:00,23.73,23.75,23.71,23.73,27100.0,17.7836,17.7986,17.7686,17.7836,27100.0
2012-04-13 14:05:00,23.74,23.76,23.7,23.71,121200.0,17.7911,17.8061,17.7611,17.7686,121200.0
2012-04-13 14:10:00,23.71,23.74,23.67,23.7,104300.0,17.7686,17.7911,17.7386,17.7611,104300.0
2012-04-13 14:15:00,23.69,23.7,23.67,23.68,39300.0,17.7536,17.7611,17.7386,17.7461,39300.0
2012-04-13 14:20:00,23.69,23.76,23.69,23.76,49500.0,17.7536,17.8061,17.7536,17.8061,49500.0
2012-04-13 14:25:00,23.76,23.76,23.67,23.69,55500.0,17.8061,17.8061,17.7386,17.7536,55500.0
2012-04-13 14:30:00,23.68,23.72,23.68,23.72,13100.0,17.7461,17.7761,17.7461,17.7761,13100.0
2012-04-13 14:35:00,23.73,23.75,23.7,23.71,58200.0,17.7836,17.7986,17.7611,17.7686,58200.0
2012-04-13 14:40:00,23.71,23.71,23.66,23.66,86000.0,17.7686,17.7686,17.7311,17.7311,86000.0
2012-04-13 14:45:00,23.67,23.68,23.63,23.63,183900.0,17.7386,17.7461,17.7087,17.7087,183900.0
2012-04-13 14:50:00,23.64,23.68,23.62,23.65,58400.0,17.7162,17.7461,17.7012,17.7237,58400.0
2012-04-13 14:55:00,23.65,23.69,23.63,23.69,44700.0,17.7237,17.7536,17.7087,17.7536,44700.0
2012-04-13 15:00:00,23.69,23.73,23.69,23.73,31300.0,17.7536,17.7836,17.7536,17.7836,31300.0
2012-04-13 15:05:00,23.73,23.78,23.72,23.78,57000.0,17.7836,17.8211,17.7761,17.8211,57000.0
2012-04-13 15:10:00,23.77,23.78,23.72,23.76,74400.0,17.8136,17.8211,17.7761,17.8061,74400.0
2012-04-13 15:15:00,23.76,23.82,23.75,23.81,77500.0,17.8061,17.8511,17.7986,17.8436,77500.0
2012-04-13 15:20:00,23.81,23.85,23.8,23.81,114200.0,17.8436,17.8735,17.8361,17.8436,114200.0
2012-04-13 15:25:00,23.81,23.83,23.77,23.79,92200.0,17.8436,17.8585,17.8136,17.8286,92200.0
2012-04-13 15:30:00,23.77,23.83,23.76,23.77,177200.0,17.8136,17.8585,17.8061,17.8136,177200.0
2012-04-13 15:35:00,23.77,23.79,23.73,23.76,143000.0,17.8136,17.8286,17.7836,17.8061,143000.0
2012-04-13 15:40:00,23.76,23.8,23.74,23.8,151100.0,17.8061,17.8361,17.7911,17.8361,151100.0
2012-04-13 15:45:00,23.8,23.81,23.75,23.77,219400.0,17.8361,17.8436,17.7986,17.8136,219400.0
2012-04-13 15:50:00,23.77,23.81,23.73,23.78,322000.0,17.8136,17.8436,17.7836,17.8211,322000.0
2012-04-13 15:55:00,23.79,23.81,23.78,23.8,843300.0,17.8286,17.8436,17.8211,17.8361,843300.0
2012-04-16 09:30:00,23.78,23.93,23.75,23.78,142100.0,17.8211,17.9335,17.7986,17.8211,142100.0
2012-04-16 09:35:00,23.78,23.88,23.75,23.76,153200.0,17.8211,17.896,17.7986,17.8061,153200.0
2012-04-16 09:40:00,23.75,23.75,23.65,23.67,126500.0,17.7986,17.7986,17.7237,17.7386,126500.0
2012-04-16 09:45:00,23.67,23.67,23.54,23.6,162000.0,17.7386,17.7386,17.6412,17.6862,162000.0
2012-04-16 09:50:00,23.6,23.63,23.48,23.48,195200.0,17.6862,17.7087,17.5963,17.5963,195200.0
2012-04-16 09:55:00,23.48,23.55,23.43,23.45,109500.0,17.5963,17.6487,17.5588,17.5738,109500.0
2012-04-16 10:00:00,23.45,23.56,23.43,23.56,116400.0,17.5738,17.6562,17.5588,17.6562,116400.0
2012-04-16 10:05:00,23.56,23.65,23.55,23.57,153800.0,17.6562,17.7237,17.6487,17.6637,153800.0
2012-04-16 10:10:00,23.57,23.58,23.38,23.4,143100.0,17.6637,17.6712,17.5213,17.5363,143100.0
2012-04-16 10:15:00,23.39,23.42,23.36,23.4,122400.0,17.5288,17.5513,17.5063,17.5363,122400.0
2012-04-16 10:20:00,23.4,23.46,23.36,23.4,156000.0,17.5363,17.5813,17.5063,17.5363,156000.0
2012-04-16 10:25:00,23.39,23.45,23.36,23.45,62800.0,17.5288,17.5738,17.5063,17.5738,62800.0
2012-04-16 10:30:00,23.46,23.52,23.42,23.52,81500.0,17.5813,17.6262,17.5513,17.6262,81500.0
2012-04-16 10:35:00,23.52,23.55,23.44,23.44,158800.0,17.6262,17.6487,17.5663,17.5663,158800.0
2012-04-16 10:40:00,23.44,23.55,23.44,23.52,98000.0,17.5663,17.6487,17.5663,17.6262,98000.0
2012-04-16 10:45:00,23.52,23.64,23.52,23.63,80100.0,17.6262,17.7162,17.6262,17.7087,80100.0
2012-04-16 10:50:00,23.63,23.64,23.59,23.62,227600.0,17.7087,17.7162,17.6787,17.7012,227600.0
2012-04-16 10:55:00,23.62,23.62,23.55,23.55,42200.0,17.7012,17.7012,17.6487,17.6487,42200.0
2012-04-16 11:00:00,23.55,23.61,23.54,23.54,68900.0,17.6487,17.6937,17.6412,17.6412,68900.0
2012-04-16 11:05:00,23.54,23.56,23.51,23.54,52200.0,17.6412,17.6562,17.6187,17.6412,52200.0
2012-04-16 11:10:00,23.55,23.59,23.55,23.57,117000.0,17.6487,17.6787,17.6487,17.6637,117000.0
2012-04-16 11:15:00,23.56,23.56,23.49,23.51,71300.0,17.6562,17.6562,17.6037,17.6187,71300.0
2012-04-16 11:20:00,23.52,23.58,23.51,23.54,72100.0,17.6262,17.6712,17.6187,17.6412,72100.0
2012-04-16 11:25:00,23.55,23.57,23.51,23.56,122700.0,17.6487,17.6637,17.6187,17.6562,122700.0
2012-04-16 11:30:00,23.55,23.57,23.53,23.54,58900.0,17.6487,17.6637,17.6337,17.6412,58900.0
2012-04-16 11:35:00,23.53,23.53,23.5,23.52,43400.0,17.6337,17.6337,17.6112,17.6262,43400.0
2012-04-16 11:40:00,23.53,23.56,23.52,23.56,31800.0,17.6337,17.6562,17.6262,17.6562,31800.0
2012-04-16 11:45:00,23.55,23.59,23.53,23.54,41100.0,17.6487,17.6787,17.6337,17.6412,41100.0
2012-04-16 11:50:00,23.54,23.57,23.53,23.54,30500.0,17.6412,17.6637,17.6337,17.6412,30500.0
2012-04-16 11:55:00,23.54,23.58,23.54,23.56,23500.0,17.6412,17.6712,17.6412,17.6562,23500.0
2012-04-16 12:00:00,23.56,23.61,23.56,23.58,64800.0,17.6562,17.6937,17.6562,17.6712,64800.0
2012-04-16 12:05:00,23.59,23.59,23.55,23.55,35500.0,17.6787,17.6787,17.6487,17.6487,35500.0
2012-04-16 12:10:00,23.55,23.61,23.55,23.59,88000.0,17.6487,17.6937,17.6487,17.6787,88000.0
2012-04-16 12:15:00,23.59,23.61,23.56,23.58,83500.0,17.6787,17.6937,17.6562,17.6712,83500.0
2012-04-16 12:20:00,23.58,23.58,23.53,23.57,20600.0,17.6712,17.6712,17.6337,17.6637,20600.0
2012-04-16 12:25:00,23.56,23.61,23.56,23.59,61300.0,17.6562,17.6937,17.6562,17.6787,61300.0
2012-04-16 12:30:00,23.6,23.61,23.51,23.51,132800.0,17.6862,17.6937,17.6187,17.6187,132800.0
2012-04-16 12:35:00,23.52,23.56,23.5,23.53,61600.0,17.6262,17.6562,17.6112,17.6337,61600.0
2012-04-16 12:40:00,23.53,23.55,23.5,23.54,62300.0,17.6337,17.6487,17.6112,17.6412,62300.0
2012-04-16 12:45:00,23.54,23.55,23.51,23.54,33200.0,17.6412,17.6487,17.6187,17.6412,33200.0
2012-04-16 12:50:00,23.53,23.53,23.51,23.53,42500.0,17.6337,17.6337,17.6187,17.6337,42500.0
2012-04-16 12:55:00,23.52,23.59,23.51,23.59,88700.0,17.6262,17.6787,17.6187,17.6787,88700.0
2012-04-16 13:00:00,23.59,23.59,23.53,23.54,55000.0,17.6787,17.6787,17.6337,17.6412,55000.0
2012-04-16 13:05:00,23.53,23.59,23.53,23.55,63000.0,17.6337,17.6787,17.6337,17.6487,63000.0
2012-04-16 13:10:00,23.54,23.57,23.54,23.55,44000.0,17.6412,17.6637,17.6412,17.6487,44000.0
2012-04-16 13:15:00,23.55,23.61,23.55,23.58,99400.0,17.6487,17.6937,17.6487,17.6712,99400.0
2012-04-16 13:20:00,23.59,23.62,23.58,23.58,35600.0,17.6787,17.7012,17.6712,17.6712,35600.0
2012-04-16 13:25:00,23.59,23.6,23.55,23.58,30300.0,17.6787,17.6862,17.6487,17.6712,30300.0
2012-04-16 13:30:00,23.58,23.61,23.55,23.59,70000.0,17.6712,17.6937,17.6487,17.6787,70000.0
2012-04-16 13:35:00,23.59,23.59,23.56,23.56,107600.0,17.6787,17.6787,17.6562,17.6562,107600.0
2012-04-16 13:40:00,23.56,23.59,23.53,23.59,120200.0,17.6562,17.6787,17.6337,17.6787,120200.0
2012-04-16 13:45:00,23.59,23.61,23.56,23.58,46100.0,17.6787,17.6937,17.6562,17.6712,46100.0
2012-04-16 13:50:00,23.59,23.59,23.55,23.55,89300.0,17.6787,17.6787,17.6487,17.6487,89300.0
2012-04-16 13:55:00,23.54,23.62,23.54,23.57,190000.0,17.6412,17.7012,17.6412,17.6637,190000.0
2012-04-16 14:00:00,23.57,23.59,23.56,23.58,31900.0,17.6637,17.6787,17.6562,17.6712,31900.0
2012-04-16 14:05:00,23.58,23.58,23.52,23.52,47900.0,17.6712,17.6712,17.6262,17.6262,47900.0
2012-04-16 14:10:00,23.53,23.55,23.52,23.55,33200.0,17.6337,17.6487,17.6262,17.6487,33200.0
2012-04-16 14:15:00,23.55,23.55,23.5,23.51,85700.0,17.6487,17.6487,17.6112,17.6187,85700.0
2012-04-16 14:20:00,23.5,23.51,23.46,23.46,64400.0,17.6112,17.6187,17.5813,17.5813,64400.0
2012-04-16 14:25:00,23.46,23.47,23.37,23.41,225800.0,17.5813,17.5888,17.5138,17.5438,225800.0
2012-04-16 14:30:00,23.42,23.43,23.4,23.42,84100.0,17.5513,17.5588,17.5363,17.5513,84100.0
2012-04-16 14:35:00,23.42,23.42,23.4,23.41,60600.0,17.5513,17.5513,17.5363,17.5438,60600.0
2012-04-16 14:40:00,23.4,23.44,23.38,23.43,74000.0,17.5363,17.5663,17.5213,17.5588,74000.0
2012-04-16 14:45:00,23.44,23.47,23.43,23.46,24200.0,17.5663,17.5888,17.5588,17.5813,24200.0
2012-04-16 14:50:00,23.47,23.52,23.46,23.51,22000.0,17.5888,17.6262,17.5813,17.6187,22000.0
2012-04-16 14:55:00,23.51,23.52,23.46,23.49,108000.0,17.6187,17.6262,17.5813,17.6037,108000.0
2012-04-16 15:00:00,23.49,23.51,23.46,23.48,33600.0,17.6037,17.6187,17.5813,17.5963,33600.0
2012-04-16 15:05:00,23.47,23.51,23.45,23.51,37100.0,17.5888,17.6187,17.5738,17.6187,37100.0
2012-04-16 15:10:00,23.5,23.53,23.5,23.53,76900.0,17.6112,17.6337,17.6112,17.6337,76900.0
2012-04-16 15:15:00,23.52,23.53,23.49,23.52,39600.0,17.6262,17.6337,17.6037,17.6262,39600.0
2012-04-16 15:20:00,23.52,23.53,23.48,23.51,43000.0,17.6262,17.6337,17.5963,17.6187,43000.0
2012-04-16 15:25:00,23.51,23.52,23.48,23.5,50700.0,17.6187,17.6262,17.5963,17.6112,50700.0
2012-04-16 15:30:00,23.51,23.51,23.5,23.5,74900.0,17.6187,17.6187,17.6112,17.6112,74900.0
2012-04-16 15:35:00,23.5,23.51,23.49,23.49,162700.0,17.6112,17.6187,17.6037,17.6037,162700.0
2012-04-16 15:40:00,23.49,23.51,23.47,23.49,115100.0,17.6037,17.6187,17.5888,17.6037,115100.0
2012-04-16 15:45:00,23.49,23.49,23.39,23.41,254000.0,17.6037,17.6037,17.5288,17.5438,254000.0
2012-04-16 15:50:00,23.41,23.47,23.4,23.42,205900.0,17.5438,17.5888,17.5363,17.5513,205900.0
2012-04-16 15:55:00,23.43,23.47,23.38,23.43,402600.0,17.5588,17.5888,17.5213,17.5588,402600.0
2012-04-17 09:30:00,23.59,23.84,23.55,23.82,223600.0,17.6787,17.866,17.6487,17.8511,223600.0
2012-04-17 09:35:00,23.83,23.94,23.73,23.88,201200.0,17.8585,17.941,17.7836,17.896,201200.0
2012-04-17 09:40:00,23.87,23.9,23.79,23.87,126900.0,17.8885,17.911,17.8286,17.8885,126900.0
2012-04-17 09:45:00,23.87,23.94,23.83,23.94,79000.0,17.8885,17.941,17.8585,17.941,79000.0
2012-04-17 09:50:00,23.93,24.03,23.92,23.98,179900.0,17.9335,18.0084,17.926,17.971,179900.0
2012-04-17 09:55:00,23.98,24.04,23.98,24.03,170200.0,17.971,18.0159,17.971,18.0084,170200.0
2012-04-17 10:00:00,24.02,24.03,23.98,24.0,116900.0,18.0009,18.0084,17.971,17.9859,116900.0
2012-04-17 10:05:00,24.0,24.12,24.0,24.04,206500.0,17.9859,18.0759,17.9859,18.0159,206500.0
2012-04-17 10:10:00,24.05,24.05,23.92,23.95,245900.0,18.0234,18.0234,17.926,17.9485,245900.0
2012-04-17 10:15:00,23.96,24.18,23.95,24.18,381000.0,17.956,18.1208,17.9485,18.1208,381000.0
2012-04-17 10:20:00,24.18,24.32,24.17,24.32,284400.0,18.1208,18.2258,18.1133,18.2258,284400.0
2012-04-17 10:25:00,24.32,24.35,24.27,24.34,274700.0,18.2258,18.2482,18.1883,18.2407,274700.0
2012-04-17 10:30:00,24.33,24.41,24.28,24.32,184100.0,18.2333,18.2932,18.1958,18.2258,184100.0
2012-04-17 10:35:00,24.33,24.42,24.32,24.32,183900.0,18.2333,18.3007,18.2258,18.2258,183900.0
2012-04-17 10:40:00,24.33,24.38,24.32,24.33,129600.0,18.2333,18.2707,18.2258,18.2333,129600.0
2012-04-17 10:45:00,24.33,24.36,24.31,24.33,68000.0,18.2333,18.2557,18.2183,18.2333,68000.0
2012-04-17 10:50:00,24.34,24.35,24.33,24.35,39200.0,18.2407,18.2482,18.2333,18.2482,39200.0
2012-04-17 10:55:00,24.35,24.4,24.35,24.37,60600.0,18.2482,18.2857,18.2482,18.2632,60600.0
2012-04-17 11:00:00,24.37,24.39,24.31,24.32,250000.0,18.2632,18.2782,18.2183,18.2258,250000.0
2012-04-17 11:05:00,24.31,24.33,24.28,24.33,69200.0,18.2183,18.2333,18.1958,18.2333,69200.0
2012-04-17 11:10:00,24.33,24.36,24.28,24.29,51600.0,18.2333,18.2557,18.1958,18.2033,51600.0
2012-04-17 11:15:00,24.28,24.33,24.26,24.33,52900.0,18.1958,18.2333,18.1808,18.2333,52900.0
2012-04-17 11:20:00,24.33,24.35,24.3,24.34,44900.0,18.2333,18.2482,18.2108,18.2407,44900.0
2012-04-17 11:25:00,24.34,24.36,24.33,24.36,34400.0,18.2407,18.2557,18.2333,18.2557,34400.0
2012-04-17 11:30:00,24.36,24.38,24.32,24.32,37600.0,18.2557,18.2707,18.2258,18.2258,37600.0
2012-04-17 11:35:00,24.33,24.35,24.32,24.32,22200.0,18.2333,18.2482,18.2258,18.2258,22200.0
2012-04-17 11:40:00,24.32,24.36,24.32,24.35,36900.0,18.2258,18.2557,18.2258,18.2482,36900.0
2012-04-17 11:45:00,24.34,24.34,24.27,24.28,51900.0,18.2407,18.2407,18.1883,18.1958,51900.0
2012-04-17 11:50:00,24.28,24.31,24.27,24.3,33000.0,18.1958,18.2183,18.1883,18.2108,33000.0
2012-04-17 11:55:00,24.3,24.36,24.28,24.36,52800.0,18.2108,18.2557,18.1958,18.2557,52800.0
2012-04-17 12:00:00,24.36,24.39,24.35,24.39,42700.0,18.2557,18.2782,18.2482,18.2782,42700.0
2012-04-17 12:05:00,24.38,24.47,24.38,24.45,185600.0,18.2707,18.3382,18.2707,18.3232,185600.0
2012-04-17 12:10:00,24.45,24.47,24.44,24.45,55800.0,18.3232,18.3382,18.3157,18.3232,55800.0
2012-04-17 12:15:00,24.45,24.5,24.45,24.49,66000.0,18.3232,18.3607,18.3232,18.3532,66000.0
2012-04-17 12:20:00,24.48,24.5,24.48,24.49,34800.0,18.3457,18.3607,18.3457,18.3532,34800.0
2012-04-17 12:25:00,24.5,24.51,24.49,24.51,84900.0,18.3607,18.3681,18.3532,18.3681,84900.0
2012-04-17 12:30:00,24.51,24.54,24.47,24.52,176300.0,18.3681,18.3906,18.3382,18.3756,176300.0
2012-04-17 12:35:00,24.51,24.53,24.43,24.43,43900.0,18.3681,18.3831,18.3082,18.3082,43900.0
2012-04-17 12:40:00,24.43,24.45,24.42,24.44,43300.0,18.3082,18.3232,18.3007,18.3157,43300.0
2012-04-17 12:45:00,24.43,24.45,24.31,24.45,225700.0,18.3082,18.3232,18.2183,18.3232,225700.0
2012-04-17 12:50:00,24.45,24.48,24.44,24.45,62600.0,18.3232,18.3457,18.3157,18.3232,62600.0
2012-04-17 12:55:00,24.45,24.45,24.38,24.38,17500.0,18.3232,18.3232,18.2707,18.2707,17500.0
2012-04-17 13:00:00,24.38,24.41,24.38,24.39,56800.0,18.2707,18.2932,18.2707,18.2782,56800.0
2012-04-17 13:05:00,24.39,24.4,24.39,24.4,9100.0,18.2782,18.2857,18.2782,18.2857,9100.0
2012-04-17 13:10:00,24.39,24.41,24.38,24.38,59800.0,18.2782,18.2932,18.2707,18.2707,59800.0
2012-04-17 13:15:00,24.38,24.43,24.38,24.43,34500.0,18.2707,18.3082,18.2707,18.3082,34500.0
2012-04-17 13:20:00,24.43,24.43,24.36,24.36,29000.0,18.3082,18.3082,18.2557,18.2557,29000.0
2012-04-17 13:25:00,24.37,24.38,24.33,24.37,98500.0,18.2632,18.2707,18.2333,18.2632,98500.0
2012-04-17 13:30:00,24.37,24.4,24.36,24.37,37200.0,18.2632,18.2857,18.2557,18.2632,37200.0
2012-04-17 13:35:00,24.37,24.39,24.36,24.36,27500.0,18.2632,18.2782,18.2557,18.2557,27500.0
2012-04-17 13:40:00,24.36,24.37,24.33,24.34,93700.0,18.2557,18.2632,18.2333,18.2407,93700.0
2012-04-17 13:45:00,24.34,24.37,24.33,24.33,52300.0,18.2407,18.2632,18.2333,18.2333,52300.0
2012-04-17 13:50:00,24.33,24.34,24.23,24.24,169800.0,18.2333,18.2407,18.1583,18.1658,169800.0
2012-04-17 13:55:00,24.24,24.33,24.22,24.3,124000.0,18.1658,18.2333,18.1508,18.2108,124000.0
2012-04-17 14:00:00,24.31,24.36,24.3,24.35,62900.0,18.2183,18.2557,18.2108,18.2482,62900.0
2012-04-17 14:05:00,24.35,24.39,24.35,24.39,71600.0,18.2482,18.2782,18.2482,18.2782,71600.0
2012-04-17 14:10:00,24.39,24.39,24.37,24.37,46700.0,18.2782,18.2782,18.2632,18.2632,46700.0
2012-04-17 14:15:00,24.37,24.38,24.32,24.33,71900.0,18.2632,18.2707,18.2258,18.2333,71900.0
2012-04-17 14:20:00,24.32,24.36,24.31,24.36,55100.0,18.2258,18.2557,18.2183,18.2557,55100.0
2012-04-17 14:25:00,24.36,24.36,24.33,24.33,23600.0,18.2557,18.2557,18.2333,18.2333,23600.0
2012-04-17 14:30:00,24.34,24.35,24.33,24.34,45300.0,18.2407,18.2482,18.2333,18.2407,45300.0
2012-04-17 14:35:00,24.33,24.34,24.31,24.32,28200.0,18.2333,18.2407,18.2183,18.2258,28200.0
2012-04-17 14:40:00,24.33,24.33,24.3,24.31,23800.0,18.2333,18.2333,18.2108,18.2183,23800.0
2012-04-17 14:45:00,24.31,24.32,24.29,24.29,47800.0,18.2183,18.2258,18.2033,18.2033,47800.0
2012-04-17 14:50:00,24.29,24.31,24.28,24.3,70400.0,18.2033,18.2183,18.1958,18.2108,70400.0
2012-04-17 14:55:00,24.3,24.3,24.27,24.28,42900.0,18.2108,18.2108,18.1883,18.1958,42900.0
2012-04-17 15:00:00,24.27,24.27,24.24,24.25,47500.0,18.1883,18.1883,18.1658,18.1733,47500.0
2012-04-17 15:05:00,24.25,24.25,24.2,24.2,54400.0,18.1733,18.1733,18.1358,18.1358,54400.0
2012-04-17 15:10:00,24.2,24.21,24.13,24.15,127400.0,18.1358,18.1433,18.0834,18.0984,127400.0
2012-04-17 15:15:00,24.15,24.15,24.1,24.1,82000.0,18.0984,18.0984,18.0609,18.0609,82000.0
2012-04-17 15:20:00,24.1,24.13,24.08,24.12,155200.0,18.0609,18.0834,18.0459,18.0759,155200.0
2012-04-17 15:25:00,24.12,24.18,24.06,24.15,217000.0,18.0759,18.1208,18.0309,18.0984,217000.0
2012-04-17 15:30:00,24.15,24.18,24.15,24.17,208300.0,18.0984,18.1208,18.0984,18.1133,208300.0
2012-04-17 15:35:00,24.17,24.18,24.16,24.18,100800.0,18.1133,18.1208,18.1059,18.1208,100800.0
2012-04-17 15:40:00,24.18,24.18,24.12,24.13,243700.0,18.1208,18.1208,18.0759,18.0834,243700.0
2012-04-17 15:45:00,24.13,24.14,24.05,24.05,243300.0,18.0834,18.0909,18.0234,18.0234,243300.0
2012-04-17 15:50:00,24.06,24.09,24.05,24.05,355300.0,18.0309,18.0534,18.0234,18.0234,355300.0
2012-04-17 15:55:00,24.05,24.08,24.03,24.05,901300.0,18.0234,18.0459,18.0084,18.0234,901300.0
2012-04-18 09:30:00,23.87,24.01,23.75,23.85,243200.0,17.8885,17.9934,17.7986,17.8735,243200.0
2012-04-18 09:35:00,23.85,24.01,23.84,23.87,126900.0,17.8735,17.9934,17.866,17.8885,126900.0
2012-04-18 09:40:00,23.88,23.95,23.87,23.95,44300.0,17.896,17.9485,17.8885,17.9485,44300.0
2012-04-18 09:45:00,23.95,23.95,23.86,23.91,62700.0,17.9485,17.9485,17.881,17.9185,62700.0
2012-04-18 09:50:00,23.92,24.0,23.89,23.97,118900.0,17.926,17.9859,17.9035,17.9635,118900.0
2012-04-18 09:55:00,23.97,24.03,23.96,24.03,44000.0,17.9635,18.0084,17.956,18.0084,44000.0
2012-04-18 10:00:00,24.03,24.04,23.85,23.9,89000.0,18.0084,18.0159,17.8735,17.911,89000.0
2012-04-18 10:05:00,23.9,23.91,23.82,23.83,80100.0,17.911,17.9185,17.8511,17.8585,80100.0
2012-04-18 10:10:00,23.84,23.89,23.77,23.87,258000.0,17.866,17.9035,17.8136,17.8885,258000.0
2012-04-18 10:15:00,23.87,23.96,23.85,23.93,198000.0,17.8885,17.956,17.8735,17.9335,198000.0
2012-04-18 10:20:00,23.93,23.93,23.87,23.9,38100.0,17.9335,17.9335,17.8885,17.911,38100.0
2012-04-18 10:25:00,23.9,23.94,23.85,23.89,140500.0,17.911,17.941,17.8735,17.9035,140500.0
2012-04-18 10:30:00,23.89,23.89,23.85,23.88,74600.0,17.9035,17.9035,17.8735,17.896,74600.0
2012-04-18 10:35:00,23.87,23.93,23.87,23.92,44000.0,17.8885,17.9335,17.8885,17.926,44000.0
2012-04-18 10:40:00,23.92,23.96,23.9,23.93,34700.0,17.926,17.956,17.911,17.9335,34700.0
2012-04-18 10:45:00,23.94,23.97,23.94,23.96,52300.0,17.941,17.9635,17.941,17.956,52300.0
2012-04-18 10:50:00,23.96,23.98,23.94,23.97,93400.0,17.956,17.971,17.941,17.9635,93400.0
2012-04-18 10:55:00,23.95,24.01,23.95,24.01,19900.0,17.9485,17.9934,17.9485,17.9934,19900.0
2012-04-18 11:00:00,24.0,24.01,23.96,23.97,24500.0,17.9859,17.9934,17.956,17.9635,24500.0
2012-04-18 11:05:00,23.97,23.97,23.88,23.94,30100.0,17.9635,17.9635,17.896,17.941,30100.0
2012-04-18 11:10:00,23.94,23.94,23.89,23.92,25500.0,17.941,17.941,17.9035,17.926,25500.0
2012-04-18 11:15:00,23.91,23.92,23.87,23.92,75000.0,17.9185,17.926,17.8885,17.926,75000.0
2012-04-18 11:20:00,23.92,23.96,23.89,23.92,130000.0,17.926,17.956,17.9035,17.926,130000.0
2012-04-18 11:25:00,23.93,23.96,23.9,23.96,32400.0,17.9335,17.956,17.911,17.956,32400.0
2012-04-18 11:30:00,23.96,23.98,23.95,23.97,37100.0,17.956,17.971,17.9485,17.9635,37100.0
2012-04-18 11:35:00,23.98,24.03,23.96,24.02,70700.0,17.971,18.0084,17.956,18.0009,70700.0
2012-04-18 11:40:00,24.02,24.03,24.01,24.03,13300.0,18.0009,18.0084,17.9934,18.0084,13300.0
2012-04-18 11:45:00,24.02,24.1,24.02,24.09,170100.0,18.0009,18.0609,18.0009,18.0534,170100.0
2012-04-18 11:50:00,24.1,24.28,24.07,24.27,397100.0,18.0609,18.1958,18.0384,18.1883,397100.0
2012-04-18 11:55:00,24.28,24.29,24.12,24.12,115300.0,18.1958,18.2033,18.0759,18.0759,115300.0
2012-04-18 12:00:00,24.12,24.18,24.11,24.14,203700.0,18.0759,18.1208,18.0684,18.0909,203700.0
2012-04-18 12:05:00,24.14,24.18,24.14,24.17,50300.0,18.0909,18.1208,18.0909,18.1133,50300.0
2012-04-18 12:10:00,24.18,24.18,24.13,24.16,24700.0,18.1208,18.1208,18.0834,18.1059,24700.0
2012-04-18 12:15:00,24.16,24.19,24.16,24.17,66100.0,18.1059,18.1283,18.1059,18.1133,66100.0
2012-04-18 12:20:00,24.16,24.17,24.11,24.12,21100.0,18.1059,18.1133,18.0684,18.0759,21100.0
2012-04-18 12:25:00,24.13,24.14,24.1,24.1,17700.0,18.0834,18.0909,18.0609,18.0609,17700.0
2012-04-18 12:30:00,24.11,24.13,24.1,24.11,43700.0,18.0684,18.0834,18.0609,18.0684,43700.0
2012-04-18 12:35:00,24.11,24.12,24.03,24.04,108300.0,18.0684,18.0759,18.0084,18.0159,108300.0
2012-04-18 12:40:00,24.04,24.07,24.03,24.06,38600.0,18.0159,18.0384,18.0084,18.0309,38600.0
2012-04-18 12:45:00,24.06,24.06,24.02,24.02,15000.0,18.0309,18.0309,18.0009,18.0009,15000.0
2012-04-18 12:50:00,24.02,24.06,24.02,24.05,20200.0,18.0009,18.0309,18.0009,18.0234,20200.0
2012-04-18 12:55:00,24.05,24.08,24.03,24.06,34200.0,18.0234,18.0459,18.0084,18.0309,34200.0
2012-04-18 13:00:00,24.06,24.08,24.05,24.08,33200.0,18.0309,18.0459,18.0234,18.0459,33200.0
2012-04-18 13:05:00,24.07,24.11,24.07,24.1,25800.0,18.0384,18.0684,18.0384,18.0609,25800.0
2012-04-18 13:10:00,24.1,24.11,24.1,24.1,14300.0,18.0609,18.0684,18.0609,18.0609,14300.0
2012-04-18 13:15:00,24.1,24.11,24.04,24.06,12300.0,18.0609,18.0684,18.0159,18.0309,12300.0
2012-04-18 13:20:00,24.06,24.08,24.04,24.04,43000.0,18.0309,18.0459,18.0159,18.0159,43000.0
2012-04-18 13:25:00,24.04,24.05,24.03,24.04,17000.0,18.0159,18.0234,18.0084,18.0159,17000.0
2012-04-18 13:30:00,24.04,24.04,24.0,24.0,18100.0,18.0159,18.0159,17.9859,17.9859,18100.0
2012-04-18 13:35:00,24.0,24.0,23.95,23.96,21800.0,17.9859,17.9859,17.9485,17.956,21800.0
2012-04-18 13:40:00,23.96,24.01,23.93,24.0,130500.0,17.956,17.9934,17.9335,17.9859,130500.0
2012-04-18 13:45:00,23.99,23.99,23.95,23.97,7800.0,17.9785,17.9785,17.9485,17.9635,7800.0
2012-04-18 13:50:00,23.97,23.99,23.96,23.97,12300.0,17.9635,17.9785,17.956,17.9635,12300.0
2012-04-18 13:55:00,23.96,23.97,23.94,23.97,24500.0,17.956,17.9635,17.941,17.9635,24500.0
2012-04-18 14:00:00,23.96,23.97,23.94,23.96,14600.0,17.956,17.9635,17.941,17.956,14600.0
2012-04-18 14:05:00,23.96,23.99,23.95,23.97,20700.0,17.956,17.9785,17.9485,17.9635,20700.0
2012-04-18 14:10:00,23.97,23.97,23.93,23.95,22100.0,17.9635,17.9635,17.9335,17.9485,22100.0
2012-04-18 14:15:00,23.94,23.96,23.93,23.96,16100.0,17.941,17.956,17.9335,17.956,16100.0
2012-04-18 14:20:00,23.96,24.04,23.96,24.0,56100.0,17.956,18.0159,17.956,17.9859,56100.0
2012-04-18 14:25:00,24.0,24.03,23.99,24.02,26800.0,17.9859,18.0084,17.9785,18.0009,26800.0
2012-04-18 14:30:00,24.02,24.08,24.01,24.05,66700.0,18.0009,18.0459,17.9934,18.0234,66700.0
2012-04-18 14:35:00,24.06,24.08,24.03,24.05,22500.0,18.0309,18.0459,18.0084,18.0234,22500.0
2012-04-18 14:40:00,24.05,24.07,24.05,24.07,34800.0,18.0234,18.0384,18.0234,18.0384,34800.0
2012-04-18 14:45:00,24.08,24.09,24.05,24.07,30600.0,18.0459,18.0534,18.0234,18.0384,30600.0
2012-04-18 14:50:00,24.07,24.1,24.06,24.1,29400.0,18.0384,18.0609,18.0309,18.0609,29400.0
2012-04-18 14:55:00,24.1,24.12,24.09,24.09,28700.0,18.0609,18.0759,18.0534,18.0534,28700.0
2012-04-18 15:00:00,24.1,24.13,24.09,24.12,43700.0,18.0609,18.0834,18.0534,18.0759,43700.0
2012-04-18 15:05:00,24.12,24.12,24.09,24.09,40000.0,18.0759,18.0759,18.0534,18.0534,40000.0
2012-04-18 15:10:00,24.1,24.14,24.09,24.11,211500.0,18.0609,18.0909,18.0534,18.0684,211500.0
2012-04-18 15:15:00,24.11,24.12,24.07,24.09,21400.0,18.0684,18.0759,18.0384,18.0534,21400.0
2012-04-18 15:20:00,24.09,24.1,24.05,24.09,29600.0,18.0534,18.0609,18.0234,18.0534,29600.0
2012-04-18 15:25:00,24.09,24.14,24.07,24.13,120400.0,18.0534,18.0909,18.0384,18.0834,120400.0
2012-04-18 15:30:00,24.13,24.2,24.12,24.2,96700.0,18.0834,18.1358,18.0759,18.1358,96700.0
2012-04-18 15:35:00,24.19,24.22,24.13,24.17,187700.0,18.1283,18.1508,18.0834,18.1133,187700.0
2012-04-18 15:40:00,24.17,24.21,24.16,24.21,89300.0,18.1133,18.1433,18.1059,18.1433,89300.0
2012-04-18 15:45:00,24.2,24.21,24.15,24.18,105100.0,18.1358,18.1433,18.0984,18.1208,105100.0
2012-04-18 15:50:00,24.18,24.18,24.12,24.12,143500.0,18.1208,18.1208,18.0759,18.0759,143500.0
2012-04-18 15:55:00,24.12,24.17,24.09,24.14,410000.0,18.0759,18.1133,18.0534,18.0909,410000.0
2012-04-19 09:30:00,24.09,24.18,24.09,24.14,229900.0,18.0534,18.1208,18.0534,18.0909,229900.0
2012-04-19 09:35:00,24.14,24.21,24.13,24.18,149500.0,18.0909,18.1433,18.0834,18.1208,149500.0
2012-04-19 09:40:00,24.19,24.29,24.18,24.27,70000.0,18.1283,18.2033,18.1208,18.1883,70000.0
2012-04-19 09:45:00,24.28,24.46,24.28,24.46,190700.0,18.1958,18.3307,18.1958,18.3307,190700.0
2012-04-19 09:50:00,24.47,24.56,24.46,24.55,309400.0,18.3382,18.4056,18.3307,18.3981,309400.0
2012-04-19 09:55:00,24.54,24.57,24.49,24.57,187000.0,18.3906,18.4131,18.3532,18.4131,187000.0
2012-04-19 10:00:00,24.56,24.57,24.5,24.51,417300.0,18.4056,18.4131,18.3607,18.3681,417300.0
2012-04-19 10:05:00,24.51,24.53,24.41,24.41,449300.0,18.3681,18.3831,18.2932,18.2932,449300.0
2012-04-19 10:10:00,24.4,24.44,24.36,24.41,58800.0,18.2857,18.3157,18.2557,18.2932,58800.0
2012-04-19 10:15:00,24.4,24.55,24.39,24.55,141900.0,18.2857,18.3981,18.2782,18.3981,141900.0
2012-04-19 10:20:00,24.54,24.7,24.54,24.7,312100.0,18.3906,18.5105,18.3906,18.5105,312100.0
2012-04-19 10:25:00,24.7,24.7,24.63,24.7,192400.0,18.5105,18.5105,18.4581,18.5105,192400.0
2012-04-19 10:30:00,24.7,24.87,24.69,24.85,447800.0,18.5105,18.6379,18.503,18.6229,447800.0
2012-04-19 10:35:00,24.84,24.86,24.77,24.8,173600.0,18.6155,18.6304,18.563,18.5855,173600.0
2012-04-19 10:40:00,24.8,24.82,24.75,24.77,118400.0,18.5855,18.6005,18.548,18.563,118400.0
2012-04-19 10:45:00,24.77,24.79,24.74,24.77,80700.0,18.563,18.578,18.5405,18.563,80700.0
2012-04-19 10:50:00,24.77,24.8,24.74,24.76,65200.0,18.563,18.5855,18.5405,18.5555,65200.0
2012-04-19 10:55:00,24.76,24.78,24.68,24.69,79500.0,18.5555,18.5705,18.4955,18.503,79500.0
2012-04-19 11:00:00,24.68,24.7,24.62,24.68,70200.0,18.4955,18.5105,18.4506,18.4955,70200.0
2012-04-19 11:05:00,24.68,24.72,24.63,24.65,58600.0,18.4955,18.5255,18.4581,18.4731,58600.0
2012-04-19 11:10:00,24.64,24.64,24.54,24.54,80700.0,18.4656,18.4656,18.3906,18.3906,80700.0
2012-04-19 11:15:00,24.55,24.55,24.5,24.5,150800.0,18.3981,18.3981,18.3607,18.3607,150800.0
2012-04-19 11:20:00,24.5,24.53,24.47,24.49,352500.0,18.3607,18.3831,18.3382,18.3532,352500.0
2012-04-19 11:25:00,24.49,24.5,24.44,24.45,223100.0,18.3532,18.3607,18.3157,18.3232,223100.0
2012-04-19 11:30:00,24.45,24.45,24.3,24.31,150700.0,18.3232,18.3232,18.2108,18.2183,150700.0
2012-04-19 11:35:00,24.3,24.35,24.25,24.33,144100.0,18.2108,18.2482,18.1733,18.2333,144100.0
2012-04-19 11:40:00,24.33,24.41,24.32,24.36,127000.0,18.2333,18.2932,18.2258,18.2557,127000.0
2012-04-19 11:45:00,24.35,24.35,24.26,24.29,160400.0,18.2482,18.2482,18.1808,18.2033,160400.0
2012-04-19 11:50:00,24.28,24.4,24.25,24.32,132100.0,18.1958,18.2857,18.1733,18.2258,132100.0
2012-04-19 11:55:00,24.33,24.38,24.32,24.34,76000.0,18.2333,18.2707,18.2258,18.2407,76000.0
2012-04-19 12:00:00,24.33,24.33,24.15,24.16,153800.0,18.2333,18.2333,18.0984,18.1059,153800.0
2012-04-19 12:05:00,24.17,24.17,24.1,24.1,105500.0,18.1133,18.1133,18.0609,18.0609,105500.0
2012-04-19 12:10:00,24.1,24.14,24.06,24.11,91900.0,18.0609,18.0909,18.0309,18.0684,91900.0
2012-04-19 12:15:00,24.1,24.17,24.07,24.1,83400.0,18.0609,18.1133,18.0384,18.0609,83400.0
2012-04-19 12:20:00,24.1,24.13,24.06,24.07,102700.0,18.0609,18.0834,18.0309,18.0384,102700.0
2012-04-19 12:25:00,24.08,24.11,24.06,24.08,89900.0,18.0459,18.0684,18.0309,18.0459,89900.0
2012-04-19 12:30:00,24.07,24.09,24.03,24.06,163200.0,18.0384,18.0534,18.0084,18.0309,163200.0
2012-04-19 12:35:00,24.06,24.16,24.06,24.1,168700.0,18.0309,18.1059,18.0309,18.0609,168700.0
2012-04-19 12:40:00,24.1,24.12,24.07,24.07,88000.0,18.0609,18.0759,18.0384,18.0384,88000.0
2012-04-19 12:45:00,24.08,24.13,24.08,24.08,52500.0,18.0459,18.0834,18.0459,18.0459,52500.0
2012-04-19 12:50:00,24.08,24.1,24.05,24.05,48500.0,18.0459,18.0609,18.0234,18.0234,48500.0
2012-04-19 12:55:00,24.06,24.08,24.05,24.08,26600.0,18.0309,18.0459,18.0234,18.0459,26600.0
2012-04-19 13:00:00,24.07,24.11,24.05,24.1,66300.0,18.0384,18.0684,18.0234,18.0609,66300.0
2012-04-19 13:05:00,24.1,24.1,24.08,24.1,21800.0,18.0609,18.0609,18.0459,18.0609,21800.0
2012-04-19 13:10:00,24.09,24.1,24.05,24.08,49400.0,18.0534,18.0609,18.0234,18.0459,49400.0
2012-04-19 13:15:00,24.08,24.1,24.06,24.06,56000.0,18.0459,18.0609,18.0309,18.0309,56000.0
2012-04-19 13:20:00,24.07,24.09,24.02,24.05,119400.0,18.0384,18.0534,18.0009,18.0234,119400.0
2012-04-19 13:25:00,24.04,24.08,24.03,24.08,61600.0,18.0159,18.0459,18.0084,18.0459,61600.0
2012-04-19 13:30:00,24.07,24.1,24.06,24.08,45700.0,18.0384,18.0609,18.0309,18.0459,45700.0
2012-04-19 13:35:00,24.07,24.1,24.06,24.06,105400.0,18.0384,18.0609,18.0309,18.0309,105400.0
2012-04-19 13:40:00,24.07,24.09,24.04,24.04,67400.0,18.0384,18.0534,18.0159,18.0159,67400.0
2012-04-19 13:45:00,24.05,24.08,24.04,24.08,17500.0,18.0234,18.0459,18.0159,18.0459,17500.0
2012-04-19 13:50:00,24.07,24.09,24.02,24.03,49000.0,18.0384,18.0534,18.0009,18.0084,49000.0
2012-04-19 13:55:00,24.04,24.05,24.0,24.0,53300.0,18.0159,18.0234,17.9859,17.9859,53300.0
2012-04-19 14:00:00,24.01,24.05,24.0,24.05,24500.0,17.9934,18.0234,17.9859,18.0234,24500.0
2012-04-19 14:05:00,24.06,24.06,24.01,24.02,39300.0,18.0309,18.0309,17.9934,18.0009,39300.0
2012-04-19 14:10:00,24.02,24.09,23.96,24.03,224400.0,18.0009,18.0534,17.956,18.0084,224400.0
2012-04-19 14:15:00,24.03,24.04,23.97,24.04,62800.0,18.0084,18.0159,17.9635,18.0159,62800.0
2012-04-19 14:20:00,24.03,24.05,24.0,24.0,103700.0,18.0084,18.0234,17.9859,17.9859,103700.0
2012-04-19 14:25:00,24.0,24.03,23.95,23.98,268400.0,17.9859,18.0084,17.9485,17.971,268400.0
2012-04-19 14:30:00,23.97,23.98,23.87,23.95,229700.0,17.9635,17.971,17.8885,17.9485,229700.0
2012-04-19 14:35:00,23.95,24.01,23.92,24.01,143700.0,17.9485,17.9934,17.926,17.9934,143700.0
2012-04-19 14:40:00,24.01,24.03,23.98,24.01,74000.0,17.9934,18.0084,17.971,17.9934,74000.0
2012-04-19 14:45:00,24.02,24.02,23.94,24.0,113600.0,18.0009,18.0009,17.941,17.9859,113600.0
2012-04-19 14:50:00,23.99,24.01,23.96,24.0,78100.0,17.9785,17.9934,17.956,17.9859,78100.0
2012-04-19 14:55:00,24.0,24.0,23.96,24.0,121100.0,17.9859,17.9859,17.956,17.9859,121100.0
2012-04-19 15:00:00,23.99,24.02,23.99,24.02,198300.0,17.9785,18.0009,17.9785,18.0009,198300.0
2012-04-19 15:05:00,24.01,24.03,23.99,24.0,98900.0,17.9934,18.0084,17.9785,17.9859,98900.0
2012-04-19 15:10:00,24.01,24.04,23.99,24.04,168300.0,17.9934,18.0159,17.9785,18.0159,168300.0
2012-04-19 15:15:00,24.03,24.04,24.01,24.02,63900.0,18.0084,18.0159,17.9934,18.0009,63900.0
2012-04-19 15:20:00,24.02,24.03,23.99,24.0,129600.0,18.0009,18.0084,17.9785,17.9859,129600.0
2012-04-19 15:25:00,23.99,24.09,23.99,24.09,203700.0,17.9785,18.0534,17.9785,18.0534,203700.0
2012-04-19 15:30:00,24.08,24.09,24.01,24.03,177500.0,18.0459,18.0534,17.9934,18.0084,177500.0
2012-04-19 15:35:00,24.02,24.03,23.98,24.0,186400.0,18.0009,18.0084,17.971,17.9859,186400.0
2012-04-19 15:40:00,23.99,24.01,23.97,24.01,81600.0,17.9785,17.9934,17.9635,17.9934,81600.0
2012-04-19 15:45:00,24.01,24.07,23.99,24.06,239600.0,17.9934,18.0384,17.9785,18.0309,239600.0
2012-04-19 15:50:00,24.05,24.06,23.99,24.03,143600.0,18.0234,18.0309,17.9785,18.0084,143600.0
2012-04-19 15:55:00,24.03,24.03,24.02,24.03,176900.0,18.0084,18.0084,18.0009,18.0084,176900.0
2012-04-20 09:30:00,24.06,24.06,23.87,23.9,308500.0,18.0309,18.0309,17.8885,17.911,308500.0
2012-04-20 09:35:00,23.9,23.96,23.89,23.96,126000.0,17.911,17.956,17.9035,17.956,126000.0
2012-04-20 09:40:00,23.98,23.98,23.86,23.89,167000.0,17.971,17.971,17.881,17.9035,167000.0
2012-04-20 09:45:00,23.9,23.93,23.86,23.9,143300.0,17.911,17.9335,17.881,17.911,143300.0
2012-04-20 09:50:00,23.9,23.94,23.9,23.91,214800.0,17.911,17.941,17.911,17.9185,214800.0
2012-04-20 09:55:00,23.9,24.06,23.89,24.0,277500.0,17.911,18.0309,17.9035,17.9859,277500.0
2012-04-20 10:00:00,24.01,24.01,23.9,23.97,193200.0,17.9934,17.9934,17.911,17.9635,193200.0
2012-04-20 10:05:00,23.97,24.0,23.93,23.96,261300.0,17.9635,17.9859,17.9335,17.956,261300.0
2012-04-20 10:10:00,23.96,23.99,23.93,23.98,235200.0,17.956,17.9785,17.9335,17.971,235200.0
2012-04-20 10:15:00,23.99,24.0,23.92,23.92,236100.0,17.9785,17.9859,17.926,17.926,236100.0
2012-04-20 10:20:00,23.92,24.02,23.91,23.99,232900.0,17.926,18.0009,17.9185,17.9785,232900.0
2012-04-20 10:25:00,23.98,24.02,23.94,23.95,182200.0,17.971,18.0009,17.941,17.9485,182200.0
2012-04-20 10:30:00,23.95,23.97,23.93,23.95,113800.0,17.9485,17.9635,17.9335,17.9485,113800.0
2012-04-20 10:35:00,23.95,24.0,23.94,24.0,105300.0,17.9485,17.9859,17.941,17.9859,105300.0
2012-04-20 10:40:00,24.0,24.0,23.97,23.99,164800.0,17.9859,17.9859,17.9635,17.9785,164800.0
2012-04-20 10:45:00,23.99,23.99,23.95,23.97,73300.0,17.9785,17.9785,17.9485,17.9635,73300.0
2012-04-20 10:50:00,23.97,23.99,23.93,23.95,124900.0,17.9635,17.9785,17.9335,17.9485,124900.0
2012-04-20 10:55:00,23.95,23.95,23.93,23.95,63100.0,17.9485,17.9485,17.9335,17.9485,63100.0
2012-04-20 11:00:00,23.95,23.95,23.9,23.92,93700.0,17.9485,17.9485,17.911,17.926,93700.0
2012-04-20 11:05:00,23.92,23.95,23.9,23.92,104800.0,17.926,17.9485,17.911,17.926,104800.0
2012-04-20 11:10:00,23.92,23.93,23.9,23.91,71800.0,17.926,17.9335,17.911,17.9185,71800.0
2012-04-20 11:15:00,23.91,23.92,23.88,23.91,162800.0,17.9185,17.926,17.896,17.9185,162800.0
2012-04-20 11:20:00,23.9,23.91,23.84,23.87,402900.0,17.911,17.9185,17.866,17.8885,402900.0
2012-04-20 11:25:00,23.87,23.9,23.83,23.9,174600.0,17.8885,17.911,17.8585,17.911,174600.0
2012-04-20 11:30:00,23.89,23.95,23.89,23.92,85300.0,17.9035,17.9485,17.9035,17.926,85300.0
2012-04-20 11:35:00,23.91,23.93,23.88,23.93,67100.0,17.9185,17.9335,17.896,17.9335,67100.0
2012-04-20 11:40:00,23.92,23.93,23.91,23.93,37200.0,17.926,17.9335,17.9185,17.9335,37200.0
2012-04-20 11:45:00,23.93,23.94,23.91,23.92,36700.0,17.9335,17.941,17.9185,17.926,36700.0
2012-04-20 11:50:00,23.91,23.93,23.9,23.93,23100.0,17.9185,17.9335,17.911,17.9335,23100.0
2012-04-20 11:55:00,23.92,23.95,23.9,23.95,70000.0,17.926,17.9485,17.911,17.9485,70000.0
2012-04-20 12:00:00,23.94,23.95,23.92,23.93,96200.0,17.941,17.9485,17.926,17.9335,96200.0
2012-04-20 12:05:00,23.93,23.94,23.9,23.92,46200.0,17.9335,17.941,17.911,17.926,46200.0
2012-04-20 12:10:00,23.91,23.93,23.89,23.91,136900.0,17.9185,17.9335,17.9035,17.9185,136900.0
2012-04-20 12:15:00,23.91,23.93,23.87,23.93,67900.0,17.9185,17.9335,17.8885,17.9335,67900.0
2012-04-20 12:20:00,23.93,23.93,23.9,23.91,31100.0,17.9335,17.9335,17.911,17.9185,31100.0
2012-04-20 12:25:00,23.91,23.91,23.88,23.89,47700.0,17.9185,17.9185,17.896,17.9035,47700.0
2012-04-20 12:30:00,23.89,23.9,23.88,23.9,16100.0,17.9035,17.911,17.896,17.911,16100.0
2012-04-20 12:35:00,23.89,23.92,23.88,23.89,47000.0,17.9035,17.926,17.896,17.9035,47000.0
2012-04-20 12:40:00,23.88,23.89,23.85,23.87,92100.0,17.896,17.9035,17.8735,17.8885,92100.0
2012-04-20 12:45:00,23.87,23.9,23.86,23.9,47700.0,17.8885,17.911,17.881,17.911,47700.0
2012-04-20 12:50:00,23.89,23.92,23.87,23.88,74500.0,17.9035,17.926,17.8885,17.896,74500.0
2012-04-20 12:55:00,23.87,23.88,23.87,23.88,29400.0,17.8885,17.896,17.8885,17.896,29400.0
2012-04-20 13:00:00,23.88,23.9,23.87,23.9,36400.0,17.896,17.911,17.8885,17.911,36400.0
2012-04-20 13:05:00,23.89,23.9,23.86,23.86,99600.0,17.9035,17.911,17.881,17.881,99600.0
2012-04-20 13:10:00,23.86,23.87,23.82,23.83,113500.0,17.881,17.8885,17.8511,17.8585,113500.0
2012-04-20 13:15:00,23.82,23.85,23.81,23.84,70600.0,17.8511,17.8735,17.8436,17.866,70600.0
2012-04-20 13:20:00,23.85,23.88,23.82,23.87,77800.0,17.8735,17.896,17.8511,17.8885,77800.0
2012-04-20 13:25:00,23.88,23.89,23.84,23.89,65800.0,17.896,17.9035,17.866,17.9035,65800.0
2012-04-20 13:30:00,23.89,23.89,23.85,23.87,52700.0,17.9035,17.9035,17.8735,17.8885,52700.0
2012-04-20 13:35:00,23.87,23.87,23.84,23.86,57300.0,17.8885,17.8885,17.866,17.881,57300.0
2012-04-20 13:40:00,23.86,23.86,23.84,23.84,24600.0,17.881,17.881,17.866,17.866,24600.0
2012-04-20 13:45:00,23.83,23.85,23.83,23.84,40000.0,17.8585,17.8735,17.8585,17.866,40000.0
2012-04-20 13:50:00,23.83,23.85,23.81,23.82,138800.0,17.8585,17.8735,17.8436,17.8511,138800.0
2012-04-20 13:55:00,23.82,23.82,23.74,23.75,278400.0,17.8511,17.8511,17.7911,17.7986,278400.0
2012-04-20 14:00:00,23.75,23.77,23.72,23.74,121600.0,17.7986,17.8136,17.7761,17.7911,121600.0
2012-04-20 14:05:00,23.75,23.76,23.69,23.69,65700.0,17.7986,17.8061,17.7536,17.7536,65700.0
2012-04-20 14:10:00,23.7,23.75,23.69,23.72,258900.0,17.7611,17.7986,17.7536,17.7761,258900.0
2012-04-20 14:15:00,23.72,23.81,23.72,23.78,140200.0,17.7761,17.8436,17.7761,17.8211,140200.0
2012-04-20 14:20:00,23.77,23.8,23.77,23.8,63300.0,17.8136,17.8361,17.8136,17.8361,63300.0
2012-04-20 14:25:00,23.8,23.82,23.77,23.81,162700.0,17.8361,17.8511,17.8136,17.8436,162700.0
2012-04-20 14:30:00,23.8,23.86,23.79,23.84,53700.0,17.8361,17.881,17.8286,17.866,53700.0
2012-04-20 14:35:00,23.85,23.87,23.84,23.87,34200.0,17.8735,17.8885,17.866,17.8885,34200.0
2012-04-20 14:40:00,23.87,23.89,23.86,23.87,49200.0,17.8885,17.9035,17.881,17.8885,49200.0
2012-04-20 14:45:00,23.89,23.89,23.84,23.84,41200.0,17.9035,17.9035,17.866,17.866,41200.0
2012-04-20 14:50:00,23.84,23.85,23.84,23.85,24500.0,17.866,17.8735,17.866,17.8735,24500.0
2012-04-20 14:55:00,23.84,23.85,23.79,23.8,51200.0,17.866,17.8735,17.8286,17.8361,51200.0
2012-04-20 15:00:00,23.79,23.81,23.76,23.77,106800.0,17.8286,17.8436,17.8061,17.8136,106800.0
2012-04-20 15:05:00,23.76,23.77,23.7,23.7,323000.0,17.8061,17.8136,17.7611,17.7611,323000.0
2012-04-20 15:10:00,23.7,23.72,23.69,23.7,812900.0,17.7611,17.7761,17.7536,17.7611,812900.0
2012-04-20 15:15:00,23.7,23.71,23.69,23.7,414400.0,17.7611,17.7686,17.7536,17.7611,414400.0
2012-04-20 15:20:00,23.7,23.71,23.67,23.69,166900.0,17.7611,17.7686,17.7386,17.7536,166900.0
2012-04-20 15:25:00,23.69,23.7,23.68,23.69,207000.0,17.7536,17.7611,17.7461,17.7536,207000.0
2012-04-20 15:30:00,23.69,23.69,23.66,23.67,116100.0,17.7536,17.7536,17.7311,17.7386,116100.0
2012-04-20 15:35:00,23.66,23.7,23.65,23.69,153800.0,17.7311,17.7611,17.7237,17.7536,153800.0
2012-04-20 15:40:00,23.69,23.69,23.62,23.64,200500.0,17.7536,17.7536,17.7012,17.7162,200500.0
2012-04-20 15:45:00,23.63,23.64,23.59,23.6,403300.0,17.7087,17.7162,17.6787,17.6862,403300.0
2012-04-20 15:50:00,23.6,23.63,23.57,23.6,416600.0,17.6862,17.7087,17.6637,17.6862,416600.0
2012-04-20 15:55:00,23.6,23.61,23.52,23.6,1241600.0,17.6862,17.6937,17.6262,17.6862,1241600.0
2012-04-23 09:30:00,23.17,23.21,23.04,23.2,488000.0,17.3639,17.3939,17.2665,17.3864,488000.0
2012-04-23 09:35:00,23.2,23.29,23.12,23.16,324200.0,17.3864,17.4539,17.3265,17.3564,324200.0
2012-04-23 09:40:00,23.15,23.19,23.1,23.13,260700.0,17.3489,17.3789,17.3115,17.334,260700.0
2012-04-23 09:45:00,23.13,23.14,23.09,23.13,148000.0,17.334,17.3414,17.304,17.334,148000.0
2012-04-23 09:50:00,23.12,23.2,23.05,23.16,231100.0,17.3265,17.3864,17.274,17.3564,231100.0
2012-04-23 09:55:00,23.16,23.3,23.13,23.23,297400.0,17.3564,17.4614,17.334,17.4089,297400.0
2012-04-23 10:00:00,23.23,23.26,23.16,23.21,296300.0,17.4089,17.4314,17.3564,17.3939,296300.0
2012-04-23 10:05:00,23.21,23.24,23.14,23.15,141200.0,17.3939,17.4164,17.3414,17.3489,141200.0
2012-04-23 10:10:00,23.16,23.17,23.11,23.16,95100.0,17.3564,17.3639,17.319,17.3564,95100.0
2012-04-23 10:15:00,23.17,23.18,23.14,23.14,40700.0,17.3639,17.3714,17.3414,17.3414,40700.0
2012-04-23 10:20:00,23.14,23.2,23.11,23.2,124100.0,17.3414,17.3864,17.319,17.3864,124100.0
2012-04-23 10:25:00,23.2,23.24,23.19,23.2,274400.0,17.3864,17.4164,17.3789,17.3864,274400.0
2012-04-23 10:30:00,23.2,23.22,23.19,23.22,129200.0,17.3864,17.4014,17.3789,17.4014,129200.0
2012-04-23 10:35:00,23.22,23.26,23.19,23.25,181700.0,17.4014,17.4314,17.3789,17.4239,181700.0
2012-04-23 10:40:00,23.26,23.27,23.19,23.19,395300.0,17.4314,17.4389,17.3789,17.3789,395300.0
2012-04-23 10:45:00,23.18,23.21,23.17,23.19,131700.0,17.3714,17.3939,17.3639,17.3789,131700.0
2012-04-23 10:50:00,23.19,23.21,23.15,23.19,107600.0,17.3789,17.3939,17.3489,17.3789,107600.0
2012-04-23 10:55:00,23.2,23.2,23.15,23.16,91600.0,17.3864,17.3864,17.3489,17.3564,91600.0
2012-04-23 11:00:00,23.16,23.2,23.14,23.15,332000.0,17.3564,17.3864,17.3414,17.3489,332000.0
2012-04-23 11:05:00,23.15,23.19,23.1,23.13,339700.0,17.3489,17.3789,17.3115,17.334,339700.0
2012-04-23 11:10:00,23.13,23.14,23.05,23.07,453800.0,17.334,17.3414,17.274,17.289,453800.0
2012-04-23 11:15:00,23.06,23.09,22.97,23.01,474000.0,17.2815,17.304,17.214,17.244,474000.0
2012-04-23 11:20:00,23.01,23.09,23.0,23.08,155900.0,17.244,17.304,17.2365,17.2965,155900.0
2012-04-23 11:25:00,23.08,23.08,23.03,23.04,226600.0,17.2965,17.2965,17.259,17.2665,226600.0
2012-04-23 11:30:00,23.04,23.07,23.03,23.06,124300.0,17.2665,17.289,17.259,17.2815,124300.0
2012-04-23 11:35:00,23.06,23.1,23.05,23.08,182400.0,17.2815,17.3115,17.274,17.2965,182400.0
2012-04-23 11:40:00,23.08,23.09,23.06,23.06,166000.0,17.2965,17.304,17.2815,17.2815,166000.0
2012-04-23 11:45:00,23.06,23.07,22.97,22.97,380400.0,17.2815,17.289,17.214,17.214,380400.0
2012-04-23 11:50:00,22.98,23.01,22.96,22.98,513700.0,17.2215,17.244,17.2066,17.2215,513700.0
2012-04-23 11:55:00,22.98,23.02,22.96,22.96,275600.0,17.2215,17.2515,17.2066,17.2066,275600.0
2012-04-23 12:00:00,22.96,22.98,22.94,22.96,310300.0,17.2066,17.2215,17.1916,17.2066,310300.0
2012-04-23 12:05:00,22.96,22.97,22.93,22.96,305300.0,17.2066,17.214,17.1841,17.2066,305300.0
2012-04-23 12:10:00,22.96,22.98,22.95,22.98,480500.0,17.2066,17.2215,17.1991,17.2215,480500.0
2012-04-23 12:15:00,22.98,23.02,22.98,22.98,187400.0,17.2215,17.2515,17.2215,17.2215,187400.0
2012-04-23 12:20:00,22.98,23.03,22.93,23.02,188900.0,17.2215,17.259,17.1841,17.2515,188900.0
2012-04-23 12:25:00,23.02,23.07,23.0,23.06,136900.0,17.2515,17.289,17.2365,17.2815,136900.0
2012-04-23 12:30:00,23.06,23.09,23.03,23.07,158400.0,17.2815,17.304,17.259,17.289,158400.0
2012-04-23 12:35:00,23.09,23.1,23.05,23.07,40100.0,17.304,17.3115,17.274,17.289,40100.0
2012-04-23 12:40:00,23.07,23.08,23.03,23.07,76600.0,17.289,17.2965,17.259,17.289,76600.0
2012-04-23 12:45:00,23.06,23.07,23.0,23.03,67100.0,17.2815,17.289,17.2365,17.259,67100.0
2012-04-23 12:50:00,23.02,23.03,22.95,23.0,100100.0,17.2515,17.259,17.1991,17.2365,100100.0
2012-04-23 12:55:00,22.99,23.01,22.99,23.01,56700.0,17.229,17.244,17.229,17.244,56700.0
2012-04-23 13:00:00,23.01,23.03,23.0,23.01,45000.0,17.244,17.259,17.2365,17.244,45000.0
2012-04-23 13:05:00,23.01,23.02,23.0,23.01,67900.0,17.244,17.2515,17.2365,17.244,67900.0
2012-04-23 13:10:00,23.01,23.04,22.96,23.04,195400.0,17.244,17.2665,17.2066,17.2665,195400.0
2012-04-23 13:15:00,23.04,23.04,22.99,23.01,77100.0,17.2665,17.2665,17.229,17.244,77100.0
2012-04-23 13:20:00,23.01,23.03,23.0,23.03,94200.0,17.244,17.259,17.2365,17.259,94200.0
2012-04-23 13:25:00,23.02,23.03,22.99,23.0,135900.0,17.2515,17.259,17.229,17.2365,135900.0
2012-04-23 13:30:00,23.0,23.01,22.99,23.0,65800.0,17.2365,17.244,17.229,17.2365,65800.0
2012-04-23 13:35:00,23.0,23.0,22.99,23.0,11200.0,17.2365,17.2365,17.229,17.2365,11200.0
2012-04-23 13:40:00,23.0,23.01,22.99,23.01,30400.0,17.2365,17.244,17.229,17.244,30400.0
2012-04-23 13:45:00,23.01,23.02,22.98,22.99,67800.0,17.244,17.2515,17.2215,17.229,67800.0
2012-04-23 13:50:00,22.99,23.01,22.98,23.01,62500.0,17.229,17.244,17.2215,17.244,62500.0
2012-04-23 13:55:00,23.01,23.02,22.99,23.0,34200.0,17.244,17.2515,17.229,17.2365,34200.0
2012-04-23 14:00:00,23.0,23.0,22.95,22.98,98600.0,17.2365,17.2365,17.1991,17.2215,98600.0
2012-04-23 14:05:00,22.98,23.0,22.95,22.97,103200.0,17.2215,17.2365,17.1991,17.214,103200.0
2012-04-23 14:10:00,22.96,23.0,22.93,22.99,168600.0,17.2066,17.2365,17.1841,17.229,168600.0
2012-04-23 14:15:00,22.99,23.01,22.96,23.0,59200.0,17.229,17.244,17.2066,17.2365,59200.0
2012-04-23 14:20:00,23.0,23.06,22.99,23.06,169700.0,17.2365,17.2815,17.229,17.2815,169700.0
2012-04-23 14:25:00,23.06,23.06,23.0,23.03,155700.0,17.2815,17.2815,17.2365,17.259,155700.0
2012-04-23 14:30:00,23.03,23.07,23.02,23.07,84700.0,17.259,17.289,17.2515,17.289,84700.0
2012-04-23 14:35:00,23.07,23.07,22.99,23.0,399900.0,17.289,17.289,17.229,17.2365,399900.0
2012-04-23 14:40:00,22.99,23.05,22.98,23.05,268000.0,17.229,17.274,17.2215,17.274,268000.0
2012-04-23 14:45:00,23.05,23.08,22.98,23.0,163400.0,17.274,17.2965,17.2215,17.2365,163400.0
2012-04-23 14:50:00,23.01,23.01,22.97,23.01,118200.0,17.244,17.244,17.214,17.244,118200.0
2012-04-23 14:55:00,23.01,23.01,22.98,22.98,88100.0,17.244,17.244,17.2215,17.2215,88100.0
2012-04-23 15:00:00,22.98,22.99,22.96,22.98,140500.0,17.2215,17.229,17.2066,17.2215,140500.0
2012-04-23 15:05:00,22.98,22.99,22.94,22.95,130100.0,17.2215,17.229,17.1916,17.1991,130100.0
2012-04-23 15:10:00,22.95,22.98,22.94,22.96,91800.0,17.1991,17.2215,17.1916,17.2066,91800.0
2012-04-23 15:15:00,22.96,22.97,22.94,22.96,48300.0,17.2066,17.214,17.1916,17.2066,48300.0
2012-04-23 15:20:00,22.97,22.99,22.94,22.96,119000.0,17.214,17.229,17.1916,17.2066,119000.0
2012-04-23 15:25:00,22.96,23.01,22.96,23.01,61500.0,17.2066,17.244,17.2066,17.244,61500.0
2012-04-23 15:30:00,23.01,23.01,22.96,22.99,166000.0,17.244,17.244,17.2066,17.229,166000.0
2012-04-23 15:35:00,23.0,23.0,22.97,23.0,177400.0,17.2365,17.2365,17.214,17.2365,177400.0
2012-04-23 15:40:00,23.0,23.0,22.99,23.0,131800.0,17.2365,17.2365,17.229,17.2365,131800.0
2012-04-23 15:45:00,23.0,23.0,22.9,22.92,310800.0,17.2365,17.2365,17.1616,17.1766,310800.0
2012-04-23 15:50:00,22.92,22.98,22.91,22.95,403700.0,17.1766,17.2215,17.1691,17.1991,403700.0
2012-04-23 15:55:00,22.96,22.99,22.94,22.96,916400.0,17.2066,17.229,17.1916,17.2066,916400.0
2012-04-24 09:30:00,23.02,23.35,22.96,23.25,402900.0,17.2515,17.4988,17.2066,17.4239,402900.0
2012-04-24 09:35:00,23.26,23.38,23.23,23.36,239800.0,17.4314,17.5213,17.4089,17.5063,239800.0
2012-04-24 09:40:00,23.36,23.38,23.2,23.21,115700.0,17.5063,17.5213,17.3864,17.3939,115700.0
2012-04-24 09:45:00,23.21,23.26,23.15,23.24,91000.0,17.3939,17.4314,17.3489,17.4164,91000.0
2012-04-24 09:50:00,23.24,23.29,23.19,23.26,165500.0,17.4164,17.4539,17.3789,17.4314,165500.0
2012-04-24 09:55:00,23.26,23.26,23.14,23.19,73800.0,17.4314,17.4314,17.3414,17.3789,73800.0
2012-04-24 10:00:00,23.2,23.24,23.09,23.2,164800.0,17.3864,17.4164,17.304,17.3864,164800.0
2012-04-24 10:05:00,23.2,23.24,23.19,23.24,103900.0,17.3864,17.4164,17.3789,17.4164,103900.0
2012-04-24 10:10:00,23.25,23.32,23.24,23.28,140700.0,17.4239,17.4763,17.4164,17.4464,140700.0
2012-04-24 10:15:00,23.27,23.3,23.19,23.2,75700.0,17.4389,17.4614,17.3789,17.3864,75700.0
2012-04-24 10:20:00,23.2,23.22,23.17,23.19,79600.0,17.3864,17.4014,17.3639,17.3789,79600.0
2012-04-24 10:25:00,23.2,23.2,23.17,23.17,68900.0,17.3864,17.3864,17.3639,17.3639,68900.0
2012-04-24 10:30:00,23.17,23.26,23.17,23.24,71800.0,17.3639,17.4314,17.3639,17.4164,71800.0
2012-04-24 10:35:00,23.23,23.23,23.19,23.2,57100.0,17.4089,17.4089,17.3789,17.3864,57100.0
2012-04-24 10:40:00,23.2,23.24,23.19,23.24,47600.0,17.3864,17.4164,17.3789,17.4164,47600.0
2012-04-24 10:45:00,23.24,23.27,23.21,23.27,42400.0,17.4164,17.4389,17.3939,17.4389,42400.0
2012-04-24 10:50:00,23.26,23.34,23.23,23.32,172500.0,17.4314,17.4913,17.4089,17.4763,172500.0
2012-04-24 10:55:00,23.32,23.39,23.32,23.38,125000.0,17.4763,17.5288,17.4763,17.5213,125000.0
2012-04-24 11:00:00,23.38,23.4,23.33,23.33,189400.0,17.5213,17.5363,17.4838,17.4838,189400.0
2012-04-24 11:05:00,23.33,23.34,23.3,23.33,39000.0,17.4838,17.4913,17.4614,17.4838,39000.0
2012-04-24 11:10:00,23.33,23.39,23.33,23.38,64300.0,17.4838,17.5288,17.4838,17.5213,64300.0
2012-04-24 11:15:00,23.39,23.39,23.35,23.39,27000.0,17.5288,17.5288,17.4988,17.5288,27000.0
2012-04-24 11:20:00,23.39,23.39,23.33,23.34,49500.0,17.5288,17.5288,17.4838,17.4913,49500.0
2012-04-24 11:25:00,23.34,23.34,23.24,23.24,91700.0,17.4913,17.4913,17.4164,17.4164,91700.0
2012-04-24 11:30:00,23.25,23.28,23.2,23.21,116000.0,17.4239,17.4464,17.3864,17.3939,116000.0
2012-04-24 11:35:00,23.2,23.21,23.17,23.2,94400.0,17.3864,17.3939,17.3639,17.3864,94400.0
2012-04-24 11:40:00,23.2,23.23,23.18,23.18,54900.0,17.3864,17.4089,17.3714,17.3714,54900.0
2012-04-24 11:45:00,23.18,23.24,23.18,23.23,77400.0,17.3714,17.4164,17.3714,17.4089,77400.0
2012-04-24 11:50:00,23.24,23.26,23.23,23.26,48700.0,17.4164,17.4314,17.4089,17.4314,48700.0
2012-04-24 11:55:00,23.25,23.26,23.2,23.2,37400.0,17.4239,17.4314,17.3864,17.3864,37400.0
2012-04-24 12:00:00,23.21,23.21,23.19,23.2,47300.0,17.3939,17.3939,17.3789,17.3864,47300.0
2012-04-24 12:05:00,23.19,23.2,23.19,23.19,40900.0,17.3789,17.3864,17.3789,17.3789,40900.0
2012-04-24 12:10:00,23.19,23.2,23.15,23.15,86500.0,17.3789,17.3864,17.3489,17.3489,86500.0
2012-04-24 12:15:00,23.15,23.16,23.12,23.12,53900.0,17.3489,17.3564,17.3265,17.3265,53900.0
2012-04-24 12:20:00,23.12,23.16,23.11,23.16,65600.0,17.3265,17.3564,17.319,17.3564,65600.0
2012-04-24 12:25:00,23.16,23.21,23.15,23.21,45400.0,17.3564,17.3939,17.3489,17.3939,45400.0
2012-04-24 12:30:00,23.21,23.21,23.2,23.21,12400.0,17.3939,17.3939,17.3864,17.3939,12400.0
2012-04-24 12:35:00,23.21,23.21,23.16,23.18,48900.0,17.3939,17.3939,17.3564,17.3714,48900.0
2012-04-24 12:40:00,23.17,23.18,23.15,23.18,50100.0,17.3639,17.3714,17.3489,17.3714,50100.0
2012-04-24 12:45:00,23.18,23.18,23.14,23.14,27200.0,17.3714,17.3714,17.3414,17.3414,27200.0
2012-04-24 12:50:00,23.14,23.15,23.1,23.11,42000.0,17.3414,17.3489,17.3115,17.319,42000.0
2012-04-24 12:55:00,23.11,23.12,23.08,23.1,79100.0,17.319,17.3265,17.2965,17.3115,79100.0
2012-04-24 13:00:00,23.1,23.13,23.09,23.12,72200.0,17.3115,17.334,17.304,17.3265,72200.0
2012-04-24 13:05:00,23.12,23.13,23.12,23.13,18100.0,17.3265,17.334,17.3265,17.334,18100.0
2012-04-24 13:10:00,23.13,23.13,23.1,23.1,35900.0,17.334,17.334,17.3115,17.3115,35900.0
2012-04-24 13:15:00,23.11,23.12,23.08,23.12,88700.0,17.319,17.3265,17.2965,17.3265,88700.0
2012-04-24 13:20:00,23.12,23.16,23.12,23.16,54800.0,17.3265,17.3564,17.3265,17.3564,54800.0
2012-04-24 13:25:00,23.15,23.16,23.12,23.13,29200.0,17.3489,17.3564,17.3265,17.334,29200.0
2012-04-24 13:30:00,23.12,23.19,23.12,23.18,69900.0,17.3265,17.3789,17.3265,17.3714,69900.0
2012-04-24 13:35:00,23.17,23.2,23.17,23.2,74300.0,17.3639,17.3864,17.3639,17.3864,74300.0
2012-04-24 13:40:00,23.19,23.2,23.17,23.18,48400.0,17.3789,17.3864,17.3639,17.3714,48400.0
2012-04-24 13:45:00,23.17,23.18,23.16,23.18,33000.0,17.3639,17.3714,17.3564,17.3714,33000.0
2012-04-24 13:50:00,23.17,23.18,23.14,23.14,48000.0,17.3639,17.3714,17.3414,17.3414,48000.0
2012-04-24 13:55:00,23.14,23.14,23.08,23.08,76100.0,17.3414,17.3414,17.2965,17.2965,76100.0
2012-04-24 14:00:00,23.08,23.09,23.08,23.08,20600.0,17.2965,17.304,17.2965,17.2965,20600.0
2012-04-24 14:05:00,23.09,23.1,23.08,23.09,57500.0,17.304,17.3115,17.2965,17.304,57500.0
2012-04-24 14:10:00,23.1,23.1,23.04,23.07,109300.0,17.3115,17.3115,17.2665,17.289,109300.0
2012-04-24 14:15:00,23.07,23.08,23.06,23.08,83100.0,17.289,17.2965,17.2815,17.2965,83100.0
2012-04-24 14:20:00,23.07,23.08,23.03,23.05,129700.0,17.289,17.2965,17.259,17.274,129700.0
2012-04-24 14:25:00,23.05,23.09,22.98,23.08,150500.0,17.274,17.304,17.2215,17.2965,150500.0
2012-04-24 14:30:00,23.09,23.14,23.07,23.14,81400.0,17.304,17.3414,17.289,17.3414,81400.0
2012-04-24 14:35:00,23.14,23.16,23.11,23.16,75800.0,17.3414,17.3564,17.319,17.3564,75800.0
2012-04-24 14:40:00,23.15,23.16,23.12,23.13,33500.0,17.3489,17.3564,17.3265,17.334,33500.0
2012-04-24 14:45:00,23.12,23.13,23.12,23.12,45200.0,17.3265,17.334,17.3265,17.3265,45200.0
2012-04-24 14:50:00,23.12,23.14,23.1,23.1,81400.0,17.3265,17.3414,17.3115,17.3115,81400.0
2012-04-24 14:55:00,23.11,23.13,23.09,23.12,41100.0,17.319,17.334,17.304,17.3265,41100.0
2012-04-24 15:00:00,23.13,23.13,23.09,23.1,81700.0,17.334,17.334,17.304,17.3115,81700.0
2012-04-24 15:05:00,23.1,23.1,23.08,23.08,66300.0,17.3115,17.3115,17.2965,17.2965,66300.0
2012-04-24 15:10:00,23.08,23.09,22.99,22.99,184900.0,17.2965,17.304,17.229,17.229,184900.0
2012-04-24 15:15:00,23.0,23.05,22.98,23.01,141300.0,17.2365,17.274,17.2215,17.244,141300.0
2012-04-24 15:20:00,23.02,23.03,23.0,23.02,167500.0,17.2515,17.259,17.2365,17.2515,167500.0
2012-04-24 15:25:00,23.03,23.03,22.98,22.99,96500.0,17.259,17.259,17.2215,17.229,96500.0
2012-04-24 15:30:00,22.98,23.03,22.97,23.03,132100.0,17.2215,17.259,17.214,17.259,132100.0
2012-04-24 15:35:00,23.03,23.03,23.0,23.0,90500.0,17.259,17.259,17.2365,17.2365,90500.0
2012-04-24 15:40:00,23.01,23.06,22.99,23.03,182600.0,17.244,17.2815,17.229,17.259,182600.0
2012-04-24 15:45:00,23.02,23.04,23.0,23.01,123500.0,17.2515,17.2665,17.2365,17.244,123500.0
2012-04-24 15:50:00,23.01,23.01,22.91,22.91,380600.0,17.244,17.244,17.1691,17.1691,380600.0
2012-04-24 15:55:00,22.92,22.96,22.88,22.89,1116600.0,17.1766,17.2066,17.1466,17.1541,1116600.0
2012-04-25 09:30:00,23.17,23.23,23.13,23.18,151900.0,17.3639,17.4089,17.334,17.3714,151900.0
2012-04-25 09:35:00,23.18,23.18,23.12,23.15,73700.0,17.3714,17.3714,17.3265,17.3489,73700.0
2012-04-25 09:40:00,23.15,23.19,23.09,23.13,125100.0,17.3489,17.3789,17.304,17.334,125100.0
2012-04-25 09:45:00,23.13,23.18,23.08,23.08,64700.0,17.334,17.3714,17.2965,17.2965,64700.0
2012-04-25 09:50:00,23.08,23.13,23.08,23.1,61800.0,17.2965,17.334,17.2965,17.3115,61800.0
2012-04-25 09:55:00,23.09,23.1,23.01,23.07,109600.0,17.304,17.3115,17.244,17.289,109600.0
2012-04-25 10:00:00,23.07,23.07,23.0,23.01,97700.0,17.289,17.289,17.2365,17.244,97700.0
2012-04-25 10:05:00,23.01,23.01,22.95,22.97,88600.0,17.244,17.244,17.1991,17.214,88600.0
2012-04-25 10:10:00,22.97,22.98,22.91,22.92,138700.0,17.214,17.2215,17.1691,17.1766,138700.0
2012-04-25 10:15:00,22.92,22.97,22.91,22.93,108300.0,17.1766,17.214,17.1691,17.1841,108300.0
2012-04-25 10:20:00,22.93,22.98,22.92,22.94,86300.0,17.1841,17.2215,17.1766,17.1916,86300.0
2012-04-25 10:25:00,22.93,22.97,22.91,22.92,46700.0,17.1841,17.214,17.1691,17.1766,46700.0
2012-04-25 10:30:00,22.91,22.93,22.89,22.9,109500.0,17.1691,17.1841,17.1541,17.1616,109500.0
2012-04-25 10:35:00,22.89,22.92,22.89,22.91,71300.0,17.1541,17.1766,17.1541,17.1691,71300.0
2012-04-25 10:40:00,22.9,22.93,22.89,22.93,38800.0,17.1616,17.1841,17.1541,17.1841,38800.0
2012-04-25 10:45:00,22.93,22.94,22.9,22.92,51100.0,17.1841,17.1916,17.1616,17.1766,51100.0
2012-04-25 10:50:00,22.92,22.94,22.9,22.93,35500.0,17.1766,17.1916,17.1616,17.1841,35500.0
2012-04-25 10:55:00,22.94,22.95,22.91,22.92,56300.0,17.1916,17.1991,17.1691,17.1766,56300.0
2012-04-25 11:00:00,22.92,22.92,22.89,22.9,57600.0,17.1766,17.1766,17.1541,17.1616,57600.0
2012-04-25 11:05:00,22.9,22.92,22.89,22.92,52300.0,17.1616,17.1766,17.1541,17.1766,52300.0
2012-04-25 11:10:00,22.91,22.92,22.89,22.91,32600.0,17.1691,17.1766,17.1541,17.1691,32600.0
2012-04-25 11:15:00,22.92,22.94,22.9,22.94,62500.0,17.1766,17.1916,17.1616,17.1916,62500.0
2012-04-25 11:20:00,22.93,23.01,22.93,22.98,125500.0,17.1841,17.244,17.1841,17.2215,125500.0
2012-04-25 11:25:00,22.99,23.04,22.99,23.04,91500.0,17.229,17.2665,17.229,17.2665,91500.0
2012-04-25 11:30:00,23.03,23.04,22.97,23.01,36700.0,17.259,17.2665,17.214,17.244,36700.0
2012-04-25 11:35:00,23.0,23.04,22.99,23.01,54600.0,17.2365,17.2665,17.229,17.244,54600.0
2012-04-25 11:40:00,23.01,23.04,23.0,23.04,20500.0,17.244,17.2665,17.2365,17.2665,20500.0
2012-04-25 11:45:00,23.03,23.04,23.0,23.0,38500.0,17.259,17.2665,17.2365,17.2365,38500.0
2012-04-25 11:50:00,23.0,23.02,22.98,23.01,123300.0,17.2365,17.2515,17.2215,17.244,123300.0
2012-04-25 11:55:00,23.01,23.01,22.98,22.98,40500.0,17.244,17.244,17.2215,17.2215,40500.0
2012-04-25 12:00:00,22.99,23.04,22.99,23.03,62400.0,17.229,17.2665,17.229,17.259,62400.0
2012-04-25 12:05:00,23.04,23.04,23.01,23.01,36900.0,17.2665,17.2665,17.244,17.244,36900.0
2012-04-25 12:10:00,23.01,23.1,23.0,23.1,90800.0,17.244,17.3115,17.2365,17.3115,90800.0
2012-04-25 12:15:00,23.1,23.1,23.03,23.04,47200.0,17.3115,17.3115,17.259,17.2665,47200.0
2012-04-25 12:20:00,23.04,23.05,23.02,23.05,15500.0,17.2665,17.274,17.2515,17.274,15500.0
2012-04-25 12:25:00,23.04,23.05,22.96,23.01,85500.0,17.2665,17.274,17.2066,17.244,85500.0
2012-04-25 12:30:00,23.01,23.02,22.97,23.02,42400.0,17.244,17.2515,17.214,17.2515,42400.0
2012-04-25 12:35:00,23.02,23.05,23.01,23.03,29200.0,17.2515,17.274,17.244,17.259,29200.0
2012-04-25 12:40:00,23.03,23.08,23.03,23.05,77400.0,17.259,17.2965,17.259,17.274,77400.0
2012-04-25 12:45:00,23.04,23.08,23.04,23.06,26000.0,17.2665,17.2965,17.2665,17.2815,26000.0
2012-04-25 12:50:00,23.07,23.12,23.07,23.12,29100.0,17.289,17.3265,17.289,17.3265,29100.0
2012-04-25 12:55:00,23.12,23.19,23.11,23.19,73600.0,17.3265,17.3789,17.319,17.3789,73600.0
2012-04-25 13:00:00,23.19,23.2,23.13,23.15,71400.0,17.3789,17.3864,17.334,17.3489,71400.0
2012-04-25 13:05:00,23.16,23.22,23.16,23.21,56300.0,17.3564,17.4014,17.3564,17.3939,56300.0
2012-04-25 13:10:00,23.21,23.21,23.16,23.17,22800.0,17.3939,17.3939,17.3564,17.3639,22800.0
2012-04-25 13:15:00,23.17,23.19,23.16,23.17,34000.0,17.3639,17.3789,17.3564,17.3639,34000.0
2012-04-25 13:20:00,23.18,23.18,23.14,23.15,65500.0,17.3714,17.3714,17.3414,17.3489,65500.0
2012-04-25 13:25:00,23.15,23.17,23.14,23.16,24500.0,17.3489,17.3639,17.3414,17.3564,24500.0
2012-04-25 13:30:00,23.16,23.17,23.14,23.14,23600.0,17.3564,17.3639,17.3414,17.3414,23600.0
2012-04-25 13:35:00,23.15,23.18,23.14,23.14,56700.0,17.3489,17.3714,17.3414,17.3414,56700.0
2012-04-25 13:40:00,23.15,23.17,23.14,23.16,38100.0,17.3489,17.3639,17.3414,17.3564,38100.0
2012-04-25 13:45:00,23.14,23.16,23.13,23.14,23100.0,17.3414,17.3564,17.334,17.3414,23100.0
2012-04-25 13:50:00,23.13,23.15,23.12,23.14,39000.0,17.334,17.3489,17.3265,17.3414,39000.0
2012-04-25 13:55:00,23.13,23.14,23.12,23.12,12500.0,17.334,17.3414,17.3265,17.3265,12500.0
2012-04-25 14:00:00,23.12,23.14,23.09,23.14,91100.0,17.3265,17.3414,17.304,17.3414,91100.0
2012-04-25 14:05:00,23.13,23.13,23.09,23.1,31400.0,17.334,17.334,17.304,17.3115,31400.0
2012-04-25 14:10:00,23.11,23.15,23.11,23.13,29800.0,17.319,17.3489,17.319,17.334,29800.0
2012-04-25 14:15:00,23.12,23.14,23.11,23.13,29300.0,17.3265,17.3414,17.319,17.334,29300.0
2012-04-25 14:20:00,23.14,23.21,23.13,23.2,74800.0,17.3414,17.3939,17.334,17.3864,74800.0
2012-04-25 14:25:00,23.2,23.24,23.18,23.21,84300.0,17.3864,17.4164,17.3714,17.3939,84300.0
2012-04-25 14:30:00,23.21,23.23,23.13,23.16,45800.0,17.3939,17.4089,17.334,17.3564,45800.0
2012-04-25 14:35:00,23.16,23.18,23.13,23.17,48600.0,17.3564,17.3714,17.334,17.3639,48600.0
2012-04-25 14:40:00,23.17,23.19,23.15,23.15,27000.0,17.3639,17.3789,17.3489,17.3489,27000.0
2012-04-25 14:45:00,23.15,23.24,23.15,23.24,71100.0,17.3489,17.4164,17.3489,17.4164,71100.0
2012-04-25 14:50:00,23.23,23.24,23.21,23.23,28700.0,17.4089,17.4164,17.3939,17.4089,28700.0
2012-04-25 14:55:00,23.24,23.24,23.21,23.23,48600.0,17.4164,17.4164,17.3939,17.4089,48600.0
2012-04-25 15:00:00,23.23,23.3,23.23,23.29,85100.0,17.4089,17.4614,17.4089,17.4539,85100.0
2012-04-25 15:05:00,23.28,23.29,23.2,23.22,44300.0,17.4464,17.4539,17.3864,17.4014,44300.0
2012-04-25 15:10:00,23.22,23.23,23.21,23.22,42200.0,17.4014,17.4089,17.3939,17.4014,42200.0
2012-04-25 15:15:00,23.22,23.26,23.2,23.26,81700.0,17.4014,17.4314,17.3864,17.4314,81700.0
2012-04-25 15:20:00,23.26,23.28,23.25,23.26,85200.0,17.4314,17.4464,17.4239,17.4314,85200.0
2012-04-25 15:25:00,23.26,23.27,23.24,23.24,31200.0,17.4314,17.4389,17.4164,17.4164,31200.0
2012-04-25 15:30:00,23.24,23.25,23.24,23.25,53000.0,17.4164,17.4239,17.4164,17.4239,53000.0
2012-04-25 15:35:00,23.25,23.28,23.24,23.28,46100.0,17.4239,17.4464,17.4164,17.4464,46100.0
2012-04-25 15:40:00,23.28,23.36,23.27,23.28,201600.0,17.4464,17.5063,17.4389,17.4464,201600.0
2012-04-25 15:45:00,23.3,23.3,23.25,23.28,81700.0,17.4614,17.4614,17.4239,17.4464,81700.0
2012-04-25 15:50:00,23.29,23.31,23.28,23.3,87100.0,17.4539,17.4688,17.4464,17.4614,87100.0
2012-04-25 15:55:00,23.29,23.32,23.27,23.32,275300.0,17.4539,17.4763,17.4389,17.4763,275300.0
2012-04-26 09:30:00,23.16,23.44,23.16,23.44,208100.0,17.3564,17.5663,17.3564,17.5663,208100.0
2012-04-26 09:35:00,23.43,23.54,23.29,23.49,183700.0,17.5588,17.6412,17.4539,17.6037,183700.0
2012-04-26 09:40:00,23.49,23.49,23.35,23.46,102000.0,17.6037,17.6037,17.4988,17.5813,102000.0
2012-04-26 09:45:00,23.46,23.51,23.45,23.49,124200.0,17.5813,17.6187,17.5738,17.6037,124200.0
2012-04-26 09:50:00,23.49,23.51,23.46,23.5,76200.0,17.6037,17.6187,17.5813,17.6112,76200.0
2012-04-26 09:55:00,23.5,23.51,23.42,23.5,99100.0,17.6112,17.6187,17.5513,17.6112,99100.0
2012-04-26 10:00:00,23.5,23.55,23.49,23.5,71800.0,17.6112,17.6487,17.6037,17.6112,71800.0
2012-04-26 10:05:00,23.5,23.56,23.49,23.55,78800.0,17.6112,17.6562,17.6037,17.6487,78800.0
2012-04-26 10:10:00,23.55,23.58,23.48,23.5,55700.0,17.6487,17.6712,17.5963,17.6112,55700.0
2012-04-26 10:15:00,23.5,23.58,23.5,23.56,41600.0,17.6112,17.6712,17.6112,17.6562,41600.0
2012-04-26 10:20:00,23.57,23.57,23.5,23.55,105200.0,17.6637,17.6637,17.6112,17.6487,105200.0
2012-04-26 10:25:00,23.55,23.61,23.53,23.6,125500.0,17.6487,17.6937,17.6337,17.6862,125500.0
2012-04-26 10:30:00,23.6,23.61,23.53,23.57,124900.0,17.6862,17.6937,17.6337,17.6637,124900.0
2012-04-26 10:35:00,23.56,23.61,23.56,23.56,196800.0,17.6562,17.6937,17.6562,17.6562,196800.0
2012-04-26 10:40:00,23.57,23.62,23.56,23.62,41200.0,17.6637,17.7012,17.6562,17.7012,41200.0
2012-04-26 10:45:00,23.62,23.69,23.62,23.69,84600.0,17.7012,17.7536,17.7012,17.7536,84600.0
2012-04-26 10:50:00,23.69,23.7,23.59,23.59,111100.0,17.7536,17.7611,17.6787,17.6787,111100.0
2012-04-26 10:55:00,23.6,23.63,23.57,23.59,45700.0,17.6862,17.7087,17.6637,17.6787,45700.0
2012-04-26 11:00:00,23.59,23.61,23.56,23.61,38100.0,17.6787,17.6937,17.6562,17.6937,38100.0
2012-04-26 11:05:00,23.61,23.62,23.55,23.55,25000.0,17.6937,17.7012,17.6487,17.6487,25000.0
2012-04-26 11:10:00,23.55,23.56,23.51,23.51,31800.0,17.6487,17.6562,17.6187,17.6187,31800.0
2012-04-26 11:15:00,23.51,23.52,23.5,23.51,24400.0,17.6187,17.6262,17.6112,17.6187,24400.0
2012-04-26 11:20:00,23.5,23.55,23.5,23.55,31300.0,17.6112,17.6487,17.6112,17.6487,31300.0
2012-04-26 11:25:00,23.54,23.56,23.5,23.55,97300.0,17.6412,17.6562,17.6112,17.6487,97300.0
2012-04-26 11:30:00,23.54,23.55,23.51,23.53,29900.0,17.6412,17.6487,17.6187,17.6337,29900.0
2012-04-26 11:35:00,23.53,23.55,23.51,23.54,86300.0,17.6337,17.6487,17.6187,17.6412,86300.0
2012-04-26 11:40:00,23.54,23.55,23.51,23.51,18800.0,17.6412,17.6487,17.6187,17.6187,18800.0
2012-04-26 11:45:00,23.51,23.52,23.49,23.5,33200.0,17.6187,17.6262,17.6037,17.6112,33200.0
2012-04-26 11:50:00,23.51,23.55,23.49,23.52,41800.0,17.6187,17.6487,17.6037,17.6262,41800.0
2012-04-26 11:55:00,23.53,23.53,23.5,23.52,32900.0,17.6337,17.6337,17.6112,17.6262,32900.0
2012-04-26 12:00:00,23.51,23.53,23.5,23.51,20500.0,17.6187,17.6337,17.6112,17.6187,20500.0
2012-04-26 12:05:00,23.52,23.52,23.49,23.49,28100.0,17.6262,17.6262,17.6037,17.6037,28100.0
2012-04-26 12:10:00,23.5,23.54,23.49,23.54,66200.0,17.6112,17.6412,17.6037,17.6412,66200.0
2012-04-26 12:15:00,23.54,23.55,23.52,23.53,19700.0,17.6412,17.6487,17.6262,17.6337,19700.0
2012-04-26 12:20:00,23.53,23.53,23.5,23.51,8400.0,17.6337,17.6337,17.6112,17.6187,8400.0
2012-04-26 12:25:00,23.5,23.51,23.49,23.5,15800.0,17.6112,17.6187,17.6037,17.6112,15800.0
2012-04-26 12:30:00,23.5,23.5,23.48,23.48,37400.0,17.6112,17.6112,17.5963,17.5963,37400.0
2012-04-26 12:35:00,23.48,23.48,23.43,23.44,211900.0,17.5963,17.5963,17.5588,17.5663,211900.0
2012-04-26 12:40:00,23.44,23.45,23.43,23.44,66000.0,17.5663,17.5738,17.5588,17.5663,66000.0
2012-04-26 12:45:00,23.44,23.45,23.43,23.43,50000.0,17.5663,17.5738,17.5588,17.5588,50000.0
2012-04-26 12:50:00,23.43,23.44,23.42,23.43,95800.0,17.5588,17.5663,17.5513,17.5588,95800.0
2012-04-26 12:55:00,23.43,23.43,23.42,23.43,42800.0,17.5588,17.5588,17.5513,17.5588,42800.0
2012-04-26 13:00:00,23.42,23.44,23.42,23.44,66500.0,17.5513,17.5663,17.5513,17.5663,66500.0
2012-04-26 13:05:00,23.43,23.45,23.43,23.43,49600.0,17.5588,17.5738,17.5588,17.5588,49600.0
2012-04-26 13:10:00,23.43,23.45,23.42,23.43,221100.0,17.5588,17.5738,17.5513,17.5588,221100.0
2012-04-26 13:15:00,23.43,23.49,23.42,23.49,111500.0,17.5588,17.6037,17.5513,17.6037,111500.0
2012-04-26 13:20:00,23.49,23.5,23.48,23.5,21200.0,17.6037,17.6112,17.5963,17.6112,21200.0
2012-04-26 13:25:00,23.5,23.52,23.49,23.52,35700.0,17.6112,17.6262,17.6037,17.6262,35700.0
2012-04-26 13:30:00,23.52,23.55,23.52,23.53,43400.0,17.6262,17.6487,17.6262,17.6337,43400.0
2012-04-26 13:35:00,23.54,23.6,23.53,23.59,32300.0,17.6412,17.6862,17.6337,17.6787,32300.0
2012-04-26 13:40:00,23.59,23.61,23.57,23.6,88700.0,17.6787,17.6937,17.6637,17.6862,88700.0
2012-04-26 13:45:00,23.6,23.62,23.59,23.62,56300.0,17.6862,17.7012,17.6787,17.7012,56300.0
2012-04-26 13:50:00,23.61,23.61,23.6,23.61,22500.0,17.6937,17.6937,17.6862,17.6937,22500.0
2012-04-26 13:55:00,23.61,23.62,23.6,23.62,31700.0,17.6937,17.7012,17.6862,17.7012,31700.0
2012-04-26 14:00:00,23.61,23.65,23.61,23.61,34500.0,17.6937,17.7237,17.6937,17.6937,34500.0
2012-04-26 14:05:00,23.62,23.62,23.6,23.6,29900.0,17.7012,17.7012,17.6862,17.6862,29900.0
2012-04-26 14:10:00,23.6,23.62,23.6,23.61,57600.0,17.6862,17.7012,17.6862,17.6937,57600.0
2012-04-26 14:15:00,23.61,23.62,23.6,23.62,23600.0,17.6937,17.7012,17.6862,17.7012,23600.0
2012-04-26 14:20:00,23.62,23.64,23.6,23.64,46600.0,17.7012,17.7162,17.6862,17.7162,46600.0
2012-04-26 14:25:00,23.64,23.64,23.61,23.63,26100.0,17.7162,17.7162,17.6937,17.7087,26100.0
2012-04-26 14:30:00,23.64,23.65,23.62,23.63,22400.0,17.7162,17.7237,17.7012,17.7087,22400.0
2012-04-26 14:35:00,23.63,23.63,23.61,23.62,21600.0,17.7087,17.7087,17.6937,17.7012,21600.0
2012-04-26 14:40:00,23.61,23.67,23.61,23.67,96700.0,17.6937,17.7386,17.6937,17.7386,96700.0
2012-04-26 14:45:00,23.67,23.68,23.63,23.67,86800.0,17.7386,17.7461,17.7087,17.7386,86800.0
2012-04-26 14:50:00,23.67,23.68,23.63,23.64,23300.0,17.7386,17.7461,17.7087,17.7162,23300.0
2012-04-26 14:55:00,23.63,23.66,23.63,23.63,36200.0,17.7087,17.7311,17.7087,17.7087,36200.0
2012-04-26 15:00:00,23.63,23.65,23.62,23.64,69500.0,17.7087,17.7237,17.7012,17.7162,69500.0
2012-04-26 15:05:00,23.65,23.65,23.63,23.63,33600.0,17.7237,17.7237,17.7087,17.7087,33600.0
2012-04-26 15:10:00,23.64,23.65,23.63,23.65,48800.0,17.7162,17.7237,17.7087,17.7237,48800.0
2012-04-26 15:15:00,23.65,23.66,23.63,23.66,56000.0,17.7237,17.7311,17.7087,17.7311,56000.0
2012-04-26 15:20:00,23.65,23.66,23.64,23.66,122700.0,17.7237,17.7311,17.7162,17.7311,122700.0
2012-04-26 15:25:00,23.66,23.66,23.65,23.65,102300.0,17.7311,17.7311,17.7237,17.7237,102300.0
2012-04-26 15:30:00,23.65,23.69,23.65,23.67,127600.0,17.7237,17.7536,17.7237,17.7386,127600.0
2012-04-26 15:35:00,23.67,23.7,23.66,23.67,107100.0,17.7386,17.7611,17.7311,17.7386,107100.0
2012-04-26 15:40:00,23.67,23.75,23.66,23.71,420300.0,17.7386,17.7986,17.7311,17.7686,420300.0
2012-04-26 15:45:00,23.71,23.74,23.71,23.71,129400.0,17.7686,17.7911,17.7686,17.7686,129400.0
2012-04-26 15:50:00,23.71,23.72,23.69,23.69,241800.0,17.7686,17.7761,17.7536,17.7536,241800.0
2012-04-26 15:55:00,23.7,23.73,23.67,23.72,430500.0,17.7611,17.7836,17.7386,17.7761,430500.0
2012-04-27 09:30:00,23.81,23.88,23.75,23.82,159500.0,17.8436,17.896,17.7986,17.8511,159500.0
2012-04-27 09:35:00,23.82,24.09,23.75,24.08,246800.0,17.8511,18.0534,17.7986,18.0459,246800.0
2012-04-27 09:40:00,24.07,24.09,23.88,23.89,177800.0,18.0384,18.0534,17.896,17.9035,177800.0
2012-04-27 09:45:00,23.89,23.9,23.71,23.72,257700.0,17.9035,17.911,17.7686,17.7761,257700.0
2012-04-27 09:50:00,23.71,23.74,23.63,23.73,96900.0,17.7686,17.7911,17.7087,17.7836,96900.0
2012-04-27 09:55:00,23.75,23.8,23.69,23.71,82600.0,17.7986,17.8361,17.7536,17.7686,82600.0
2012-04-27 10:00:00,23.7,23.79,23.68,23.77,213600.0,17.7611,17.8286,17.7461,17.8136,213600.0
2012-04-27 10:05:00,23.76,23.76,23.74,23.75,111700.0,17.8061,17.8061,17.7911,17.7986,111700.0
2012-04-27 10:10:00,23.76,23.81,23.75,23.8,144000.0,17.8061,17.8436,17.7986,17.8361,144000.0
2012-04-27 10:15:00,23.8,23.81,23.73,23.74,204900.0,17.8361,17.8436,17.7836,17.7911,204900.0
2012-04-27 10:20:00,23.74,23.74,23.66,23.69,72400.0,17.7911,17.7911,17.7311,17.7536,72400.0
2012-04-27 10:25:00,23.69,23.71,23.61,23.65,197800.0,17.7536,17.7686,17.6937,17.7237,197800.0
2012-04-27 10:30:00,23.66,23.67,23.61,23.66,89800.0,17.7311,17.7386,17.6937,17.7311,89800.0
2012-04-27 10:35:00,23.66,23.68,23.6,23.63,119200.0,17.7311,17.7461,17.6862,17.7087,119200.0
2012-04-27 10:40:00,23.64,23.64,23.58,23.6,89600.0,17.7162,17.7162,17.6712,17.6862,89600.0
2012-04-27 10:45:00,23.59,23.6,23.54,23.6,54400.0,17.6787,17.6862,17.6412,17.6862,54400.0
2012-04-27 10:50:00,23.6,23.61,23.59,23.6,92500.0,17.6862,17.6937,17.6787,17.6862,92500.0
2012-04-27 10:55:00,23.6,23.6,23.57,23.57,67800.0,17.6862,17.6862,17.6637,17.6637,67800.0
2012-04-27 11:00:00,23.58,23.58,23.5,23.5,91200.0,17.6712,17.6712,17.6112,17.6112,91200.0
2012-04-27 11:05:00,23.51,23.54,23.5,23.53,164200.0,17.6187,17.6412,17.6112,17.6337,164200.0
2012-04-27 11:10:00,23.53,23.54,23.52,23.52,88700.0,17.6337,17.6412,17.6262,17.6262,88700.0
2012-04-27 11:15:00,23.52,23.53,23.46,23.46,90800.0,17.6262,17.6337,17.5813,17.5813,90800.0
2012-04-27 11:20:00,23.46,23.48,23.46,23.47,69200.0,17.5813,17.5963,17.5813,17.5888,69200.0
2012-04-27 11:25:00,23.47,23.5,23.46,23.47,291500.0,17.5888,17.6112,17.5813,17.5888,291500.0
2012-04-27 11:30:00,23.47,23.47,23.45,23.46,33900.0,17.5888,17.5888,17.5738,17.5813,33900.0
2012-04-27 11:35:00,23.46,23.5,23.45,23.47,90800.0,17.5813,17.6112,17.5738,17.5888,90800.0
2012-04-27 11:40:00,23.48,23.48,23.43,23.47,192100.0,17.5963,17.5963,17.5588,17.5888,192100.0
2012-04-27 11:45:00,23.48,23.48,23.43,23.45,111800.0,17.5963,17.5963,17.5588,17.5738,111800.0
2012-04-27 11:50:00,23.45,23.46,23.43,23.45,190800.0,17.5738,17.5813,17.5588,17.5738,190800.0
2012-04-27 11:55:00,23.44,23.46,23.43,23.44,365800.0,17.5663,17.5813,17.5588,17.5663,365800.0
2012-04-27 12:00:00,23.44,23.45,23.4,23.4,59300.0,17.5663,17.5738,17.5363,17.5363,59300.0
2012-04-27 12:05:00,23.41,23.41,23.34,23.36,184100.0,17.5438,17.5438,17.4913,17.5063,184100.0
2012-04-27 12:10:00,23.36,23.42,23.36,23.42,98300.0,17.5063,17.5513,17.5063,17.5513,98300.0
2012-04-27 12:15:00,23.42,23.42,23.4,23.4,86600.0,17.5513,17.5513,17.5363,17.5363,86600.0
2012-04-27 12:20:00,23.4,23.42,23.38,23.39,152500.0,17.5363,17.5513,17.5213,17.5288,152500.0
2012-04-27 12:25:00,23.39,23.41,23.38,23.4,32400.0,17.5288,17.5438,17.5213,17.5363,32400.0
2012-04-27 12:30:00,23.4,23.41,23.4,23.4,19900.0,17.5363,17.5438,17.5363,17.5363,19900.0
2012-04-27 12:35:00,23.4,23.41,23.38,23.39,19700.0,17.5363,17.5438,17.5213,17.5288,19700.0
2012-04-27 12:40:00,23.38,23.41,23.38,23.4,29900.0,17.5213,17.5438,17.5213,17.5363,29900.0
2012-04-27 12:45:00,23.4,23.41,23.4,23.4,17600.0,17.5363,17.5438,17.5363,17.5363,17600.0
2012-04-27 12:50:00,23.41,23.41,23.39,23.4,352100.0,17.5438,17.5438,17.5288,17.5363,352100.0
2012-04-27 12:55:00,23.4,23.41,23.39,23.41,12600.0,17.5363,17.5438,17.5288,17.5438,12600.0
2012-04-27 13:00:00,23.4,23.4,23.37,23.39,221800.0,17.5363,17.5363,17.5138,17.5288,221800.0
2012-04-27 13:05:00,23.39,23.4,23.38,23.39,21400.0,17.5288,17.5363,17.5213,17.5288,21400.0
2012-04-27 13:10:00,23.38,23.39,23.37,23.38,24200.0,17.5213,17.5288,17.5138,17.5213,24200.0
2012-04-27 13:15:00,23.39,23.4,23.38,23.38,28600.0,17.5288,17.5363,17.5213,17.5213,28600.0
2012-04-27 13:20:00,23.38,23.4,23.37,23.38,62400.0,17.5213,17.5363,17.5138,17.5213,62400.0
2012-04-27 13:25:00,23.38,23.39,23.36,23.38,131400.0,17.5213,17.5288,17.5063,17.5213,131400.0
2012-04-27 13:30:00,23.38,23.4,23.36,23.4,47900.0,17.5213,17.5363,17.5063,17.5363,47900.0
2012-04-27 13:35:00,23.4,23.42,23.4,23.42,201100.0,17.5363,17.5513,17.5363,17.5513,201100.0
2012-04-27 13:40:00,23.42,23.48,23.42,23.47,108900.0,17.5513,17.5963,17.5513,17.5888,108900.0
2012-04-27 13:45:00,23.46,23.48,23.46,23.48,36800.0,17.5813,17.5963,17.5813,17.5963,36800.0
2012-04-27 13:50:00,23.49,23.53,23.49,23.51,53600.0,17.6037,17.6337,17.6037,17.6187,53600.0
2012-04-27 13:55:00,23.5,23.52,23.49,23.52,54900.0,17.6112,17.6262,17.6037,17.6262,54900.0
2012-04-27 14:00:00,23.52,23.53,23.5,23.53,51400.0,17.6262,17.6337,17.6112,17.6337,51400.0
2012-04-27 14:05:00,23.53,23.54,23.52,23.53,34800.0,17.6337,17.6412,17.6262,17.6337,34800.0
2012-04-27 14:10:00,23.53,23.58,23.53,23.58,43400.0,17.6337,17.6712,17.6337,17.6712,43400.0
2012-04-27 14:15:00,23.58,23.59,23.57,23.59,53200.0,17.6712,17.6787,17.6637,17.6787,53200.0
2012-04-27 14:20:00,23.59,23.59,23.58,23.58,12000.0,17.6787,17.6787,17.6712,17.6712,12000.0
2012-04-27 14:25:00,23.59,23.59,23.58,23.59,30500.0,17.6787,17.6787,17.6712,17.6787,30500.0
2012-04-27 14:30:00,23.59,23.59,23.56,23.56,76300.0,17.6787,17.6787,17.6562,17.6562,76300.0
2012-04-27 14:35:00,23.57,23.61,23.57,23.61,48700.0,17.6637,17.6937,17.6637,17.6937,48700.0
2012-04-27 14:40:00,23.61,23.61,23.6,23.61,16500.0,17.6937,17.6937,17.6862,17.6937,16500.0
2012-04-27 14:45:00,23.6,23.61,23.54,23.57,48400.0,17.6862,17.6937,17.6412,17.6637,48400.0
2012-04-27 14:50:00,23.57,23.57,23.55,23.56,29500.0,17.6637,17.6637,17.6487,17.6562,29500.0
2012-04-27 14:55:00,23.56,23.56,23.52,23.53,38700.0,17.6562,17.6562,17.6262,17.6337,38700.0
2012-04-27 15:00:00,23.54,23.54,23.5,23.51,62200.0,17.6412,17.6412,17.6112,17.6187,62200.0
2012-04-27 15:05:00,23.5,23.54,23.47,23.51,73000.0,17.6112,17.6412,17.5888,17.6187,73000.0
2012-04-27 15:10:00,23.51,23.54,23.5,23.52,59300.0,17.6187,17.6412,17.6112,17.6262,59300.0
2012-04-27 15:15:00,23.52,23.53,23.5,23.5,34400.0,17.6262,17.6337,17.6112,17.6112,34400.0
2012-04-27 15:20:00,23.5,23.54,23.5,23.53,38600.0,17.6112,17.6412,17.6112,17.6337,38600.0
2012-04-27 15:25:00,23.54,23.54,23.47,23.48,46800.0,17.6412,17.6412,17.5888,17.5963,46800.0
2012-04-27 15:30:00,23.48,23.52,23.48,23.49,63200.0,17.5963,17.6262,17.5963,17.6037,63200.0
2012-04-27 15:35:00,23.49,23.53,23.49,23.51,125500.0,17.6037,17.6337,17.6037,17.6187,125500.0
2012-04-27 15:40:00,23.51,23.54,23.49,23.5,164900.0,17.6187,17.6412,17.6037,17.6112,164900.0
2012-04-27 15:45:00,23.51,23.53,23.48,23.49,150000.0,17.6187,17.6337,17.5963,17.6037,150000.0
2012-04-27 15:50:00,23.5,23.53,23.49,23.52,146400.0,17.6112,17.6337,17.6037,17.6262,146400.0
2012-04-27 15:55:00,23.51,23.52,23.49,23.51,303200.0,17.6187,17.6262,17.6037,17.6187,303200.0
2012-04-30 09:30:00,23.38,23.49,23.35,23.37,135200.0,17.5213,17.6037,17.4988,17.5138,135200.0
2012-04-30 09:35:00,23.37,23.38,23.3,23.37,54000.0,17.5138,17.5213,17.4614,17.5138,54000.0
2012-04-30 09:40:00,23.35,23.35,23.15,23.16,118500.0,17.4988,17.4988,17.3489,17.3564,118500.0
2012-04-30 09:45:00,23.16,23.2,23.12,23.14,100700.0,17.3564,17.3864,17.3265,17.3414,100700.0
2012-04-30 09:50:00,23.14,23.17,23.08,23.09,78000.0,17.3414,17.3639,17.2965,17.304,78000.0
2012-04-30 09:55:00,23.08,23.11,23.03,23.09,144500.0,17.2965,17.319,17.259,17.304,144500.0
2012-04-30 10:00:00,23.08,23.18,23.08,23.18,58800.0,17.2965,17.3714,17.2965,17.3714,58800.0
2012-04-30 10:05:00,23.18,23.18,23.07,23.08,73500.0,17.3714,17.3714,17.289,17.2965,73500.0
2012-04-30 10:10:00,23.08,23.09,23.03,23.07,99300.0,17.2965,17.304,17.259,17.289,99300.0
2012-04-30 10:15:00,23.07,23.14,23.06,23.12,45500.0,17.289,17.3414,17.2815,17.3265,45500.0
2012-04-30 10:20:00,23.1,23.15,23.1,23.13,34300.0,17.3115,17.3489,17.3115,17.334,34300.0
2012-04-30 10:25:00,23.13,23.14,23.12,23.14,28900.0,17.334,17.3414,17.3265,17.3414,28900.0
2012-04-30 10:30:00,23.14,23.14,23.09,23.1,62000.0,17.3414,17.3414,17.304,17.3115,62000.0
2012-04-30 10:35:00,23.1,23.11,23.06,23.07,61800.0,17.3115,17.319,17.2815,17.289,61800.0
2012-04-30 10:40:00,23.07,23.09,23.01,23.01,152100.0,17.289,17.304,17.244,17.244,152100.0
2012-04-30 10:45:00,23.01,23.01,22.99,23.01,167000.0,17.244,17.244,17.229,17.244,167000.0
2012-04-30 10:50:00,23.01,23.01,22.96,22.99,104300.0,17.244,17.244,17.2066,17.229,104300.0
2012-04-30 10:55:00,22.98,22.99,22.94,22.97,87500.0,17.2215,17.229,17.1916,17.214,87500.0
2012-04-30 11:00:00,22.97,22.99,22.96,22.99,62800.0,17.214,17.229,17.2066,17.229,62800.0
2012-04-30 11:05:00,22.98,23.01,22.98,22.99,133700.0,17.2215,17.244,17.2215,17.229,133700.0
2012-04-30 11:10:00,23.0,23.0,22.98,22.98,76300.0,17.2365,17.2365,17.2215,17.2215,76300.0
2012-04-30 11:15:00,22.98,22.99,22.94,22.95,80700.0,17.2215,17.229,17.1916,17.1991,80700.0
2012-04-30 11:20:00,22.95,22.96,22.93,22.93,169700.0,17.1991,17.2066,17.1841,17.1841,169700.0
2012-04-30 11:25:00,22.93,22.95,22.88,22.93,103800.0,17.1841,17.1991,17.1466,17.1841,103800.0
2012-04-30 11:30:00,22.94,22.94,22.9,22.91,22600.0,17.1916,17.1916,17.1616,17.1691,22600.0
2012-04-30 11:35:00,22.91,22.92,22.89,22.89,113300.0,17.1691,17.1766,17.1541,17.1541,113300.0
2012-04-30 11:40:00,22.89,22.9,22.88,22.89,94000.0,17.1541,17.1616,17.1466,17.1541,94000.0
2012-04-30 11:45:00,22.9,22.91,22.89,22.9,23000.0,17.1616,17.1691,17.1541,17.1616,23000.0
2012-04-30 11:50:00,22.9,22.91,22.89,22.89,35400.0,17.1616,17.1691,17.1541,17.1541,35400.0
2012-04-30 11:55:00,22.89,22.9,22.86,22.86,68800.0,17.1541,17.1616,17.1316,17.1316,68800.0
2012-04-30 12:00:00,22.86,22.88,22.85,22.87,87400.0,17.1316,17.1466,17.1241,17.1391,87400.0
2012-04-30 12:05:00,22.86,22.87,22.84,22.84,50100.0,17.1316,17.1391,17.1166,17.1166,50100.0
2012-04-30 12:10:00,22.84,22.87,22.84,22.87,81800.0,17.1166,17.1391,17.1166,17.1391,81800.0
2012-04-30 12:15:00,22.87,22.91,22.86,22.9,144400.0,17.1391,17.1691,17.1316,17.1616,144400.0
2012-04-30 12:20:00,22.89,22.92,22.89,22.91,53600.0,17.1541,17.1766,17.1541,17.1691,53600.0
2012-04-30 12:25:00,22.92,23.0,22.9,22.98,167700.0,17.1766,17.2365,17.1616,17.2215,167700.0
2012-04-30 12:30:00,22.98,22.99,22.96,22.97,37700.0,17.2215,17.229,17.2066,17.214,37700.0
2012-04-30 12:35:00,22.98,22.98,22.95,22.95,18100.0,17.2215,17.2215,17.1991,17.1991,18100.0
2012-04-30 12:40:00,22.95,22.99,22.95,22.99,38500.0,17.1991,17.229,17.1991,17.229,38500.0
2012-04-30 12:45:00,22.99,23.0,22.98,23.0,71300.0,17.229,17.2365,17.2215,17.2365,71300.0
2012-04-30 12:50:00,23.0,23.0,22.98,23.0,51700.0,17.2365,17.2365,17.2215,17.2365,51700.0
2012-04-30 12:55:00,22.99,23.0,22.96,23.0,193000.0,17.229,17.2365,17.2066,17.2365,193000.0
2012-04-30 13:00:00,23.0,23.0,22.99,23.0,57100.0,17.2365,17.2365,17.229,17.2365,57100.0
2012-04-30 13:05:00,23.0,23.02,22.98,23.01,51100.0,17.2365,17.2515,17.2215,17.244,51100.0
2012-04-30 13:10:00,23.01,23.02,23.0,23.01,37300.0,17.244,17.2515,17.2365,17.244,37300.0
2012-04-30 13:15:00,23.01,23.02,23.01,23.01,21500.0,17.244,17.2515,17.244,17.244,21500.0
2012-04-30 13:20:00,23.01,23.02,22.99,23.0,39500.0,17.244,17.2515,17.229,17.2365,39500.0
2012-04-30 13:25:00,23.01,23.01,22.98,22.98,31400.0,17.244,17.244,17.2215,17.2215,31400.0
2012-04-30 13:30:00,22.98,23.0,22.97,23.0,38200.0,17.2215,17.2365,17.214,17.2365,38200.0
2012-04-30 13:35:00,23.0,23.0,22.99,22.99,14300.0,17.2365,17.2365,17.229,17.229,14300.0
2012-04-30 13:40:00,23.0,23.0,22.97,22.98,34900.0,17.2365,17.2365,17.214,17.2215,34900.0
2012-04-30 13:45:00,22.99,23.01,22.98,23.01,45700.0,17.229,17.244,17.2215,17.244,45700.0
2012-04-30 13:50:00,23.01,23.04,23.01,23.02,28600.0,17.244,17.2665,17.244,17.2515,28600.0
2012-04-30 13:55:00,23.01,23.05,23.0,23.05,39800.0,17.244,17.274,17.2365,17.274,39800.0
2012-04-30 14:00:00,23.05,23.06,23.02,23.02,29400.0,17.274,17.2815,17.2515,17.2515,29400.0
2012-04-30 14:05:00,23.02,23.03,23.0,23.01,32000.0,17.2515,17.259,17.2365,17.244,32000.0
2012-04-30 14:10:00,23.0,23.01,22.98,22.98,34700.0,17.2365,17.244,17.2215,17.2215,34700.0
2012-04-30 14:15:00,22.99,23.0,22.96,22.97,60600.0,17.229,17.2365,17.2066,17.214,60600.0
2012-04-30 14:20:00,22.98,23.02,22.97,23.0,37800.0,17.2215,17.2515,17.214,17.2365,37800.0
2012-04-30 14:25:00,23.0,23.01,22.98,22.98,67300.0,17.2365,17.244,17.2215,17.2215,67300.0
2012-04-30 14:30:00,22.98,22.98,22.93,22.93,69100.0,17.2215,17.2215,17.1841,17.1841,69100.0
2012-04-30 14:35:00,22.94,22.94,22.89,22.89,57200.0,17.1916,17.1916,17.1541,17.1541,57200.0
2012-04-30 14:40:00,22.9,22.91,22.84,22.86,197700.0,17.1616,17.1691,17.1166,17.1316,197700.0
2012-04-30 14:45:00,22.85,22.87,22.84,22.87,87500.0,17.1241,17.1391,17.1166,17.1391,87500.0
2012-04-30 14:50:00,22.87,22.87,22.8,22.86,202400.0,17.1391,17.1391,17.0866,17.1316,202400.0
2012-04-30 14:55:00,22.86,22.87,22.85,22.87,80700.0,17.1316,17.1391,17.1241,17.1391,80700.0
2012-04-30 15:00:00,22.86,22.87,22.86,22.87,140700.0,17.1316,17.1391,17.1316,17.1391,140700.0
2012-04-30 15:05:00,22.86,22.87,22.85,22.85,35400.0,17.1316,17.1391,17.1241,17.1241,35400.0
2012-04-30 15:10:00,22.86,22.86,22.84,22.84,77300.0,17.1316,17.1316,17.1166,17.1166,77300.0
2012-04-30 15:15:00,22.84,22.85,22.84,22.85,94800.0,17.1166,17.1241,17.1166,17.1241,94800.0
2012-04-30 15:20:00,22.84,22.87,22.84,22.85,269200.0,17.1166,17.1391,17.1166,17.1241,269200.0
2012-04-30 15:25:00,22.86,22.9,22.85,22.9,142700.0,17.1316,17.1616,17.1241,17.1616,142700.0
2012-04-30 15:30:00,22.9,22.94,22.88,22.91,238700.0,17.1616,17.1916,17.1466,17.1691,238700.0
2012-04-30 15:35:00,22.91,22.98,22.91,22.98,212900.0,17.1691,17.2215,17.1691,17.2215,212900.0
2012-04-30 15:40:00,22.98,23.01,22.97,22.98,191600.0,17.2215,17.244,17.214,17.2215,191600.0
2012-04-30 15:45:00,22.99,23.01,22.96,22.96,151100.0,17.229,17.244,17.2066,17.2066,151100.0
2012-04-30 15:50:00,22.96,22.98,22.96,22.98,140900.0,17.2066,17.2215,17.2066,17.2215,140900.0
2012-04-30 15:55:00,22.98,23.03,22.97,23.0,506600.0,17.2215,17.259,17.214,17.2365,506600.0
2012-05-01 09:30:00,23.04,23.13,22.96,23.03,298100.0,17.2665,17.334,17.2066,17.259,298100.0
2012-05-01 09:35:00,23.01,23.02,22.9,22.93,208900.0,17.244,17.2515,17.1616,17.1841,208900.0
2012-05-01 09:40:00,22.93,22.95,22.87,22.88,125200.0,17.1841,17.1991,17.1391,17.1466,125200.0
2012-05-01 09:45:00,22.88,22.89,22.7,22.73,335000.0,17.1466,17.1541,17.0117,17.0342,335000.0
2012-05-01 09:50:00,22.74,22.75,22.72,22.72,85400.0,17.0417,17.0492,17.0267,17.0267,85400.0
2012-05-01 09:55:00,22.73,22.74,22.6,22.6,179500.0,17.0342,17.0417,16.9368,16.9368,179500.0
2012-05-01 10:00:00,22.61,23.07,22.6,22.94,915400.0,16.9443,17.289,16.9368,17.1916,915400.0
2012-05-01 10:05:00,22.94,22.94,22.74,22.74,263500.0,17.1916,17.1916,17.0417,17.0417,263500.0
2012-05-01 10:10:00,22.75,22.89,22.71,22.84,268200.0,17.0492,17.1541,17.0192,17.1166,268200.0
2012-05-01 10:15:00,22.84,23.09,22.84,23.08,312600.0,17.1166,17.304,17.1166,17.2965,312600.0
2012-05-01 10:20:00,23.07,23.18,23.07,23.18,286300.0,17.289,17.3714,17.289,17.3714,286300.0
2012-05-01 10:25:00,23.18,23.21,23.1,23.13,174100.0,17.3714,17.3939,17.3115,17.334,174100.0
2012-05-01 10:30:00,23.13,23.15,23.13,23.14,49400.0,17.334,17.3489,17.334,17.3414,49400.0
2012-05-01 10:35:00,23.13,23.15,23.13,23.14,54200.0,17.334,17.3489,17.334,17.3414,54200.0
2012-05-01 10:40:00,23.14,23.15,23.09,23.12,103600.0,17.3414,17.3489,17.304,17.3265,103600.0
2012-05-01 10:45:00,23.12,23.17,23.12,23.15,54400.0,17.3265,17.3639,17.3265,17.3489,54400.0
2012-05-01 10:50:00,23.15,23.16,23.1,23.11,95500.0,17.3489,17.3564,17.3115,17.319,95500.0
2012-05-01 10:55:00,23.11,23.15,23.1,23.14,143800.0,17.319,17.3489,17.3115,17.3414,143800.0
2012-05-01 11:00:00,23.14,23.23,23.13,23.2,151700.0,17.3414,17.4089,17.334,17.3864,151700.0
2012-05-01 11:05:00,23.21,23.22,23.15,23.18,41300.0,17.3939,17.4014,17.3489,17.3714,41300.0
2012-05-01 11:10:00,23.17,23.32,23.17,23.32,147100.0,17.3639,17.4763,17.3639,17.4763,147100.0
2012-05-01 11:15:00,23.31,23.33,23.22,23.29,178400.0,17.4688,17.4838,17.4014,17.4539,178400.0
2012-05-01 11:20:00,23.28,23.32,23.28,23.29,93600.0,17.4464,17.4763,17.4464,17.4539,93600.0
2012-05-01 11:25:00,23.3,23.4,23.3,23.36,147500.0,17.4614,17.5363,17.4614,17.5063,147500.0
2012-05-01 11:30:00,23.37,23.37,23.32,23.35,88200.0,17.5138,17.5138,17.4763,17.4988,88200.0
2012-05-01 11:35:00,23.35,23.38,23.35,23.36,125200.0,17.4988,17.5213,17.4988,17.5063,125200.0
2012-05-01 11:40:00,23.35,23.38,23.35,23.36,97400.0,17.4988,17.5213,17.4988,17.5063,97400.0
2012-05-01 11:45:00,23.36,23.45,23.35,23.45,75600.0,17.5063,17.5738,17.4988,17.5738,75600.0
2012-05-01 11:50:00,23.45,23.48,23.42,23.45,65900.0,17.5738,17.5963,17.5513,17.5738,65900.0
2012-05-01 11:55:00,23.45,23.45,23.36,23.37,117000.0,17.5738,17.5738,17.5063,17.5138,117000.0
2012-05-01 12:00:00,23.38,23.4,23.38,23.39,49100.0,17.5213,17.5363,17.5213,17.5288,49100.0
2012-05-01 12:05:00,23.39,23.4,23.39,23.39,22200.0,17.5288,17.5363,17.5288,17.5288,22200.0
2012-05-01 12:10:00,23.39,23.4,23.38,23.38,47900.0,17.5288,17.5363,17.5213,17.5213,47900.0
2012-05-01 12:15:00,23.38,23.39,23.38,23.38,12700.0,17.5213,17.5288,17.5213,17.5213,12700.0
2012-05-01 12:20:00,23.38,23.39,23.37,23.37,28400.0,17.5213,17.5288,17.5138,17.5138,28400.0
2012-05-01 12:25:00,23.38,23.38,23.36,23.36,25400.0,17.5213,17.5213,17.5063,17.5063,25400.0
2012-05-01 12:30:00,23.36,23.36,23.35,23.36,20900.0,17.5063,17.5063,17.4988,17.5063,20900.0
2012-05-01 12:35:00,23.36,23.36,23.35,23.36,14500.0,17.5063,17.5063,17.4988,17.5063,14500.0
2012-05-01 12:40:00,23.35,23.36,23.35,23.35,21300.0,17.4988,17.5063,17.4988,17.4988,21300.0
2012-05-01 12:45:00,23.35,23.36,23.35,23.35,35000.0,17.4988,17.5063,17.4988,17.4988,35000.0
2012-05-01 12:50:00,23.36,23.39,23.35,23.38,49000.0,17.5063,17.5288,17.4988,17.5213,49000.0
2012-05-01 12:55:00,23.38,23.4,23.38,23.4,21000.0,17.5213,17.5363,17.5213,17.5363,21000.0
2012-05-01 13:00:00,23.39,23.4,23.35,23.35,39100.0,17.5288,17.5363,17.4988,17.4988,39100.0
2012-05-01 13:05:00,23.36,23.36,23.35,23.35,16000.0,17.5063,17.5063,17.4988,17.4988,16000.0
2012-05-01 13:10:00,23.35,23.38,23.35,23.38,42600.0,17.4988,17.5213,17.4988,17.5213,42600.0
2012-05-01 13:15:00,23.38,23.38,23.37,23.38,9600.0,17.5213,17.5213,17.5138,17.5213,9600.0
2012-05-01 13:20:00,23.37,23.37,23.34,23.35,40900.0,17.5138,17.5138,17.4913,17.4988,40900.0
2012-05-01 13:25:00,23.35,23.37,23.34,23.36,84300.0,17.4988,17.5138,17.4913,17.5063,84300.0
2012-05-01 13:30:00,23.36,23.36,23.34,23.35,24700.0,17.5063,17.5063,17.4913,17.4988,24700.0
2012-05-01 13:35:00,23.35,23.39,23.32,23.37,63400.0,17.4988,17.5288,17.4763,17.5138,63400.0
2012-05-01 13:40:00,23.37,23.38,23.36,23.36,25100.0,17.5138,17.5213,17.5063,17.5063,25100.0
2012-05-01 13:45:00,23.37,23.37,23.36,23.36,23400.0,17.5138,17.5138,17.5063,17.5063,23400.0
2012-05-01 13:50:00,23.36,23.41,23.35,23.39,76500.0,17.5063,17.5438,17.4988,17.5288,76500.0
2012-05-01 13:55:00,23.4,23.41,23.39,23.4,78200.0,17.5363,17.5438,17.5288,17.5363,78200.0
2012-05-01 14:00:00,23.39,23.4,23.38,23.4,24900.0,17.5288,17.5363,17.5213,17.5363,24900.0
2012-05-01 14:05:00,23.4,23.41,23.39,23.4,66900.0,17.5363,17.5438,17.5288,17.5363,66900.0
2012-05-01 14:10:00,23.4,23.4,23.34,23.35,51700.0,17.5363,17.5363,17.4913,17.4988,51700.0
2012-05-01 14:15:00,23.35,23.38,23.34,23.38,38400.0,17.4988,17.5213,17.4913,17.5213,38400.0
2012-05-01 14:20:00,23.38,23.38,23.35,23.35,62200.0,17.5213,17.5213,17.4988,17.4988,62200.0
2012-05-01 14:25:00,23.36,23.37,23.3,23.37,47400.0,17.5063,17.5138,17.4614,17.5138,47400.0
2012-05-01 14:30:00,23.37,23.4,23.34,23.4,44800.0,17.5138,17.5363,17.4913,17.5363,44800.0
2012-05-01 14:35:00,23.4,23.41,23.38,23.38,39200.0,17.5363,17.5438,17.5213,17.5213,39200.0
2012-05-01 14:40:00,23.38,23.39,23.35,23.37,41900.0,17.5213,17.5288,17.4988,17.5138,41900.0
2012-05-01 14:45:00,23.38,23.39,23.35,23.38,28900.0,17.5213,17.5288,17.4988,17.5213,28900.0
2012-05-01 14:50:00,23.38,23.38,23.32,23.32,24800.0,17.5213,17.5213,17.4763,17.4763,24800.0
2012-05-01 14:55:00,23.33,23.34,23.3,23.3,47300.0,17.4838,17.4913,17.4614,17.4614,47300.0
2012-05-01 15:00:00,23.3,23.33,23.3,23.33,46000.0,17.4614,17.4838,17.4614,17.4838,46000.0
2012-05-01 15:05:00,23.32,23.33,23.32,23.33,28500.0,17.4763,17.4838,17.4763,17.4838,28500.0
2012-05-01 15:10:00,23.32,23.33,23.3,23.3,67800.0,17.4763,17.4838,17.4614,17.4614,67800.0
2012-05-01 15:15:00,23.3,23.31,23.3,23.3,40900.0,17.4614,17.4688,17.4614,17.4614,40900.0
2012-05-01 15:20:00,23.3,23.32,23.29,23.3,94300.0,17.4614,17.4763,17.4539,17.4614,94300.0
2012-05-01 15:25:00,23.29,23.34,23.29,23.33,90700.0,17.4539,17.4913,17.4539,17.4838,90700.0
2012-05-01 15:30:00,23.33,23.38,23.32,23.35,105800.0,17.4838,17.5213,17.4763,17.4988,105800.0
2012-05-01 15:35:00,23.34,23.35,23.33,23.33,59500.0,17.4913,17.4988,17.4838,17.4838,59500.0
2012-05-01 15:40:00,23.33,23.4,23.33,23.4,119800.0,17.4838,17.5363,17.4838,17.5363,119800.0
2012-05-01 15:45:00,23.39,23.39,23.32,23.37,178200.0,17.5288,17.5288,17.4763,17.5138,178200.0
2012-05-01 15:50:00,23.37,23.37,23.31,23.32,183600.0,17.5138,17.5138,17.4688,17.4763,183600.0
2012-05-01 15:55:00,23.31,23.32,23.28,23.3,368900.0,17.4688,17.4763,17.4464,17.4614,368900.0
2012-05-02 09:30:00,23.19,23.25,23.1,23.16,130000.0,17.3789,17.4239,17.3115,17.3564,130000.0
2012-05-02 09:35:00,23.15,23.16,23.0,23.07,123800.0,17.3489,17.3564,17.2365,17.289,123800.0
2012-05-02 09:40:00,23.06,23.11,23.0,23.07,65300.0,17.2815,17.319,17.2365,17.289,65300.0
2012-05-02 09:45:00,23.06,23.1,23.06,23.08,43200.0,17.2815,17.3115,17.2815,17.2965,43200.0
2012-05-02 09:50:00,23.08,23.09,23.02,23.04,111000.0,17.2965,17.304,17.2515,17.2665,111000.0
2012-05-02 09:55:00,23.04,23.08,23.0,23.02,64900.0,17.2665,17.2965,17.2365,17.2515,64900.0
2012-05-02 10:00:00,23.02,23.04,22.85,22.92,317900.0,17.2515,17.2665,17.1241,17.1766,317900.0
2012-05-02 10:05:00,22.91,22.92,22.84,22.84,138700.0,17.1691,17.1766,17.1166,17.1166,138700.0
2012-05-02 10:10:00,22.84,22.88,22.78,22.79,439800.0,17.1166,17.1466,17.0717,17.0792,439800.0
2012-05-02 10:15:00,22.79,22.85,22.76,22.81,140800.0,17.0792,17.1241,17.0567,17.0941,140800.0
2012-05-02 10:20:00,22.82,22.83,22.78,22.79,109500.0,17.1016,17.1091,17.0717,17.0792,109500.0
2012-05-02 10:25:00,22.79,22.79,22.67,22.71,242700.0,17.0792,17.0792,16.9892,17.0192,242700.0
2012-05-02 10:30:00,22.7,22.76,22.68,22.75,92300.0,17.0117,17.0567,16.9967,17.0492,92300.0
2012-05-02 10:35:00,22.75,22.82,22.68,22.74,382100.0,17.0492,17.1016,16.9967,17.0417,382100.0
2012-05-02 10:40:00,22.73,22.76,22.73,22.75,75500.0,17.0342,17.0567,17.0342,17.0492,75500.0
2012-05-02 10:45:00,22.75,22.78,22.74,22.74,312400.0,17.0492,17.0717,17.0417,17.0417,312400.0
2012-05-02 10:50:00,22.74,22.75,22.68,22.69,204600.0,17.0417,17.0492,16.9967,17.0042,204600.0
2012-05-02 10:55:00,22.69,22.74,22.68,22.7,160600.0,17.0042,17.0417,16.9967,17.0117,160600.0
2012-05-02 11:00:00,22.69,22.71,22.66,22.69,143000.0,17.0042,17.0192,16.9817,17.0042,143000.0
2012-05-02 11:05:00,22.68,22.7,22.67,22.67,114100.0,16.9967,17.0117,16.9892,16.9892,114100.0
2012-05-02 11:10:00,22.67,22.69,22.66,22.69,72000.0,16.9892,17.0042,16.9817,17.0042,72000.0
2012-05-02 11:15:00,22.69,22.7,22.65,22.66,243200.0,17.0042,17.0117,16.9742,16.9817,243200.0
2012-05-02 11:20:00,22.66,22.69,22.63,22.65,597700.0,16.9817,17.0042,16.9592,16.9742,597700.0
2012-05-02 11:25:00,22.65,22.68,22.64,22.68,180000.0,16.9742,16.9967,16.9667,16.9967,180000.0
2012-05-02 11:30:00,22.68,22.7,22.65,22.68,155600.0,16.9967,17.0117,16.9742,16.9967,155600.0
2012-05-02 11:35:00,22.67,22.7,22.67,22.7,183100.0,16.9892,17.0117,16.9892,17.0117,183100.0
2012-05-02 11:40:00,22.7,22.7,22.69,22.7,177700.0,17.0117,17.0117,17.0042,17.0117,177700.0
2012-05-02 11:45:00,22.7,22.7,22.69,22.7,31600.0,17.0117,17.0117,17.0042,17.0117,31600.0
2012-05-02 11:50:00,22.7,22.71,22.69,22.7,364100.0,17.0117,17.0192,17.0042,17.0117,364100.0
2012-05-02 11:55:00,22.7,22.81,22.68,22.8,324000.0,17.0117,17.0941,16.9967,17.0866,324000.0
2012-05-02 12:00:00,22.81,22.99,22.74,22.98,558800.0,17.0941,17.229,17.0417,17.2215,558800.0
2012-05-02 12:05:00,22.97,22.98,22.87,22.88,99400.0,17.214,17.2215,17.1391,17.1466,99400.0
2012-05-02 12:10:00,22.88,22.9,22.86,22.9,94700.0,17.1466,17.1616,17.1316,17.1616,94700.0
2012-05-02 12:15:00,22.9,22.91,22.85,22.89,123600.0,17.1616,17.1691,17.1241,17.1541,123600.0
2012-05-02 12:20:00,22.89,22.97,22.89,22.94,153500.0,17.1541,17.214,17.1541,17.1916,153500.0
2012-05-02 12:25:00,22.94,22.98,22.89,22.91,256200.0,17.1916,17.2215,17.1541,17.1691,256200.0
2012-05-02 12:30:00,22.9,22.92,22.9,22.92,67500.0,17.1616,17.1766,17.1616,17.1766,67500.0
2012-05-02 12:35:00,22.91,22.95,22.89,22.9,152100.0,17.1691,17.1991,17.1541,17.1616,152100.0
2012-05-02 12:40:00,22.9,22.93,22.89,22.89,38300.0,17.1616,17.1841,17.1541,17.1541,38300.0
2012-05-02 12:45:00,22.9,22.93,22.88,22.93,50100.0,17.1616,17.1841,17.1466,17.1841,50100.0
2012-05-02 12:50:00,22.93,22.94,22.92,22.92,43900.0,17.1841,17.1916,17.1766,17.1766,43900.0
2012-05-02 12:55:00,22.92,22.93,22.9,22.91,45500.0,17.1766,17.1841,17.1616,17.1691,45500.0
2012-05-02 13:00:00,22.91,22.93,22.91,22.91,39600.0,17.1691,17.1841,17.1691,17.1691,39600.0
2012-05-02 13:05:00,22.91,22.92,22.89,22.91,330000.0,17.1691,17.1766,17.1541,17.1691,330000.0
2012-05-02 13:10:00,22.92,22.93,22.88,22.92,63400.0,17.1766,17.1841,17.1466,17.1766,63400.0
2012-05-02 13:15:00,22.92,22.94,22.9,22.9,74600.0,17.1766,17.1916,17.1616,17.1616,74600.0
2012-05-02 13:20:00,22.91,22.94,22.9,22.92,45800.0,17.1691,17.1916,17.1616,17.1766,45800.0
2012-05-02 13:25:00,22.92,22.92,22.91,22.92,12000.0,17.1766,17.1766,17.1691,17.1766,12000.0
2012-05-02 13:30:00,22.92,22.93,22.87,22.87,81700.0,17.1766,17.1841,17.1391,17.1391,81700.0
2012-05-02 13:35:00,22.88,22.88,22.87,22.88,29500.0,17.1466,17.1466,17.1391,17.1466,29500.0
2012-05-02 13:40:00,22.87,22.91,22.87,22.9,61500.0,17.1391,17.1691,17.1391,17.1616,61500.0
2012-05-02 13:45:00,22.9,22.93,22.9,22.91,41700.0,17.1616,17.1841,17.1616,17.1691,41700.0
2012-05-02 13:50:00,22.91,22.93,22.9,22.93,58400.0,17.1691,17.1841,17.1616,17.1841,58400.0
2012-05-02 13:55:00,22.93,22.94,22.92,22.93,34100.0,17.1841,17.1916,17.1766,17.1841,34100.0
2012-05-02 14:00:00,22.92,22.93,22.86,22.88,96900.0,17.1766,17.1841,17.1316,17.1466,96900.0
2012-05-02 14:05:00,22.87,22.94,22.86,22.94,100200.0,17.1391,17.1916,17.1316,17.1916,100200.0
2012-05-02 14:10:00,22.94,22.94,22.82,22.87,204900.0,17.1916,17.1916,17.1016,17.1391,204900.0
2012-05-02 14:15:00,22.87,22.9,22.86,22.9,30800.0,17.1391,17.1616,17.1316,17.1616,30800.0
2012-05-02 14:20:00,22.9,22.92,22.89,22.91,58700.0,17.1616,17.1766,17.1541,17.1691,58700.0
2012-05-02 14:25:00,22.92,22.99,22.91,22.99,214500.0,17.1766,17.229,17.1691,17.229,214500.0
2012-05-02 14:30:00,22.99,23.03,22.94,23.0,329400.0,17.229,17.259,17.1916,17.2365,329400.0
2012-05-02 14:35:00,23.0,23.03,22.99,23.0,208700.0,17.2365,17.259,17.229,17.2365,208700.0
2012-05-02 14:40:00,23.0,23.03,22.99,23.01,130700.0,17.2365,17.259,17.229,17.244,130700.0
2012-05-02 14:45:00,23.01,23.03,23.0,23.03,108800.0,17.244,17.259,17.2365,17.259,108800.0
2012-05-02 14:50:00,23.03,23.04,23.0,23.02,106100.0,17.259,17.2665,17.2365,17.2515,106100.0
2012-05-02 14:55:00,23.02,23.02,22.91,22.92,184800.0,17.2515,17.2515,17.1691,17.1766,184800.0
2012-05-02 15:00:00,22.91,22.97,22.9,22.95,176400.0,17.1691,17.214,17.1616,17.1991,176400.0
2012-05-02 15:05:00,22.96,22.96,22.9,22.91,166300.0,17.2066,17.2066,17.1616,17.1691,166300.0
2012-05-02 15:10:00,22.91,22.94,22.87,22.88,131500.0,17.1691,17.1916,17.1391,17.1466,131500.0
2012-05-02 15:15:00,22.88,22.95,22.86,22.88,141500.0,17.1466,17.1991,17.1316,17.1466,141500.0
2012-05-02 15:20:00,22.87,22.89,22.86,22.86,163400.0,17.1391,17.1541,17.1316,17.1316,163400.0
2012-05-02 15:25:00,22.86,22.86,22.83,22.85,253300.0,17.1316,17.1316,17.1091,17.1241,253300.0
2012-05-02 15:30:00,22.85,22.86,22.82,22.83,282400.0,17.1241,17.1316,17.1016,17.1091,282400.0
2012-05-02 15:35:00,22.83,22.84,22.8,22.8,251100.0,17.1091,17.1166,17.0866,17.0866,251100.0
2012-05-02 15:40:00,22.8,22.86,22.8,22.86,237500.0,17.0866,17.1316,17.0866,17.1316,237500.0
2012-05-02 15:45:00,22.86,22.86,22.85,22.85,202100.0,17.1316,17.1316,17.1241,17.1241,202100.0
2012-05-02 15:50:00,22.85,22.86,22.82,22.86,515500.0,17.1241,17.1316,17.1016,17.1316,515500.0
2012-05-02 15:55:00,22.85,22.89,22.84,22.85,685100.0,17.1241,17.1541,17.1166,17.1241,685100.0
2012-05-03 09:30:00,23.13,23.19,22.55,22.64,914400.0,17.334,17.3789,16.8993,16.9667,914400.0
2012-05-03 09:35:00,22.64,22.65,22.28,22.46,790500.0,16.9667,16.9742,16.697,16.8318,790500.0
2012-05-03 09:40:00,22.45,22.55,22.35,22.48,1396500.0,16.8244,16.8993,16.7494,16.8468,1396500.0
2012-05-03 09:45:00,22.47,22.49,22.19,22.27,731600.0,16.8393,16.8543,16.6295,16.6895,731600.0
2012-05-03 09:50:00,22.27,22.48,22.26,22.45,342600.0,16.6895,16.8468,16.682,16.8244,342600.0
2012-05-03 09:55:00,22.45,22.65,22.41,22.59,470200.0,16.8244,16.9742,16.7944,16.9293,470200.0
2012-05-03 10:00:00,22.57,22.57,22.4,22.5,338300.0,16.9143,16.9143,16.7869,16.8618,338300.0
2012-05-03 10:05:00,22.5,22.53,22.42,22.47,225600.0,16.8618,16.8843,16.8019,16.8393,225600.0
2012-05-03 10:10:00,22.48,22.52,22.46,22.46,87400.0,16.8468,16.8768,16.8318,16.8318,87400.0
2012-05-03 10:15:00,22.46,22.48,22.42,22.43,475900.0,16.8318,16.8468,16.8019,16.8094,475900.0
2012-05-03 10:20:00,22.44,22.45,22.31,22.32,332200.0,16.8169,16.8244,16.7194,16.7269,332200.0
2012-05-03 10:25:00,22.32,22.42,22.26,22.4,487400.0,16.7269,16.8019,16.682,16.7869,487400.0
2012-05-03 10:30:00,22.41,22.45,22.35,22.41,172700.0,16.7944,16.8244,16.7494,16.7944,172700.0
2012-05-03 10:35:00,22.41,22.53,22.41,22.45,282400.0,16.7944,16.8843,16.7944,16.8244,282400.0
2012-05-03 10:40:00,22.45,22.45,22.38,22.38,109400.0,16.8244,16.8244,16.7719,16.7719,109400.0
2012-05-03 10:45:00,22.39,22.39,22.26,22.35,292200.0,16.7794,16.7794,16.682,16.7494,292200.0
2012-05-03 10:50:00,22.35,22.47,22.35,22.42,274800.0,16.7494,16.8393,16.7494,16.8019,274800.0
2012-05-03 10:55:00,22.43,22.5,22.4,22.5,165300.0,16.8094,16.8618,16.7869,16.8618,165300.0
2012-05-03 11:00:00,22.5,22.55,22.44,22.45,285100.0,16.8618,16.8993,16.8169,16.8244,285100.0
2012-05-03 11:05:00,22.44,22.47,22.41,22.43,806700.0,16.8169,16.8393,16.7944,16.8094,806700.0
2012-05-03 11:10:00,22.44,22.49,22.37,22.38,691900.0,16.8169,16.8543,16.7644,16.7719,691900.0
2012-05-03 11:15:00,22.38,22.41,22.37,22.4,108200.0,16.7719,16.7944,16.7644,16.7869,108200.0
2012-05-03 11:20:00,22.4,22.4,22.37,22.38,173200.0,16.7869,16.7869,16.7644,16.7719,173200.0
2012-05-03 11:25:00,22.38,22.41,22.35,22.38,326600.0,16.7719,16.7944,16.7494,16.7719,326600.0
2012-05-03 11:30:00,22.38,22.4,22.33,22.39,214100.0,16.7719,16.7869,16.7344,16.7794,214100.0
2012-05-03 11:35:00,22.38,22.42,22.34,22.4,262700.0,16.7719,16.8019,16.7419,16.7869,262700.0
2012-05-03 11:40:00,22.41,22.42,22.37,22.4,221200.0,16.7944,16.8019,16.7644,16.7869,221200.0
2012-05-03 11:45:00,22.39,22.41,22.37,22.39,198100.0,16.7794,16.7944,16.7644,16.7794,198100.0
2012-05-03 11:50:00,22.39,22.42,22.35,22.36,120100.0,16.7794,16.8019,16.7494,16.7569,120100.0
2012-05-03 11:55:00,22.35,22.36,22.31,22.31,171800.0,16.7494,16.7569,16.7194,16.7194,171800.0
2012-05-03 12:00:00,22.32,22.41,22.31,22.41,111000.0,16.7269,16.7944,16.7194,16.7944,111000.0
2012-05-03 12:05:00,22.41,22.5,22.39,22.45,199200.0,16.7944,16.8618,16.7794,16.8244,199200.0
2012-05-03 12:10:00,22.44,22.47,22.4,22.42,921200.0,16.8169,16.8393,16.7869,16.8019,921200.0
2012-05-03 12:15:00,22.42,22.46,22.38,22.43,254000.0,16.8019,16.8318,16.7719,16.8094,254000.0
2012-05-03 12:20:00,22.44,22.46,22.41,22.45,53500.0,16.8169,16.8318,16.7944,16.8244,53500.0
2012-05-03 12:25:00,22.44,22.45,22.41,22.44,54600.0,16.8169,16.8244,16.7944,16.8169,54600.0
2012-05-03 12:30:00,22.44,22.45,22.39,22.39,100700.0,16.8169,16.8244,16.7794,16.7794,100700.0
2012-05-03 12:35:00,22.4,22.41,22.38,22.4,185100.0,16.7869,16.7944,16.7719,16.7869,185100.0
2012-05-03 12:40:00,22.39,22.45,22.39,22.43,99700.0,16.7794,16.8244,16.7794,16.8094,99700.0
2012-05-03 12:45:00,22.43,22.44,22.42,22.43,59600.0,16.8094,16.8169,16.8019,16.8094,59600.0
2012-05-03 12:50:00,22.43,22.43,22.42,22.43,36600.0,16.8094,16.8094,16.8019,16.8094,36600.0
2012-05-03 12:55:00,22.43,22.45,22.42,22.43,318800.0,16.8094,16.8244,16.8019,16.8094,318800.0
2012-05-03 13:00:00,22.42,22.5,22.42,22.49,120000.0,16.8019,16.8618,16.8019,16.8543,120000.0
2012-05-03 13:05:00,22.49,22.58,22.49,22.51,187300.0,16.8543,16.9218,16.8543,16.8693,187300.0
2012-05-03 13:10:00,22.51,22.52,22.44,22.45,233200.0,16.8693,16.8768,16.8169,16.8244,233200.0
2012-05-03 13:15:00,22.45,22.46,22.43,22.43,282600.0,16.8244,16.8318,16.8094,16.8094,282600.0
2012-05-03 13:20:00,22.44,22.56,22.43,22.51,246900.0,16.8169,16.9068,16.8094,16.8693,246900.0
2012-05-03 13:25:00,22.52,22.55,22.47,22.47,90800.0,16.8768,16.8993,16.8393,16.8393,90800.0
2012-05-03 13:30:00,22.48,22.54,22.47,22.5,153700.0,16.8468,16.8918,16.8393,16.8618,153700.0
2012-05-03 13:35:00,22.5,22.5,22.48,22.5,75200.0,16.8618,16.8618,16.8468,16.8618,75200.0
2012-05-03 13:40:00,22.5,22.5,22.4,22.43,186000.0,16.8618,16.8618,16.7869,16.8094,186000.0
2012-05-03 13:45:00,22.43,22.46,22.38,22.39,198400.0,16.8094,16.8318,16.7719,16.7794,198400.0
2012-05-03 13:50:00,22.39,22.42,22.38,22.41,294400.0,16.7794,16.8019,16.7719,16.7944,294400.0
2012-05-03 13:55:00,22.41,22.45,22.38,22.39,266100.0,16.7944,16.8244,16.7719,16.7794,266100.0
2012-05-03 14:00:00,22.39,22.44,22.37,22.38,154700.0,16.7794,16.8169,16.7644,16.7719,154700.0
2012-05-03 14:05:00,22.38,22.38,22.28,22.33,127000.0,16.7719,16.7719,16.697,16.7344,127000.0
2012-05-03 14:10:00,22.33,22.34,22.31,22.32,113100.0,16.7344,16.7419,16.7194,16.7269,113100.0
2012-05-03 14:15:00,22.32,22.38,22.31,22.38,40300.0,16.7269,16.7719,16.7194,16.7719,40300.0
2012-05-03 14:20:00,22.38,22.39,22.35,22.39,62800.0,16.7719,16.7794,16.7494,16.7794,62800.0
2012-05-03 14:25:00,22.39,22.41,22.34,22.35,123500.0,16.7794,16.7944,16.7419,16.7494,123500.0
2012-05-03 14:30:00,22.35,22.41,22.34,22.41,122400.0,16.7494,16.7944,16.7419,16.7944,122400.0
2012-05-03 14:35:00,22.41,22.41,22.34,22.34,264500.0,16.7944,16.7944,16.7419,16.7419,264500.0
2012-05-03 14:40:00,22.34,22.36,22.33,22.35,93500.0,16.7419,16.7569,16.7344,16.7494,93500.0
2012-05-03 14:45:00,22.35,22.41,22.32,22.34,185300.0,16.7494,16.7944,16.7269,16.7419,185300.0
2012-05-03 14:50:00,22.34,22.42,22.34,22.41,155500.0,16.7419,16.8019,16.7419,16.7944,155500.0
2012-05-03 14:55:00,22.4,22.46,22.39,22.44,158200.0,16.7869,16.8318,16.7794,16.8169,158200.0
2012-05-03 15:00:00,22.43,22.47,22.41,22.46,275200.0,16.8094,16.8393,16.7944,16.8318,275200.0
2012-05-03 15:05:00,22.45,22.47,22.42,22.44,179600.0,16.8244,16.8393,16.8019,16.8169,179600.0
2012-05-03 15:10:00,22.44,22.46,22.43,22.45,123100.0,16.8169,16.8318,16.8094,16.8244,123100.0
2012-05-03 15:15:00,22.45,22.47,22.44,22.45,81200.0,16.8244,16.8393,16.8169,16.8244,81200.0
2012-05-03 15:20:00,22.45,22.46,22.4,22.41,107200.0,16.8244,16.8318,16.7869,16.7944,107200.0
2012-05-03 15:25:00,22.4,22.42,22.38,22.38,110800.0,16.7869,16.8019,16.7719,16.7719,110800.0
2012-05-03 15:30:00,22.37,22.41,22.36,22.4,131400.0,16.7644,16.7944,16.7569,16.7869,131400.0
2012-05-03 15:35:00,22.4,22.45,22.38,22.38,228000.0,16.7869,16.8244,16.7719,16.7719,228000.0
2012-05-03 15:40:00,22.38,22.44,22.38,22.42,216400.0,16.7719,16.8169,16.7719,16.8019,216400.0
2012-05-03 15:45:00,22.42,22.44,22.36,22.44,320700.0,16.8019,16.8169,16.7569,16.8169,320700.0
2012-05-03 15:50:00,22.43,22.44,22.39,22.43,374700.0,16.8094,16.8169,16.7794,16.8094,374700.0
2012-05-03 15:55:00,22.42,22.43,22.36,22.38,734600.0,16.8019,16.8094,16.7569,16.7719,734600.0
2012-05-04 09:30:00,22.2,22.31,22.12,22.15,246700.0,16.637,16.7194,16.577,16.5995,246700.0
2012-05-04 09:35:00,22.13,22.14,22.01,22.02,254900.0,16.5845,16.592,16.4946,16.5021,254900.0
2012-05-04 09:40:00,22.01,22.01,21.9,21.94,425800.0,16.4946,16.4946,16.4122,16.4422,425800.0
2012-05-04 09:45:00,21.94,22.07,21.91,22.07,340400.0,16.4422,16.5396,16.4197,16.5396,340400.0
2012-05-04 09:50:00,22.07,22.11,22.03,22.08,300200.0,16.5396,16.5696,16.5096,16.5471,300200.0
2012-05-04 09:55:00,22.07,22.08,22.0,22.05,248400.0,16.5396,16.5471,16.4871,16.5246,248400.0
2012-05-04 10:00:00,22.05,22.05,21.96,21.98,317600.0,16.5246,16.5246,16.4571,16.4721,317600.0
2012-05-04 10:05:00,21.98,22.0,21.93,21.95,311100.0,16.4721,16.4871,16.4347,16.4496,311100.0
2012-05-04 10:10:00,21.96,21.98,21.9,21.92,149600.0,16.4571,16.4721,16.4122,16.4272,149600.0
2012-05-04 10:15:00,21.92,21.95,21.88,21.88,260700.0,16.4272,16.4496,16.3972,16.3972,260700.0
2012-05-04 10:20:00,21.88,21.9,21.82,21.9,155600.0,16.3972,16.4122,16.3522,16.4122,155600.0
2012-05-04 10:25:00,21.9,21.91,21.84,21.88,184700.0,16.4122,16.4197,16.3672,16.3972,184700.0
2012-05-04 10:30:00,21.87,21.9,21.85,21.88,106700.0,16.3897,16.4122,16.3747,16.3972,106700.0
2012-05-04 10:35:00,21.88,21.89,21.82,21.88,112400.0,16.3972,16.4047,16.3522,16.3972,112400.0
2012-05-04 10:40:00,21.88,21.93,21.88,21.9,175600.0,16.3972,16.4347,16.3972,16.4122,175600.0
2012-05-04 10:45:00,21.9,21.94,21.89,21.91,177800.0,16.4122,16.4422,16.4047,16.4197,177800.0
2012-05-04 10:50:00,21.9,21.93,21.9,21.92,89100.0,16.4122,16.4347,16.4122,16.4272,89100.0
2012-05-04 10:55:00,21.92,21.96,21.92,21.94,78800.0,16.4272,16.4571,16.4272,16.4422,78800.0
2012-05-04 11:00:00,21.94,21.96,21.9,21.92,345300.0,16.4422,16.4571,16.4122,16.4272,345300.0
2012-05-04 11:05:00,21.92,21.93,21.88,21.9,146700.0,16.4272,16.4347,16.3972,16.4122,146700.0
2012-05-04 11:10:00,21.9,21.9,21.86,21.89,257900.0,16.4122,16.4122,16.3822,16.4047,257900.0
2012-05-04 11:15:00,21.89,21.97,21.89,21.94,119600.0,16.4047,16.4646,16.4047,16.4422,119600.0
2012-05-04 11:20:00,21.94,21.97,21.9,21.9,69600.0,16.4422,16.4646,16.4122,16.4122,69600.0
2012-05-04 11:25:00,21.9,21.91,21.86,21.86,78400.0,16.4122,16.4197,16.3822,16.3822,78400.0
2012-05-04 11:30:00,21.86,21.88,21.82,21.82,144700.0,16.3822,16.3972,16.3522,16.3522,144700.0
2012-05-04 11:35:00,21.82,21.84,21.82,21.82,122700.0,16.3522,16.3672,16.3522,16.3522,122700.0
2012-05-04 11:40:00,21.82,21.98,21.82,21.96,286600.0,16.3522,16.4721,16.3522,16.4571,286600.0
2012-05-04 11:45:00,21.97,21.99,21.96,21.98,82400.0,16.4646,16.4796,16.4571,16.4721,82400.0
2012-05-04 11:50:00,21.97,22.03,21.97,22.0,162500.0,16.4646,16.5096,16.4646,16.4871,162500.0
2012-05-04 11:55:00,22.0,22.01,21.95,21.96,75500.0,16.4871,16.4946,16.4496,16.4571,75500.0
2012-05-04 12:00:00,21.96,22.01,21.95,22.0,97500.0,16.4571,16.4946,16.4496,16.4871,97500.0
2012-05-04 12:05:00,22.01,22.01,21.98,22.0,117600.0,16.4946,16.4946,16.4721,16.4871,117600.0
2012-05-04 12:10:00,21.99,22.01,21.99,22.0,78500.0,16.4796,16.4946,16.4796,16.4871,78500.0
2012-05-04 12:15:00,22.01,22.01,22.0,22.0,83600.0,16.4946,16.4946,16.4871,16.4871,83600.0
2012-05-04 12:20:00,22.0,22.07,22.0,22.06,350500.0,16.4871,16.5396,16.4871,16.5321,350500.0
2012-05-04 12:25:00,22.07,22.08,22.04,22.07,77700.0,16.5396,16.5471,16.5171,16.5396,77700.0
2012-05-04 12:30:00,22.06,22.1,22.06,22.08,181200.0,16.5321,16.5621,16.5321,16.5471,181200.0
2012-05-04 12:35:00,22.08,22.1,22.06,22.09,288800.0,16.5471,16.5621,16.5321,16.5546,288800.0
2012-05-04 12:40:00,22.09,22.1,22.06,22.06,94500.0,16.5546,16.5621,16.5321,16.5321,94500.0
2012-05-04 12:45:00,22.07,22.08,22.05,22.08,91700.0,16.5396,16.5471,16.5246,16.5471,91700.0
2012-05-04 12:50:00,22.08,22.11,22.08,22.1,156500.0,16.5471,16.5696,16.5471,16.5621,156500.0
2012-05-04 12:55:00,22.1,22.17,22.09,22.16,270000.0,16.5621,16.6145,16.5546,16.607,270000.0
2012-05-04 13:00:00,22.17,22.19,22.16,22.16,114400.0,16.6145,16.6295,16.607,16.607,114400.0
2012-05-04 13:05:00,22.16,22.26,22.16,22.23,239300.0,16.607,16.682,16.607,16.6595,239300.0
2012-05-04 13:10:00,22.24,22.24,22.19,22.24,231800.0,16.667,16.667,16.6295,16.667,231800.0
2012-05-04 13:15:00,22.23,22.28,22.23,22.27,137500.0,16.6595,16.697,16.6595,16.6895,137500.0
2012-05-04 13:20:00,22.28,22.3,22.27,22.3,157100.0,16.697,16.7119,16.6895,16.7119,157100.0
2012-05-04 13:25:00,22.29,22.32,22.29,22.29,119600.0,16.7044,16.7269,16.7044,16.7044,119600.0
2012-05-04 13:30:00,22.29,22.37,22.28,22.33,220700.0,16.7044,16.7644,16.697,16.7344,220700.0
2012-05-04 13:35:00,22.34,22.38,22.33,22.38,128400.0,16.7419,16.7719,16.7344,16.7719,128400.0
2012-05-04 13:40:00,22.37,22.39,22.34,22.35,111000.0,16.7644,16.7794,16.7419,16.7494,111000.0
2012-05-04 13:45:00,22.36,22.38,22.35,22.38,77800.0,16.7569,16.7719,16.7494,16.7719,77800.0
2012-05-04 13:50:00,22.37,22.41,22.36,22.41,88700.0,16.7644,16.7944,16.7569,16.7944,88700.0
2012-05-04 13:55:00,22.41,22.41,22.35,22.36,489000.0,16.7944,16.7944,16.7494,16.7569,489000.0
2012-05-04 14:00:00,22.36,22.37,22.27,22.27,222800.0,16.7569,16.7644,16.6895,16.6895,222800.0
2012-05-04 14:05:00,22.27,22.28,22.21,22.21,179300.0,16.6895,16.697,16.6445,16.6445,179300.0
2012-05-04 14:10:00,22.21,22.22,22.15,22.15,229200.0,16.6445,16.652,16.5995,16.5995,229200.0
2012-05-04 14:15:00,22.16,22.22,22.15,22.22,69400.0,16.607,16.652,16.5995,16.652,69400.0
2012-05-04 14:20:00,22.21,22.23,22.2,22.21,55900.0,16.6445,16.6595,16.637,16.6445,55900.0
2012-05-04 14:25:00,22.21,22.27,22.21,22.22,121300.0,16.6445,16.6895,16.6445,16.652,121300.0
2012-05-04 14:30:00,22.22,22.23,22.2,22.2,35400.0,16.652,16.6595,16.637,16.637,35400.0
2012-05-04 14:35:00,22.2,22.23,22.2,22.21,171600.0,16.637,16.6595,16.637,16.6445,171600.0
2012-05-04 14:40:00,22.2,22.25,22.2,22.24,92700.0,16.637,16.6745,16.637,16.667,92700.0
2012-05-04 14:45:00,22.24,22.3,22.23,22.3,77800.0,16.667,16.7119,16.6595,16.7119,77800.0
2012-05-04 14:50:00,22.3,22.31,22.29,22.3,72100.0,16.7119,16.7194,16.7044,16.7119,72100.0
2012-05-04 14:55:00,22.3,22.35,22.3,22.35,56300.0,16.7119,16.7494,16.7119,16.7494,56300.0
2012-05-04 15:00:00,22.35,22.4,22.34,22.39,169800.0,16.7494,16.7869,16.7419,16.7794,169800.0
2012-05-04 15:05:00,22.39,22.39,22.35,22.38,185900.0,16.7794,16.7794,16.7494,16.7719,185900.0
2012-05-04 15:10:00,22.38,22.38,22.31,22.34,104400.0,16.7719,16.7719,16.7194,16.7419,104400.0
2012-05-04 15:15:00,22.34,22.37,22.31,22.31,154700.0,16.7419,16.7644,16.7194,16.7194,154700.0
2012-05-04 15:20:00,22.31,22.36,22.31,22.35,67600.0,16.7194,16.7569,16.7194,16.7494,67600.0
2012-05-04 15:25:00,22.35,22.36,22.34,22.35,102500.0,16.7494,16.7569,16.7419,16.7494,102500.0
2012-05-04 15:30:00,22.35,22.36,22.35,22.36,94700.0,16.7494,16.7569,16.7494,16.7569,94700.0
2012-05-04 15:35:00,22.35,22.36,22.3,22.3,133200.0,16.7494,16.7569,16.7119,16.7119,133200.0
2012-05-04 15:40:00,22.3,22.33,22.29,22.33,137300.0,16.7119,16.7344,16.7044,16.7344,137300.0
2012-05-04 15:45:00,22.33,22.36,22.33,22.36,131000.0,16.7344,16.7569,16.7344,16.7569,131000.0
2012-05-04 15:50:00,22.36,22.36,22.31,22.34,582900.0,16.7569,16.7569,16.7194,16.7419,582900.0
2012-05-04 15:55:00,22.34,22.4,22.34,22.35,507200.0,16.7419,16.7869,16.7419,16.7494,507200.0
2012-05-07 09:30:00,21.81,22.07,21.81,22.05,342700.0,16.3447,16.5396,16.3447,16.5246,342700.0
2012-05-07 09:35:00,22.04,22.27,22.04,22.27,130300.0,16.5171,16.6895,16.5171,16.6895,130300.0
2012-05-07 09:40:00,22.26,22.5,22.26,22.35,274100.0,16.682,16.8618,16.682,16.7494,274100.0
2012-05-07 09:45:00,22.35,22.37,22.25,22.27,119100.0,16.7494,16.7644,16.6745,16.6895,119100.0
2012-05-07 09:50:00,22.26,22.27,22.21,22.23,107100.0,16.682,16.6895,16.6445,16.6595,107100.0
2012-05-07 09:55:00,22.22,22.27,22.2,22.22,43200.0,16.652,16.6895,16.637,16.652,43200.0
2012-05-07 10:00:00,22.21,22.31,22.21,22.28,59900.0,16.6445,16.7194,16.6445,16.697,59900.0
2012-05-07 10:05:00,22.27,22.28,22.2,22.22,48300.0,16.6895,16.697,16.637,16.652,48300.0
2012-05-07 10:10:00,22.22,22.23,22.17,22.2,235400.0,16.652,16.6595,16.6145,16.637,235400.0
2012-05-07 10:15:00,22.19,22.24,22.18,22.24,154500.0,16.6295,16.667,16.622,16.667,154500.0
2012-05-07 10:20:00,22.25,22.25,22.18,22.22,64600.0,16.6745,16.6745,16.622,16.652,64600.0
2012-05-07 10:25:00,22.22,22.23,22.17,22.17,57400.0,16.652,16.6595,16.6145,16.6145,57400.0
2012-05-07 10:30:00,22.18,22.2,22.16,22.18,121200.0,16.622,16.637,16.607,16.622,121200.0
2012-05-07 10:35:00,22.18,22.19,22.15,22.15,46500.0,16.622,16.6295,16.5995,16.5995,46500.0
2012-05-07 10:40:00,22.15,22.18,22.14,22.17,51700.0,16.5995,16.622,16.592,16.6145,51700.0
2012-05-07 10:45:00,22.18,22.19,22.15,22.17,104500.0,16.622,16.6295,16.5995,16.6145,104500.0
2012-05-07 10:50:00,22.17,22.19,22.15,22.18,47300.0,16.6145,16.6295,16.5995,16.622,47300.0
2012-05-07 10:55:00,22.17,22.18,22.15,22.18,30300.0,16.6145,16.622,16.5995,16.622,30300.0
2012-05-07 11:00:00,22.17,22.2,22.17,22.18,208300.0,16.6145,16.637,16.6145,16.622,208300.0
2012-05-07 11:05:00,22.18,22.18,22.16,22.16,81400.0,16.622,16.622,16.607,16.607,81400.0
2012-05-07 11:10:00,22.16,22.19,22.15,22.15,68600.0,16.607,16.6295,16.5995,16.5995,68600.0
2012-05-07 11:15:00,22.15,22.16,22.15,22.15,24300.0,16.5995,16.607,16.5995,16.5995,24300.0
2012-05-07 11:20:00,22.15,22.18,22.15,22.17,21800.0,16.5995,16.622,16.5995,16.6145,21800.0
2012-05-07 11:25:00,22.17,22.18,22.15,22.18,38700.0,16.6145,16.622,16.5995,16.622,38700.0
2012-05-07 11:30:00,22.17,22.19,22.16,22.19,48800.0,16.6145,16.6295,16.607,16.6295,48800.0
2012-05-07 11:35:00,22.19,22.19,22.17,22.18,30700.0,16.6295,16.6295,16.6145,16.622,30700.0
2012-05-07 11:40:00,22.17,22.22,22.17,22.18,61000.0,16.6145,16.652,16.6145,16.622,61000.0
2012-05-07 11:45:00,22.17,22.22,22.17,22.2,100900.0,16.6145,16.652,16.6145,16.637,100900.0
2012-05-07 11:50:00,22.2,22.22,22.2,22.21,48200.0,16.637,16.652,16.637,16.6445,48200.0
2012-05-07 11:55:00,22.21,22.33,22.21,22.33,83100.0,16.6445,16.7344,16.6445,16.7344,83100.0
2012-05-07 12:00:00,22.32,22.37,22.3,22.35,78800.0,16.7269,16.7644,16.7119,16.7494,78800.0
2012-05-07 12:05:00,22.35,22.39,22.35,22.37,40400.0,16.7494,16.7794,16.7494,16.7644,40400.0
2012-05-07 12:10:00,22.37,22.37,22.29,22.32,55800.0,16.7644,16.7644,16.7044,16.7269,55800.0
2012-05-07 12:15:00,22.32,22.33,22.29,22.32,52800.0,16.7269,16.7344,16.7044,16.7269,52800.0
2012-05-07 12:20:00,22.32,22.33,22.3,22.31,57200.0,16.7269,16.7344,16.7119,16.7194,57200.0
2012-05-07 12:25:00,22.31,22.31,22.29,22.29,13900.0,16.7194,16.7194,16.7044,16.7044,13900.0
2012-05-07 12:30:00,22.29,22.33,22.29,22.32,150500.0,16.7044,16.7344,16.7044,16.7269,150500.0
2012-05-07 12:35:00,22.33,22.35,22.31,22.35,85600.0,16.7344,16.7494,16.7194,16.7494,85600.0
2012-05-07 12:40:00,22.36,22.36,22.33,22.35,62700.0,16.7569,16.7569,16.7344,16.7494,62700.0
2012-05-07 12:45:00,22.36,22.36,22.34,22.35,25500.0,16.7569,16.7569,16.7419,16.7494,25500.0
2012-05-07 12:50:00,22.35,22.37,22.34,22.34,76900.0,16.7494,16.7644,16.7419,16.7419,76900.0
2012-05-07 12:55:00,22.34,22.37,22.34,22.35,44700.0,16.7419,16.7644,16.7419,16.7494,44700.0
2012-05-07 13:00:00,22.35,22.36,22.34,22.34,38300.0,16.7494,16.7569,16.7419,16.7419,38300.0
2012-05-07 13:05:00,22.34,22.38,22.34,22.38,44200.0,16.7419,16.7719,16.7419,16.7719,44200.0
2012-05-07 13:10:00,22.37,22.39,22.35,22.36,31400.0,16.7644,16.7794,16.7494,16.7569,31400.0
2012-05-07 13:15:00,22.36,22.41,22.35,22.4,65800.0,16.7569,16.7944,16.7494,16.7869,65800.0
2012-05-07 13:20:00,22.4,22.41,22.35,22.39,80600.0,16.7869,16.7944,16.7494,16.7794,80600.0
2012-05-07 13:25:00,22.39,22.4,22.36,22.39,84800.0,16.7794,16.7869,16.7569,16.7794,84800.0
2012-05-07 13:30:00,22.39,22.41,22.37,22.4,61900.0,16.7794,16.7944,16.7644,16.7869,61900.0
2012-05-07 13:35:00,22.41,22.43,22.38,22.43,26300.0,16.7944,16.8094,16.7719,16.8094,26300.0
2012-05-07 13:40:00,22.42,22.45,22.41,22.44,48800.0,16.8019,16.8244,16.7944,16.8169,48800.0
2012-05-07 13:45:00,22.43,22.43,22.4,22.42,12500.0,16.8094,16.8094,16.7869,16.8019,12500.0
2012-05-07 13:50:00,22.42,22.43,22.39,22.43,34100.0,16.8019,16.8094,16.7794,16.8094,34100.0
2012-05-07 13:55:00,22.43,22.43,22.39,22.39,24800.0,16.8094,16.8094,16.7794,16.7794,24800.0
2012-05-07 14:00:00,22.39,22.4,22.35,22.37,77400.0,16.7794,16.7869,16.7494,16.7644,77400.0
2012-05-07 14:05:00,22.37,22.39,22.36,22.37,24300.0,16.7644,16.7794,16.7569,16.7644,24300.0
2012-05-07 14:10:00,22.36,22.43,22.35,22.42,168400.0,16.7569,16.8094,16.7494,16.8019,168400.0
2012-05-07 14:15:00,22.41,22.43,22.39,22.4,42200.0,16.7944,16.8094,16.7794,16.7869,42200.0
2012-05-07 14:20:00,22.4,22.43,22.4,22.42,40300.0,16.7869,16.8094,16.7869,16.8019,40300.0
2012-05-07 14:25:00,22.42,22.45,22.42,22.44,58400.0,16.8019,16.8244,16.8019,16.8169,58400.0
2012-05-07 14:30:00,22.44,22.45,22.42,22.44,32900.0,16.8169,16.8244,16.8019,16.8169,32900.0
2012-05-07 14:35:00,22.43,22.44,22.42,22.42,38800.0,16.8094,16.8169,16.8019,16.8019,38800.0
2012-05-07 14:40:00,22.42,22.44,22.4,22.42,73400.0,16.8019,16.8169,16.7869,16.8019,73400.0
2012-05-07 14:45:00,22.42,22.43,22.4,22.43,123700.0,16.8019,16.8094,16.7869,16.8094,123700.0
2012-05-07 14:50:00,22.42,22.46,22.42,22.42,168200.0,16.8019,16.8318,16.8019,16.8019,168200.0
2012-05-07 14:55:00,22.42,22.43,22.4,22.42,56400.0,16.8019,16.8094,16.7869,16.8019,56400.0
2012-05-07 15:00:00,22.41,22.47,22.41,22.45,85100.0,16.7944,16.8393,16.7944,16.8244,85100.0
2012-05-07 15:05:00,22.45,22.46,22.44,22.45,101500.0,16.8244,16.8318,16.8169,16.8244,101500.0
2012-05-07 15:10:00,22.45,22.48,22.44,22.45,78700.0,16.8244,16.8468,16.8169,16.8244,78700.0
2012-05-07 15:15:00,22.45,22.46,22.43,22.46,118100.0,16.8244,16.8318,16.8094,16.8318,118100.0
2012-05-07 15:20:00,22.45,22.46,22.43,22.44,66600.0,16.8244,16.8318,16.8094,16.8169,66600.0
2012-05-07 15:25:00,22.44,22.45,22.39,22.44,168100.0,16.8169,16.8244,16.7794,16.8169,168100.0
2012-05-07 15:30:00,22.45,22.45,22.39,22.4,77900.0,16.8244,16.8244,16.7794,16.7869,77900.0
2012-05-07 15:35:00,22.39,22.43,22.39,22.42,119900.0,16.7794,16.8094,16.7794,16.8019,119900.0
2012-05-07 15:40:00,22.43,22.43,22.38,22.41,134900.0,16.8094,16.8094,16.7719,16.7944,134900.0
2012-05-07 15:45:00,22.41,22.41,22.36,22.36,138000.0,16.7944,16.7944,16.7569,16.7569,138000.0
2012-05-07 15:50:00,22.36,22.38,22.32,22.34,283500.0,16.7569,16.7719,16.7269,16.7419,283500.0
2012-05-07 15:55:00,22.33,22.41,22.33,22.4,652600.0,16.7344,16.7944,16.7344,16.7869,652600.0
2012-05-08 09:30:00,22.25,22.32,22.18,22.26,220700.0,16.6745,16.7269,16.622,16.682,220700.0
2012-05-08 09:35:00,22.26,22.35,22.22,22.31,105300.0,16.682,16.7494,16.652,16.7194,105300.0
2012-05-08 09:40:00,22.31,22.33,22.23,22.27,47400.0,16.7194,16.7344,16.6595,16.6895,47400.0
2012-05-08 09:45:00,22.25,22.3,22.22,22.24,47800.0,16.6745,16.7119,16.652,16.667,47800.0
2012-05-08 09:50:00,22.24,22.27,22.21,22.24,58700.0,16.667,16.6895,16.6445,16.667,58700.0
2012-05-08 09:55:00,22.23,22.28,22.21,22.25,77500.0,16.6595,16.697,16.6445,16.6745,77500.0
2012-05-08 10:00:00,22.25,22.25,22.15,22.18,72800.0,16.6745,16.6745,16.5995,16.622,72800.0
2012-05-08 10:05:00,22.17,22.19,22.15,22.18,133700.0,16.6145,16.6295,16.5995,16.622,133700.0
2012-05-08 10:10:00,22.19,22.22,22.16,22.18,164500.0,16.6295,16.652,16.607,16.622,164500.0
2012-05-08 10:15:00,22.19,22.27,22.16,22.24,135900.0,16.6295,16.6895,16.607,16.667,135900.0
2012-05-08 10:20:00,22.23,22.26,22.17,22.17,64400.0,16.6595,16.682,16.6145,16.6145,64400.0
2012-05-08 10:25:00,22.17,22.2,22.15,22.2,64300.0,16.6145,16.637,16.5995,16.637,64300.0
2012-05-08 10:30:00,22.19,22.22,22.09,22.11,243800.0,16.6295,16.652,16.5546,16.5696,243800.0
2012-05-08 10:35:00,22.1,22.13,22.04,22.12,50700.0,16.5621,16.5845,16.5171,16.577,50700.0
2012-05-08 10:40:00,22.13,22.2,22.13,22.16,374700.0,16.5845,16.637,16.5845,16.607,374700.0
2012-05-08 10:45:00,22.17,22.17,22.11,22.11,30900.0,16.6145,16.6145,16.5696,16.5696,30900.0
2012-05-08 10:50:00,22.11,22.14,22.11,22.13,34800.0,16.5696,16.592,16.5696,16.5845,34800.0
2012-05-08 10:55:00,22.12,22.14,22.11,22.13,35100.0,16.577,16.592,16.5696,16.5845,35100.0
2012-05-08 11:00:00,22.13,22.15,22.11,22.11,105200.0,16.5845,16.5995,16.5696,16.5696,105200.0
2012-05-08 11:05:00,22.11,22.12,22.1,22.11,35100.0,16.5696,16.577,16.5621,16.5696,35100.0
2012-05-08 11:10:00,22.1,22.11,22.07,22.08,53500.0,16.5621,16.5696,16.5396,16.5471,53500.0
2012-05-08 11:15:00,22.07,22.15,22.05,22.15,59000.0,16.5396,16.5995,16.5246,16.5995,59000.0
2012-05-08 11:20:00,22.14,22.15,22.1,22.12,71000.0,16.592,16.5995,16.5621,16.577,71000.0
2012-05-08 11:25:00,22.11,22.13,22.05,22.05,64900.0,16.5696,16.5845,16.5246,16.5246,64900.0
2012-05-08 11:30:00,22.05,22.11,22.03,22.09,115800.0,16.5246,16.5696,16.5096,16.5546,115800.0
2012-05-08 11:35:00,22.09,22.11,22.06,22.07,98100.0,16.5546,16.5696,16.5321,16.5396,98100.0
2012-05-08 11:40:00,22.06,22.08,22.02,22.03,145100.0,16.5321,16.5471,16.5021,16.5096,145100.0
2012-05-08 11:45:00,22.02,22.04,21.98,22.01,159600.0,16.5021,16.5171,16.4721,16.4946,159600.0
2012-05-08 11:50:00,22.0,22.07,22.0,22.06,106800.0,16.4871,16.5396,16.4871,16.5321,106800.0
2012-05-08 11:55:00,22.06,22.09,22.05,22.07,135300.0,16.5321,16.5546,16.5246,16.5396,135300.0
2012-05-08 12:00:00,22.06,22.06,21.99,22.0,48000.0,16.5321,16.5321,16.4796,16.4871,48000.0
2012-05-08 12:05:00,22.0,22.01,21.98,21.98,41700.0,16.4871,16.4946,16.4721,16.4721,41700.0
2012-05-08 12:10:00,21.98,21.99,21.97,21.98,48700.0,16.4721,16.4796,16.4646,16.4721,48700.0
2012-05-08 12:15:00,21.98,22.01,21.98,21.99,58500.0,16.4721,16.4946,16.4721,16.4796,58500.0
2012-05-08 12:20:00,21.99,22.0,21.97,21.97,28000.0,16.4796,16.4871,16.4646,16.4646,28000.0
2012-05-08 12:25:00,21.97,22.03,21.94,22.01,79500.0,16.4646,16.5096,16.4422,16.4946,79500.0
2012-05-08 12:30:00,22.01,22.02,21.97,21.98,25700.0,16.4946,16.5021,16.4646,16.4721,25700.0
2012-05-08 12:35:00,21.97,22.03,21.97,22.03,38900.0,16.4646,16.5096,16.4646,16.5096,38900.0
2012-05-08 12:40:00,22.03,22.03,21.97,21.98,33400.0,16.5096,16.5096,16.4646,16.4721,33400.0
2012-05-08 12:45:00,21.99,22.0,21.96,21.96,41800.0,16.4796,16.4871,16.4571,16.4571,41800.0
2012-05-08 12:50:00,21.96,22.0,21.96,22.0,28800.0,16.4571,16.4871,16.4571,16.4871,28800.0
2012-05-08 12:55:00,22.0,22.0,21.97,21.98,19400.0,16.4871,16.4871,16.4646,16.4721,19400.0
2012-05-08 13:00:00,21.98,22.02,21.97,22.0,48100.0,16.4721,16.5021,16.4646,16.4871,48100.0
2012-05-08 13:05:00,22.0,22.02,21.98,22.01,41800.0,16.4871,16.5021,16.4721,16.4946,41800.0
2012-05-08 13:10:00,22.0,22.01,21.97,21.98,25300.0,16.4871,16.4946,16.4646,16.4721,25300.0
2012-05-08 13:15:00,21.98,22.07,21.98,22.07,51400.0,16.4721,16.5396,16.4721,16.5396,51400.0
2012-05-08 13:20:00,22.06,22.07,22.02,22.05,52500.0,16.5321,16.5396,16.5021,16.5246,52500.0
2012-05-08 13:25:00,22.05,22.09,22.05,22.07,191100.0,16.5246,16.5546,16.5246,16.5396,191100.0
2012-05-08 13:30:00,22.06,22.07,22.01,22.03,151700.0,16.5321,16.5396,16.4946,16.5096,151700.0
2012-05-08 13:35:00,22.03,22.06,21.99,22.0,105700.0,16.5096,16.5321,16.4796,16.4871,105700.0
2012-05-08 13:40:00,22.01,22.03,21.98,21.98,73000.0,16.4946,16.5096,16.4721,16.4721,73000.0
2012-05-08 13:45:00,21.98,21.99,21.94,21.97,147900.0,16.4721,16.4796,16.4422,16.4646,147900.0
2012-05-08 13:50:00,21.96,21.97,21.87,21.87,142600.0,16.4571,16.4646,16.3897,16.3897,142600.0
2012-05-08 13:55:00,21.87,21.94,21.87,21.92,56700.0,16.3897,16.4422,16.3897,16.4272,56700.0
2012-05-08 14:00:00,21.93,21.95,21.91,21.92,67300.0,16.4347,16.4496,16.4197,16.4272,67300.0
2012-05-08 14:05:00,21.91,21.98,21.89,21.97,113200.0,16.4197,16.4721,16.4047,16.4646,113200.0
2012-05-08 14:10:00,21.96,21.99,21.89,21.96,284100.0,16.4571,16.4796,16.4047,16.4571,284100.0
2012-05-08 14:15:00,21.96,21.97,21.94,21.96,88500.0,16.4571,16.4646,16.4422,16.4571,88500.0
2012-05-08 14:20:00,21.96,21.97,21.94,21.97,40400.0,16.4571,16.4646,16.4422,16.4646,40400.0
2012-05-08 14:25:00,21.96,22.01,21.96,22.01,144300.0,16.4571,16.4946,16.4571,16.4946,144300.0
2012-05-08 14:30:00,22.01,22.04,21.97,21.97,131000.0,16.4946,16.5171,16.4646,16.4646,131000.0
2012-05-08 14:35:00,21.97,22.03,21.96,22.01,105800.0,16.4646,16.5096,16.4571,16.4946,105800.0
2012-05-08 14:40:00,22.01,22.03,21.96,21.96,74300.0,16.4946,16.5096,16.4571,16.4571,74300.0
2012-05-08 14:45:00,21.96,22.0,21.95,22.0,59100.0,16.4571,16.4871,16.4496,16.4871,59100.0
2012-05-08 14:50:00,22.0,22.02,21.98,22.01,60800.0,16.4871,16.5021,16.4721,16.4946,60800.0
2012-05-08 14:55:00,22.01,22.01,22.0,22.0,48700.0,16.4946,16.4946,16.4871,16.4871,48700.0
2012-05-08 15:00:00,22.0,22.08,21.98,22.07,134500.0,16.4871,16.5471,16.4721,16.5396,134500.0
2012-05-08 15:05:00,22.07,22.07,22.01,22.01,65700.0,16.5396,16.5396,16.4946,16.4946,65700.0
2012-05-08 15:10:00,22.02,22.06,22.01,22.06,183800.0,16.5021,16.5321,16.4946,16.5321,183800.0
2012-05-08 15:15:00,22.06,22.17,22.04,22.16,130500.0,16.5321,16.6145,16.5171,16.607,130500.0
2012-05-08 15:20:00,22.16,22.19,22.08,22.09,222800.0,16.607,16.6295,16.5471,16.5546,222800.0
2012-05-08 15:25:00,22.09,22.24,22.08,22.19,158600.0,16.5546,16.667,16.5471,16.6295,158600.0
2012-05-08 15:30:00,22.19,22.19,22.13,22.14,101600.0,16.6295,16.6295,16.5845,16.592,101600.0
2012-05-08 15:35:00,22.13,22.25,22.13,22.21,151300.0,16.5845,16.6745,16.5845,16.6445,151300.0
2012-05-08 15:40:00,22.21,22.25,22.19,22.23,129900.0,16.6445,16.6745,16.6295,16.6595,129900.0
2012-05-08 15:45:00,22.24,22.25,22.19,22.23,188600.0,16.667,16.6745,16.6295,16.6595,188600.0
2012-05-08 15:50:00,22.23,22.25,22.21,22.22,171800.0,16.6595,16.6745,16.6445,16.652,171800.0
2012-05-08 15:55:00,22.22,22.27,22.21,22.22,415100.0,16.652,16.6895,16.6445,16.652,415100.0
2012-05-09 09:30:00,21.88,21.95,21.85,21.9,117900.0,16.3972,16.4496,16.3747,16.4122,117900.0
2012-05-09 09:35:00,21.92,21.94,21.87,21.94,68900.0,16.4272,16.4422,16.3897,16.4422,68900.0
2012-05-09 09:40:00,21.94,22.02,21.93,21.96,40700.0,16.4422,16.5021,16.4347,16.4571,40700.0
2012-05-09 09:45:00,21.95,21.98,21.9,21.9,54000.0,16.4496,16.4721,16.4122,16.4122,54000.0
2012-05-09 09:50:00,21.9,21.97,21.88,21.92,312600.0,16.4122,16.4646,16.3972,16.4272,312600.0
2012-05-09 09:55:00,21.92,21.97,21.9,21.96,89700.0,16.4272,16.4646,16.4122,16.4571,89700.0
2012-05-09 10:00:00,21.97,22.03,21.93,22.0,141200.0,16.4646,16.5096,16.4347,16.4871,141200.0
2012-05-09 10:05:00,22.0,22.11,21.97,22.05,304600.0,16.4871,16.5696,16.4646,16.5246,304600.0
2012-05-09 10:10:00,22.05,22.17,22.04,22.14,188600.0,16.5246,16.6145,16.5171,16.592,188600.0
2012-05-09 10:15:00,22.15,22.16,22.08,22.09,138600.0,16.5995,16.607,16.5471,16.5546,138600.0
2012-05-09 10:20:00,22.08,22.09,22.02,22.08,127700.0,16.5471,16.5546,16.5021,16.5471,127700.0
2012-05-09 10:25:00,22.08,22.12,22.0,22.01,128300.0,16.5471,16.577,16.4871,16.4946,128300.0
2012-05-09 10:30:00,22.0,22.1,22.0,22.09,87800.0,16.4871,16.5621,16.4871,16.5546,87800.0
2012-05-09 10:35:00,22.1,22.23,22.1,22.23,152500.0,16.5621,16.6595,16.5621,16.6595,152500.0
2012-05-09 10:40:00,22.22,22.32,22.22,22.29,197000.0,16.652,16.7269,16.652,16.7044,197000.0
2012-05-09 10:45:00,22.3,22.31,22.19,22.19,100200.0,16.7119,16.7194,16.6295,16.6295,100200.0
2012-05-09 10:50:00,22.19,22.22,22.12,22.18,75000.0,16.6295,16.652,16.577,16.622,75000.0
2012-05-09 10:55:00,22.17,22.21,22.13,22.17,54900.0,16.6145,16.6445,16.5845,16.6145,54900.0
2012-05-09 11:00:00,22.16,22.21,22.11,22.2,60100.0,16.607,16.6445,16.5696,16.637,60100.0
2012-05-09 11:05:00,22.18,22.2,22.11,22.13,50200.0,16.622,16.637,16.5696,16.5845,50200.0
2012-05-09 11:10:00,22.14,22.24,22.14,22.2,99100.0,16.592,16.667,16.592,16.637,99100.0
2012-05-09 11:15:00,22.19,22.21,22.16,22.18,54100.0,16.6295,16.6445,16.607,16.622,54100.0
2012-05-09 11:20:00,22.19,22.25,22.18,22.25,67700.0,16.6295,16.6745,16.622,16.6745,67700.0
2012-05-09 11:25:00,22.25,22.26,22.21,22.22,58500.0,16.6745,16.682,16.6445,16.652,58500.0
2012-05-09 11:30:00,22.21,22.22,22.16,22.17,53000.0,16.6445,16.652,16.607,16.6145,53000.0
2012-05-09 11:35:00,22.17,22.26,22.16,22.26,89300.0,16.6145,16.682,16.607,16.682,89300.0
2012-05-09 11:40:00,22.26,22.26,22.24,22.26,52400.0,16.682,16.682,16.667,16.682,52400.0
2012-05-09 11:45:00,22.26,22.3,22.25,22.3,36400.0,16.682,16.7119,16.6745,16.7119,36400.0
2012-05-09 11:50:00,22.3,22.31,22.28,22.3,55300.0,16.7119,16.7194,16.697,16.7119,55300.0
2012-05-09 11:55:00,22.3,22.37,22.29,22.33,207000.0,16.7119,16.7644,16.7044,16.7344,207000.0
2012-05-09 12:00:00,22.33,22.38,22.3,22.3,79900.0,16.7344,16.7719,16.7119,16.7119,79900.0
2012-05-09 12:05:00,22.3,22.35,22.3,22.31,119300.0,16.7119,16.7494,16.7119,16.7194,119300.0
2012-05-09 12:10:00,22.3,22.35,22.3,22.33,54700.0,16.7119,16.7494,16.7119,16.7344,54700.0
2012-05-09 12:15:00,22.33,22.34,22.3,22.34,48200.0,16.7344,16.7419,16.7119,16.7419,48200.0
2012-05-09 12:20:00,22.33,22.34,22.33,22.33,27700.0,16.7344,16.7419,16.7344,16.7344,27700.0
2012-05-09 12:25:00,22.33,22.34,22.3,22.34,126900.0,16.7344,16.7419,16.7119,16.7419,126900.0
2012-05-09 12:30:00,22.33,22.34,22.28,22.3,96000.0,16.7344,16.7419,16.697,16.7119,96000.0
2012-05-09 12:35:00,22.3,22.3,22.26,22.29,60300.0,16.7119,16.7119,16.682,16.7044,60300.0
2012-05-09 12:40:00,22.28,22.34,22.23,22.3,164500.0,16.697,16.7419,16.6595,16.7119,164500.0
2012-05-09 12:45:00,22.31,22.33,22.28,22.33,113300.0,16.7194,16.7344,16.697,16.7344,113300.0
2012-05-09 12:50:00,22.33,22.34,22.28,22.3,53200.0,16.7344,16.7419,16.697,16.7119,53200.0
2012-05-09 12:55:00,22.3,22.36,22.29,22.36,102800.0,16.7119,16.7569,16.7044,16.7569,102800.0
2012-05-09 13:00:00,22.35,22.44,22.35,22.44,129000.0,16.7494,16.8169,16.7494,16.8169,129000.0
2012-05-09 13:05:00,22.45,22.45,22.37,22.4,103300.0,16.8244,16.8244,16.7644,16.7869,103300.0
2012-05-09 13:10:00,22.4,22.44,22.37,22.39,107200.0,16.7869,16.8169,16.7644,16.7794,107200.0
2012-05-09 13:15:00,22.39,22.43,22.37,22.37,87000.0,16.7794,16.8094,16.7644,16.7644,87000.0
2012-05-09 13:20:00,22.37,22.58,22.37,22.5,213200.0,16.7644,16.9218,16.7644,16.8618,213200.0
2012-05-09 13:25:00,22.51,22.69,22.51,22.68,580800.0,16.8693,17.0042,16.8693,16.9967,580800.0
2012-05-09 13:30:00,22.69,22.78,22.68,22.74,154000.0,17.0042,17.0717,16.9967,17.0417,154000.0
2012-05-09 13:35:00,22.74,22.77,22.72,22.75,148800.0,17.0417,17.0642,17.0267,17.0492,148800.0
2012-05-09 13:40:00,22.76,22.8,22.72,22.73,160600.0,17.0567,17.0866,17.0267,17.0342,160600.0
2012-05-09 13:45:00,22.73,22.74,22.69,22.73,141900.0,17.0342,17.0417,17.0042,17.0342,141900.0
2012-05-09 13:50:00,22.73,22.78,22.73,22.77,119800.0,17.0342,17.0717,17.0342,17.0642,119800.0
2012-05-09 13:55:00,22.75,22.77,22.7,22.71,53000.0,17.0492,17.0642,17.0117,17.0192,53000.0
2012-05-09 14:00:00,22.7,22.76,22.68,22.71,175600.0,17.0117,17.0567,16.9967,17.0192,175600.0
2012-05-09 14:05:00,22.71,22.72,22.69,22.7,99000.0,17.0192,17.0267,17.0042,17.0117,99000.0
2012-05-09 14:10:00,22.7,22.72,22.65,22.65,67100.0,17.0117,17.0267,16.9742,16.9742,67100.0
2012-05-09 14:15:00,22.65,22.66,22.55,22.55,63900.0,16.9742,16.9817,16.8993,16.8993,63900.0
2012-05-09 14:20:00,22.55,22.66,22.55,22.65,92300.0,16.8993,16.9817,16.8993,16.9742,92300.0
2012-05-09 14:25:00,22.65,22.71,22.65,22.67,41300.0,16.9742,17.0192,16.9742,16.9892,41300.0
2012-05-09 14:30:00,22.66,22.68,22.63,22.66,46100.0,16.9817,16.9967,16.9592,16.9817,46100.0
2012-05-09 14:35:00,22.66,22.67,22.65,22.65,30200.0,16.9817,16.9892,16.9742,16.9742,30200.0
2012-05-09 14:40:00,22.65,22.69,22.65,22.67,34700.0,16.9742,17.0042,16.9742,16.9892,34700.0
2012-05-09 14:45:00,22.66,22.67,22.65,22.65,48800.0,16.9817,16.9892,16.9742,16.9742,48800.0
2012-05-09 14:50:00,22.65,22.69,22.6,22.61,122100.0,16.9742,17.0042,16.9368,16.9443,122100.0
2012-05-09 14:55:00,22.61,22.61,22.55,22.55,167600.0,16.9443,16.9443,16.8993,16.8993,167600.0
2012-05-09 15:00:00,22.55,22.58,22.53,22.54,178200.0,16.8993,16.9218,16.8843,16.8918,178200.0
2012-05-09 15:05:00,22.54,22.55,22.49,22.5,56700.0,16.8918,16.8993,16.8543,16.8618,56700.0
2012-05-09 15:10:00,22.49,22.53,22.45,22.46,83200.0,16.8543,16.8843,16.8244,16.8318,83200.0
2012-05-09 15:15:00,22.45,22.54,22.45,22.51,108800.0,16.8244,16.8918,16.8244,16.8693,108800.0
2012-05-09 15:20:00,22.52,22.55,22.47,22.51,57700.0,16.8768,16.8993,16.8393,16.8693,57700.0
2012-05-09 15:25:00,22.51,22.52,22.44,22.45,93000.0,16.8693,16.8768,16.8169,16.8244,93000.0
2012-05-09 15:30:00,22.45,22.53,22.44,22.53,146100.0,16.8244,16.8843,16.8169,16.8843,146100.0
2012-05-09 15:35:00,22.52,22.53,22.45,22.48,125500.0,16.8768,16.8843,16.8244,16.8468,125500.0
2012-05-09 15:40:00,22.48,22.55,22.48,22.5,111500.0,16.8468,16.8993,16.8468,16.8618,111500.0
2012-05-09 15:45:00,22.49,22.57,22.46,22.56,308300.0,16.8543,16.9143,16.8318,16.9068,308300.0
2012-05-09 15:50:00,22.57,22.57,22.45,22.46,146400.0,16.9143,16.9143,16.8244,16.8318,146400.0
2012-05-09 15:55:00,22.46,22.47,22.42,22.44,369800.0,16.8318,16.8393,16.8019,16.8169,369800.0
2012-05-10 09:30:00,22.69,22.86,22.69,22.85,313000.0,17.0042,17.1316,17.0042,17.1241,313000.0
2012-05-10 09:35:00,22.86,22.89,22.84,22.87,260600.0,17.1316,17.1541,17.1166,17.1391,260600.0
2012-05-10 09:40:00,22.88,22.88,22.8,22.84,148900.0,17.1466,17.1466,17.0866,17.1166,148900.0
2012-05-10 09:45:00,22.84,22.85,22.71,22.72,122000.0,17.1166,17.1241,17.0192,17.0267,122000.0
2012-05-10 09:50:00,22.73,22.76,22.67,22.69,121100.0,17.0342,17.0567,16.9892,17.0042,121100.0
2012-05-10 09:55:00,22.69,22.72,22.62,22.64,101700.0,17.0042,17.0267,16.9518,16.9667,101700.0
2012-05-10 10:00:00,22.63,22.68,22.61,22.67,56500.0,16.9592,16.9967,16.9443,16.9892,56500.0
2012-05-10 10:05:00,22.66,22.75,22.66,22.73,78600.0,16.9817,17.0492,16.9817,17.0342,78600.0
2012-05-10 10:10:00,22.72,22.77,22.71,22.77,113700.0,17.0267,17.0642,17.0192,17.0642,113700.0
2012-05-10 10:15:00,22.77,22.81,22.76,22.8,65700.0,17.0642,17.0941,17.0567,17.0866,65700.0
2012-05-10 10:20:00,22.8,22.82,22.75,22.75,101700.0,17.0866,17.1016,17.0492,17.0492,101700.0
2012-05-10 10:25:00,22.76,22.76,22.66,22.67,62900.0,17.0567,17.0567,16.9817,16.9892,62900.0
2012-05-10 10:30:00,22.67,22.7,22.6,22.63,107500.0,16.9892,17.0117,16.9368,16.9592,107500.0
2012-05-10 10:35:00,22.64,22.7,22.61,22.7,96600.0,16.9667,17.0117,16.9443,17.0117,96600.0
2012-05-10 10:40:00,22.7,22.73,22.69,22.72,49700.0,17.0117,17.0342,17.0042,17.0267,49700.0
2012-05-10 10:45:00,22.73,22.73,22.63,22.65,71100.0,17.0342,17.0342,16.9592,16.9742,71100.0
2012-05-10 10:50:00,22.65,22.67,22.63,22.64,35900.0,16.9742,16.9892,16.9592,16.9667,35900.0
2012-05-10 10:55:00,22.64,22.64,22.57,22.59,96100.0,16.9667,16.9667,16.9143,16.9293,96100.0
2012-05-10 11:00:00,22.58,22.6,22.53,22.53,85700.0,16.9218,16.9368,16.8843,16.8843,85700.0
2012-05-10 11:05:00,22.53,22.54,22.46,22.46,82000.0,16.8843,16.8918,16.8318,16.8318,82000.0
2012-05-10 11:10:00,22.47,22.48,22.4,22.41,109100.0,16.8393,16.8468,16.7869,16.7944,109100.0
2012-05-10 11:15:00,22.41,22.48,22.39,22.48,88400.0,16.7944,16.8468,16.7794,16.8468,88400.0
2012-05-10 11:20:00,22.48,22.55,22.46,22.55,101300.0,16.8468,16.8993,16.8318,16.8993,101300.0
2012-05-10 11:25:00,22.55,22.59,22.52,22.59,27300.0,16.8993,16.9293,16.8768,16.9293,27300.0
2012-05-10 11:30:00,22.58,22.6,22.55,22.59,42800.0,16.9218,16.9368,16.8993,16.9293,42800.0
2012-05-10 11:35:00,22.59,22.63,22.54,22.59,64900.0,16.9293,16.9592,16.8918,16.9293,64900.0
2012-05-10 11:40:00,22.6,22.6,22.56,22.58,37700.0,16.9368,16.9368,16.9068,16.9218,37700.0
2012-05-10 11:45:00,22.59,22.6,22.55,22.57,31800.0,16.9293,16.9368,16.8993,16.9143,31800.0
2012-05-10 11:50:00,22.57,22.61,22.55,22.55,60400.0,16.9143,16.9443,16.8993,16.8993,60400.0
2012-05-10 11:55:00,22.55,22.59,22.53,22.59,27500.0,16.8993,16.9293,16.8843,16.9293,27500.0
2012-05-10 12:00:00,22.58,22.58,22.52,22.56,36800.0,16.9218,16.9218,16.8768,16.9068,36800.0
2012-05-10 12:05:00,22.56,22.56,22.5,22.56,38700.0,16.9068,16.9068,16.8618,16.9068,38700.0
2012-05-10 12:10:00,22.56,22.57,22.54,22.55,23900.0,16.9068,16.9143,16.8918,16.8993,23900.0
2012-05-10 12:15:00,22.56,22.6,22.55,22.58,43500.0,16.9068,16.9368,16.8993,16.9218,43500.0
2012-05-10 12:20:00,22.57,22.6,22.55,22.55,59800.0,16.9143,16.9368,16.8993,16.8993,59800.0
2012-05-10 12:25:00,22.55,22.62,22.53,22.62,88100.0,16.8993,16.9518,16.8843,16.9518,88100.0
2012-05-10 12:30:00,22.62,22.62,22.58,22.6,117500.0,16.9518,16.9518,16.9218,16.9368,117500.0
2012-05-10 12:35:00,22.6,22.6,22.55,22.55,95800.0,16.9368,16.9368,16.8993,16.8993,95800.0
2012-05-10 12:40:00,22.56,22.6,22.56,22.59,83800.0,16.9068,16.9368,16.9068,16.9293,83800.0
2012-05-10 12:45:00,22.59,22.6,22.56,22.58,123900.0,16.9293,16.9368,16.9068,16.9218,123900.0
2012-05-10 12:50:00,22.58,22.61,22.56,22.59,81400.0,16.9218,16.9443,16.9068,16.9293,81400.0
2012-05-10 12:55:00,22.6,22.61,22.58,22.6,53200.0,16.9368,16.9443,16.9218,16.9368,53200.0
2012-05-10 13:00:00,22.6,22.62,22.55,22.6,39900.0,16.9368,16.9518,16.8993,16.9368,39900.0
2012-05-10 13:05:00,22.61,22.63,22.58,22.61,69200.0,16.9443,16.9592,16.9218,16.9443,69200.0
2012-05-10 13:10:00,22.62,22.62,22.57,22.6,39800.0,16.9518,16.9518,16.9143,16.9368,39800.0
2012-05-10 13:15:00,22.6,22.61,22.55,22.55,78300.0,16.9368,16.9443,16.8993,16.8993,78300.0
2012-05-10 13:20:00,22.56,22.57,22.52,22.52,54100.0,16.9068,16.9143,16.8768,16.8768,54100.0
2012-05-10 13:25:00,22.52,22.53,22.51,22.52,61000.0,16.8768,16.8843,16.8693,16.8768,61000.0
2012-05-10 13:30:00,22.52,22.56,22.52,22.55,34400.0,16.8768,16.9068,16.8768,16.8993,34400.0
2012-05-10 13:35:00,22.55,22.56,22.52,22.52,74800.0,16.8993,16.9068,16.8768,16.8768,74800.0
2012-05-10 13:40:00,22.53,22.54,22.5,22.51,22300.0,16.8843,16.8918,16.8618,16.8693,22300.0
2012-05-10 13:45:00,22.52,22.52,22.48,22.49,56200.0,16.8768,16.8768,16.8468,16.8543,56200.0
2012-05-10 13:50:00,22.49,22.5,22.46,22.46,56200.0,16.8543,16.8618,16.8318,16.8318,56200.0
2012-05-10 13:55:00,22.48,22.5,22.44,22.45,27800.0,16.8468,16.8618,16.8169,16.8244,27800.0
2012-05-10 14:00:00,22.45,22.49,22.45,22.48,39900.0,16.8244,16.8543,16.8244,16.8468,39900.0
2012-05-10 14:05:00,22.49,22.5,22.45,22.46,82100.0,16.8543,16.8618,16.8244,16.8318,82100.0
2012-05-10 14:10:00,22.46,22.49,22.45,22.46,27600.0,16.8318,16.8543,16.8244,16.8318,27600.0
2012-05-10 14:15:00,22.46,22.5,22.46,22.48,53600.0,16.8318,16.8618,16.8318,16.8468,53600.0
2012-05-10 14:20:00,22.5,22.5,22.48,22.5,38900.0,16.8618,16.8618,16.8468,16.8618,38900.0
2012-05-10 14:25:00,22.51,22.53,22.5,22.52,25700.0,16.8693,16.8843,16.8618,16.8768,25700.0
2012-05-10 14:30:00,22.52,22.52,22.42,22.43,60800.0,16.8768,16.8768,16.8019,16.8094,60800.0
2012-05-10 14:35:00,22.42,22.47,22.41,22.45,39500.0,16.8019,16.8393,16.7944,16.8244,39500.0
2012-05-10 14:40:00,22.45,22.45,22.42,22.42,25100.0,16.8244,16.8244,16.8019,16.8019,25100.0
2012-05-10 14:45:00,22.43,22.45,22.4,22.41,79500.0,16.8094,16.8244,16.7869,16.7944,79500.0
2012-05-10 14:50:00,22.41,22.43,22.38,22.43,73000.0,16.7944,16.8094,16.7719,16.8094,73000.0
2012-05-10 14:55:00,22.43,22.43,22.42,22.43,10600.0,16.8094,16.8094,16.8019,16.8094,10600.0
2012-05-10 15:00:00,22.43,22.45,22.41,22.42,50100.0,16.8094,16.8244,16.7944,16.8019,50100.0
2012-05-10 15:05:00,22.43,22.46,22.42,22.45,139600.0,16.8094,16.8318,16.8019,16.8244,139600.0
2012-05-10 15:10:00,22.44,22.46,22.44,22.44,25000.0,16.8169,16.8318,16.8169,16.8169,25000.0
2012-05-10 15:15:00,22.44,22.48,22.44,22.46,79200.0,16.8169,16.8468,16.8169,16.8318,79200.0
2012-05-10 15:20:00,22.45,22.49,22.42,22.48,94300.0,16.8244,16.8543,16.8019,16.8468,94300.0
2012-05-10 15:25:00,22.47,22.48,22.44,22.48,41100.0,16.8393,16.8468,16.8169,16.8468,41100.0
2012-05-10 15:30:00,22.48,22.48,22.44,22.45,96900.0,16.8468,16.8468,16.8169,16.8244,96900.0
2012-05-10 15:35:00,22.46,22.46,22.42,22.45,57300.0,16.8318,16.8318,16.8019,16.8244,57300.0
2012-05-10 15:40:00,22.45,22.47,22.41,22.42,155900.0,16.8244,16.8393,16.7944,16.8019,155900.0
2012-05-10 15:45:00,22.43,22.44,22.39,22.4,113500.0,16.8094,16.8169,16.7794,16.7869,113500.0
2012-05-10 15:50:00,22.4,22.41,22.34,22.4,302500.0,16.7869,16.7944,16.7419,16.7869,302500.0
2012-05-10 15:55:00,22.4,22.41,22.36,22.39,416100.0,16.7869,16.7944,16.7569,16.7794,416100.0
2012-05-11 09:30:00,22.0,22.32,22.0,22.3,191300.0,16.4871,16.7269,16.4871,16.7119,191300.0
2012-05-11 09:35:00,22.3,22.32,22.19,22.28,75500.0,16.7119,16.7269,16.6295,16.697,75500.0
2012-05-11 09:40:00,22.28,22.35,22.23,22.31,87600.0,16.697,16.7494,16.6595,16.7194,87600.0
2012-05-11 09:45:00,22.31,22.35,22.21,22.31,166300.0,16.7194,16.7494,16.6445,16.7194,166300.0
2012-05-11 09:50:00,22.31,22.31,22.25,22.27,153400.0,16.7194,16.7194,16.6745,16.6895,153400.0
2012-05-11 09:55:00,22.28,22.32,22.2,22.22,43400.0,16.697,16.7269,16.637,16.652,43400.0
2012-05-11 10:00:00,22.23,22.33,22.23,22.29,71600.0,16.6595,16.7344,16.6595,16.7044,71600.0
2012-05-11 10:05:00,22.28,22.3,22.24,22.24,91800.0,16.697,16.7119,16.667,16.667,91800.0
2012-05-11 10:10:00,22.25,22.27,22.23,22.25,117300.0,16.6745,16.6895,16.6595,16.6745,117300.0
2012-05-11 10:15:00,22.25,22.42,22.24,22.39,135700.0,16.6745,16.8019,16.667,16.7794,135700.0
2012-05-11 10:20:00,22.4,22.48,22.36,22.46,168000.0,16.7869,16.8468,16.7569,16.8318,168000.0
2012-05-11 10:25:00,22.47,22.47,22.41,22.43,90500.0,16.8393,16.8393,16.7944,16.8094,90500.0
2012-05-11 10:30:00,22.44,22.49,22.43,22.47,54900.0,16.8169,16.8543,16.8094,16.8393,54900.0
2012-05-11 10:35:00,22.46,22.54,22.45,22.5,89500.0,16.8318,16.8918,16.8244,16.8618,89500.0
2012-05-11 10:40:00,22.5,22.51,22.43,22.44,117800.0,16.8618,16.8693,16.8094,16.8169,117800.0
2012-05-11 10:45:00,22.43,22.43,22.4,22.43,26500.0,16.8094,16.8094,16.7869,16.8094,26500.0
2012-05-11 10:50:00,22.42,22.43,22.39,22.39,20400.0,16.8019,16.8094,16.7794,16.7794,20400.0
2012-05-11 10:55:00,22.39,22.43,22.39,22.42,287900.0,16.7794,16.8094,16.7794,16.8019,287900.0
2012-05-11 11:00:00,22.42,22.45,22.35,22.36,440200.0,16.8019,16.8244,16.7494,16.7569,440200.0
2012-05-11 11:05:00,22.37,22.43,22.35,22.4,89400.0,16.7644,16.8094,16.7494,16.7869,89400.0
2012-05-11 11:10:00,22.41,22.46,22.39,22.39,98000.0,16.7944,16.8318,16.7794,16.7794,98000.0
2012-05-11 11:15:00,22.4,22.41,22.36,22.38,89100.0,16.7869,16.7944,16.7569,16.7719,89100.0
2012-05-11 11:20:00,22.37,22.38,22.35,22.36,141700.0,16.7644,16.7719,16.7494,16.7569,141700.0
2012-05-11 11:25:00,22.37,22.37,22.32,22.32,101200.0,16.7644,16.7644,16.7269,16.7269,101200.0
2012-05-11 11:30:00,22.33,22.35,22.31,22.35,86800.0,16.7344,16.7494,16.7194,16.7494,86800.0
2012-05-11 11:35:00,22.35,22.35,22.26,22.28,64100.0,16.7494,16.7494,16.682,16.697,64100.0
2012-05-11 11:40:00,22.27,22.28,22.22,22.22,82000.0,16.6895,16.697,16.652,16.652,82000.0
2012-05-11 11:45:00,22.22,22.22,22.17,22.21,101500.0,16.652,16.652,16.6145,16.6445,101500.0
2012-05-11 11:50:00,22.21,22.23,22.17,22.23,68600.0,16.6445,16.6595,16.6145,16.6595,68600.0
2012-05-11 11:55:00,22.23,22.28,22.22,22.28,135000.0,16.6595,16.697,16.652,16.697,135000.0
2012-05-11 12:00:00,22.28,22.31,22.23,22.25,229200.0,16.697,16.7194,16.6595,16.6745,229200.0
2012-05-11 12:05:00,22.26,22.33,22.26,22.3,101300.0,16.682,16.7344,16.682,16.7119,101300.0
2012-05-11 12:10:00,22.31,22.31,22.28,22.29,26600.0,16.7194,16.7194,16.697,16.7044,26600.0
2012-05-11 12:15:00,22.3,22.31,22.29,22.31,29000.0,16.7119,16.7194,16.7044,16.7194,29000.0
2012-05-11 12:20:00,22.3,22.37,22.3,22.37,54300.0,16.7119,16.7644,16.7119,16.7644,54300.0
2012-05-11 12:25:00,22.36,22.37,22.34,22.35,80500.0,16.7569,16.7644,16.7419,16.7494,80500.0
2012-05-11 12:30:00,22.34,22.35,22.34,22.35,56600.0,16.7419,16.7494,16.7419,16.7494,56600.0
2012-05-11 12:35:00,22.35,22.35,22.3,22.31,154100.0,16.7494,16.7494,16.7119,16.7194,154100.0
2012-05-11 12:40:00,22.3,22.35,22.3,22.3,38400.0,16.7119,16.7494,16.7119,16.7119,38400.0
2012-05-11 12:45:00,22.31,22.34,22.3,22.33,46500.0,16.7194,16.7419,16.7119,16.7344,46500.0
2012-05-11 12:50:00,22.34,22.34,22.25,22.26,57900.0,16.7419,16.7419,16.6745,16.682,57900.0
2012-05-11 12:55:00,22.27,22.3,22.26,22.29,21300.0,16.6895,16.7119,16.682,16.7044,21300.0
2012-05-11 13:00:00,22.3,22.32,22.28,22.32,53000.0,16.7119,16.7269,16.697,16.7269,53000.0
2012-05-11 13:05:00,22.31,22.32,22.29,22.3,52000.0,16.7194,16.7269,16.7044,16.7119,52000.0
2012-05-11 13:10:00,22.3,22.31,22.29,22.3,78900.0,16.7119,16.7194,16.7044,16.7119,78900.0
2012-05-11 13:15:00,22.31,22.31,22.28,22.3,97800.0,16.7194,16.7194,16.697,16.7119,97800.0
2012-05-11 13:20:00,22.29,22.3,22.24,22.24,94000.0,16.7044,16.7119,16.667,16.667,94000.0
2012-05-11 13:25:00,22.24,22.25,22.22,22.23,79600.0,16.667,16.6745,16.652,16.6595,79600.0
2012-05-11 13:30:00,22.23,22.25,22.2,22.2,80600.0,16.6595,16.6745,16.637,16.637,80600.0
2012-05-11 13:35:00,22.21,22.21,22.17,22.19,57200.0,16.6445,16.6445,16.6145,16.6295,57200.0
2012-05-11 13:40:00,22.19,22.2,22.17,22.2,43700.0,16.6295,16.637,16.6145,16.637,43700.0
2012-05-11 13:45:00,22.2,22.21,22.14,22.15,41600.0,16.637,16.6445,16.592,16.5995,41600.0
2012-05-11 13:50:00,22.14,22.15,22.14,22.15,44500.0,16.592,16.5995,16.592,16.5995,44500.0
2012-05-11 13:55:00,22.15,22.16,22.12,22.14,49100.0,16.5995,16.607,16.577,16.592,49100.0
2012-05-11 14:00:00,22.14,22.15,22.13,22.15,37400.0,16.592,16.5995,16.5845,16.5995,37400.0
2012-05-11 14:05:00,22.15,22.15,22.11,22.12,43900.0,16.5995,16.5995,16.5696,16.577,43900.0
2012-05-11 14:10:00,22.12,22.12,22.11,22.11,22200.0,16.577,16.577,16.5696,16.5696,22200.0
2012-05-11 14:15:00,22.12,22.14,22.12,22.13,66200.0,16.577,16.592,16.577,16.5845,66200.0
2012-05-11 14:20:00,22.13,22.13,22.12,22.13,12700.0,16.5845,16.5845,16.577,16.5845,12700.0
2012-05-11 14:25:00,22.13,22.14,22.12,22.12,47500.0,16.5845,16.592,16.577,16.577,47500.0
2012-05-11 14:30:00,22.13,22.13,22.06,22.09,133500.0,16.5845,16.5845,16.5321,16.5546,133500.0
2012-05-11 14:35:00,22.1,22.1,22.08,22.09,30100.0,16.5621,16.5621,16.5471,16.5546,30100.0
2012-05-11 14:40:00,22.09,22.1,22.08,22.1,41300.0,16.5546,16.5621,16.5471,16.5621,41300.0
2012-05-11 14:45:00,22.1,22.14,22.1,22.11,48300.0,16.5621,16.592,16.5621,16.5696,48300.0
2012-05-11 14:50:00,22.1,22.11,22.08,22.1,34100.0,16.5621,16.5696,16.5471,16.5621,34100.0
2012-05-11 14:55:00,22.1,22.1,22.06,22.09,53300.0,16.5621,16.5621,16.5321,16.5546,53300.0
2012-05-11 15:00:00,22.09,22.12,22.07,22.09,56600.0,16.5546,16.577,16.5396,16.5546,56600.0
2012-05-11 15:05:00,22.09,22.09,22.07,22.08,47200.0,16.5546,16.5546,16.5396,16.5471,47200.0
2012-05-11 15:10:00,22.08,22.1,22.06,22.09,56900.0,16.5471,16.5621,16.5321,16.5546,56900.0
2012-05-11 15:15:00,22.09,22.09,22.07,22.08,38400.0,16.5546,16.5546,16.5396,16.5471,38400.0
2012-05-11 15:20:00,22.08,22.1,22.05,22.05,70300.0,16.5471,16.5621,16.5246,16.5246,70300.0
2012-05-11 15:25:00,22.06,22.09,22.05,22.05,57200.0,16.5321,16.5546,16.5246,16.5246,57200.0
2012-05-11 15:30:00,22.05,22.06,22.03,22.05,71800.0,16.5246,16.5321,16.5096,16.5246,71800.0
2012-05-11 15:35:00,22.04,22.05,21.98,22.0,160900.0,16.5171,16.5246,16.4721,16.4871,160900.0
2012-05-11 15:40:00,22.0,22.0,21.98,21.98,166000.0,16.4871,16.4871,16.4721,16.4721,166000.0
2012-05-11 15:45:00,21.99,22.0,21.98,22.0,99100.0,16.4796,16.4871,16.4721,16.4871,99100.0
2012-05-11 15:50:00,22.0,22.01,21.98,22.0,227600.0,16.4871,16.4946,16.4721,16.4871,227600.0
2012-05-11 15:55:00,22.0,22.0,21.98,22.0,460500.0,16.4871,16.4871,16.4721,16.4871,460500.0
2012-05-14 09:30:00,21.73,21.82,21.73,21.75,233100.0,16.2848,16.3522,16.2848,16.2998,233100.0
2012-05-14 09:35:00,21.75,21.83,21.75,21.77,161800.0,16.2998,16.3597,16.2998,16.3148,161800.0
2012-05-14 09:40:00,21.76,21.8,21.75,21.75,154300.0,16.3073,16.3372,16.2998,16.2998,154300.0
2012-05-14 09:45:00,21.76,21.82,21.75,21.77,146900.0,16.3073,16.3522,16.2998,16.3148,146900.0
2012-05-14 09:50:00,21.78,21.79,21.75,21.75,109300.0,16.3222,16.3297,16.2998,16.2998,109300.0
2012-05-14 09:55:00,21.75,21.79,21.75,21.77,85000.0,16.2998,16.3297,16.2998,16.3148,85000.0
2012-05-14 10:00:00,21.77,21.8,21.76,21.79,104700.0,16.3148,16.3372,16.3073,16.3297,104700.0
2012-05-14 10:05:00,21.8,21.8,21.77,21.78,117100.0,16.3372,16.3372,16.3148,16.3222,117100.0
2012-05-14 10:10:00,21.79,21.79,21.77,21.77,135000.0,16.3297,16.3297,16.3148,16.3148,135000.0
2012-05-14 10:15:00,21.77,21.79,21.77,21.77,119100.0,16.3148,16.3297,16.3148,16.3148,119100.0
2012-05-14 10:20:00,21.78,21.8,21.77,21.78,113100.0,16.3222,16.3372,16.3148,16.3222,113100.0
2012-05-14 10:25:00,21.78,21.8,21.77,21.77,99000.0,16.3222,16.3372,16.3148,16.3148,99000.0
2012-05-14 10:30:00,21.77,21.79,21.77,21.79,89800.0,16.3148,16.3297,16.3148,16.3297,89800.0
2012-05-14 10:35:00,21.78,21.87,21.78,21.85,158900.0,16.3222,16.3897,16.3222,16.3747,158900.0
2012-05-14 10:40:00,21.85,21.85,21.79,21.85,76300.0,16.3747,16.3747,16.3297,16.3747,76300.0
2012-05-14 10:45:00,21.85,21.85,21.8,21.83,106200.0,16.3747,16.3747,16.3372,16.3597,106200.0
2012-05-14 10:50:00,21.82,21.85,21.81,21.81,50500.0,16.3522,16.3747,16.3447,16.3447,50500.0
2012-05-14 10:55:00,21.81,21.81,21.8,21.8,42400.0,16.3447,16.3447,16.3372,16.3372,42400.0
2012-05-14 11:00:00,21.8,21.81,21.71,21.72,1225100.0,16.3372,16.3447,16.2698,16.2773,1225100.0
2012-05-14 11:05:00,21.72,21.79,21.66,21.67,484800.0,16.2773,16.3297,16.2323,16.2398,484800.0
2012-05-14 11:10:00,21.67,21.68,21.6,21.65,181900.0,16.2398,16.2473,16.1874,16.2248,181900.0
2012-05-14 11:15:00,21.65,21.72,21.63,21.71,122700.0,16.2248,16.2773,16.2098,16.2698,122700.0
2012-05-14 11:20:00,21.72,21.79,21.71,21.76,144900.0,16.2773,16.3297,16.2698,16.3073,144900.0
2012-05-14 11:25:00,21.75,21.86,21.75,21.85,146100.0,16.2998,16.3822,16.2998,16.3747,146100.0
2012-05-14 11:30:00,21.85,21.94,21.84,21.87,138100.0,16.3747,16.4422,16.3672,16.3897,138100.0
2012-05-14 11:35:00,21.88,21.96,21.86,21.94,90400.0,16.3972,16.4571,16.3822,16.4422,90400.0
2012-05-14 11:40:00,21.94,21.95,21.9,21.91,50900.0,16.4422,16.4496,16.4122,16.4197,50900.0
2012-05-14 11:45:00,21.9,21.95,21.89,21.9,67500.0,16.4122,16.4496,16.4047,16.4122,67500.0
2012-05-14 11:50:00,21.89,21.93,21.87,21.92,100200.0,16.4047,16.4347,16.3897,16.4272,100200.0
2012-05-14 11:55:00,21.93,21.96,21.91,21.92,80100.0,16.4347,16.4571,16.4197,16.4272,80100.0
2012-05-14 12:00:00,21.92,21.93,21.89,21.91,110100.0,16.4272,16.4347,16.4047,16.4197,110100.0
2012-05-14 12:05:00,21.91,21.92,21.89,21.9,30400.0,16.4197,16.4272,16.4047,16.4122,30400.0
2012-05-14 12:10:00,21.9,21.91,21.9,21.9,24700.0,16.4122,16.4197,16.4122,16.4122,24700.0
2012-05-14 12:15:00,21.9,21.91,21.9,21.9,49600.0,16.4122,16.4197,16.4122,16.4122,49600.0
2012-05-14 12:20:00,21.9,21.91,21.9,21.9,15300.0,16.4122,16.4197,16.4122,16.4122,15300.0
2012-05-14 12:25:00,21.91,21.91,21.9,21.9,19900.0,16.4197,16.4197,16.4122,16.4122,19900.0
2012-05-14 12:30:00,21.9,21.91,21.9,21.9,57900.0,16.4122,16.4197,16.4122,16.4122,57900.0
2012-05-14 12:35:00,21.9,21.91,21.88,21.89,93400.0,16.4122,16.4197,16.3972,16.4047,93400.0
2012-05-14 12:40:00,21.89,21.9,21.89,21.9,30200.0,16.4047,16.4122,16.4047,16.4122,30200.0
2012-05-14 12:45:00,21.9,21.91,21.89,21.9,53800.0,16.4122,16.4197,16.4047,16.4122,53800.0
2012-05-14 12:50:00,21.91,21.95,21.89,21.94,103100.0,16.4197,16.4496,16.4047,16.4422,103100.0
2012-05-14 12:55:00,21.94,21.94,21.92,21.94,67700.0,16.4422,16.4422,16.4272,16.4422,67700.0
2012-05-14 13:00:00,21.93,21.94,21.93,21.94,39500.0,16.4347,16.4422,16.4347,16.4422,39500.0
2012-05-14 13:05:00,21.94,21.94,21.88,21.89,125300.0,16.4422,16.4422,16.3972,16.4047,125300.0
2012-05-14 13:10:00,21.89,21.9,21.86,21.86,27500.0,16.4047,16.4122,16.3822,16.3822,27500.0
2012-05-14 13:15:00,21.86,21.9,21.86,21.89,70900.0,16.3822,16.4122,16.3822,16.4047,70900.0
2012-05-14 13:20:00,21.89,21.9,21.85,21.86,62200.0,16.4047,16.4122,16.3747,16.3822,62200.0
2012-05-14 13:25:00,21.86,21.87,21.82,21.82,33300.0,16.3822,16.3897,16.3522,16.3522,33300.0
2012-05-14 13:30:00,21.82,21.89,21.81,21.83,62000.0,16.3522,16.4047,16.3447,16.3597,62000.0
2012-05-14 13:35:00,21.83,21.86,21.83,21.86,45100.0,16.3597,16.3822,16.3597,16.3822,45100.0
2012-05-14 13:40:00,21.86,21.86,21.82,21.84,54100.0,16.3822,16.3822,16.3522,16.3672,54100.0
2012-05-14 13:45:00,21.84,21.85,21.81,21.82,97200.0,16.3672,16.3747,16.3447,16.3522,97200.0
2012-05-14 13:50:00,21.83,21.86,21.82,21.86,75500.0,16.3597,16.3822,16.3522,16.3822,75500.0
2012-05-14 13:55:00,21.86,21.87,21.82,21.82,52200.0,16.3822,16.3897,16.3522,16.3522,52200.0
2012-05-14 14:00:00,21.83,21.84,21.82,21.84,37400.0,16.3597,16.3672,16.3522,16.3672,37400.0
2012-05-14 14:05:00,21.84,21.84,21.8,21.84,69400.0,16.3672,16.3672,16.3372,16.3672,69400.0
2012-05-14 14:10:00,21.84,21.84,21.8,21.8,43100.0,16.3672,16.3672,16.3372,16.3372,43100.0
2012-05-14 14:15:00,21.81,21.83,21.78,21.79,62100.0,16.3447,16.3597,16.3222,16.3297,62100.0
2012-05-14 14:20:00,21.79,21.84,21.79,21.84,39600.0,16.3297,16.3672,16.3297,16.3672,39600.0
2012-05-14 14:25:00,21.84,21.85,21.81,21.82,29200.0,16.3672,16.3747,16.3447,16.3522,29200.0
2012-05-14 14:30:00,21.82,21.84,21.81,21.83,34100.0,16.3522,16.3672,16.3447,16.3597,34100.0
2012-05-14 14:35:00,21.84,21.84,21.76,21.8,75700.0,16.3672,16.3672,16.3073,16.3372,75700.0
2012-05-14 14:40:00,21.8,21.82,21.8,21.81,52000.0,16.3372,16.3522,16.3372,16.3447,52000.0
2012-05-14 14:45:00,21.82,21.82,21.76,21.77,71400.0,16.3522,16.3522,16.3073,16.3148,71400.0
2012-05-14 14:50:00,21.78,21.81,21.74,21.74,105000.0,16.3222,16.3447,16.2923,16.2923,105000.0
2012-05-14 14:55:00,21.74,21.75,21.66,21.71,169700.0,16.2923,16.2998,16.2323,16.2698,169700.0
2012-05-14 15:00:00,21.71,21.73,21.67,21.68,31800.0,16.2698,16.2848,16.2398,16.2473,31800.0
2012-05-14 15:05:00,21.68,21.71,21.68,21.7,55200.0,16.2473,16.2698,16.2473,16.2623,55200.0
2012-05-14 15:10:00,21.7,21.72,21.68,21.7,95900.0,16.2623,16.2773,16.2473,16.2623,95900.0
2012-05-14 15:15:00,21.7,21.71,21.69,21.69,84800.0,16.2623,16.2698,16.2548,16.2548,84800.0
2012-05-14 15:20:00,21.69,21.71,21.68,21.69,68100.0,16.2548,16.2698,16.2473,16.2548,68100.0
2012-05-14 15:25:00,21.7,21.71,21.67,21.67,108700.0,16.2623,16.2698,16.2398,16.2398,108700.0
2012-05-14 15:30:00,21.68,21.72,21.68,21.69,140200.0,16.2473,16.2773,16.2473,16.2548,140200.0
2012-05-14 15:35:00,21.7,21.7,21.63,21.64,205900.0,16.2623,16.2623,16.2098,16.2173,205900.0
2012-05-14 15:40:00,21.65,21.65,21.63,21.63,277200.0,16.2248,16.2248,16.2098,16.2098,277200.0
2012-05-14 15:45:00,21.64,21.65,21.6,21.62,215100.0,16.2173,16.2248,16.1874,16.2023,215100.0
2012-05-14 15:50:00,21.62,21.65,21.61,21.64,241000.0,16.2023,16.2248,16.1948,16.2173,241000.0
2012-05-14 15:55:00,21.64,21.64,21.61,21.63,605800.0,16.2173,16.2173,16.1948,16.2098,605800.0
2012-05-15 09:30:00,21.57,21.66,21.52,21.66,82800.0,16.1649,16.2323,16.1274,16.2323,82800.0
2012-05-15 09:35:00,21.65,21.67,21.59,21.61,165400.0,16.2248,16.2398,16.1799,16.1948,165400.0
2012-05-15 09:40:00,21.6,21.67,21.56,21.66,130800.0,16.1874,16.2398,16.1574,16.2323,130800.0
2012-05-15 09:45:00,21.66,21.67,21.61,21.64,101400.0,16.2323,16.2398,16.1948,16.2173,101400.0
2012-05-15 09:50:00,21.64,21.83,21.64,21.8,103800.0,16.2173,16.3597,16.2173,16.3372,103800.0
2012-05-15 09:55:00,21.8,21.81,21.72,21.74,78700.0,16.3372,16.3447,16.2773,16.2923,78700.0
2012-05-15 10:00:00,21.75,21.77,21.68,21.69,65400.0,16.2998,16.3148,16.2473,16.2548,65400.0
2012-05-15 10:05:00,21.7,21.73,21.66,21.69,47500.0,16.2623,16.2848,16.2323,16.2548,47500.0
2012-05-15 10:10:00,21.69,21.69,21.62,21.64,93600.0,16.2548,16.2548,16.2023,16.2173,93600.0
2012-05-15 10:15:00,21.65,21.66,21.61,21.64,131500.0,16.2248,16.2323,16.1948,16.2173,131500.0
2012-05-15 10:20:00,21.64,21.69,21.61,21.62,238500.0,16.2173,16.2548,16.1948,16.2023,238500.0
2012-05-15 10:25:00,21.62,21.64,21.56,21.6,70500.0,16.2023,16.2173,16.1574,16.1874,70500.0
2012-05-15 10:30:00,21.6,21.6,21.55,21.55,69000.0,16.1874,16.1874,16.1499,16.1499,69000.0
2012-05-15 10:35:00,21.55,21.59,21.55,21.56,57000.0,16.1499,16.1799,16.1499,16.1574,57000.0
2012-05-15 10:40:00,21.57,21.61,21.56,21.6,40100.0,16.1649,16.1948,16.1574,16.1874,40100.0
2012-05-15 10:45:00,21.6,21.61,21.57,21.57,64100.0,16.1874,16.1948,16.1649,16.1649,64100.0
2012-05-15 10:50:00,21.57,21.58,21.55,21.56,23400.0,16.1649,16.1724,16.1499,16.1574,23400.0
2012-05-15 10:55:00,21.56,21.56,21.55,21.56,34200.0,16.1574,16.1574,16.1499,16.1574,34200.0
2012-05-15 11:00:00,21.56,21.57,21.52,21.53,64000.0,16.1574,16.1649,16.1274,16.1349,64000.0
2012-05-15 11:05:00,21.53,21.57,21.51,21.55,79700.0,16.1349,16.1649,16.1199,16.1499,79700.0
2012-05-15 11:10:00,21.55,21.57,21.51,21.55,70600.0,16.1499,16.1649,16.1199,16.1499,70600.0
2012-05-15 11:15:00,21.55,21.56,21.53,21.53,37200.0,16.1499,16.1574,16.1349,16.1349,37200.0
2012-05-15 11:20:00,21.54,21.55,21.53,21.53,54200.0,16.1424,16.1499,16.1349,16.1349,54200.0
2012-05-15 11:25:00,21.53,21.53,21.51,21.53,46200.0,16.1349,16.1349,16.1199,16.1349,46200.0
2012-05-15 11:30:00,21.53,21.54,21.52,21.54,58700.0,16.1349,16.1424,16.1274,16.1424,58700.0
2012-05-15 11:35:00,21.54,21.61,21.54,21.6,45000.0,16.1424,16.1948,16.1424,16.1874,45000.0
2012-05-15 11:40:00,21.61,21.61,21.57,21.59,55500.0,16.1948,16.1948,16.1649,16.1799,55500.0
2012-05-15 11:45:00,21.6,21.62,21.56,21.61,69200.0,16.1874,16.2023,16.1574,16.1948,69200.0
2012-05-15 11:50:00,21.61,21.63,21.58,21.59,39500.0,16.1948,16.2098,16.1724,16.1799,39500.0
2012-05-15 11:55:00,21.59,21.61,21.59,21.6,15100.0,16.1799,16.1948,16.1799,16.1874,15100.0
2012-05-15 12:00:00,21.61,21.62,21.59,21.61,34300.0,16.1948,16.2023,16.1799,16.1948,34300.0
2012-05-15 12:05:00,21.61,21.7,21.61,21.7,61000.0,16.1948,16.2623,16.1948,16.2623,61000.0
2012-05-15 12:10:00,21.7,21.72,21.68,21.7,42600.0,16.2623,16.2773,16.2473,16.2623,42600.0
2012-05-15 12:15:00,21.71,21.71,21.68,21.7,61600.0,16.2698,16.2698,16.2473,16.2623,61600.0
2012-05-15 12:20:00,21.71,21.71,21.66,21.67,36700.0,16.2698,16.2698,16.2323,16.2398,36700.0
2012-05-15 12:25:00,21.68,21.73,21.67,21.73,54400.0,16.2473,16.2848,16.2398,16.2848,54400.0
2012-05-15 12:30:00,21.73,21.73,21.67,21.7,50900.0,16.2848,16.2848,16.2398,16.2623,50900.0
2012-05-15 12:35:00,21.7,21.75,21.7,21.73,62100.0,16.2623,16.2998,16.2623,16.2848,62100.0
2012-05-15 12:40:00,21.74,21.74,21.7,21.71,35900.0,16.2923,16.2923,16.2623,16.2698,35900.0
2012-05-15 12:45:00,21.71,21.72,21.69,21.7,14600.0,16.2698,16.2773,16.2548,16.2623,14600.0
2012-05-15 12:50:00,21.7,21.7,21.66,21.66,44500.0,16.2623,16.2623,16.2323,16.2323,44500.0
2012-05-15 12:55:00,21.66,21.66,21.64,21.65,24500.0,16.2323,16.2323,16.2173,16.2248,24500.0
2012-05-15 13:00:00,21.65,21.68,21.64,21.68,42000.0,16.2248,16.2473,16.2173,16.2473,42000.0
2012-05-15 13:05:00,21.68,21.71,21.67,21.71,46700.0,16.2473,16.2698,16.2398,16.2698,46700.0
2012-05-15 13:10:00,21.71,21.73,21.7,21.72,25100.0,16.2698,16.2848,16.2623,16.2773,25100.0
2012-05-15 13:15:00,21.71,21.73,21.7,21.72,30900.0,16.2698,16.2848,16.2623,16.2773,30900.0
2012-05-15 13:20:00,21.72,21.75,21.72,21.74,46100.0,16.2773,16.2998,16.2773,16.2923,46100.0
2012-05-15 13:25:00,21.74,21.74,21.72,21.73,42500.0,16.2923,16.2923,16.2773,16.2848,42500.0
2012-05-15 13:30:00,21.73,21.73,21.7,21.7,68900.0,16.2848,16.2848,16.2623,16.2623,68900.0
2012-05-15 13:35:00,21.7,21.72,21.7,21.72,24000.0,16.2623,16.2773,16.2623,16.2773,24000.0
2012-05-15 13:40:00,21.72,21.73,21.69,21.69,30500.0,16.2773,16.2848,16.2548,16.2548,30500.0
2012-05-15 13:45:00,21.69,21.75,21.69,21.73,261200.0,16.2548,16.2998,16.2548,16.2848,261200.0
2012-05-15 13:50:00,21.73,21.74,21.67,21.67,160700.0,16.2848,16.2923,16.2398,16.2398,160700.0
2012-05-15 13:55:00,21.67,21.7,21.67,21.68,35200.0,16.2398,16.2623,16.2398,16.2473,35200.0
2012-05-15 14:00:00,21.67,21.71,21.67,21.69,81000.0,16.2398,16.2698,16.2398,16.2548,81000.0
2012-05-15 14:05:00,21.69,21.71,21.68,21.71,92900.0,16.2548,16.2698,16.2473,16.2698,92900.0
2012-05-15 14:10:00,21.71,21.73,21.7,21.73,71800.0,16.2698,16.2848,16.2623,16.2848,71800.0
2012-05-15 14:15:00,21.72,21.74,21.7,21.74,70600.0,16.2773,16.2923,16.2623,16.2923,70600.0
2012-05-15 14:20:00,21.74,21.76,21.72,21.73,153800.0,16.2923,16.3073,16.2773,16.2848,153800.0
2012-05-15 14:25:00,21.73,21.74,21.68,21.71,65500.0,16.2848,16.2923,16.2473,16.2698,65500.0
2012-05-15 14:30:00,21.72,21.73,21.71,21.73,41100.0,16.2773,16.2848,16.2698,16.2848,41100.0
2012-05-15 14:35:00,21.73,21.73,21.65,21.67,24100.0,16.2848,16.2848,16.2248,16.2398,24100.0
2012-05-15 14:40:00,21.67,21.67,21.62,21.64,47200.0,16.2398,16.2398,16.2023,16.2173,47200.0
2012-05-15 14:45:00,21.63,21.66,21.63,21.66,59700.0,16.2098,16.2323,16.2098,16.2323,59700.0
2012-05-15 14:50:00,21.65,21.65,21.6,21.61,38500.0,16.2248,16.2248,16.1874,16.1948,38500.0
2012-05-15 14:55:00,21.6,21.62,21.6,21.61,29300.0,16.1874,16.2023,16.1874,16.1948,29300.0
2012-05-15 15:00:00,21.6,21.6,21.56,21.57,42400.0,16.1874,16.1874,16.1574,16.1649,42400.0
2012-05-15 15:05:00,21.56,21.58,21.55,21.56,39600.0,16.1574,16.1724,16.1499,16.1574,39600.0
2012-05-15 15:10:00,21.55,21.56,21.45,21.46,295000.0,16.1499,16.1574,16.0749,16.0824,295000.0
2012-05-15 15:15:00,21.46,21.5,21.44,21.5,184000.0,16.0824,16.1124,16.0674,16.1124,184000.0
2012-05-15 15:20:00,21.5,21.51,21.45,21.46,84100.0,16.1124,16.1199,16.0749,16.0824,84100.0
2012-05-15 15:25:00,21.46,21.47,21.4,21.43,104200.0,16.0824,16.0899,16.0375,16.06,104200.0
2012-05-15 15:30:00,21.43,21.44,21.41,21.43,71800.0,16.06,16.0674,16.045,16.06,71800.0
2012-05-15 15:35:00,21.44,21.45,21.41,21.42,112000.0,16.0674,16.0749,16.045,16.0525,112000.0
2012-05-15 15:40:00,21.42,21.42,21.4,21.41,261900.0,16.0525,16.0525,16.0375,16.045,261900.0
2012-05-15 15:45:00,21.41,21.45,21.36,21.39,205800.0,16.045,16.0749,16.0075,16.03,205800.0
2012-05-15 15:50:00,21.4,21.41,21.34,21.38,270900.0,16.0375,16.045,15.9925,16.0225,270900.0
2012-05-15 15:55:00,21.38,21.43,21.37,21.42,280800.0,16.0225,16.06,16.015,16.0525,280800.0
2012-05-16 09:30:00,22.11,22.11,21.93,22.07,752000.0,16.5696,16.5696,16.4347,16.5396,752000.0
2012-05-16 09:35:00,22.07,22.21,22.04,22.2,294100.0,16.5396,16.6445,16.5171,16.637,294100.0
2012-05-16 09:40:00,22.2,22.32,22.14,22.32,510900.0,16.637,16.7269,16.592,16.7269,510900.0
2012-05-16 09:45:00,22.31,22.35,22.19,22.27,264700.0,16.7194,16.7494,16.6295,16.6895,264700.0
2012-05-16 09:50:00,22.27,22.48,22.26,22.35,340300.0,16.6895,16.8468,16.682,16.7494,340300.0
2012-05-16 09:55:00,22.35,22.47,22.33,22.46,380000.0,16.7494,16.8393,16.7344,16.8318,380000.0
2012-05-16 10:00:00,22.46,22.62,22.38,22.38,562500.0,16.8318,16.9518,16.7719,16.7719,562500.0
2012-05-16 10:05:00,22.38,22.44,22.36,22.39,231500.0,16.7719,16.8169,16.7569,16.7794,231500.0
2012-05-16 10:10:00,22.38,22.38,22.3,22.32,119400.0,16.7719,16.7719,16.7119,16.7269,119400.0
2012-05-16 10:15:00,22.32,22.39,22.3,22.36,195900.0,16.7269,16.7794,16.7119,16.7569,195900.0
2012-05-16 10:20:00,22.36,22.45,22.36,22.4,159200.0,16.7569,16.8244,16.7569,16.7869,159200.0
2012-05-16 10:25:00,22.4,22.45,22.34,22.34,211700.0,16.7869,16.8244,16.7419,16.7419,211700.0
2012-05-16 10:30:00,22.33,22.4,22.33,22.39,106500.0,16.7344,16.7869,16.7344,16.7794,106500.0
2012-05-16 10:35:00,22.39,22.4,22.3,22.31,142500.0,16.7794,16.7869,16.7119,16.7194,142500.0
2012-05-16 10:40:00,22.31,22.36,22.3,22.35,108800.0,16.7194,16.7569,16.7119,16.7494,108800.0
2012-05-16 10:45:00,22.35,22.36,22.32,22.33,50300.0,16.7494,16.7569,16.7269,16.7344,50300.0
2012-05-16 10:50:00,22.32,22.33,22.24,22.27,152600.0,16.7269,16.7344,16.667,16.6895,152600.0
2012-05-16 10:55:00,22.27,22.29,22.23,22.25,368700.0,16.6895,16.7044,16.6595,16.6745,368700.0
2012-05-16 11:00:00,22.25,22.39,22.24,22.38,135300.0,16.6745,16.7794,16.667,16.7719,135300.0
2012-05-16 11:05:00,22.37,22.39,22.22,22.28,264200.0,16.7644,16.7794,16.652,16.697,264200.0
2012-05-16 11:10:00,22.29,22.34,22.26,22.28,117600.0,16.7044,16.7419,16.682,16.697,117600.0
2012-05-16 11:15:00,22.28,22.28,22.24,22.25,119400.0,16.697,16.697,16.667,16.6745,119400.0
2012-05-16 11:20:00,22.25,22.28,22.23,22.23,211700.0,16.6745,16.697,16.6595,16.6595,211700.0
2012-05-16 11:25:00,22.24,22.28,22.23,22.26,192400.0,16.667,16.697,16.6595,16.682,192400.0
2012-05-16 11:30:00,22.26,22.34,22.26,22.27,147500.0,16.682,16.7419,16.682,16.6895,147500.0
2012-05-16 11:35:00,22.27,22.29,22.25,22.27,45200.0,16.6895,16.7044,16.6745,16.6895,45200.0
2012-05-16 11:40:00,22.27,22.28,22.21,22.27,113200.0,16.6895,16.697,16.6445,16.6895,113200.0
2012-05-16 11:45:00,22.27,22.28,22.22,22.26,60200.0,16.6895,16.697,16.652,16.682,60200.0
2012-05-16 11:50:00,22.26,22.29,22.24,22.24,36000.0,16.682,16.7044,16.667,16.667,36000.0
2012-05-16 11:55:00,22.25,22.28,22.24,22.26,100800.0,16.6745,16.697,16.667,16.682,100800.0
2012-05-16 12:00:00,22.27,22.27,22.19,22.21,98100.0,16.6895,16.6895,16.6295,16.6445,98100.0
2012-05-16 12:05:00,22.21,22.21,22.16,22.19,118000.0,16.6445,16.6445,16.607,16.6295,118000.0
2012-05-16 12:10:00,22.2,22.21,22.05,22.05,222300.0,16.637,16.6445,16.5246,16.5246,222300.0
2012-05-16 12:15:00,22.06,22.13,22.05,22.12,128700.0,16.5321,16.5845,16.5246,16.577,128700.0
2012-05-16 12:20:00,22.12,22.16,22.12,22.16,176700.0,16.577,16.607,16.577,16.607,176700.0
2012-05-16 12:25:00,22.16,22.21,22.14,22.2,90200.0,16.607,16.6445,16.592,16.637,90200.0
2012-05-16 12:30:00,22.2,22.24,22.18,22.22,105200.0,16.637,16.667,16.622,16.652,105200.0
2012-05-16 12:35:00,22.22,22.26,22.21,22.25,54200.0,16.652,16.682,16.6445,16.6745,54200.0
2012-05-16 12:40:00,22.25,22.26,22.25,22.25,73000.0,16.6745,16.682,16.6745,16.6745,73000.0
2012-05-16 12:45:00,22.25,22.26,22.2,22.21,83100.0,16.6745,16.682,16.637,16.6445,83100.0
2012-05-16 12:50:00,22.2,22.23,22.18,22.23,72500.0,16.637,16.6595,16.622,16.6595,72500.0
2012-05-16 12:55:00,22.23,22.25,22.15,22.22,114800.0,16.6595,16.6745,16.5995,16.652,114800.0
2012-05-16 13:00:00,22.22,22.27,22.21,22.25,122500.0,16.652,16.6895,16.6445,16.6745,122500.0
2012-05-16 13:05:00,22.25,22.28,22.23,22.25,109800.0,16.6745,16.697,16.6595,16.6745,109800.0
2012-05-16 13:10:00,22.24,22.26,22.24,22.24,86200.0,16.667,16.682,16.667,16.667,86200.0
2012-05-16 13:15:00,22.24,22.26,22.24,22.24,39700.0,16.667,16.682,16.667,16.667,39700.0
2012-05-16 13:20:00,22.25,22.26,22.21,22.25,95200.0,16.6745,16.682,16.6445,16.6745,95200.0
2012-05-16 13:25:00,22.25,22.25,22.19,22.21,97900.0,16.6745,16.6745,16.6295,16.6445,97900.0
2012-05-16 13:30:00,22.21,22.23,22.18,22.19,109400.0,16.6445,16.6595,16.622,16.6295,109400.0
2012-05-16 13:35:00,22.18,22.18,22.13,22.14,82000.0,16.622,16.622,16.5845,16.592,82000.0
2012-05-16 13:40:00,22.14,22.15,22.04,22.07,158500.0,16.592,16.5995,16.5171,16.5396,158500.0
2012-05-16 13:45:00,22.08,22.18,22.07,22.16,66000.0,16.5471,16.622,16.5396,16.607,66000.0
2012-05-16 13:50:00,22.16,22.17,22.11,22.16,158800.0,16.607,16.6145,16.5696,16.607,158800.0
2012-05-16 13:55:00,22.16,22.19,22.15,22.18,47900.0,16.607,16.6295,16.5995,16.622,47900.0
2012-05-16 14:00:00,22.18,22.25,22.09,22.15,146200.0,16.622,16.6745,16.5546,16.5995,146200.0
2012-05-16 14:05:00,22.15,22.2,22.1,22.15,150400.0,16.5995,16.637,16.5621,16.5995,150400.0
2012-05-16 14:10:00,22.15,22.17,22.04,22.04,77700.0,16.5995,16.6145,16.5171,16.5171,77700.0
2012-05-16 14:15:00,22.04,22.11,22.01,22.1,92500.0,16.5171,16.5696,16.4946,16.5621,92500.0
2012-05-16 14:20:00,22.11,22.14,22.08,22.12,101800.0,16.5696,16.592,16.5471,16.577,101800.0
2012-05-16 14:25:00,22.12,22.14,22.07,22.09,118700.0,16.577,16.592,16.5396,16.5546,118700.0
2012-05-16 14:30:00,22.08,22.15,22.07,22.08,75400.0,16.5471,16.5995,16.5396,16.5471,75400.0
2012-05-16 14:35:00,22.08,22.1,22.04,22.09,80100.0,16.5471,16.5621,16.5171,16.5546,80100.0
2012-05-16 14:40:00,22.09,22.14,22.08,22.12,45800.0,16.5546,16.592,16.5471,16.577,45800.0
2012-05-16 14:45:00,22.12,22.14,22.07,22.13,71300.0,16.577,16.592,16.5396,16.5845,71300.0
2012-05-16 14:50:00,22.13,22.17,22.13,22.14,65400.0,16.5845,16.6145,16.5845,16.592,65400.0
2012-05-16 14:55:00,22.14,22.19,22.14,22.15,102300.0,16.592,16.6295,16.592,16.5995,102300.0
2012-05-16 15:00:00,22.14,22.16,22.08,22.09,68500.0,16.592,16.607,16.5471,16.5546,68500.0
2012-05-16 15:05:00,22.1,22.12,22.07,22.08,68600.0,16.5621,16.577,16.5396,16.5471,68600.0
2012-05-16 15:10:00,22.08,22.1,22.06,22.06,92100.0,16.5471,16.5621,16.5321,16.5321,92100.0
2012-05-16 15:15:00,22.06,22.09,22.02,22.05,99700.0,16.5321,16.5546,16.5021,16.5246,99700.0
2012-05-16 15:20:00,22.06,22.06,22.01,22.02,94900.0,16.5321,16.5321,16.4946,16.5021,94900.0
2012-05-16 15:25:00,22.02,22.06,21.97,21.97,93900.0,16.5021,16.5321,16.4646,16.4646,93900.0
2012-05-16 15:30:00,21.97,21.99,21.93,21.99,156600.0,16.4646,16.4796,16.4347,16.4796,156600.0
2012-05-16 15:35:00,21.99,22.01,21.96,21.96,110800.0,16.4796,16.4946,16.4571,16.4571,110800.0
2012-05-16 15:40:00,21.96,21.97,21.92,21.96,181600.0,16.4571,16.4646,16.4272,16.4571,181600.0
2012-05-16 15:45:00,21.95,21.96,21.9,21.92,212500.0,16.4496,16.4571,16.4122,16.4272,212500.0
2012-05-16 15:50:00,21.91,21.96,21.85,21.95,447900.0,16.4197,16.4571,16.3747,16.4496,447900.0
2012-05-16 15:55:00,21.95,21.95,21.91,21.92,599500.0,16.4496,16.4496,16.4197,16.4272,599500.0
2012-05-17 09:30:00,21.94,22.11,21.94,22.04,210700.0,16.4422,16.5696,16.4422,16.5171,210700.0
2012-05-17 09:35:00,22.03,22.05,21.98,21.98,167100.0,16.5096,16.5246,16.4721,16.4721,167100.0
2012-05-17 09:40:00,21.97,21.98,21.91,21.96,137100.0,16.4646,16.4721,16.4197,16.4571,137100.0
2012-05-17 09:45:00,21.95,21.95,21.86,21.87,456900.0,16.4496,16.4496,16.3822,16.3897,456900.0
2012-05-17 09:50:00,21.86,21.87,21.79,21.83,139800.0,16.3822,16.3897,16.3297,16.3597,139800.0
2012-05-17 09:55:00,21.83,21.84,21.75,21.81,81500.0,16.3597,16.3672,16.2998,16.3447,81500.0
2012-05-17 10:00:00,21.8,21.81,21.64,21.69,293400.0,16.3372,16.3447,16.2173,16.2548,293400.0
2012-05-17 10:05:00,21.69,21.87,21.65,21.87,167300.0,16.2548,16.3897,16.2248,16.3897,167300.0
2012-05-17 10:10:00,21.87,21.89,21.82,21.87,107600.0,16.3897,16.4047,16.3522,16.3897,107600.0
2012-05-17 10:15:00,21.87,22.1,21.87,22.02,197400.0,16.3897,16.5621,16.3897,16.5021,197400.0
2012-05-17 10:20:00,22.01,22.04,21.96,22.02,105900.0,16.4946,16.5171,16.4571,16.5021,105900.0
2012-05-17 10:25:00,22.01,22.12,21.94,22.11,456100.0,16.4946,16.577,16.4422,16.5696,456100.0
2012-05-17 10:30:00,22.11,22.12,22.0,22.05,91500.0,16.5696,16.577,16.4871,16.5246,91500.0
2012-05-17 10:35:00,22.06,22.19,22.04,22.18,249400.0,16.5321,16.6295,16.5171,16.622,249400.0
2012-05-17 10:40:00,22.18,22.27,22.17,22.19,372200.0,16.622,16.6895,16.6145,16.6295,372200.0
2012-05-17 10:45:00,22.18,22.2,22.12,22.13,71200.0,16.622,16.637,16.577,16.5845,71200.0
2012-05-17 10:50:00,22.13,22.14,22.07,22.07,156000.0,16.5845,16.592,16.5396,16.5396,156000.0
2012-05-17 10:55:00,22.08,22.08,22.02,22.06,233100.0,16.5471,16.5471,16.5021,16.5321,233100.0
2012-05-17 11:00:00,22.05,22.12,22.05,22.09,237400.0,16.5246,16.577,16.5246,16.5546,237400.0
2012-05-17 11:05:00,22.09,22.14,22.05,22.1,196700.0,16.5546,16.592,16.5246,16.5621,196700.0
2012-05-17 11:10:00,22.11,22.12,22.07,22.11,191400.0,16.5696,16.577,16.5396,16.5696,191400.0
2012-05-17 11:15:00,22.12,22.14,22.1,22.14,131200.0,16.577,16.592,16.5621,16.592,131200.0
2012-05-17 11:20:00,22.15,22.16,22.08,22.1,62900.0,16.5995,16.607,16.5471,16.5621,62900.0
2012-05-17 11:25:00,22.1,22.11,22.08,22.1,137300.0,16.5621,16.5696,16.5471,16.5621,137300.0
2012-05-17 11:30:00,22.09,22.11,22.08,22.09,136600.0,16.5546,16.5696,16.5471,16.5546,136600.0
2012-05-17 11:35:00,22.1,22.1,22.07,22.07,184800.0,16.5621,16.5621,16.5396,16.5396,184800.0
2012-05-17 11:40:00,22.07,22.08,22.03,22.06,97000.0,16.5396,16.5471,16.5096,16.5321,97000.0
2012-05-17 11:45:00,22.06,22.08,22.03,22.03,74200.0,16.5321,16.5471,16.5096,16.5096,74200.0
2012-05-17 11:50:00,22.03,22.04,21.96,21.97,208500.0,16.5096,16.5171,16.4571,16.4646,208500.0
2012-05-17 11:55:00,21.97,21.99,21.91,21.94,79400.0,16.4646,16.4796,16.4197,16.4422,79400.0
2012-05-17 12:00:00,21.94,21.95,21.89,21.89,56300.0,16.4422,16.4496,16.4047,16.4047,56300.0
2012-05-17 12:05:00,21.89,21.91,21.86,21.9,168600.0,16.4047,16.4197,16.3822,16.4122,168600.0
2012-05-17 12:10:00,21.89,21.89,21.85,21.88,55100.0,16.4047,16.4047,16.3747,16.3972,55100.0
2012-05-17 12:15:00,21.87,21.91,21.87,21.9,80400.0,16.3897,16.4197,16.3897,16.4122,80400.0
2012-05-17 12:20:00,21.9,21.9,21.85,21.87,148000.0,16.4122,16.4122,16.3747,16.3897,148000.0
2012-05-17 12:25:00,21.87,21.89,21.86,21.87,108000.0,16.3897,16.4047,16.3822,16.3897,108000.0
2012-05-17 12:30:00,21.87,21.88,21.85,21.86,105100.0,16.3897,16.3972,16.3747,16.3822,105100.0
2012-05-17 12:35:00,21.86,21.89,21.86,21.87,112700.0,16.3822,16.4047,16.3822,16.3897,112700.0
2012-05-17 12:40:00,21.87,21.91,21.87,21.89,147500.0,16.3897,16.4197,16.3897,16.4047,147500.0
2012-05-17 12:45:00,21.89,21.91,21.86,21.87,131700.0,16.4047,16.4197,16.3822,16.3897,131700.0
2012-05-17 12:50:00,21.87,21.89,21.86,21.86,65500.0,16.3897,16.4047,16.3822,16.3822,65500.0
2012-05-17 12:55:00,21.87,21.89,21.86,21.87,52300.0,16.3897,16.4047,16.3822,16.3897,52300.0
2012-05-17 13:00:00,21.88,21.95,21.88,21.95,30900.0,16.3972,16.4496,16.3972,16.4496,30900.0
2012-05-17 13:05:00,21.95,21.99,21.94,21.97,88700.0,16.4496,16.4796,16.4422,16.4646,88700.0
2012-05-17 13:10:00,21.97,22.03,21.96,22.01,94600.0,16.4646,16.5096,16.4571,16.4946,94600.0
2012-05-17 13:15:00,22.01,22.02,21.95,21.98,138600.0,16.4946,16.5021,16.4496,16.4721,138600.0
2012-05-17 13:20:00,21.98,21.98,21.95,21.97,26100.0,16.4721,16.4721,16.4496,16.4646,26100.0
2012-05-17 13:25:00,21.98,21.98,21.94,21.94,34000.0,16.4721,16.4721,16.4422,16.4422,34000.0
2012-05-17 13:30:00,21.94,21.95,21.87,21.9,60400.0,16.4422,16.4496,16.3897,16.4122,60400.0
2012-05-17 13:35:00,21.9,21.94,21.89,21.93,42100.0,16.4122,16.4422,16.4047,16.4347,42100.0
2012-05-17 13:40:00,21.93,21.94,21.89,21.91,31100.0,16.4347,16.4422,16.4047,16.4197,31100.0
2012-05-17 13:45:00,21.91,21.92,21.89,21.89,33500.0,16.4197,16.4272,16.4047,16.4047,33500.0
2012-05-17 13:50:00,21.9,21.95,21.89,21.95,77800.0,16.4122,16.4496,16.4047,16.4496,77800.0
2012-05-17 13:55:00,21.95,21.96,21.94,21.94,49200.0,16.4496,16.4571,16.4422,16.4422,49200.0
2012-05-17 14:00:00,21.93,21.93,21.89,21.92,35300.0,16.4347,16.4347,16.4047,16.4272,35300.0
2012-05-17 14:05:00,21.92,21.97,21.92,21.97,69300.0,16.4272,16.4646,16.4272,16.4646,69300.0
2012-05-17 14:10:00,21.96,21.98,21.89,21.89,78300.0,16.4571,16.4721,16.4047,16.4047,78300.0
2012-05-17 14:15:00,21.89,21.89,21.85,21.86,41200.0,16.4047,16.4047,16.3747,16.3822,41200.0
2012-05-17 14:20:00,21.87,21.91,21.85,21.87,136300.0,16.3897,16.4197,16.3747,16.3897,136300.0
2012-05-17 14:25:00,21.86,21.87,21.81,21.83,61400.0,16.3822,16.3897,16.3447,16.3597,61400.0
2012-05-17 14:30:00,21.82,21.84,21.78,21.79,71800.0,16.3522,16.3672,16.3222,16.3297,71800.0
2012-05-17 14:35:00,21.77,21.78,21.75,21.78,51500.0,16.3148,16.3222,16.2998,16.3222,51500.0
2012-05-17 14:40:00,21.77,21.77,21.72,21.73,88400.0,16.3148,16.3148,16.2773,16.2848,88400.0
2012-05-17 14:45:00,21.73,21.76,21.71,21.75,95900.0,16.2848,16.3073,16.2698,16.2998,95900.0
2012-05-17 14:50:00,21.76,21.77,21.73,21.73,50400.0,16.3073,16.3148,16.2848,16.2848,50400.0
2012-05-17 14:55:00,21.74,21.81,21.73,21.81,89600.0,16.2923,16.3447,16.2848,16.3447,89600.0
2012-05-17 15:00:00,21.8,21.83,21.78,21.81,147400.0,16.3372,16.3597,16.3222,16.3447,147400.0
2012-05-17 15:05:00,21.81,21.81,21.79,21.81,222300.0,16.3447,16.3447,16.3297,16.3447,222300.0
2012-05-17 15:10:00,21.8,21.82,21.8,21.8,142200.0,16.3372,16.3522,16.3372,16.3372,142200.0
2012-05-17 15:15:00,21.81,21.83,21.79,21.81,161000.0,16.3447,16.3597,16.3297,16.3447,161000.0
2012-05-17 15:20:00,21.81,21.81,21.78,21.79,186700.0,16.3447,16.3447,16.3222,16.3297,186700.0
2012-05-17 15:25:00,21.78,21.79,21.73,21.73,81200.0,16.3222,16.3297,16.2848,16.2848,81200.0
2012-05-17 15:30:00,21.73,21.74,21.68,21.69,229100.0,16.2848,16.2923,16.2473,16.2548,229100.0
2012-05-17 15:35:00,21.7,21.7,21.63,21.63,200500.0,16.2623,16.2623,16.2098,16.2098,200500.0
2012-05-17 15:40:00,21.64,21.64,21.57,21.58,260700.0,16.2173,16.2173,16.1649,16.1724,260700.0
2012-05-17 15:45:00,21.58,21.63,21.55,21.63,312500.0,16.1724,16.2098,16.1499,16.2098,312500.0
2012-05-17 15:50:00,21.63,21.68,21.62,21.66,241500.0,16.2098,16.2473,16.2023,16.2323,241500.0
2012-05-17 15:55:00,21.65,21.66,21.61,21.61,489300.0,16.2248,16.2323,16.1948,16.1948,489300.0
2012-05-18 09:30:00,21.54,21.66,21.42,21.42,351900.0,16.1424,16.2323,16.0525,16.0525,351900.0
2012-05-18 09:35:00,21.43,21.55,21.41,21.53,133400.0,16.06,16.1499,16.045,16.1349,133400.0
2012-05-18 09:40:00,21.54,21.58,21.5,21.58,115500.0,16.1424,16.1724,16.1124,16.1724,115500.0
2012-05-18 09:45:00,21.58,21.62,21.55,21.56,62300.0,16.1724,16.2023,16.1499,16.1574,62300.0
2012-05-18 09:50:00,21.55,21.68,21.55,21.61,111100.0,16.1499,16.2473,16.1499,16.1948,111100.0
2012-05-18 09:55:00,21.61,21.63,21.54,21.61,78700.0,16.1948,16.2098,16.1424,16.1948,78700.0
2012-05-18 10:00:00,21.6,21.62,21.57,21.58,125000.0,16.1874,16.2023,16.1649,16.1724,125000.0
2012-05-18 10:05:00,21.58,21.6,21.56,21.58,86400.0,16.1724,16.1874,16.1574,16.1724,86400.0
2012-05-18 10:10:00,21.58,21.61,21.57,21.59,84200.0,16.1724,16.1948,16.1649,16.1799,84200.0
2012-05-18 10:15:00,21.59,21.6,21.55,21.56,165900.0,16.1799,16.1874,16.1499,16.1574,165900.0
2012-05-18 10:20:00,21.55,21.56,21.46,21.46,104500.0,16.1499,16.1574,16.0824,16.0824,104500.0
2012-05-18 10:25:00,21.46,21.51,21.46,21.48,91800.0,16.0824,16.1199,16.0824,16.0974,91800.0
2012-05-18 10:30:00,21.47,21.53,21.46,21.52,67700.0,16.0899,16.1349,16.0824,16.1274,67700.0
2012-05-18 10:35:00,21.52,21.56,21.48,21.54,110700.0,16.1274,16.1574,16.0974,16.1424,110700.0
2012-05-18 10:40:00,21.53,21.57,21.51,21.56,121200.0,16.1349,16.1649,16.1199,16.1574,121200.0
2012-05-18 10:45:00,21.56,21.58,21.55,21.58,37300.0,16.1574,16.1724,16.1499,16.1724,37300.0
2012-05-18 10:50:00,21.58,21.65,21.57,21.64,61900.0,16.1724,16.2248,16.1649,16.2173,61900.0
2012-05-18 10:55:00,21.64,21.64,21.57,21.58,152100.0,16.2173,16.2173,16.1649,16.1724,152100.0
2012-05-18 11:00:00,21.59,21.62,21.51,21.55,97200.0,16.1799,16.2023,16.1199,16.1499,97200.0
2012-05-18 11:05:00,21.55,21.56,21.49,21.53,84700.0,16.1499,16.1574,16.1049,16.1349,84700.0
2012-05-18 11:10:00,21.52,21.55,21.48,21.51,49400.0,16.1274,16.1499,16.0974,16.1199,49400.0
2012-05-18 11:15:00,21.5,21.51,21.45,21.48,71600.0,16.1124,16.1199,16.0749,16.0974,71600.0
2012-05-18 11:20:00,21.49,21.49,21.43,21.44,85700.0,16.1049,16.1049,16.06,16.0674,85700.0
2012-05-18 11:25:00,21.44,21.45,21.42,21.42,103400.0,16.0674,16.0749,16.0525,16.0525,103400.0
2012-05-18 11:30:00,21.42,21.47,21.36,21.37,96100.0,16.0525,16.0899,16.0075,16.015,96100.0
2012-05-18 11:35:00,21.37,21.4,21.3,21.38,72700.0,16.015,16.0375,15.9625,16.0225,72700.0
2012-05-18 11:40:00,21.39,21.46,21.38,21.44,67300.0,16.03,16.0824,16.0225,16.0674,67300.0
2012-05-18 11:45:00,21.43,21.44,21.38,21.39,58400.0,16.06,16.0674,16.0225,16.03,58400.0
2012-05-18 11:50:00,21.39,21.39,21.32,21.36,26800.0,16.03,16.03,15.9775,16.0075,26800.0
2012-05-18 11:55:00,21.37,21.4,21.33,21.39,50300.0,16.015,16.0375,15.985,16.03,50300.0
2012-05-18 12:00:00,21.4,21.47,21.39,21.44,68700.0,16.0375,16.0899,16.03,16.0674,68700.0
2012-05-18 12:05:00,21.44,21.45,21.37,21.41,99800.0,16.0674,16.0749,16.015,16.045,99800.0
2012-05-18 12:10:00,21.42,21.45,21.38,21.44,97700.0,16.0525,16.0749,16.0225,16.0674,97700.0
2012-05-18 12:15:00,21.44,21.44,21.35,21.39,77100.0,16.0674,16.0674,16.0,16.03,77100.0
2012-05-18 12:20:00,21.4,21.44,21.37,21.44,45400.0,16.0375,16.0674,16.015,16.0674,45400.0
2012-05-18 12:25:00,21.44,21.51,21.43,21.51,31400.0,16.0674,16.1199,16.06,16.1199,31400.0
2012-05-18 12:30:00,21.5,21.58,21.5,21.57,55100.0,16.1124,16.1724,16.1124,16.1649,55100.0
2012-05-18 12:35:00,21.57,21.61,21.54,21.61,47200.0,16.1649,16.1948,16.1424,16.1948,47200.0
2012-05-18 12:40:00,21.61,21.68,21.61,21.63,79900.0,16.1948,16.2473,16.1948,16.2098,79900.0
2012-05-18 12:45:00,21.62,21.68,21.62,21.66,39800.0,16.2023,16.2473,16.2023,16.2323,39800.0
2012-05-18 12:50:00,21.66,21.69,21.64,21.65,48400.0,16.2323,16.2548,16.2173,16.2248,48400.0
2012-05-18 12:55:00,21.65,21.66,21.6,21.66,83900.0,16.2248,16.2323,16.1874,16.2323,83900.0
2012-05-18 13:00:00,21.65,21.66,21.61,21.63,119500.0,16.2248,16.2323,16.1948,16.2098,119500.0
2012-05-18 13:05:00,21.63,21.64,21.59,21.64,48800.0,16.2098,16.2173,16.1799,16.2173,48800.0
2012-05-18 13:10:00,21.63,21.64,21.57,21.57,48800.0,16.2098,16.2173,16.1649,16.1649,48800.0
2012-05-18 13:15:00,21.56,21.59,21.54,21.54,70600.0,16.1574,16.1799,16.1424,16.1424,70600.0
2012-05-18 13:20:00,21.54,21.55,21.48,21.48,33600.0,16.1424,16.1499,16.0974,16.0974,33600.0
2012-05-18 13:25:00,21.49,21.51,21.47,21.49,42500.0,16.1049,16.1199,16.0899,16.1049,42500.0
2012-05-18 13:30:00,21.49,21.49,21.45,21.45,12500.0,16.1049,16.1049,16.0749,16.0749,12500.0
2012-05-18 13:35:00,21.45,21.45,21.39,21.39,30500.0,16.0749,16.0749,16.03,16.03,30500.0
2012-05-18 13:40:00,21.4,21.45,21.37,21.37,69100.0,16.0375,16.0749,16.015,16.015,69100.0
2012-05-18 13:45:00,21.37,21.42,21.35,21.39,140700.0,16.015,16.0525,16.0,16.03,140700.0
2012-05-18 13:50:00,21.39,21.4,21.34,21.4,54300.0,16.03,16.0375,15.9925,16.0375,54300.0
2012-05-18 13:55:00,21.4,21.4,21.36,21.36,55400.0,16.0375,16.0375,16.0075,16.0075,55400.0
2012-05-18 14:00:00,21.37,21.38,21.34,21.34,45400.0,16.015,16.0225,15.9925,15.9925,45400.0
2012-05-18 14:05:00,21.34,21.35,21.3,21.32,100000.0,15.9925,16.0,15.9625,15.9775,100000.0
2012-05-18 14:10:00,21.32,21.39,21.32,21.39,32900.0,15.9775,16.03,15.9775,16.03,32900.0
2012-05-18 14:15:00,21.39,21.39,21.31,21.31,27000.0,16.03,16.03,15.97,15.97,27000.0
2012-05-18 14:20:00,21.31,21.35,21.3,21.3,25800.0,15.97,16.0,15.9625,15.9625,25800.0
2012-05-18 14:25:00,21.31,21.36,21.3,21.36,59200.0,15.97,16.0075,15.9625,16.0075,59200.0
2012-05-18 14:30:00,21.34,21.35,21.26,21.28,56500.0,15.9925,16.0,15.9326,15.9475,56500.0
2012-05-18 14:35:00,21.28,21.29,21.25,21.26,27500.0,15.9475,15.955,15.9251,15.9326,27500.0
2012-05-18 14:40:00,21.26,21.27,21.21,21.21,214300.0,15.9326,15.94,15.8951,15.8951,214300.0
2012-05-18 14:45:00,21.22,21.24,21.18,21.19,84800.0,15.9026,15.9176,15.8726,15.8801,84800.0
2012-05-18 14:50:00,21.18,21.2,21.17,21.18,165200.0,15.8726,15.8876,15.8651,15.8726,165200.0
2012-05-18 14:55:00,21.19,21.2,21.16,21.17,61500.0,15.8801,15.8876,15.8576,15.8651,61500.0
2012-05-18 15:00:00,21.17,21.2,21.13,21.19,158200.0,15.8651,15.8876,15.8351,15.8801,158200.0
2012-05-18 15:05:00,21.19,21.24,21.18,21.23,148600.0,15.8801,15.9176,15.8726,15.9101,148600.0
2012-05-18 15:10:00,21.23,21.28,21.22,21.26,61900.0,15.9101,15.9475,15.9026,15.9326,61900.0
2012-05-18 15:15:00,21.26,21.32,21.23,21.26,80100.0,15.9326,15.9775,15.9101,15.9326,80100.0
2012-05-18 15:20:00,21.27,21.27,21.18,21.18,80000.0,15.94,15.94,15.8726,15.8726,80000.0
2012-05-18 15:25:00,21.18,21.21,21.16,21.18,58500.0,15.8726,15.8951,15.8576,15.8726,58500.0
2012-05-18 15:30:00,21.19,21.21,21.13,21.16,122300.0,15.8801,15.8951,15.8351,15.8576,122300.0
2012-05-18 15:35:00,21.17,21.18,21.14,21.15,99500.0,15.8651,15.8726,15.8426,15.8501,99500.0
2012-05-18 15:40:00,21.15,21.16,21.11,21.11,61900.0,15.8501,15.8576,15.8201,15.8201,61900.0
2012-05-18 15:45:00,21.11,21.12,21.09,21.09,246500.0,15.8201,15.8276,15.8051,15.8051,246500.0
2012-05-18 15:50:00,21.1,21.14,21.09,21.13,204100.0,15.8126,15.8426,15.8051,15.8351,204100.0
2012-05-18 15:55:00,21.13,21.18,21.13,21.17,288100.0,15.8351,15.8726,15.8351,15.8651,288100.0
2012-05-21 09:30:00,21.34,21.65,21.26,21.61,332400.0,15.9925,16.2248,15.9326,16.1948,332400.0
2012-05-21 09:35:00,21.61,21.61,21.37,21.38,218100.0,16.1948,16.1948,16.015,16.0225,218100.0
2012-05-21 09:40:00,21.38,21.39,21.34,21.38,39200.0,16.0225,16.03,15.9925,16.0225,39200.0
2012-05-21 09:45:00,21.38,21.39,21.35,21.37,37800.0,16.0225,16.03,16.0,16.015,37800.0
2012-05-21 09:50:00,21.37,21.39,21.3,21.31,53200.0,16.015,16.03,15.9625,15.97,53200.0
2012-05-21 09:55:00,21.3,21.35,21.3,21.34,27400.0,15.9625,16.0,15.9625,15.9925,27400.0
2012-05-21 10:00:00,21.35,21.39,21.33,21.39,54300.0,16.0,16.03,15.985,16.03,54300.0
2012-05-21 10:05:00,21.38,21.41,21.34,21.41,66100.0,16.0225,16.045,15.9925,16.045,66100.0
2012-05-21 10:10:00,21.41,21.41,21.36,21.37,61100.0,16.045,16.045,16.0075,16.015,61100.0
2012-05-21 10:15:00,21.37,21.46,21.36,21.44,67900.0,16.015,16.0824,16.0075,16.0674,67900.0
2012-05-21 10:20:00,21.43,21.45,21.41,21.43,24800.0,16.06,16.0749,16.045,16.06,24800.0
2012-05-21 10:25:00,21.44,21.57,21.4,21.56,87300.0,16.0674,16.1649,16.0375,16.1574,87300.0
2012-05-21 10:30:00,21.56,21.59,21.54,21.55,55900.0,16.1574,16.1799,16.1424,16.1499,55900.0
2012-05-21 10:35:00,21.56,21.56,21.53,21.53,73500.0,16.1574,16.1574,16.1349,16.1349,73500.0
2012-05-21 10:40:00,21.53,21.57,21.53,21.55,76000.0,16.1349,16.1649,16.1349,16.1499,76000.0
2012-05-21 10:45:00,21.55,21.61,21.55,21.59,63000.0,16.1499,16.1948,16.1499,16.1799,63000.0
2012-05-21 10:50:00,21.59,21.63,21.59,21.61,48400.0,16.1799,16.2098,16.1799,16.1948,48400.0
2012-05-21 10:55:00,21.61,21.65,21.6,21.61,33400.0,16.1948,16.2248,16.1874,16.1948,33400.0
2012-05-21 11:00:00,21.6,21.61,21.58,21.6,90500.0,16.1874,16.1948,16.1724,16.1874,90500.0
2012-05-21 11:05:00,21.6,21.63,21.59,21.6,86300.0,16.1874,16.2098,16.1799,16.1874,86300.0
2012-05-21 11:10:00,21.6,21.62,21.58,21.61,57300.0,16.1874,16.2023,16.1724,16.1948,57300.0
2012-05-21 11:15:00,21.6,21.63,21.58,21.58,34400.0,16.1874,16.2098,16.1724,16.1724,34400.0
2012-05-21 11:20:00,21.58,21.59,21.54,21.57,71000.0,16.1724,16.1799,16.1424,16.1649,71000.0
2012-05-21 11:25:00,21.56,21.57,21.52,21.52,62900.0,16.1574,16.1649,16.1274,16.1274,62900.0
2012-05-21 11:30:00,21.53,21.53,21.48,21.48,30100.0,16.1349,16.1349,16.0974,16.0974,30100.0
2012-05-21 11:35:00,21.48,21.52,21.46,21.48,68600.0,16.0974,16.1274,16.0824,16.0974,68600.0
2012-05-21 11:40:00,21.48,21.48,21.45,21.47,30200.0,16.0974,16.0974,16.0749,16.0899,30200.0
2012-05-21 11:45:00,21.47,21.47,21.45,21.47,18800.0,16.0899,16.0899,16.0749,16.0899,18800.0
2012-05-21 11:50:00,21.47,21.47,21.44,21.45,50400.0,16.0899,16.0899,16.0674,16.0749,50400.0
2012-05-21 11:55:00,21.45,21.45,21.42,21.44,17100.0,16.0749,16.0749,16.0525,16.0674,17100.0
2012-05-21 12:00:00,21.44,21.47,21.42,21.47,36900.0,16.0674,16.0899,16.0525,16.0899,36900.0
2012-05-21 12:05:00,21.47,21.47,21.43,21.46,27300.0,16.0899,16.0899,16.06,16.0824,27300.0
2012-05-21 12:10:00,21.46,21.47,21.46,21.47,26300.0,16.0824,16.0899,16.0824,16.0899,26300.0
2012-05-21 12:15:00,21.47,21.48,21.45,21.46,117300.0,16.0899,16.0974,16.0749,16.0824,117300.0
2012-05-21 12:20:00,21.46,21.47,21.45,21.46,49900.0,16.0824,16.0899,16.0749,16.0824,49900.0
2012-05-21 12:25:00,21.47,21.51,21.46,21.5,49500.0,16.0899,16.1199,16.0824,16.1124,49500.0
2012-05-21 12:30:00,21.5,21.53,21.5,21.53,62900.0,16.1124,16.1349,16.1124,16.1349,62900.0
2012-05-21 12:35:00,21.53,21.55,21.52,21.55,37700.0,16.1349,16.1499,16.1274,16.1499,37700.0
2012-05-21 12:40:00,21.54,21.55,21.51,21.53,74200.0,16.1424,16.1499,16.1199,16.1349,74200.0
2012-05-21 12:45:00,21.53,21.55,21.53,21.54,58900.0,16.1349,16.1499,16.1349,16.1424,58900.0
2012-05-21 12:50:00,21.54,21.55,21.51,21.52,33700.0,16.1424,16.1499,16.1199,16.1274,33700.0
2012-05-21 12:55:00,21.52,21.52,21.46,21.51,44400.0,16.1274,16.1274,16.0824,16.1199,44400.0
2012-05-21 13:00:00,21.51,21.53,21.51,21.52,20600.0,16.1199,16.1349,16.1199,16.1274,20600.0
2012-05-21 13:05:00,21.52,21.55,21.51,21.55,54700.0,16.1274,16.1499,16.1199,16.1499,54700.0
2012-05-21 13:10:00,21.55,21.55,21.52,21.52,41500.0,16.1499,16.1499,16.1274,16.1274,41500.0
2012-05-21 13:15:00,21.51,21.55,21.51,21.54,39300.0,16.1199,16.1499,16.1199,16.1424,39300.0
2012-05-21 13:20:00,21.55,21.55,21.53,21.55,43600.0,16.1499,16.1499,16.1349,16.1499,43600.0
2012-05-21 13:25:00,21.54,21.55,21.53,21.55,29900.0,16.1424,16.1499,16.1349,16.1499,29900.0
2012-05-21 13:30:00,21.55,21.58,21.54,21.55,68900.0,16.1499,16.1724,16.1424,16.1499,68900.0
2012-05-21 13:35:00,21.55,21.57,21.55,21.55,45100.0,16.1499,16.1649,16.1499,16.1499,45100.0
2012-05-21 13:40:00,21.57,21.57,21.53,21.56,104300.0,16.1649,16.1649,16.1349,16.1574,104300.0
2012-05-21 13:45:00,21.56,21.56,21.52,21.54,65200.0,16.1574,16.1574,16.1274,16.1424,65200.0
2012-05-21 13:50:00,21.54,21.56,21.52,21.55,25400.0,16.1424,16.1574,16.1274,16.1499,25400.0
2012-05-21 13:55:00,21.56,21.57,21.54,21.56,22500.0,16.1574,16.1649,16.1424,16.1574,22500.0
2012-05-21 14:00:00,21.56,21.57,21.53,21.54,70500.0,16.1574,16.1649,16.1349,16.1424,70500.0
2012-05-21 14:05:00,21.53,21.56,21.53,21.54,31500.0,16.1349,16.1574,16.1349,16.1424,31500.0
2012-05-21 14:10:00,21.55,21.56,21.53,21.55,36500.0,16.1499,16.1574,16.1349,16.1499,36500.0
2012-05-21 14:15:00,21.56,21.61,21.55,21.6,58400.0,16.1574,16.1948,16.1499,16.1874,58400.0
2012-05-21 14:20:00,21.61,21.64,21.57,21.57,24400.0,16.1948,16.2173,16.1649,16.1649,24400.0
2012-05-21 14:25:00,21.57,21.58,21.56,21.57,59900.0,16.1649,16.1724,16.1574,16.1649,59900.0
2012-05-21 14:30:00,21.58,21.59,21.57,21.59,32100.0,16.1724,16.1799,16.1649,16.1799,32100.0
2012-05-21 14:35:00,21.59,21.61,21.59,21.6,47400.0,16.1799,16.1948,16.1799,16.1874,47400.0
2012-05-21 14:40:00,21.6,21.63,21.6,21.61,26000.0,16.1874,16.2098,16.1874,16.1948,26000.0
2012-05-21 14:45:00,21.61,21.62,21.59,21.61,93500.0,16.1948,16.2023,16.1799,16.1948,93500.0
2012-05-21 14:50:00,21.61,21.64,21.6,21.64,57100.0,16.1948,16.2173,16.1874,16.2173,57100.0
2012-05-21 14:55:00,21.64,21.65,21.62,21.64,44700.0,16.2173,16.2248,16.2023,16.2173,44700.0
2012-05-21 15:00:00,21.64,21.68,21.63,21.65,91900.0,16.2173,16.2473,16.2098,16.2248,91900.0
2012-05-21 15:05:00,21.66,21.66,21.65,21.66,8200.0,16.2323,16.2323,16.2248,16.2323,8200.0
2012-05-21 15:10:00,21.65,21.66,21.65,21.66,37800.0,16.2248,16.2323,16.2248,16.2323,37800.0
2012-05-21 15:15:00,21.66,21.68,21.65,21.66,118800.0,16.2323,16.2473,16.2248,16.2323,118800.0
2012-05-21 15:20:00,21.66,21.67,21.64,21.65,85100.0,16.2323,16.2398,16.2173,16.2248,85100.0
2012-05-21 15:25:00,21.64,21.65,21.63,21.63,57800.0,16.2173,16.2248,16.2098,16.2098,57800.0
2012-05-21 15:30:00,21.63,21.63,21.59,21.62,64000.0,16.2098,16.2098,16.1799,16.2023,64000.0
2012-05-21 15:35:00,21.62,21.64,21.61,21.61,105900.0,16.2023,16.2173,16.1948,16.1948,105900.0
2012-05-21 15:40:00,21.62,21.62,21.58,21.59,66700.0,16.2023,16.2023,16.1724,16.1799,66700.0
2012-05-21 15:45:00,21.59,21.64,21.57,21.64,155900.0,16.1799,16.2173,16.1649,16.2173,155900.0
2012-05-21 15:50:00,21.63,21.64,21.6,21.61,171900.0,16.2098,16.2173,16.1874,16.1948,171900.0
2012-05-21 15:55:00,21.61,21.61,21.53,21.55,738000.0,16.1948,16.1948,16.1349,16.1499,738000.0
2012-05-22 09:30:00,21.61,21.8,21.6,21.63,193000.0,16.1948,16.3372,16.1874,16.2098,193000.0
2012-05-22 09:35:00,21.63,21.63,21.55,21.6,118600.0,16.2098,16.2098,16.1499,16.1874,118600.0
2012-05-22 09:40:00,21.6,21.69,21.59,21.69,99600.0,16.1874,16.2548,16.1799,16.2548,99600.0
2012-05-22 09:45:00,21.72,21.74,21.69,21.72,90300.0,16.2773,16.2923,16.2548,16.2773,90300.0
2012-05-22 09:50:00,21.72,21.8,21.7,21.78,119300.0,16.2773,16.3372,16.2623,16.3222,119300.0
2012-05-22 09:55:00,21.77,21.78,21.65,21.66,137200.0,16.3148,16.3222,16.2248,16.2323,137200.0
2012-05-22 10:00:00,21.65,21.66,21.61,21.66,127000.0,16.2248,16.2323,16.1948,16.2323,127000.0
2012-05-22 10:05:00,21.65,21.67,21.61,21.65,102800.0,16.2248,16.2398,16.1948,16.2248,102800.0
2012-05-22 10:10:00,21.65,21.66,21.6,21.6,80400.0,16.2248,16.2323,16.1874,16.1874,80400.0
2012-05-22 10:15:00,21.61,21.64,21.6,21.64,102500.0,16.1948,16.2173,16.1874,16.2173,102500.0
2012-05-22 10:20:00,21.65,21.66,21.6,21.62,70800.0,16.2248,16.2323,16.1874,16.2023,70800.0
2012-05-22 10:25:00,21.62,21.65,21.62,21.64,81300.0,16.2023,16.2248,16.2023,16.2173,81300.0
2012-05-22 10:30:00,21.65,21.7,21.64,21.69,104700.0,16.2248,16.2623,16.2173,16.2548,104700.0
2012-05-22 10:35:00,21.69,21.72,21.67,21.68,97000.0,16.2548,16.2773,16.2398,16.2473,97000.0
2012-05-22 10:40:00,21.68,21.73,21.68,21.7,154700.0,16.2473,16.2848,16.2473,16.2623,154700.0
2012-05-22 10:45:00,21.7,21.78,21.7,21.76,99700.0,16.2623,16.3222,16.2623,16.3073,99700.0
2012-05-22 10:50:00,21.76,21.76,21.7,21.72,46800.0,16.3073,16.3073,16.2623,16.2773,46800.0
2012-05-22 10:55:00,21.72,21.77,21.72,21.76,62100.0,16.2773,16.3148,16.2773,16.3073,62100.0
2012-05-22 11:00:00,21.76,21.77,21.73,21.74,63500.0,16.3073,16.3148,16.2848,16.2923,63500.0
2012-05-22 11:05:00,21.74,21.74,21.73,21.73,40100.0,16.2923,16.2923,16.2848,16.2848,40100.0
2012-05-22 11:10:00,21.73,21.77,21.73,21.76,102300.0,16.2848,16.3148,16.2848,16.3073,102300.0
2012-05-22 11:15:00,21.75,21.78,21.74,21.77,79300.0,16.2998,16.3222,16.2923,16.3148,79300.0
2012-05-22 11:20:00,21.77,21.83,21.77,21.82,166800.0,16.3148,16.3597,16.3148,16.3522,166800.0
2012-05-22 11:25:00,21.82,21.9,21.82,21.87,160100.0,16.3522,16.4122,16.3522,16.3897,160100.0
2012-05-22 11:30:00,21.87,21.88,21.84,21.87,67200.0,16.3897,16.3972,16.3672,16.3897,67200.0
2012-05-22 11:35:00,21.87,21.88,21.82,21.82,66200.0,16.3897,16.3972,16.3522,16.3522,66200.0
2012-05-22 11:40:00,21.82,21.84,21.8,21.8,85100.0,16.3522,16.3672,16.3372,16.3372,85100.0
2012-05-22 11:45:00,21.8,21.82,21.79,21.79,46500.0,16.3372,16.3522,16.3297,16.3297,46500.0
2012-05-22 11:50:00,21.79,21.8,21.76,21.76,56000.0,16.3297,16.3372,16.3073,16.3073,56000.0
2012-05-22 11:55:00,21.76,21.76,21.7,21.7,69600.0,16.3073,16.3073,16.2623,16.2623,69600.0
2012-05-22 12:00:00,21.71,21.71,21.64,21.64,72800.0,16.2698,16.2698,16.2173,16.2173,72800.0
2012-05-22 12:05:00,21.64,21.65,21.62,21.62,45000.0,16.2173,16.2248,16.2023,16.2023,45000.0
2012-05-22 12:10:00,21.62,21.65,21.6,21.65,65800.0,16.2023,16.2248,16.1874,16.2248,65800.0
2012-05-22 12:15:00,21.64,21.65,21.62,21.63,35800.0,16.2173,16.2248,16.2023,16.2098,35800.0
2012-05-22 12:20:00,21.64,21.67,21.63,21.67,20200.0,16.2173,16.2398,16.2098,16.2398,20200.0
2012-05-22 12:25:00,21.66,21.68,21.65,21.68,57100.0,16.2323,16.2473,16.2248,16.2473,57100.0
2012-05-22 12:30:00,21.68,21.69,21.67,21.67,53700.0,16.2473,16.2548,16.2398,16.2398,53700.0
2012-05-22 12:35:00,21.67,21.71,21.67,21.7,32200.0,16.2398,16.2698,16.2398,16.2623,32200.0
2012-05-22 12:40:00,21.69,21.72,21.69,21.69,29600.0,16.2548,16.2773,16.2548,16.2548,29600.0
2012-05-22 12:45:00,21.69,21.73,21.69,21.72,23300.0,16.2548,16.2848,16.2548,16.2773,23300.0
2012-05-22 12:50:00,21.71,21.73,21.69,21.69,31200.0,16.2698,16.2848,16.2548,16.2548,31200.0
2012-05-22 12:55:00,21.69,21.71,21.68,21.68,20500.0,16.2548,16.2698,16.2473,16.2473,20500.0
2012-05-22 13:00:00,21.68,21.73,21.68,21.71,39400.0,16.2473,16.2848,16.2473,16.2698,39400.0
2012-05-22 13:05:00,21.7,21.72,21.69,21.7,34600.0,16.2623,16.2773,16.2548,16.2623,34600.0
2012-05-22 13:10:00,21.7,21.71,21.68,21.68,37100.0,16.2623,16.2698,16.2473,16.2473,37100.0
2012-05-22 13:15:00,21.68,21.69,21.66,21.68,96300.0,16.2473,16.2548,16.2323,16.2473,96300.0
2012-05-22 13:20:00,21.68,21.71,21.67,21.71,49600.0,16.2473,16.2698,16.2398,16.2698,49600.0
2012-05-22 13:25:00,21.7,21.71,21.66,21.66,32500.0,16.2623,16.2698,16.2323,16.2323,32500.0
2012-05-22 13:30:00,21.66,21.72,21.66,21.72,52300.0,16.2323,16.2773,16.2323,16.2773,52300.0
2012-05-22 13:35:00,21.72,21.73,21.7,21.71,20800.0,16.2773,16.2848,16.2623,16.2698,20800.0
2012-05-22 13:40:00,21.71,21.71,21.64,21.65,39100.0,16.2698,16.2698,16.2173,16.2248,39100.0
2012-05-22 13:45:00,21.66,21.66,21.63,21.65,44800.0,16.2323,16.2323,16.2098,16.2248,44800.0
2012-05-22 13:50:00,21.65,21.66,21.61,21.63,44000.0,16.2248,16.2323,16.1948,16.2098,44000.0
2012-05-22 13:55:00,21.63,21.65,21.61,21.63,54200.0,16.2098,16.2248,16.1948,16.2098,54200.0
2012-05-22 14:00:00,21.63,21.7,21.62,21.67,103200.0,16.2098,16.2623,16.2023,16.2398,103200.0
2012-05-22 14:05:00,21.67,21.75,21.64,21.72,76300.0,16.2398,16.2998,16.2173,16.2773,76300.0
2012-05-22 14:10:00,21.72,21.72,21.63,21.67,54100.0,16.2773,16.2773,16.2098,16.2398,54100.0
2012-05-22 14:15:00,21.67,21.68,21.62,21.64,52200.0,16.2398,16.2473,16.2023,16.2173,52200.0
2012-05-22 14:20:00,21.63,21.68,21.63,21.66,66300.0,16.2098,16.2473,16.2098,16.2323,66300.0
2012-05-22 14:25:00,21.66,21.69,21.62,21.62,40600.0,16.2323,16.2548,16.2023,16.2023,40600.0
2012-05-22 14:30:00,21.62,21.65,21.57,21.59,89500.0,16.2023,16.2248,16.1649,16.1799,89500.0
2012-05-22 14:35:00,21.6,21.62,21.57,21.59,45800.0,16.1874,16.2023,16.1649,16.1799,45800.0
2012-05-22 14:40:00,21.59,21.63,21.59,21.63,24300.0,16.1799,16.2098,16.1799,16.2098,24300.0
2012-05-22 14:45:00,21.62,21.64,21.58,21.64,33700.0,16.2023,16.2173,16.1724,16.2173,33700.0
2012-05-22 14:50:00,21.64,21.67,21.64,21.64,33700.0,16.2173,16.2398,16.2173,16.2173,33700.0
2012-05-22 14:55:00,21.64,21.69,21.64,21.68,42200.0,16.2173,16.2548,16.2173,16.2473,42200.0
2012-05-22 15:00:00,21.68,21.7,21.65,21.7,52500.0,16.2473,16.2623,16.2248,16.2623,52500.0
2012-05-22 15:05:00,21.7,21.71,21.69,21.69,41300.0,16.2623,16.2698,16.2548,16.2548,41300.0
2012-05-22 15:10:00,21.7,21.7,21.66,21.67,56900.0,16.2623,16.2623,16.2323,16.2398,56900.0
2012-05-22 15:15:00,21.67,21.68,21.62,21.63,43600.0,16.2398,16.2473,16.2023,16.2098,43600.0
2012-05-22 15:20:00,21.62,21.64,21.61,21.62,50700.0,16.2023,16.2173,16.1948,16.2023,50700.0
2012-05-22 15:25:00,21.62,21.64,21.56,21.57,68800.0,16.2023,16.2173,16.1574,16.1649,68800.0
2012-05-22 15:30:00,21.55,21.55,21.47,21.48,134800.0,16.1499,16.1499,16.0899,16.0974,134800.0
2012-05-22 15:35:00,21.47,21.48,21.44,21.45,134500.0,16.0899,16.0974,16.0674,16.0749,134500.0
2012-05-22 15:40:00,21.45,21.48,21.43,21.44,209000.0,16.0749,16.0974,16.06,16.0674,209000.0
2012-05-22 15:45:00,21.45,21.45,21.34,21.34,341800.0,16.0749,16.0749,15.9925,15.9925,341800.0
2012-05-22 15:50:00,21.35,21.48,21.34,21.46,199100.0,16.0,16.0974,15.9925,16.0824,199100.0
2012-05-22 15:55:00,21.46,21.51,21.43,21.5,257800.0,16.0824,16.1199,16.06,16.1124,257800.0
2012-05-23 09:30:00,21.33,21.61,21.32,21.47,428000.0,15.985,16.1948,15.9775,16.0899,428000.0
2012-05-23 09:35:00,21.46,21.64,21.41,21.64,176500.0,16.0824,16.2173,16.045,16.2173,176500.0
2012-05-23 09:40:00,21.62,21.65,21.59,21.6,62500.0,16.2023,16.2248,16.1799,16.1874,62500.0
2012-05-23 09:45:00,21.6,21.65,21.56,21.57,119100.0,16.1874,16.2248,16.1574,16.1649,119100.0
2012-05-23 09:50:00,21.55,21.66,21.55,21.64,99200.0,16.1499,16.2323,16.1499,16.2173,99200.0
2012-05-23 09:55:00,21.64,21.72,21.62,21.71,153300.0,16.2173,16.2773,16.2023,16.2698,153300.0
2012-05-23 10:00:00,21.71,21.8,21.68,21.69,208200.0,16.2698,16.3372,16.2473,16.2548,208200.0
2012-05-23 10:05:00,21.69,21.79,21.69,21.73,138500.0,16.2548,16.3297,16.2548,16.2848,138500.0
2012-05-23 10:10:00,21.73,21.75,21.68,21.72,85000.0,16.2848,16.2998,16.2473,16.2773,85000.0
2012-05-23 10:15:00,21.71,21.8,21.69,21.73,116300.0,16.2698,16.3372,16.2548,16.2848,116300.0
2012-05-23 10:20:00,21.72,21.74,21.64,21.66,124000.0,16.2773,16.2923,16.2173,16.2323,124000.0
2012-05-23 10:25:00,21.67,21.67,21.6,21.65,82100.0,16.2398,16.2398,16.1874,16.2248,82100.0
2012-05-23 10:30:00,21.65,21.67,21.61,21.64,63200.0,16.2248,16.2398,16.1948,16.2173,63200.0
2012-05-23 10:35:00,21.63,21.7,21.62,21.65,67600.0,16.2098,16.2623,16.2023,16.2248,67600.0
2012-05-23 10:40:00,21.66,21.68,21.58,21.59,165300.0,16.2323,16.2473,16.1724,16.1799,165300.0
2012-05-23 10:45:00,21.59,21.6,21.5,21.54,140600.0,16.1799,16.1874,16.1124,16.1424,140600.0
2012-05-23 10:50:00,21.55,21.59,21.52,21.57,82100.0,16.1499,16.1799,16.1274,16.1649,82100.0
2012-05-23 10:55:00,21.58,21.69,21.58,21.63,75900.0,16.1724,16.2548,16.1724,16.2098,75900.0
2012-05-23 11:00:00,21.63,21.66,21.62,21.64,37700.0,16.2098,16.2323,16.2023,16.2173,37700.0
2012-05-23 11:05:00,21.64,21.73,21.64,21.7,76300.0,16.2173,16.2848,16.2173,16.2623,76300.0
2012-05-23 11:10:00,21.7,21.73,21.66,21.73,68600.0,16.2623,16.2848,16.2323,16.2848,68600.0
2012-05-23 11:15:00,21.72,21.74,21.69,21.7,30500.0,16.2773,16.2923,16.2548,16.2623,30500.0
2012-05-23 11:20:00,21.69,21.7,21.64,21.7,43200.0,16.2548,16.2623,16.2173,16.2623,43200.0
2012-05-23 11:25:00,21.71,21.71,21.65,21.65,19900.0,16.2698,16.2698,16.2248,16.2248,19900.0
2012-05-23 11:30:00,21.66,21.71,21.66,21.7,75400.0,16.2323,16.2698,16.2323,16.2623,75400.0
2012-05-23 11:35:00,21.7,21.71,21.63,21.7,60800.0,16.2623,16.2698,16.2098,16.2623,60800.0
2012-05-23 11:40:00,21.69,21.72,21.69,21.69,39700.0,16.2548,16.2773,16.2548,16.2548,39700.0
2012-05-23 11:45:00,21.7,21.7,21.66,21.69,23400.0,16.2623,16.2623,16.2323,16.2548,23400.0
2012-05-23 11:50:00,21.68,21.7,21.66,21.68,22300.0,16.2473,16.2623,16.2323,16.2473,22300.0
2012-05-23 11:55:00,21.68,21.7,21.63,21.65,21200.0,16.2473,16.2623,16.2098,16.2248,21200.0
2012-05-23 12:00:00,21.65,21.65,21.57,21.57,22400.0,16.2248,16.2248,16.1649,16.1649,22400.0
2012-05-23 12:05:00,21.57,21.63,21.57,21.63,62000.0,16.1649,16.2098,16.1649,16.2098,62000.0
2012-05-23 12:10:00,21.63,21.64,21.61,21.63,67600.0,16.2098,16.2173,16.1948,16.2098,67600.0
2012-05-23 12:15:00,21.63,21.65,21.61,21.65,28000.0,16.2098,16.2248,16.1948,16.2248,28000.0
2012-05-23 12:20:00,21.64,21.65,21.58,21.58,48700.0,16.2173,16.2248,16.1724,16.1724,48700.0
2012-05-23 12:25:00,21.58,21.59,21.54,21.55,63800.0,16.1724,16.1799,16.1424,16.1499,63800.0
2012-05-23 12:30:00,21.55,21.59,21.55,21.59,54600.0,16.1499,16.1799,16.1499,16.1799,54600.0
2012-05-23 12:35:00,21.57,21.59,21.57,21.59,26600.0,16.1649,16.1799,16.1649,16.1799,26600.0
2012-05-23 12:40:00,21.58,21.63,21.58,21.63,25900.0,16.1724,16.2098,16.1724,16.2098,25900.0
2012-05-23 12:45:00,21.62,21.66,21.62,21.63,37800.0,16.2023,16.2323,16.2023,16.2098,37800.0
2012-05-23 12:50:00,21.63,21.63,21.61,21.62,22500.0,16.2098,16.2098,16.1948,16.2023,22500.0
2012-05-23 12:55:00,21.61,21.62,21.58,21.6,26700.0,16.1948,16.2023,16.1724,16.1874,26700.0
2012-05-23 13:00:00,21.6,21.64,21.6,21.63,33000.0,16.1874,16.2173,16.1874,16.2098,33000.0
2012-05-23 13:05:00,21.62,21.63,21.54,21.62,54000.0,16.2023,16.2098,16.1424,16.2023,54000.0
2012-05-23 13:10:00,21.61,21.65,21.61,21.61,99500.0,16.1948,16.2248,16.1948,16.1948,99500.0
2012-05-23 13:15:00,21.61,21.62,21.6,21.6,45900.0,16.1948,16.2023,16.1874,16.1874,45900.0
2012-05-23 13:20:00,21.6,21.66,21.6,21.64,111500.0,16.1874,16.2323,16.1874,16.2173,111500.0
2012-05-23 13:25:00,21.64,21.67,21.64,21.66,41200.0,16.2173,16.2398,16.2173,16.2323,41200.0
2012-05-23 13:30:00,21.67,21.67,21.63,21.63,68700.0,16.2398,16.2398,16.2098,16.2098,68700.0
2012-05-23 13:35:00,21.64,21.69,21.64,21.68,27100.0,16.2173,16.2548,16.2173,16.2473,27100.0
2012-05-23 13:40:00,21.68,21.71,21.68,21.69,41700.0,16.2473,16.2698,16.2473,16.2548,41700.0
2012-05-23 13:45:00,21.68,21.75,21.68,21.73,250300.0,16.2473,16.2998,16.2473,16.2848,250300.0
2012-05-23 13:50:00,21.73,21.73,21.64,21.64,73000.0,16.2848,16.2848,16.2173,16.2173,73000.0
2012-05-23 13:55:00,21.65,21.69,21.63,21.69,31200.0,16.2248,16.2548,16.2098,16.2548,31200.0
2012-05-23 14:00:00,21.69,21.69,21.62,21.63,34100.0,16.2548,16.2548,16.2023,16.2098,34100.0
2012-05-23 14:05:00,21.63,21.68,21.62,21.67,88000.0,16.2098,16.2473,16.2023,16.2398,88000.0
2012-05-23 14:10:00,21.67,21.67,21.62,21.63,30400.0,16.2398,16.2398,16.2023,16.2098,30400.0
2012-05-23 14:15:00,21.63,21.64,21.57,21.58,36700.0,16.2098,16.2173,16.1649,16.1724,36700.0
2012-05-23 14:20:00,21.59,21.62,21.56,21.56,35800.0,16.1799,16.2023,16.1574,16.1574,35800.0
2012-05-23 14:25:00,21.55,21.6,21.55,21.56,34600.0,16.1499,16.1874,16.1499,16.1574,34600.0
2012-05-23 14:30:00,21.56,21.64,21.54,21.63,43000.0,16.1574,16.2173,16.1424,16.2098,43000.0
2012-05-23 14:35:00,21.64,21.68,21.63,21.68,74200.0,16.2173,16.2473,16.2098,16.2473,74200.0
2012-05-23 14:40:00,21.67,21.71,21.64,21.67,59900.0,16.2398,16.2698,16.2173,16.2398,59900.0
2012-05-23 14:45:00,21.67,21.69,21.65,21.68,24100.0,16.2398,16.2548,16.2248,16.2473,24100.0
2012-05-23 14:50:00,21.68,21.71,21.68,21.7,71200.0,16.2473,16.2698,16.2473,16.2623,71200.0
2012-05-23 14:55:00,21.7,21.74,21.68,21.74,49600.0,16.2623,16.2923,16.2473,16.2923,49600.0
2012-05-23 15:00:00,21.73,21.74,21.67,21.67,68700.0,16.2848,16.2923,16.2398,16.2398,68700.0
2012-05-23 15:05:00,21.67,21.72,21.65,21.72,118300.0,16.2398,16.2773,16.2248,16.2773,118300.0
2012-05-23 15:10:00,21.72,21.75,21.69,21.74,111600.0,16.2773,16.2998,16.2548,16.2923,111600.0
2012-05-23 15:15:00,21.74,21.75,21.68,21.74,72600.0,16.2923,16.2998,16.2473,16.2923,72600.0
2012-05-23 15:20:00,21.75,21.78,21.73,21.74,108900.0,16.2998,16.3222,16.2848,16.2923,108900.0
2012-05-23 15:25:00,21.74,21.93,21.74,21.93,496400.0,16.2923,16.4347,16.2923,16.4347,496400.0
2012-05-23 15:30:00,21.92,22.05,21.92,22.03,265400.0,16.4272,16.5246,16.4272,16.5096,265400.0
2012-05-23 15:35:00,22.03,22.08,22.02,22.02,279600.0,16.5096,16.5471,16.5021,16.5021,279600.0
2012-05-23 15:40:00,22.03,22.16,22.02,22.16,270500.0,16.5096,16.607,16.5021,16.607,270500.0
2012-05-23 15:45:00,22.16,22.18,22.14,22.17,348200.0,16.607,16.622,16.592,16.6145,348200.0
2012-05-23 15:50:00,22.17,22.2,22.04,22.06,349800.0,16.6145,16.637,16.5171,16.5321,349800.0
2012-05-23 15:55:00,22.06,22.13,22.04,22.13,465100.0,16.5321,16.5845,16.5171,16.5845,465100.0
2012-05-24 09:30:00,21.98,22.13,21.98,22.05,111600.0,16.4721,16.5845,16.4721,16.5246,111600.0
2012-05-24 09:35:00,22.05,22.07,21.91,21.92,70300.0,16.5246,16.5396,16.4197,16.4272,70300.0
2012-05-24 09:40:00,21.92,22.05,21.91,22.03,68200.0,16.4272,16.5246,16.4197,16.5096,68200.0
2012-05-24 09:45:00,22.03,22.03,21.9,21.9,91700.0,16.5096,16.5096,16.4122,16.4122,91700.0
2012-05-24 09:50:00,21.91,21.94,21.84,21.87,80300.0,16.4197,16.4422,16.3672,16.3897,80300.0
2012-05-24 09:55:00,21.86,22.0,21.82,22.0,91100.0,16.3822,16.4871,16.3522,16.4871,91100.0
2012-05-24 10:00:00,22.01,22.03,21.96,22.01,146900.0,16.4946,16.5096,16.4571,16.4946,146900.0
2012-05-24 10:05:00,22.0,22.08,22.0,22.02,60800.0,16.4871,16.5471,16.4871,16.5021,60800.0
2012-05-24 10:10:00,22.02,22.06,21.98,21.98,64100.0,16.5021,16.5321,16.4721,16.4721,64100.0
2012-05-24 10:15:00,21.98,22.04,21.95,21.95,66200.0,16.4721,16.5171,16.4496,16.4496,66200.0
2012-05-24 10:20:00,21.95,21.96,21.87,21.91,57800.0,16.4496,16.4571,16.3897,16.4197,57800.0
2012-05-24 10:25:00,21.91,21.93,21.87,21.92,64000.0,16.4197,16.4347,16.3897,16.4272,64000.0
2012-05-24 10:30:00,21.93,22.03,21.93,22.03,48500.0,16.4347,16.5096,16.4347,16.5096,48500.0
2012-05-24 10:35:00,22.03,22.07,22.02,22.03,116200.0,16.5096,16.5396,16.5021,16.5096,116200.0
2012-05-24 10:40:00,22.01,22.03,21.97,22.01,133300.0,16.4946,16.5096,16.4646,16.4946,133300.0
2012-05-24 10:45:00,22.0,22.01,21.95,21.97,59600.0,16.4871,16.4946,16.4496,16.4646,59600.0
2012-05-24 10:50:00,21.97,22.01,21.93,21.96,22600.0,16.4646,16.4946,16.4347,16.4571,22600.0
2012-05-24 10:55:00,21.96,22.0,21.95,21.98,58600.0,16.4571,16.4871,16.4496,16.4721,58600.0
2012-05-24 11:00:00,21.96,21.99,21.94,21.95,56900.0,16.4571,16.4796,16.4422,16.4496,56900.0
2012-05-24 11:05:00,21.95,22.02,21.95,21.98,57500.0,16.4496,16.5021,16.4496,16.4721,57500.0
2012-05-24 11:10:00,21.98,22.01,21.98,22.0,52200.0,16.4721,16.4946,16.4721,16.4871,52200.0
2012-05-24 11:15:00,22.01,22.04,22.01,22.04,37000.0,16.4946,16.5171,16.4946,16.5171,37000.0
2012-05-24 11:20:00,22.03,22.04,21.97,21.98,15700.0,16.5096,16.5171,16.4646,16.4721,15700.0
2012-05-24 11:25:00,21.98,22.02,21.98,22.02,23900.0,16.4721,16.5021,16.4721,16.5021,23900.0
2012-05-24 11:30:00,22.01,22.04,21.98,22.01,111800.0,16.4946,16.5171,16.4721,16.4946,111800.0
2012-05-24 11:35:00,22.01,22.03,21.99,22.02,38100.0,16.4946,16.5096,16.4796,16.5021,38100.0
2012-05-24 11:40:00,22.03,22.03,21.99,22.01,72300.0,16.5096,16.5096,16.4796,16.4946,72300.0
2012-05-24 11:45:00,22.02,22.02,21.98,22.0,47700.0,16.5021,16.5021,16.4721,16.4871,47700.0
2012-05-24 11:50:00,22.0,22.05,21.97,22.04,51200.0,16.4871,16.5246,16.4646,16.5171,51200.0
2012-05-24 11:55:00,22.03,22.05,22.0,22.04,28500.0,16.5096,16.5246,16.4871,16.5171,28500.0
2012-05-24 12:00:00,22.04,22.04,21.94,21.98,80900.0,16.5171,16.5171,16.4422,16.4721,80900.0
2012-05-24 12:05:00,21.98,22.0,21.96,22.0,28600.0,16.4721,16.4871,16.4571,16.4871,28600.0
2012-05-24 12:10:00,22.0,22.05,21.99,22.02,68200.0,16.4871,16.5246,16.4796,16.5021,68200.0
2012-05-24 12:15:00,22.01,22.04,22.0,22.02,40200.0,16.4946,16.5171,16.4871,16.5021,40200.0
2012-05-24 12:20:00,22.02,22.05,22.0,22.03,76600.0,16.5021,16.5246,16.4871,16.5096,76600.0
2012-05-24 12:25:00,22.03,22.05,22.01,22.02,22400.0,16.5096,16.5246,16.4946,16.5021,22400.0
2012-05-24 12:30:00,22.02,22.06,22.02,22.04,104400.0,16.5021,16.5321,16.5021,16.5171,104400.0
2012-05-24 12:35:00,22.05,22.06,22.03,22.05,35200.0,16.5246,16.5321,16.5096,16.5246,35200.0
2012-05-24 12:40:00,22.05,22.06,22.04,22.06,34900.0,16.5246,16.5321,16.5171,16.5321,34900.0
2012-05-24 12:45:00,22.06,22.07,22.05,22.05,24200.0,16.5321,16.5396,16.5246,16.5246,24200.0
2012-05-24 12:50:00,22.06,22.06,21.98,21.99,41200.0,16.5321,16.5321,16.4721,16.4796,41200.0
2012-05-24 12:55:00,21.99,22.02,21.98,22.01,18200.0,16.4796,16.5021,16.4721,16.4946,18200.0
2012-05-24 13:00:00,22.02,22.07,22.01,22.07,35000.0,16.5021,16.5396,16.4946,16.5396,35000.0
2012-05-24 13:05:00,22.07,22.07,22.04,22.05,21700.0,16.5396,16.5396,16.5171,16.5246,21700.0
2012-05-24 13:10:00,22.06,22.07,22.03,22.06,13200.0,16.5321,16.5396,16.5096,16.5321,13200.0
2012-05-24 13:15:00,22.07,22.1,22.02,22.03,28600.0,16.5396,16.5621,16.5021,16.5096,28600.0
2012-05-24 13:20:00,22.02,22.08,22.02,22.08,22200.0,16.5021,16.5471,16.5021,16.5471,22200.0
2012-05-24 13:25:00,22.08,22.11,22.03,22.05,59500.0,16.5471,16.5696,16.5096,16.5246,59500.0
2012-05-24 13:30:00,22.05,22.07,22.02,22.06,51400.0,16.5246,16.5396,16.5021,16.5321,51400.0
2012-05-24 13:35:00,22.06,22.07,22.02,22.06,33000.0,16.5321,16.5396,16.5021,16.5321,33000.0
2012-05-24 13:40:00,22.06,22.07,22.02,22.07,38500.0,16.5321,16.5396,16.5021,16.5396,38500.0
2012-05-24 13:45:00,22.07,22.07,22.02,22.03,66500.0,16.5396,16.5396,16.5021,16.5096,66500.0
2012-05-24 13:50:00,22.04,22.06,22.01,22.02,42200.0,16.5171,16.5321,16.4946,16.5021,42200.0
2012-05-24 13:55:00,22.02,22.04,21.98,22.0,77000.0,16.5021,16.5171,16.4721,16.4871,77000.0
2012-05-24 14:00:00,21.99,22.07,21.97,22.05,62400.0,16.4796,16.5396,16.4646,16.5246,62400.0
2012-05-24 14:05:00,22.04,22.06,22.02,22.05,48200.0,16.5171,16.5321,16.5021,16.5246,48200.0
2012-05-24 14:10:00,22.05,22.09,22.0,22.02,115100.0,16.5246,16.5546,16.4871,16.5021,115100.0
2012-05-24 14:15:00,22.02,22.08,22.02,22.06,59900.0,16.5021,16.5471,16.5021,16.5321,59900.0
2012-05-24 14:20:00,22.06,22.07,22.02,22.05,67800.0,16.5321,16.5396,16.5021,16.5246,67800.0
2012-05-24 14:25:00,22.05,22.05,22.01,22.04,36200.0,16.5246,16.5246,16.4946,16.5171,36200.0
2012-05-24 14:30:00,22.04,22.05,22.03,22.05,53300.0,16.5171,16.5246,16.5096,16.5246,53300.0
2012-05-24 14:35:00,22.05,22.05,21.99,22.0,44400.0,16.5246,16.5246,16.4796,16.4871,44400.0
2012-05-24 14:40:00,21.99,22.01,21.98,21.98,55900.0,16.4796,16.4946,16.4721,16.4721,55900.0
2012-05-24 14:45:00,21.98,22.0,21.98,22.0,38800.0,16.4721,16.4871,16.4721,16.4871,38800.0
2012-05-24 14:50:00,22.0,22.0,21.97,21.97,20300.0,16.4871,16.4871,16.4646,16.4646,20300.0
2012-05-24 14:55:00,21.97,21.99,21.92,21.94,61500.0,16.4646,16.4796,16.4272,16.4422,61500.0
2012-05-24 15:00:00,21.93,21.99,21.93,21.98,60900.0,16.4347,16.4796,16.4347,16.4721,60900.0
2012-05-24 15:05:00,21.97,21.99,21.95,21.98,95300.0,16.4646,16.4796,16.4496,16.4721,95300.0
2012-05-24 15:10:00,21.99,21.99,21.94,21.96,53800.0,16.4796,16.4796,16.4422,16.4571,53800.0
2012-05-24 15:15:00,21.96,21.96,21.9,21.94,94500.0,16.4571,16.4571,16.4122,16.4422,94500.0
2012-05-24 15:20:00,21.94,21.98,21.92,21.98,72500.0,16.4422,16.4721,16.4272,16.4721,72500.0
2012-05-24 15:25:00,21.98,22.01,21.97,21.99,102100.0,16.4721,16.4946,16.4646,16.4796,102100.0
2012-05-24 15:30:00,21.98,22.0,21.97,21.99,69600.0,16.4721,16.4871,16.4646,16.4796,69600.0
2012-05-24 15:35:00,21.98,22.01,21.97,22.0,112800.0,16.4721,16.4946,16.4646,16.4871,112800.0
2012-05-24 15:40:00,22.0,22.02,21.98,22.02,67600.0,16.4871,16.5021,16.4721,16.5021,67600.0
2012-05-24 15:45:00,22.02,22.02,21.99,22.01,103800.0,16.5021,16.5021,16.4796,16.4946,103800.0
2012-05-24 15:50:00,22.0,22.03,22.0,22.03,111800.0,16.4871,16.5096,16.4871,16.5096,111800.0
2012-05-24 15:55:00,22.03,22.05,22.02,22.04,156600.0,16.5096,16.5246,16.5021,16.5171,156600.0
2012-05-25 09:30:00,21.95,22.09,21.95,22.09,99300.0,16.4496,16.5546,16.4496,16.5546,99300.0
2012-05-25 09:35:00,22.08,22.15,22.07,22.14,65000.0,16.5471,16.5995,16.5396,16.592,65000.0
2012-05-25 09:40:00,22.15,22.16,22.05,22.05,188500.0,16.5995,16.607,16.5246,16.5246,188500.0
2012-05-25 09:45:00,22.05,22.13,22.05,22.12,76400.0,16.5246,16.5845,16.5246,16.577,76400.0
2012-05-25 09:50:00,22.14,22.18,22.1,22.16,41000.0,16.592,16.622,16.5621,16.607,41000.0
2012-05-25 09:55:00,22.16,22.29,22.16,22.26,159000.0,16.607,16.7044,16.607,16.682,159000.0
2012-05-25 10:00:00,22.25,22.27,22.13,22.17,97200.0,16.6745,16.6895,16.5845,16.6145,97200.0
2012-05-25 10:05:00,22.18,22.23,22.14,22.21,123500.0,16.622,16.6595,16.592,16.6445,123500.0
2012-05-25 10:10:00,22.22,22.23,22.12,22.15,66500.0,16.652,16.6595,16.577,16.5995,66500.0
2012-05-25 10:15:00,22.16,22.2,22.14,22.19,75300.0,16.607,16.637,16.592,16.6295,75300.0
2012-05-25 10:20:00,22.19,22.21,22.18,22.19,43600.0,16.6295,16.6445,16.622,16.6295,43600.0
2012-05-25 10:25:00,22.19,22.21,22.14,22.2,54600.0,16.6295,16.6445,16.592,16.637,54600.0
2012-05-25 10:30:00,22.19,22.25,22.19,22.22,44800.0,16.6295,16.6745,16.6295,16.652,44800.0
2012-05-25 10:35:00,22.21,22.23,22.17,22.18,61300.0,16.6445,16.6595,16.6145,16.622,61300.0
2012-05-25 10:40:00,22.18,22.18,22.11,22.12,61500.0,16.622,16.622,16.5696,16.577,61500.0
2012-05-25 10:45:00,22.12,22.14,22.09,22.13,121500.0,16.577,16.592,16.5546,16.5845,121500.0
2012-05-25 10:50:00,22.13,22.14,22.09,22.11,74000.0,16.5845,16.592,16.5546,16.5696,74000.0
2012-05-25 10:55:00,22.11,22.13,22.09,22.1,47000.0,16.5696,16.5845,16.5546,16.5621,47000.0
2012-05-25 11:00:00,22.1,22.18,22.1,22.17,35500.0,16.5621,16.622,16.5621,16.6145,35500.0
2012-05-25 11:05:00,22.18,22.25,22.18,22.25,79900.0,16.622,16.6745,16.622,16.6745,79900.0
2012-05-25 11:10:00,22.25,22.29,22.24,22.29,45400.0,16.6745,16.7044,16.667,16.7044,45400.0
2012-05-25 11:15:00,22.29,22.29,22.22,22.25,95800.0,16.7044,16.7044,16.652,16.6745,95800.0
2012-05-25 11:20:00,22.26,22.29,22.23,22.28,34600.0,16.682,16.7044,16.6595,16.697,34600.0
2012-05-25 11:25:00,22.29,22.3,22.27,22.29,37500.0,16.7044,16.7119,16.6895,16.7044,37500.0
2012-05-25 11:30:00,22.28,22.29,22.24,22.26,43200.0,16.697,16.7044,16.667,16.682,43200.0
2012-05-25 11:35:00,22.27,22.27,22.23,22.24,30200.0,16.6895,16.6895,16.6595,16.667,30200.0
2012-05-25 11:40:00,22.23,22.27,22.22,22.23,23700.0,16.6595,16.6895,16.652,16.6595,23700.0
2012-05-25 11:45:00,22.22,22.26,22.22,22.26,18200.0,16.652,16.682,16.652,16.682,18200.0
2012-05-25 11:50:00,22.26,22.27,22.22,22.23,75800.0,16.682,16.6895,16.652,16.6595,75800.0
2012-05-25 11:55:00,22.23,22.26,22.23,22.25,59300.0,16.6595,16.682,16.6595,16.6745,59300.0
2012-05-25 12:00:00,22.25,22.28,22.24,22.26,111100.0,16.6745,16.697,16.667,16.682,111100.0
2012-05-25 12:05:00,22.25,22.27,22.25,22.26,19900.0,16.6745,16.6895,16.6745,16.682,19900.0
2012-05-25 12:10:00,22.28,22.28,22.27,22.28,35700.0,16.697,16.697,16.6895,16.697,35700.0
2012-05-25 12:15:00,22.28,22.33,22.23,22.33,183000.0,16.697,16.7344,16.6595,16.7344,183000.0
2012-05-25 12:20:00,22.32,22.34,22.27,22.3,114200.0,16.7269,16.7419,16.6895,16.7119,114200.0
2012-05-25 12:25:00,22.29,22.3,22.27,22.27,25100.0,16.7044,16.7119,16.6895,16.6895,25100.0
2012-05-25 12:30:00,22.28,22.3,22.27,22.29,15300.0,16.697,16.7119,16.6895,16.7044,15300.0
2012-05-25 12:35:00,22.3,22.33,22.29,22.33,31300.0,16.7119,16.7344,16.7044,16.7344,31300.0
2012-05-25 12:40:00,22.32,22.33,22.3,22.32,31400.0,16.7269,16.7344,16.7119,16.7269,31400.0
2012-05-25 12:45:00,22.32,22.36,22.32,22.34,36200.0,16.7269,16.7569,16.7269,16.7419,36200.0
2012-05-25 12:50:00,22.35,22.37,22.34,22.37,66900.0,16.7494,16.7644,16.7419,16.7644,66900.0
2012-05-25 12:55:00,22.38,22.39,22.37,22.39,76400.0,16.7719,16.7794,16.7644,16.7794,76400.0
2012-05-25 13:00:00,22.38,22.39,22.36,22.38,88800.0,16.7719,16.7794,16.7569,16.7719,88800.0
2012-05-25 13:05:00,22.37,22.38,22.34,22.36,33500.0,16.7644,16.7719,16.7419,16.7569,33500.0
2012-05-25 13:10:00,22.36,22.38,22.35,22.37,27900.0,16.7569,16.7719,16.7494,16.7644,27900.0
2012-05-25 13:15:00,22.37,22.38,22.36,22.38,36000.0,16.7644,16.7719,16.7569,16.7719,36000.0
2012-05-25 13:20:00,22.38,22.4,22.37,22.38,49700.0,16.7719,16.7869,16.7644,16.7719,49700.0
2012-05-25 13:25:00,22.38,22.39,22.36,22.39,42700.0,16.7719,16.7794,16.7569,16.7794,42700.0
2012-05-25 13:30:00,22.39,22.4,22.38,22.38,28300.0,16.7794,16.7869,16.7719,16.7719,28300.0
2012-05-25 13:35:00,22.38,22.41,22.38,22.41,33500.0,16.7719,16.7944,16.7719,16.7944,33500.0
2012-05-25 13:40:00,22.4,22.42,22.39,22.39,41200.0,16.7869,16.8019,16.7794,16.7794,41200.0
2012-05-25 13:45:00,22.4,22.42,22.39,22.41,38400.0,16.7869,16.8019,16.7794,16.7944,38400.0
2012-05-25 13:50:00,22.41,22.42,22.38,22.39,56900.0,16.7944,16.8019,16.7719,16.7794,56900.0
2012-05-25 13:55:00,22.38,22.4,22.37,22.38,82000.0,16.7719,16.7869,16.7644,16.7719,82000.0
2012-05-25 14:00:00,22.36,22.39,22.35,22.39,30600.0,16.7569,16.7794,16.7494,16.7794,30600.0
2012-05-25 14:05:00,22.39,22.4,22.36,22.38,38600.0,16.7794,16.7869,16.7569,16.7719,38600.0
2012-05-25 14:10:00,22.36,22.39,22.36,22.39,26100.0,16.7569,16.7794,16.7569,16.7794,26100.0
2012-05-25 14:15:00,22.39,22.39,22.36,22.36,48700.0,16.7794,16.7794,16.7569,16.7569,48700.0
2012-05-25 14:20:00,22.36,22.37,22.32,22.33,66000.0,16.7569,16.7644,16.7269,16.7344,66000.0
2012-05-25 14:25:00,22.33,22.37,22.3,22.35,48100.0,16.7344,16.7644,16.7119,16.7494,48100.0
2012-05-25 14:30:00,22.35,22.38,22.34,22.37,42500.0,16.7494,16.7719,16.7419,16.7644,42500.0
2012-05-25 14:35:00,22.37,22.4,22.36,22.4,34000.0,16.7644,16.7869,16.7569,16.7869,34000.0
2012-05-25 14:40:00,22.39,22.4,22.37,22.38,36900.0,16.7794,16.7869,16.7644,16.7719,36900.0
2012-05-25 14:45:00,22.38,22.4,22.34,22.39,50600.0,16.7719,16.7869,16.7419,16.7794,50600.0
2012-05-25 14:50:00,22.39,22.4,22.37,22.39,45700.0,16.7794,16.7869,16.7644,16.7794,45700.0
2012-05-25 14:55:00,22.4,22.41,22.37,22.38,56600.0,16.7869,16.7944,16.7644,16.7719,56600.0
2012-05-25 15:00:00,22.39,22.42,22.35,22.41,74000.0,16.7794,16.8019,16.7494,16.7944,74000.0
2012-05-25 15:05:00,22.42,22.42,22.36,22.38,84100.0,16.8019,16.8019,16.7569,16.7719,84100.0
2012-05-25 15:10:00,22.38,22.39,22.35,22.36,54500.0,16.7719,16.7794,16.7494,16.7569,54500.0
2012-05-25 15:15:00,22.35,22.37,22.35,22.36,42600.0,16.7494,16.7644,16.7494,16.7569,42600.0
2012-05-25 15:20:00,22.36,22.38,22.32,22.34,128500.0,16.7569,16.7719,16.7269,16.7419,128500.0
2012-05-25 15:25:00,22.34,22.35,22.31,22.35,83500.0,16.7419,16.7494,16.7194,16.7494,83500.0
2012-05-25 15:30:00,22.35,22.39,22.3,22.35,143200.0,16.7494,16.7794,16.7119,16.7494,143200.0
2012-05-25 15:35:00,22.35,22.4,22.35,22.4,89000.0,16.7494,16.7869,16.7494,16.7869,89000.0
2012-05-25 15:40:00,22.41,22.44,22.4,22.41,109200.0,16.7944,16.8169,16.7869,16.7944,109200.0
2012-05-25 15:45:00,22.41,22.46,22.4,22.4,174800.0,16.7944,16.8318,16.7869,16.7869,174800.0
2012-05-25 15:50:00,22.4,22.43,22.4,22.42,125800.0,16.7869,16.8094,16.7869,16.8019,125800.0
2012-05-25 15:55:00,22.41,22.43,22.41,22.43,252300.0,16.7944,16.8094,16.7944,16.8094,252300.0
2012-05-29 09:30:00,22.62,22.78,22.59,22.76,281600.0,16.9518,17.0717,16.9293,17.0567,281600.0
2012-05-29 09:35:00,22.75,22.78,22.73,22.77,120000.0,17.0492,17.0717,17.0342,17.0642,120000.0
2012-05-29 09:40:00,22.77,22.77,22.67,22.69,126000.0,17.0642,17.0642,16.9892,17.0042,126000.0
2012-05-29 09:45:00,22.7,22.72,22.64,22.66,93800.0,17.0117,17.0267,16.9667,16.9817,93800.0
2012-05-29 09:50:00,22.67,22.73,22.66,22.67,146300.0,16.9892,17.0342,16.9817,16.9892,146300.0
2012-05-29 09:55:00,22.66,22.74,22.66,22.73,95900.0,16.9817,17.0417,16.9817,17.0342,95900.0
2012-05-29 10:00:00,22.73,22.74,22.69,22.74,250200.0,17.0342,17.0417,17.0042,17.0417,250200.0
2012-05-29 10:05:00,22.74,22.8,22.73,22.79,208000.0,17.0417,17.0866,17.0342,17.0792,208000.0
2012-05-29 10:10:00,22.78,22.83,22.76,22.81,81300.0,17.0717,17.1091,17.0567,17.0941,81300.0
2012-05-29 10:15:00,22.8,22.82,22.78,22.82,36900.0,17.0866,17.1016,17.0717,17.1016,36900.0
2012-05-29 10:20:00,22.82,22.82,22.78,22.8,62900.0,17.1016,17.1016,17.0717,17.0866,62900.0
2012-05-29 10:25:00,22.79,22.83,22.79,22.79,48500.0,17.0792,17.1091,17.0792,17.0792,48500.0
2012-05-29 10:30:00,22.8,22.85,22.79,22.84,42100.0,17.0866,17.1241,17.0792,17.1166,42100.0
2012-05-29 10:35:00,22.84,22.88,22.82,22.83,109800.0,17.1166,17.1466,17.1016,17.1091,109800.0
2012-05-29 10:40:00,22.83,22.87,22.83,22.84,93200.0,17.1091,17.1391,17.1091,17.1166,93200.0
2012-05-29 10:45:00,22.83,22.84,22.8,22.8,37900.0,17.1091,17.1166,17.0866,17.0866,37900.0
2012-05-29 10:50:00,22.81,22.82,22.77,22.79,75600.0,17.0941,17.1016,17.0642,17.0792,75600.0
2012-05-29 10:55:00,22.8,22.83,22.76,22.82,78500.0,17.0866,17.1091,17.0567,17.1016,78500.0
2012-05-29 11:00:00,22.83,22.87,22.82,22.83,77700.0,17.1091,17.1391,17.1016,17.1091,77700.0
2012-05-29 11:05:00,22.84,22.86,22.82,22.84,51600.0,17.1166,17.1316,17.1016,17.1166,51600.0
2012-05-29 11:10:00,22.84,22.84,22.81,22.82,29900.0,17.1166,17.1166,17.0941,17.1016,29900.0
2012-05-29 11:15:00,22.83,22.83,22.79,22.81,141300.0,17.1091,17.1091,17.0792,17.0941,141300.0
2012-05-29 11:20:00,22.82,22.82,22.76,22.79,78700.0,17.1016,17.1016,17.0567,17.0792,78700.0
2012-05-29 11:25:00,22.79,22.81,22.78,22.81,56100.0,17.0792,17.0941,17.0717,17.0941,56100.0
2012-05-29 11:30:00,22.8,22.81,22.75,22.75,41700.0,17.0866,17.0941,17.0492,17.0492,41700.0
2012-05-29 11:35:00,22.76,22.76,22.71,22.75,119500.0,17.0567,17.0567,17.0192,17.0492,119500.0
2012-05-29 11:40:00,22.74,22.74,22.68,22.7,101500.0,17.0417,17.0417,16.9967,17.0117,101500.0
2012-05-29 11:45:00,22.71,22.71,22.62,22.64,126000.0,17.0192,17.0192,16.9518,16.9667,126000.0
2012-05-29 11:50:00,22.64,22.67,22.62,22.65,90800.0,16.9667,16.9892,16.9518,16.9742,90800.0
2012-05-29 11:55:00,22.65,22.68,22.63,22.66,146300.0,16.9742,16.9967,16.9592,16.9817,146300.0
2012-05-29 12:00:00,22.66,22.69,22.61,22.65,56200.0,16.9817,17.0042,16.9443,16.9742,56200.0
2012-05-29 12:05:00,22.65,22.68,22.65,22.68,42300.0,16.9742,16.9967,16.9742,16.9967,42300.0
2012-05-29 12:10:00,22.68,22.68,22.64,22.64,33400.0,16.9967,16.9967,16.9667,16.9667,33400.0
2012-05-29 12:15:00,22.64,22.67,22.61,22.66,37900.0,16.9667,16.9892,16.9443,16.9817,37900.0
2012-05-29 12:20:00,22.65,22.66,22.64,22.64,21400.0,16.9742,16.9817,16.9667,16.9667,21400.0
2012-05-29 12:25:00,22.64,22.71,22.64,22.7,71000.0,16.9667,17.0192,16.9667,17.0117,71000.0
2012-05-29 12:30:00,22.71,22.72,22.7,22.71,149800.0,17.0192,17.0267,17.0117,17.0192,149800.0
2012-05-29 12:35:00,22.71,22.72,22.69,22.72,70300.0,17.0192,17.0267,17.0042,17.0267,70300.0
2012-05-29 12:40:00,22.71,22.74,22.7,22.74,60600.0,17.0192,17.0417,17.0117,17.0417,60600.0
2012-05-29 12:45:00,22.73,22.77,22.73,22.77,122500.0,17.0342,17.0642,17.0342,17.0642,122500.0
2012-05-29 12:50:00,22.76,22.82,22.76,22.8,88700.0,17.0567,17.1016,17.0567,17.0866,88700.0
2012-05-29 12:55:00,22.8,22.8,22.77,22.78,97600.0,17.0866,17.0866,17.0642,17.0717,97600.0
2012-05-29 13:00:00,22.78,22.79,22.77,22.78,152200.0,17.0717,17.0792,17.0642,17.0717,152200.0
2012-05-29 13:05:00,22.77,22.78,22.74,22.75,27700.0,17.0642,17.0717,17.0417,17.0492,27700.0
2012-05-29 13:10:00,22.74,22.77,22.73,22.75,86300.0,17.0417,17.0642,17.0342,17.0492,86300.0
2012-05-29 13:15:00,22.75,22.77,22.75,22.76,41100.0,17.0492,17.0642,17.0492,17.0567,41100.0
2012-05-29 13:20:00,22.76,22.78,22.75,22.78,223900.0,17.0567,17.0717,17.0492,17.0717,223900.0
2012-05-29 13:25:00,22.79,22.83,22.78,22.82,124100.0,17.0792,17.1091,17.0717,17.1016,124100.0
2012-05-29 13:30:00,22.81,22.88,22.8,22.85,214100.0,17.0941,17.1466,17.0866,17.1241,214100.0
2012-05-29 13:35:00,22.85,22.89,22.84,22.88,454800.0,17.1241,17.1541,17.1166,17.1466,454800.0
2012-05-29 13:40:00,22.88,22.92,22.88,22.91,50900.0,17.1466,17.1766,17.1466,17.1691,50900.0
2012-05-29 13:45:00,22.91,22.93,22.9,22.9,50500.0,17.1691,17.1841,17.1616,17.1616,50500.0
2012-05-29 13:50:00,22.9,22.91,22.86,22.87,34100.0,17.1616,17.1691,17.1316,17.1391,34100.0
2012-05-29 13:55:00,22.88,22.88,22.86,22.87,38500.0,17.1466,17.1466,17.1316,17.1391,38500.0
2012-05-29 14:00:00,22.87,22.87,22.83,22.85,79500.0,17.1391,17.1391,17.1091,17.1241,79500.0
2012-05-29 14:05:00,22.85,22.88,22.81,22.82,27200.0,17.1241,17.1466,17.0941,17.1016,27200.0
2012-05-29 14:10:00,22.82,22.9,22.81,22.89,67200.0,17.1016,17.1616,17.0941,17.1541,67200.0
2012-05-29 14:15:00,22.88,22.92,22.85,22.92,127100.0,17.1466,17.1766,17.1241,17.1766,127100.0
2012-05-29 14:20:00,22.92,22.93,22.88,22.89,40500.0,17.1766,17.1841,17.1466,17.1541,40500.0
2012-05-29 14:25:00,22.88,22.9,22.86,22.89,72300.0,17.1466,17.1616,17.1316,17.1541,72300.0
2012-05-29 14:30:00,22.9,22.91,22.88,22.91,33100.0,17.1616,17.1691,17.1466,17.1691,33100.0
2012-05-29 14:35:00,22.91,22.91,22.86,22.86,45700.0,17.1691,17.1691,17.1316,17.1316,45700.0
2012-05-29 14:40:00,22.87,22.89,22.86,22.87,42600.0,17.1391,17.1541,17.1316,17.1391,42600.0
2012-05-29 14:45:00,22.86,22.88,22.85,22.85,73300.0,17.1316,17.1466,17.1241,17.1241,73300.0
2012-05-29 14:50:00,22.86,22.92,22.86,22.91,47900.0,17.1316,17.1766,17.1316,17.1691,47900.0
2012-05-29 14:55:00,22.91,22.93,22.9,22.9,56700.0,17.1691,17.1841,17.1616,17.1616,56700.0
2012-05-29 15:00:00,22.9,22.91,22.87,22.87,72700.0,17.1616,17.1691,17.1391,17.1391,72700.0
2012-05-29 15:05:00,22.88,22.89,22.86,22.87,50900.0,17.1466,17.1541,17.1316,17.1391,50900.0
2012-05-29 15:10:00,22.87,22.89,22.86,22.88,46300.0,17.1391,17.1541,17.1316,17.1466,46300.0
2012-05-29 15:15:00,22.88,22.89,22.87,22.88,66500.0,17.1466,17.1541,17.1391,17.1466,66500.0
2012-05-29 15:20:00,22.88,22.89,22.88,22.88,32200.0,17.1466,17.1541,17.1466,17.1466,32200.0
2012-05-29 15:25:00,22.88,22.89,22.88,22.88,37800.0,17.1466,17.1541,17.1466,17.1466,37800.0
2012-05-29 15:30:00,22.89,22.89,22.82,22.82,126400.0,17.1541,17.1541,17.1016,17.1016,126400.0
2012-05-29 15:35:00,22.83,22.83,22.81,22.82,205700.0,17.1091,17.1091,17.0941,17.1016,205700.0
2012-05-29 15:40:00,22.82,22.89,22.82,22.89,85600.0,17.1016,17.1541,17.1016,17.1541,85600.0
2012-05-29 15:45:00,22.89,22.91,22.87,22.9,199900.0,17.1541,17.1691,17.1391,17.1616,199900.0
2012-05-29 15:50:00,22.91,22.93,22.88,22.92,237900.0,17.1691,17.1841,17.1466,17.1766,237900.0
2012-05-29 15:55:00,22.92,22.93,22.85,22.85,539900.0,17.1766,17.1841,17.1241,17.1241,539900.0
2012-05-30 09:30:00,22.5,22.5,22.27,22.29,274500.0,16.8618,16.8618,16.6895,16.7044,274500.0
2012-05-30 09:35:00,22.3,22.33,22.19,22.19,111300.0,16.7119,16.7344,16.6295,16.6295,111300.0
2012-05-30 09:40:00,22.2,22.28,22.19,22.23,114400.0,16.637,16.697,16.6295,16.6595,114400.0
2012-05-30 09:45:00,22.22,22.26,22.19,22.2,136100.0,16.652,16.682,16.6295,16.637,136100.0
2012-05-30 09:50:00,22.2,22.25,22.17,22.24,171500.0,16.637,16.6745,16.6145,16.667,171500.0
2012-05-30 09:55:00,22.24,22.24,22.1,22.11,153900.0,16.667,16.667,16.5621,16.5696,153900.0
2012-05-30 10:00:00,22.11,22.12,22.04,22.08,172200.0,16.5696,16.577,16.5171,16.5471,172200.0
2012-05-30 10:05:00,22.09,22.18,22.08,22.16,167100.0,16.5546,16.622,16.5471,16.607,167100.0
2012-05-30 10:10:00,22.16,22.17,22.08,22.11,95100.0,16.607,16.6145,16.5471,16.5696,95100.0
2012-05-30 10:15:00,22.11,22.17,22.09,22.09,82500.0,16.5696,16.6145,16.5546,16.5546,82500.0
2012-05-30 10:20:00,22.09,22.09,22.05,22.05,91600.0,16.5546,16.5546,16.5246,16.5246,91600.0
2012-05-30 10:25:00,22.05,22.06,22.01,22.02,126100.0,16.5246,16.5321,16.4946,16.5021,126100.0
2012-05-30 10:30:00,22.01,22.09,22.0,22.08,141500.0,16.4946,16.5546,16.4871,16.5471,141500.0
2012-05-30 10:35:00,22.09,22.09,22.01,22.02,81200.0,16.5546,16.5546,16.4946,16.5021,81200.0
2012-05-30 10:40:00,22.02,22.05,21.98,22.05,110800.0,16.5021,16.5246,16.4721,16.5246,110800.0
2012-05-30 10:45:00,22.04,22.08,22.01,22.05,82600.0,16.5171,16.5471,16.4946,16.5246,82600.0
2012-05-30 10:50:00,22.05,22.14,22.05,22.1,72300.0,16.5246,16.592,16.5246,16.5621,72300.0
2012-05-30 10:55:00,22.1,22.11,22.07,22.08,41200.0,16.5621,16.5696,16.5396,16.5471,41200.0
2012-05-30 11:00:00,22.08,22.12,22.07,22.11,48500.0,16.5471,16.577,16.5396,16.5696,48500.0
2012-05-30 11:05:00,22.11,22.21,22.11,22.21,44900.0,16.5696,16.6445,16.5696,16.6445,44900.0
2012-05-30 11:10:00,22.2,22.23,22.17,22.17,56200.0,16.637,16.6595,16.6145,16.6145,56200.0
2012-05-30 11:15:00,22.18,22.2,22.14,22.15,52200.0,16.622,16.637,16.592,16.5995,52200.0
2012-05-30 11:20:00,22.14,22.16,22.12,22.14,35000.0,16.592,16.607,16.577,16.592,35000.0
2012-05-30 11:25:00,22.15,22.17,22.13,22.14,44100.0,16.5995,16.6145,16.5845,16.592,44100.0
2012-05-30 11:30:00,22.15,22.18,22.1,22.11,36900.0,16.5995,16.622,16.5621,16.5696,36900.0
2012-05-30 11:35:00,22.11,22.18,22.11,22.16,31800.0,16.5696,16.622,16.5696,16.607,31800.0
2012-05-30 11:40:00,22.16,22.18,22.13,22.18,19600.0,16.607,16.622,16.5845,16.622,19600.0
2012-05-30 11:45:00,22.18,22.18,22.1,22.12,24900.0,16.622,16.622,16.5621,16.577,24900.0
2012-05-30 11:50:00,22.12,22.14,22.11,22.12,22600.0,16.577,16.592,16.5696,16.577,22600.0
2012-05-30 11:55:00,22.12,22.14,22.11,22.12,37200.0,16.577,16.592,16.5696,16.577,37200.0
2012-05-30 12:00:00,22.12,22.13,22.07,22.08,91700.0,16.577,16.5845,16.5396,16.5471,91700.0
2012-05-30 12:05:00,22.07,22.13,22.07,22.13,44100.0,16.5396,16.5845,16.5396,16.5845,44100.0
2012-05-30 12:10:00,22.12,22.16,22.12,22.15,31300.0,16.577,16.607,16.577,16.5995,31300.0
2012-05-30 12:15:00,22.15,22.17,22.14,22.15,71700.0,16.5995,16.6145,16.592,16.5995,71700.0
2012-05-30 12:20:00,22.15,22.15,22.12,22.14,30500.0,16.5995,16.5995,16.577,16.592,30500.0
2012-05-30 12:25:00,22.14,22.15,22.09,22.12,57700.0,16.592,16.5995,16.5546,16.577,57700.0
2012-05-30 12:30:00,22.12,22.15,22.11,22.15,48100.0,16.577,16.5995,16.5696,16.5995,48100.0
2012-05-30 12:35:00,22.16,22.18,22.15,22.17,24900.0,16.607,16.622,16.5995,16.6145,24900.0
2012-05-30 12:40:00,22.18,22.21,22.16,22.2,19800.0,16.622,16.6445,16.607,16.637,19800.0
2012-05-30 12:45:00,22.21,22.22,22.19,22.2,42400.0,16.6445,16.652,16.6295,16.637,42400.0
2012-05-30 12:50:00,22.2,22.24,22.2,22.23,58200.0,16.637,16.667,16.637,16.6595,58200.0
2012-05-30 12:55:00,22.22,22.24,22.2,22.23,88000.0,16.652,16.667,16.637,16.6595,88000.0
2012-05-30 13:00:00,22.23,22.25,22.17,22.21,66200.0,16.6595,16.6745,16.6145,16.6445,66200.0
2012-05-30 13:05:00,22.21,22.24,22.19,22.2,44400.0,16.6445,16.667,16.6295,16.637,44400.0
2012-05-30 13:10:00,22.2,22.21,22.17,22.19,31300.0,16.637,16.6445,16.6145,16.6295,31300.0
2012-05-30 13:15:00,22.19,22.22,22.18,22.22,16400.0,16.6295,16.652,16.622,16.652,16400.0
2012-05-30 13:20:00,22.22,22.23,22.2,22.23,21700.0,16.652,16.6595,16.637,16.6595,21700.0
2012-05-30 13:25:00,22.23,22.23,22.21,22.23,17600.0,16.6595,16.6595,16.6445,16.6595,17600.0
2012-05-30 13:30:00,22.23,22.28,22.22,22.26,41200.0,16.6595,16.697,16.652,16.682,41200.0
2012-05-30 13:35:00,22.26,22.27,22.21,22.26,62100.0,16.682,16.6895,16.6445,16.682,62100.0
2012-05-30 13:40:00,22.25,22.27,22.24,22.27,30200.0,16.6745,16.6895,16.667,16.6895,30200.0
2012-05-30 13:45:00,22.26,22.29,22.26,22.27,48900.0,16.682,16.7044,16.682,16.6895,48900.0
2012-05-30 13:50:00,22.27,22.32,22.27,22.32,68600.0,16.6895,16.7269,16.6895,16.7269,68600.0
2012-05-30 13:55:00,22.32,22.39,22.32,22.39,310200.0,16.7269,16.7794,16.7269,16.7794,310200.0
2012-05-30 14:00:00,22.39,22.42,22.38,22.38,134900.0,16.7794,16.8019,16.7719,16.7719,134900.0
2012-05-30 14:05:00,22.38,22.41,22.38,22.38,113700.0,16.7719,16.7944,16.7719,16.7719,113700.0
2012-05-30 14:10:00,22.38,22.4,22.34,22.39,124600.0,16.7719,16.7869,16.7419,16.7794,124600.0
2012-05-30 14:15:00,22.38,22.39,22.35,22.36,39700.0,16.7719,16.7794,16.7494,16.7569,39700.0
2012-05-30 14:20:00,22.37,22.39,22.36,22.39,92600.0,16.7644,16.7794,16.7569,16.7794,92600.0
2012-05-30 14:25:00,22.38,22.41,22.36,22.39,261300.0,16.7719,16.7944,16.7569,16.7794,261300.0
2012-05-30 14:30:00,22.39,22.41,22.38,22.4,98900.0,16.7794,16.7944,16.7719,16.7869,98900.0
2012-05-30 14:35:00,22.4,22.43,22.36,22.37,178700.0,16.7869,16.8094,16.7569,16.7644,178700.0
2012-05-30 14:40:00,22.38,22.4,22.37,22.4,39700.0,16.7719,16.7869,16.7644,16.7869,39700.0
2012-05-30 14:45:00,22.4,22.4,22.38,22.38,75200.0,16.7869,16.7869,16.7719,16.7719,75200.0
2012-05-30 14:50:00,22.38,22.4,22.37,22.4,57400.0,16.7719,16.7869,16.7644,16.7869,57400.0
2012-05-30 14:55:00,22.4,22.42,22.39,22.4,69400.0,16.7869,16.8019,16.7794,16.7869,69400.0
2012-05-30 15:00:00,22.4,22.41,22.35,22.35,115800.0,16.7869,16.7944,16.7494,16.7494,115800.0
2012-05-30 15:05:00,22.34,22.38,22.34,22.38,101200.0,16.7419,16.7719,16.7419,16.7719,101200.0
2012-05-30 15:10:00,22.37,22.38,22.32,22.36,111700.0,16.7644,16.7719,16.7269,16.7569,111700.0
2012-05-30 15:15:00,22.37,22.41,22.35,22.41,1143200.0,16.7644,16.7944,16.7494,16.7944,1143200.0
2012-05-30 15:20:00,22.4,22.41,22.32,22.36,153600.0,16.7869,16.7944,16.7269,16.7569,153600.0
2012-05-30 15:25:00,22.37,22.37,22.33,22.34,90000.0,16.7644,16.7644,16.7344,16.7419,90000.0
2012-05-30 15:30:00,22.35,22.38,22.3,22.36,77000.0,16.7494,16.7719,16.7119,16.7569,77000.0
2012-05-30 15:35:00,22.36,22.38,22.34,22.37,70800.0,16.7569,16.7719,16.7419,16.7644,70800.0
2012-05-30 15:40:00,22.37,22.38,22.35,22.35,50200.0,16.7644,16.7719,16.7494,16.7494,50200.0
2012-05-30 15:45:00,22.36,22.38,22.34,22.35,133100.0,16.7569,16.7719,16.7419,16.7494,133100.0
2012-05-30 15:50:00,22.35,22.38,22.35,22.37,73000.0,16.7494,16.7719,16.7494,16.7644,73000.0
2012-05-30 15:55:00,22.38,22.38,22.35,22.36,199500.0,16.7719,16.7719,16.7494,16.7569,199500.0
2012-05-31 09:30:00,22.26,22.41,22.26,22.4,164600.0,16.682,16.7944,16.682,16.7869,164600.0
2012-05-31 09:35:00,22.39,22.41,22.23,22.23,88400.0,16.7794,16.7944,16.6595,16.6595,88400.0
2012-05-31 09:40:00,22.21,22.25,22.13,22.16,85000.0,16.6445,16.6745,16.5845,16.607,85000.0
2012-05-31 09:45:00,22.16,22.17,22.02,22.05,86800.0,16.607,16.6145,16.5021,16.5246,86800.0
2012-05-31 09:50:00,22.06,22.1,22.03,22.04,43200.0,16.5321,16.5621,16.5096,16.5171,43200.0
2012-05-31 09:55:00,22.04,22.09,22.03,22.05,60300.0,16.5171,16.5546,16.5096,16.5246,60300.0
2012-05-31 10:00:00,22.05,22.06,22.0,22.01,71400.0,16.5246,16.5321,16.4871,16.4946,71400.0
2012-05-31 10:05:00,22.01,22.03,22.0,22.01,42700.0,16.4946,16.5096,16.4871,16.4946,42700.0
2012-05-31 10:10:00,22.02,22.02,22.0,22.01,32800.0,16.5021,16.5021,16.4871,16.4946,32800.0
2012-05-31 10:15:00,22.01,22.07,22.0,22.07,86500.0,16.4946,16.5396,16.4871,16.5396,86500.0
2012-05-31 10:20:00,22.07,22.1,22.05,22.08,45500.0,16.5396,16.5621,16.5246,16.5471,45500.0
2012-05-31 10:25:00,22.07,22.19,22.07,22.19,53300.0,16.5396,16.6295,16.5396,16.6295,53300.0
2012-05-31 10:30:00,22.2,22.2,22.15,22.18,71200.0,16.637,16.637,16.5995,16.622,71200.0
2012-05-31 10:35:00,22.18,22.22,22.14,22.16,96300.0,16.622,16.652,16.592,16.607,96300.0
2012-05-31 10:40:00,22.16,22.17,22.12,22.12,52700.0,16.607,16.6145,16.577,16.577,52700.0
2012-05-31 10:45:00,22.13,22.13,22.08,22.09,94800.0,16.5845,16.5845,16.5471,16.5546,94800.0
2012-05-31 10:50:00,22.09,22.13,22.08,22.09,49800.0,16.5546,16.5845,16.5471,16.5546,49800.0
2012-05-31 10:55:00,22.1,22.16,22.09,22.13,43600.0,16.5621,16.607,16.5546,16.5845,43600.0
2012-05-31 11:00:00,22.13,22.15,22.1,22.12,81300.0,16.5845,16.5995,16.5621,16.577,81300.0
2012-05-31 11:05:00,22.11,22.13,22.1,22.1,88000.0,16.5696,16.5845,16.5621,16.5621,88000.0
2012-05-31 11:10:00,22.1,22.11,22.06,22.07,70100.0,16.5621,16.5696,16.5321,16.5396,70100.0
2012-05-31 11:15:00,22.08,22.11,22.06,22.09,43000.0,16.5471,16.5696,16.5321,16.5546,43000.0
2012-05-31 11:20:00,22.09,22.11,22.04,22.08,54400.0,16.5546,16.5696,16.5171,16.5471,54400.0
2012-05-31 11:25:00,22.07,22.09,22.06,22.09,41900.0,16.5396,16.5546,16.5321,16.5546,41900.0
2012-05-31 11:30:00,22.09,22.14,22.07,22.14,125700.0,16.5546,16.592,16.5396,16.592,125700.0
2012-05-31 11:35:00,22.14,22.17,22.11,22.15,79900.0,16.592,16.6145,16.5696,16.5995,79900.0
2012-05-31 11:40:00,22.15,22.15,22.09,22.12,62300.0,16.5995,16.5995,16.5546,16.577,62300.0
2012-05-31 11:45:00,22.11,22.12,22.05,22.05,32000.0,16.5696,16.577,16.5246,16.5246,32000.0
2012-05-31 11:50:00,22.05,22.09,22.04,22.09,23200.0,16.5246,16.5546,16.5171,16.5546,23200.0
2012-05-31 11:55:00,22.09,22.1,22.07,22.07,21300.0,16.5546,16.5621,16.5396,16.5396,21300.0
2012-05-31 12:00:00,22.06,22.12,22.06,22.07,36300.0,16.5321,16.577,16.5321,16.5396,36300.0
2012-05-31 12:05:00,22.07,22.1,22.07,22.1,20000.0,16.5396,16.5621,16.5396,16.5621,20000.0
2012-05-31 12:10:00,22.11,22.12,22.08,22.12,72000.0,16.5696,16.577,16.5471,16.577,72000.0
2012-05-31 12:15:00,22.11,22.12,22.1,22.12,13300.0,16.5696,16.577,16.5621,16.577,13300.0
2012-05-31 12:20:00,22.12,22.22,22.12,22.22,94000.0,16.577,16.652,16.577,16.652,94000.0
2012-05-31 12:25:00,22.21,22.27,22.21,22.25,83900.0,16.6445,16.6895,16.6445,16.6745,83900.0
2012-05-31 12:30:00,22.24,22.26,22.23,22.26,104800.0,16.667,16.682,16.6595,16.682,104800.0
2012-05-31 12:35:00,22.25,22.26,22.21,22.24,100200.0,16.6745,16.682,16.6445,16.667,100200.0
2012-05-31 12:40:00,22.24,22.26,22.23,22.25,69600.0,16.667,16.682,16.6595,16.6745,69600.0
2012-05-31 12:45:00,22.25,22.3,22.24,22.29,125600.0,16.6745,16.7119,16.667,16.7044,125600.0
2012-05-31 12:50:00,22.3,22.33,22.25,22.25,29000.0,16.7119,16.7344,16.6745,16.6745,29000.0
2012-05-31 12:55:00,22.26,22.27,22.23,22.23,39900.0,16.682,16.6895,16.6595,16.6595,39900.0
2012-05-31 13:00:00,22.23,22.29,22.23,22.27,29600.0,16.6595,16.7044,16.6595,16.6895,29600.0
2012-05-31 13:05:00,22.27,22.33,22.25,22.28,54700.0,16.6895,16.7344,16.6745,16.697,54700.0
2012-05-31 13:10:00,22.28,22.3,22.27,22.29,53700.0,16.697,16.7119,16.6895,16.7044,53700.0
2012-05-31 13:15:00,22.3,22.32,22.29,22.3,49500.0,16.7119,16.7269,16.7044,16.7119,49500.0
2012-05-31 13:20:00,22.29,22.3,22.23,22.23,55900.0,16.7044,16.7119,16.6595,16.6595,55900.0
2012-05-31 13:25:00,22.22,22.24,22.21,22.21,22200.0,16.652,16.667,16.6445,16.6445,22200.0
2012-05-31 13:30:00,22.21,22.24,22.21,22.23,33800.0,16.6445,16.667,16.6445,16.6595,33800.0
2012-05-31 13:35:00,22.23,22.23,22.16,22.17,54100.0,16.6595,16.6595,16.607,16.6145,54100.0
2012-05-31 13:40:00,22.16,22.17,22.13,22.15,53100.0,16.607,16.6145,16.5845,16.5995,53100.0
2012-05-31 13:45:00,22.16,22.16,22.12,22.13,40500.0,16.607,16.607,16.577,16.5845,40500.0
2012-05-31 13:50:00,22.13,22.13,22.1,22.12,30200.0,16.5845,16.5845,16.5621,16.577,30200.0
2012-05-31 13:55:00,22.12,22.13,22.12,22.12,10300.0,16.577,16.5845,16.577,16.577,10300.0
2012-05-31 14:00:00,22.12,22.17,22.12,22.17,41700.0,16.577,16.6145,16.577,16.6145,41700.0
2012-05-31 14:05:00,22.18,22.18,22.15,22.17,35800.0,16.622,16.622,16.5995,16.6145,35800.0
2012-05-31 14:10:00,22.17,22.2,22.16,22.17,46800.0,16.6145,16.637,16.607,16.6145,46800.0
2012-05-31 14:15:00,22.16,22.18,22.13,22.13,45200.0,16.607,16.622,16.5845,16.5845,45200.0
2012-05-31 14:20:00,22.12,22.13,22.07,22.07,62600.0,16.577,16.5845,16.5396,16.5396,62600.0
2012-05-31 14:25:00,22.08,22.16,22.07,22.11,93200.0,16.5471,16.607,16.5396,16.5696,93200.0
2012-05-31 14:30:00,22.12,22.15,22.1,22.13,48700.0,16.577,16.5995,16.5621,16.5845,48700.0
2012-05-31 14:35:00,22.13,22.18,22.11,22.16,58100.0,16.5845,16.622,16.5696,16.607,58100.0
2012-05-31 14:40:00,22.16,22.21,22.14,22.16,45000.0,16.607,16.6445,16.592,16.607,45000.0
2012-05-31 14:45:00,22.17,22.17,22.12,22.15,29600.0,16.6145,16.6145,16.577,16.5995,29600.0
2012-05-31 14:50:00,22.15,22.15,22.12,22.12,14800.0,16.5995,16.5995,16.577,16.577,14800.0
2012-05-31 14:55:00,22.13,22.17,22.12,22.17,50200.0,16.5845,16.6145,16.577,16.6145,50200.0
2012-05-31 15:00:00,22.17,22.19,22.14,22.15,44600.0,16.6145,16.6295,16.592,16.5995,44600.0
2012-05-31 15:05:00,22.16,22.19,22.16,22.18,24100.0,16.607,16.6295,16.607,16.622,24100.0
2012-05-31 15:10:00,22.19,22.22,22.19,22.21,38500.0,16.6295,16.652,16.6295,16.6445,38500.0
2012-05-31 15:15:00,22.22,22.24,22.21,22.22,53200.0,16.652,16.667,16.6445,16.652,53200.0
2012-05-31 15:20:00,22.23,22.24,22.21,22.23,61100.0,16.6595,16.667,16.6445,16.6595,61100.0
2012-05-31 15:25:00,22.23,22.3,22.23,22.28,60700.0,16.6595,16.7119,16.6595,16.697,60700.0
2012-05-31 15:30:00,22.27,22.31,22.27,22.31,111000.0,16.6895,16.7194,16.6895,16.7194,111000.0
2012-05-31 15:35:00,22.31,22.36,22.3,22.32,170900.0,16.7194,16.7569,16.7119,16.7269,170900.0
2012-05-31 15:40:00,22.32,22.34,22.28,22.3,131200.0,16.7269,16.7419,16.697,16.7119,131200.0
2012-05-31 15:45:00,22.29,22.3,22.23,22.25,123300.0,16.7044,16.7119,16.6595,16.6745,123300.0
2012-05-31 15:50:00,22.24,22.25,22.2,22.21,170300.0,16.667,16.6745,16.637,16.6445,170300.0
2012-05-31 15:55:00,22.2,22.23,22.19,22.2,328500.0,16.637,16.6595,16.6295,16.637,328500.0
2012-06-01 09:30:00,21.65,21.9,21.65,21.88,366400.0,16.2248,16.4122,16.2248,16.3972,366400.0
2012-06-01 09:35:00,21.87,21.92,21.8,21.89,241800.0,16.3897,16.4272,16.3372,16.4047,241800.0
2012-06-01 09:40:00,21.89,21.89,21.85,21.88,192800.0,16.4047,16.4047,16.3747,16.3972,192800.0
2012-06-01 09:45:00,21.87,21.91,21.82,21.86,301600.0,16.3897,16.4197,16.3522,16.3822,301600.0
2012-06-01 09:50:00,21.86,21.87,21.78,21.82,133300.0,16.3822,16.3897,16.3222,16.3522,133300.0
2012-06-01 09:55:00,21.82,21.83,21.7,21.81,242500.0,16.3522,16.3597,16.2623,16.3447,242500.0
2012-06-01 10:00:00,21.81,21.82,21.5,21.62,626300.0,16.3447,16.3522,16.1124,16.2023,626300.0
2012-06-01 10:05:00,21.63,21.63,21.5,21.59,246600.0,16.2098,16.2098,16.1124,16.1799,246600.0
2012-06-01 10:10:00,21.58,21.63,21.54,21.59,184000.0,16.1724,16.2098,16.1424,16.1799,184000.0
2012-06-01 10:15:00,21.59,21.68,21.58,21.61,201600.0,16.1799,16.2473,16.1724,16.1948,201600.0
2012-06-01 10:20:00,21.61,21.61,21.49,21.51,305800.0,16.1948,16.1948,16.1049,16.1199,305800.0
2012-06-01 10:25:00,21.52,21.54,21.45,21.5,131100.0,16.1274,16.1424,16.0749,16.1124,131100.0
2012-06-01 10:30:00,21.5,21.51,21.45,21.51,82800.0,16.1124,16.1199,16.0749,16.1199,82800.0
2012-06-01 10:35:00,21.51,21.54,21.5,21.53,64400.0,16.1199,16.1424,16.1124,16.1349,64400.0
2012-06-01 10:40:00,21.53,21.53,21.49,21.52,79300.0,16.1349,16.1349,16.1049,16.1274,79300.0
2012-06-01 10:45:00,21.51,21.55,21.51,21.55,97100.0,16.1199,16.1499,16.1199,16.1499,97100.0
2012-06-01 10:50:00,21.55,21.58,21.52,21.52,161800.0,16.1499,16.1724,16.1274,16.1274,161800.0
2012-06-01 10:55:00,21.52,21.57,21.51,21.54,169600.0,16.1274,16.1649,16.1199,16.1424,169600.0
2012-06-01 11:00:00,21.54,21.63,21.51,21.62,133100.0,16.1424,16.2098,16.1199,16.2023,133100.0
2012-06-01 11:05:00,21.62,21.66,21.62,21.64,125200.0,16.2023,16.2323,16.2023,16.2173,125200.0
2012-06-01 11:10:00,21.63,21.64,21.56,21.57,176000.0,16.2098,16.2173,16.1574,16.1649,176000.0
2012-06-01 11:15:00,21.56,21.62,21.56,21.62,84300.0,16.1574,16.2023,16.1574,16.2023,84300.0
2012-06-01 11:20:00,21.61,21.64,21.59,21.63,87400.0,16.1948,16.2173,16.1799,16.2098,87400.0
2012-06-01 11:25:00,21.62,21.65,21.6,21.62,44500.0,16.2023,16.2248,16.1874,16.2023,44500.0
2012-06-01 11:30:00,21.62,21.63,21.59,21.59,52500.0,16.2023,16.2098,16.1799,16.1799,52500.0
2012-06-01 11:35:00,21.59,21.68,21.59,21.64,104300.0,16.1799,16.2473,16.1799,16.2173,104300.0
2012-06-01 11:40:00,21.64,21.68,21.62,21.67,98100.0,16.2173,16.2473,16.2023,16.2398,98100.0
2012-06-01 11:45:00,21.67,21.67,21.6,21.61,71600.0,16.2398,16.2398,16.1874,16.1948,71600.0
2012-06-01 11:50:00,21.6,21.63,21.58,21.63,101800.0,16.1874,16.2098,16.1724,16.2098,101800.0
2012-06-01 11:55:00,21.63,21.66,21.59,21.64,132200.0,16.2098,16.2323,16.1799,16.2173,132200.0
2012-06-01 12:00:00,21.64,21.65,21.58,21.6,54300.0,16.2173,16.2248,16.1724,16.1874,54300.0
2012-06-01 12:05:00,21.59,21.61,21.59,21.6,42900.0,16.1799,16.1948,16.1799,16.1874,42900.0
2012-06-01 12:10:00,21.6,21.65,21.6,21.64,80400.0,16.1874,16.2248,16.1874,16.2173,80400.0
2012-06-01 12:15:00,21.64,21.67,21.62,21.62,113100.0,16.2173,16.2398,16.2023,16.2023,113100.0
2012-06-01 12:20:00,21.62,21.63,21.57,21.58,46300.0,16.2023,16.2098,16.1649,16.1724,46300.0
2012-06-01 12:25:00,21.58,21.59,21.56,21.59,41000.0,16.1724,16.1799,16.1574,16.1799,41000.0
2012-06-01 12:30:00,21.59,21.6,21.56,21.57,39300.0,16.1799,16.1874,16.1574,16.1649,39300.0
2012-06-01 12:35:00,21.56,21.57,21.54,21.55,47100.0,16.1574,16.1649,16.1424,16.1499,47100.0
2012-06-01 12:40:00,21.56,21.58,21.55,21.55,38400.0,16.1574,16.1724,16.1499,16.1499,38400.0
2012-06-01 12:45:00,21.55,21.6,21.55,21.59,49100.0,16.1499,16.1874,16.1499,16.1799,49100.0
2012-06-01 12:50:00,21.59,21.64,21.59,21.64,56300.0,16.1799,16.2173,16.1799,16.2173,56300.0
2012-06-01 12:55:00,21.64,21.64,21.57,21.59,81400.0,16.2173,16.2173,16.1649,16.1799,81400.0
2012-06-01 13:00:00,21.59,22.14,21.59,22.09,2268300.0,16.1799,16.592,16.1799,16.5546,2268300.0
2012-06-01 13:05:00,22.1,23.15,22.04,23.01,3738000.0,16.5621,17.3489,16.5171,17.244,3738000.0
2012-06-01 13:10:00,23.01,23.25,22.77,23.16,2430000.0,17.244,17.4239,17.0642,17.3564,2430000.0
2012-06-01 13:15:00,23.16,23.34,22.92,22.98,1003900.0,17.3564,17.4913,17.1766,17.2215,1003900.0
2012-06-01 13:20:00,22.99,23.09,22.75,22.91,959200.0,17.229,17.304,17.0492,17.1691,959200.0
2012-06-01 13:25:00,22.9,22.93,22.66,22.71,1015200.0,17.1616,17.1841,16.9817,17.0192,1015200.0
2012-06-01 13:30:00,22.7,22.9,22.63,22.65,505300.0,17.0117,17.1616,16.9592,16.9742,505300.0
2012-06-01 13:35:00,22.64,22.66,22.32,22.32,1572100.0,16.9667,16.9817,16.7269,16.7269,1572100.0
2012-06-01 13:40:00,22.32,22.5,22.3,22.38,522900.0,16.7269,16.8618,16.7119,16.7719,522900.0
2012-06-01 13:45:00,22.4,22.41,22.02,22.18,681500.0,16.7869,16.7944,16.5021,16.622,681500.0
2012-06-01 13:50:00,22.18,22.29,22.05,22.22,524300.0,16.622,16.7044,16.5246,16.652,524300.0
2012-06-01 13:55:00,22.22,22.36,22.17,22.28,243400.0,16.652,16.7569,16.6145,16.697,243400.0
2012-06-01 14:00:00,22.28,22.28,22.22,22.24,202500.0,16.697,16.697,16.652,16.667,202500.0
2012-06-01 14:05:00,22.25,22.25,22.0,22.0,541300.0,16.6745,16.6745,16.4871,16.4871,541300.0
2012-06-01 14:10:00,22.0,22.05,21.9,21.91,303800.0,16.4871,16.5246,16.4122,16.4197,303800.0
2012-06-01 14:15:00,21.92,22.2,21.91,22.18,485600.0,16.4272,16.637,16.4197,16.622,485600.0
2012-06-01 14:20:00,22.17,22.36,22.15,22.33,367800.0,16.6145,16.7569,16.5995,16.7344,367800.0
2012-06-01 14:25:00,22.32,22.39,22.24,22.27,238600.0,16.7269,16.7794,16.667,16.6895,238600.0
2012-06-01 14:30:00,22.27,22.32,22.23,22.32,96100.0,16.6895,16.7269,16.6595,16.7269,96100.0
2012-06-01 14:35:00,22.31,22.43,22.29,22.41,221300.0,16.7194,16.8094,16.7044,16.7944,221300.0
2012-06-01 14:40:00,22.41,22.54,22.38,22.41,283200.0,16.7944,16.8918,16.7719,16.7944,283200.0
2012-06-01 14:45:00,22.41,22.46,22.37,22.4,79700.0,16.7944,16.8318,16.7644,16.7869,79700.0
2012-06-01 14:50:00,22.4,22.42,22.32,22.32,270300.0,16.7869,16.8019,16.7269,16.7269,270300.0
2012-06-01 14:55:00,22.32,22.32,22.25,22.29,128400.0,16.7269,16.7269,16.6745,16.7044,128400.0
2012-06-01 15:00:00,22.29,22.29,22.15,22.16,214200.0,16.7044,16.7044,16.5995,16.607,214200.0
2012-06-01 15:05:00,22.16,22.16,22.1,22.1,174100.0,16.607,16.607,16.5621,16.5621,174100.0
2012-06-01 15:10:00,22.1,22.12,21.98,21.98,245400.0,16.5621,16.577,16.4721,16.4721,245400.0
2012-06-01 15:15:00,22.0,22.0,21.83,21.85,387500.0,16.4871,16.4871,16.3597,16.3747,387500.0
2012-06-01 15:20:00,21.85,21.88,21.76,21.76,430900.0,16.3747,16.3972,16.3073,16.3073,430900.0
2012-06-01 15:25:00,21.76,21.87,21.72,21.8,574800.0,16.3073,16.3897,16.2773,16.3372,574800.0
2012-06-01 15:30:00,21.8,21.89,21.74,21.79,320700.0,16.3372,16.4047,16.2923,16.3297,320700.0
2012-06-01 15:35:00,21.79,21.84,21.77,21.81,334500.0,16.3297,16.3672,16.3148,16.3447,334500.0
2012-06-01 15:40:00,21.8,21.91,21.8,21.89,371300.0,16.3372,16.4197,16.3372,16.4047,371300.0
2012-06-01 15:45:00,21.91,21.96,21.89,21.96,390200.0,16.4197,16.4571,16.4047,16.4571,390200.0
2012-06-01 15:50:00,21.94,22.05,21.93,22.0,403100.0,16.4422,16.5246,16.4347,16.4871,403100.0
2012-06-01 15:55:00,22.0,22.02,21.94,22.02,644400.0,16.4871,16.5021,16.4422,16.5021,644400.0
2012-06-04 09:30:00,22.01,22.04,21.81,21.88,280300.0,16.4946,16.5171,16.3447,16.3972,280300.0
2012-06-04 09:35:00,21.89,21.96,21.73,21.76,282300.0,16.4047,16.4571,16.2848,16.3073,282300.0
2012-06-04 09:40:00,21.77,21.78,21.61,21.62,270400.0,16.3148,16.3222,16.1948,16.2023,270400.0
2012-06-04 09:45:00,21.62,21.62,21.43,21.44,242400.0,16.2023,16.2023,16.06,16.0674,242400.0
2012-06-04 09:50:00,21.45,21.6,21.44,21.51,147400.0,16.0749,16.1874,16.0674,16.1199,147400.0
2012-06-04 09:55:00,21.51,21.51,21.39,21.46,212200.0,16.1199,16.1199,16.03,16.0824,212200.0
2012-06-04 10:00:00,21.46,21.57,21.43,21.55,143200.0,16.0824,16.1649,16.06,16.1499,143200.0
2012-06-04 10:05:00,21.54,21.55,21.44,21.46,71700.0,16.1424,16.1499,16.0674,16.0824,71700.0
2012-06-04 10:10:00,21.46,21.49,21.44,21.45,116100.0,16.0824,16.1049,16.0674,16.0749,116100.0
2012-06-04 10:15:00,21.46,21.58,21.46,21.57,135600.0,16.0824,16.1724,16.0824,16.1649,135600.0
2012-06-04 10:20:00,21.57,21.58,21.53,21.53,93700.0,16.1649,16.1724,16.1349,16.1349,93700.0
2012-06-04 10:25:00,21.53,21.58,21.52,21.55,82300.0,16.1349,16.1724,16.1274,16.1499,82300.0
2012-06-04 10:30:00,21.55,21.55,21.47,21.48,127200.0,16.1499,16.1499,16.0899,16.0974,127200.0
2012-06-04 10:35:00,21.48,21.49,21.34,21.34,319300.0,16.0974,16.1049,15.9925,15.9925,319300.0
2012-06-04 10:40:00,21.34,21.34,21.14,21.17,636400.0,15.9925,15.9925,15.8426,15.8651,636400.0
2012-06-04 10:45:00,21.16,21.17,21.05,21.09,395900.0,15.8576,15.8651,15.7752,15.8051,395900.0
2012-06-04 10:50:00,21.1,21.16,21.05,21.12,317300.0,15.8126,15.8576,15.7752,15.8276,317300.0
2012-06-04 10:55:00,21.13,21.2,21.1,21.12,246800.0,15.8351,15.8876,15.8126,15.8276,246800.0
2012-06-04 11:00:00,21.13,21.26,21.1,21.15,166000.0,15.8351,15.9326,15.8126,15.8501,166000.0
2012-06-04 11:05:00,21.16,21.22,21.14,21.19,117000.0,15.8576,15.9026,15.8426,15.8801,117000.0
2012-06-04 11:10:00,21.2,21.2,21.07,21.15,145600.0,15.8876,15.8876,15.7902,15.8501,145600.0
2012-06-04 11:15:00,21.15,21.15,21.07,21.15,99000.0,15.8501,15.8501,15.7902,15.8501,99000.0
2012-06-04 11:20:00,21.15,21.18,21.13,21.16,79100.0,15.8501,15.8726,15.8351,15.8576,79100.0
2012-06-04 11:25:00,21.15,21.16,21.12,21.13,50900.0,15.8501,15.8576,15.8276,15.8351,50900.0
2012-06-04 11:30:00,21.12,21.13,21.08,21.11,86100.0,15.8276,15.8351,15.7977,15.8201,86100.0
2012-06-04 11:35:00,21.11,21.11,21.06,21.1,156900.0,15.8201,15.8201,15.7827,15.8126,156900.0
2012-06-04 11:40:00,21.09,21.09,21.02,21.03,83700.0,15.8051,15.8051,15.7527,15.7602,83700.0
2012-06-04 11:45:00,21.03,21.04,21.01,21.03,117000.0,15.7602,15.7677,15.7452,15.7602,117000.0
2012-06-04 11:50:00,21.03,21.06,20.9,20.97,373400.0,15.7602,15.7827,15.6628,15.7152,373400.0
2012-06-04 11:55:00,20.97,21.0,20.89,20.94,134500.0,15.7152,15.7377,15.6553,15.6927,134500.0
2012-06-04 12:00:00,20.94,20.96,20.86,20.87,157500.0,15.6927,15.7077,15.6328,15.6403,157500.0
2012-06-04 12:05:00,20.86,20.93,20.84,20.88,141300.0,15.6328,15.6852,15.6178,15.6478,141300.0
2012-06-04 12:10:00,20.87,20.93,20.82,20.82,109900.0,15.6403,15.6852,15.6028,15.6028,109900.0
2012-06-04 12:15:00,20.83,20.83,20.76,20.78,146900.0,15.6103,15.6103,15.5578,15.5728,146900.0
2012-06-04 12:20:00,20.78,20.8,20.75,20.75,131200.0,15.5728,15.5878,15.5503,15.5503,131200.0
2012-06-04 12:25:00,20.75,20.77,20.7,20.71,184000.0,15.5503,15.5653,15.5129,15.5204,184000.0
2012-06-04 12:30:00,20.71,20.71,20.66,20.69,285200.0,15.5204,15.5204,15.4829,15.5054,285200.0
2012-06-04 12:35:00,20.7,20.75,20.69,20.72,157600.0,15.5129,15.5503,15.5054,15.5279,157600.0
2012-06-04 12:40:00,20.72,20.73,20.69,20.7,69400.0,15.5279,15.5354,15.5054,15.5129,69400.0
2012-06-04 12:45:00,20.7,20.72,20.68,20.71,89500.0,15.5129,15.5279,15.4979,15.5204,89500.0
2012-06-04 12:50:00,20.7,20.77,20.68,20.77,144900.0,15.5129,15.5653,15.4979,15.5653,144900.0
2012-06-04 12:55:00,20.77,20.84,20.76,20.84,125500.0,15.5653,15.6178,15.5578,15.6178,125500.0
2012-06-04 13:00:00,20.84,20.9,20.82,20.83,213700.0,15.6178,15.6628,15.6028,15.6103,213700.0
2012-06-04 13:05:00,20.84,20.89,20.82,20.87,271300.0,15.6178,15.6553,15.6028,15.6403,271300.0
2012-06-04 13:10:00,20.87,20.88,20.86,20.88,106500.0,15.6403,15.6478,15.6328,15.6478,106500.0
2012-06-04 13:15:00,20.88,20.93,20.83,20.85,252600.0,15.6478,15.6852,15.6103,15.6253,252600.0
2012-06-04 13:20:00,20.86,20.86,20.79,20.85,151400.0,15.6328,15.6328,15.5803,15.6253,151400.0
2012-06-04 13:25:00,20.85,20.85,20.8,20.81,113000.0,15.6253,15.6253,15.5878,15.5953,113000.0
2012-06-04 13:30:00,20.82,20.85,20.81,20.82,103800.0,15.6028,15.6253,15.5953,15.6028,103800.0
2012-06-04 13:35:00,20.81,20.91,20.8,20.89,138500.0,15.5953,15.6703,15.5878,15.6553,138500.0
2012-06-04 13:40:00,20.9,20.92,20.83,20.86,167000.0,15.6628,15.6777,15.6103,15.6328,167000.0
2012-06-04 13:45:00,20.85,20.86,20.82,20.83,46400.0,15.6253,15.6328,15.6028,15.6103,46400.0
2012-06-04 13:50:00,20.83,20.85,20.82,20.83,141400.0,15.6103,15.6253,15.6028,15.6103,141400.0
2012-06-04 13:55:00,20.83,20.88,20.78,20.88,144400.0,15.6103,15.6478,15.5728,15.6478,144400.0
2012-06-04 14:00:00,20.88,20.93,20.82,20.93,184700.0,15.6478,15.6852,15.6028,15.6852,184700.0
2012-06-04 14:05:00,20.93,20.97,20.91,20.97,174200.0,15.6852,15.7152,15.6703,15.7152,174200.0
2012-06-04 14:10:00,20.96,21.01,20.94,20.99,159200.0,15.7077,15.7452,15.6927,15.7302,159200.0
2012-06-04 14:15:00,20.99,21.08,20.95,21.02,254700.0,15.7302,15.7977,15.7002,15.7527,254700.0
2012-06-04 14:20:00,21.03,21.08,21.0,21.07,508400.0,15.7602,15.7977,15.7377,15.7902,508400.0
2012-06-04 14:25:00,21.08,21.08,20.98,20.98,105000.0,15.7977,15.7977,15.7227,15.7227,105000.0
2012-06-04 14:30:00,20.99,21.09,20.98,21.09,119600.0,15.7302,15.8051,15.7227,15.8051,119600.0
2012-06-04 14:35:00,21.09,21.11,21.04,21.04,199800.0,15.8051,15.8201,15.7677,15.7677,199800.0
2012-06-04 14:40:00,21.04,21.06,21.03,21.05,306600.0,15.7677,15.7827,15.7602,15.7752,306600.0
2012-06-04 14:45:00,21.05,21.06,21.0,21.0,77000.0,15.7752,15.7827,15.7377,15.7377,77000.0
2012-06-04 14:50:00,21.0,21.05,21.0,21.03,82300.0,15.7377,15.7752,15.7377,15.7602,82300.0
2012-06-04 14:55:00,21.03,21.04,20.98,21.0,141700.0,15.7602,15.7677,15.7227,15.7377,141700.0
2012-06-04 15:00:00,21.01,21.01,20.96,20.96,110200.0,15.7452,15.7452,15.7077,15.7077,110200.0
2012-06-04 15:05:00,20.97,21.02,20.97,21.0,124900.0,15.7152,15.7527,15.7152,15.7377,124900.0
2012-06-04 15:10:00,21.0,21.02,20.99,21.01,137600.0,15.7377,15.7527,15.7302,15.7452,137600.0
2012-06-04 15:15:00,21.02,21.04,20.99,21.01,159800.0,15.7527,15.7677,15.7302,15.7452,159800.0
2012-06-04 15:20:00,21.02,21.02,20.99,21.01,150800.0,15.7527,15.7527,15.7302,15.7452,150800.0
2012-06-04 15:25:00,21.01,21.06,21.0,21.05,201200.0,15.7452,15.7827,15.7377,15.7752,201200.0
2012-06-04 15:30:00,21.05,21.06,21.0,21.0,268000.0,15.7752,15.7827,15.7377,15.7377,268000.0
2012-06-04 15:35:00,21.01,21.02,20.99,21.02,249700.0,15.7452,15.7527,15.7302,15.7527,249700.0
2012-06-04 15:40:00,21.01,21.03,20.99,21.01,308700.0,15.7452,15.7602,15.7302,15.7452,308700.0
2012-06-04 15:45:00,21.02,21.05,20.99,21.04,274700.0,15.7527,15.7752,15.7302,15.7677,274700.0
2012-06-04 15:50:00,21.05,21.09,21.02,21.03,302700.0,15.7752,15.8051,15.7527,15.7602,302700.0
2012-06-04 15:55:00,21.04,21.11,21.03,21.1,617000.0,15.7677,15.8201,15.7602,15.8126,617000.0
2012-06-05 09:30:00,20.98,21.18,20.97,21.14,220000.0,15.7227,15.8726,15.7152,15.8426,220000.0
2012-06-05 09:35:00,21.15,21.24,21.12,21.17,71000.0,15.8501,15.9176,15.8276,15.8651,71000.0
2012-06-05 09:40:00,21.18,21.24,21.12,21.17,81200.0,15.8726,15.9176,15.8276,15.8651,81200.0
2012-06-05 09:45:00,21.16,21.28,21.13,21.25,121800.0,15.8576,15.9475,15.8351,15.9251,121800.0
2012-06-05 09:50:00,21.25,21.32,21.22,21.32,87500.0,15.9251,15.9775,15.9026,15.9775,87500.0
2012-06-05 09:55:00,21.31,21.36,21.29,21.33,78500.0,15.97,16.0075,15.955,15.985,78500.0
2012-06-05 10:00:00,21.32,21.47,21.31,21.37,123000.0,15.9775,16.0899,15.97,16.015,123000.0
2012-06-05 10:05:00,21.38,21.4,21.33,21.39,85300.0,16.0225,16.0375,15.985,16.03,85300.0
2012-06-05 10:10:00,21.38,21.42,21.38,21.42,68300.0,16.0225,16.0525,16.0225,16.0525,68300.0
2012-06-05 10:15:00,21.42,21.42,21.29,21.3,281600.0,16.0525,16.0525,15.955,15.9625,281600.0
2012-06-05 10:20:00,21.31,21.39,21.31,21.38,33700.0,15.97,16.03,15.97,16.0225,33700.0
2012-06-05 10:25:00,21.38,21.43,21.38,21.43,73100.0,16.0225,16.06,16.0225,16.06,73100.0
2012-06-05 10:30:00,21.43,21.44,21.42,21.42,47800.0,16.06,16.0674,16.0525,16.0525,47800.0
2012-06-05 10:35:00,21.42,21.44,21.39,21.41,37000.0,16.0525,16.0674,16.03,16.045,37000.0
2012-06-05 10:40:00,21.4,21.41,21.34,21.34,71300.0,16.0375,16.045,15.9925,15.9925,71300.0
2012-06-05 10:45:00,21.35,21.36,21.26,21.29,139900.0,16.0,16.0075,15.9326,15.955,139900.0
2012-06-05 10:50:00,21.3,21.34,21.29,21.32,44600.0,15.9625,15.9925,15.955,15.9775,44600.0
2012-06-05 10:55:00,21.31,21.32,21.26,21.28,59800.0,15.97,15.9775,15.9326,15.9475,59800.0
2012-06-05 11:00:00,21.29,21.29,21.21,21.23,300100.0,15.955,15.955,15.8951,15.9101,300100.0
2012-06-05 11:05:00,21.23,21.32,21.23,21.32,100900.0,15.9101,15.9775,15.9101,15.9775,100900.0
2012-06-05 11:10:00,21.32,21.36,21.31,21.32,75600.0,15.9775,16.0075,15.97,15.9775,75600.0
2012-06-05 11:15:00,21.32,21.32,21.27,21.32,46100.0,15.9775,15.9775,15.94,15.9775,46100.0
2012-06-05 11:20:00,21.32,21.33,21.28,21.28,61300.0,15.9775,15.985,15.9475,15.9475,61300.0
2012-06-05 11:25:00,21.29,21.3,21.24,21.26,52000.0,15.955,15.9625,15.9176,15.9326,52000.0
2012-06-05 11:30:00,21.25,21.31,21.25,21.28,39300.0,15.9251,15.97,15.9251,15.9475,39300.0
2012-06-05 11:35:00,21.28,21.3,21.2,21.21,77100.0,15.9475,15.9625,15.8876,15.8951,77100.0
2012-06-05 11:40:00,21.21,21.26,21.19,21.25,40100.0,15.8951,15.9326,15.8801,15.9251,40100.0
2012-06-05 11:45:00,21.26,21.3,21.25,21.26,33000.0,15.9326,15.9625,15.9251,15.9326,33000.0
2012-06-05 11:50:00,21.25,21.25,21.2,21.2,18000.0,15.9251,15.9251,15.8876,15.8876,18000.0
2012-06-05 11:55:00,21.2,21.22,21.2,21.2,27700.0,15.8876,15.9026,15.8876,15.8876,27700.0
2012-06-05 12:00:00,21.2,21.25,21.2,21.21,19600.0,15.8876,15.9251,15.8876,15.8951,19600.0
2012-06-05 12:05:00,21.21,21.28,21.21,21.24,53100.0,15.8951,15.9475,15.8951,15.9176,53100.0
2012-06-05 12:10:00,21.24,21.26,21.21,21.22,55600.0,15.9176,15.9326,15.8951,15.9026,55600.0
2012-06-05 12:15:00,21.22,21.26,21.18,21.26,94000.0,15.9026,15.9326,15.8726,15.9326,94000.0
2012-06-05 12:20:00,21.25,21.27,21.23,21.26,32900.0,15.9251,15.94,15.9101,15.9326,32900.0
2012-06-05 12:25:00,21.26,21.3,21.25,21.27,47500.0,15.9326,15.9625,15.9251,15.94,47500.0
2012-06-05 12:30:00,21.27,21.36,21.27,21.36,59300.0,15.94,16.0075,15.94,16.0075,59300.0
2012-06-05 12:35:00,21.35,21.35,21.3,21.32,32800.0,16.0,16.0,15.9625,15.9775,32800.0
2012-06-05 12:40:00,21.31,21.32,21.27,21.27,32100.0,15.97,15.9775,15.94,15.94,32100.0
2012-06-05 12:45:00,21.28,21.29,21.22,21.22,39800.0,15.9475,15.955,15.9026,15.9026,39800.0
2012-06-05 12:50:00,21.22,21.28,21.21,21.21,30800.0,15.9026,15.9475,15.8951,15.8951,30800.0
2012-06-05 12:55:00,21.22,21.25,21.2,21.23,41900.0,15.9026,15.9251,15.8876,15.9101,41900.0
2012-06-05 13:00:00,21.22,21.22,21.17,21.19,42100.0,15.9026,15.9026,15.8651,15.8801,42100.0
2012-06-05 13:05:00,21.2,21.2,21.17,21.18,37400.0,15.8876,15.8876,15.8651,15.8726,37400.0
2012-06-05 13:10:00,21.17,21.18,21.11,21.13,95800.0,15.8651,15.8726,15.8201,15.8351,95800.0
2012-06-05 13:15:00,21.13,21.17,21.09,21.13,47900.0,15.8351,15.8651,15.8051,15.8351,47900.0
2012-06-05 13:20:00,21.13,21.18,21.12,21.16,10700.0,15.8351,15.8726,15.8276,15.8576,10700.0
2012-06-05 13:25:00,21.16,21.23,21.15,21.22,66300.0,15.8576,15.9101,15.8501,15.9026,66300.0
2012-06-05 13:30:00,21.23,21.23,21.17,21.2,29300.0,15.9101,15.9101,15.8651,15.8876,29300.0
2012-06-05 13:35:00,21.2,21.22,21.19,21.2,10000.0,15.8876,15.9026,15.8801,15.8876,10000.0
2012-06-05 13:40:00,21.2,21.27,21.18,21.26,33100.0,15.8876,15.94,15.8726,15.9326,33100.0
2012-06-05 13:45:00,21.27,21.28,21.24,21.25,13000.0,15.94,15.9475,15.9176,15.9251,13000.0
2012-06-05 13:50:00,21.24,21.32,21.24,21.26,67100.0,15.9176,15.9775,15.9176,15.9326,67100.0
2012-06-05 13:55:00,21.25,21.27,21.24,21.24,31800.0,15.9251,15.94,15.9176,15.9176,31800.0
2012-06-05 14:00:00,21.24,21.25,21.21,21.22,41600.0,15.9176,15.9251,15.8951,15.9026,41600.0
2012-06-05 14:05:00,21.22,21.31,21.22,21.29,27300.0,15.9026,15.97,15.9026,15.955,27300.0
2012-06-05 14:10:00,21.28,21.29,21.23,21.25,42300.0,15.9475,15.955,15.9101,15.9251,42300.0
2012-06-05 14:15:00,21.25,21.26,21.21,21.26,29900.0,15.9251,15.9326,15.8951,15.9326,29900.0
2012-06-05 14:20:00,21.27,21.27,21.23,21.26,26200.0,15.94,15.94,15.9101,15.9326,26200.0
2012-06-05 14:25:00,21.27,21.3,21.26,21.26,31600.0,15.94,15.9625,15.9326,15.9326,31600.0
2012-06-05 14:30:00,21.26,21.26,21.23,21.26,34400.0,15.9326,15.9326,15.9101,15.9326,34400.0
2012-06-05 14:35:00,21.27,21.29,21.21,21.21,26400.0,15.94,15.955,15.8951,15.8951,26400.0
2012-06-05 14:40:00,21.21,21.23,21.18,21.2,44600.0,15.8951,15.9101,15.8726,15.8876,44600.0
2012-06-05 14:45:00,21.2,21.21,21.19,21.19,20800.0,15.8876,15.8951,15.8801,15.8801,20800.0
2012-06-05 14:50:00,21.19,21.2,21.19,21.2,14900.0,15.8801,15.8876,15.8801,15.8876,14900.0
2012-06-05 14:55:00,21.19,21.21,21.15,21.21,98500.0,15.8801,15.8951,15.8501,15.8951,98500.0
2012-06-05 15:00:00,21.21,21.29,21.21,21.25,93700.0,15.8951,15.955,15.8951,15.9251,93700.0
2012-06-05 15:05:00,21.25,21.26,21.21,21.22,36200.0,15.9251,15.9326,15.8951,15.9026,36200.0
2012-06-05 15:10:00,21.21,21.23,21.19,21.2,61500.0,15.8951,15.9101,15.8801,15.8876,61500.0
2012-06-05 15:15:00,21.19,21.22,21.19,21.2,79300.0,15.8801,15.9026,15.8801,15.8876,79300.0
2012-06-05 15:20:00,21.2,21.25,21.2,21.25,39400.0,15.8876,15.9251,15.8876,15.9251,39400.0
2012-06-05 15:25:00,21.25,21.26,21.23,21.24,60600.0,15.9251,15.9326,15.9101,15.9176,60600.0
2012-06-05 15:30:00,21.24,21.26,21.23,21.24,83100.0,15.9176,15.9326,15.9101,15.9176,83100.0
2012-06-05 15:35:00,21.24,21.26,21.23,21.24,54800.0,15.9176,15.9326,15.9101,15.9176,54800.0
2012-06-05 15:40:00,21.24,21.3,21.23,21.27,145200.0,15.9176,15.9625,15.9101,15.94,145200.0
2012-06-05 15:45:00,21.27,21.28,21.21,21.23,117800.0,15.94,15.9475,15.8951,15.9101,117800.0
2012-06-05 15:50:00,21.23,21.29,21.22,21.27,128200.0,15.9101,15.955,15.9026,15.94,128200.0
2012-06-05 15:55:00,21.28,21.28,21.21,21.24,279000.0,15.9475,15.9475,15.8951,15.9176,279000.0
2012-06-06 09:30:00,21.43,21.5,21.39,21.46,112800.0,16.06,16.1124,16.03,16.0824,112800.0
2012-06-06 09:35:00,21.48,21.5,21.34,21.42,192400.0,16.0974,16.1124,15.9925,16.0525,192400.0
2012-06-06 09:40:00,21.42,21.49,21.39,21.47,162600.0,16.0525,16.1049,16.03,16.0899,162600.0
2012-06-06 09:45:00,21.48,21.6,21.48,21.57,151700.0,16.0974,16.1874,16.0974,16.1649,151700.0
2012-06-06 09:50:00,21.57,21.63,21.56,21.6,146600.0,16.1649,16.2098,16.1574,16.1874,146600.0
2012-06-06 09:55:00,21.6,21.64,21.58,21.6,123000.0,16.1874,16.2173,16.1724,16.1874,123000.0
2012-06-06 10:00:00,21.6,21.66,21.58,21.61,52200.0,16.1874,16.2323,16.1724,16.1948,52200.0
2012-06-06 10:05:00,21.61,21.66,21.6,21.66,60400.0,16.1948,16.2323,16.1874,16.2323,60400.0
2012-06-06 10:10:00,21.67,21.73,21.65,21.73,56800.0,16.2398,16.2848,16.2248,16.2848,56800.0
2012-06-06 10:15:00,21.73,21.75,21.62,21.62,53400.0,16.2848,16.2998,16.2023,16.2023,53400.0
2012-06-06 10:20:00,21.62,21.66,21.62,21.65,79200.0,16.2023,16.2323,16.2023,16.2248,79200.0
2012-06-06 10:25:00,21.65,21.7,21.64,21.7,155500.0,16.2248,16.2623,16.2173,16.2623,155500.0
2012-06-06 10:30:00,21.69,21.72,21.68,21.71,51900.0,16.2548,16.2773,16.2473,16.2698,51900.0
2012-06-06 10:35:00,21.71,21.72,21.69,21.69,71800.0,16.2698,16.2773,16.2548,16.2548,71800.0
2012-06-06 10:40:00,21.69,21.75,21.69,21.72,47700.0,16.2548,16.2998,16.2548,16.2773,47700.0
2012-06-06 10:45:00,21.72,21.74,21.72,21.73,48800.0,16.2773,16.2923,16.2773,16.2848,48800.0
2012-06-06 10:50:00,21.73,21.75,21.66,21.67,27200.0,16.2848,16.2998,16.2323,16.2398,27200.0
2012-06-06 10:55:00,21.66,21.69,21.66,21.68,29700.0,16.2323,16.2548,16.2323,16.2473,29700.0
2012-06-06 11:00:00,21.68,21.7,21.66,21.68,70500.0,16.2473,16.2623,16.2323,16.2473,70500.0
2012-06-06 11:05:00,21.69,21.7,21.66,21.68,36000.0,16.2548,16.2623,16.2323,16.2473,36000.0
2012-06-06 11:10:00,21.69,21.76,21.68,21.76,57200.0,16.2548,16.3073,16.2473,16.3073,57200.0
2012-06-06 11:15:00,21.76,21.8,21.74,21.8,89900.0,16.3073,16.3372,16.2923,16.3372,89900.0
2012-06-06 11:20:00,21.8,21.86,21.79,21.85,81500.0,16.3372,16.3822,16.3297,16.3747,81500.0
2012-06-06 11:25:00,21.86,21.86,21.82,21.84,36000.0,16.3822,16.3822,16.3522,16.3672,36000.0
2012-06-06 11:30:00,21.85,21.85,21.76,21.77,45600.0,16.3747,16.3747,16.3073,16.3148,45600.0
2012-06-06 11:35:00,21.77,21.78,21.75,21.76,27400.0,16.3148,16.3222,16.2998,16.3073,27400.0
2012-06-06 11:40:00,21.76,21.79,21.75,21.79,14400.0,16.3073,16.3297,16.2998,16.3297,14400.0
2012-06-06 11:45:00,21.79,21.85,21.78,21.84,31100.0,16.3297,16.3747,16.3222,16.3672,31100.0
2012-06-06 11:50:00,21.84,21.86,21.82,21.83,42000.0,16.3672,16.3822,16.3522,16.3597,42000.0
2012-06-06 11:55:00,21.82,21.83,21.8,21.82,41000.0,16.3522,16.3597,16.3372,16.3522,41000.0
2012-06-06 12:00:00,21.83,21.85,21.82,21.84,16700.0,16.3597,16.3747,16.3522,16.3672,16700.0
2012-06-06 12:05:00,21.85,21.89,21.84,21.88,47900.0,16.3747,16.4047,16.3672,16.3972,47900.0
2012-06-06 12:10:00,21.88,21.9,21.87,21.88,26400.0,16.3972,16.4122,16.3897,16.3972,26400.0
2012-06-06 12:15:00,21.89,21.9,21.87,21.9,24900.0,16.4047,16.4122,16.3897,16.4122,24900.0
2012-06-06 12:20:00,21.89,21.9,21.87,21.88,67300.0,16.4047,16.4122,16.3897,16.3972,67300.0
2012-06-06 12:25:00,21.87,21.89,21.86,21.89,31600.0,16.3897,16.4047,16.3822,16.4047,31600.0
2012-06-06 12:30:00,21.88,21.89,21.86,21.89,25200.0,16.3972,16.4047,16.3822,16.4047,25200.0
2012-06-06 12:35:00,21.89,21.91,21.87,21.9,63100.0,16.4047,16.4197,16.3897,16.4122,63100.0
2012-06-06 12:40:00,21.9,21.92,21.89,21.9,44300.0,16.4122,16.4272,16.4047,16.4122,44300.0
2012-06-06 12:45:00,21.91,21.94,21.9,21.93,36400.0,16.4197,16.4422,16.4122,16.4347,36400.0
2012-06-06 12:50:00,21.94,21.94,21.91,21.92,16100.0,16.4422,16.4422,16.4197,16.4272,16100.0
2012-06-06 12:55:00,21.92,21.92,21.9,21.91,24000.0,16.4272,16.4272,16.4122,16.4197,24000.0
2012-06-06 13:00:00,21.91,21.91,21.83,21.84,34400.0,16.4197,16.4197,16.3597,16.3672,34400.0
2012-06-06 13:05:00,21.85,21.85,21.8,21.81,47700.0,16.3747,16.3747,16.3372,16.3447,47700.0
2012-06-06 13:10:00,21.82,21.83,21.74,21.75,77800.0,16.3522,16.3597,16.2923,16.2998,77800.0
2012-06-06 13:15:00,21.75,21.8,21.73,21.8,56800.0,16.2998,16.3372,16.2848,16.3372,56800.0
2012-06-06 13:20:00,21.81,21.81,21.76,21.76,75400.0,16.3447,16.3447,16.3073,16.3073,75400.0
2012-06-06 13:25:00,21.76,21.79,21.75,21.76,135800.0,16.3073,16.3297,16.2998,16.3073,135800.0
2012-06-06 13:30:00,21.76,21.76,21.71,21.74,74000.0,16.3073,16.3073,16.2698,16.2923,74000.0
2012-06-06 13:35:00,21.74,21.76,21.74,21.74,36700.0,16.2923,16.3073,16.2923,16.2923,36700.0
2012-06-06 13:40:00,21.75,21.75,21.72,21.73,21900.0,16.2998,16.2998,16.2773,16.2848,21900.0
2012-06-06 13:45:00,21.73,21.76,21.72,21.73,31800.0,16.2848,16.3073,16.2773,16.2848,31800.0
2012-06-06 13:50:00,21.74,21.75,21.7,21.72,23100.0,16.2923,16.2998,16.2623,16.2773,23100.0
2012-06-06 13:55:00,21.72,21.74,21.7,21.71,17400.0,16.2773,16.2923,16.2623,16.2698,17400.0
2012-06-06 14:00:00,21.71,21.71,21.67,21.67,44100.0,16.2698,16.2698,16.2398,16.2398,44100.0
2012-06-06 14:05:00,21.68,21.68,21.64,21.64,43700.0,16.2473,16.2473,16.2173,16.2173,43700.0
2012-06-06 14:10:00,21.65,21.65,21.59,21.61,43700.0,16.2248,16.2248,16.1799,16.1948,43700.0
2012-06-06 14:15:00,21.62,21.68,21.61,21.68,96900.0,16.2023,16.2473,16.1948,16.2473,96900.0
2012-06-06 14:20:00,21.68,21.74,21.68,21.74,68100.0,16.2473,16.2923,16.2473,16.2923,68100.0
2012-06-06 14:25:00,21.73,21.77,21.72,21.74,46600.0,16.2848,16.3148,16.2773,16.2923,46600.0
2012-06-06 14:30:00,21.75,21.8,21.74,21.78,28600.0,16.2998,16.3372,16.2923,16.3222,28600.0
2012-06-06 14:35:00,21.78,21.8,21.74,21.75,44600.0,16.3222,16.3372,16.2923,16.2998,44600.0
2012-06-06 14:40:00,21.75,21.75,21.71,21.72,48200.0,16.2998,16.2998,16.2698,16.2773,48200.0
2012-06-06 14:45:00,21.73,21.73,21.68,21.69,49400.0,16.2848,16.2848,16.2473,16.2548,49400.0
2012-06-06 14:50:00,21.7,21.75,21.69,21.71,41500.0,16.2623,16.2998,16.2548,16.2698,41500.0
2012-06-06 14:55:00,21.72,21.75,21.7,21.74,34200.0,16.2773,16.2998,16.2623,16.2923,34200.0
2012-06-06 15:00:00,21.74,21.74,21.72,21.74,17600.0,16.2923,16.2923,16.2773,16.2923,17600.0
2012-06-06 15:05:00,21.74,21.76,21.72,21.75,99600.0,16.2923,16.3073,16.2773,16.2998,99600.0
2012-06-06 15:10:00,21.75,21.77,21.73,21.74,39800.0,16.2998,16.3148,16.2848,16.2923,39800.0
2012-06-06 15:15:00,21.74,21.75,21.7,21.75,56300.0,16.2923,16.2998,16.2623,16.2998,56300.0
2012-06-06 15:20:00,21.74,21.76,21.72,21.74,44400.0,16.2923,16.3073,16.2773,16.2923,44400.0
2012-06-06 15:25:00,21.74,21.76,21.72,21.72,32900.0,16.2923,16.3073,16.2773,16.2773,32900.0
2012-06-06 15:30:00,21.73,21.73,21.7,21.7,53700.0,16.2848,16.2848,16.2623,16.2623,53700.0
2012-06-06 15:35:00,21.71,21.75,21.7,21.72,84200.0,16.2698,16.2998,16.2623,16.2773,84200.0
2012-06-06 15:40:00,21.71,21.77,21.7,21.76,72100.0,16.2698,16.3148,16.2623,16.3073,72100.0
2012-06-06 15:45:00,21.76,21.82,21.76,21.76,121600.0,16.3073,16.3522,16.3073,16.3073,121600.0
2012-06-06 15:50:00,21.76,21.82,21.75,21.82,114200.0,16.3073,16.3522,16.2998,16.3522,114200.0
2012-06-06 15:55:00,21.81,21.82,21.77,21.82,261200.0,16.3447,16.3522,16.3148,16.3522,261200.0
2012-06-07 09:30:00,22.11,22.38,22.1,22.1,210000.0,16.5696,16.7719,16.5621,16.5621,210000.0
2012-06-07 09:35:00,22.08,22.21,22.07,22.18,256800.0,16.5471,16.6445,16.5396,16.622,256800.0
2012-06-07 09:40:00,22.17,22.2,22.12,22.17,174100.0,16.6145,16.637,16.577,16.6145,174100.0
2012-06-07 09:45:00,22.17,22.2,22.11,22.14,84600.0,16.6145,16.637,16.5696,16.592,84600.0
2012-06-07 09:50:00,22.14,22.16,22.09,22.12,88100.0,16.592,16.607,16.5546,16.577,88100.0
2012-06-07 09:55:00,22.13,22.19,22.12,22.14,92200.0,16.5845,16.6295,16.577,16.592,92200.0
2012-06-07 10:00:00,22.13,22.17,21.91,21.92,210100.0,16.5845,16.6145,16.4197,16.4272,210100.0
2012-06-07 10:05:00,21.92,21.98,21.82,21.83,136300.0,16.4272,16.4721,16.3522,16.3597,136300.0
2012-06-07 10:10:00,21.83,21.85,21.79,21.84,95500.0,16.3597,16.3747,16.3297,16.3672,95500.0
2012-06-07 10:15:00,21.84,21.85,21.76,21.79,172100.0,16.3672,16.3747,16.3073,16.3297,172100.0
2012-06-07 10:20:00,21.79,21.89,21.79,21.88,83200.0,16.3297,16.4047,16.3297,16.3972,83200.0
2012-06-07 10:25:00,21.87,21.95,21.86,21.93,63700.0,16.3897,16.4496,16.3822,16.4347,63700.0
2012-06-07 10:30:00,21.94,21.96,21.87,21.88,74700.0,16.4422,16.4571,16.3897,16.3972,74700.0
2012-06-07 10:35:00,21.87,21.92,21.85,21.89,69200.0,16.3897,16.4272,16.3747,16.4047,69200.0
2012-06-07 10:40:00,21.89,21.99,21.88,21.95,138800.0,16.4047,16.4796,16.3972,16.4496,138800.0
2012-06-07 10:45:00,21.95,21.96,21.93,21.95,132400.0,16.4496,16.4571,16.4347,16.4496,132400.0
2012-06-07 10:50:00,21.96,21.96,21.92,21.95,70100.0,16.4571,16.4571,16.4272,16.4496,70100.0
2012-06-07 10:55:00,21.95,21.99,21.94,21.98,42400.0,16.4496,16.4796,16.4422,16.4721,42400.0
2012-06-07 11:00:00,21.99,22.01,21.97,22.01,42400.0,16.4796,16.4946,16.4646,16.4946,42400.0
2012-06-07 11:05:00,22.01,22.03,21.97,21.98,101700.0,16.4946,16.5096,16.4646,16.4721,101700.0
2012-06-07 11:10:00,21.97,21.99,21.93,21.94,46300.0,16.4646,16.4796,16.4347,16.4422,46300.0
2012-06-07 11:15:00,21.94,22.0,21.94,21.95,29000.0,16.4422,16.4871,16.4422,16.4496,29000.0
2012-06-07 11:20:00,21.96,22.02,21.96,22.0,209000.0,16.4571,16.5021,16.4571,16.4871,209000.0
2012-06-07 11:25:00,22.0,22.02,21.99,21.99,89600.0,16.4871,16.5021,16.4796,16.4796,89600.0
2012-06-07 11:30:00,21.99,22.03,21.97,22.03,25900.0,16.4796,16.5096,16.4646,16.5096,25900.0
2012-06-07 11:35:00,22.03,22.1,22.01,22.08,40100.0,16.5096,16.5621,16.4946,16.5471,40100.0
2012-06-07 11:40:00,22.09,22.09,22.04,22.05,36200.0,16.5546,16.5546,16.5171,16.5246,36200.0
2012-06-07 11:45:00,22.05,22.08,22.03,22.08,47500.0,16.5246,16.5471,16.5096,16.5471,47500.0
2012-06-07 11:50:00,22.08,22.1,22.04,22.1,67100.0,16.5471,16.5621,16.5171,16.5621,67100.0
2012-06-07 11:55:00,22.09,22.11,22.08,22.09,33800.0,16.5546,16.5696,16.5471,16.5546,33800.0
2012-06-07 12:00:00,22.09,22.12,22.06,22.09,38100.0,16.5546,16.577,16.5321,16.5546,38100.0
2012-06-07 12:05:00,22.09,22.09,22.0,22.06,35200.0,16.5546,16.5546,16.4871,16.5321,35200.0
2012-06-07 12:10:00,22.06,22.09,22.04,22.09,328000.0,16.5321,16.5546,16.5171,16.5546,328000.0
2012-06-07 12:15:00,22.1,22.14,22.08,22.11,54200.0,16.5621,16.592,16.5471,16.5696,54200.0
2012-06-07 12:20:00,22.12,22.15,22.09,22.1,51900.0,16.577,16.5995,16.5546,16.5621,51900.0
2012-06-07 12:25:00,22.1,22.11,22.06,22.1,42100.0,16.5621,16.5696,16.5321,16.5621,42100.0
2012-06-07 12:30:00,22.1,22.1,22.05,22.07,18500.0,16.5621,16.5621,16.5246,16.5396,18500.0
2012-06-07 12:35:00,22.07,22.08,22.05,22.07,18500.0,16.5396,16.5471,16.5246,16.5396,18500.0
2012-06-07 12:40:00,22.07,22.07,22.01,22.06,28300.0,16.5396,16.5396,16.4946,16.5321,28300.0
2012-06-07 12:45:00,22.05,22.07,22.01,22.06,27600.0,16.5246,16.5396,16.4946,16.5321,27600.0
2012-06-07 12:50:00,22.06,22.07,22.0,22.03,59700.0,16.5321,16.5396,16.4871,16.5096,59700.0
2012-06-07 12:55:00,22.03,22.04,22.0,22.03,20300.0,16.5096,16.5171,16.4871,16.5096,20300.0
2012-06-07 13:00:00,22.03,22.04,22.02,22.04,18300.0,16.5096,16.5171,16.5021,16.5171,18300.0
2012-06-07 13:05:00,22.04,22.04,22.02,22.02,8900.0,16.5171,16.5171,16.5021,16.5021,8900.0
2012-06-07 13:10:00,22.02,22.05,22.02,22.03,18700.0,16.5021,16.5246,16.5021,16.5096,18700.0
2012-06-07 13:15:00,22.03,22.05,22.03,22.04,23700.0,16.5096,16.5246,16.5096,16.5171,23700.0
2012-06-07 13:20:00,22.03,22.1,22.03,22.1,94900.0,16.5096,16.5621,16.5096,16.5621,94900.0
2012-06-07 13:25:00,22.1,22.11,22.09,22.11,24100.0,16.5621,16.5696,16.5546,16.5696,24100.0
2012-06-07 13:30:00,22.11,22.15,22.11,22.14,31300.0,16.5696,16.5995,16.5696,16.592,31300.0
2012-06-07 13:35:00,22.15,22.16,22.14,22.15,53900.0,16.5995,16.607,16.592,16.5995,53900.0
2012-06-07 13:40:00,22.16,22.17,22.14,22.15,37200.0,16.607,16.6145,16.592,16.5995,37200.0
2012-06-07 13:45:00,22.16,22.18,22.15,22.16,23400.0,16.607,16.622,16.5995,16.607,23400.0
2012-06-07 13:50:00,22.17,22.17,22.06,22.09,67700.0,16.6145,16.6145,16.5321,16.5546,67700.0
2012-06-07 13:55:00,22.09,22.11,22.08,22.1,11900.0,16.5546,16.5696,16.5471,16.5621,11900.0
2012-06-07 14:00:00,22.11,22.12,22.09,22.1,23200.0,16.5696,16.577,16.5546,16.5621,23200.0
2012-06-07 14:05:00,22.09,22.1,22.05,22.05,13400.0,16.5546,16.5621,16.5246,16.5246,13400.0
2012-06-07 14:10:00,22.06,22.09,22.05,22.09,22600.0,16.5321,16.5546,16.5246,16.5546,22600.0
2012-06-07 14:15:00,22.09,22.1,22.07,22.07,29200.0,16.5546,16.5621,16.5396,16.5396,29200.0
2012-06-07 14:20:00,22.08,22.13,22.08,22.1,24300.0,16.5471,16.5845,16.5471,16.5621,24300.0
2012-06-07 14:25:00,22.11,22.11,22.1,22.1,5900.0,16.5696,16.5696,16.5621,16.5621,5900.0
2012-06-07 14:30:00,22.11,22.11,22.07,22.07,16500.0,16.5696,16.5696,16.5396,16.5396,16500.0
2012-06-07 14:35:00,22.07,22.09,22.07,22.09,23000.0,16.5396,16.5546,16.5396,16.5546,23000.0
2012-06-07 14:40:00,22.09,22.1,22.07,22.07,31100.0,16.5546,16.5621,16.5396,16.5396,31100.0
2012-06-07 14:45:00,22.07,22.08,22.07,22.07,11800.0,16.5396,16.5471,16.5396,16.5396,11800.0
2012-06-07 14:50:00,22.08,22.1,22.07,22.1,33900.0,16.5471,16.5621,16.5396,16.5621,33900.0
2012-06-07 14:55:00,22.1,22.1,22.08,22.09,21800.0,16.5621,16.5621,16.5471,16.5546,21800.0
2012-06-07 15:00:00,22.09,22.09,22.05,22.05,33100.0,16.5546,16.5546,16.5246,16.5246,33100.0
2012-06-07 15:05:00,22.04,22.09,22.04,22.07,44700.0,16.5171,16.5546,16.5171,16.5396,44700.0
2012-06-07 15:10:00,22.07,22.08,22.05,22.08,45800.0,16.5396,16.5471,16.5246,16.5471,45800.0
2012-06-07 15:15:00,22.08,22.08,22.0,22.03,59200.0,16.5471,16.5471,16.4871,16.5096,59200.0
2012-06-07 15:20:00,22.03,22.04,21.96,21.96,102100.0,16.5096,16.5171,16.4571,16.4571,102100.0
2012-06-07 15:25:00,21.96,21.99,21.95,21.99,62600.0,16.4571,16.4796,16.4496,16.4796,62600.0
2012-06-07 15:30:00,21.98,22.0,21.96,21.98,53500.0,16.4721,16.4871,16.4571,16.4721,53500.0
2012-06-07 15:35:00,21.99,22.0,21.92,21.94,43400.0,16.4796,16.4871,16.4272,16.4422,43400.0
2012-06-07 15:40:00,21.94,21.97,21.91,21.93,106100.0,16.4422,16.4646,16.4197,16.4347,106100.0
2012-06-07 15:45:00,21.93,21.93,21.86,21.89,119800.0,16.4347,16.4347,16.3822,16.4047,119800.0
2012-06-07 15:50:00,21.89,21.89,21.83,21.84,173500.0,16.4047,16.4047,16.3597,16.3672,173500.0
2012-06-07 15:55:00,21.84,21.86,21.81,21.86,231200.0,16.3672,16.3822,16.3447,16.3822,231200.0
2012-06-08 09:30:00,21.85,21.85,21.55,21.59,140000.0,16.3747,16.3747,16.1499,16.1799,140000.0
2012-06-08 09:35:00,21.59,21.66,21.56,21.57,89100.0,16.1799,16.2323,16.1574,16.1649,89100.0
2012-06-08 09:40:00,21.57,21.6,21.51,21.56,50600.0,16.1649,16.1874,16.1199,16.1574,50600.0
2012-06-08 09:45:00,21.56,21.56,21.5,21.53,40800.0,16.1574,16.1574,16.1124,16.1349,40800.0
2012-06-08 09:50:00,21.54,21.55,21.5,21.54,33200.0,16.1424,16.1499,16.1124,16.1424,33200.0
2012-06-08 09:55:00,21.56,21.63,21.54,21.63,62600.0,16.1574,16.2098,16.1424,16.2098,62600.0
2012-06-08 10:00:00,21.61,21.68,21.54,21.68,84600.0,16.1948,16.2473,16.1424,16.2473,84600.0
2012-06-08 10:05:00,21.68,21.72,21.66,21.72,72400.0,16.2473,16.2773,16.2323,16.2773,72400.0
2012-06-08 10:10:00,21.71,21.74,21.68,21.71,73800.0,16.2698,16.2923,16.2473,16.2698,73800.0
2012-06-08 10:15:00,21.7,21.76,21.7,21.75,43900.0,16.2623,16.3073,16.2623,16.2998,43900.0
2012-06-08 10:20:00,21.74,21.74,21.66,21.66,56200.0,16.2923,16.2923,16.2323,16.2323,56200.0
2012-06-08 10:25:00,21.66,21.69,21.65,21.67,30000.0,16.2323,16.2548,16.2248,16.2398,30000.0
2012-06-08 10:30:00,21.66,21.67,21.64,21.67,34100.0,16.2323,16.2398,16.2173,16.2398,34100.0
2012-06-08 10:35:00,21.66,21.67,21.66,21.67,22600.0,16.2323,16.2398,16.2323,16.2398,22600.0
2012-06-08 10:40:00,21.67,21.67,21.65,21.67,25600.0,16.2398,16.2398,16.2248,16.2398,25600.0
2012-06-08 10:45:00,21.67,21.68,21.66,21.66,116600.0,16.2398,16.2473,16.2323,16.2323,116600.0
2012-06-08 10:50:00,21.67,21.68,21.65,21.66,55600.0,16.2398,16.2473,16.2248,16.2323,55600.0
2012-06-08 10:55:00,21.66,21.68,21.65,21.66,55400.0,16.2323,16.2473,16.2248,16.2323,55400.0
2012-06-08 11:00:00,21.67,21.68,21.65,21.67,94400.0,16.2398,16.2473,16.2248,16.2398,94400.0
2012-06-08 11:05:00,21.67,21.7,21.65,21.69,104200.0,16.2398,16.2623,16.2248,16.2548,104200.0
2012-06-08 11:10:00,21.69,21.69,21.65,21.66,66000.0,16.2548,16.2548,16.2248,16.2323,66000.0
2012-06-08 11:15:00,21.66,21.67,21.65,21.67,35600.0,16.2323,16.2398,16.2248,16.2398,35600.0
2012-06-08 11:20:00,21.67,21.68,21.66,21.67,51800.0,16.2398,16.2473,16.2323,16.2398,51800.0
2012-06-08 11:25:00,21.67,21.69,21.66,21.68,37400.0,16.2398,16.2548,16.2323,16.2473,37400.0
2012-06-08 11:30:00,21.68,21.72,21.68,21.71,37000.0,16.2473,16.2773,16.2473,16.2698,37000.0
2012-06-08 11:35:00,21.71,21.73,21.7,21.73,10000.0,16.2698,16.2848,16.2623,16.2848,10000.0
2012-06-08 11:40:00,21.73,21.75,21.72,21.75,48600.0,16.2848,16.2998,16.2773,16.2998,48600.0
2012-06-08 11:45:00,21.75,21.76,21.74,21.75,21000.0,16.2998,16.3073,16.2923,16.2998,21000.0
2012-06-08 11:50:00,21.76,21.76,21.74,21.74,18500.0,16.3073,16.3073,16.2923,16.2923,18500.0
2012-06-08 11:55:00,21.74,21.75,21.69,21.69,38000.0,16.2923,16.2998,16.2548,16.2548,38000.0
2012-06-08 12:00:00,21.7,21.73,21.7,21.71,24100.0,16.2623,16.2848,16.2623,16.2698,24100.0
2012-06-08 12:05:00,21.71,21.75,21.7,21.71,52100.0,16.2698,16.2998,16.2623,16.2698,52100.0
2012-06-08 12:10:00,21.71,21.75,21.71,21.72,30400.0,16.2698,16.2998,16.2698,16.2773,30400.0
2012-06-08 12:15:00,21.72,21.72,21.7,21.71,22800.0,16.2773,16.2773,16.2623,16.2698,22800.0
2012-06-08 12:20:00,21.71,21.72,21.7,21.7,34600.0,16.2698,16.2773,16.2623,16.2623,34600.0
2012-06-08 12:25:00,21.7,21.77,21.7,21.77,33500.0,16.2623,16.3148,16.2623,16.3148,33500.0
2012-06-08 12:30:00,21.77,21.85,21.77,21.84,48000.0,16.3148,16.3747,16.3148,16.3672,48000.0
2012-06-08 12:35:00,21.85,21.85,21.83,21.84,19700.0,16.3747,16.3747,16.3597,16.3672,19700.0
2012-06-08 12:40:00,21.84,21.86,21.83,21.86,13500.0,16.3672,16.3822,16.3597,16.3822,13500.0
2012-06-08 12:45:00,21.85,21.89,21.85,21.87,39100.0,16.3747,16.4047,16.3747,16.3897,39100.0
2012-06-08 12:50:00,21.88,21.89,21.85,21.87,30400.0,16.3972,16.4047,16.3747,16.3897,30400.0
2012-06-08 12:55:00,21.87,21.88,21.87,21.88,16600.0,16.3897,16.3972,16.3897,16.3972,16600.0
2012-06-08 13:00:00,21.89,21.96,21.88,21.96,24800.0,16.4047,16.4571,16.3972,16.4571,24800.0
2012-06-08 13:05:00,21.95,22.0,21.95,22.0,37700.0,16.4496,16.4871,16.4496,16.4871,37700.0
2012-06-08 13:10:00,22.0,22.0,21.98,21.98,20200.0,16.4871,16.4871,16.4721,16.4721,20200.0
2012-06-08 13:15:00,21.99,21.99,21.95,21.99,42300.0,16.4796,16.4796,16.4496,16.4796,42300.0
2012-06-08 13:20:00,21.99,22.0,21.98,22.0,11200.0,16.4796,16.4871,16.4721,16.4871,11200.0
2012-06-08 13:25:00,21.99,22.0,21.96,21.98,59500.0,16.4796,16.4871,16.4571,16.4721,59500.0
2012-06-08 13:30:00,21.98,21.98,21.96,21.96,11600.0,16.4721,16.4721,16.4571,16.4571,11600.0
2012-06-08 13:35:00,21.97,21.99,21.95,21.95,24300.0,16.4646,16.4796,16.4496,16.4496,24300.0
2012-06-08 13:40:00,21.95,21.96,21.92,21.92,25400.0,16.4496,16.4571,16.4272,16.4272,25400.0
2012-06-08 13:45:00,21.92,21.93,21.87,21.88,59200.0,16.4272,16.4347,16.3897,16.3972,59200.0
2012-06-08 13:50:00,21.87,21.92,21.87,21.92,24500.0,16.3897,16.4272,16.3897,16.4272,24500.0
2012-06-08 13:55:00,21.92,21.93,21.91,21.92,17000.0,16.4272,16.4347,16.4197,16.4272,17000.0
2012-06-08 14:00:00,21.92,21.95,21.92,21.95,21600.0,16.4272,16.4496,16.4272,16.4496,21600.0
2012-06-08 14:05:00,21.95,22.0,21.94,22.0,36000.0,16.4496,16.4871,16.4422,16.4871,36000.0
2012-06-08 14:10:00,21.99,22.0,21.97,21.97,79000.0,16.4796,16.4871,16.4646,16.4646,79000.0
2012-06-08 14:15:00,21.97,21.98,21.96,21.96,22000.0,16.4646,16.4721,16.4571,16.4571,22000.0
2012-06-08 14:20:00,21.96,21.99,21.96,21.98,43500.0,16.4571,16.4796,16.4571,16.4721,43500.0
2012-06-08 14:25:00,21.99,22.02,21.98,22.01,36500.0,16.4796,16.5021,16.4721,16.4946,36500.0
2012-06-08 14:30:00,22.01,22.07,22.01,22.07,29800.0,16.4946,16.5396,16.4946,16.5396,29800.0
2012-06-08 14:35:00,22.07,22.09,22.06,22.07,57400.0,16.5396,16.5546,16.5321,16.5396,57400.0
2012-06-08 14:40:00,22.07,22.08,22.06,22.07,35000.0,16.5396,16.5471,16.5321,16.5396,35000.0
2012-06-08 14:45:00,22.06,22.07,22.03,22.04,29600.0,16.5321,16.5396,16.5096,16.5171,29600.0
2012-06-08 14:50:00,22.04,22.04,22.03,22.03,8700.0,16.5171,16.5171,16.5096,16.5096,8700.0
2012-06-08 14:55:00,22.04,22.05,22.01,22.01,38400.0,16.5171,16.5246,16.4946,16.4946,38400.0
2012-06-08 15:00:00,22.02,22.02,22.0,22.01,27700.0,16.5021,16.5021,16.4871,16.4946,27700.0
2012-06-08 15:05:00,22.02,22.02,22.01,22.02,15500.0,16.5021,16.5021,16.4946,16.5021,15500.0
2012-06-08 15:10:00,22.02,22.05,22.01,22.05,37100.0,16.5021,16.5246,16.4946,16.5246,37100.0
2012-06-08 15:15:00,22.05,22.05,22.03,22.04,35000.0,16.5246,16.5246,16.5096,16.5171,35000.0
2012-06-08 15:20:00,22.04,22.04,22.01,22.03,40300.0,16.5171,16.5171,16.4946,16.5096,40300.0
2012-06-08 15:25:00,22.03,22.04,22.0,22.01,45300.0,16.5096,16.5171,16.4871,16.4946,45300.0
2012-06-08 15:30:00,22.01,22.03,21.99,22.03,253100.0,16.4946,16.5096,16.4796,16.5096,253100.0
2012-06-08 15:35:00,22.03,22.04,22.02,22.03,48300.0,16.5096,16.5171,16.5021,16.5096,48300.0
2012-06-08 15:40:00,22.03,22.05,22.02,22.04,111400.0,16.5096,16.5246,16.5021,16.5171,111400.0
2012-06-08 15:45:00,22.04,22.09,22.04,22.08,99700.0,16.5171,16.5546,16.5171,16.5471,99700.0
2012-06-08 15:50:00,22.09,22.09,22.05,22.05,111000.0,16.5546,16.5546,16.5246,16.5246,111000.0
2012-06-08 15:55:00,22.05,22.06,22.03,22.05,194900.0,16.5246,16.5321,16.5096,16.5246,194900.0
2012-06-11 09:30:00,22.28,22.29,22.11,22.15,152300.0,16.697,16.7044,16.5696,16.5995,152300.0
2012-06-11 09:35:00,22.16,22.23,22.16,22.21,116100.0,16.607,16.6595,16.607,16.6445,116100.0
2012-06-11 09:40:00,22.2,22.22,22.15,22.19,73100.0,16.637,16.652,16.5995,16.6295,73100.0
2012-06-11 09:45:00,22.19,22.22,22.15,22.21,82300.0,16.6295,16.652,16.5995,16.6445,82300.0
2012-06-11 09:50:00,22.21,22.3,22.18,22.27,109200.0,16.6445,16.7119,16.622,16.6895,109200.0
2012-06-11 09:55:00,22.27,22.28,22.09,22.12,143200.0,16.6895,16.697,16.5546,16.577,143200.0
2012-06-11 10:00:00,22.11,22.16,22.06,22.09,51900.0,16.5696,16.607,16.5321,16.5546,51900.0
2012-06-11 10:05:00,22.09,22.11,21.96,21.97,83200.0,16.5546,16.5696,16.4571,16.4646,83200.0
2012-06-11 10:10:00,21.97,21.98,21.92,21.95,92800.0,16.4646,16.4721,16.4272,16.4496,92800.0
2012-06-11 10:15:00,21.97,21.99,21.93,21.93,112500.0,16.4646,16.4796,16.4347,16.4347,112500.0
2012-06-11 10:20:00,21.93,21.97,21.92,21.94,59400.0,16.4347,16.4646,16.4272,16.4422,59400.0
2012-06-11 10:25:00,21.95,22.09,21.95,22.08,98100.0,16.4496,16.5546,16.4496,16.5471,98100.0
2012-06-11 10:30:00,22.07,22.07,21.99,22.06,75300.0,16.5396,16.5396,16.4796,16.5321,75300.0
2012-06-11 10:35:00,22.06,22.12,22.06,22.09,61800.0,16.5321,16.577,16.5321,16.5546,61800.0
2012-06-11 10:40:00,22.1,22.11,22.04,22.09,47500.0,16.5621,16.5696,16.5171,16.5546,47500.0
2012-06-11 10:45:00,22.09,22.09,22.02,22.05,44800.0,16.5546,16.5546,16.5021,16.5246,44800.0
2012-06-11 10:50:00,22.04,22.06,21.99,22.06,44300.0,16.5171,16.5321,16.4796,16.5321,44300.0
2012-06-11 10:55:00,22.05,22.07,22.01,22.05,104600.0,16.5246,16.5396,16.4946,16.5246,104600.0
2012-06-11 11:00:00,22.05,22.07,22.01,22.03,64500.0,16.5246,16.5396,16.4946,16.5096,64500.0
2012-06-11 11:05:00,22.03,22.1,22.02,22.1,44800.0,16.5096,16.5621,16.5021,16.5621,44800.0
2012-06-11 11:10:00,22.1,22.11,22.03,22.05,102600.0,16.5621,16.5696,16.5096,16.5246,102600.0
2012-06-11 11:15:00,22.04,22.06,22.03,22.04,39800.0,16.5171,16.5321,16.5096,16.5171,39800.0
2012-06-11 11:20:00,22.03,22.06,22.01,22.06,53300.0,16.5096,16.5321,16.4946,16.5321,53300.0
2012-06-11 11:25:00,22.06,22.07,22.04,22.05,42500.0,16.5321,16.5396,16.5171,16.5246,42500.0
2012-06-11 11:30:00,22.04,22.09,22.03,22.08,49800.0,16.5171,16.5546,16.5096,16.5471,49800.0
2012-06-11 11:35:00,22.09,22.13,22.09,22.13,49500.0,16.5546,16.5845,16.5546,16.5845,49500.0
2012-06-11 11:40:00,22.13,22.15,22.12,22.12,34100.0,16.5845,16.5995,16.577,16.577,34100.0
2012-06-11 11:45:00,22.12,22.12,22.08,22.09,28900.0,16.577,16.577,16.5471,16.5546,28900.0
2012-06-11 11:50:00,22.08,22.09,22.0,22.02,68200.0,16.5471,16.5546,16.4871,16.5021,68200.0
2012-06-11 11:55:00,22.02,22.07,22.0,22.03,58000.0,16.5021,16.5396,16.4871,16.5096,58000.0
2012-06-11 12:00:00,22.03,22.04,22.01,22.03,41900.0,16.5096,16.5171,16.4946,16.5096,41900.0
2012-06-11 12:05:00,22.04,22.06,22.02,22.03,45800.0,16.5171,16.5321,16.5021,16.5096,45800.0
2012-06-11 12:10:00,22.03,22.05,22.02,22.03,37100.0,16.5096,16.5246,16.5021,16.5096,37100.0
2012-06-11 12:15:00,22.02,22.03,22.0,22.0,50400.0,16.5021,16.5096,16.4871,16.4871,50400.0
2012-06-11 12:20:00,22.01,22.05,22.0,22.0,33600.0,16.4946,16.5246,16.4871,16.4871,33600.0
2012-06-11 12:25:00,22.01,22.01,21.98,22.01,48500.0,16.4946,16.4946,16.4721,16.4946,48500.0
2012-06-11 12:30:00,21.99,22.01,21.98,22.0,78600.0,16.4796,16.4946,16.4721,16.4871,78600.0
2012-06-11 12:35:00,22.0,22.02,21.99,22.02,31400.0,16.4871,16.5021,16.4796,16.5021,31400.0
2012-06-11 12:40:00,22.02,22.05,22.01,22.05,58400.0,16.5021,16.5246,16.4946,16.5246,58400.0
2012-06-11 12:45:00,22.04,22.08,22.03,22.03,31700.0,16.5171,16.5471,16.5096,16.5096,31700.0
2012-06-11 12:50:00,22.04,22.05,22.03,22.03,24400.0,16.5171,16.5246,16.5096,16.5096,24400.0
2012-06-11 12:55:00,22.04,22.05,22.03,22.05,14700.0,16.5171,16.5246,16.5096,16.5246,14700.0
2012-06-11 13:00:00,22.04,22.05,21.99,22.03,67200.0,16.5171,16.5246,16.4796,16.5096,67200.0
2012-06-11 13:05:00,22.02,22.04,22.02,22.04,34500.0,16.5021,16.5171,16.5021,16.5171,34500.0
2012-06-11 13:10:00,22.04,22.06,22.0,22.05,68600.0,16.5171,16.5321,16.4871,16.5246,68600.0
2012-06-11 13:15:00,22.06,22.08,22.03,22.06,55100.0,16.5321,16.5471,16.5096,16.5321,55100.0
2012-06-11 13:20:00,22.07,22.1,22.04,22.05,73900.0,16.5396,16.5621,16.5171,16.5246,73900.0
2012-06-11 13:25:00,22.04,22.06,22.03,22.05,30900.0,16.5171,16.5321,16.5096,16.5246,30900.0
2012-06-11 13:30:00,22.05,22.05,21.99,22.02,86400.0,16.5246,16.5246,16.4796,16.5021,86400.0
2012-06-11 13:35:00,22.02,22.05,22.0,22.01,45400.0,16.5021,16.5246,16.4871,16.4946,45400.0
2012-06-11 13:40:00,22.01,22.01,21.98,22.0,46000.0,16.4946,16.4946,16.4721,16.4871,46000.0
2012-06-11 13:45:00,22.0,22.01,22.0,22.01,30400.0,16.4871,16.4946,16.4871,16.4946,30400.0
2012-06-11 13:50:00,22.0,22.02,22.0,22.02,34500.0,16.4871,16.5021,16.4871,16.5021,34500.0
2012-06-11 13:55:00,22.02,22.02,22.01,22.02,12000.0,16.5021,16.5021,16.4946,16.5021,12000.0
2012-06-11 14:00:00,22.01,22.02,21.92,21.94,99100.0,16.4946,16.5021,16.4272,16.4422,99100.0
2012-06-11 14:05:00,21.94,21.98,21.93,21.98,41800.0,16.4422,16.4721,16.4347,16.4721,41800.0
2012-06-11 14:10:00,21.97,21.99,21.94,21.95,92700.0,16.4646,16.4796,16.4422,16.4496,92700.0
2012-06-11 14:15:00,21.94,21.97,21.93,21.93,77900.0,16.4422,16.4646,16.4347,16.4347,77900.0
2012-06-11 14:20:00,21.93,21.97,21.93,21.96,46700.0,16.4347,16.4646,16.4347,16.4571,46700.0
2012-06-11 14:25:00,21.97,21.99,21.96,21.99,49000.0,16.4646,16.4796,16.4571,16.4796,49000.0
2012-06-11 14:30:00,21.99,22.08,21.98,22.05,170600.0,16.4796,16.5471,16.4721,16.5246,170600.0
2012-06-11 14:35:00,22.05,22.06,22.03,22.05,92100.0,16.5246,16.5321,16.5096,16.5246,92100.0
2012-06-11 14:40:00,22.05,22.08,22.03,22.04,85000.0,16.5246,16.5471,16.5096,16.5171,85000.0
2012-06-11 14:45:00,22.03,22.04,22.01,22.02,24400.0,16.5096,16.5171,16.4946,16.5021,24400.0
2012-06-11 14:50:00,22.01,22.03,21.99,21.99,84500.0,16.4946,16.5096,16.4796,16.4796,84500.0
2012-06-11 14:55:00,21.98,22.06,21.98,22.04,52900.0,16.4721,16.5321,16.4721,16.5171,52900.0
2012-06-11 15:00:00,22.04,22.04,22.03,22.03,40300.0,16.5171,16.5171,16.5096,16.5096,40300.0
2012-06-11 15:05:00,22.04,22.05,22.0,22.02,95400.0,16.5171,16.5246,16.4871,16.5021,95400.0
2012-06-11 15:10:00,22.01,22.02,21.99,22.0,85700.0,16.4946,16.5021,16.4796,16.4871,85700.0
2012-06-11 15:15:00,22.0,22.0,21.96,21.98,138400.0,16.4871,16.4871,16.4571,16.4721,138400.0
2012-06-11 15:20:00,21.98,22.0,21.98,21.99,84500.0,16.4721,16.4871,16.4721,16.4796,84500.0
2012-06-11 15:25:00,21.99,21.99,21.96,21.97,68300.0,16.4796,16.4796,16.4571,16.4646,68300.0
2012-06-11 15:30:00,21.96,22.0,21.96,22.0,103500.0,16.4571,16.4871,16.4571,16.4871,103500.0
2012-06-11 15:35:00,22.0,22.08,21.99,22.08,200600.0,16.4871,16.5471,16.4796,16.5471,200600.0
2012-06-11 15:40:00,22.08,22.1,22.06,22.07,175700.0,16.5471,16.5621,16.5321,16.5396,175700.0
2012-06-11 15:45:00,22.06,22.07,22.03,22.04,138800.0,16.5321,16.5396,16.5096,16.5171,138800.0
2012-06-11 15:50:00,22.03,22.04,21.95,21.96,247800.0,16.5096,16.5171,16.4496,16.4571,247800.0
2012-06-11 15:55:00,21.95,21.95,21.9,21.93,286500.0,16.4496,16.4496,16.4122,16.4347,286500.0
2012-06-12 09:30:00,21.92,21.93,21.68,21.89,304400.0,16.4272,16.4347,16.2473,16.4047,304400.0
2012-06-12 09:35:00,21.9,21.92,21.75,21.75,103600.0,16.4122,16.4272,16.2998,16.2998,103600.0
2012-06-12 09:40:00,21.75,21.84,21.74,21.83,191100.0,16.2998,16.3672,16.2923,16.3597,191100.0
2012-06-12 09:45:00,21.82,21.88,21.81,21.86,110100.0,16.3522,16.3972,16.3447,16.3822,110100.0
2012-06-12 09:50:00,21.87,21.92,21.86,21.91,60400.0,16.3897,16.4272,16.3822,16.4197,60400.0
2012-06-12 09:55:00,21.91,21.92,21.9,21.91,77000.0,16.4197,16.4272,16.4122,16.4197,77000.0
2012-06-12 10:00:00,21.91,22.0,21.91,21.95,178000.0,16.4197,16.4871,16.4197,16.4496,178000.0
2012-06-12 10:05:00,21.95,21.96,21.9,21.9,40200.0,16.4496,16.4571,16.4122,16.4122,40200.0
2012-06-12 10:10:00,21.91,21.93,21.9,21.91,61200.0,16.4197,16.4347,16.4122,16.4197,61200.0
2012-06-12 10:15:00,21.91,21.95,21.89,21.89,49100.0,16.4197,16.4496,16.4047,16.4047,49100.0
2012-06-12 10:20:00,21.88,21.91,21.84,21.89,69000.0,16.3972,16.4197,16.3672,16.4047,69000.0
2012-06-12 10:25:00,21.89,21.93,21.89,21.91,38000.0,16.4047,16.4347,16.4047,16.4197,38000.0
2012-06-12 10:30:00,21.9,21.91,21.84,21.87,60100.0,16.4122,16.4197,16.3672,16.3897,60100.0
2012-06-12 10:35:00,21.87,21.89,21.78,21.79,100700.0,16.3897,16.4047,16.3222,16.3297,100700.0
2012-06-12 10:40:00,21.79,21.96,21.79,21.96,84500.0,16.3297,16.4571,16.3297,16.4571,84500.0
2012-06-12 10:45:00,21.94,21.99,21.93,21.97,36600.0,16.4422,16.4796,16.4347,16.4646,36600.0
2012-06-12 10:50:00,21.97,21.98,21.93,21.95,26300.0,16.4646,16.4721,16.4347,16.4496,26300.0
2012-06-12 10:55:00,21.96,22.0,21.94,21.95,49600.0,16.4571,16.4871,16.4422,16.4496,49600.0
2012-06-12 11:00:00,21.95,22.04,21.94,22.03,38200.0,16.4496,16.5171,16.4422,16.5096,38200.0
2012-06-12 11:05:00,22.03,22.07,22.03,22.03,29200.0,16.5096,16.5396,16.5096,16.5096,29200.0
2012-06-12 11:10:00,22.03,22.12,22.03,22.09,87100.0,16.5096,16.577,16.5096,16.5546,87100.0
2012-06-12 11:15:00,22.09,22.1,22.03,22.03,29200.0,16.5546,16.5621,16.5096,16.5096,29200.0
2012-06-12 11:20:00,22.02,22.11,22.02,22.09,29800.0,16.5021,16.5696,16.5021,16.5546,29800.0
2012-06-12 11:25:00,22.09,22.11,22.05,22.05,30000.0,16.5546,16.5696,16.5246,16.5246,30000.0
2012-06-12 11:30:00,22.06,22.07,22.02,22.04,24100.0,16.5321,16.5396,16.5021,16.5171,24100.0
2012-06-12 11:35:00,22.03,22.04,21.99,22.02,31000.0,16.5096,16.5171,16.4796,16.5021,31000.0
2012-06-12 11:40:00,22.01,22.01,21.98,22.0,38400.0,16.4946,16.4946,16.4721,16.4871,38400.0
2012-06-12 11:45:00,22.01,22.01,21.95,21.96,22800.0,16.4946,16.4946,16.4496,16.4571,22800.0
2012-06-12 11:50:00,21.95,21.96,21.92,21.92,47300.0,16.4496,16.4571,16.4272,16.4272,47300.0
2012-06-12 11:55:00,21.92,21.95,21.9,21.94,51100.0,16.4272,16.4496,16.4122,16.4422,51100.0
2012-06-12 12:00:00,21.94,21.97,21.94,21.96,40100.0,16.4422,16.4646,16.4422,16.4571,40100.0
2012-06-12 12:05:00,21.95,21.97,21.9,21.91,45200.0,16.4496,16.4646,16.4122,16.4197,45200.0
2012-06-12 12:10:00,21.9,21.91,21.88,21.91,32700.0,16.4122,16.4197,16.3972,16.4197,32700.0
2012-06-12 12:15:00,21.91,21.91,21.86,21.89,60300.0,16.4197,16.4197,16.3822,16.4047,60300.0
2012-06-12 12:20:00,21.9,21.93,21.9,21.93,42100.0,16.4122,16.4347,16.4122,16.4347,42100.0
2012-06-12 12:25:00,21.92,21.93,21.9,21.91,19800.0,16.4272,16.4347,16.4122,16.4197,19800.0
2012-06-12 12:30:00,21.9,21.91,21.87,21.89,70700.0,16.4122,16.4197,16.3897,16.4047,70700.0
2012-06-12 12:35:00,21.89,21.95,21.89,21.92,33000.0,16.4047,16.4496,16.4047,16.4272,33000.0
2012-06-12 12:40:00,21.92,21.94,21.89,21.92,59800.0,16.4272,16.4422,16.4047,16.4272,59800.0
2012-06-12 12:45:00,21.92,21.94,21.88,21.89,242200.0,16.4272,16.4422,16.3972,16.4047,242200.0
2012-06-12 12:50:00,21.89,21.92,21.88,21.92,88200.0,16.4047,16.4272,16.3972,16.4272,88200.0
2012-06-12 12:55:00,21.91,21.92,21.91,21.91,18300.0,16.4197,16.4272,16.4197,16.4197,18300.0
2012-06-12 13:00:00,21.91,21.92,21.9,21.92,40700.0,16.4197,16.4272,16.4122,16.4272,40700.0
2012-06-12 13:05:00,21.92,21.93,21.91,21.93,23200.0,16.4272,16.4347,16.4197,16.4347,23200.0
2012-06-12 13:10:00,21.93,22.02,21.92,21.98,81600.0,16.4347,16.5021,16.4272,16.4721,81600.0
2012-06-12 13:15:00,21.99,22.04,21.99,22.04,33900.0,16.4796,16.5171,16.4796,16.5171,33900.0
2012-06-12 13:20:00,22.04,22.05,21.98,22.0,52300.0,16.5171,16.5246,16.4721,16.4871,52300.0
2012-06-12 13:25:00,22.0,22.01,21.97,21.98,18000.0,16.4871,16.4946,16.4646,16.4721,18000.0
2012-06-12 13:30:00,21.97,21.99,21.94,21.94,36900.0,16.4646,16.4796,16.4422,16.4422,36900.0
2012-06-12 13:35:00,21.95,21.98,21.94,21.96,38200.0,16.4496,16.4721,16.4422,16.4571,38200.0
2012-06-12 13:40:00,21.97,22.0,21.97,21.98,24700.0,16.4646,16.4871,16.4646,16.4721,24700.0
2012-06-12 13:45:00,21.97,21.99,21.95,21.95,35700.0,16.4646,16.4796,16.4496,16.4496,35700.0
2012-06-12 13:50:00,21.95,21.97,21.92,21.95,42800.0,16.4496,16.4646,16.4272,16.4496,42800.0
2012-06-12 13:55:00,21.93,21.96,21.89,21.91,75600.0,16.4347,16.4571,16.4047,16.4197,75600.0
2012-06-12 14:00:00,21.91,21.95,21.9,21.95,56900.0,16.4197,16.4496,16.4122,16.4496,56900.0
2012-06-12 14:05:00,21.94,21.95,21.92,21.93,31100.0,16.4422,16.4496,16.4272,16.4347,31100.0
2012-06-12 14:10:00,21.92,21.96,21.91,21.96,39300.0,16.4272,16.4571,16.4197,16.4571,39300.0
2012-06-12 14:15:00,21.96,21.96,21.93,21.94,45000.0,16.4571,16.4571,16.4347,16.4422,45000.0
2012-06-12 14:20:00,21.94,21.98,21.93,21.96,39000.0,16.4422,16.4721,16.4347,16.4571,39000.0
2012-06-12 14:25:00,21.95,21.98,21.93,21.94,30700.0,16.4496,16.4721,16.4347,16.4422,30700.0
2012-06-12 14:30:00,21.94,21.99,21.93,21.99,59500.0,16.4422,16.4796,16.4347,16.4796,59500.0
2012-06-12 14:35:00,21.99,22.02,21.97,22.01,34700.0,16.4796,16.5021,16.4646,16.4946,34700.0
2012-06-12 14:40:00,22.02,22.02,21.99,22.0,20200.0,16.5021,16.5021,16.4796,16.4871,20200.0
2012-06-12 14:45:00,21.99,22.0,21.97,21.99,42600.0,16.4796,16.4871,16.4646,16.4796,42600.0
2012-06-12 14:50:00,21.98,22.0,21.95,21.97,31700.0,16.4721,16.4871,16.4496,16.4646,31700.0
2012-06-12 14:55:00,21.97,22.01,21.97,22.0,39000.0,16.4646,16.4946,16.4646,16.4871,39000.0
2012-06-12 15:00:00,22.0,22.0,21.98,21.98,44900.0,16.4871,16.4871,16.4721,16.4721,44900.0
2012-06-12 15:05:00,21.98,22.0,21.98,21.98,38900.0,16.4721,16.4871,16.4721,16.4721,38900.0
2012-06-12 15:10:00,21.99,22.0,21.97,21.97,61100.0,16.4796,16.4871,16.4646,16.4646,61100.0
2012-06-12 15:15:00,21.98,21.99,21.96,21.96,43600.0,16.4721,16.4796,16.4571,16.4571,43600.0
2012-06-12 15:20:00,21.96,21.97,21.92,21.94,152100.0,16.4571,16.4646,16.4272,16.4422,152100.0
2012-06-12 15:25:00,21.93,22.0,21.93,22.0,149000.0,16.4347,16.4871,16.4347,16.4871,149000.0
2012-06-12 15:30:00,22.0,22.04,22.0,22.01,102900.0,16.4871,16.5171,16.4871,16.4946,102900.0
2012-06-12 15:35:00,22.0,22.05,22.0,22.05,39700.0,16.4871,16.5246,16.4871,16.5246,39700.0
2012-06-12 15:40:00,22.05,22.14,22.03,22.14,129500.0,16.5246,16.592,16.5096,16.592,129500.0
2012-06-12 15:45:00,22.13,22.18,22.12,22.16,341000.0,16.5845,16.622,16.577,16.607,341000.0
2012-06-12 15:50:00,22.15,22.2,22.13,22.18,249700.0,16.5995,16.637,16.5845,16.622,249700.0
2012-06-12 15:55:00,22.18,22.18,22.16,22.17,282200.0,16.622,16.622,16.607,16.6145,282200.0
2012-06-13 09:30:00,22.04,22.06,21.9,22.03,86800.0,16.5171,16.5321,16.4122,16.5096,86800.0
2012-06-13 09:35:00,22.03,22.04,21.94,21.98,112400.0,16.5096,16.5171,16.4422,16.4721,112400.0
2012-06-13 09:40:00,21.98,22.02,21.95,22.0,64800.0,16.4721,16.5021,16.4496,16.4871,64800.0
2012-06-13 09:45:00,21.98,22.01,21.97,21.98,91200.0,16.4721,16.4946,16.4646,16.4721,91200.0
2012-06-13 09:50:00,21.98,21.99,21.9,21.95,151600.0,16.4721,16.4796,16.4122,16.4496,151600.0
2012-06-13 09:55:00,21.95,22.01,21.93,21.98,115600.0,16.4496,16.4946,16.4347,16.4721,115600.0
2012-06-13 10:00:00,21.98,22.05,21.98,22.02,112100.0,16.4721,16.5246,16.4721,16.5021,112100.0
2012-06-13 10:05:00,22.03,22.08,22.0,22.05,79800.0,16.5096,16.5471,16.4871,16.5246,79800.0
2012-06-13 10:10:00,22.05,22.07,22.03,22.05,49500.0,16.5246,16.5396,16.5096,16.5246,49500.0
2012-06-13 10:15:00,22.05,22.08,22.03,22.07,16600.0,16.5246,16.5471,16.5096,16.5396,16600.0
2012-06-13 10:20:00,22.07,22.09,22.04,22.04,59600.0,16.5396,16.5546,16.5171,16.5171,59600.0
2012-06-13 10:25:00,22.05,22.07,22.02,22.06,38300.0,16.5246,16.5396,16.5021,16.5321,38300.0
2012-06-13 10:30:00,22.06,22.11,22.06,22.11,36200.0,16.5321,16.5696,16.5321,16.5696,36200.0
2012-06-13 10:35:00,22.12,22.17,22.1,22.15,51400.0,16.577,16.6145,16.5621,16.5995,51400.0
2012-06-13 10:40:00,22.16,22.17,22.08,22.1,53600.0,16.607,16.6145,16.5471,16.5621,53600.0
2012-06-13 10:45:00,22.1,22.14,22.08,22.09,62700.0,16.5621,16.592,16.5471,16.5546,62700.0
2012-06-13 10:50:00,22.1,22.15,22.09,22.13,47800.0,16.5621,16.5995,16.5546,16.5845,47800.0
2012-06-13 10:55:00,22.12,22.13,22.1,22.12,32900.0,16.577,16.5845,16.5621,16.577,32900.0
2012-06-13 11:00:00,22.11,22.11,22.05,22.05,62100.0,16.5696,16.5696,16.5246,16.5246,62100.0
2012-06-13 11:05:00,22.05,22.06,22.01,22.01,36300.0,16.5246,16.5321,16.4946,16.4946,36300.0
2012-06-13 11:10:00,22.02,22.02,21.93,21.99,175300.0,16.5021,16.5021,16.4347,16.4796,175300.0
2012-06-13 11:15:00,21.98,22.0,21.95,21.97,57400.0,16.4721,16.4871,16.4496,16.4646,57400.0
2012-06-13 11:20:00,21.96,22.0,21.96,21.98,76600.0,16.4571,16.4871,16.4571,16.4721,76600.0
2012-06-13 11:25:00,21.98,21.98,21.95,21.96,115700.0,16.4721,16.4721,16.4496,16.4571,115700.0
2012-06-13 11:30:00,21.96,22.03,21.92,22.03,219600.0,16.4571,16.5096,16.4272,16.5096,219600.0
2012-06-13 11:35:00,22.02,22.03,21.97,22.0,99300.0,16.5021,16.5096,16.4646,16.4871,99300.0
2012-06-13 11:40:00,22.0,22.03,21.98,21.98,55000.0,16.4871,16.5096,16.4721,16.4721,55000.0
2012-06-13 11:45:00,21.98,21.99,21.94,21.98,75200.0,16.4721,16.4796,16.4422,16.4721,75200.0
2012-06-13 11:50:00,21.97,21.99,21.94,21.94,50400.0,16.4646,16.4796,16.4422,16.4422,50400.0
2012-06-13 11:55:00,21.95,21.99,21.94,21.98,44800.0,16.4496,16.4796,16.4422,16.4721,44800.0
2012-06-13 12:00:00,21.97,21.99,21.97,21.98,32600.0,16.4646,16.4796,16.4646,16.4721,32600.0
2012-06-13 12:05:00,21.98,21.98,21.94,21.98,75200.0,16.4721,16.4721,16.4422,16.4721,75200.0
2012-06-13 12:10:00,21.98,22.03,21.97,22.01,63900.0,16.4721,16.5096,16.4646,16.4946,63900.0
2012-06-13 12:15:00,22.0,22.01,21.97,22.0,16900.0,16.4871,16.4946,16.4646,16.4871,16900.0
2012-06-13 12:20:00,21.99,22.0,21.97,22.0,19800.0,16.4796,16.4871,16.4646,16.4871,19800.0
2012-06-13 12:25:00,22.0,22.0,21.97,21.99,29100.0,16.4871,16.4871,16.4646,16.4796,29100.0
2012-06-13 12:30:00,21.99,22.03,21.98,22.03,22500.0,16.4796,16.5096,16.4721,16.5096,22500.0
2012-06-13 12:35:00,22.03,22.06,22.0,22.06,33700.0,16.5096,16.5321,16.4871,16.5321,33700.0
2012-06-13 12:40:00,22.06,22.09,22.05,22.06,29900.0,16.5321,16.5546,16.5246,16.5321,29900.0
2012-06-13 12:45:00,22.07,22.1,22.04,22.04,23900.0,16.5396,16.5621,16.5171,16.5171,23900.0
2012-06-13 12:50:00,22.04,22.04,21.99,22.01,75400.0,16.5171,16.5171,16.4796,16.4946,75400.0
2012-06-13 12:55:00,22.01,22.05,22.01,22.03,30400.0,16.4946,16.5246,16.4946,16.5096,30400.0
2012-06-13 13:00:00,22.02,22.03,22.0,22.01,32500.0,16.5021,16.5096,16.4871,16.4946,32500.0
2012-06-13 13:05:00,22.01,22.05,22.0,22.04,29300.0,16.4946,16.5246,16.4871,16.5171,29300.0
2012-06-13 13:10:00,22.04,22.07,22.04,22.05,35200.0,16.5171,16.5396,16.5171,16.5246,35200.0
2012-06-13 13:15:00,22.04,22.07,22.03,22.05,63400.0,16.5171,16.5396,16.5096,16.5246,63400.0
2012-06-13 13:20:00,22.04,22.04,22.01,22.01,32700.0,16.5171,16.5171,16.4946,16.4946,32700.0
2012-06-13 13:25:00,22.02,22.05,22.0,22.04,71900.0,16.5021,16.5246,16.4871,16.5171,71900.0
2012-06-13 13:30:00,22.05,22.05,21.98,21.99,70500.0,16.5246,16.5246,16.4721,16.4796,70500.0
2012-06-13 13:35:00,22.0,22.0,21.98,21.99,24600.0,16.4871,16.4871,16.4721,16.4796,24600.0
2012-06-13 13:40:00,22.0,22.0,21.95,21.97,149800.0,16.4871,16.4871,16.4496,16.4646,149800.0
2012-06-13 13:45:00,21.97,22.01,21.96,21.98,98800.0,16.4646,16.4946,16.4571,16.4721,98800.0
2012-06-13 13:50:00,21.98,22.0,21.96,21.97,92700.0,16.4721,16.4871,16.4571,16.4646,92700.0
2012-06-13 13:55:00,21.97,21.97,21.92,21.92,90500.0,16.4646,16.4646,16.4272,16.4272,90500.0
2012-06-13 14:00:00,21.92,21.93,21.92,21.93,34300.0,16.4272,16.4347,16.4272,16.4347,34300.0
2012-06-13 14:05:00,21.93,21.93,21.92,21.92,45500.0,16.4347,16.4347,16.4272,16.4272,45500.0
2012-06-13 14:10:00,21.92,21.93,21.84,21.84,135400.0,16.4272,16.4347,16.3672,16.3672,135400.0
2012-06-13 14:15:00,21.84,21.89,21.82,21.89,185600.0,16.3672,16.4047,16.3522,16.4047,185600.0
2012-06-13 14:20:00,21.89,21.98,21.88,21.98,148100.0,16.4047,16.4721,16.3972,16.4721,148100.0
2012-06-13 14:25:00,21.97,21.98,21.93,21.98,120100.0,16.4646,16.4721,16.4347,16.4721,120100.0
2012-06-13 14:30:00,21.98,21.99,21.95,21.98,93300.0,16.4721,16.4796,16.4496,16.4721,93300.0
2012-06-13 14:35:00,21.99,21.99,21.97,21.97,37000.0,16.4796,16.4796,16.4646,16.4646,37000.0
2012-06-13 14:40:00,21.98,22.0,21.9,21.92,94100.0,16.4721,16.4871,16.4122,16.4272,94100.0
2012-06-13 14:45:00,21.92,21.93,21.88,21.92,75200.0,16.4272,16.4347,16.3972,16.4272,75200.0
2012-06-13 14:50:00,21.91,21.92,21.89,21.91,88300.0,16.4197,16.4272,16.4047,16.4197,88300.0
2012-06-13 14:55:00,21.91,21.92,21.89,21.91,48300.0,16.4197,16.4272,16.4047,16.4197,48300.0
2012-06-13 15:00:00,21.91,21.95,21.89,21.91,156400.0,16.4197,16.4496,16.4047,16.4197,156400.0
2012-06-13 15:05:00,21.91,21.92,21.88,21.91,101700.0,16.4197,16.4272,16.3972,16.4197,101700.0
2012-06-13 15:10:00,21.91,21.92,21.86,21.87,104000.0,16.4197,16.4272,16.3822,16.3897,104000.0
2012-06-13 15:15:00,21.87,21.87,21.86,21.86,172500.0,16.3897,16.3897,16.3822,16.3822,172500.0
2012-06-13 15:20:00,21.86,21.87,21.78,21.85,131300.0,16.3822,16.3897,16.3222,16.3747,131300.0
2012-06-13 15:25:00,21.85,21.85,21.75,21.75,80900.0,16.3747,16.3747,16.2998,16.2998,80900.0
2012-06-13 15:30:00,21.75,21.81,21.75,21.78,139500.0,16.2998,16.3447,16.2998,16.3222,139500.0
2012-06-13 15:35:00,21.78,21.84,21.78,21.83,127000.0,16.3222,16.3672,16.3222,16.3597,127000.0
2012-06-13 15:40:00,21.83,21.86,21.78,21.79,168600.0,16.3597,16.3822,16.3222,16.3297,168600.0
2012-06-13 15:45:00,21.78,21.82,21.74,21.75,262900.0,16.3222,16.3522,16.2923,16.2998,262900.0
2012-06-13 15:50:00,21.75,21.84,21.75,21.79,198900.0,16.2998,16.3672,16.2998,16.3297,198900.0
2012-06-13 15:55:00,21.8,21.87,21.79,21.86,586900.0,16.3372,16.3897,16.3297,16.3822,586900.0
2012-06-14 09:30:00,21.78,21.92,21.61,21.69,134900.0,16.3222,16.4272,16.1948,16.2548,134900.0
2012-06-14 09:35:00,21.67,21.69,21.58,21.63,98200.0,16.2398,16.2548,16.1724,16.2098,98200.0
2012-06-14 09:40:00,21.62,21.78,21.62,21.76,89700.0,16.2023,16.3222,16.2023,16.3073,89700.0
2012-06-14 09:45:00,21.76,21.83,21.75,21.77,28000.0,16.3073,16.3597,16.2998,16.3148,28000.0
2012-06-14 09:50:00,21.77,21.85,21.77,21.85,42600.0,16.3148,16.3747,16.3148,16.3747,42600.0
2012-06-14 09:55:00,21.86,21.95,21.84,21.93,47800.0,16.3822,16.4496,16.3672,16.4347,47800.0
2012-06-14 10:00:00,21.94,21.99,21.93,21.98,60900.0,16.4422,16.4796,16.4347,16.4721,60900.0
2012-06-14 10:05:00,21.98,21.99,21.94,21.94,52000.0,16.4721,16.4796,16.4422,16.4422,52000.0
2012-06-14 10:10:00,21.95,21.98,21.89,21.9,63300.0,16.4496,16.4721,16.4047,16.4122,63300.0
2012-06-14 10:15:00,21.9,21.93,21.89,21.92,40700.0,16.4122,16.4347,16.4047,16.4272,40700.0
2012-06-14 10:20:00,21.92,21.92,21.88,21.89,40000.0,16.4272,16.4272,16.3972,16.4047,40000.0
2012-06-14 10:25:00,21.89,21.95,21.89,21.93,32100.0,16.4047,16.4496,16.4047,16.4347,32100.0
2012-06-14 10:30:00,21.94,21.94,21.85,21.9,37500.0,16.4422,16.4422,16.3747,16.4122,37500.0
2012-06-14 10:35:00,21.9,21.93,21.88,21.89,22500.0,16.4122,16.4347,16.3972,16.4047,22500.0
2012-06-14 10:40:00,21.89,21.93,21.88,21.89,32000.0,16.4047,16.4347,16.3972,16.4047,32000.0
2012-06-14 10:45:00,21.89,21.91,21.87,21.87,78400.0,16.4047,16.4197,16.3897,16.3897,78400.0
2012-06-14 10:50:00,21.87,21.88,21.85,21.88,36400.0,16.3897,16.3972,16.3747,16.3972,36400.0
2012-06-14 10:55:00,21.88,21.9,21.87,21.88,29100.0,16.3972,16.4122,16.3897,16.3972,29100.0
2012-06-14 11:00:00,21.89,21.89,21.84,21.84,49000.0,16.4047,16.4047,16.3672,16.3672,49000.0
2012-06-14 11:05:00,21.84,21.84,21.82,21.82,23800.0,16.3672,16.3672,16.3522,16.3522,23800.0
2012-06-14 11:10:00,21.82,21.82,21.79,21.8,59600.0,16.3522,16.3522,16.3297,16.3372,59600.0
2012-06-14 11:15:00,21.81,21.82,21.78,21.81,50200.0,16.3447,16.3522,16.3222,16.3447,50200.0
2012-06-14 11:20:00,21.81,21.82,21.8,21.81,9500.0,16.3447,16.3522,16.3372,16.3447,9500.0
2012-06-14 11:25:00,21.81,21.83,21.8,21.81,59800.0,16.3447,16.3597,16.3372,16.3447,59800.0
2012-06-14 11:30:00,21.82,21.83,21.79,21.8,27200.0,16.3522,16.3597,16.3297,16.3372,27200.0
2012-06-14 11:35:00,21.79,21.83,21.78,21.81,38300.0,16.3297,16.3597,16.3222,16.3447,38300.0
2012-06-14 11:40:00,21.82,21.82,21.77,21.78,16300.0,16.3522,16.3522,16.3148,16.3222,16300.0
2012-06-14 11:45:00,21.77,21.78,21.77,21.77,19000.0,16.3148,16.3222,16.3148,16.3148,19000.0
2012-06-14 11:50:00,21.77,21.78,21.77,21.78,12500.0,16.3148,16.3222,16.3148,16.3222,12500.0
2012-06-14 11:55:00,21.77,21.78,21.74,21.74,28700.0,16.3148,16.3222,16.2923,16.2923,28700.0
2012-06-14 12:00:00,21.75,21.75,21.7,21.71,104800.0,16.2998,16.2998,16.2623,16.2698,104800.0
2012-06-14 12:05:00,21.71,21.75,21.71,21.75,34500.0,16.2698,16.2998,16.2698,16.2998,34500.0
2012-06-14 12:10:00,21.75,21.78,21.73,21.74,29200.0,16.2998,16.3222,16.2848,16.2923,29200.0
2012-06-14 12:15:00,21.74,21.76,21.73,21.76,13900.0,16.2923,16.3073,16.2848,16.3073,13900.0
2012-06-14 12:20:00,21.75,21.77,21.74,21.76,37900.0,16.2998,16.3148,16.2923,16.3073,37900.0
2012-06-14 12:25:00,21.76,21.77,21.73,21.73,27100.0,16.3073,16.3148,16.2848,16.2848,27100.0
2012-06-14 12:30:00,21.73,21.74,21.71,21.72,27500.0,16.2848,16.2923,16.2698,16.2773,27500.0
2012-06-14 12:35:00,21.73,21.75,21.73,21.74,22300.0,16.2848,16.2998,16.2848,16.2923,22300.0
2012-06-14 12:40:00,21.75,21.78,21.75,21.77,31700.0,16.2998,16.3222,16.2998,16.3148,31700.0
2012-06-14 12:45:00,21.77,21.79,21.76,21.79,34000.0,16.3148,16.3297,16.3073,16.3297,34000.0
2012-06-14 12:50:00,21.78,21.8,21.77,21.79,29700.0,16.3222,16.3372,16.3148,16.3297,29700.0
2012-06-14 12:55:00,21.79,21.82,21.79,21.82,21400.0,16.3297,16.3522,16.3297,16.3522,21400.0
2012-06-14 13:00:00,21.82,21.86,21.81,21.85,36700.0,16.3522,16.3822,16.3447,16.3747,36700.0
2012-06-14 13:05:00,21.85,21.86,21.83,21.84,29800.0,16.3747,16.3822,16.3597,16.3672,29800.0
2012-06-14 13:10:00,21.84,21.85,21.83,21.84,25800.0,16.3672,16.3747,16.3597,16.3672,25800.0
2012-06-14 13:15:00,21.84,21.85,21.8,21.84,115300.0,16.3672,16.3747,16.3372,16.3672,115300.0
2012-06-14 13:20:00,21.83,21.84,21.8,21.81,79200.0,16.3597,16.3672,16.3372,16.3447,79200.0
2012-06-14 13:25:00,21.81,21.81,21.78,21.8,69700.0,16.3447,16.3447,16.3222,16.3372,69700.0
2012-06-14 13:30:00,21.79,21.83,21.79,21.82,34200.0,16.3297,16.3597,16.3297,16.3522,34200.0
2012-06-14 13:35:00,21.82,21.84,21.81,21.83,52600.0,16.3522,16.3672,16.3447,16.3597,52600.0
2012-06-14 13:40:00,21.83,21.83,21.8,21.82,24600.0,16.3597,16.3597,16.3372,16.3522,24600.0
2012-06-14 13:45:00,21.81,21.82,21.81,21.81,13800.0,16.3447,16.3522,16.3447,16.3447,13800.0
2012-06-14 13:50:00,21.8,21.82,21.8,21.82,20000.0,16.3372,16.3522,16.3372,16.3522,20000.0
2012-06-14 13:55:00,21.82,21.82,21.8,21.82,20200.0,16.3522,16.3522,16.3372,16.3522,20200.0
2012-06-14 14:00:00,21.82,21.83,21.81,21.83,15500.0,16.3522,16.3597,16.3447,16.3597,15500.0
2012-06-14 14:05:00,21.83,21.84,21.83,21.84,27500.0,16.3597,16.3672,16.3597,16.3672,27500.0
2012-06-14 14:10:00,21.84,21.84,21.83,21.84,16800.0,16.3672,16.3672,16.3597,16.3672,16800.0
2012-06-14 14:15:00,21.83,21.85,21.83,21.83,65800.0,16.3597,16.3747,16.3597,16.3597,65800.0
2012-06-14 14:20:00,21.83,21.84,21.79,21.79,33200.0,16.3597,16.3672,16.3297,16.3297,33200.0
2012-06-14 14:25:00,21.79,21.79,21.76,21.77,45600.0,16.3297,16.3297,16.3073,16.3148,45600.0
2012-06-14 14:30:00,21.77,21.77,21.73,21.74,52200.0,16.3148,16.3148,16.2848,16.2923,52200.0
2012-06-14 14:35:00,21.74,21.76,21.73,21.76,29000.0,16.2923,16.3073,16.2848,16.3073,29000.0
2012-06-14 14:40:00,21.75,21.76,21.71,21.76,77500.0,16.2998,16.3073,16.2698,16.3073,77500.0
2012-06-14 14:45:00,21.75,21.75,21.73,21.73,13100.0,16.2998,16.2998,16.2848,16.2848,13100.0
2012-06-14 14:50:00,21.74,21.74,21.68,21.69,40500.0,16.2923,16.2923,16.2473,16.2548,40500.0
2012-06-14 14:55:00,21.69,21.69,21.63,21.64,91600.0,16.2548,16.2548,16.2098,16.2173,91600.0
2012-06-14 15:00:00,21.64,21.72,21.63,21.7,85600.0,16.2173,16.2773,16.2098,16.2623,85600.0
2012-06-14 15:05:00,21.7,21.89,21.69,21.81,135700.0,16.2623,16.4047,16.2548,16.3447,135700.0
2012-06-14 15:10:00,21.8,21.89,21.8,21.87,102800.0,16.3372,16.4047,16.3372,16.3897,102800.0
2012-06-14 15:15:00,21.87,21.87,21.78,21.78,75500.0,16.3897,16.3897,16.3222,16.3222,75500.0
2012-06-14 15:20:00,21.77,21.79,21.69,21.69,46900.0,16.3148,16.3297,16.2548,16.2548,46900.0
2012-06-14 15:25:00,21.68,21.71,21.65,21.67,111800.0,16.2473,16.2698,16.2248,16.2398,111800.0
2012-06-14 15:30:00,21.67,21.75,21.66,21.73,133900.0,16.2398,16.2998,16.2323,16.2848,133900.0
2012-06-14 15:35:00,21.73,21.84,21.73,21.82,85300.0,16.2848,16.3672,16.2848,16.3522,85300.0
2012-06-14 15:40:00,21.81,21.84,21.76,21.76,85600.0,16.3447,16.3672,16.3073,16.3073,85600.0
2012-06-14 15:45:00,21.76,21.89,21.76,21.85,199500.0,16.3073,16.4047,16.3073,16.3747,199500.0
2012-06-14 15:50:00,21.85,21.88,21.79,21.8,120900.0,16.3747,16.3972,16.3297,16.3372,120900.0
2012-06-14 15:55:00,21.8,21.82,21.78,21.8,204300.0,16.3372,16.3522,16.3222,16.3372,204300.0
2012-06-15 09:30:00,21.76,21.81,21.53,21.55,230300.0,16.3073,16.3447,16.1349,16.1499,230300.0
2012-06-15 09:35:00,21.57,21.64,21.55,21.57,81100.0,16.1649,16.2173,16.1499,16.1649,81100.0
2012-06-15 09:40:00,21.56,21.57,21.52,21.54,132900.0,16.1574,16.1649,16.1274,16.1424,132900.0
2012-06-15 09:45:00,21.55,21.68,21.55,21.62,101200.0,16.1499,16.2473,16.1499,16.2023,101200.0
2012-06-15 09:50:00,21.62,21.67,21.62,21.62,81200.0,16.2023,16.2398,16.2023,16.2023,81200.0
2012-06-15 09:55:00,21.62,21.64,21.55,21.6,100200.0,16.2023,16.2173,16.1499,16.1874,100200.0
2012-06-15 10:00:00,21.59,21.6,21.53,21.53,76900.0,16.1799,16.1874,16.1349,16.1349,76900.0
2012-06-15 10:05:00,21.53,21.59,21.52,21.54,66900.0,16.1349,16.1799,16.1274,16.1424,66900.0
2012-06-15 10:10:00,21.54,21.57,21.53,21.54,30800.0,16.1424,16.1649,16.1349,16.1424,30800.0
2012-06-15 10:15:00,21.54,21.59,21.52,21.52,68200.0,16.1424,16.1799,16.1274,16.1274,68200.0
2012-06-15 10:20:00,21.52,21.54,21.47,21.47,110000.0,16.1274,16.1424,16.0899,16.0899,110000.0
2012-06-15 10:25:00,21.48,21.51,21.47,21.49,61100.0,16.0974,16.1199,16.0899,16.1049,61100.0
2012-06-15 10:30:00,21.49,21.55,21.47,21.54,71200.0,16.1049,16.1499,16.0899,16.1424,71200.0
2012-06-15 10:35:00,21.54,21.55,21.5,21.53,42700.0,16.1424,16.1499,16.1124,16.1349,42700.0
2012-06-15 10:40:00,21.52,21.53,21.46,21.5,109700.0,16.1274,16.1349,16.0824,16.1124,109700.0
2012-06-15 10:45:00,21.5,21.56,21.48,21.55,67600.0,16.1124,16.1574,16.0974,16.1499,67600.0
2012-06-15 10:50:00,21.55,21.56,21.48,21.51,56100.0,16.1499,16.1574,16.0974,16.1199,56100.0
2012-06-15 10:55:00,21.51,21.54,21.51,21.52,63500.0,16.1199,16.1424,16.1199,16.1274,63500.0
2012-06-15 11:00:00,21.53,21.54,21.44,21.44,104600.0,16.1349,16.1424,16.0674,16.0674,104600.0
2012-06-15 11:05:00,21.45,21.48,21.42,21.48,113300.0,16.0749,16.0974,16.0525,16.0974,113300.0
2012-06-15 11:10:00,21.48,21.5,21.45,21.48,47900.0,16.0974,16.1124,16.0749,16.0974,47900.0
2012-06-15 11:15:00,21.48,21.48,21.42,21.47,72700.0,16.0974,16.0974,16.0525,16.0899,72700.0
2012-06-15 11:20:00,21.47,21.51,21.44,21.44,61000.0,16.0899,16.1199,16.0674,16.0674,61000.0
2012-06-15 11:25:00,21.44,21.48,21.43,21.48,39500.0,16.0674,16.0974,16.06,16.0974,39500.0
2012-06-15 11:30:00,21.48,21.5,21.45,21.46,57100.0,16.0974,16.1124,16.0749,16.0824,57100.0
2012-06-15 11:35:00,21.46,21.51,21.45,21.51,35400.0,16.0824,16.1199,16.0749,16.1199,35400.0
2012-06-15 11:40:00,21.5,21.53,21.5,21.51,45100.0,16.1124,16.1349,16.1124,16.1199,45100.0
2012-06-15 11:45:00,21.51,21.55,21.5,21.53,42600.0,16.1199,16.1499,16.1124,16.1349,42600.0
2012-06-15 11:50:00,21.52,21.55,21.5,21.52,55000.0,16.1274,16.1499,16.1124,16.1274,55000.0
2012-06-15 11:55:00,21.52,21.53,21.5,21.51,40500.0,16.1274,16.1349,16.1124,16.1199,40500.0
2012-06-15 12:00:00,21.51,21.52,21.5,21.51,33300.0,16.1199,16.1274,16.1124,16.1199,33300.0
2012-06-15 12:05:00,21.52,21.55,21.5,21.54,32200.0,16.1274,16.1499,16.1124,16.1424,32200.0
2012-06-15 12:10:00,21.55,21.59,21.54,21.59,46700.0,16.1499,16.1799,16.1424,16.1799,46700.0
2012-06-15 12:15:00,21.59,21.59,21.54,21.54,19600.0,16.1799,16.1799,16.1424,16.1424,19600.0
2012-06-15 12:20:00,21.54,21.55,21.51,21.51,18500.0,16.1424,16.1499,16.1199,16.1199,18500.0
2012-06-15 12:25:00,21.51,21.55,21.51,21.53,29400.0,16.1199,16.1499,16.1199,16.1349,29400.0
2012-06-15 12:30:00,21.53,21.55,21.53,21.54,11400.0,16.1349,16.1499,16.1349,16.1424,11400.0
2012-06-15 12:35:00,21.54,21.54,21.5,21.5,16600.0,16.1424,16.1424,16.1124,16.1124,16600.0
2012-06-15 12:40:00,21.51,21.52,21.48,21.5,42100.0,16.1199,16.1274,16.0974,16.1124,42100.0
2012-06-15 12:45:00,21.5,21.52,21.49,21.52,20500.0,16.1124,16.1274,16.1049,16.1274,20500.0
2012-06-15 12:50:00,21.51,21.54,21.51,21.51,25200.0,16.1199,16.1424,16.1199,16.1199,25200.0
2012-06-15 12:55:00,21.51,21.52,21.49,21.51,26000.0,16.1199,16.1274,16.1049,16.1199,26000.0
2012-06-15 13:00:00,21.51,21.56,21.51,21.56,34200.0,16.1199,16.1574,16.1199,16.1574,34200.0
2012-06-15 13:05:00,21.57,21.57,21.54,21.56,27700.0,16.1649,16.1649,16.1424,16.1574,27700.0
2012-06-15 13:10:00,21.56,21.58,21.55,21.55,40100.0,16.1574,16.1724,16.1499,16.1499,40100.0
2012-06-15 13:15:00,21.56,21.6,21.55,21.59,77000.0,16.1574,16.1874,16.1499,16.1799,77000.0
2012-06-15 13:20:00,21.59,21.59,21.53,21.55,31500.0,16.1799,16.1799,16.1349,16.1499,31500.0
2012-06-15 13:25:00,21.54,21.55,21.52,21.54,54500.0,16.1424,16.1499,16.1274,16.1424,54500.0
2012-06-15 13:30:00,21.55,21.55,21.53,21.54,12500.0,16.1499,16.1499,16.1349,16.1424,12500.0
2012-06-15 13:35:00,21.54,21.56,21.54,21.54,27600.0,16.1424,16.1574,16.1424,16.1424,27600.0
2012-06-15 13:40:00,21.54,21.55,21.53,21.53,16200.0,16.1424,16.1499,16.1349,16.1349,16200.0
2012-06-15 13:45:00,21.53,21.55,21.52,21.55,18900.0,16.1349,16.1499,16.1274,16.1499,18900.0
2012-06-15 13:50:00,21.54,21.55,21.5,21.51,65400.0,16.1424,16.1499,16.1124,16.1199,65400.0
2012-06-15 13:55:00,21.51,21.56,21.51,21.53,20500.0,16.1199,16.1574,16.1199,16.1349,20500.0
2012-06-15 14:00:00,21.53,21.54,21.53,21.53,10900.0,16.1349,16.1424,16.1349,16.1349,10900.0
2012-06-15 14:05:00,21.54,21.54,21.53,21.54,9700.0,16.1424,16.1424,16.1349,16.1424,9700.0
2012-06-15 14:10:00,21.53,21.54,21.53,21.53,48500.0,16.1349,16.1424,16.1349,16.1349,48500.0
2012-06-15 14:15:00,21.53,21.54,21.52,21.52,27300.0,16.1349,16.1424,16.1274,16.1274,27300.0
2012-06-15 14:20:00,21.52,21.53,21.5,21.51,59800.0,16.1274,16.1349,16.1124,16.1199,59800.0
2012-06-15 14:25:00,21.51,21.51,21.47,21.49,80200.0,16.1199,16.1199,16.0899,16.1049,80200.0
2012-06-15 14:30:00,21.5,21.51,21.47,21.5,45600.0,16.1124,16.1199,16.0899,16.1124,45600.0
2012-06-15 14:35:00,21.5,21.51,21.48,21.51,58300.0,16.1124,16.1199,16.0974,16.1199,58300.0
2012-06-15 14:40:00,21.51,21.54,21.5,21.54,116300.0,16.1199,16.1424,16.1124,16.1424,116300.0
2012-06-15 14:45:00,21.54,21.55,21.53,21.55,66300.0,16.1424,16.1499,16.1349,16.1499,66300.0
2012-06-15 14:50:00,21.55,21.6,21.54,21.59,112500.0,16.1499,16.1874,16.1424,16.1799,112500.0
2012-06-15 14:55:00,21.59,21.6,21.56,21.56,181500.0,16.1799,16.1874,16.1574,16.1574,181500.0
2012-06-15 15:00:00,21.56,21.6,21.56,21.59,61400.0,16.1574,16.1874,16.1574,16.1799,61400.0
2012-06-15 15:05:00,21.6,21.6,21.59,21.6,57100.0,16.1874,16.1874,16.1799,16.1874,57100.0
2012-06-15 15:10:00,21.6,21.6,21.57,21.58,83400.0,16.1874,16.1874,16.1649,16.1724,83400.0
2012-06-15 15:15:00,21.59,21.59,21.57,21.58,53800.0,16.1799,16.1799,16.1649,16.1724,53800.0
2012-06-15 15:20:00,21.57,21.58,21.57,21.58,39100.0,16.1649,16.1724,16.1649,16.1724,39100.0
2012-06-15 15:25:00,21.57,21.62,21.57,21.62,52100.0,16.1649,16.2023,16.1649,16.2023,52100.0
2012-06-15 15:30:00,21.62,21.64,21.57,21.59,73500.0,16.2023,16.2173,16.1649,16.1799,73500.0
2012-06-15 15:35:00,21.59,21.63,21.58,21.63,83200.0,16.1799,16.2098,16.1724,16.2098,83200.0
2012-06-15 15:40:00,21.63,21.65,21.62,21.64,86000.0,16.2098,16.2248,16.2023,16.2173,86000.0
2012-06-15 15:45:00,21.64,21.73,21.63,21.73,240800.0,16.2173,16.2848,16.2098,16.2848,240800.0
2012-06-15 15:50:00,21.73,21.73,21.68,21.69,169700.0,16.2848,16.2848,16.2473,16.2548,169700.0
2012-06-15 15:55:00,21.68,21.75,21.68,21.72,375100.0,16.2473,16.2998,16.2473,16.2773,375100.0
2012-06-18 09:30:00,21.54,21.59,21.43,21.46,251300.0,16.1424,16.1799,16.06,16.0824,251300.0
2012-06-18 09:35:00,21.45,21.53,21.45,21.52,61000.0,16.0749,16.1349,16.0749,16.1274,61000.0
2012-06-18 09:40:00,21.51,21.54,21.5,21.53,63100.0,16.1199,16.1424,16.1124,16.1349,63100.0
2012-06-18 09:45:00,21.54,21.57,21.51,21.52,81600.0,16.1424,16.1649,16.1199,16.1274,81600.0
2012-06-18 09:50:00,21.51,21.57,21.5,21.56,66000.0,16.1199,16.1649,16.1124,16.1574,66000.0
2012-06-18 09:55:00,21.56,21.59,21.51,21.58,120500.0,16.1574,16.1799,16.1199,16.1724,120500.0
2012-06-18 10:00:00,21.58,21.62,21.5,21.61,153300.0,16.1724,16.2023,16.1124,16.1948,153300.0
2012-06-18 10:05:00,21.6,21.71,21.59,21.71,132800.0,16.1874,16.2698,16.1799,16.2698,132800.0
2012-06-18 10:10:00,21.71,21.72,21.65,21.67,57600.0,16.2698,16.2773,16.2248,16.2398,57600.0
2012-06-18 10:15:00,21.67,21.69,21.64,21.69,36500.0,16.2398,16.2548,16.2173,16.2548,36500.0
2012-06-18 10:20:00,21.69,21.7,21.67,21.69,19500.0,16.2548,16.2623,16.2398,16.2548,19500.0
2012-06-18 10:25:00,21.69,21.72,21.67,21.67,55800.0,16.2548,16.2773,16.2398,16.2398,55800.0
2012-06-18 10:30:00,21.67,21.69,21.62,21.62,72200.0,16.2398,16.2548,16.2023,16.2023,72200.0
2012-06-18 10:35:00,21.63,21.64,21.62,21.64,32100.0,16.2098,16.2173,16.2023,16.2173,32100.0
2012-06-18 10:40:00,21.63,21.64,21.59,21.6,33000.0,16.2098,16.2173,16.1799,16.1874,33000.0
2012-06-18 10:45:00,21.6,21.6,21.55,21.55,110200.0,16.1874,16.1874,16.1499,16.1499,110200.0
2012-06-18 10:50:00,21.55,21.58,21.55,21.55,121800.0,16.1499,16.1724,16.1499,16.1499,121800.0
2012-06-18 10:55:00,21.56,21.58,21.53,21.53,51700.0,16.1574,16.1724,16.1349,16.1349,51700.0
2012-06-18 11:00:00,21.53,21.54,21.5,21.51,56900.0,16.1349,16.1424,16.1124,16.1199,56900.0
2012-06-18 11:05:00,21.51,21.53,21.48,21.49,50400.0,16.1199,16.1349,16.0974,16.1049,50400.0
2012-06-18 11:10:00,21.49,21.53,21.48,21.53,39900.0,16.1049,16.1349,16.0974,16.1349,39900.0
2012-06-18 11:15:00,21.53,21.54,21.5,21.52,48900.0,16.1349,16.1424,16.1124,16.1274,48900.0
2012-06-18 11:20:00,21.53,21.57,21.52,21.55,42200.0,16.1349,16.1649,16.1274,16.1499,42200.0
2012-06-18 11:25:00,21.55,21.61,21.55,21.6,42000.0,16.1499,16.1948,16.1499,16.1874,42000.0
2012-06-18 11:30:00,21.61,21.61,21.59,21.6,15900.0,16.1948,16.1948,16.1799,16.1874,15900.0
2012-06-18 11:35:00,21.6,21.6,21.5,21.52,77500.0,16.1874,16.1874,16.1124,16.1274,77500.0
2012-06-18 11:40:00,21.53,21.56,21.51,21.53,27800.0,16.1349,16.1574,16.1199,16.1349,27800.0
2012-06-18 11:45:00,21.54,21.55,21.49,21.52,58600.0,16.1424,16.1499,16.1049,16.1274,58600.0
2012-06-18 11:50:00,21.52,21.53,21.48,21.5,73500.0,16.1274,16.1349,16.0974,16.1124,73500.0
2012-06-18 11:55:00,21.5,21.51,21.45,21.49,129300.0,16.1124,16.1199,16.0749,16.1049,129300.0
2012-06-18 12:00:00,21.48,21.48,21.42,21.45,72800.0,16.0974,16.0974,16.0525,16.0749,72800.0
2012-06-18 12:05:00,21.44,21.45,21.4,21.4,49900.0,16.0674,16.0749,16.0375,16.0375,49900.0
2012-06-18 12:10:00,21.4,21.42,21.39,21.4,100300.0,16.0375,16.0525,16.03,16.0375,100300.0
2012-06-18 12:15:00,21.41,21.48,21.41,21.47,41300.0,16.045,16.0974,16.045,16.0899,41300.0
2012-06-18 12:20:00,21.47,21.54,21.46,21.54,65500.0,16.0899,16.1424,16.0824,16.1424,65500.0
2012-06-18 12:25:00,21.53,21.55,21.46,21.46,48000.0,16.1349,16.1499,16.0824,16.0824,48000.0
2012-06-18 12:30:00,21.47,21.48,21.46,21.46,30000.0,16.0899,16.0974,16.0824,16.0824,30000.0
2012-06-18 12:35:00,21.46,21.47,21.44,21.45,7900.0,16.0824,16.0899,16.0674,16.0749,7900.0
2012-06-18 12:40:00,21.44,21.46,21.44,21.45,67800.0,16.0674,16.0824,16.0674,16.0749,67800.0
2012-06-18 12:45:00,21.45,21.47,21.44,21.47,17200.0,16.0749,16.0899,16.0674,16.0899,17200.0
2012-06-18 12:50:00,21.47,21.5,21.45,21.47,109400.0,16.0899,16.1124,16.0749,16.0899,109400.0
2012-06-18 12:55:00,21.47,21.52,21.46,21.46,80200.0,16.0899,16.1274,16.0824,16.0824,80200.0
2012-06-18 13:00:00,21.47,21.49,21.44,21.48,35400.0,16.0899,16.1049,16.0674,16.0974,35400.0
2012-06-18 13:05:00,21.48,21.51,21.48,21.51,25400.0,16.0974,16.1199,16.0974,16.1199,25400.0
2012-06-18 13:10:00,21.51,21.54,21.51,21.54,21000.0,16.1199,16.1424,16.1199,16.1424,21000.0
2012-06-18 13:15:00,21.54,21.57,21.48,21.5,109800.0,16.1424,16.1649,16.0974,16.1124,109800.0
2012-06-18 13:20:00,21.5,21.5,21.44,21.44,128400.0,16.1124,16.1124,16.0674,16.0674,128400.0
2012-06-18 13:25:00,21.44,21.45,21.38,21.43,175900.0,16.0674,16.0749,16.0225,16.06,175900.0
2012-06-18 13:30:00,21.43,21.47,21.43,21.47,54300.0,16.06,16.0899,16.06,16.0899,54300.0
2012-06-18 13:35:00,21.47,21.53,21.46,21.53,54900.0,16.0899,16.1349,16.0824,16.1349,54900.0
2012-06-18 13:40:00,21.52,21.52,21.45,21.46,70700.0,16.1274,16.1274,16.0749,16.0824,70700.0
2012-06-18 13:45:00,21.47,21.51,21.47,21.48,69800.0,16.0899,16.1199,16.0899,16.0974,69800.0
2012-06-18 13:50:00,21.48,21.48,21.46,21.47,18000.0,16.0974,16.0974,16.0824,16.0899,18000.0
2012-06-18 13:55:00,21.48,21.55,21.47,21.55,61100.0,16.0974,16.1499,16.0899,16.1499,61100.0
2012-06-18 14:00:00,21.54,21.54,21.49,21.53,71500.0,16.1424,16.1424,16.1049,16.1349,71500.0
2012-06-18 14:05:00,21.53,21.54,21.5,21.5,66200.0,16.1349,16.1424,16.1124,16.1124,66200.0
2012-06-18 14:10:00,21.51,21.54,21.51,21.54,65100.0,16.1199,16.1424,16.1199,16.1424,65100.0
2012-06-18 14:15:00,21.54,21.58,21.53,21.58,67300.0,16.1424,16.1724,16.1349,16.1724,67300.0
2012-06-18 14:20:00,21.58,21.6,21.56,21.6,67900.0,16.1724,16.1874,16.1574,16.1874,67900.0
2012-06-18 14:25:00,21.6,21.62,21.57,21.59,123300.0,16.1874,16.2023,16.1649,16.1799,123300.0
2012-06-18 14:30:00,21.6,21.6,21.57,21.6,52200.0,16.1874,16.1874,16.1649,16.1874,52200.0
2012-06-18 14:35:00,21.59,21.6,21.53,21.53,94200.0,16.1799,16.1874,16.1349,16.1349,94200.0
2012-06-18 14:40:00,21.53,21.55,21.51,21.54,59700.0,16.1349,16.1499,16.1199,16.1424,59700.0
2012-06-18 14:45:00,21.54,21.54,21.5,21.51,36800.0,16.1424,16.1424,16.1124,16.1199,36800.0
2012-06-18 14:50:00,21.51,21.51,21.5,21.5,14700.0,16.1199,16.1199,16.1124,16.1124,14700.0
2012-06-18 14:55:00,21.51,21.51,21.45,21.48,102000.0,16.1199,16.1199,16.0749,16.0974,102000.0
2012-06-18 15:00:00,21.49,21.54,21.48,21.52,49000.0,16.1049,16.1424,16.0974,16.1274,49000.0
2012-06-18 15:05:00,21.52,21.53,21.5,21.52,39800.0,16.1274,16.1349,16.1124,16.1274,39800.0
2012-06-18 15:10:00,21.53,21.54,21.47,21.48,52700.0,16.1349,16.1424,16.0899,16.0974,52700.0
2012-06-18 15:15:00,21.47,21.48,21.45,21.46,86500.0,16.0899,16.0974,16.0749,16.0824,86500.0
2012-06-18 15:20:00,21.46,21.47,21.41,21.42,77300.0,16.0824,16.0899,16.045,16.0525,77300.0
2012-06-18 15:25:00,21.42,21.49,21.42,21.49,66500.0,16.0525,16.1049,16.0525,16.1049,66500.0
2012-06-18 15:30:00,21.49,21.51,21.45,21.45,67500.0,16.1049,16.1199,16.0749,16.0749,67500.0
2012-06-18 15:35:00,21.45,21.46,21.41,21.42,133800.0,16.0749,16.0824,16.045,16.0525,133800.0
2012-06-18 15:40:00,21.42,21.46,21.4,21.41,275000.0,16.0525,16.0824,16.0375,16.045,275000.0
2012-06-18 15:45:00,21.41,21.45,21.41,21.42,126100.0,16.045,16.0749,16.045,16.0525,126100.0
2012-06-18 15:50:00,21.42,21.45,21.41,21.43,191100.0,16.0525,16.0749,16.045,16.06,191100.0
2012-06-18 15:55:00,21.43,21.45,21.42,21.43,227800.0,16.06,16.0749,16.0525,16.06,227800.0
2012-06-19 09:30:00,21.43,21.54,21.4,21.52,171500.0,16.06,16.1424,16.0375,16.1274,171500.0
2012-06-19 09:35:00,21.5,21.7,21.49,21.7,134600.0,16.1124,16.2623,16.1049,16.2623,134600.0
2012-06-19 09:40:00,21.7,21.7,21.62,21.64,73100.0,16.2623,16.2623,16.2023,16.2173,73100.0
2012-06-19 09:45:00,21.64,21.73,21.63,21.69,100400.0,16.2173,16.2848,16.2098,16.2548,100400.0
2012-06-19 09:50:00,21.7,21.86,21.7,21.82,143600.0,16.2623,16.3822,16.2623,16.3522,143600.0
2012-06-19 09:55:00,21.83,21.91,21.8,21.91,92400.0,16.3597,16.4197,16.3372,16.4197,92400.0
2012-06-19 10:00:00,21.9,21.91,21.82,21.84,86900.0,16.4122,16.4197,16.3522,16.3672,86900.0
2012-06-19 10:05:00,21.84,21.87,21.79,21.82,73700.0,16.3672,16.3897,16.3297,16.3522,73700.0
2012-06-19 10:10:00,21.82,21.92,21.82,21.89,138200.0,16.3522,16.4272,16.3522,16.4047,138200.0
2012-06-19 10:15:00,21.89,21.9,21.83,21.83,137100.0,16.4047,16.4122,16.3597,16.3597,137100.0
2012-06-19 10:20:00,21.84,21.85,21.79,21.81,159200.0,16.3672,16.3747,16.3297,16.3447,159200.0
2012-06-19 10:25:00,21.81,21.84,21.79,21.8,185700.0,16.3447,16.3672,16.3297,16.3372,185700.0
2012-06-19 10:30:00,21.8,21.88,21.8,21.83,155900.0,16.3372,16.3972,16.3372,16.3597,155900.0
2012-06-19 10:35:00,21.84,21.85,21.79,21.8,101500.0,16.3672,16.3747,16.3297,16.3372,101500.0
2012-06-19 10:40:00,21.8,21.86,21.8,21.85,61400.0,16.3372,16.3822,16.3372,16.3747,61400.0
2012-06-19 10:45:00,21.85,21.86,21.84,21.85,38500.0,16.3747,16.3822,16.3672,16.3747,38500.0
2012-06-19 10:50:00,21.85,21.87,21.85,21.87,78500.0,16.3747,16.3897,16.3747,16.3897,78500.0
2012-06-19 10:55:00,21.87,21.87,21.83,21.85,69700.0,16.3897,16.3897,16.3597,16.3747,69700.0
2012-06-19 11:00:00,21.85,21.86,21.8,21.8,50700.0,16.3747,16.3822,16.3372,16.3372,50700.0
2012-06-19 11:05:00,21.81,21.86,21.8,21.84,61600.0,16.3447,16.3822,16.3372,16.3672,61600.0
2012-06-19 11:10:00,21.84,21.86,21.8,21.84,87300.0,16.3672,16.3822,16.3372,16.3672,87300.0
2012-06-19 11:15:00,21.84,21.85,21.81,21.83,230200.0,16.3672,16.3747,16.3447,16.3597,230200.0
2012-06-19 11:20:00,21.83,21.83,21.78,21.83,54100.0,16.3597,16.3597,16.3222,16.3597,54100.0
2012-06-19 11:25:00,21.83,21.85,21.82,21.83,60400.0,16.3597,16.3747,16.3522,16.3597,60400.0
2012-06-19 11:30:00,21.84,21.84,21.83,21.83,9500.0,16.3672,16.3672,16.3597,16.3597,9500.0
2012-06-19 11:35:00,21.84,21.85,21.83,21.84,42000.0,16.3672,16.3747,16.3597,16.3672,42000.0
2012-06-19 11:40:00,21.85,21.88,21.84,21.88,57100.0,16.3747,16.3972,16.3672,16.3972,57100.0
2012-06-19 11:45:00,21.88,21.89,21.85,21.85,61100.0,16.3972,16.4047,16.3747,16.3747,61100.0
2012-06-19 11:50:00,21.85,21.86,21.85,21.86,12600.0,16.3747,16.3822,16.3747,16.3822,12600.0
2012-06-19 11:55:00,21.85,21.87,21.83,21.84,159600.0,16.3747,16.3897,16.3597,16.3672,159600.0
2012-06-19 12:00:00,21.83,21.85,21.82,21.84,127500.0,16.3597,16.3747,16.3522,16.3672,127500.0
2012-06-19 12:05:00,21.84,21.91,21.84,21.89,59400.0,16.3672,16.4197,16.3672,16.4047,59400.0
2012-06-19 12:10:00,21.89,21.9,21.88,21.89,15900.0,16.4047,16.4122,16.3972,16.4047,15900.0
2012-06-19 12:15:00,21.9,21.9,21.88,21.88,39700.0,16.4122,16.4122,16.3972,16.3972,39700.0
2012-06-19 12:20:00,21.88,21.88,21.84,21.88,59200.0,16.3972,16.3972,16.3672,16.3972,59200.0
2012-06-19 12:25:00,21.88,21.91,21.88,21.9,75300.0,16.3972,16.4197,16.3972,16.4122,75300.0
2012-06-19 12:30:00,21.9,21.9,21.89,21.89,31400.0,16.4122,16.4122,16.4047,16.4047,31400.0
2012-06-19 12:35:00,21.9,21.9,21.88,21.88,43400.0,16.4122,16.4122,16.3972,16.3972,43400.0
2012-06-19 12:40:00,21.88,21.91,21.85,21.86,66100.0,16.3972,16.4197,16.3747,16.3822,66100.0
2012-06-19 12:45:00,21.87,21.9,21.87,21.88,20300.0,16.3897,16.4122,16.3897,16.3972,20300.0
2012-06-19 12:50:00,21.89,21.9,21.88,21.89,47500.0,16.4047,16.4122,16.3972,16.4047,47500.0
2012-06-19 12:55:00,21.89,21.9,21.87,21.88,138100.0,16.4047,16.4122,16.3897,16.3972,138100.0
2012-06-19 13:00:00,21.88,21.88,21.86,21.86,20900.0,16.3972,16.3972,16.3822,16.3822,20900.0
2012-06-19 13:05:00,21.86,21.87,21.85,21.85,18100.0,16.3822,16.3897,16.3747,16.3747,18100.0
2012-06-19 13:10:00,21.85,21.86,21.84,21.84,52100.0,16.3747,16.3822,16.3672,16.3672,52100.0
2012-06-19 13:15:00,21.84,21.87,21.84,21.86,80800.0,16.3672,16.3897,16.3672,16.3822,80800.0
2012-06-19 13:20:00,21.86,21.88,21.86,21.86,99800.0,16.3822,16.3972,16.3822,16.3822,99800.0
2012-06-19 13:25:00,21.86,21.92,21.86,21.91,64900.0,16.3822,16.4272,16.3822,16.4197,64900.0
2012-06-19 13:30:00,21.92,21.97,21.92,21.96,97800.0,16.4272,16.4646,16.4272,16.4571,97800.0
2012-06-19 13:35:00,21.96,21.99,21.96,21.99,27500.0,16.4571,16.4796,16.4571,16.4796,27500.0
2012-06-19 13:40:00,21.99,21.99,21.95,21.99,56200.0,16.4796,16.4796,16.4496,16.4796,56200.0
2012-06-19 13:45:00,21.99,22.0,21.96,21.97,75800.0,16.4796,16.4871,16.4571,16.4646,75800.0
2012-06-19 13:50:00,21.97,21.97,21.94,21.95,69000.0,16.4646,16.4646,16.4422,16.4496,69000.0
2012-06-19 13:55:00,21.95,21.98,21.95,21.98,23200.0,16.4496,16.4721,16.4496,16.4721,23200.0
2012-06-19 14:00:00,21.98,21.99,21.97,21.99,24800.0,16.4721,16.4796,16.4646,16.4796,24800.0
2012-06-19 14:05:00,21.99,22.0,21.97,21.97,39200.0,16.4796,16.4871,16.4646,16.4646,39200.0
2012-06-19 14:10:00,21.97,21.98,21.9,21.91,128600.0,16.4646,16.4721,16.4122,16.4197,128600.0
2012-06-19 14:15:00,21.91,21.92,21.88,21.88,76800.0,16.4197,16.4272,16.3972,16.3972,76800.0
2012-06-19 14:20:00,21.88,21.89,21.85,21.86,74700.0,16.3972,16.4047,16.3747,16.3822,74700.0
2012-06-19 14:25:00,21.86,21.86,21.8,21.8,76400.0,16.3822,16.3822,16.3372,16.3372,76400.0
2012-06-19 14:30:00,21.81,21.83,21.73,21.76,164700.0,16.3447,16.3597,16.2848,16.3073,164700.0
2012-06-19 14:35:00,21.76,21.8,21.74,21.8,99400.0,16.3073,16.3372,16.2923,16.3372,99400.0
2012-06-19 14:40:00,21.8,21.81,21.76,21.77,62900.0,16.3372,16.3447,16.3073,16.3148,62900.0
2012-06-19 14:45:00,21.77,21.79,21.75,21.76,75100.0,16.3148,16.3297,16.2998,16.3073,75100.0
2012-06-19 14:50:00,21.77,21.83,21.77,21.82,54200.0,16.3148,16.3597,16.3148,16.3522,54200.0
2012-06-19 14:55:00,21.83,21.89,21.82,21.89,69400.0,16.3597,16.4047,16.3522,16.4047,69400.0
2012-06-19 15:00:00,21.89,21.89,21.85,21.86,95400.0,16.4047,16.4047,16.3747,16.3822,95400.0
2012-06-19 15:05:00,21.86,21.89,21.86,21.88,72600.0,16.3822,16.4047,16.3822,16.3972,72600.0
2012-06-19 15:10:00,21.88,21.9,21.84,21.86,107300.0,16.3972,16.4122,16.3672,16.3822,107300.0
2012-06-19 15:15:00,21.85,21.89,21.84,21.87,105700.0,16.3747,16.4047,16.3672,16.3897,105700.0
2012-06-19 15:20:00,21.87,21.89,21.86,21.88,79000.0,16.3897,16.4047,16.3822,16.3972,79000.0
2012-06-19 15:25:00,21.89,21.89,21.83,21.84,59900.0,16.4047,16.4047,16.3597,16.3672,59900.0
2012-06-19 15:30:00,21.83,21.86,21.83,21.85,74000.0,16.3597,16.3822,16.3597,16.3747,74000.0
2012-06-19 15:35:00,21.86,21.87,21.82,21.83,139500.0,16.3822,16.3897,16.3522,16.3597,139500.0
2012-06-19 15:40:00,21.83,21.85,21.8,21.84,103500.0,16.3597,16.3747,16.3372,16.3672,103500.0
2012-06-19 15:45:00,21.85,21.85,21.7,21.73,285400.0,16.3747,16.3747,16.2623,16.2848,285400.0
2012-06-19 15:50:00,21.72,21.76,21.72,21.75,261200.0,16.2773,16.3073,16.2773,16.2998,261200.0
2012-06-19 15:55:00,21.74,21.76,21.74,21.75,320200.0,16.2923,16.3073,16.2923,16.2998,320200.0
2012-06-20 09:30:00,21.78,21.82,21.68,21.72,112300.0,16.3222,16.3522,16.2473,16.2773,112300.0
2012-06-20 09:35:00,21.72,21.74,21.68,21.68,132300.0,16.2773,16.2923,16.2473,16.2473,132300.0
2012-06-20 09:40:00,21.7,21.71,21.66,21.67,83100.0,16.2623,16.2698,16.2323,16.2398,83100.0
2012-06-20 09:45:00,21.66,21.68,21.65,21.67,104600.0,16.2323,16.2473,16.2248,16.2398,104600.0
2012-06-20 09:50:00,21.67,21.74,21.67,21.72,116900.0,16.2398,16.2923,16.2398,16.2773,116900.0
2012-06-20 09:55:00,21.72,21.8,21.72,21.76,120600.0,16.2773,16.3372,16.2773,16.3073,120600.0
2012-06-20 10:00:00,21.76,21.81,21.66,21.66,369300.0,16.3073,16.3447,16.2323,16.2323,369300.0
2012-06-20 10:05:00,21.67,21.7,21.66,21.68,42400.0,16.2398,16.2623,16.2323,16.2473,42400.0
2012-06-20 10:10:00,21.67,21.7,21.65,21.68,164900.0,16.2398,16.2623,16.2248,16.2473,164900.0
2012-06-20 10:15:00,21.68,21.7,21.64,21.64,59800.0,16.2473,16.2623,16.2173,16.2173,59800.0
2012-06-20 10:20:00,21.65,21.67,21.62,21.64,47600.0,16.2248,16.2398,16.2023,16.2173,47600.0
2012-06-20 10:25:00,21.64,21.68,21.63,21.66,95000.0,16.2173,16.2473,16.2098,16.2323,95000.0
2012-06-20 10:30:00,21.65,21.67,21.6,21.61,59000.0,16.2248,16.2398,16.1874,16.1948,59000.0
2012-06-20 10:35:00,21.6,21.61,21.57,21.57,50700.0,16.1874,16.1948,16.1649,16.1649,50700.0
2012-06-20 10:40:00,21.57,21.6,21.55,21.6,61500.0,16.1649,16.1874,16.1499,16.1874,61500.0
2012-06-20 10:45:00,21.6,21.62,21.59,21.61,24300.0,16.1874,16.2023,16.1799,16.1948,24300.0
2012-06-20 10:50:00,21.62,21.65,21.61,21.65,24000.0,16.2023,16.2248,16.1948,16.2248,24000.0
2012-06-20 10:55:00,21.64,21.67,21.59,21.6,39800.0,16.2173,16.2398,16.1799,16.1874,39800.0
2012-06-20 11:00:00,21.61,21.65,21.59,21.64,27400.0,16.1948,16.2248,16.1799,16.2173,27400.0
2012-06-20 11:05:00,21.64,21.65,21.61,21.62,43400.0,16.2173,16.2248,16.1948,16.2023,43400.0
2012-06-20 11:10:00,21.62,21.7,21.62,21.69,62900.0,16.2023,16.2623,16.2023,16.2548,62900.0
2012-06-20 11:15:00,21.69,21.72,21.69,21.7,101400.0,16.2548,16.2773,16.2548,16.2623,101400.0
2012-06-20 11:20:00,21.7,21.72,21.68,21.7,95800.0,16.2623,16.2773,16.2473,16.2623,95800.0
2012-06-20 11:25:00,21.7,21.71,21.69,21.7,85200.0,16.2623,16.2698,16.2548,16.2623,85200.0
2012-06-20 11:30:00,21.7,21.72,21.69,21.7,51600.0,16.2623,16.2773,16.2548,16.2623,51600.0
2012-06-20 11:35:00,21.7,21.71,21.69,21.7,42800.0,16.2623,16.2698,16.2548,16.2623,42800.0
2012-06-20 11:40:00,21.7,21.72,21.69,21.71,101800.0,16.2623,16.2773,16.2548,16.2698,101800.0
2012-06-20 11:45:00,21.71,21.71,21.69,21.71,27500.0,16.2698,16.2698,16.2548,16.2698,27500.0
2012-06-20 11:50:00,21.71,21.72,21.68,21.69,110000.0,16.2698,16.2773,16.2473,16.2548,110000.0
2012-06-20 11:55:00,21.7,21.7,21.66,21.66,64800.0,16.2623,16.2623,16.2323,16.2323,64800.0
2012-06-20 12:00:00,21.66,21.66,21.62,21.62,38500.0,16.2323,16.2323,16.2023,16.2023,38500.0
2012-06-20 12:05:00,21.62,21.65,21.61,21.65,18400.0,16.2023,16.2248,16.1948,16.2248,18400.0
2012-06-20 12:10:00,21.64,21.65,21.64,21.65,8900.0,16.2173,16.2248,16.2173,16.2248,8900.0
2012-06-20 12:15:00,21.65,21.66,21.64,21.65,53600.0,16.2248,16.2323,16.2173,16.2248,53600.0
2012-06-20 12:20:00,21.64,21.65,21.61,21.62,22600.0,16.2173,16.2248,16.1948,16.2023,22600.0
2012-06-20 12:25:00,21.61,21.61,21.57,21.61,23700.0,16.1948,16.1948,16.1649,16.1948,23700.0
2012-06-20 12:30:00,21.61,21.63,21.46,21.55,148200.0,16.1948,16.2098,16.0824,16.1499,148200.0
2012-06-20 12:35:00,21.54,21.56,21.49,21.52,91300.0,16.1424,16.1574,16.1049,16.1274,91300.0
2012-06-20 12:40:00,21.52,21.54,21.51,21.54,84000.0,16.1274,16.1424,16.1199,16.1424,84000.0
2012-06-20 12:45:00,21.53,21.61,21.53,21.59,70300.0,16.1349,16.1948,16.1349,16.1799,70300.0
2012-06-20 12:50:00,21.58,21.62,21.54,21.58,52900.0,16.1724,16.2023,16.1424,16.1724,52900.0
2012-06-20 12:55:00,21.59,21.63,21.57,21.61,50900.0,16.1799,16.2098,16.1649,16.1948,50900.0
2012-06-20 13:00:00,21.61,21.68,21.61,21.66,119600.0,16.1948,16.2473,16.1948,16.2323,119600.0
2012-06-20 13:05:00,21.66,21.68,21.62,21.65,183800.0,16.2323,16.2473,16.2023,16.2248,183800.0
2012-06-20 13:10:00,21.65,21.66,21.57,21.59,238400.0,16.2248,16.2323,16.1649,16.1799,238400.0
2012-06-20 13:15:00,21.6,21.66,21.59,21.59,79800.0,16.1874,16.2323,16.1799,16.1799,79800.0
2012-06-20 13:20:00,21.58,21.62,21.56,21.56,70600.0,16.1724,16.2023,16.1574,16.1574,70600.0
2012-06-20 13:25:00,21.57,21.59,21.55,21.55,51800.0,16.1649,16.1799,16.1499,16.1499,51800.0
2012-06-20 13:30:00,21.56,21.6,21.52,21.53,51100.0,16.1574,16.1874,16.1274,16.1349,51100.0
2012-06-20 13:35:00,21.53,21.56,21.43,21.43,272500.0,16.1349,16.1574,16.06,16.06,272500.0
2012-06-20 13:40:00,21.43,21.46,21.4,21.45,128900.0,16.06,16.0824,16.0375,16.0749,128900.0
2012-06-20 13:45:00,21.45,21.47,21.43,21.47,73300.0,16.0749,16.0899,16.06,16.0899,73300.0
2012-06-20 13:50:00,21.46,21.47,21.38,21.39,133900.0,16.0824,16.0899,16.0225,16.03,133900.0
2012-06-20 13:55:00,21.38,21.41,21.36,21.39,178400.0,16.0225,16.045,16.0075,16.03,178400.0
2012-06-20 14:00:00,21.39,21.41,21.36,21.4,180700.0,16.03,16.045,16.0075,16.0375,180700.0
2012-06-20 14:05:00,21.41,21.5,21.4,21.47,58000.0,16.045,16.1124,16.0375,16.0899,58000.0
2012-06-20 14:10:00,21.48,21.5,21.45,21.45,52900.0,16.0974,16.1124,16.0749,16.0749,52900.0
2012-06-20 14:15:00,21.46,21.5,21.4,21.4,125000.0,16.0824,16.1124,16.0375,16.0375,125000.0
2012-06-20 14:20:00,21.4,21.45,21.29,21.3,249500.0,16.0375,16.0749,15.955,15.9625,249500.0
2012-06-20 14:25:00,21.3,21.33,21.28,21.3,184600.0,15.9625,15.985,15.9475,15.9625,184600.0
2012-06-20 14:30:00,21.3,21.33,21.29,21.31,223200.0,15.9625,15.985,15.955,15.97,223200.0
2012-06-20 14:35:00,21.31,21.43,21.3,21.39,76800.0,15.97,16.06,15.9625,16.03,76800.0
2012-06-20 14:40:00,21.38,21.41,21.34,21.39,95700.0,16.0225,16.045,15.9925,16.03,95700.0
2012-06-20 14:45:00,21.39,21.4,21.32,21.4,156100.0,16.03,16.0375,15.9775,16.0375,156100.0
2012-06-20 14:50:00,21.39,21.4,21.35,21.37,188400.0,16.03,16.0375,16.0,16.015,188400.0
2012-06-20 14:55:00,21.36,21.38,21.35,21.37,35500.0,16.0075,16.0225,16.0,16.015,35500.0
2012-06-20 15:00:00,21.38,21.39,21.32,21.34,84600.0,16.0225,16.03,15.9775,15.9925,84600.0
2012-06-20 15:05:00,21.34,21.37,21.3,21.37,67300.0,15.9925,16.015,15.9625,16.015,67300.0
2012-06-20 15:10:00,21.37,21.39,21.33,21.36,112100.0,16.015,16.03,15.985,16.0075,112100.0
2012-06-20 15:15:00,21.37,21.39,21.33,21.34,76800.0,16.015,16.03,15.985,15.9925,76800.0
2012-06-20 15:20:00,21.35,21.41,21.34,21.41,107800.0,16.0,16.045,15.9925,16.045,107800.0
2012-06-20 15:25:00,21.4,21.49,21.38,21.45,217300.0,16.0375,16.1049,16.0225,16.0749,217300.0
2012-06-20 15:30:00,21.45,21.48,21.41,21.44,335800.0,16.0749,16.0974,16.045,16.0674,335800.0
2012-06-20 15:35:00,21.44,21.45,21.37,21.4,118700.0,16.0674,16.0749,16.015,16.0375,118700.0
2012-06-20 15:40:00,21.4,21.42,21.39,21.42,181800.0,16.0375,16.0525,16.03,16.0525,181800.0
2012-06-20 15:45:00,21.42,21.45,21.39,21.44,115800.0,16.0525,16.0749,16.03,16.0674,115800.0
2012-06-20 15:50:00,21.44,21.45,21.41,21.43,124700.0,16.0674,16.0749,16.045,16.06,124700.0
2012-06-20 15:55:00,21.44,21.47,21.43,21.46,313800.0,16.0674,16.0899,16.06,16.0824,313800.0
2012-06-21 09:30:00,21.45,21.5,21.3,21.3,133000.0,16.0749,16.1124,15.9625,15.9625,133000.0
2012-06-21 09:35:00,21.3,21.43,21.3,21.31,132300.0,15.9625,16.06,15.9625,15.97,132300.0
2012-06-21 09:40:00,21.31,21.34,21.3,21.3,42700.0,15.97,15.9925,15.9625,15.9625,42700.0
2012-06-21 09:45:00,21.3,21.31,21.23,21.27,76000.0,15.9625,15.97,15.9101,15.94,76000.0
2012-06-21 09:50:00,21.27,21.34,21.26,21.32,36100.0,15.94,15.9925,15.9326,15.9775,36100.0
2012-06-21 09:55:00,21.32,21.33,21.26,21.3,44100.0,15.9775,15.985,15.9326,15.9625,44100.0
2012-06-21 10:00:00,21.3,21.3,21.12,21.13,122600.0,15.9625,15.9625,15.8276,15.8351,122600.0
2012-06-21 10:05:00,21.12,21.16,21.1,21.12,111200.0,15.8276,15.8576,15.8126,15.8276,111200.0
2012-06-21 10:10:00,21.12,21.17,21.09,21.11,82600.0,15.8276,15.8651,15.8051,15.8201,82600.0
2012-06-21 10:15:00,21.1,21.12,21.05,21.07,124700.0,15.8126,15.8276,15.7752,15.7902,124700.0
2012-06-21 10:20:00,21.08,21.12,21.06,21.07,41700.0,15.7977,15.8276,15.7827,15.7902,41700.0
2012-06-21 10:25:00,21.08,21.11,21.05,21.07,132400.0,15.7977,15.8201,15.7752,15.7902,132400.0
2012-06-21 10:30:00,21.07,21.2,21.06,21.19,172300.0,15.7902,15.8876,15.7827,15.8801,172300.0
2012-06-21 10:35:00,21.19,21.2,21.13,21.14,69000.0,15.8801,15.8876,15.8351,15.8426,69000.0
2012-06-21 10:40:00,21.13,21.14,21.09,21.1,100500.0,15.8351,15.8426,15.8051,15.8126,100500.0
2012-06-21 10:45:00,21.1,21.1,21.06,21.07,46000.0,15.8126,15.8126,15.7827,15.7902,46000.0
2012-06-21 10:50:00,21.07,21.08,21.06,21.07,64600.0,15.7902,15.7977,15.7827,15.7902,64600.0
2012-06-21 10:55:00,21.08,21.08,21.0,21.05,180500.0,15.7977,15.7977,15.7377,15.7752,180500.0
2012-06-21 11:00:00,21.05,21.06,20.93,20.95,213800.0,15.7752,15.7827,15.6852,15.7002,213800.0
2012-06-21 11:05:00,20.94,20.96,20.89,20.89,142100.0,15.6927,15.7077,15.6553,15.6553,142100.0
2012-06-21 11:10:00,20.89,20.91,20.87,20.88,103600.0,15.6553,15.6703,15.6403,15.6478,103600.0
2012-06-21 11:15:00,20.89,20.96,20.88,20.96,98300.0,15.6553,15.7077,15.6478,15.7077,98300.0
2012-06-21 11:20:00,20.97,20.97,20.91,20.91,72700.0,15.7152,15.7152,15.6703,15.6703,72700.0
2012-06-21 11:25:00,20.91,20.94,20.85,20.93,73500.0,15.6703,15.6927,15.6253,15.6852,73500.0
2012-06-21 11:30:00,20.94,20.98,20.91,20.96,30900.0,15.6927,15.7227,15.6703,15.7077,30900.0
2012-06-21 11:35:00,20.97,20.97,20.9,20.94,62300.0,15.7152,15.7152,15.6628,15.6927,62300.0
2012-06-21 11:40:00,20.94,20.95,20.9,20.92,56200.0,15.6927,15.7002,15.6628,15.6777,56200.0
2012-06-21 11:45:00,20.92,20.97,20.92,20.96,18500.0,15.6777,15.7152,15.6777,15.7077,18500.0
2012-06-21 11:50:00,20.97,20.99,20.94,20.99,44400.0,15.7152,15.7302,15.6927,15.7302,44400.0
2012-06-21 11:55:00,20.98,21.0,20.97,21.0,21900.0,15.7227,15.7377,15.7152,15.7377,21900.0
2012-06-21 12:00:00,21.0,21.0,20.89,20.93,106400.0,15.7377,15.7377,15.6553,15.6852,106400.0
2012-06-21 12:05:00,20.92,20.92,20.86,20.9,70900.0,15.6777,15.6777,15.6328,15.6628,70900.0
2012-06-21 12:10:00,20.9,20.91,20.89,20.91,22700.0,15.6628,15.6703,15.6553,15.6703,22700.0
2012-06-21 12:15:00,20.9,20.91,20.9,20.91,86200.0,15.6628,15.6703,15.6628,15.6703,86200.0
2012-06-21 12:20:00,20.9,20.91,20.85,20.88,75600.0,15.6628,15.6703,15.6253,15.6478,75600.0
2012-06-21 12:25:00,20.88,20.89,20.83,20.86,166800.0,15.6478,15.6553,15.6103,15.6328,166800.0
2012-06-21 12:30:00,20.86,20.88,20.85,20.85,136000.0,15.6328,15.6478,15.6253,15.6253,136000.0
2012-06-21 12:35:00,20.86,20.91,20.85,20.91,89300.0,15.6328,15.6703,15.6253,15.6703,89300.0
2012-06-21 12:40:00,20.9,20.92,20.88,20.89,84500.0,15.6628,15.6777,15.6478,15.6553,84500.0
2012-06-21 12:45:00,20.9,20.93,20.9,20.92,17100.0,15.6628,15.6852,15.6628,15.6777,17100.0
2012-06-21 12:50:00,20.92,20.93,20.89,20.9,159000.0,15.6777,15.6852,15.6553,15.6628,159000.0
2012-06-21 12:55:00,20.9,20.91,20.89,20.9,42200.0,15.6628,15.6703,15.6553,15.6628,42200.0
2012-06-21 13:00:00,20.91,20.91,20.89,20.9,55600.0,15.6703,15.6703,15.6553,15.6628,55600.0
2012-06-21 13:05:00,20.89,20.91,20.89,20.89,36500.0,15.6553,15.6703,15.6553,15.6553,36500.0
2012-06-21 13:10:00,20.89,20.9,20.86,20.87,65200.0,15.6553,15.6628,15.6328,15.6403,65200.0
2012-06-21 13:15:00,20.88,20.91,20.87,20.87,36800.0,15.6478,15.6703,15.6403,15.6403,36800.0
2012-06-21 13:20:00,20.88,20.9,20.86,20.87,33600.0,15.6478,15.6628,15.6328,15.6403,33600.0
2012-06-21 13:25:00,20.86,20.87,20.85,20.87,22900.0,15.6328,15.6403,15.6253,15.6403,22900.0
2012-06-21 13:30:00,20.87,20.9,20.86,20.89,58700.0,15.6403,15.6628,15.6328,15.6553,58700.0
2012-06-21 13:35:00,20.89,20.9,20.87,20.89,47300.0,15.6553,15.6628,15.6403,15.6553,47300.0
2012-06-21 13:40:00,20.88,20.88,20.82,20.82,71300.0,15.6478,15.6478,15.6028,15.6028,71300.0
2012-06-21 13:45:00,20.82,20.83,20.77,20.79,304300.0,15.6028,15.6103,15.5653,15.5803,304300.0
2012-06-21 13:50:00,20.79,20.82,20.79,20.8,122200.0,15.5803,15.6028,15.5803,15.5878,122200.0
2012-06-21 13:55:00,20.8,20.85,20.8,20.84,104800.0,15.5878,15.6253,15.5878,15.6178,104800.0
2012-06-21 14:00:00,20.84,20.86,20.82,20.83,74100.0,15.6178,15.6328,15.6028,15.6103,74100.0
2012-06-21 14:05:00,20.83,20.84,20.79,20.82,74100.0,15.6103,15.6178,15.5803,15.6028,74100.0
2012-06-21 14:10:00,20.82,20.83,20.81,20.83,79800.0,15.6028,15.6103,15.5953,15.6103,79800.0
2012-06-21 14:15:00,20.82,20.84,20.8,20.82,86400.0,15.6028,15.6178,15.5878,15.6028,86400.0
2012-06-21 14:20:00,20.81,20.82,20.78,20.81,85900.0,15.5953,15.6028,15.5728,15.5953,85900.0
2012-06-21 14:25:00,20.8,20.8,20.77,20.78,123100.0,15.5878,15.5878,15.5653,15.5728,123100.0
2012-06-21 14:30:00,20.78,20.78,20.73,20.75,245500.0,15.5728,15.5728,15.5354,15.5503,245500.0
2012-06-21 14:35:00,20.75,20.75,20.72,20.75,56700.0,15.5503,15.5503,15.5279,15.5503,56700.0
2012-06-21 14:40:00,20.75,20.77,20.72,20.73,378500.0,15.5503,15.5653,15.5279,15.5354,378500.0
2012-06-21 14:45:00,20.74,20.78,20.74,20.78,106800.0,15.5429,15.5728,15.5429,15.5728,106800.0
2012-06-21 14:50:00,20.78,20.78,20.75,20.75,162900.0,15.5728,15.5728,15.5503,15.5503,162900.0
2012-06-21 14:55:00,20.75,20.76,20.74,20.75,76300.0,15.5503,15.5578,15.5429,15.5503,76300.0
2012-06-21 15:00:00,20.74,20.76,20.74,20.76,119200.0,15.5429,15.5578,15.5429,15.5578,119200.0
2012-06-21 15:05:00,20.75,20.76,20.73,20.75,178300.0,15.5503,15.5578,15.5354,15.5503,178300.0
2012-06-21 15:10:00,20.74,20.75,20.72,20.75,74900.0,15.5429,15.5503,15.5279,15.5503,74900.0
2012-06-21 15:15:00,20.74,20.75,20.7,20.7,90800.0,15.5429,15.5503,15.5129,15.5129,90800.0
2012-06-21 15:20:00,20.7,20.76,20.69,20.75,340300.0,15.5129,15.5578,15.5054,15.5503,340300.0
2012-06-21 15:25:00,20.75,20.76,20.71,20.71,142200.0,15.5503,15.5578,15.5204,15.5204,142200.0
2012-06-21 15:30:00,20.71,20.73,20.68,20.73,149400.0,15.5204,15.5354,15.4979,15.5354,149400.0
2012-06-21 15:35:00,20.73,20.73,20.65,20.71,281200.0,15.5354,15.5354,15.4754,15.5204,281200.0
2012-06-21 15:40:00,20.71,20.73,20.68,20.69,170100.0,15.5204,15.5354,15.4979,15.5054,170100.0
2012-06-21 15:45:00,20.69,20.69,20.6,20.62,304900.0,15.5054,15.5054,15.4379,15.4529,304900.0
2012-06-21 15:50:00,20.62,20.69,20.61,20.65,267700.0,15.4529,15.5054,15.4454,15.4754,267700.0
2012-06-21 15:55:00,20.65,20.67,20.63,20.65,374100.0,15.4754,15.4904,15.4604,15.4754,374100.0
2012-06-22 09:30:00,20.95,20.95,20.82,20.84,161500.0,15.7002,15.7002,15.6028,15.6178,161500.0
2012-06-22 09:35:00,20.84,20.84,20.72,20.79,80700.0,15.6178,15.6178,15.5279,15.5803,80700.0
2012-06-22 09:40:00,20.79,20.83,20.79,20.81,49000.0,15.5803,15.6103,15.5803,15.5953,49000.0
2012-06-22 09:45:00,20.81,20.81,20.74,20.77,37800.0,15.5953,15.5953,15.5429,15.5653,37800.0
2012-06-22 09:50:00,20.79,20.8,20.73,20.73,24900.0,15.5803,15.5878,15.5354,15.5354,24900.0
2012-06-22 09:55:00,20.74,20.74,20.7,20.72,72500.0,15.5429,15.5429,15.5129,15.5279,72500.0
2012-06-22 10:00:00,20.73,20.77,20.71,20.77,95200.0,15.5354,15.5653,15.5204,15.5653,95200.0
2012-06-22 10:05:00,20.77,20.82,20.74,20.75,52200.0,15.5653,15.6028,15.5429,15.5503,52200.0
2012-06-22 10:10:00,20.75,20.78,20.74,20.76,31800.0,15.5503,15.5728,15.5429,15.5578,31800.0
2012-06-22 10:15:00,20.76,20.77,20.68,20.68,49000.0,15.5578,15.5653,15.4979,15.4979,49000.0
2012-06-22 10:20:00,20.69,20.71,20.66,20.69,50700.0,15.5054,15.5204,15.4829,15.5054,50700.0
2012-06-22 10:25:00,20.69,20.69,20.64,20.65,38200.0,15.5054,15.5054,15.4679,15.4754,38200.0
2012-06-22 10:30:00,20.64,20.66,20.62,20.66,30100.0,15.4679,15.4829,15.4529,15.4829,30100.0
2012-06-22 10:35:00,20.66,20.68,20.63,20.63,54900.0,15.4829,15.4979,15.4604,15.4604,54900.0
2012-06-22 10:40:00,20.63,20.64,20.6,20.6,63900.0,15.4604,15.4679,15.4379,15.4379,63900.0
2012-06-22 10:45:00,20.61,20.64,20.61,20.64,122000.0,15.4454,15.4679,15.4454,15.4679,122000.0
2012-06-22 10:50:00,20.63,20.72,20.63,20.71,44500.0,15.4604,15.5279,15.4604,15.5204,44500.0
2012-06-22 10:55:00,20.71,20.75,20.69,20.73,98400.0,15.5204,15.5503,15.5054,15.5354,98400.0
2012-06-22 11:00:00,20.73,20.79,20.73,20.78,54800.0,15.5354,15.5803,15.5354,15.5728,54800.0
2012-06-22 11:05:00,20.77,20.79,20.71,20.71,48900.0,15.5653,15.5803,15.5204,15.5204,48900.0
2012-06-22 11:10:00,20.72,20.73,20.71,20.71,32100.0,15.5279,15.5354,15.5204,15.5204,32100.0
2012-06-22 11:15:00,20.71,20.74,20.71,20.73,32500.0,15.5204,15.5429,15.5204,15.5354,32500.0
2012-06-22 11:20:00,20.72,20.73,20.71,20.71,18600.0,15.5279,15.5354,15.5204,15.5204,18600.0
2012-06-22 11:25:00,20.72,20.72,20.67,20.68,36800.0,15.5279,15.5279,15.4904,15.4979,36800.0
2012-06-22 11:30:00,20.68,20.7,20.68,20.7,30500.0,15.4979,15.5129,15.4979,15.5129,30500.0
2012-06-22 11:35:00,20.69,20.7,20.68,20.68,22600.0,15.5054,15.5129,15.4979,15.4979,22600.0
2012-06-22 11:40:00,20.69,20.71,20.68,20.71,47400.0,15.5054,15.5204,15.4979,15.5204,47400.0
2012-06-22 11:45:00,20.71,20.72,20.69,20.71,79000.0,15.5204,15.5279,15.5054,15.5204,79000.0
2012-06-22 11:50:00,20.71,20.72,20.7,20.7,31800.0,15.5204,15.5279,15.5129,15.5129,31800.0
2012-06-22 11:55:00,20.7,20.71,20.68,20.7,31500.0,15.5129,15.5204,15.4979,15.5129,31500.0
2012-06-22 12:00:00,20.69,20.7,20.64,20.64,102800.0,15.5054,15.5129,15.4679,15.4679,102800.0
2012-06-22 12:05:00,20.64,20.65,20.61,20.62,29500.0,15.4679,15.4754,15.4454,15.4529,29500.0
2012-06-22 12:10:00,20.61,20.63,20.61,20.63,48600.0,15.4454,15.4604,15.4454,15.4604,48600.0
2012-06-22 12:15:00,20.63,20.63,20.61,20.61,32300.0,15.4604,15.4604,15.4454,15.4454,32300.0
2012-06-22 12:20:00,20.62,20.62,20.58,20.59,61300.0,15.4529,15.4529,15.4229,15.4304,61300.0
2012-06-22 12:25:00,20.58,20.61,20.58,20.61,63200.0,15.4229,15.4454,15.4229,15.4454,63200.0
2012-06-22 12:30:00,20.61,20.61,20.46,20.56,597600.0,15.4454,15.4454,15.333,15.408,597600.0
2012-06-22 12:35:00,20.56,20.58,20.51,20.52,131400.0,15.408,15.4229,15.3705,15.378,131400.0
2012-06-22 12:40:00,20.52,20.52,20.48,20.51,110800.0,15.378,15.378,15.348,15.3705,110800.0
2012-06-22 12:45:00,20.51,20.53,20.5,20.51,59300.0,15.3705,15.3855,15.363,15.3705,59300.0
2012-06-22 12:50:00,20.51,20.53,20.5,20.52,83400.0,15.3705,15.3855,15.363,15.378,83400.0
2012-06-22 12:55:00,20.52,20.53,20.51,20.51,53200.0,15.378,15.3855,15.3705,15.3705,53200.0
2012-06-22 13:00:00,20.51,20.53,20.49,20.51,114900.0,15.3705,15.3855,15.3555,15.3705,114900.0
2012-06-22 13:05:00,20.51,20.51,20.47,20.5,91200.0,15.3705,15.3705,15.3405,15.363,91200.0
2012-06-22 13:10:00,20.5,20.54,20.49,20.54,74100.0,15.363,15.393,15.3555,15.393,74100.0
2012-06-22 13:15:00,20.54,20.54,20.51,20.53,28800.0,15.393,15.393,15.3705,15.3855,28800.0
2012-06-22 13:20:00,20.53,20.56,20.52,20.55,61700.0,15.3855,15.408,15.378,15.4005,61700.0
2012-06-22 13:25:00,20.56,20.56,20.53,20.56,45800.0,15.408,15.408,15.3855,15.408,45800.0
2012-06-22 13:30:00,20.55,20.56,20.54,20.55,21100.0,15.4005,15.408,15.393,15.4005,21100.0
2012-06-22 13:35:00,20.55,20.56,20.54,20.56,25000.0,15.4005,15.408,15.393,15.408,25000.0
2012-06-22 13:40:00,20.55,20.57,20.55,20.57,62100.0,15.4005,15.4155,15.4005,15.4155,62100.0
2012-06-22 13:45:00,20.57,20.59,20.56,20.58,53100.0,15.4155,15.4304,15.408,15.4229,53100.0
2012-06-22 13:50:00,20.59,20.59,20.56,20.58,45500.0,15.4304,15.4304,15.408,15.4229,45500.0
2012-06-22 13:55:00,20.58,20.6,20.57,20.59,31500.0,15.4229,15.4379,15.4155,15.4304,31500.0
2012-06-22 14:00:00,20.59,20.63,20.58,20.61,47700.0,15.4304,15.4604,15.4229,15.4454,47700.0
2012-06-22 14:05:00,20.62,20.63,20.59,20.61,37800.0,15.4529,15.4604,15.4304,15.4454,37800.0
2012-06-22 14:10:00,20.61,20.64,20.6,20.63,42300.0,15.4454,15.4679,15.4379,15.4604,42300.0
2012-06-22 14:15:00,20.64,20.64,20.61,20.62,74800.0,15.4679,15.4679,15.4454,15.4529,74800.0
2012-06-22 14:20:00,20.62,20.62,20.61,20.62,17300.0,15.4529,15.4529,15.4454,15.4529,17300.0
2012-06-22 14:25:00,20.61,20.62,20.6,20.6,26300.0,15.4454,15.4529,15.4379,15.4379,26300.0
2012-06-22 14:30:00,20.61,20.61,20.6,20.6,59300.0,15.4454,15.4454,15.4379,15.4379,59300.0
2012-06-22 14:35:00,20.61,20.64,20.6,20.64,44400.0,15.4454,15.4679,15.4379,15.4679,44400.0
2012-06-22 14:40:00,20.64,20.68,20.63,20.63,124100.0,15.4679,15.4979,15.4604,15.4604,124100.0
2012-06-22 14:45:00,20.63,20.65,20.61,20.63,132500.0,15.4604,15.4754,15.4454,15.4604,132500.0
2012-06-22 14:50:00,20.63,20.67,20.63,20.66,105300.0,15.4604,15.4904,15.4604,15.4829,105300.0
2012-06-22 14:55:00,20.67,20.67,20.64,20.65,60500.0,15.4904,15.4904,15.4679,15.4754,60500.0
2012-06-22 15:00:00,20.64,20.67,20.61,20.62,152900.0,15.4679,15.4904,15.4454,15.4529,152900.0
2012-06-22 15:05:00,20.62,20.65,20.61,20.65,95400.0,15.4529,15.4754,15.4454,15.4754,95400.0
2012-06-22 15:10:00,20.64,20.7,20.64,20.68,57400.0,15.4679,15.5129,15.4679,15.4979,57400.0
2012-06-22 15:15:00,20.69,20.69,20.64,20.68,121100.0,15.5054,15.5054,15.4679,15.4979,121100.0
2012-06-22 15:20:00,20.68,20.69,20.66,20.68,110100.0,15.4979,15.5054,15.4829,15.4979,110100.0
2012-06-22 15:25:00,20.68,20.69,20.67,20.69,93700.0,15.4979,15.5054,15.4904,15.5054,93700.0
2012-06-22 15:30:00,20.69,20.69,20.64,20.64,114900.0,15.5054,15.5054,15.4679,15.4679,114900.0
2012-06-22 15:35:00,20.65,20.69,20.63,20.68,130700.0,15.4754,15.5054,15.4604,15.4979,130700.0
2012-06-22 15:40:00,20.67,20.68,20.62,20.63,141100.0,15.4904,15.4979,15.4529,15.4604,141100.0
2012-06-22 15:45:00,20.63,20.67,20.6,20.64,197600.0,15.4604,15.4904,15.4379,15.4679,197600.0
2012-06-22 15:50:00,20.64,20.67,20.63,20.65,148700.0,15.4679,15.4904,15.4604,15.4754,148700.0
2012-06-22 15:55:00,20.65,20.66,20.6,20.6,371300.0,15.4754,15.4829,15.4379,15.4379,371300.0
2012-06-25 09:30:00,20.32,20.39,20.23,20.35,193900.0,15.2281,15.2806,15.1607,15.2506,193900.0
2012-06-25 09:35:00,20.34,20.34,20.29,20.31,97300.0,15.2431,15.2431,15.2056,15.2206,97300.0
2012-06-25 09:40:00,20.31,20.32,20.24,20.25,188000.0,15.2206,15.2281,15.1681,15.1756,188000.0
2012-06-25 09:45:00,20.25,20.3,20.23,20.28,158700.0,15.1756,15.2131,15.1607,15.1981,158700.0
2012-06-25 09:50:00,20.28,20.29,20.18,20.18,101900.0,15.1981,15.2056,15.1232,15.1232,101900.0
2012-06-25 09:55:00,20.19,20.21,20.17,20.21,145600.0,15.1307,15.1457,15.1157,15.1457,145600.0
2012-06-25 10:00:00,20.21,20.23,20.15,20.15,75200.0,15.1457,15.1607,15.1007,15.1007,75200.0
2012-06-25 10:05:00,20.15,20.21,20.08,20.08,248100.0,15.1007,15.1457,15.0482,15.0482,248100.0
2012-06-25 10:10:00,20.09,20.1,20.08,20.08,82900.0,15.0557,15.0632,15.0482,15.0482,82900.0
2012-06-25 10:15:00,20.09,20.09,20.01,20.01,257500.0,15.0557,15.0557,14.9958,14.9958,257500.0
2012-06-25 10:20:00,20.01,20.03,20.0,20.01,265000.0,14.9958,15.0108,14.9883,14.9958,265000.0
2012-06-25 10:25:00,20.01,20.07,20.0,20.04,225300.0,14.9958,15.0407,14.9883,15.0183,225300.0
2012-06-25 10:30:00,20.04,20.06,20.03,20.04,149600.0,15.0183,15.0333,15.0108,15.0183,149600.0
2012-06-25 10:35:00,20.05,20.05,19.98,19.98,287400.0,15.0258,15.0258,14.9733,14.9733,287400.0
2012-06-25 10:40:00,19.98,20.04,19.97,20.02,156200.0,14.9733,15.0183,14.9658,15.0033,156200.0
2012-06-25 10:45:00,20.02,20.03,19.97,20.0,84700.0,15.0033,15.0108,14.9658,14.9883,84700.0
2012-06-25 10:50:00,20.01,20.02,20.0,20.01,50500.0,14.9958,15.0033,14.9883,14.9958,50500.0
2012-06-25 10:55:00,20.01,20.02,19.97,19.98,142300.0,14.9958,15.0033,14.9658,14.9733,142300.0
2012-06-25 11:00:00,19.98,19.99,19.95,19.95,75200.0,14.9733,14.9808,14.9508,14.9508,75200.0
2012-06-25 11:05:00,19.95,19.97,19.94,19.96,90700.0,14.9508,14.9658,14.9433,14.9583,90700.0
2012-06-25 11:10:00,19.96,19.97,19.95,19.96,28200.0,14.9583,14.9658,14.9508,14.9583,28200.0
2012-06-25 11:15:00,19.96,19.96,19.94,19.94,95400.0,14.9583,14.9583,14.9433,14.9433,95400.0
2012-06-25 11:20:00,19.94,20.01,19.94,20.01,97000.0,14.9433,14.9958,14.9433,14.9958,97000.0
2012-06-25 11:25:00,20.01,20.01,20.0,20.01,43500.0,14.9958,14.9958,14.9883,14.9958,43500.0
2012-06-25 11:30:00,20.01,20.01,19.97,19.97,55400.0,14.9958,14.9958,14.9658,14.9658,55400.0
2012-06-25 11:35:00,19.98,19.98,19.94,19.96,52600.0,14.9733,14.9733,14.9433,14.9583,52600.0
2012-06-25 11:40:00,19.96,19.99,19.93,19.99,72000.0,14.9583,14.9808,14.9358,14.9808,72000.0
2012-06-25 11:45:00,19.98,19.98,19.95,19.96,36000.0,14.9733,14.9733,14.9508,14.9583,36000.0
2012-06-25 11:50:00,19.95,19.96,19.93,19.94,31700.0,14.9508,14.9583,14.9358,14.9433,31700.0
2012-06-25 11:55:00,19.93,19.95,19.91,19.93,90800.0,14.9358,14.9508,14.9208,14.9358,90800.0
2012-06-25 12:00:00,19.93,19.94,19.91,19.92,76800.0,14.9358,14.9433,14.9208,14.9283,76800.0
2012-06-25 12:05:00,19.92,19.92,19.91,19.91,17200.0,14.9283,14.9283,14.9208,14.9208,17200.0
2012-06-25 12:10:00,19.92,19.92,19.91,19.91,32300.0,14.9283,14.9283,14.9208,14.9208,32300.0
2012-06-25 12:15:00,19.91,19.94,19.91,19.93,83000.0,14.9208,14.9433,14.9208,14.9358,83000.0
2012-06-25 12:20:00,19.93,19.96,19.92,19.93,97200.0,14.9358,14.9583,14.9283,14.9358,97200.0
2012-06-25 12:25:00,19.93,19.96,19.92,19.93,79600.0,14.9358,14.9583,14.9283,14.9358,79600.0
2012-06-25 12:30:00,19.94,19.94,19.92,19.94,40700.0,14.9433,14.9433,14.9283,14.9433,40700.0
2012-06-25 12:35:00,19.93,19.94,19.93,19.94,37200.0,14.9358,14.9433,14.9358,14.9433,37200.0
2012-06-25 12:40:00,19.93,19.94,19.93,19.94,34500.0,14.9358,14.9433,14.9358,14.9433,34500.0
2012-06-25 12:45:00,19.93,19.94,19.92,19.92,34400.0,14.9358,14.9433,14.9283,14.9283,34400.0
2012-06-25 12:50:00,19.92,19.93,19.91,19.92,22200.0,14.9283,14.9358,14.9208,14.9283,22200.0
2012-06-25 12:55:00,19.91,19.92,19.91,19.92,42400.0,14.9208,14.9283,14.9208,14.9283,42400.0
2012-06-25 13:00:00,19.92,19.93,19.91,19.93,39700.0,14.9283,14.9358,14.9208,14.9358,39700.0
2012-06-25 13:05:00,19.92,19.93,19.92,19.92,84400.0,14.9283,14.9358,14.9283,14.9283,84400.0
2012-06-25 13:10:00,19.93,19.97,19.92,19.96,66200.0,14.9358,14.9658,14.9283,14.9583,66200.0
2012-06-25 13:15:00,19.96,19.97,19.95,19.95,108700.0,14.9583,14.9658,14.9508,14.9508,108700.0
2012-06-25 13:20:00,19.95,19.97,19.95,19.96,69600.0,14.9508,14.9658,14.9508,14.9583,69600.0
2012-06-25 13:25:00,19.96,19.98,19.95,19.97,55700.0,14.9583,14.9733,14.9508,14.9658,55700.0
2012-06-25 13:30:00,19.96,19.99,19.96,19.98,79800.0,14.9583,14.9808,14.9583,14.9733,79800.0
2012-06-25 13:35:00,19.98,20.04,19.98,20.03,167800.0,14.9733,15.0183,14.9733,15.0108,167800.0
2012-06-25 13:40:00,20.04,20.04,20.01,20.01,150900.0,15.0183,15.0183,14.9958,14.9958,150900.0
2012-06-25 13:45:00,20.02,20.03,20.01,20.02,155700.0,15.0033,15.0108,14.9958,15.0033,155700.0
2012-06-25 13:50:00,20.02,20.02,20.01,20.02,71800.0,15.0033,15.0033,14.9958,15.0033,71800.0
2012-06-25 13:55:00,20.02,20.03,20.01,20.02,89200.0,15.0033,15.0108,14.9958,15.0033,89200.0
2012-06-25 14:00:00,20.02,20.02,20.01,20.02,102100.0,15.0033,15.0033,14.9958,15.0033,102100.0
2012-06-25 14:05:00,20.02,20.02,20.0,20.02,84700.0,15.0033,15.0033,14.9883,15.0033,84700.0
2012-06-25 14:10:00,20.02,20.02,20.01,20.01,22500.0,15.0033,15.0033,14.9958,14.9958,22500.0
2012-06-25 14:15:00,20.01,20.04,20.01,20.03,144700.0,14.9958,15.0183,14.9958,15.0108,144700.0
2012-06-25 14:20:00,20.04,20.04,20.03,20.03,15000.0,15.0183,15.0183,15.0108,15.0108,15000.0
2012-06-25 14:25:00,20.03,20.04,20.0,20.0,51900.0,15.0108,15.0183,14.9883,14.9883,51900.0
2012-06-25 14:30:00,20.01,20.01,19.98,20.0,119700.0,14.9958,14.9958,14.9733,14.9883,119700.0
2012-06-25 14:35:00,20.0,20.0,19.99,20.0,18300.0,14.9883,14.9883,14.9808,14.9883,18300.0
2012-06-25 14:40:00,19.99,20.0,19.98,20.0,229800.0,14.9808,14.9883,14.9733,14.9883,229800.0
2012-06-25 14:45:00,20.0,20.0,19.98,19.98,56500.0,14.9883,14.9883,14.9733,14.9733,56500.0
2012-06-25 14:50:00,19.98,19.99,19.94,19.94,93800.0,14.9733,14.9808,14.9433,14.9433,93800.0
2012-06-25 14:55:00,19.94,19.95,19.92,19.94,233400.0,14.9433,14.9508,14.9283,14.9433,233400.0
2012-06-25 15:00:00,19.93,19.94,19.91,19.93,67400.0,14.9358,14.9433,14.9208,14.9358,67400.0
2012-06-25 15:05:00,19.93,19.96,19.93,19.94,121300.0,14.9358,14.9583,14.9358,14.9433,121300.0
2012-06-25 15:10:00,19.95,19.96,19.91,19.95,140900.0,14.9508,14.9583,14.9208,14.9508,140900.0
2012-06-25 15:15:00,19.95,19.96,19.91,19.94,161100.0,14.9508,14.9583,14.9208,14.9433,161100.0
2012-06-25 15:20:00,19.94,19.95,19.92,19.95,147900.0,14.9433,14.9508,14.9283,14.9508,147900.0
2012-06-25 15:25:00,19.95,20.0,19.93,19.94,165000.0,14.9508,14.9883,14.9358,14.9433,165000.0
2012-06-25 15:30:00,19.94,19.94,19.91,19.91,106000.0,14.9433,14.9433,14.9208,14.9208,106000.0
2012-06-25 15:35:00,19.91,19.92,19.91,19.92,155200.0,14.9208,14.9283,14.9208,14.9283,155200.0
2012-06-25 15:40:00,19.92,19.95,19.91,19.95,208200.0,14.9283,14.9508,14.9208,14.9508,208200.0
2012-06-25 15:45:00,19.95,19.99,19.94,19.96,220900.0,14.9508,14.9808,14.9433,14.9583,220900.0
2012-06-25 15:50:00,19.95,19.96,19.91,19.93,402000.0,14.9508,14.9583,14.9208,14.9358,402000.0
2012-06-25 15:55:00,19.93,19.94,19.91,19.92,698700.0,14.9358,14.9433,14.9208,14.9283,698700.0
2012-06-26 09:30:00,19.94,19.99,19.88,19.91,192500.0,14.9433,14.9808,14.8984,14.9208,192500.0
2012-06-26 09:35:00,19.9,19.91,19.82,19.83,102700.0,14.9133,14.9208,14.8534,14.8609,102700.0
2012-06-26 09:40:00,19.83,19.91,19.83,19.84,147900.0,14.8609,14.9208,14.8609,14.8684,147900.0
2012-06-26 09:45:00,19.83,19.84,19.72,19.78,672400.0,14.8609,14.8684,14.7785,14.8234,672400.0
2012-06-26 09:50:00,19.78,19.85,19.78,19.84,200200.0,14.8234,14.8759,14.8234,14.8684,200200.0
2012-06-26 09:55:00,19.85,19.86,19.84,19.86,318700.0,14.8759,14.8834,14.8684,14.8834,318700.0
2012-06-26 10:00:00,19.85,19.91,19.8,19.9,142800.0,14.8759,14.9208,14.8384,14.9133,142800.0
2012-06-26 10:05:00,19.89,20.04,19.88,20.04,330900.0,14.9059,15.0183,14.8984,15.0183,330900.0
2012-06-26 10:10:00,20.04,20.04,20.0,20.02,155700.0,15.0183,15.0183,14.9883,15.0033,155700.0
2012-06-26 10:15:00,20.01,20.02,19.96,19.98,99000.0,14.9958,15.0033,14.9583,14.9733,99000.0
2012-06-26 10:20:00,19.98,20.02,19.97,20.0,78500.0,14.9733,15.0033,14.9658,14.9883,78500.0
2012-06-26 10:25:00,20.0,20.01,19.96,19.97,111000.0,14.9883,14.9958,14.9583,14.9658,111000.0
2012-06-26 10:30:00,19.98,20.0,19.96,20.0,103000.0,14.9733,14.9883,14.9583,14.9883,103000.0
2012-06-26 10:35:00,20.0,20.0,19.96,19.96,53600.0,14.9883,14.9883,14.9583,14.9583,53600.0
2012-06-26 10:40:00,19.96,19.97,19.91,19.91,59500.0,14.9583,14.9658,14.9208,14.9208,59500.0
2012-06-26 10:45:00,19.91,19.92,19.88,19.89,49300.0,14.9208,14.9283,14.8984,14.9059,49300.0
2012-06-26 10:50:00,19.88,19.89,19.78,19.8,189000.0,14.8984,14.9059,14.8234,14.8384,189000.0
2012-06-26 10:55:00,19.8,19.83,19.77,19.78,66100.0,14.8384,14.8609,14.8159,14.8234,66100.0
2012-06-26 11:00:00,19.77,19.81,19.76,19.76,160900.0,14.8159,14.8459,14.8084,14.8084,160900.0
2012-06-26 11:05:00,19.76,19.78,19.7,19.71,139500.0,14.8084,14.8234,14.7635,14.771,139500.0
2012-06-26 11:10:00,19.7,19.71,19.67,19.7,162200.0,14.7635,14.771,14.741,14.7635,162200.0
2012-06-26 11:15:00,19.69,19.69,19.64,19.67,196000.0,14.756,14.756,14.7185,14.741,196000.0
2012-06-26 11:20:00,19.67,19.69,19.65,19.66,94400.0,14.741,14.756,14.726,14.7335,94400.0
2012-06-26 11:25:00,19.67,19.67,19.62,19.62,121100.0,14.741,14.741,14.7035,14.7035,121100.0
2012-06-26 11:30:00,19.63,19.66,19.62,19.65,116900.0,14.711,14.7335,14.7035,14.726,116900.0
2012-06-26 11:35:00,19.65,19.7,19.64,19.68,146900.0,14.726,14.7635,14.7185,14.7485,146900.0
2012-06-26 11:40:00,19.68,19.68,19.66,19.66,30100.0,14.7485,14.7485,14.7335,14.7335,30100.0
2012-06-26 11:45:00,19.66,19.72,19.66,19.72,47500.0,14.7335,14.7785,14.7335,14.7785,47500.0
2012-06-26 11:50:00,19.72,19.78,19.72,19.75,86100.0,14.7785,14.8234,14.7785,14.8009,86100.0
2012-06-26 11:55:00,19.74,19.75,19.71,19.72,74500.0,14.7934,14.8009,14.771,14.7785,74500.0
2012-06-26 12:00:00,19.73,19.75,19.72,19.73,17900.0,14.7859,14.8009,14.7785,14.7859,17900.0
2012-06-26 12:05:00,19.73,19.79,19.72,19.74,136700.0,14.7859,14.8309,14.7785,14.7934,136700.0
2012-06-26 12:10:00,19.73,19.77,19.72,19.72,51800.0,14.7859,14.8159,14.7785,14.7785,51800.0
2012-06-26 12:15:00,19.73,19.73,19.72,19.73,16500.0,14.7859,14.7859,14.7785,14.7859,16500.0
2012-06-26 12:20:00,19.72,19.73,19.71,19.72,34400.0,14.7785,14.7859,14.771,14.7785,34400.0
2012-06-26 12:25:00,19.71,19.72,19.68,19.68,67600.0,14.771,14.7785,14.7485,14.7485,67600.0
2012-06-26 12:30:00,19.69,19.73,19.69,19.73,70900.0,14.756,14.7859,14.756,14.7859,70900.0
2012-06-26 12:35:00,19.73,19.75,19.72,19.73,54300.0,14.7859,14.8009,14.7785,14.7859,54300.0
2012-06-26 12:40:00,19.74,19.77,19.72,19.75,68800.0,14.7934,14.8159,14.7785,14.8009,68800.0
2012-06-26 12:45:00,19.75,19.78,19.75,19.78,75200.0,14.8009,14.8234,14.8009,14.8234,75200.0
2012-06-26 12:50:00,19.77,19.79,19.76,19.78,50600.0,14.8159,14.8309,14.8084,14.8234,50600.0
2012-06-26 12:55:00,19.79,19.8,19.77,19.78,41700.0,14.8309,14.8384,14.8159,14.8234,41700.0
2012-06-26 13:00:00,19.78,19.78,19.77,19.78,5700.0,14.8234,14.8234,14.8159,14.8234,5700.0
2012-06-26 13:05:00,19.77,19.81,19.77,19.8,80000.0,14.8159,14.8459,14.8159,14.8384,80000.0
2012-06-26 13:10:00,19.8,19.84,19.79,19.8,33800.0,14.8384,14.8684,14.8309,14.8384,33800.0
2012-06-26 13:15:00,19.81,19.83,19.81,19.83,61700.0,14.8459,14.8609,14.8459,14.8609,61700.0
2012-06-26 13:20:00,19.82,19.85,19.8,19.81,40300.0,14.8534,14.8759,14.8384,14.8459,40300.0
2012-06-26 13:25:00,19.81,19.84,19.81,19.82,52100.0,14.8459,14.8684,14.8459,14.8534,52100.0
2012-06-26 13:30:00,19.82,19.83,19.78,19.83,137400.0,14.8534,14.8609,14.8234,14.8609,137400.0
2012-06-26 13:35:00,19.83,19.85,19.83,19.85,24600.0,14.8609,14.8759,14.8609,14.8759,24600.0
2012-06-26 13:40:00,19.85,19.85,19.8,19.8,26600.0,14.8759,14.8759,14.8384,14.8384,26600.0
2012-06-26 13:45:00,19.8,19.85,19.79,19.84,84000.0,14.8384,14.8759,14.8309,14.8684,84000.0
2012-06-26 13:50:00,19.84,19.85,19.84,19.84,32200.0,14.8684,14.8759,14.8684,14.8684,32200.0
2012-06-26 13:55:00,19.84,19.85,19.84,19.84,23800.0,14.8684,14.8759,14.8684,14.8684,23800.0
2012-06-26 14:00:00,19.84,19.85,19.84,19.84,9800.0,14.8684,14.8759,14.8684,14.8684,9800.0
2012-06-26 14:05:00,19.84,19.85,19.83,19.85,30400.0,14.8684,14.8759,14.8609,14.8759,30400.0
2012-06-26 14:10:00,19.85,19.95,19.84,19.94,146400.0,14.8759,14.9508,14.8684,14.9433,146400.0
2012-06-26 14:15:00,19.94,19.96,19.93,19.95,89400.0,14.9433,14.9583,14.9358,14.9508,89400.0
2012-06-26 14:20:00,19.95,20.0,19.95,19.99,133000.0,14.9508,14.9883,14.9508,14.9808,133000.0
2012-06-26 14:25:00,19.99,20.0,19.95,19.98,140600.0,14.9808,14.9883,14.9508,14.9733,140600.0
2012-06-26 14:30:00,19.98,19.98,19.92,19.94,57000.0,14.9733,14.9733,14.9283,14.9433,57000.0
2012-06-26 14:35:00,19.94,19.97,19.94,19.95,57300.0,14.9433,14.9658,14.9433,14.9508,57300.0
2012-06-26 14:40:00,19.95,19.96,19.95,19.95,13700.0,14.9508,14.9583,14.9508,14.9508,13700.0
2012-06-26 14:45:00,19.96,19.97,19.95,19.96,50200.0,14.9583,14.9658,14.9508,14.9583,50200.0
2012-06-26 14:50:00,19.95,19.97,19.91,19.91,195900.0,14.9508,14.9658,14.9208,14.9208,195900.0
2012-06-26 14:55:00,19.91,19.93,19.9,19.93,99100.0,14.9208,14.9358,14.9133,14.9358,99100.0
2012-06-26 15:00:00,19.92,19.96,19.92,19.95,85200.0,14.9283,14.9583,14.9283,14.9508,85200.0
2012-06-26 15:05:00,19.94,19.97,19.93,19.94,65400.0,14.9433,14.9658,14.9358,14.9433,65400.0
2012-06-26 15:10:00,19.93,19.95,19.92,19.92,67900.0,14.9358,14.9508,14.9283,14.9283,67900.0
2012-06-26 15:15:00,19.92,19.96,19.92,19.94,71300.0,14.9283,14.9583,14.9283,14.9433,71300.0
2012-06-26 15:20:00,19.95,19.98,19.94,19.94,81600.0,14.9508,14.9733,14.9433,14.9433,81600.0
2012-06-26 15:25:00,19.94,19.95,19.91,19.95,107300.0,14.9433,14.9508,14.9208,14.9508,107300.0
2012-06-26 15:30:00,19.95,19.96,19.93,19.96,72000.0,14.9508,14.9583,14.9358,14.9583,72000.0
2012-06-26 15:35:00,19.96,19.97,19.94,19.95,56300.0,14.9583,14.9658,14.9433,14.9508,56300.0
2012-06-26 15:40:00,19.95,19.95,19.91,19.91,76400.0,14.9508,14.9508,14.9208,14.9208,76400.0
2012-06-26 15:45:00,19.91,19.93,19.89,19.9,119500.0,14.9208,14.9358,14.9059,14.9133,119500.0
2012-06-26 15:50:00,19.91,19.91,19.88,19.88,124600.0,14.9208,14.9208,14.8984,14.8984,124600.0
2012-06-26 15:55:00,19.88,19.89,19.85,19.86,225600.0,14.8984,14.9059,14.8759,14.8834,225600.0
2012-06-27 09:30:00,19.83,19.93,19.82,19.91,163300.0,14.8609,14.9358,14.8534,14.9208,163300.0
2012-06-27 09:35:00,19.92,19.97,19.91,19.93,142100.0,14.9283,14.9658,14.9208,14.9358,142100.0
2012-06-27 09:40:00,19.93,19.95,19.9,19.9,109400.0,14.9358,14.9508,14.9133,14.9133,109400.0
2012-06-27 09:45:00,19.91,19.91,19.87,19.87,51100.0,14.9208,14.9208,14.8909,14.8909,51100.0
2012-06-27 09:50:00,19.87,19.88,19.85,19.87,168200.0,14.8909,14.8984,14.8759,14.8909,168200.0
2012-06-27 09:55:00,19.87,19.88,19.83,19.87,58000.0,14.8909,14.8984,14.8609,14.8909,58000.0
2012-06-27 10:00:00,19.88,19.91,19.85,19.91,82200.0,14.8984,14.9208,14.8759,14.9208,82200.0
2012-06-27 10:05:00,19.91,19.94,19.88,19.89,75400.0,14.9208,14.9433,14.8984,14.9059,75400.0
2012-06-27 10:10:00,19.89,19.95,19.89,19.89,77100.0,14.9059,14.9508,14.9059,14.9059,77100.0
2012-06-27 10:15:00,19.89,19.91,19.88,19.88,78000.0,14.9059,14.9208,14.8984,14.8984,78000.0
2012-06-27 10:20:00,19.88,19.9,19.88,19.89,32100.0,14.8984,14.9133,14.8984,14.9059,32100.0
2012-06-27 10:25:00,19.89,19.92,19.89,19.91,40400.0,14.9059,14.9283,14.9059,14.9208,40400.0
2012-06-27 10:30:00,19.91,19.93,19.87,19.88,110600.0,14.9208,14.9358,14.8909,14.8984,110600.0
2012-06-27 10:35:00,19.88,19.9,19.87,19.89,54100.0,14.8984,14.9133,14.8909,14.9059,54100.0
2012-06-27 10:40:00,19.89,19.89,19.88,19.88,30600.0,14.9059,14.9059,14.8984,14.8984,30600.0
2012-06-27 10:45:00,19.89,19.89,19.88,19.88,17700.0,14.9059,14.9059,14.8984,14.8984,17700.0
2012-06-27 10:50:00,19.89,19.89,19.86,19.86,62800.0,14.9059,14.9059,14.8834,14.8834,62800.0
2012-06-27 10:55:00,19.86,19.91,19.85,19.89,63500.0,14.8834,14.9208,14.8759,14.9059,63500.0
2012-06-27 11:00:00,19.89,19.92,19.89,19.9,65200.0,14.9059,14.9283,14.9059,14.9133,65200.0
2012-06-27 11:05:00,19.9,19.92,19.89,19.9,63300.0,14.9133,14.9283,14.9059,14.9133,63300.0
2012-06-27 11:10:00,19.9,19.91,19.86,19.86,51200.0,14.9133,14.9208,14.8834,14.8834,51200.0
2012-06-27 11:15:00,19.86,19.87,19.85,19.85,19300.0,14.8834,14.8909,14.8759,14.8759,19300.0
2012-06-27 11:20:00,19.86,19.87,19.85,19.85,22100.0,14.8834,14.8909,14.8759,14.8759,22100.0
2012-06-27 11:25:00,19.86,19.86,19.84,19.85,67500.0,14.8834,14.8834,14.8684,14.8759,67500.0
2012-06-27 11:30:00,19.85,19.86,19.85,19.85,38700.0,14.8759,14.8834,14.8759,14.8759,38700.0
2012-06-27 11:35:00,19.85,19.88,19.85,19.87,67000.0,14.8759,14.8984,14.8759,14.8909,67000.0
2012-06-27 11:40:00,19.87,19.91,19.86,19.91,39400.0,14.8909,14.9208,14.8834,14.9208,39400.0
2012-06-27 11:45:00,19.9,19.93,19.9,19.92,83800.0,14.9133,14.9358,14.9133,14.9283,83800.0
2012-06-27 11:50:00,19.93,19.93,19.89,19.89,24500.0,14.9358,14.9358,14.9059,14.9059,24500.0
2012-06-27 11:55:00,19.89,19.92,19.87,19.91,61400.0,14.9059,14.9283,14.8909,14.9208,61400.0
2012-06-27 12:00:00,19.91,19.93,19.9,19.91,67900.0,14.9208,14.9358,14.9133,14.9208,67900.0
2012-06-27 12:05:00,19.92,19.94,19.91,19.91,102900.0,14.9283,14.9433,14.9208,14.9208,102900.0
2012-06-27 12:10:00,19.91,19.92,19.9,19.91,55900.0,14.9208,14.9283,14.9133,14.9208,55900.0
2012-06-27 12:15:00,19.91,19.92,19.9,19.9,27300.0,14.9208,14.9283,14.9133,14.9133,27300.0
2012-06-27 12:20:00,19.9,19.91,19.89,19.91,38800.0,14.9133,14.9208,14.9059,14.9208,38800.0
2012-06-27 12:25:00,19.91,19.95,19.9,19.94,53100.0,14.9208,14.9508,14.9133,14.9433,53100.0
2012-06-27 12:30:00,19.94,19.96,19.93,19.96,135200.0,14.9433,14.9583,14.9358,14.9583,135200.0
2012-06-27 12:35:00,19.96,19.98,19.95,19.95,72000.0,14.9583,14.9733,14.9508,14.9508,72000.0
2012-06-27 12:40:00,19.95,19.96,19.91,19.91,44900.0,14.9508,14.9583,14.9208,14.9208,44900.0
2012-06-27 12:45:00,19.91,19.92,19.9,19.91,31100.0,14.9208,14.9283,14.9133,14.9208,31100.0
2012-06-27 12:50:00,19.91,19.92,19.91,19.91,29100.0,14.9208,14.9283,14.9208,14.9208,29100.0
2012-06-27 12:55:00,19.91,19.91,19.9,19.91,11700.0,14.9208,14.9208,14.9133,14.9208,11700.0
2012-06-27 13:00:00,19.9,19.91,19.9,19.9,13900.0,14.9133,14.9208,14.9133,14.9133,13900.0
2012-06-27 13:05:00,19.91,19.91,19.89,19.9,40600.0,14.9208,14.9208,14.9059,14.9133,40600.0
2012-06-27 13:10:00,19.9,19.91,19.9,19.9,9900.0,14.9133,14.9208,14.9133,14.9133,9900.0
2012-06-27 13:15:00,19.9,19.91,19.89,19.89,53300.0,14.9133,14.9208,14.9059,14.9059,53300.0
2012-06-27 13:20:00,19.88,19.91,19.88,19.89,112000.0,14.8984,14.9208,14.8984,14.9059,112000.0
2012-06-27 13:25:00,19.89,19.89,19.88,19.88,14200.0,14.9059,14.9059,14.8984,14.8984,14200.0
2012-06-27 13:30:00,19.88,19.89,19.85,19.85,72000.0,14.8984,14.9059,14.8759,14.8759,72000.0
2012-06-27 13:35:00,19.86,19.86,19.84,19.84,40000.0,14.8834,14.8834,14.8684,14.8684,40000.0
2012-06-27 13:40:00,19.84,19.85,19.84,19.84,43800.0,14.8684,14.8759,14.8684,14.8684,43800.0
2012-06-27 13:45:00,19.85,19.85,19.84,19.84,20500.0,14.8759,14.8759,14.8684,14.8684,20500.0
2012-06-27 13:50:00,19.84,19.85,19.82,19.82,64800.0,14.8684,14.8759,14.8534,14.8534,64800.0
2012-06-27 13:55:00,19.82,19.82,19.78,19.8,146900.0,14.8534,14.8534,14.8234,14.8384,146900.0
2012-06-27 14:00:00,19.79,19.8,19.76,19.78,53700.0,14.8309,14.8384,14.8084,14.8234,53700.0
2012-06-27 14:05:00,19.78,19.78,19.76,19.78,56600.0,14.8234,14.8234,14.8084,14.8234,56600.0
2012-06-27 14:10:00,19.78,19.79,19.76,19.76,73200.0,14.8234,14.8309,14.8084,14.8084,73200.0
2012-06-27 14:15:00,19.77,19.77,19.74,19.75,94500.0,14.8159,14.8159,14.7934,14.8009,94500.0
2012-06-27 14:20:00,19.75,19.78,19.75,19.77,36900.0,14.8009,14.8234,14.8009,14.8159,36900.0
2012-06-27 14:25:00,19.77,19.78,19.76,19.76,50400.0,14.8159,14.8234,14.8084,14.8084,50400.0
2012-06-27 14:30:00,19.76,19.78,19.76,19.77,53600.0,14.8084,14.8234,14.8084,14.8159,53600.0
2012-06-27 14:35:00,19.77,19.78,19.76,19.76,70100.0,14.8159,14.8234,14.8084,14.8084,70100.0
2012-06-27 14:40:00,19.76,19.77,19.75,19.76,287300.0,14.8084,14.8159,14.8009,14.8084,287300.0
2012-06-27 14:45:00,19.76,19.77,19.76,19.76,108300.0,14.8084,14.8159,14.8084,14.8084,108300.0
2012-06-27 14:50:00,19.76,19.77,19.76,19.76,84100.0,14.8084,14.8159,14.8084,14.8084,84100.0
2012-06-27 14:55:00,19.76,19.76,19.71,19.71,158300.0,14.8084,14.8084,14.771,14.771,158300.0
2012-06-27 15:00:00,19.71,19.71,19.69,19.7,134900.0,14.771,14.771,14.756,14.7635,134900.0
2012-06-27 15:05:00,19.71,19.71,19.68,19.7,116000.0,14.771,14.771,14.7485,14.7635,116000.0
2012-06-27 15:10:00,19.7,19.71,19.68,19.7,96700.0,14.7635,14.771,14.7485,14.7635,96700.0
2012-06-27 15:15:00,19.7,19.71,19.68,19.68,87700.0,14.7635,14.771,14.7485,14.7485,87700.0
2012-06-27 15:20:00,19.68,19.7,19.68,19.69,128300.0,14.7485,14.7635,14.7485,14.756,128300.0
2012-06-27 15:25:00,19.69,19.7,19.66,19.66,178900.0,14.756,14.7635,14.7335,14.7335,178900.0
2012-06-27 15:30:00,19.67,19.67,19.63,19.65,315400.0,14.741,14.741,14.711,14.726,315400.0
2012-06-27 15:35:00,19.65,19.65,19.62,19.64,359500.0,14.726,14.726,14.7035,14.7185,359500.0
2012-06-27 15:40:00,19.64,19.66,19.63,19.66,244800.0,14.7185,14.7335,14.711,14.7335,244800.0
2012-06-27 15:45:00,19.66,19.69,19.66,19.69,258900.0,14.7335,14.756,14.7335,14.756,258900.0
2012-06-27 15:50:00,19.68,19.71,19.68,19.69,301700.0,14.7485,14.771,14.7485,14.756,301700.0
2012-06-27 15:55:00,19.69,19.7,19.65,19.65,356900.0,14.756,14.7635,14.726,14.726,356900.0
2012-06-28 09:30:00,19.64,19.77,19.6,19.73,339200.0,14.7185,14.8159,14.6885,14.7859,339200.0
2012-06-28 09:35:00,19.73,19.84,19.73,19.82,256200.0,14.7859,14.8684,14.7859,14.8534,256200.0
2012-06-28 09:40:00,19.82,19.83,19.75,19.79,258800.0,14.8534,14.8609,14.8009,14.8309,258800.0
2012-06-28 09:45:00,19.8,19.81,19.78,19.8,186600.0,14.8384,14.8459,14.8234,14.8384,186600.0
2012-06-28 09:50:00,19.79,19.88,19.76,19.88,237700.0,14.8309,14.8984,14.8084,14.8984,237700.0
2012-06-28 09:55:00,19.87,19.92,19.87,19.89,263600.0,14.8909,14.9283,14.8909,14.9059,263600.0
2012-06-28 10:00:00,19.88,19.89,19.86,19.87,100500.0,14.8984,14.9059,14.8834,14.8909,100500.0
2012-06-28 10:05:00,19.87,19.88,19.76,19.8,122600.0,14.8909,14.8984,14.8084,14.8384,122600.0
2012-06-28 10:10:00,19.8,19.82,19.79,19.8,74200.0,14.8384,14.8534,14.8309,14.8384,74200.0
2012-06-28 10:15:00,19.8,19.86,19.79,19.86,129400.0,14.8384,14.8834,14.8309,14.8834,129400.0
2012-06-28 10:20:00,19.86,19.87,19.85,19.85,88600.0,14.8834,14.8909,14.8759,14.8759,88600.0
2012-06-28 10:25:00,19.85,19.86,19.79,19.8,66600.0,14.8759,14.8834,14.8309,14.8384,66600.0
2012-06-28 10:30:00,19.79,19.8,19.76,19.79,46600.0,14.8309,14.8384,14.8084,14.8309,46600.0
2012-06-28 10:35:00,19.78,19.78,19.7,19.73,120000.0,14.8234,14.8234,14.7635,14.7859,120000.0
2012-06-28 10:40:00,19.72,19.72,19.7,19.71,49300.0,14.7785,14.7785,14.7635,14.771,49300.0
2012-06-28 10:45:00,19.71,19.73,19.68,19.73,167100.0,14.771,14.7859,14.7485,14.7859,167100.0
2012-06-28 10:50:00,19.72,19.75,19.71,19.72,128300.0,14.7785,14.8009,14.771,14.7785,128300.0
2012-06-28 10:55:00,19.73,19.74,19.71,19.74,45300.0,14.7859,14.7934,14.771,14.7934,45300.0
2012-06-28 11:00:00,19.74,19.74,19.69,19.7,39600.0,14.7934,14.7934,14.756,14.7635,39600.0
2012-06-28 11:05:00,19.7,19.71,19.69,19.69,40200.0,14.7635,14.771,14.756,14.756,40200.0
2012-06-28 11:10:00,19.7,19.7,19.69,19.7,33100.0,14.7635,14.7635,14.756,14.7635,33100.0
2012-06-28 11:15:00,19.7,19.7,19.66,19.67,88900.0,14.7635,14.7635,14.7335,14.741,88900.0
2012-06-28 11:20:00,19.68,19.68,19.67,19.68,55500.0,14.7485,14.7485,14.741,14.7485,55500.0
2012-06-28 11:25:00,19.68,19.69,19.67,19.67,94700.0,14.7485,14.756,14.741,14.741,94700.0
2012-06-28 11:30:00,19.68,19.69,19.67,19.68,95100.0,14.7485,14.756,14.741,14.7485,95100.0
2012-06-28 11:35:00,19.68,19.69,19.67,19.67,59900.0,14.7485,14.756,14.741,14.741,59900.0
2012-06-28 11:40:00,19.68,19.68,19.67,19.68,13800.0,14.7485,14.7485,14.741,14.7485,13800.0
2012-06-28 11:45:00,19.68,19.69,19.67,19.69,18900.0,14.7485,14.756,14.741,14.756,18900.0
2012-06-28 11:50:00,19.69,19.69,19.68,19.69,18400.0,14.756,14.756,14.7485,14.756,18400.0
2012-06-28 11:55:00,19.68,19.71,19.68,19.71,26100.0,14.7485,14.771,14.7485,14.771,26100.0
2012-06-28 12:00:00,19.71,19.71,19.69,19.69,56200.0,14.771,14.771,14.756,14.756,56200.0
2012-06-28 12:05:00,19.7,19.7,19.67,19.67,35100.0,14.7635,14.7635,14.741,14.741,35100.0
2012-06-28 12:10:00,19.68,19.69,19.68,19.69,27800.0,14.7485,14.756,14.7485,14.756,27800.0
2012-06-28 12:15:00,19.69,19.69,19.63,19.65,130500.0,14.756,14.756,14.711,14.726,130500.0
2012-06-28 12:20:00,19.65,19.67,19.64,19.67,51400.0,14.726,14.741,14.7185,14.741,51400.0
2012-06-28 12:25:00,19.67,19.68,19.66,19.67,13700.0,14.741,14.7485,14.7335,14.741,13700.0
2012-06-28 12:30:00,19.68,19.71,19.68,19.7,121900.0,14.7485,14.771,14.7485,14.7635,121900.0
2012-06-28 12:35:00,19.7,19.7,19.67,19.69,31500.0,14.7635,14.7635,14.741,14.756,31500.0
2012-06-28 12:40:00,19.69,19.69,19.65,19.66,46500.0,14.756,14.756,14.726,14.7335,46500.0
2012-06-28 12:45:00,19.67,19.67,19.65,19.66,24700.0,14.741,14.741,14.726,14.7335,24700.0
2012-06-28 12:50:00,19.65,19.66,19.65,19.66,33600.0,14.726,14.7335,14.726,14.7335,33600.0
2012-06-28 12:55:00,19.66,19.66,19.65,19.65,20800.0,14.7335,14.7335,14.726,14.726,20800.0
2012-06-28 13:00:00,19.65,19.67,19.64,19.65,114700.0,14.726,14.741,14.7185,14.726,114700.0
2012-06-28 13:05:00,19.64,19.67,19.64,19.66,51800.0,14.7185,14.741,14.7185,14.7335,51800.0
2012-06-28 13:10:00,19.67,19.67,19.64,19.65,67100.0,14.741,14.741,14.7185,14.726,67100.0
2012-06-28 13:15:00,19.64,19.65,19.64,19.65,11200.0,14.7185,14.726,14.7185,14.726,11200.0
2012-06-28 13:20:00,19.64,19.65,19.64,19.65,19600.0,14.7185,14.726,14.7185,14.726,19600.0
2012-06-28 13:25:00,19.64,19.67,19.64,19.67,72200.0,14.7185,14.741,14.7185,14.741,72200.0
2012-06-28 13:30:00,19.67,19.67,19.64,19.64,45800.0,14.741,14.741,14.7185,14.7185,45800.0
2012-06-28 13:35:00,19.64,19.65,19.64,19.64,42300.0,14.7185,14.726,14.7185,14.7185,42300.0
2012-06-28 13:40:00,19.65,19.65,19.63,19.64,73200.0,14.726,14.726,14.711,14.7185,73200.0
2012-06-28 13:45:00,19.64,19.69,19.64,19.65,223000.0,14.7185,14.756,14.7185,14.726,223000.0
2012-06-28 13:50:00,19.65,19.66,19.64,19.64,16200.0,14.726,14.7335,14.7185,14.7185,16200.0
2012-06-28 13:55:00,19.64,19.66,19.64,19.66,65600.0,14.7185,14.7335,14.7185,14.7335,65600.0
2012-06-28 14:00:00,19.66,19.67,19.64,19.67,99900.0,14.7335,14.741,14.7185,14.741,99900.0
2012-06-28 14:05:00,19.66,19.68,19.65,19.66,83500.0,14.7335,14.7485,14.726,14.7335,83500.0
2012-06-28 14:10:00,19.66,19.66,19.65,19.65,25700.0,14.7335,14.7335,14.726,14.726,25700.0
2012-06-28 14:15:00,19.66,19.66,19.63,19.63,180400.0,14.7335,14.7335,14.711,14.711,180400.0
2012-06-28 14:20:00,19.63,19.64,19.61,19.63,92600.0,14.711,14.7185,14.696,14.711,92600.0
2012-06-28 14:25:00,19.63,19.63,19.62,19.63,17100.0,14.711,14.711,14.7035,14.711,17100.0
2012-06-28 14:30:00,19.63,19.63,19.6,19.6,92100.0,14.711,14.711,14.6885,14.6885,92100.0
2012-06-28 14:35:00,19.6,19.61,19.49,19.55,765900.0,14.6885,14.696,14.6061,14.6511,765900.0
2012-06-28 14:40:00,19.54,19.65,19.54,19.6,290400.0,14.6436,14.726,14.6436,14.6885,290400.0
2012-06-28 14:45:00,19.61,19.63,19.6,19.61,75400.0,14.696,14.711,14.6885,14.696,75400.0
2012-06-28 14:50:00,19.61,19.61,19.54,19.54,165600.0,14.696,14.696,14.6436,14.6436,165600.0
2012-06-28 14:55:00,19.55,19.64,19.55,19.63,172600.0,14.6511,14.7185,14.6511,14.711,172600.0
2012-06-28 15:00:00,19.63,19.65,19.6,19.65,119500.0,14.711,14.726,14.6885,14.726,119500.0
2012-06-28 15:05:00,19.64,19.65,19.64,19.64,82200.0,14.7185,14.726,14.7185,14.7185,82200.0
2012-06-28 15:10:00,19.64,19.65,19.59,19.59,131600.0,14.7185,14.726,14.681,14.681,131600.0
2012-06-28 15:15:00,19.58,19.62,19.58,19.62,58500.0,14.6735,14.7035,14.6735,14.7035,58500.0
2012-06-28 15:20:00,19.61,19.65,19.61,19.65,95900.0,14.696,14.726,14.696,14.726,95900.0
2012-06-28 15:25:00,19.64,19.68,19.63,19.68,199000.0,14.7185,14.7485,14.711,14.7485,199000.0
2012-06-28 15:30:00,19.68,19.87,19.68,19.8,447800.0,14.7485,14.8909,14.7485,14.8384,447800.0
2012-06-28 15:35:00,19.8,19.82,19.76,19.82,278200.0,14.8384,14.8534,14.8084,14.8534,278200.0
2012-06-28 15:40:00,19.82,19.85,19.76,19.78,331400.0,14.8534,14.8759,14.8084,14.8234,331400.0
2012-06-28 15:45:00,19.79,19.82,19.78,19.8,359300.0,14.8309,14.8534,14.8234,14.8384,359300.0
2012-06-28 15:50:00,19.8,19.82,19.73,19.76,406700.0,14.8384,14.8534,14.7859,14.8084,406700.0
2012-06-28 15:55:00,19.76,19.81,19.76,19.81,425700.0,14.8084,14.8459,14.8084,14.8459,425700.0
2012-06-29 09:30:00,19.97,20.0,19.55,19.56,563700.0,14.9658,14.9883,14.6511,14.6585,563700.0
2012-06-29 09:35:00,19.55,19.76,19.52,19.67,363100.0,14.6511,14.8084,14.6286,14.741,363100.0
2012-06-29 09:40:00,19.67,19.67,19.47,19.54,234600.0,14.741,14.741,14.5911,14.6436,234600.0
2012-06-29 09:45:00,19.54,19.59,19.48,19.56,219800.0,14.6436,14.681,14.5986,14.6585,219800.0
2012-06-29 09:50:00,19.55,19.56,19.46,19.47,194700.0,14.6511,14.6585,14.5836,14.5911,194700.0
2012-06-29 09:55:00,19.46,19.48,19.45,19.47,149000.0,14.5836,14.5986,14.5761,14.5911,149000.0
2012-06-29 10:00:00,19.46,19.47,19.36,19.41,363900.0,14.5836,14.5911,14.5087,14.5461,363900.0
2012-06-29 10:05:00,19.41,19.51,19.4,19.5,166300.0,14.5461,14.6211,14.5386,14.6136,166300.0
2012-06-29 10:10:00,19.5,19.57,19.49,19.52,161800.0,14.6136,14.666,14.6061,14.6286,161800.0
2012-06-29 10:15:00,19.53,19.94,19.51,19.55,124000.0,14.6361,14.9433,14.6211,14.6511,124000.0
2012-06-29 10:20:00,19.55,19.56,19.46,19.46,148100.0,14.6511,14.6585,14.5836,14.5836,148100.0
2012-06-29 10:25:00,19.46,19.5,19.45,19.49,83600.0,14.5836,14.6136,14.5761,14.6061,83600.0
2012-06-29 10:30:00,19.5,19.53,19.45,19.49,89800.0,14.6136,14.6361,14.5761,14.6061,89800.0
2012-06-29 10:35:00,19.49,19.53,19.47,19.52,61300.0,14.6061,14.6361,14.5911,14.6286,61300.0
2012-06-29 10:40:00,19.52,19.6,19.5,19.6,94400.0,14.6286,14.6885,14.6136,14.6885,94400.0
2012-06-29 10:45:00,19.59,19.62,19.5,19.51,107400.0,14.681,14.7035,14.6136,14.6211,107400.0
2012-06-29 10:50:00,19.51,19.51,19.47,19.47,177300.0,14.6211,14.6211,14.5911,14.5911,177300.0
2012-06-29 10:55:00,19.48,19.48,19.42,19.45,146900.0,14.5986,14.5986,14.5536,14.5761,146900.0
2012-06-29 11:00:00,19.45,19.47,19.42,19.42,114700.0,14.5761,14.5911,14.5536,14.5536,114700.0
2012-06-29 11:05:00,19.43,19.43,19.38,19.38,114700.0,14.5611,14.5611,14.5237,14.5237,114700.0
2012-06-29 11:10:00,19.37,19.41,19.31,19.33,238000.0,14.5162,14.5461,14.4712,14.4862,238000.0
2012-06-29 11:15:00,19.33,19.36,19.31,19.31,167600.0,14.4862,14.5087,14.4712,14.4712,167600.0
2012-06-29 11:20:00,19.32,19.32,19.29,19.31,189500.0,14.4787,14.4787,14.4562,14.4712,189500.0
2012-06-29 11:25:00,19.32,19.38,19.3,19.38,252100.0,14.4787,14.5237,14.4637,14.5237,252100.0
2012-06-29 11:30:00,19.38,19.38,19.3,19.32,229000.0,14.5237,14.5237,14.4637,14.4787,229000.0
2012-06-29 11:35:00,19.32,19.35,19.26,19.27,477600.0,14.4787,14.5012,14.4337,14.4412,477600.0
2012-06-29 11:40:00,19.27,19.28,19.24,19.24,274400.0,14.4412,14.4487,14.4187,14.4187,274400.0
2012-06-29 11:45:00,19.25,19.3,19.24,19.26,223100.0,14.4262,14.4637,14.4187,14.4337,223100.0
2012-06-29 11:50:00,19.27,19.27,19.25,19.25,58100.0,14.4412,14.4412,14.4262,14.4262,58100.0
2012-06-29 11:55:00,19.26,19.33,19.25,19.33,69000.0,14.4337,14.4862,14.4262,14.4862,69000.0
2012-06-29 12:00:00,19.34,19.35,19.32,19.35,112300.0,14.4937,14.5012,14.4787,14.5012,112300.0
2012-06-29 12:05:00,19.35,19.43,19.34,19.42,276300.0,14.5012,14.5611,14.4937,14.5536,276300.0
2012-06-29 12:10:00,19.43,19.43,19.41,19.42,108200.0,14.5611,14.5611,14.5461,14.5536,108200.0
2012-06-29 12:15:00,19.42,19.43,19.42,19.42,37600.0,14.5536,14.5611,14.5536,14.5536,37600.0
2012-06-29 12:20:00,19.43,19.45,19.42,19.44,86800.0,14.5611,14.5761,14.5536,14.5686,86800.0
2012-06-29 12:25:00,19.45,19.45,19.43,19.43,51900.0,14.5761,14.5761,14.5611,14.5611,51900.0
2012-06-29 12:30:00,19.43,19.46,19.43,19.44,84900.0,14.5611,14.5836,14.5611,14.5686,84900.0
2012-06-29 12:35:00,19.44,19.44,19.4,19.42,118400.0,14.5686,14.5686,14.5386,14.5536,118400.0
2012-06-29 12:40:00,19.42,19.44,19.41,19.44,99700.0,14.5536,14.5686,14.5461,14.5686,99700.0
2012-06-29 12:45:00,19.43,19.46,19.43,19.46,49400.0,14.5611,14.5836,14.5611,14.5836,49400.0
2012-06-29 12:50:00,19.45,19.48,19.39,19.48,152300.0,14.5761,14.5986,14.5311,14.5986,152300.0
2012-06-29 12:55:00,19.48,19.48,19.44,19.47,105700.0,14.5986,14.5986,14.5686,14.5911,105700.0
2012-06-29 13:00:00,19.48,19.49,19.47,19.48,45400.0,14.5986,14.6061,14.5911,14.5986,45400.0
2012-06-29 13:05:00,19.49,19.5,19.48,19.5,246500.0,14.6061,14.6136,14.5986,14.6136,246500.0
2012-06-29 13:10:00,19.5,19.52,19.49,19.5,70300.0,14.6136,14.6286,14.6061,14.6136,70300.0
2012-06-29 13:15:00,19.5,19.53,19.47,19.53,139600.0,14.6136,14.6361,14.5911,14.6361,139600.0
2012-06-29 13:20:00,19.53,19.56,19.52,19.56,85900.0,14.6361,14.6585,14.6286,14.6585,85900.0
2012-06-29 13:25:00,19.56,19.56,19.51,19.53,113600.0,14.6585,14.6585,14.6211,14.6361,113600.0
2012-06-29 13:30:00,19.53,19.53,19.52,19.53,90100.0,14.6361,14.6361,14.6286,14.6361,90100.0
2012-06-29 13:35:00,19.53,19.53,19.52,19.53,53200.0,14.6361,14.6361,14.6286,14.6361,53200.0
2012-06-29 13:40:00,19.53,19.54,19.51,19.54,135400.0,14.6361,14.6436,14.6211,14.6436,135400.0
2012-06-29 13:45:00,19.54,19.58,19.52,19.57,225500.0,14.6436,14.6735,14.6286,14.666,225500.0
2012-06-29 13:50:00,19.57,19.58,19.55,19.55,167300.0,14.666,14.6735,14.6511,14.6511,167300.0
2012-06-29 13:55:00,19.55,19.58,19.55,19.57,38000.0,14.6511,14.6735,14.6511,14.666,38000.0
2012-06-29 14:00:00,19.57,19.58,19.57,19.57,62300.0,14.666,14.6735,14.666,14.666,62300.0
2012-06-29 14:05:00,19.58,19.58,19.57,19.57,49700.0,14.6735,14.6735,14.666,14.666,49700.0
2012-06-29 14:10:00,19.58,19.58,19.53,19.53,121300.0,14.6735,14.6735,14.6361,14.6361,121300.0
2012-06-29 14:15:00,19.53,19.54,19.5,19.51,67900.0,14.6361,14.6436,14.6136,14.6211,67900.0
2012-06-29 14:20:00,19.51,19.52,19.5,19.51,68300.0,14.6211,14.6286,14.6136,14.6211,68300.0
2012-06-29 14:25:00,19.51,19.58,19.51,19.57,97400.0,14.6211,14.6735,14.6211,14.666,97400.0
2012-06-29 14:30:00,19.57,19.6,19.57,19.57,132200.0,14.666,14.6885,14.666,14.666,132200.0
2012-06-29 14:35:00,19.58,19.58,19.56,19.57,45600.0,14.6735,14.6735,14.6585,14.666,45600.0
2012-06-29 14:40:00,19.58,19.58,19.57,19.58,14600.0,14.6735,14.6735,14.666,14.6735,14600.0
2012-06-29 14:45:00,19.57,19.61,19.57,19.6,95400.0,14.666,14.696,14.666,14.6885,95400.0
2012-06-29 14:50:00,19.6,19.61,19.57,19.57,59700.0,14.6885,14.696,14.666,14.666,59700.0
2012-06-29 14:55:00,19.57,19.58,19.57,19.57,32000.0,14.666,14.6735,14.666,14.666,32000.0
2012-06-29 15:00:00,19.58,19.58,19.54,19.54,64800.0,14.6735,14.6735,14.6436,14.6436,64800.0
2012-06-29 15:05:00,19.54,19.57,19.54,19.56,54000.0,14.6436,14.666,14.6436,14.6585,54000.0
2012-06-29 15:10:00,19.57,19.57,19.56,19.56,33300.0,14.666,14.666,14.6585,14.6585,33300.0
2012-06-29 15:15:00,19.57,19.57,19.55,19.56,78500.0,14.666,14.666,14.6511,14.6585,78500.0
2012-06-29 15:20:00,19.57,19.57,19.55,19.56,149000.0,14.666,14.666,14.6511,14.6585,149000.0
2012-06-29 15:25:00,19.56,19.58,19.56,19.57,80000.0,14.6585,14.6735,14.6585,14.666,80000.0
2012-06-29 15:30:00,19.57,19.57,19.55,19.55,103200.0,14.666,14.666,14.6511,14.6511,103200.0
2012-06-29 15:35:00,19.55,19.61,19.55,19.6,180200.0,14.6511,14.696,14.6511,14.6885,180200.0
2012-06-29 15:40:00,19.6,19.68,19.59,19.68,320500.0,14.6885,14.7485,14.681,14.7485,320500.0
2012-06-29 15:45:00,19.68,19.7,19.63,19.7,280100.0,14.7485,14.7635,14.711,14.7635,280100.0
2012-06-29 15:50:00,19.7,19.7,19.68,19.7,180000.0,14.7635,14.7635,14.7485,14.7635,180000.0
2012-06-29 15:55:00,19.7,19.72,19.68,19.71,626300.0,14.7635,14.7785,14.7485,14.771,626300.0
2012-07-02 09:30:00,19.79,19.79,19.6,19.65,226400.0,14.8309,14.8309,14.6885,14.726,226400.0
2012-07-02 09:35:00,19.66,19.68,19.55,19.65,137400.0,14.7335,14.7485,14.6511,14.726,137400.0
2012-07-02 09:40:00,19.66,19.67,19.55,19.56,99000.0,14.7335,14.741,14.6511,14.6585,99000.0
2012-07-02 09:45:00,19.56,19.62,19.56,19.59,67500.0,14.6585,14.7035,14.6585,14.681,67500.0
2012-07-02 09:50:00,19.59,19.6,19.55,19.56,66700.0,14.681,14.6885,14.6511,14.6585,66700.0
2012-07-02 09:55:00,19.56,19.59,19.52,19.55,97400.0,14.6585,14.681,14.6286,14.6511,97400.0
2012-07-02 10:00:00,19.56,19.56,19.3,19.36,514500.0,14.6585,14.6585,14.4637,14.5087,514500.0
2012-07-02 10:05:00,19.35,19.43,19.34,19.41,62400.0,14.5012,14.5611,14.4937,14.5461,62400.0
2012-07-02 10:10:00,19.41,19.52,19.4,19.51,86600.0,14.5461,14.6286,14.5386,14.6211,86600.0
2012-07-02 10:15:00,19.51,19.51,19.47,19.47,58600.0,14.6211,14.6211,14.5911,14.5911,58600.0
2012-07-02 10:20:00,19.47,19.52,19.45,19.45,69500.0,14.5911,14.6286,14.5761,14.5761,69500.0
2012-07-02 10:25:00,19.44,19.48,19.44,19.46,35900.0,14.5686,14.5986,14.5686,14.5836,35900.0
2012-07-02 10:30:00,19.47,19.5,19.41,19.41,64200.0,14.5911,14.6136,14.5461,14.5461,64200.0
2012-07-02 10:35:00,19.41,19.41,19.38,19.39,77300.0,14.5461,14.5461,14.5237,14.5311,77300.0
2012-07-02 10:40:00,19.39,19.41,19.39,19.4,38300.0,14.5311,14.5461,14.5311,14.5386,38300.0
2012-07-02 10:45:00,19.4,19.47,19.39,19.44,45900.0,14.5386,14.5911,14.5311,14.5686,45900.0
2012-07-02 10:50:00,19.44,19.47,19.44,19.44,14500.0,14.5686,14.5911,14.5686,14.5686,14500.0
2012-07-02 10:55:00,19.44,19.44,19.4,19.43,61100.0,14.5686,14.5686,14.5386,14.5611,61100.0
2012-07-02 11:00:00,19.42,19.43,19.42,19.42,19300.0,14.5536,14.5611,14.5536,14.5536,19300.0
2012-07-02 11:05:00,19.43,19.43,19.41,19.41,27300.0,14.5611,14.5611,14.5461,14.5461,27300.0
2012-07-02 11:10:00,19.41,19.41,19.36,19.38,53100.0,14.5461,14.5461,14.5087,14.5237,53100.0
2012-07-02 11:15:00,19.38,19.4,19.35,19.38,78700.0,14.5237,14.5386,14.5012,14.5237,78700.0
2012-07-02 11:20:00,19.37,19.41,19.36,19.4,82300.0,14.5162,14.5461,14.5087,14.5386,82300.0
2012-07-02 11:25:00,19.4,19.4,19.38,19.39,38400.0,14.5386,14.5386,14.5237,14.5311,38400.0
2012-07-02 11:30:00,19.39,19.48,19.38,19.44,106900.0,14.5311,14.5986,14.5237,14.5686,106900.0
2012-07-02 11:35:00,19.45,19.5,19.45,19.46,52400.0,14.5761,14.6136,14.5761,14.5836,52400.0
2012-07-02 11:40:00,19.46,19.46,19.41,19.44,29800.0,14.5836,14.5836,14.5461,14.5686,29800.0
2012-07-02 11:45:00,19.44,19.45,19.4,19.4,40400.0,14.5686,14.5761,14.5386,14.5386,40400.0
2012-07-02 11:50:00,19.41,19.41,19.4,19.4,50700.0,14.5461,14.5461,14.5386,14.5386,50700.0
2012-07-02 11:55:00,19.41,19.41,19.37,19.38,36000.0,14.5461,14.5461,14.5162,14.5237,36000.0
2012-07-02 12:00:00,19.37,19.38,19.37,19.38,15900.0,14.5162,14.5237,14.5162,14.5237,15900.0
2012-07-02 12:05:00,19.37,19.38,19.35,19.35,34500.0,14.5162,14.5237,14.5012,14.5012,34500.0
2012-07-02 12:10:00,19.36,19.37,19.35,19.36,61700.0,14.5087,14.5162,14.5012,14.5087,61700.0
2012-07-02 12:15:00,19.36,19.38,19.35,19.37,90400.0,14.5087,14.5237,14.5012,14.5162,90400.0
2012-07-02 12:20:00,19.37,19.38,19.35,19.36,47000.0,14.5162,14.5237,14.5012,14.5087,47000.0
2012-07-02 12:25:00,19.36,19.37,19.34,19.34,59500.0,14.5087,14.5162,14.4937,14.4937,59500.0
2012-07-02 12:30:00,19.34,19.35,19.33,19.34,17100.0,14.4937,14.5012,14.4862,14.4937,17100.0
2012-07-02 12:35:00,19.34,19.35,19.33,19.35,55100.0,14.4937,14.5012,14.4862,14.5012,55100.0
2012-07-02 12:40:00,19.35,19.35,19.33,19.35,42000.0,14.5012,14.5012,14.4862,14.5012,42000.0
2012-07-02 12:45:00,19.34,19.38,19.34,19.38,25000.0,14.4937,14.5237,14.4937,14.5237,25000.0
2012-07-02 12:50:00,19.38,19.4,19.38,19.39,27600.0,14.5237,14.5386,14.5237,14.5311,27600.0
2012-07-02 12:55:00,19.39,19.41,19.39,19.41,17700.0,14.5311,14.5461,14.5311,14.5461,17700.0
2012-07-02 13:00:00,19.41,19.41,19.34,19.35,57300.0,14.5461,14.5461,14.4937,14.5012,57300.0
2012-07-02 13:05:00,19.34,19.38,19.34,19.38,36600.0,14.4937,14.5237,14.4937,14.5237,36600.0
2012-07-02 13:10:00,19.37,19.37,19.34,19.34,23400.0,14.5162,14.5162,14.4937,14.4937,23400.0
2012-07-02 13:15:00,19.35,19.38,19.34,19.38,21600.0,14.5012,14.5237,14.4937,14.5237,21600.0
2012-07-02 13:20:00,19.37,19.37,19.36,19.36,21300.0,14.5162,14.5162,14.5087,14.5087,21300.0
2012-07-02 13:25:00,19.37,19.37,19.35,19.35,26600.0,14.5162,14.5162,14.5012,14.5012,26600.0
2012-07-02 13:30:00,19.36,19.36,19.34,19.35,18300.0,14.5087,14.5087,14.4937,14.5012,18300.0
2012-07-02 13:35:00,19.35,19.36,19.34,19.36,31900.0,14.5012,14.5087,14.4937,14.5087,31900.0
2012-07-02 13:40:00,19.36,19.36,19.35,19.36,15000.0,14.5087,14.5087,14.5012,14.5087,15000.0
2012-07-02 13:45:00,19.35,19.41,19.35,19.41,52000.0,14.5012,14.5461,14.5012,14.5461,52000.0
2012-07-02 13:50:00,19.41,19.42,19.4,19.42,29500.0,14.5461,14.5536,14.5386,14.5536,29500.0
2012-07-02 13:55:00,19.42,19.42,19.37,19.37,49700.0,14.5536,14.5536,14.5162,14.5162,49700.0
2012-07-02 14:00:00,19.38,19.38,19.33,19.33,67300.0,14.5237,14.5237,14.4862,14.4862,67300.0
2012-07-02 14:05:00,19.33,19.38,19.33,19.37,69800.0,14.4862,14.5237,14.4862,14.5162,69800.0
2012-07-02 14:10:00,19.37,19.42,19.37,19.42,42100.0,14.5162,14.5536,14.5162,14.5536,42100.0
2012-07-02 14:15:00,19.42,19.46,19.42,19.45,63800.0,14.5536,14.5836,14.5536,14.5761,63800.0
2012-07-02 14:20:00,19.45,19.48,19.45,19.45,78100.0,14.5761,14.5986,14.5761,14.5761,78100.0
2012-07-02 14:25:00,19.44,19.45,19.42,19.42,56900.0,14.5686,14.5761,14.5536,14.5536,56900.0
2012-07-02 14:30:00,19.42,19.43,19.4,19.4,30800.0,14.5536,14.5611,14.5386,14.5386,30800.0
2012-07-02 14:35:00,19.4,19.44,19.4,19.44,48600.0,14.5386,14.5686,14.5386,14.5686,48600.0
2012-07-02 14:40:00,19.44,19.45,19.44,19.45,23700.0,14.5686,14.5761,14.5686,14.5761,23700.0
2012-07-02 14:45:00,19.45,19.47,19.43,19.45,42700.0,14.5761,14.5911,14.5611,14.5761,42700.0
2012-07-02 14:50:00,19.45,19.49,19.44,19.49,140500.0,14.5761,14.6061,14.5686,14.6061,140500.0
2012-07-02 14:55:00,19.48,19.51,19.47,19.49,89100.0,14.5986,14.6211,14.5911,14.6061,89100.0
2012-07-02 15:00:00,19.49,19.49,19.46,19.47,25800.0,14.6061,14.6061,14.5836,14.5911,25800.0
2012-07-02 15:05:00,19.47,19.47,19.41,19.41,67800.0,14.5911,14.5911,14.5461,14.5461,67800.0
2012-07-02 15:10:00,19.41,19.42,19.38,19.39,31300.0,14.5461,14.5536,14.5237,14.5311,31300.0
2012-07-02 15:15:00,19.38,19.39,19.38,19.39,40300.0,14.5237,14.5311,14.5237,14.5311,40300.0
2012-07-02 15:20:00,19.39,19.47,19.38,19.46,94000.0,14.5311,14.5911,14.5237,14.5836,94000.0
2012-07-02 15:25:00,19.46,19.48,19.46,19.46,74300.0,14.5836,14.5986,14.5836,14.5836,74300.0
2012-07-02 15:30:00,19.46,19.47,19.46,19.46,31300.0,14.5836,14.5911,14.5836,14.5836,31300.0
2012-07-02 15:35:00,19.46,19.54,19.46,19.54,134600.0,14.5836,14.6436,14.5836,14.6436,134600.0
2012-07-02 15:40:00,19.53,19.57,19.53,19.55,216300.0,14.6361,14.666,14.6361,14.6511,216300.0
2012-07-02 15:45:00,19.55,19.55,19.51,19.54,120200.0,14.6511,14.6511,14.6211,14.6436,120200.0
2012-07-02 15:50:00,19.54,19.55,19.53,19.53,128000.0,14.6436,14.6511,14.6361,14.6361,128000.0
2012-07-02 15:55:00,19.54,19.56,19.52,19.55,299200.0,14.6436,14.6585,14.6286,14.6511,299200.0
2012-07-03 09:30:00,19.76,20.0,19.67,19.92,431500.0,14.8084,14.9883,14.741,14.9283,431500.0
2012-07-03 09:35:00,19.92,20.01,19.83,19.97,244700.0,14.9283,14.9958,14.8609,14.9658,244700.0
2012-07-03 09:40:00,19.97,20.09,19.95,20.04,135400.0,14.9658,15.0557,14.9508,15.0183,135400.0
2012-07-03 09:45:00,20.05,20.06,20.0,20.03,156800.0,15.0258,15.0333,14.9883,15.0108,156800.0
2012-07-03 09:50:00,20.03,20.09,20.01,20.08,119500.0,15.0108,15.0557,14.9958,15.0482,119500.0
2012-07-03 09:55:00,20.08,20.14,20.01,20.09,185800.0,15.0482,15.0932,14.9958,15.0557,185800.0
2012-07-03 10:00:00,20.1,20.45,20.09,20.34,1234200.0,15.0632,15.3255,15.0557,15.2431,1234200.0
2012-07-03 10:05:00,20.33,20.43,20.25,20.27,460600.0,15.2356,15.3105,15.1756,15.1906,460600.0
2012-07-03 10:10:00,20.26,20.34,20.25,20.34,221100.0,15.1831,15.2431,15.1756,15.2431,221100.0
2012-07-03 10:15:00,20.33,20.4,20.33,20.38,209500.0,15.2356,15.2881,15.2356,15.2731,209500.0
2012-07-03 10:20:00,20.38,20.4,20.32,20.39,189600.0,15.2731,15.2881,15.2281,15.2806,189600.0
2012-07-03 10:25:00,20.4,20.48,20.39,20.46,313200.0,15.2881,15.348,15.2806,15.333,313200.0
2012-07-03 10:30:00,20.46,20.5,20.42,20.5,243600.0,15.333,15.363,15.303,15.363,243600.0
2012-07-03 10:35:00,20.49,20.55,20.49,20.5,211100.0,15.3555,15.4005,15.3555,15.363,211100.0
2012-07-03 10:40:00,20.51,20.54,20.42,20.46,189700.0,15.3705,15.393,15.303,15.333,189700.0
2012-07-03 10:45:00,20.46,20.47,20.35,20.46,119800.0,15.333,15.3405,15.2506,15.333,119800.0
2012-07-03 10:50:00,20.46,20.49,20.42,20.46,73500.0,15.333,15.3555,15.303,15.333,73500.0
2012-07-03 10:55:00,20.46,20.51,20.45,20.46,106500.0,15.333,15.3705,15.3255,15.333,106500.0
2012-07-03 11:00:00,20.45,20.5,20.44,20.47,127200.0,15.3255,15.363,15.318,15.3405,127200.0
2012-07-03 11:05:00,20.47,20.51,20.46,20.5,182400.0,15.3405,15.3705,15.333,15.363,182400.0
2012-07-03 11:10:00,20.51,20.65,20.51,20.64,242700.0,15.3705,15.4754,15.3705,15.4679,242700.0
2012-07-03 11:15:00,20.64,20.65,20.59,20.62,152100.0,15.4679,15.4754,15.4304,15.4529,152100.0
2012-07-03 11:20:00,20.62,20.72,20.58,20.7,232700.0,15.4529,15.5279,15.4229,15.5129,232700.0
2012-07-03 11:25:00,20.7,20.88,20.7,20.82,345100.0,15.5129,15.6478,15.5129,15.6028,345100.0
2012-07-03 11:30:00,20.82,21.05,20.79,21.05,633500.0,15.6028,15.7752,15.5803,15.7752,633500.0
2012-07-03 11:35:00,21.05,21.12,21.0,21.05,394200.0,15.7752,15.8276,15.7377,15.7752,394200.0
2012-07-03 11:40:00,21.06,21.08,20.84,20.87,328900.0,15.7827,15.7977,15.6178,15.6403,328900.0
2012-07-03 11:45:00,20.87,20.88,20.79,20.8,146600.0,15.6403,15.6478,15.5803,15.5878,146600.0
2012-07-03 11:50:00,20.79,20.85,20.79,20.84,200800.0,15.5803,15.6253,15.5803,15.6178,200800.0
2012-07-03 11:55:00,20.84,20.84,20.75,20.75,80200.0,15.6178,15.6178,15.5503,15.5503,80200.0
2012-07-03 12:00:00,20.75,20.85,20.75,20.8,123700.0,15.5503,15.6253,15.5503,15.5878,123700.0
2012-07-03 12:05:00,20.8,20.83,20.77,20.78,86300.0,15.5878,15.6103,15.5653,15.5728,86300.0
2012-07-03 12:10:00,20.79,20.83,20.77,20.78,106600.0,15.5803,15.6103,15.5653,15.5728,106600.0
2012-07-03 12:15:00,20.78,20.79,20.72,20.76,134900.0,15.5728,15.5803,15.5279,15.5578,134900.0
2012-07-03 12:20:00,20.76,20.82,20.76,20.79,111900.0,15.5578,15.6028,15.5578,15.5803,111900.0
2012-07-03 12:25:00,20.79,20.8,20.74,20.77,115800.0,15.5803,15.5878,15.5429,15.5653,115800.0
2012-07-03 12:30:00,20.76,20.78,20.72,20.73,147600.0,15.5578,15.5728,15.5279,15.5354,147600.0
2012-07-03 12:35:00,20.73,20.77,20.73,20.74,95000.0,15.5354,15.5653,15.5354,15.5429,95000.0
2012-07-03 12:40:00,20.74,20.74,20.65,20.66,198700.0,15.5429,15.5429,15.4754,15.4829,198700.0
2012-07-03 12:45:00,20.66,20.67,20.59,20.6,172200.0,15.4829,15.4904,15.4304,15.4379,172200.0
2012-07-03 12:50:00,20.6,20.71,20.6,20.67,329500.0,15.4379,15.5204,15.4379,15.4904,329500.0
2012-07-03 12:55:00,20.66,20.72,20.66,20.67,364800.0,15.4829,15.5279,15.4829,15.4904,364800.0
2012-07-05 09:30:00,20.75,21.15,20.75,21.15,508900.0,15.5503,15.8501,15.5503,15.8501,508900.0
2012-07-05 09:35:00,21.15,21.21,20.89,20.99,271700.0,15.8501,15.8951,15.6553,15.7302,271700.0
2012-07-05 09:40:00,20.99,21.11,20.98,21.07,154700.0,15.7302,15.8201,15.7227,15.7902,154700.0
2012-07-05 09:45:00,21.05,21.05,20.87,20.87,169400.0,15.7752,15.7752,15.6403,15.6403,169400.0
2012-07-05 09:50:00,20.87,20.91,20.86,20.91,84100.0,15.6403,15.6703,15.6328,15.6703,84100.0
2012-07-05 09:55:00,20.91,20.92,20.88,20.89,118700.0,15.6703,15.6777,15.6478,15.6553,118700.0
2012-07-05 10:00:00,20.89,20.9,20.72,20.72,315500.0,15.6553,15.6628,15.5279,15.5279,315500.0
2012-07-05 10:05:00,20.72,20.73,20.7,20.71,64700.0,15.5279,15.5354,15.5129,15.5204,64700.0
2012-07-05 10:10:00,20.7,20.82,20.65,20.82,131300.0,15.5129,15.6028,15.4754,15.6028,131300.0
2012-07-05 10:15:00,20.81,20.85,20.81,20.84,100900.0,15.5953,15.6253,15.5953,15.6178,100900.0
2012-07-05 10:20:00,20.84,20.85,20.84,20.84,104000.0,15.6178,15.6253,15.6178,15.6178,104000.0
2012-07-05 10:25:00,20.85,20.95,20.84,20.94,183700.0,15.6253,15.7002,15.6178,15.6927,183700.0
2012-07-05 10:30:00,20.94,21.0,20.94,20.97,149400.0,15.6927,15.7377,15.6927,15.7152,149400.0
2012-07-05 10:35:00,20.96,20.98,20.94,20.97,106000.0,15.7077,15.7227,15.6927,15.7152,106000.0
2012-07-05 10:40:00,20.97,21.04,20.97,21.02,78300.0,15.7152,15.7677,15.7152,15.7527,78300.0
2012-07-05 10:45:00,21.02,21.06,21.01,21.05,89900.0,15.7527,15.7827,15.7452,15.7752,89900.0
2012-07-05 10:50:00,21.05,21.06,21.02,21.03,111100.0,15.7752,15.7827,15.7527,15.7602,111100.0
2012-07-05 10:55:00,21.02,21.03,20.98,20.98,68200.0,15.7527,15.7602,15.7227,15.7227,68200.0
2012-07-05 11:00:00,20.99,21.07,20.99,21.06,77500.0,15.7302,15.7902,15.7302,15.7827,77500.0
2012-07-05 11:05:00,21.05,21.06,20.98,20.99,83800.0,15.7752,15.7827,15.7227,15.7302,83800.0
2012-07-05 11:10:00,20.99,21.0,20.92,20.92,77600.0,15.7302,15.7377,15.6777,15.6777,77600.0
2012-07-05 11:15:00,20.92,20.94,20.9,20.94,42000.0,15.6777,15.6927,15.6628,15.6927,42000.0
2012-07-05 11:20:00,20.94,20.95,20.88,20.89,55800.0,15.6927,15.7002,15.6478,15.6553,55800.0
2012-07-05 11:25:00,20.89,20.89,20.86,20.88,45200.0,15.6553,15.6553,15.6328,15.6478,45200.0
2012-07-05 11:30:00,20.87,20.91,20.86,20.86,61700.0,15.6403,15.6703,15.6328,15.6328,61700.0
2012-07-05 11:35:00,20.87,20.9,20.83,20.84,104700.0,15.6403,15.6628,15.6103,15.6178,104700.0
2012-07-05 11:40:00,20.84,20.88,20.81,20.87,74900.0,15.6178,15.6478,15.5953,15.6403,74900.0
2012-07-05 11:45:00,20.87,20.91,20.86,20.87,67500.0,15.6403,15.6703,15.6328,15.6403,67500.0
2012-07-05 11:50:00,20.87,20.9,20.85,20.86,25000.0,15.6403,15.6628,15.6253,15.6328,25000.0
2012-07-05 11:55:00,20.85,20.86,20.84,20.85,25700.0,15.6253,15.6328,15.6178,15.6253,25700.0
2012-07-05 12:00:00,20.85,20.89,20.84,20.89,42200.0,15.6253,15.6553,15.6178,15.6553,42200.0
2012-07-05 12:05:00,20.89,20.89,20.84,20.84,19700.0,15.6553,15.6553,15.6178,15.6178,19700.0
2012-07-05 12:10:00,20.85,20.89,20.84,20.89,47000.0,15.6253,15.6553,15.6178,15.6553,47000.0
2012-07-05 12:15:00,20.88,20.91,20.88,20.9,20700.0,15.6478,15.6703,15.6478,15.6628,20700.0
2012-07-05 12:20:00,20.9,20.91,20.88,20.88,22100.0,15.6628,15.6703,15.6478,15.6478,22100.0
2012-07-05 12:25:00,20.87,20.93,20.86,20.91,53000.0,15.6403,15.6852,15.6328,15.6703,53000.0
2012-07-05 12:30:00,20.91,20.92,20.87,20.87,32100.0,15.6703,15.6777,15.6403,15.6403,32100.0
2012-07-05 12:35:00,20.88,20.9,20.86,20.89,29700.0,15.6478,15.6628,15.6328,15.6553,29700.0
2012-07-05 12:40:00,20.89,20.89,20.84,20.88,59100.0,15.6553,15.6553,15.6178,15.6478,59100.0
2012-07-05 12:45:00,20.88,20.91,20.88,20.89,23700.0,15.6478,15.6703,15.6478,15.6553,23700.0
2012-07-05 12:50:00,20.89,20.9,20.86,20.86,44200.0,15.6553,15.6628,15.6328,15.6328,44200.0
2012-07-05 12:55:00,20.86,20.88,20.86,20.87,18300.0,15.6328,15.6478,15.6328,15.6403,18300.0
2012-07-05 13:00:00,20.88,20.88,20.85,20.86,21800.0,15.6478,15.6478,15.6253,15.6328,21800.0
2012-07-05 13:05:00,20.86,20.88,20.86,20.88,33300.0,15.6328,15.6478,15.6328,15.6478,33300.0
2012-07-05 13:10:00,20.87,20.88,20.86,20.87,44900.0,15.6403,15.6478,15.6328,15.6403,44900.0
2012-07-05 13:15:00,20.87,20.87,20.86,20.87,9900.0,15.6403,15.6403,15.6328,15.6403,9900.0
2012-07-05 13:20:00,20.87,20.87,20.82,20.83,127700.0,15.6403,15.6403,15.6028,15.6103,127700.0
2012-07-05 13:25:00,20.82,20.84,20.81,20.83,112300.0,15.6028,15.6178,15.5953,15.6103,112300.0
2012-07-05 13:30:00,20.82,20.84,20.78,20.81,66800.0,15.6028,15.6178,15.5728,15.5953,66800.0
2012-07-05 13:35:00,20.82,20.84,20.79,20.79,71700.0,15.6028,15.6178,15.5803,15.5803,71700.0
2012-07-05 13:40:00,20.8,20.8,20.75,20.76,66300.0,15.5878,15.5878,15.5503,15.5578,66300.0
2012-07-05 13:45:00,20.76,20.8,20.75,20.77,153700.0,15.5578,15.5878,15.5503,15.5653,153700.0
2012-07-05 13:50:00,20.77,20.77,20.7,20.71,658200.0,15.5653,15.5653,15.5129,15.5204,658200.0
2012-07-05 13:55:00,20.71,20.75,20.71,20.75,66900.0,15.5204,15.5503,15.5204,15.5503,66900.0
2012-07-05 14:00:00,20.75,20.75,20.72,20.73,65500.0,15.5503,15.5503,15.5279,15.5354,65500.0
2012-07-05 14:05:00,20.74,20.74,20.69,20.69,75900.0,15.5429,15.5429,15.5054,15.5054,75900.0
2012-07-05 14:10:00,20.7,20.71,20.68,20.68,56400.0,15.5129,15.5204,15.4979,15.4979,56400.0
2012-07-05 14:15:00,20.69,20.69,20.68,20.68,22000.0,15.5054,15.5054,15.4979,15.4979,22000.0
2012-07-05 14:20:00,20.68,20.69,20.68,20.69,47200.0,15.4979,15.5054,15.4979,15.5054,47200.0
2012-07-05 14:25:00,20.69,20.7,20.68,20.69,107100.0,15.5054,15.5129,15.4979,15.5054,107100.0
2012-07-05 14:30:00,20.69,20.69,20.65,20.68,92300.0,15.5054,15.5054,15.4754,15.4979,92300.0
2012-07-05 14:35:00,20.68,20.69,20.66,20.69,52900.0,15.4979,15.5054,15.4829,15.5054,52900.0
2012-07-05 14:40:00,20.69,20.7,20.68,20.69,126000.0,15.5054,15.5129,15.4979,15.5054,126000.0
2012-07-05 14:45:00,20.69,20.69,20.66,20.67,112900.0,15.5054,15.5054,15.4829,15.4904,112900.0
2012-07-05 14:50:00,20.67,20.7,20.66,20.69,138300.0,15.4904,15.5129,15.4829,15.5054,138300.0
2012-07-05 14:55:00,20.68,20.7,20.66,20.67,43800.0,15.4979,15.5129,15.4829,15.4904,43800.0
2012-07-05 15:00:00,20.67,20.67,20.65,20.66,39100.0,15.4904,15.4904,15.4754,15.4829,39100.0
2012-07-05 15:05:00,20.65,20.66,20.62,20.63,98400.0,15.4754,15.4829,15.4529,15.4604,98400.0
2012-07-05 15:10:00,20.62,20.65,20.61,20.63,87100.0,15.4529,15.4754,15.4454,15.4604,87100.0
2012-07-05 15:15:00,20.63,20.64,20.61,20.62,68700.0,15.4604,15.4679,15.4454,15.4529,68700.0
2012-07-05 15:20:00,20.62,20.65,20.6,20.6,80600.0,15.4529,15.4754,15.4379,15.4379,80600.0
2012-07-05 15:25:00,20.61,20.62,20.6,20.61,30900.0,15.4454,15.4529,15.4379,15.4454,30900.0
2012-07-05 15:30:00,20.62,20.62,20.59,20.6,54600.0,15.4529,15.4529,15.4304,15.4379,54600.0
2012-07-05 15:35:00,20.59,20.6,20.59,20.59,28000.0,15.4304,15.4379,15.4304,15.4304,28000.0
2012-07-05 15:40:00,20.6,20.63,20.59,20.63,106800.0,15.4379,15.4604,15.4304,15.4604,106800.0
2012-07-05 15:45:00,20.63,20.64,20.57,20.57,127900.0,15.4604,15.4679,15.4155,15.4155,127900.0
2012-07-05 15:50:00,20.58,20.58,20.57,20.57,118200.0,15.4229,15.4229,15.4155,15.4155,118200.0
2012-07-05 15:55:00,20.57,20.58,20.54,20.54,438400.0,15.4155,15.4229,15.393,15.393,438400.0
2012-07-06 09:30:00,20.36,20.5,20.32,20.48,205900.0,15.2581,15.363,15.2281,15.348,205900.0
2012-07-06 09:35:00,20.48,20.6,20.45,20.56,78400.0,15.348,15.4379,15.3255,15.408,78400.0
2012-07-06 09:40:00,20.56,20.56,20.44,20.45,50700.0,15.408,15.408,15.318,15.3255,50700.0
2012-07-06 09:45:00,20.44,20.48,20.38,20.41,97200.0,15.318,15.348,15.2731,15.2955,97200.0
2012-07-06 09:50:00,20.41,20.43,20.35,20.36,181100.0,15.2955,15.3105,15.2506,15.2581,181100.0
2012-07-06 09:55:00,20.36,20.4,20.35,20.38,67000.0,15.2581,15.2881,15.2506,15.2731,67000.0
2012-07-06 10:00:00,20.38,20.39,20.3,20.31,135200.0,15.2731,15.2806,15.2131,15.2206,135200.0
2012-07-06 10:05:00,20.31,20.32,20.25,20.26,85400.0,15.2206,15.2281,15.1756,15.1831,85400.0
2012-07-06 10:10:00,20.25,20.28,20.22,20.26,84100.0,15.1756,15.1981,15.1532,15.1831,84100.0
2012-07-06 10:15:00,20.26,20.28,20.23,20.26,76300.0,15.1831,15.1981,15.1607,15.1831,76300.0
2012-07-06 10:20:00,20.26,20.37,20.26,20.36,51400.0,15.1831,15.2656,15.1831,15.2581,51400.0
2012-07-06 10:25:00,20.36,20.41,20.31,20.31,75200.0,15.2581,15.2955,15.2206,15.2206,75200.0
2012-07-06 10:30:00,20.31,20.35,20.29,20.33,53100.0,15.2206,15.2506,15.2056,15.2356,53100.0
2012-07-06 10:35:00,20.33,20.37,20.32,20.36,43300.0,15.2356,15.2656,15.2281,15.2581,43300.0
2012-07-06 10:40:00,20.36,20.36,20.34,20.35,19800.0,15.2581,15.2581,15.2431,15.2506,19800.0
2012-07-06 10:45:00,20.34,20.34,20.3,20.3,30600.0,15.2431,15.2431,15.2131,15.2131,30600.0
2012-07-06 10:50:00,20.31,20.34,20.3,20.34,32200.0,15.2206,15.2431,15.2131,15.2431,32200.0
2012-07-06 10:55:00,20.33,20.34,20.28,20.28,30900.0,15.2356,15.2431,15.1981,15.1981,30900.0
2012-07-06 11:00:00,20.28,20.29,20.24,20.25,88000.0,15.1981,15.2056,15.1681,15.1756,88000.0
2012-07-06 11:05:00,20.24,20.29,20.24,20.27,45000.0,15.1681,15.2056,15.1681,15.1906,45000.0
2012-07-06 11:10:00,20.27,20.28,20.26,20.27,22800.0,15.1906,15.1981,15.1831,15.1906,22800.0
2012-07-06 11:15:00,20.26,20.3,20.25,20.29,40600.0,15.1831,15.2131,15.1756,15.2056,40600.0
2012-07-06 11:20:00,20.29,20.29,20.23,20.23,25800.0,15.2056,15.2056,15.1607,15.1607,25800.0
2012-07-06 11:25:00,20.22,20.22,20.2,20.2,53400.0,15.1532,15.1532,15.1382,15.1382,53400.0
2012-07-06 11:30:00,20.2,20.2,20.17,20.18,42200.0,15.1382,15.1382,15.1157,15.1232,42200.0
2012-07-06 11:35:00,20.18,20.2,20.17,20.17,78200.0,15.1232,15.1382,15.1157,15.1157,78200.0
2012-07-06 11:40:00,20.18,20.19,20.17,20.19,34300.0,15.1232,15.1307,15.1157,15.1307,34300.0
2012-07-06 11:45:00,20.19,20.21,20.17,20.18,62700.0,15.1307,15.1457,15.1157,15.1232,62700.0
2012-07-06 11:50:00,20.17,20.18,20.08,20.13,229700.0,15.1157,15.1232,15.0482,15.0857,229700.0
2012-07-06 11:55:00,20.12,20.12,20.06,20.07,98500.0,15.0782,15.0782,15.0333,15.0407,98500.0
2012-07-06 12:00:00,20.06,20.09,20.05,20.06,54800.0,15.0333,15.0557,15.0258,15.0333,54800.0
2012-07-06 12:05:00,20.06,20.11,20.06,20.1,57700.0,15.0333,15.0707,15.0333,15.0632,57700.0
2012-07-06 12:10:00,20.1,20.13,20.1,20.13,51200.0,15.0632,15.0857,15.0632,15.0857,51200.0
2012-07-06 12:15:00,20.12,20.21,20.12,20.2,107300.0,15.0782,15.1457,15.0782,15.1382,107300.0
2012-07-06 12:20:00,20.21,20.21,20.12,20.13,70300.0,15.1457,15.1457,15.0782,15.0857,70300.0
2012-07-06 12:25:00,20.13,20.19,20.12,20.17,59800.0,15.0857,15.1307,15.0782,15.1157,59800.0
2012-07-06 12:30:00,20.17,20.18,20.13,20.17,47200.0,15.1157,15.1232,15.0857,15.1157,47200.0
2012-07-06 12:35:00,20.17,20.19,20.14,20.14,35900.0,15.1157,15.1307,15.0932,15.0932,35900.0
2012-07-06 12:40:00,20.14,20.21,20.13,20.21,44700.0,15.0932,15.1457,15.0857,15.1457,44700.0
2012-07-06 12:45:00,20.2,20.24,20.2,20.22,44000.0,15.1382,15.1681,15.1382,15.1532,44000.0
2012-07-06 12:50:00,20.22,20.23,20.2,20.23,48900.0,15.1532,15.1607,15.1382,15.1607,48900.0
2012-07-06 12:55:00,20.22,20.23,20.2,20.2,226900.0,15.1532,15.1607,15.1382,15.1382,226900.0
2012-07-06 13:00:00,20.21,20.21,20.11,20.12,180000.0,15.1457,15.1457,15.0707,15.0782,180000.0
2012-07-06 13:05:00,20.12,20.13,20.11,20.13,55600.0,15.0782,15.0857,15.0707,15.0857,55600.0
2012-07-06 13:10:00,20.12,20.13,20.12,20.12,18700.0,15.0782,15.0857,15.0782,15.0782,18700.0
2012-07-06 13:15:00,20.12,20.17,20.12,20.15,83700.0,15.0782,15.1157,15.0782,15.1007,83700.0
2012-07-06 13:20:00,20.14,20.18,20.14,20.15,56100.0,15.0932,15.1232,15.0932,15.1007,56100.0
2012-07-06 13:25:00,20.14,20.15,20.14,20.14,16900.0,15.0932,15.1007,15.0932,15.0932,16900.0
2012-07-06 13:30:00,20.14,20.15,20.14,20.14,20800.0,15.0932,15.1007,15.0932,15.0932,20800.0
2012-07-06 13:35:00,20.15,20.16,20.14,20.14,34900.0,15.1007,15.1082,15.0932,15.0932,34900.0
2012-07-06 13:40:00,20.14,20.15,20.1,20.1,65500.0,15.0932,15.1007,15.0632,15.0632,65500.0
2012-07-06 13:45:00,20.1,20.11,20.08,20.1,43200.0,15.0632,15.0707,15.0482,15.0632,43200.0
2012-07-06 13:50:00,20.09,20.12,20.09,20.12,36400.0,15.0557,15.0782,15.0557,15.0782,36400.0
2012-07-06 13:55:00,20.12,20.14,20.11,20.13,40900.0,15.0782,15.0932,15.0707,15.0857,40900.0
2012-07-06 14:00:00,20.13,20.14,20.11,20.12,42100.0,15.0857,15.0932,15.0707,15.0782,42100.0
2012-07-06 14:05:00,20.12,20.16,20.12,20.16,100100.0,15.0782,15.1082,15.0782,15.1082,100100.0
2012-07-06 14:10:00,20.15,20.16,20.14,20.15,57700.0,15.1007,15.1082,15.0932,15.1007,57700.0
2012-07-06 14:15:00,20.15,20.16,20.13,20.13,43700.0,15.1007,15.1082,15.0857,15.0857,43700.0
2012-07-06 14:20:00,20.13,20.15,20.12,20.14,50200.0,15.0857,15.1007,15.0782,15.0932,50200.0
2012-07-06 14:25:00,20.14,20.15,20.14,20.15,62900.0,15.0932,15.1007,15.0932,15.1007,62900.0
2012-07-06 14:30:00,20.14,20.15,20.14,20.14,14000.0,15.0932,15.1007,15.0932,15.0932,14000.0
2012-07-06 14:35:00,20.14,20.16,20.14,20.16,53900.0,15.0932,15.1082,15.0932,15.1082,53900.0
2012-07-06 14:40:00,20.15,20.18,20.15,20.18,53500.0,15.1007,15.1232,15.1007,15.1232,53500.0
2012-07-06 14:45:00,20.18,20.22,20.17,20.21,71800.0,15.1232,15.1532,15.1157,15.1457,71800.0
2012-07-06 14:50:00,20.21,20.25,20.2,20.25,92800.0,15.1457,15.1756,15.1382,15.1756,92800.0
2012-07-06 14:55:00,20.25,20.25,20.21,20.22,92000.0,15.1756,15.1756,15.1457,15.1532,92000.0
2012-07-06 15:00:00,20.21,20.22,20.21,20.22,84000.0,15.1457,15.1532,15.1457,15.1532,84000.0
2012-07-06 15:05:00,20.21,20.27,20.21,20.27,110100.0,15.1457,15.1906,15.1457,15.1906,110100.0
2012-07-06 15:10:00,20.27,20.27,20.22,20.26,112800.0,15.1906,15.1906,15.1532,15.1831,112800.0
2012-07-06 15:15:00,20.26,20.34,20.26,20.34,100900.0,15.1831,15.2431,15.1831,15.2431,100900.0
2012-07-06 15:20:00,20.34,20.34,20.28,20.28,86400.0,15.2431,15.2431,15.1981,15.1981,86400.0
2012-07-06 15:25:00,20.28,20.32,20.26,20.32,85000.0,15.1981,15.2281,15.1831,15.2281,85000.0
2012-07-06 15:30:00,20.31,20.34,20.3,20.32,161400.0,15.2206,15.2431,15.2131,15.2281,161400.0
2012-07-06 15:35:00,20.33,20.33,20.29,20.3,98500.0,15.2356,15.2356,15.2056,15.2131,98500.0
2012-07-06 15:40:00,20.29,20.36,20.29,20.35,239600.0,15.2056,15.2581,15.2056,15.2506,239600.0
2012-07-06 15:45:00,20.36,20.4,20.34,20.38,315600.0,15.2581,15.2881,15.2431,15.2731,315600.0
2012-07-06 15:50:00,20.38,20.38,20.32,20.34,185800.0,15.2731,15.2731,15.2281,15.2431,185800.0
2012-07-06 15:55:00,20.34,20.34,20.31,20.31,226800.0,15.2431,15.2431,15.2206,15.2206,226800.0
2012-07-09 09:30:00,20.21,20.4,20.21,20.25,170800.0,15.1457,15.2881,15.1457,15.1756,170800.0
2012-07-09 09:35:00,20.24,20.34,20.2,20.2,87500.0,15.1681,15.2431,15.1382,15.1382,87500.0
2012-07-09 09:40:00,20.21,20.22,20.12,20.16,108100.0,15.1457,15.1532,15.0782,15.1082,108100.0
2012-07-09 09:45:00,20.15,20.15,20.1,20.12,60900.0,15.1007,15.1007,15.0632,15.0782,60900.0
2012-07-09 09:50:00,20.13,20.17,20.12,20.16,103500.0,15.0857,15.1157,15.0782,15.1082,103500.0
2012-07-09 09:55:00,20.16,20.16,20.09,20.09,101500.0,15.1082,15.1082,15.0557,15.0557,101500.0
2012-07-09 10:00:00,20.09,20.1,20.05,20.06,104200.0,15.0557,15.0632,15.0258,15.0333,104200.0
2012-07-09 10:05:00,20.05,20.09,20.05,20.08,49500.0,15.0258,15.0557,15.0258,15.0482,49500.0
2012-07-09 10:10:00,20.07,20.1,20.06,20.09,49100.0,15.0407,15.0632,15.0333,15.0557,49100.0
2012-07-09 10:15:00,20.09,20.12,20.09,20.12,90100.0,15.0557,15.0782,15.0557,15.0782,90100.0
2012-07-09 10:20:00,20.12,20.12,20.06,20.08,53100.0,15.0782,15.0782,15.0333,15.0482,53100.0
2012-07-09 10:25:00,20.07,20.19,20.07,20.16,140300.0,15.0407,15.1307,15.0407,15.1082,140300.0
2012-07-09 10:30:00,20.17,20.2,20.09,20.09,55000.0,15.1157,15.1382,15.0557,15.0557,55000.0
2012-07-09 10:35:00,20.09,20.21,20.08,20.21,129100.0,15.0557,15.1457,15.0482,15.1457,129100.0
2012-07-09 10:40:00,20.21,20.25,20.21,20.22,93500.0,15.1457,15.1756,15.1457,15.1532,93500.0
2012-07-09 10:45:00,20.22,20.23,20.18,20.23,34800.0,15.1532,15.1607,15.1232,15.1607,34800.0
2012-07-09 10:50:00,20.23,20.24,20.21,20.21,45300.0,15.1607,15.1681,15.1457,15.1457,45300.0
2012-07-09 10:55:00,20.21,20.21,20.14,20.14,30200.0,15.1457,15.1457,15.0932,15.0932,30200.0
2012-07-09 11:00:00,20.14,20.15,20.1,20.12,33100.0,15.0932,15.1007,15.0632,15.0782,33100.0
2012-07-09 11:05:00,20.12,20.13,20.09,20.09,26800.0,15.0782,15.0857,15.0557,15.0557,26800.0
2012-07-09 11:10:00,20.09,20.1,20.08,20.1,41500.0,15.0557,15.0632,15.0482,15.0632,41500.0
2012-07-09 11:15:00,20.1,20.15,20.09,20.15,26100.0,15.0632,15.1007,15.0557,15.1007,26100.0
2012-07-09 11:20:00,20.14,20.15,20.1,20.1,54900.0,15.0932,15.1007,15.0632,15.0632,54900.0
2012-07-09 11:25:00,20.1,20.12,20.09,20.12,29000.0,15.0632,15.0782,15.0557,15.0782,29000.0
2012-07-09 11:30:00,20.12,20.14,20.09,20.09,105000.0,15.0782,15.0932,15.0557,15.0557,105000.0
2012-07-09 11:35:00,20.09,20.12,20.09,20.11,40700.0,15.0557,15.0782,15.0557,15.0707,40700.0
2012-07-09 11:40:00,20.11,20.14,20.11,20.13,39800.0,15.0707,15.0932,15.0707,15.0857,39800.0
2012-07-09 11:45:00,20.13,20.14,20.11,20.11,11100.0,15.0857,15.0932,15.0707,15.0707,11100.0
2012-07-09 11:50:00,20.12,20.14,20.11,20.14,36600.0,15.0782,15.0932,15.0707,15.0932,36600.0
2012-07-09 11:55:00,20.14,20.15,20.11,20.12,32300.0,15.0932,15.1007,15.0707,15.0782,32300.0
2012-07-09 12:00:00,20.11,20.12,20.1,20.12,43300.0,15.0707,15.0782,15.0632,15.0782,43300.0
2012-07-09 12:05:00,20.12,20.13,20.11,20.12,39400.0,15.0782,15.0857,15.0707,15.0782,39400.0
2012-07-09 12:10:00,20.11,20.12,20.11,20.12,7600.0,15.0707,15.0782,15.0707,15.0782,7600.0
2012-07-09 12:15:00,20.11,20.13,20.11,20.12,31400.0,15.0707,15.0857,15.0707,15.0782,31400.0
2012-07-09 12:20:00,20.11,20.18,20.11,20.18,41400.0,15.0707,15.1232,15.0707,15.1232,41400.0
2012-07-09 12:25:00,20.18,20.18,20.17,20.17,34600.0,15.1232,15.1232,15.1157,15.1157,34600.0
2012-07-09 12:30:00,20.17,20.18,20.16,20.17,35700.0,15.1157,15.1232,15.1082,15.1157,35700.0
2012-07-09 12:35:00,20.15,20.16,20.12,20.13,20700.0,15.1007,15.1082,15.0782,15.0857,20700.0
2012-07-09 12:40:00,20.13,20.16,20.11,20.15,47500.0,15.0857,15.1082,15.0707,15.1007,47500.0
2012-07-09 12:45:00,20.15,20.15,20.12,20.12,19400.0,15.1007,15.1007,15.0782,15.0782,19400.0
2012-07-09 12:50:00,20.13,20.14,20.12,20.14,16800.0,15.0857,15.0932,15.0782,15.0932,16800.0
2012-07-09 12:55:00,20.13,20.14,20.12,20.12,24700.0,15.0857,15.0932,15.0782,15.0782,24700.0
2012-07-09 13:00:00,20.12,20.14,20.12,20.13,32500.0,15.0782,15.0932,15.0782,15.0857,32500.0
2012-07-09 13:05:00,20.13,20.17,20.13,20.14,55100.0,15.0857,15.1157,15.0857,15.0932,55100.0
2012-07-09 13:10:00,20.14,20.15,20.12,20.15,26800.0,15.0932,15.1007,15.0782,15.1007,26800.0
2012-07-09 13:15:00,20.15,20.19,20.15,20.18,55100.0,15.1007,15.1307,15.1007,15.1232,55100.0
2012-07-09 13:20:00,20.17,20.18,20.17,20.18,7700.0,15.1157,15.1232,15.1157,15.1232,7700.0
2012-07-09 13:25:00,20.18,20.19,20.17,20.18,80400.0,15.1232,15.1307,15.1157,15.1232,80400.0
2012-07-09 13:30:00,20.18,20.18,20.15,20.15,39800.0,15.1232,15.1232,15.1007,15.1007,39800.0
2012-07-09 13:35:00,20.15,20.18,20.15,20.17,16600.0,15.1007,15.1232,15.1007,15.1157,16600.0
2012-07-09 13:40:00,20.18,20.18,20.16,20.18,29600.0,15.1232,15.1232,15.1082,15.1232,29600.0
2012-07-09 13:45:00,20.17,20.18,20.16,20.16,18100.0,15.1157,15.1232,15.1082,15.1082,18100.0
2012-07-09 13:50:00,20.16,20.17,20.14,20.15,25500.0,15.1082,15.1157,15.0932,15.1007,25500.0
2012-07-09 13:55:00,20.15,20.17,20.14,20.16,28400.0,15.1007,15.1157,15.0932,15.1082,28400.0
2012-07-09 14:00:00,20.16,20.17,20.15,20.16,29200.0,15.1082,15.1157,15.1007,15.1082,29200.0
2012-07-09 14:05:00,20.16,20.17,20.15,20.15,15400.0,15.1082,15.1157,15.1007,15.1007,15400.0
2012-07-09 14:10:00,20.15,20.2,20.15,20.2,55800.0,15.1007,15.1382,15.1007,15.1382,55800.0
2012-07-09 14:15:00,20.2,20.2,20.13,20.14,55100.0,15.1382,15.1382,15.0857,15.0932,55100.0
2012-07-09 14:20:00,20.14,20.17,20.13,20.17,129900.0,15.0932,15.1157,15.0857,15.1157,129900.0
2012-07-09 14:25:00,20.16,20.17,20.14,20.14,22600.0,15.1082,15.1157,15.0932,15.0932,22600.0
2012-07-09 14:30:00,20.14,20.17,20.14,20.15,143700.0,15.0932,15.1157,15.0932,15.1007,143700.0
2012-07-09 14:35:00,20.15,20.17,20.14,20.16,85000.0,15.1007,15.1157,15.0932,15.1082,85000.0
2012-07-09 14:40:00,20.16,20.16,20.13,20.13,33000.0,15.1082,15.1082,15.0857,15.0857,33000.0
2012-07-09 14:45:00,20.14,20.14,20.11,20.12,68200.0,15.0932,15.0932,15.0707,15.0782,68200.0
2012-07-09 14:50:00,20.12,20.15,20.12,20.14,63300.0,15.0782,15.1007,15.0782,15.0932,63300.0
2012-07-09 14:55:00,20.15,20.16,20.11,20.12,111500.0,15.1007,15.1082,15.0707,15.0782,111500.0
2012-07-09 15:00:00,20.12,20.18,20.11,20.17,109900.0,15.0782,15.1232,15.0707,15.1157,109900.0
2012-07-09 15:05:00,20.17,20.19,20.16,20.16,136700.0,15.1157,15.1307,15.1082,15.1082,136700.0
2012-07-09 15:10:00,20.17,20.19,20.16,20.17,52000.0,15.1157,15.1307,15.1082,15.1157,52000.0
2012-07-09 15:15:00,20.16,20.17,20.15,20.15,44400.0,15.1082,15.1157,15.1007,15.1007,44400.0
2012-07-09 15:20:00,20.15,20.16,20.13,20.15,140300.0,15.1007,15.1082,15.0857,15.1007,140300.0
2012-07-09 15:25:00,20.15,20.22,20.14,20.18,91300.0,15.1007,15.1532,15.0932,15.1232,91300.0
2012-07-09 15:30:00,20.18,20.23,20.17,20.22,141400.0,15.1232,15.1607,15.1157,15.1532,141400.0
2012-07-09 15:35:00,20.21,20.22,20.17,20.18,114300.0,15.1457,15.1532,15.1157,15.1232,114300.0
2012-07-09 15:40:00,20.18,20.22,20.17,20.19,159100.0,15.1232,15.1532,15.1157,15.1307,159100.0
2012-07-09 15:45:00,20.2,20.25,20.2,20.25,181700.0,15.1382,15.1756,15.1382,15.1756,181700.0
2012-07-09 15:50:00,20.25,20.25,20.2,20.21,229400.0,15.1756,15.1756,15.1382,15.1457,229400.0
2012-07-09 15:55:00,20.21,20.23,20.19,20.21,351400.0,15.1457,15.1607,15.1307,15.1457,351400.0
2012-07-10 09:30:00,20.25,20.42,20.23,20.42,208800.0,15.1756,15.303,15.1607,15.303,208800.0
2012-07-10 09:35:00,20.43,20.48,20.38,20.44,174200.0,15.3105,15.348,15.2731,15.318,174200.0
2012-07-10 09:40:00,20.44,20.45,20.32,20.33,77000.0,15.318,15.3255,15.2281,15.2356,77000.0
2012-07-10 09:45:00,20.33,20.37,20.32,20.33,64300.0,15.2356,15.2656,15.2281,15.2356,64300.0
2012-07-10 09:50:00,20.33,20.34,20.24,20.25,141100.0,15.2356,15.2431,15.1681,15.1756,141100.0
2012-07-10 09:55:00,20.25,20.26,20.14,20.14,108100.0,15.1756,15.1831,15.0932,15.0932,108100.0
2012-07-10 10:00:00,20.15,20.19,20.1,20.14,111200.0,15.1007,15.1307,15.0632,15.0932,111200.0
2012-07-10 10:05:00,20.15,20.15,20.1,20.11,70600.0,15.1007,15.1007,15.0632,15.0707,70600.0
2012-07-10 10:10:00,20.11,20.14,20.07,20.12,121400.0,15.0707,15.0932,15.0407,15.0782,121400.0
2012-07-10 10:15:00,20.12,20.14,20.1,20.11,77900.0,15.0782,15.0932,15.0632,15.0707,77900.0
2012-07-10 10:20:00,20.1,20.14,20.07,20.14,123700.0,15.0632,15.0932,15.0407,15.0932,123700.0
2012-07-10 10:25:00,20.13,20.15,20.13,20.15,28300.0,15.0857,15.1007,15.0857,15.1007,28300.0
2012-07-10 10:30:00,20.15,20.23,20.14,20.2,91300.0,15.1007,15.1607,15.0932,15.1382,91300.0
2012-07-10 10:35:00,20.2,20.2,20.11,20.11,86900.0,15.1382,15.1382,15.0707,15.0707,86900.0
2012-07-10 10:40:00,20.11,20.12,20.07,20.09,89200.0,15.0707,15.0782,15.0407,15.0557,89200.0
2012-07-10 10:45:00,20.09,20.1,20.09,20.09,56000.0,15.0557,15.0632,15.0557,15.0557,56000.0
2012-07-10 10:50:00,20.08,20.11,20.08,20.1,46900.0,15.0482,15.0707,15.0482,15.0632,46900.0
2012-07-10 10:55:00,20.09,20.1,20.03,20.05,138100.0,15.0557,15.0632,15.0108,15.0258,138100.0
2012-07-10 11:00:00,20.04,20.05,20.01,20.01,77100.0,15.0183,15.0258,14.9958,14.9958,77100.0
2012-07-10 11:05:00,20.02,20.04,20.01,20.03,50200.0,15.0033,15.0183,14.9958,15.0108,50200.0
2012-07-10 11:10:00,20.04,20.07,20.01,20.04,63500.0,15.0183,15.0407,14.9958,15.0183,63500.0
2012-07-10 11:15:00,20.05,20.05,20.01,20.03,121700.0,15.0258,15.0258,14.9958,15.0108,121700.0
2012-07-10 11:20:00,20.02,20.04,20.02,20.03,37800.0,15.0033,15.0183,15.0033,15.0108,37800.0
2012-07-10 11:25:00,20.04,20.04,20.01,20.01,54300.0,15.0183,15.0183,14.9958,14.9958,54300.0
2012-07-10 11:30:00,20.01,20.03,20.0,20.02,130600.0,14.9958,15.0108,14.9883,15.0033,130600.0
2012-07-10 11:35:00,20.02,20.02,20.0,20.01,71300.0,15.0033,15.0033,14.9883,14.9958,71300.0
2012-07-10 11:40:00,20.02,20.03,20.02,20.02,48200.0,15.0033,15.0108,15.0033,15.0033,48200.0
2012-07-10 11:45:00,20.02,20.02,20.0,20.0,24300.0,15.0033,15.0033,14.9883,14.9883,24300.0
2012-07-10 11:50:00,20.0,20.01,20.0,20.0,46200.0,14.9883,14.9958,14.9883,14.9883,46200.0
2012-07-10 11:55:00,20.0,20.01,20.0,20.01,36100.0,14.9883,14.9958,14.9883,14.9958,36100.0
2012-07-10 12:00:00,20.01,20.06,20.0,20.04,49900.0,14.9958,15.0333,14.9883,15.0183,49900.0
2012-07-10 12:05:00,20.05,20.06,20.05,20.05,20700.0,15.0258,15.0333,15.0258,15.0258,20700.0
2012-07-10 12:10:00,20.05,20.06,20.02,20.02,38300.0,15.0258,15.0333,15.0033,15.0033,38300.0
2012-07-10 12:15:00,20.03,20.03,20.01,20.01,16200.0,15.0108,15.0108,14.9958,14.9958,16200.0
2012-07-10 12:20:00,20.01,20.02,20.01,20.01,27500.0,14.9958,15.0033,14.9958,14.9958,27500.0
2012-07-10 12:25:00,20.01,20.02,20.0,20.01,139600.0,14.9958,15.0033,14.9883,14.9958,139600.0
2012-07-10 12:30:00,20.02,20.02,20.01,20.02,34400.0,15.0033,15.0033,14.9958,15.0033,34400.0
2012-07-10 12:35:00,20.02,20.04,20.01,20.04,51000.0,15.0033,15.0183,14.9958,15.0183,51000.0
2012-07-10 12:40:00,20.04,20.04,20.01,20.01,29900.0,15.0183,15.0183,14.9958,14.9958,29900.0
2012-07-10 12:45:00,20.01,20.02,20.01,20.02,32500.0,14.9958,15.0033,14.9958,15.0033,32500.0
2012-07-10 12:50:00,20.02,20.03,20.02,20.02,22900.0,15.0033,15.0108,15.0033,15.0033,22900.0
2012-07-10 12:55:00,20.02,20.03,20.01,20.02,62200.0,15.0033,15.0108,14.9958,15.0033,62200.0
2012-07-10 13:00:00,20.03,20.03,20.02,20.03,21700.0,15.0108,15.0108,15.0033,15.0108,21700.0
2012-07-10 13:05:00,20.03,20.03,20.02,20.03,19000.0,15.0108,15.0108,15.0033,15.0108,19000.0
2012-07-10 13:10:00,20.03,20.03,20.02,20.03,18700.0,15.0108,15.0108,15.0033,15.0108,18700.0
2012-07-10 13:15:00,20.02,20.03,20.02,20.02,25600.0,15.0033,15.0108,15.0033,15.0033,25600.0
2012-07-10 13:20:00,20.03,20.03,20.0,20.0,144900.0,15.0108,15.0108,14.9883,14.9883,144900.0
2012-07-10 13:25:00,20.0,20.01,19.94,19.94,111000.0,14.9883,14.9958,14.9433,14.9433,111000.0
2012-07-10 13:30:00,19.94,19.95,19.91,19.93,128200.0,14.9433,14.9508,14.9208,14.9358,128200.0
2012-07-10 13:35:00,19.93,19.94,19.89,19.89,53400.0,14.9358,14.9433,14.9059,14.9059,53400.0
2012-07-10 13:40:00,19.9,19.9,19.86,19.88,188800.0,14.9133,14.9133,14.8834,14.8984,188800.0
2012-07-10 13:45:00,19.88,19.92,19.88,19.89,104200.0,14.8984,14.9283,14.8984,14.9059,104200.0
2012-07-10 13:50:00,19.88,19.95,19.88,19.94,103600.0,14.8984,14.9508,14.8984,14.9433,103600.0
2012-07-10 13:55:00,19.95,19.96,19.93,19.94,138900.0,14.9508,14.9583,14.9358,14.9433,138900.0
2012-07-10 14:00:00,19.94,19.95,19.91,19.93,163500.0,14.9433,14.9508,14.9208,14.9358,163500.0
2012-07-10 14:05:00,19.93,19.96,19.93,19.95,135200.0,14.9358,14.9583,14.9358,14.9508,135200.0
2012-07-10 14:10:00,19.94,19.95,19.88,19.91,297700.0,14.9433,14.9508,14.8984,14.9208,297700.0
2012-07-10 14:15:00,19.91,19.93,19.89,19.91,380700.0,14.9208,14.9358,14.9059,14.9208,380700.0
2012-07-10 14:20:00,19.9,19.92,19.85,19.85,418800.0,14.9133,14.9283,14.8759,14.8759,418800.0
2012-07-10 14:25:00,19.85,19.86,19.81,19.82,70600.0,14.8759,14.8834,14.8459,14.8534,70600.0
2012-07-10 14:30:00,19.82,19.82,19.76,19.82,239700.0,14.8534,14.8534,14.8084,14.8534,239700.0
2012-07-10 14:35:00,19.82,19.87,19.8,19.83,109800.0,14.8534,14.8909,14.8384,14.8609,109800.0
2012-07-10 14:40:00,19.84,19.84,19.77,19.78,76600.0,14.8684,14.8684,14.8159,14.8234,76600.0
2012-07-10 14:45:00,19.77,19.84,19.77,19.84,92600.0,14.8159,14.8684,14.8159,14.8684,92600.0
2012-07-10 14:50:00,19.83,19.89,19.83,19.89,153900.0,14.8609,14.9059,14.8609,14.9059,153900.0
2012-07-10 14:55:00,19.88,19.89,19.83,19.85,129200.0,14.8984,14.9059,14.8609,14.8759,129200.0
2012-07-10 15:00:00,19.84,19.88,19.83,19.87,57000.0,14.8684,14.8984,14.8609,14.8909,57000.0
2012-07-10 15:05:00,19.86,19.87,19.82,19.82,66000.0,14.8834,14.8909,14.8534,14.8534,66000.0
2012-07-10 15:10:00,19.83,19.83,19.79,19.8,48100.0,14.8609,14.8609,14.8309,14.8384,48100.0
2012-07-10 15:15:00,19.8,19.8,19.75,19.76,103700.0,14.8384,14.8384,14.8009,14.8084,103700.0
2012-07-10 15:20:00,19.76,19.78,19.75,19.76,114000.0,14.8084,14.8234,14.8009,14.8084,114000.0
2012-07-10 15:25:00,19.76,19.8,19.75,19.75,124500.0,14.8084,14.8384,14.8009,14.8009,124500.0
2012-07-10 15:30:00,19.76,19.78,19.75,19.77,172400.0,14.8084,14.8234,14.8009,14.8159,172400.0
2012-07-10 15:35:00,19.77,19.78,19.75,19.75,83500.0,14.8159,14.8234,14.8009,14.8009,83500.0
2012-07-10 15:40:00,19.76,19.76,19.73,19.75,297900.0,14.8084,14.8084,14.7859,14.8009,297900.0
2012-07-10 15:45:00,19.75,19.75,19.73,19.75,145600.0,14.8009,14.8009,14.7859,14.8009,145600.0
2012-07-10 15:50:00,19.75,19.84,19.74,19.82,338100.0,14.8009,14.8684,14.7934,14.8534,338100.0
2012-07-10 15:55:00,19.83,19.84,19.79,19.81,599800.0,14.8609,14.8684,14.8309,14.8459,599800.0
2012-07-11 09:30:00,19.75,19.8,19.61,19.62,148600.0,14.8009,14.8384,14.696,14.7035,148600.0
2012-07-11 09:35:00,19.61,19.76,19.6,19.74,96600.0,14.696,14.8084,14.6885,14.7934,96600.0
2012-07-11 09:40:00,19.75,19.76,19.66,19.71,93800.0,14.8009,14.8084,14.7335,14.771,93800.0
2012-07-11 09:45:00,19.71,19.83,19.68,19.8,96700.0,14.771,14.8609,14.7485,14.8384,96700.0
2012-07-11 09:50:00,19.8,19.89,19.79,19.88,120200.0,14.8384,14.9059,14.8309,14.8984,120200.0
2012-07-11 09:55:00,19.89,19.89,19.84,19.88,90200.0,14.9059,14.9059,14.8684,14.8984,90200.0
2012-07-11 10:00:00,19.87,19.9,19.86,19.9,90400.0,14.8909,14.9133,14.8834,14.9133,90400.0
2012-07-11 10:05:00,19.9,19.93,19.89,19.91,96100.0,14.9133,14.9358,14.9059,14.9208,96100.0
2012-07-11 10:10:00,19.91,19.92,19.84,19.86,57000.0,14.9208,14.9283,14.8684,14.8834,57000.0
2012-07-11 10:15:00,19.86,19.89,19.85,19.89,57900.0,14.8834,14.9059,14.8759,14.9059,57900.0
2012-07-11 10:20:00,19.89,19.95,19.88,19.9,149000.0,14.9059,14.9508,14.8984,14.9133,149000.0
2012-07-11 10:25:00,19.9,19.91,19.86,19.88,69100.0,14.9133,14.9208,14.8834,14.8984,69100.0
2012-07-11 10:30:00,19.88,19.9,19.84,19.86,77700.0,14.8984,14.9133,14.8684,14.8834,77700.0
2012-07-11 10:35:00,19.85,19.86,19.84,19.85,80600.0,14.8759,14.8834,14.8684,14.8759,80600.0
2012-07-11 10:40:00,19.85,19.89,19.85,19.89,35000.0,14.8759,14.9059,14.8759,14.9059,35000.0
2012-07-11 10:45:00,19.89,19.92,19.84,19.86,56200.0,14.9059,14.9283,14.8684,14.8834,56200.0
2012-07-11 10:50:00,19.86,19.87,19.84,19.85,49800.0,14.8834,14.8909,14.8684,14.8759,49800.0
2012-07-11 10:55:00,19.86,19.89,19.85,19.87,69000.0,14.8834,14.9059,14.8759,14.8909,69000.0
2012-07-11 11:00:00,19.87,19.94,19.86,19.94,42700.0,14.8909,14.9433,14.8834,14.9433,42700.0
2012-07-11 11:05:00,19.93,20.0,19.93,19.98,75100.0,14.9358,14.9883,14.9358,14.9733,75100.0
2012-07-11 11:10:00,19.98,19.99,19.88,19.88,130900.0,14.9733,14.9808,14.8984,14.8984,130900.0
2012-07-11 11:15:00,19.88,19.91,19.88,19.88,20600.0,14.8984,14.9208,14.8984,14.8984,20600.0
2012-07-11 11:20:00,19.88,19.93,19.88,19.91,40200.0,14.8984,14.9358,14.8984,14.9208,40200.0
2012-07-11 11:25:00,19.91,19.94,19.91,19.92,28200.0,14.9208,14.9433,14.9208,14.9283,28200.0
2012-07-11 11:30:00,19.93,19.98,19.92,19.96,49400.0,14.9358,14.9733,14.9283,14.9583,49400.0
2012-07-11 11:35:00,19.97,20.0,19.97,19.98,45100.0,14.9658,14.9883,14.9658,14.9733,45100.0
2012-07-11 11:40:00,19.98,20.0,19.98,19.98,27700.0,14.9733,14.9883,14.9733,14.9733,27700.0
2012-07-11 11:45:00,19.99,20.0,19.96,19.99,52600.0,14.9808,14.9883,14.9583,14.9808,52600.0
2012-07-11 11:50:00,19.99,19.99,19.98,19.98,32500.0,14.9808,14.9808,14.9733,14.9733,32500.0
2012-07-11 11:55:00,19.99,19.99,19.94,19.95,122000.0,14.9808,14.9808,14.9433,14.9508,122000.0
2012-07-11 12:00:00,19.95,19.98,19.94,19.95,139400.0,14.9508,14.9733,14.9433,14.9508,139400.0
2012-07-11 12:05:00,19.96,20.01,19.95,20.0,73400.0,14.9583,14.9958,14.9508,14.9883,73400.0
2012-07-11 12:10:00,20.0,20.01,19.97,19.97,124100.0,14.9883,14.9958,14.9658,14.9658,124100.0
2012-07-11 12:15:00,19.97,19.98,19.93,19.93,69900.0,14.9658,14.9733,14.9358,14.9358,69900.0
2012-07-11 12:20:00,19.93,19.95,19.9,19.92,95200.0,14.9358,14.9508,14.9133,14.9283,95200.0
2012-07-11 12:25:00,19.92,19.94,19.92,19.93,31000.0,14.9283,14.9433,14.9283,14.9358,31000.0
2012-07-11 12:30:00,19.94,19.94,19.89,19.89,66500.0,14.9433,14.9433,14.9059,14.9059,66500.0
2012-07-11 12:35:00,19.89,19.9,19.88,19.89,62400.0,14.9059,14.9133,14.8984,14.9059,62400.0
2012-07-11 12:40:00,19.9,19.9,19.89,19.9,69000.0,14.9133,14.9133,14.9059,14.9133,69000.0
2012-07-11 12:45:00,19.89,19.9,19.89,19.9,53900.0,14.9059,14.9133,14.9059,14.9133,53900.0
2012-07-11 12:50:00,19.9,19.9,19.89,19.89,44500.0,14.9133,14.9133,14.9059,14.9059,44500.0
2012-07-11 12:55:00,19.9,19.9,19.88,19.89,117000.0,14.9133,14.9133,14.8984,14.9059,117000.0
2012-07-11 13:00:00,19.89,19.9,19.86,19.87,82500.0,14.9059,14.9133,14.8834,14.8909,82500.0
2012-07-11 13:05:00,19.86,19.89,19.86,19.87,55600.0,14.8834,14.9059,14.8834,14.8909,55600.0
2012-07-11 13:10:00,19.87,19.89,19.86,19.86,47800.0,14.8909,14.9059,14.8834,14.8834,47800.0
2012-07-11 13:15:00,19.86,19.88,19.85,19.87,55100.0,14.8834,14.8984,14.8759,14.8909,55100.0
2012-07-11 13:20:00,19.86,19.88,19.85,19.88,55500.0,14.8834,14.8984,14.8759,14.8984,55500.0
2012-07-11 13:25:00,19.88,19.88,19.87,19.88,4400.0,14.8984,14.8984,14.8909,14.8984,4400.0
2012-07-11 13:30:00,19.88,19.89,19.88,19.89,26500.0,14.8984,14.9059,14.8984,14.9059,26500.0
2012-07-11 13:35:00,19.89,19.89,19.88,19.88,8000.0,14.9059,14.9059,14.8984,14.8984,8000.0
2012-07-11 13:40:00,19.88,19.9,19.88,19.89,32300.0,14.8984,14.9133,14.8984,14.9059,32300.0
2012-07-11 13:45:00,19.9,19.9,19.89,19.89,6000.0,14.9133,14.9133,14.9059,14.9059,6000.0
2012-07-11 13:50:00,19.89,19.9,19.89,19.9,14100.0,14.9059,14.9133,14.9059,14.9133,14100.0
2012-07-11 13:55:00,19.89,19.89,19.87,19.87,84200.0,14.9059,14.9059,14.8909,14.8909,84200.0
2012-07-11 14:00:00,19.88,19.9,19.84,19.86,289600.0,14.8984,14.9133,14.8684,14.8834,289600.0
2012-07-11 14:05:00,19.86,19.9,19.84,19.88,112000.0,14.8834,14.9133,14.8684,14.8984,112000.0
2012-07-11 14:10:00,19.87,19.89,19.85,19.85,76200.0,14.8909,14.9059,14.8759,14.8759,76200.0
2012-07-11 14:15:00,19.85,19.89,19.84,19.84,55600.0,14.8759,14.9059,14.8684,14.8684,55600.0
2012-07-11 14:20:00,19.85,19.88,19.84,19.84,101200.0,14.8759,14.8984,14.8684,14.8684,101200.0
2012-07-11 14:25:00,19.84,19.89,19.83,19.87,132800.0,14.8684,14.9059,14.8609,14.8909,132800.0
2012-07-11 14:30:00,19.87,19.88,19.83,19.83,93100.0,14.8909,14.8984,14.8609,14.8609,93100.0
2012-07-11 14:35:00,19.83,19.85,19.83,19.84,80100.0,14.8609,14.8759,14.8609,14.8684,80100.0
2012-07-11 14:40:00,19.84,19.87,19.84,19.86,35600.0,14.8684,14.8909,14.8684,14.8834,35600.0
2012-07-11 14:45:00,19.86,19.86,19.83,19.85,72100.0,14.8834,14.8834,14.8609,14.8759,72100.0
2012-07-11 14:50:00,19.85,19.87,19.83,19.85,107000.0,14.8759,14.8909,14.8609,14.8759,107000.0
2012-07-11 14:55:00,19.84,19.87,19.84,19.84,37800.0,14.8684,14.8909,14.8684,14.8684,37800.0
2012-07-11 15:00:00,19.84,19.89,19.84,19.87,103500.0,14.8684,14.9059,14.8684,14.8909,103500.0
2012-07-11 15:05:00,19.85,19.88,19.85,19.88,32400.0,14.8759,14.8984,14.8759,14.8984,32400.0
2012-07-11 15:10:00,19.88,19.88,19.83,19.83,59800.0,14.8984,14.8984,14.8609,14.8609,59800.0
2012-07-11 15:15:00,19.83,19.87,19.8,19.86,81100.0,14.8609,14.8909,14.8384,14.8834,81100.0
2012-07-11 15:20:00,19.87,19.87,19.85,19.85,50900.0,14.8909,14.8909,14.8759,14.8759,50900.0
2012-07-11 15:25:00,19.85,19.86,19.81,19.82,133000.0,14.8759,14.8834,14.8459,14.8534,133000.0
2012-07-11 15:30:00,19.83,19.84,19.8,19.81,124800.0,14.8609,14.8684,14.8384,14.8459,124800.0
2012-07-11 15:35:00,19.82,19.83,19.81,19.81,71500.0,14.8534,14.8609,14.8459,14.8459,71500.0
2012-07-11 15:40:00,19.82,19.84,19.81,19.84,81700.0,14.8534,14.8684,14.8459,14.8684,81700.0
2012-07-11 15:45:00,19.84,19.9,19.83,19.88,189000.0,14.8684,14.9133,14.8609,14.8984,189000.0
2012-07-11 15:50:00,19.89,19.94,19.88,19.9,410100.0,14.9059,14.9433,14.8984,14.9133,410100.0
2012-07-11 15:55:00,19.9,19.91,19.89,19.9,176600.0,14.9133,14.9208,14.9059,14.9133,176600.0
2012-07-12 09:30:00,19.61,19.77,19.52,19.52,233800.0,14.696,14.8159,14.6286,14.6286,233800.0
2012-07-12 09:35:00,19.52,19.54,19.3,19.34,465400.0,14.6286,14.6436,14.4637,14.4937,465400.0
2012-07-12 09:40:00,19.33,19.36,19.3,19.32,348500.0,14.4862,14.5087,14.4637,14.4787,348500.0
2012-07-12 09:45:00,19.33,19.33,19.25,19.26,401800.0,14.4862,14.4862,14.4262,14.4337,401800.0
2012-07-12 09:50:00,19.25,19.31,19.23,19.3,276200.0,14.4262,14.4712,14.4112,14.4637,276200.0
2012-07-12 09:55:00,19.31,19.33,19.27,19.27,143900.0,14.4712,14.4862,14.4412,14.4412,143900.0
2012-07-12 10:00:00,19.28,19.37,19.27,19.33,191900.0,14.4487,14.5162,14.4412,14.4862,191900.0
2012-07-12 10:05:00,19.34,19.34,19.29,19.3,151000.0,14.4937,14.4937,14.4562,14.4637,151000.0
2012-07-12 10:10:00,19.3,19.3,19.28,19.29,67200.0,14.4637,14.4637,14.4487,14.4562,67200.0
2012-07-12 10:15:00,19.28,19.29,19.26,19.27,93700.0,14.4487,14.4562,14.4337,14.4412,93700.0
2012-07-12 10:20:00,19.27,19.31,19.26,19.28,253000.0,14.4412,14.4712,14.4337,14.4487,253000.0
2012-07-12 10:25:00,19.28,19.31,19.27,19.31,108000.0,14.4487,14.4712,14.4412,14.4712,108000.0
2012-07-12 10:30:00,19.31,19.35,19.3,19.33,153300.0,14.4712,14.5012,14.4637,14.4862,153300.0
2012-07-12 10:35:00,19.32,19.38,19.32,19.34,71800.0,14.4787,14.5237,14.4787,14.4937,71800.0
2012-07-12 10:40:00,19.35,19.35,19.31,19.35,100200.0,14.5012,14.5012,14.4712,14.5012,100200.0
2012-07-12 10:45:00,19.35,19.35,19.31,19.32,32900.0,14.5012,14.5012,14.4712,14.4787,32900.0
2012-07-12 10:50:00,19.31,19.34,19.3,19.34,117400.0,14.4712,14.4937,14.4637,14.4937,117400.0
2012-07-12 10:55:00,19.34,19.35,19.33,19.35,31900.0,14.4937,14.5012,14.4862,14.5012,31900.0
2012-07-12 11:00:00,19.35,19.38,19.34,19.38,52900.0,14.5012,14.5237,14.4937,14.5237,52900.0
2012-07-12 11:05:00,19.38,19.44,19.37,19.44,121000.0,14.5237,14.5686,14.5162,14.5686,121000.0
2012-07-12 11:10:00,19.44,19.47,19.43,19.46,176700.0,14.5686,14.5911,14.5611,14.5836,176700.0
2012-07-12 11:15:00,19.46,19.47,19.44,19.44,124500.0,14.5836,14.5911,14.5686,14.5686,124500.0
2012-07-12 11:20:00,19.45,19.46,19.43,19.44,118200.0,14.5761,14.5836,14.5611,14.5686,118200.0
2012-07-12 11:25:00,19.44,19.45,19.43,19.44,71000.0,14.5686,14.5761,14.5611,14.5686,71000.0
2012-07-12 11:30:00,19.45,19.45,19.36,19.38,142400.0,14.5761,14.5761,14.5087,14.5237,142400.0
2012-07-12 11:35:00,19.37,19.42,19.37,19.41,164200.0,14.5162,14.5536,14.5162,14.5461,164200.0
2012-07-12 11:40:00,19.4,19.44,19.4,19.43,128000.0,14.5386,14.5686,14.5386,14.5611,128000.0
2012-07-12 11:45:00,19.43,19.45,19.42,19.44,127400.0,14.5611,14.5761,14.5536,14.5686,127400.0
2012-07-12 11:50:00,19.45,19.45,19.44,19.45,78700.0,14.5761,14.5761,14.5686,14.5761,78700.0
2012-07-12 11:55:00,19.45,19.45,19.42,19.43,89600.0,14.5761,14.5761,14.5536,14.5611,89600.0
2012-07-12 12:00:00,19.43,19.46,19.41,19.41,229200.0,14.5611,14.5836,14.5461,14.5461,229200.0
2012-07-12 12:05:00,19.41,19.41,19.38,19.38,68100.0,14.5461,14.5461,14.5237,14.5237,68100.0
2012-07-12 12:10:00,19.38,19.4,19.38,19.38,94400.0,14.5237,14.5386,14.5237,14.5237,94400.0
2012-07-12 12:15:00,19.38,19.39,19.35,19.35,61300.0,14.5237,14.5311,14.5012,14.5012,61300.0
2012-07-12 12:20:00,19.35,19.36,19.33,19.33,84200.0,14.5012,14.5087,14.4862,14.4862,84200.0
2012-07-12 12:25:00,19.33,19.34,19.33,19.33,39000.0,14.4862,14.4937,14.4862,14.4862,39000.0
2012-07-12 12:30:00,19.34,19.37,19.33,19.36,227400.0,14.4937,14.5162,14.4862,14.5087,227400.0
2012-07-12 12:35:00,19.37,19.37,19.34,19.34,142300.0,14.5162,14.5162,14.4937,14.4937,142300.0
2012-07-12 12:40:00,19.34,19.35,19.33,19.33,51000.0,14.4937,14.5012,14.4862,14.4862,51000.0
2012-07-12 12:45:00,19.33,19.34,19.32,19.32,46100.0,14.4862,14.4937,14.4787,14.4787,46100.0
2012-07-12 12:50:00,19.32,19.33,19.3,19.3,110800.0,14.4787,14.4862,14.4637,14.4637,110800.0
2012-07-12 12:55:00,19.3,19.31,19.29,19.29,68100.0,14.4637,14.4712,14.4562,14.4562,68100.0
2012-07-12 13:00:00,19.3,19.33,19.29,19.32,126900.0,14.4637,14.4862,14.4562,14.4787,126900.0
2012-07-12 13:05:00,19.32,19.35,19.32,19.35,72500.0,14.4787,14.5012,14.4787,14.5012,72500.0
2012-07-12 13:10:00,19.34,19.4,19.33,19.39,116200.0,14.4937,14.5386,14.4862,14.5311,116200.0
2012-07-12 13:15:00,19.39,19.4,19.34,19.35,100700.0,14.5311,14.5386,14.4937,14.5012,100700.0
2012-07-12 13:20:00,19.34,19.39,19.34,19.38,113500.0,14.4937,14.5311,14.4937,14.5237,113500.0
2012-07-12 13:25:00,19.38,19.42,19.36,19.36,106800.0,14.5237,14.5536,14.5087,14.5087,106800.0
2012-07-12 13:30:00,19.36,19.37,19.35,19.37,44400.0,14.5087,14.5162,14.5012,14.5162,44400.0
2012-07-12 13:35:00,19.35,19.37,19.3,19.31,99000.0,14.5012,14.5162,14.4637,14.4712,99000.0
2012-07-12 13:40:00,19.31,19.35,19.31,19.34,137500.0,14.4712,14.5012,14.4712,14.4937,137500.0
2012-07-12 13:45:00,19.33,19.35,19.3,19.32,362000.0,14.4862,14.5012,14.4637,14.4787,362000.0
2012-07-12 13:50:00,19.33,19.33,19.31,19.31,102900.0,14.4862,14.4862,14.4712,14.4712,102900.0
2012-07-12 13:55:00,19.32,19.32,19.3,19.3,60200.0,14.4787,14.4787,14.4637,14.4637,60200.0
2012-07-12 14:00:00,19.3,19.31,19.28,19.28,86000.0,14.4637,14.4712,14.4487,14.4487,86000.0
2012-07-12 14:05:00,19.28,19.34,19.28,19.33,204900.0,14.4487,14.4937,14.4487,14.4862,204900.0
2012-07-12 14:10:00,19.34,19.34,19.27,19.3,175000.0,14.4937,14.4937,14.4412,14.4637,175000.0
2012-07-12 14:15:00,19.3,19.33,19.28,19.32,171700.0,14.4637,14.4862,14.4487,14.4787,171700.0
2012-07-12 14:20:00,19.32,19.36,19.32,19.34,167500.0,14.4787,14.5087,14.4787,14.4937,167500.0
2012-07-12 14:25:00,19.34,19.35,19.33,19.33,255900.0,14.4937,14.5012,14.4862,14.4862,255900.0
2012-07-12 14:30:00,19.34,19.35,19.33,19.34,132200.0,14.4937,14.5012,14.4862,14.4937,132200.0
2012-07-12 14:35:00,19.35,19.36,19.32,19.35,201600.0,14.5012,14.5087,14.4787,14.5012,201600.0
2012-07-12 14:40:00,19.35,19.36,19.33,19.35,167600.0,14.5012,14.5087,14.4862,14.5012,167600.0
2012-07-12 14:45:00,19.35,19.35,19.32,19.33,189700.0,14.5012,14.5012,14.4787,14.4862,189700.0
2012-07-12 14:50:00,19.32,19.35,19.32,19.34,180600.0,14.4787,14.5012,14.4787,14.4937,180600.0
2012-07-12 14:55:00,19.34,19.34,19.32,19.32,82800.0,14.4937,14.4937,14.4787,14.4787,82800.0
2012-07-12 15:00:00,19.33,19.34,19.31,19.34,207800.0,14.4862,14.4937,14.4712,14.4937,207800.0
2012-07-12 15:05:00,19.33,19.34,19.32,19.32,95200.0,14.4862,14.4937,14.4787,14.4787,95200.0
2012-07-12 15:10:00,19.33,19.38,19.32,19.34,218700.0,14.4862,14.5237,14.4787,14.4937,218700.0
2012-07-12 15:15:00,19.34,19.35,19.33,19.35,186100.0,14.4937,14.5012,14.4862,14.5012,186100.0
2012-07-12 15:20:00,19.35,19.38,19.33,19.38,233500.0,14.5012,14.5237,14.4862,14.5237,233500.0
2012-07-12 15:25:00,19.38,19.38,19.32,19.33,252700.0,14.5237,14.5237,14.4787,14.4862,252700.0
2012-07-12 15:30:00,19.32,19.36,19.32,19.35,322000.0,14.4787,14.5087,14.4787,14.5012,322000.0
2012-07-12 15:35:00,19.34,19.36,19.33,19.35,418700.0,14.4937,14.5087,14.4862,14.5012,418700.0
2012-07-12 15:40:00,19.35,19.36,19.33,19.33,305200.0,14.5012,14.5087,14.4862,14.4862,305200.0
2012-07-12 15:45:00,19.34,19.36,19.32,19.33,499700.0,14.4937,14.5087,14.4787,14.4862,499700.0
2012-07-12 15:50:00,19.33,19.38,19.32,19.36,821500.0,14.4862,14.5237,14.4787,14.5087,821500.0
2012-07-12 15:55:00,19.35,19.35,19.33,19.33,678900.0,14.5012,14.5012,14.4862,14.4862,678900.0
2012-07-13 09:30:00,19.33,19.44,19.27,19.37,164900.0,14.4862,14.5686,14.4412,14.5162,164900.0
2012-07-13 09:35:00,19.36,19.48,19.34,19.42,122000.0,14.5087,14.5986,14.4937,14.5536,122000.0
2012-07-13 09:40:00,19.43,19.52,19.43,19.51,132800.0,14.5611,14.6286,14.5611,14.6211,132800.0
2012-07-13 09:45:00,19.51,19.53,19.47,19.49,100900.0,14.6211,14.6361,14.5911,14.6061,100900.0
2012-07-13 09:50:00,19.48,19.5,19.45,19.46,61100.0,14.5986,14.6136,14.5761,14.5836,61100.0
2012-07-13 09:55:00,19.46,19.49,19.44,19.46,64300.0,14.5836,14.6061,14.5686,14.5836,64300.0
2012-07-13 10:00:00,19.46,19.52,19.45,19.49,147600.0,14.5836,14.6286,14.5761,14.6061,147600.0
2012-07-13 10:05:00,19.5,19.57,19.5,19.55,168100.0,14.6136,14.666,14.6136,14.6511,168100.0
2012-07-13 10:10:00,19.56,19.57,19.51,19.52,70700.0,14.6585,14.666,14.6211,14.6286,70700.0
2012-07-13 10:15:00,19.51,19.53,19.5,19.52,62700.0,14.6211,14.6361,14.6136,14.6286,62700.0
2012-07-13 10:20:00,19.52,19.53,19.49,19.53,79000.0,14.6286,14.6361,14.6061,14.6361,79000.0
2012-07-13 10:25:00,19.52,19.53,19.49,19.49,15000.0,14.6286,14.6361,14.6061,14.6061,15000.0
2012-07-13 10:30:00,19.5,19.51,19.49,19.5,46800.0,14.6136,14.6211,14.6061,14.6136,46800.0
2012-07-13 10:35:00,19.5,19.55,19.49,19.55,72000.0,14.6136,14.6511,14.6061,14.6511,72000.0
2012-07-13 10:40:00,19.55,19.58,19.52,19.53,53300.0,14.6511,14.6735,14.6286,14.6361,53300.0
2012-07-13 10:45:00,19.53,19.57,19.52,19.54,49600.0,14.6361,14.666,14.6286,14.6436,49600.0
2012-07-13 10:50:00,19.54,19.55,19.52,19.52,83200.0,14.6436,14.6511,14.6286,14.6286,83200.0
2012-07-13 10:55:00,19.52,19.54,19.5,19.53,56100.0,14.6286,14.6436,14.6136,14.6361,56100.0
2012-07-13 11:00:00,19.54,19.55,19.5,19.51,42600.0,14.6436,14.6511,14.6136,14.6211,42600.0
2012-07-13 11:05:00,19.5,19.53,19.5,19.53,73600.0,14.6136,14.6361,14.6136,14.6361,73600.0
2012-07-13 11:10:00,19.53,19.53,19.5,19.52,41300.0,14.6361,14.6361,14.6136,14.6286,41300.0
2012-07-13 11:15:00,19.51,19.53,19.5,19.53,38600.0,14.6211,14.6361,14.6136,14.6361,38600.0
2012-07-13 11:20:00,19.52,19.54,19.52,19.54,77400.0,14.6286,14.6436,14.6286,14.6436,77400.0
2012-07-13 11:25:00,19.53,19.55,19.53,19.55,15700.0,14.6361,14.6511,14.6361,14.6511,15700.0
2012-07-13 11:30:00,19.55,19.57,19.54,19.57,48800.0,14.6511,14.666,14.6436,14.666,48800.0
2012-07-13 11:35:00,19.57,19.58,19.56,19.57,25000.0,14.666,14.6735,14.6585,14.666,25000.0
2012-07-13 11:40:00,19.58,19.6,19.58,19.6,22500.0,14.6735,14.6885,14.6735,14.6885,22500.0
2012-07-13 11:45:00,19.6,19.67,19.59,19.66,250100.0,14.6885,14.741,14.681,14.7335,250100.0
2012-07-13 11:50:00,19.66,19.66,19.64,19.65,129000.0,14.7335,14.7335,14.7185,14.726,129000.0
2012-07-13 11:55:00,19.66,19.67,19.64,19.67,89700.0,14.7335,14.741,14.7185,14.741,89700.0
2012-07-13 12:00:00,19.66,19.66,19.65,19.66,49400.0,14.7335,14.7335,14.726,14.7335,49400.0
2012-07-13 12:05:00,19.66,19.67,19.66,19.67,62100.0,14.7335,14.741,14.7335,14.741,62100.0
2012-07-13 12:10:00,19.67,19.68,19.65,19.65,108500.0,14.741,14.7485,14.726,14.726,108500.0
2012-07-13 12:15:00,19.65,19.67,19.64,19.66,77300.0,14.726,14.741,14.7185,14.7335,77300.0
2012-07-13 12:20:00,19.67,19.68,19.66,19.68,16200.0,14.741,14.7485,14.7335,14.7485,16200.0
2012-07-13 12:25:00,19.68,19.7,19.67,19.69,69200.0,14.7485,14.7635,14.741,14.756,69200.0
2012-07-13 12:30:00,19.69,19.69,19.67,19.67,19400.0,14.756,14.756,14.741,14.741,19400.0
2012-07-13 12:35:00,19.68,19.7,19.67,19.7,40600.0,14.7485,14.7635,14.741,14.7635,40600.0
2012-07-13 12:40:00,19.7,19.71,19.69,19.7,28100.0,14.7635,14.771,14.756,14.7635,28100.0
2012-07-13 12:45:00,19.7,19.71,19.69,19.7,11200.0,14.7635,14.771,14.756,14.7635,11200.0
2012-07-13 12:50:00,19.7,19.71,19.69,19.7,46200.0,14.7635,14.771,14.756,14.7635,46200.0
2012-07-13 12:55:00,19.7,19.71,19.69,19.7,26200.0,14.7635,14.771,14.756,14.7635,26200.0
2012-07-13 13:00:00,19.7,19.7,19.69,19.7,23500.0,14.7635,14.7635,14.756,14.7635,23500.0
2012-07-13 13:05:00,19.7,19.7,19.69,19.7,32400.0,14.7635,14.7635,14.756,14.7635,32400.0
2012-07-13 13:10:00,19.7,19.7,19.67,19.68,76800.0,14.7635,14.7635,14.741,14.7485,76800.0
2012-07-13 13:15:00,19.68,19.68,19.67,19.68,34900.0,14.7485,14.7485,14.741,14.7485,34900.0
2012-07-13 13:20:00,19.68,19.68,19.63,19.63,90200.0,14.7485,14.7485,14.711,14.711,90200.0
2012-07-13 13:25:00,19.63,19.64,19.6,19.6,91400.0,14.711,14.7185,14.6885,14.6885,91400.0
2012-07-13 13:30:00,19.6,19.61,19.59,19.61,47300.0,14.6885,14.696,14.681,14.696,47300.0
2012-07-13 13:35:00,19.61,19.64,19.61,19.62,84700.0,14.696,14.7185,14.696,14.7035,84700.0
2012-07-13 13:40:00,19.62,19.63,19.61,19.63,50600.0,14.7035,14.711,14.696,14.711,50600.0
2012-07-13 13:45:00,19.62,19.62,19.6,19.61,44400.0,14.7035,14.7035,14.6885,14.696,44400.0
2012-07-13 13:50:00,19.62,19.62,19.59,19.6,137500.0,14.7035,14.7035,14.681,14.6885,137500.0
2012-07-13 13:55:00,19.6,19.61,19.58,19.59,110200.0,14.6885,14.696,14.6735,14.681,110200.0
2012-07-13 14:00:00,19.59,19.6,19.58,19.6,17200.0,14.681,14.6885,14.6735,14.6885,17200.0
2012-07-13 14:05:00,19.6,19.6,19.59,19.6,14500.0,14.6885,14.6885,14.681,14.6885,14500.0
2012-07-13 14:10:00,19.6,19.6,19.59,19.6,39900.0,14.6885,14.6885,14.681,14.6885,39900.0
2012-07-13 14:15:00,19.6,19.6,19.59,19.6,38900.0,14.6885,14.6885,14.681,14.6885,38900.0
2012-07-13 14:20:00,19.6,19.6,19.59,19.59,89900.0,14.6885,14.6885,14.681,14.681,89900.0
2012-07-13 14:25:00,19.59,19.59,19.57,19.57,91800.0,14.681,14.681,14.666,14.666,91800.0
2012-07-13 14:30:00,19.57,19.58,19.55,19.56,91800.0,14.666,14.6735,14.6511,14.6585,91800.0
2012-07-13 14:35:00,19.56,19.56,19.53,19.54,363000.0,14.6585,14.6585,14.6361,14.6436,363000.0
2012-07-13 14:40:00,19.53,19.55,19.53,19.53,89300.0,14.6361,14.6511,14.6361,14.6361,89300.0
2012-07-13 14:45:00,19.53,19.54,19.52,19.52,143200.0,14.6361,14.6436,14.6286,14.6286,143200.0
2012-07-13 14:50:00,19.53,19.54,19.52,19.54,107700.0,14.6361,14.6436,14.6286,14.6436,107700.0
2012-07-13 14:55:00,19.54,19.55,19.52,19.52,59500.0,14.6436,14.6511,14.6286,14.6286,59500.0
2012-07-13 15:00:00,19.53,19.6,19.53,19.56,240900.0,14.6361,14.6885,14.6361,14.6585,240900.0
2012-07-13 15:05:00,19.55,19.57,19.53,19.57,179300.0,14.6511,14.666,14.6361,14.666,179300.0
2012-07-13 15:10:00,19.57,19.6,19.56,19.58,119800.0,14.666,14.6885,14.6585,14.6735,119800.0
2012-07-13 15:15:00,19.58,19.58,19.55,19.55,47500.0,14.6735,14.6735,14.6511,14.6511,47500.0
2012-07-13 15:20:00,19.55,19.56,19.5,19.53,176800.0,14.6511,14.6585,14.6136,14.6361,176800.0
2012-07-13 15:25:00,19.54,19.56,19.52,19.56,92600.0,14.6436,14.6585,14.6286,14.6585,92600.0
2012-07-13 15:30:00,19.56,19.6,19.55,19.56,81700.0,14.6585,14.6885,14.6511,14.6585,81700.0
2012-07-13 15:35:00,19.56,19.56,19.54,19.54,74800.0,14.6585,14.6585,14.6436,14.6436,74800.0
2012-07-13 15:40:00,19.55,19.63,19.54,19.62,163500.0,14.6511,14.711,14.6436,14.7035,163500.0
2012-07-13 15:45:00,19.62,19.63,19.56,19.61,154400.0,14.7035,14.711,14.6585,14.696,154400.0
2012-07-13 15:50:00,19.62,19.62,19.58,19.6,158700.0,14.7035,14.7035,14.6735,14.6885,158700.0
2012-07-13 15:55:00,19.6,19.61,19.59,19.61,321100.0,14.6885,14.696,14.681,14.696,321100.0
2012-07-16 09:30:00,19.47,19.55,19.41,19.53,209100.0,14.5911,14.6511,14.5461,14.6361,209100.0
2012-07-16 09:35:00,19.5,19.53,19.46,19.48,123800.0,14.6136,14.6361,14.5836,14.5986,123800.0
2012-07-16 09:40:00,19.47,19.48,19.44,19.45,64900.0,14.5911,14.5986,14.5686,14.5761,64900.0
2012-07-16 09:45:00,19.46,19.46,19.41,19.41,72800.0,14.5836,14.5836,14.5461,14.5461,72800.0
2012-07-16 09:50:00,19.41,19.45,19.4,19.41,87000.0,14.5461,14.5761,14.5386,14.5461,87000.0
2012-07-16 09:55:00,19.41,19.42,19.4,19.4,39700.0,14.5461,14.5536,14.5386,14.5386,39700.0
2012-07-16 10:00:00,19.41,19.42,19.4,19.41,80400.0,14.5461,14.5536,14.5386,14.5461,80400.0
2012-07-16 10:05:00,19.42,19.43,19.38,19.4,150400.0,14.5536,14.5611,14.5237,14.5386,150400.0
2012-07-16 10:10:00,19.39,19.41,19.38,19.4,44400.0,14.5311,14.5461,14.5237,14.5386,44400.0
2012-07-16 10:15:00,19.39,19.42,19.39,19.39,89400.0,14.5311,14.5536,14.5311,14.5311,89400.0
2012-07-16 10:20:00,19.39,19.41,19.38,19.4,34600.0,14.5311,14.5461,14.5237,14.5386,34600.0
2012-07-16 10:25:00,19.4,19.42,19.39,19.41,17900.0,14.5386,14.5536,14.5311,14.5461,17900.0
2012-07-16 10:30:00,19.42,19.44,19.41,19.43,114900.0,14.5536,14.5686,14.5461,14.5611,114900.0
2012-07-16 10:35:00,19.43,19.47,19.42,19.47,58600.0,14.5611,14.5911,14.5536,14.5911,58600.0
2012-07-16 10:40:00,19.47,19.47,19.43,19.46,34200.0,14.5911,14.5911,14.5611,14.5836,34200.0
2012-07-16 10:45:00,19.46,19.48,19.44,19.44,82400.0,14.5836,14.5986,14.5686,14.5686,82400.0
2012-07-16 10:50:00,19.44,19.45,19.44,19.45,17200.0,14.5686,14.5761,14.5686,14.5761,17200.0
2012-07-16 10:55:00,19.45,19.45,19.42,19.42,35100.0,14.5761,14.5761,14.5536,14.5536,35100.0
2012-07-16 11:00:00,19.42,19.44,19.42,19.43,19500.0,14.5536,14.5686,14.5536,14.5611,19500.0
2012-07-16 11:05:00,19.43,19.45,19.43,19.45,16600.0,14.5611,14.5761,14.5611,14.5761,16600.0
2012-07-16 11:10:00,19.45,19.46,19.44,19.46,71500.0,14.5761,14.5836,14.5686,14.5836,71500.0
2012-07-16 11:15:00,19.45,19.48,19.45,19.48,75100.0,14.5761,14.5986,14.5761,14.5986,75100.0
2012-07-16 11:20:00,19.47,19.47,19.46,19.47,43600.0,14.5911,14.5911,14.5836,14.5911,43600.0
2012-07-16 11:25:00,19.47,19.47,19.46,19.46,49000.0,14.5911,14.5911,14.5836,14.5836,49000.0
2012-07-16 11:30:00,19.46,19.46,19.44,19.45,89300.0,14.5836,14.5836,14.5686,14.5761,89300.0
2012-07-16 11:35:00,19.45,19.45,19.44,19.45,34500.0,14.5761,14.5761,14.5686,14.5761,34500.0
2012-07-16 11:40:00,19.45,19.46,19.42,19.43,71400.0,14.5761,14.5836,14.5536,14.5611,71400.0
2012-07-16 11:45:00,19.42,19.44,19.42,19.43,21400.0,14.5536,14.5686,14.5536,14.5611,21400.0
2012-07-16 11:50:00,19.42,19.44,19.42,19.44,31400.0,14.5536,14.5686,14.5536,14.5686,31400.0
2012-07-16 11:55:00,19.44,19.45,19.43,19.44,34000.0,14.5686,14.5761,14.5611,14.5686,34000.0
2012-07-16 12:00:00,19.44,19.45,19.43,19.45,17400.0,14.5686,14.5761,14.5611,14.5761,17400.0
2012-07-16 12:05:00,19.45,19.46,19.44,19.45,66100.0,14.5761,14.5836,14.5686,14.5761,66100.0
2012-07-16 12:10:00,19.45,19.45,19.44,19.45,66100.0,14.5761,14.5761,14.5686,14.5761,66100.0
2012-07-16 12:15:00,19.44,19.45,19.42,19.45,38100.0,14.5686,14.5761,14.5536,14.5761,38100.0
2012-07-16 12:20:00,19.45,19.45,19.44,19.45,7700.0,14.5761,14.5761,14.5686,14.5761,7700.0
2012-07-16 12:25:00,19.44,19.45,19.43,19.44,55900.0,14.5686,14.5761,14.5611,14.5686,55900.0
2012-07-16 12:30:00,19.45,19.46,19.44,19.45,35300.0,14.5761,14.5836,14.5686,14.5761,35300.0
2012-07-16 12:35:00,19.45,19.45,19.43,19.45,85500.0,14.5761,14.5761,14.5611,14.5761,85500.0
2012-07-16 12:40:00,19.45,19.45,19.44,19.45,12800.0,14.5761,14.5761,14.5686,14.5761,12800.0
2012-07-16 12:45:00,19.45,19.46,19.43,19.46,89400.0,14.5761,14.5836,14.5611,14.5836,89400.0
2012-07-16 12:50:00,19.46,19.5,19.45,19.49,61600.0,14.5836,14.6136,14.5761,14.6061,61600.0
2012-07-16 12:55:00,19.49,19.52,19.49,19.52,20400.0,14.6061,14.6286,14.6061,14.6286,20400.0
2012-07-16 13:00:00,19.52,19.53,19.5,19.51,43100.0,14.6286,14.6361,14.6136,14.6211,43100.0
2012-07-16 13:05:00,19.51,19.51,19.5,19.5,8800.0,14.6211,14.6211,14.6136,14.6136,8800.0
2012-07-16 13:10:00,19.5,19.5,19.49,19.5,11100.0,14.6136,14.6136,14.6061,14.6136,11100.0
2012-07-16 13:15:00,19.5,19.51,19.49,19.51,39400.0,14.6136,14.6211,14.6061,14.6211,39400.0
2012-07-16 13:20:00,19.51,19.51,19.49,19.49,16000.0,14.6211,14.6211,14.6061,14.6061,16000.0
2012-07-16 13:25:00,19.5,19.52,19.47,19.47,372400.0,14.6136,14.6286,14.5911,14.5911,372400.0
2012-07-16 13:30:00,19.48,19.49,19.47,19.48,123200.0,14.5986,14.6061,14.5911,14.5986,123200.0
2012-07-16 13:35:00,19.48,19.5,19.48,19.48,49300.0,14.5986,14.6136,14.5986,14.5986,49300.0
2012-07-16 13:40:00,19.48,19.49,19.48,19.48,47600.0,14.5986,14.6061,14.5986,14.5986,47600.0
2012-07-16 13:45:00,19.48,19.51,19.48,19.48,99700.0,14.5986,14.6211,14.5986,14.5986,99700.0
2012-07-16 13:50:00,19.49,19.5,19.48,19.5,38500.0,14.6061,14.6136,14.5986,14.6136,38500.0
2012-07-16 13:55:00,19.5,19.51,19.49,19.49,82700.0,14.6136,14.6211,14.6061,14.6061,82700.0
2012-07-16 14:00:00,19.5,19.51,19.47,19.47,108600.0,14.6136,14.6211,14.5911,14.5911,108600.0
2012-07-16 14:05:00,19.48,19.49,19.47,19.48,25700.0,14.5986,14.6061,14.5911,14.5986,25700.0
2012-07-16 14:10:00,19.49,19.49,19.43,19.43,508500.0,14.6061,14.6061,14.5611,14.5611,508500.0
2012-07-16 14:15:00,19.43,19.45,19.43,19.44,68000.0,14.5611,14.5761,14.5611,14.5686,68000.0
2012-07-16 14:20:00,19.44,19.45,19.44,19.44,18700.0,14.5686,14.5761,14.5686,14.5686,18700.0
2012-07-16 14:25:00,19.44,19.45,19.44,19.44,33000.0,14.5686,14.5761,14.5686,14.5686,33000.0
2012-07-16 14:30:00,19.44,19.45,19.43,19.43,79700.0,14.5686,14.5761,14.5611,14.5611,79700.0
2012-07-16 14:35:00,19.44,19.45,19.43,19.45,279300.0,14.5686,14.5761,14.5611,14.5761,279300.0
2012-07-16 14:40:00,19.45,19.46,19.44,19.46,48800.0,14.5761,14.5836,14.5686,14.5836,48800.0
2012-07-16 14:45:00,19.46,19.47,19.46,19.47,53000.0,14.5836,14.5911,14.5836,14.5911,53000.0
2012-07-16 14:50:00,19.48,19.48,19.45,19.46,154100.0,14.5986,14.5986,14.5761,14.5836,154100.0
2012-07-16 14:55:00,19.46,19.48,19.46,19.48,23300.0,14.5836,14.5986,14.5836,14.5986,23300.0
2012-07-16 15:00:00,19.47,19.51,19.47,19.49,118100.0,14.5911,14.6211,14.5911,14.6061,118100.0
2012-07-16 15:05:00,19.5,19.5,19.48,19.49,44400.0,14.6136,14.6136,14.5986,14.6061,44400.0
2012-07-16 15:10:00,19.49,19.5,19.48,19.48,42900.0,14.6061,14.6136,14.5986,14.5986,42900.0
2012-07-16 15:15:00,19.48,19.49,19.48,19.48,31700.0,14.5986,14.6061,14.5986,14.5986,31700.0
2012-07-16 15:20:00,19.48,19.49,19.47,19.47,94700.0,14.5986,14.6061,14.5911,14.5911,94700.0
2012-07-16 15:25:00,19.48,19.48,19.46,19.46,54900.0,14.5986,14.5986,14.5836,14.5836,54900.0
2012-07-16 15:30:00,19.47,19.47,19.46,19.46,48400.0,14.5911,14.5911,14.5836,14.5836,48400.0
2012-07-16 15:35:00,19.46,19.47,19.42,19.42,177700.0,14.5836,14.5911,14.5536,14.5536,177700.0
2012-07-16 15:40:00,19.42,19.43,19.23,19.34,1289200.0,14.5536,14.5611,14.4112,14.4937,1289200.0
2012-07-16 15:45:00,19.35,19.43,19.29,19.3,635200.0,14.5012,14.5611,14.4562,14.4637,635200.0
2012-07-16 15:50:00,19.3,19.42,19.29,19.38,755100.0,14.4637,14.5536,14.4562,14.5237,755100.0
2012-07-16 15:55:00,19.37,19.41,19.36,19.41,576500.0,14.5162,14.5461,14.5087,14.5461,576500.0
2012-07-17 09:30:00,19.53,19.58,19.4,19.45,176800.0,14.6361,14.6735,14.5386,14.5761,176800.0
2012-07-17 09:35:00,19.44,19.5,19.44,19.46,75400.0,14.5686,14.6136,14.5686,14.5836,75400.0
2012-07-17 09:40:00,19.47,19.47,19.43,19.46,115800.0,14.5911,14.5911,14.5611,14.5836,115800.0
2012-07-17 09:45:00,19.46,19.48,19.45,19.45,71000.0,14.5836,14.5986,14.5761,14.5761,71000.0
2012-07-17 09:50:00,19.46,19.47,19.4,19.46,197700.0,14.5836,14.5911,14.5386,14.5836,197700.0
2012-07-17 09:55:00,19.45,19.48,19.45,19.47,96500.0,14.5761,14.5986,14.5761,14.5911,96500.0
2012-07-17 10:00:00,19.48,19.48,19.41,19.41,119900.0,14.5986,14.5986,14.5461,14.5461,119900.0
2012-07-17 10:05:00,19.41,19.41,19.39,19.4,88500.0,14.5461,14.5461,14.5311,14.5386,88500.0
2012-07-17 10:10:00,19.4,19.44,19.4,19.43,53700.0,14.5386,14.5686,14.5386,14.5611,53700.0
2012-07-17 10:15:00,19.42,19.45,19.42,19.44,73700.0,14.5536,14.5761,14.5536,14.5686,73700.0
2012-07-17 10:20:00,19.44,19.51,19.44,19.48,80700.0,14.5686,14.6211,14.5686,14.5986,80700.0
2012-07-17 10:25:00,19.49,19.5,19.44,19.44,55300.0,14.6061,14.6136,14.5686,14.5686,55300.0
2012-07-17 10:30:00,19.44,19.44,19.4,19.41,54800.0,14.5686,14.5686,14.5386,14.5461,54800.0
2012-07-17 10:35:00,19.41,19.42,19.35,19.36,84800.0,14.5461,14.5536,14.5012,14.5087,84800.0
2012-07-17 10:40:00,19.35,19.35,19.32,19.34,87000.0,14.5012,14.5012,14.4787,14.4937,87000.0
2012-07-17 10:45:00,19.34,19.36,19.32,19.34,108700.0,14.4937,14.5087,14.4787,14.4937,108700.0
2012-07-17 10:50:00,19.35,19.4,19.34,19.39,85200.0,14.5012,14.5386,14.4937,14.5311,85200.0
2012-07-17 10:55:00,19.38,19.38,19.35,19.36,37300.0,14.5237,14.5237,14.5012,14.5087,37300.0
2012-07-17 11:00:00,19.37,19.38,19.34,19.35,107700.0,14.5162,14.5237,14.4937,14.5012,107700.0
2012-07-17 11:05:00,19.35,19.38,19.34,19.35,85200.0,14.5012,14.5237,14.4937,14.5012,85200.0
2012-07-17 11:10:00,19.35,19.37,19.34,19.35,66900.0,14.5012,14.5162,14.4937,14.5012,66900.0
2012-07-17 11:15:00,19.34,19.35,19.32,19.32,83300.0,14.4937,14.5012,14.4787,14.4787,83300.0
2012-07-17 11:20:00,19.32,19.34,19.3,19.32,113300.0,14.4787,14.4937,14.4637,14.4787,113300.0
2012-07-17 11:25:00,19.31,19.32,19.3,19.31,63100.0,14.4712,14.4787,14.4637,14.4712,63100.0
2012-07-17 11:30:00,19.31,19.35,19.3,19.33,74900.0,14.4712,14.5012,14.4637,14.4862,74900.0
2012-07-17 11:35:00,19.33,19.37,19.33,19.36,91100.0,14.4862,14.5162,14.4862,14.5087,91100.0
2012-07-17 11:40:00,19.37,19.41,19.36,19.41,49800.0,14.5162,14.5461,14.5087,14.5461,49800.0
2012-07-17 11:45:00,19.4,19.45,19.4,19.43,121100.0,14.5386,14.5761,14.5386,14.5611,121100.0
2012-07-17 11:50:00,19.43,19.45,19.42,19.45,84100.0,14.5611,14.5761,14.5536,14.5761,84100.0
2012-07-17 11:55:00,19.45,19.51,19.44,19.48,100700.0,14.5761,14.6211,14.5686,14.5986,100700.0
2012-07-17 12:00:00,19.49,19.53,19.49,19.52,64900.0,14.6061,14.6361,14.6061,14.6286,64900.0
2012-07-17 12:05:00,19.51,19.54,19.5,19.5,123300.0,14.6211,14.6436,14.6136,14.6136,123300.0
2012-07-17 12:10:00,19.5,19.51,19.47,19.49,43500.0,14.6136,14.6211,14.5911,14.6061,43500.0
2012-07-17 12:15:00,19.48,19.49,19.45,19.46,139900.0,14.5986,14.6061,14.5761,14.5836,139900.0
2012-07-17 12:20:00,19.46,19.48,19.43,19.43,217300.0,14.5836,14.5986,14.5611,14.5611,217300.0
2012-07-17 12:25:00,19.43,19.46,19.41,19.44,97500.0,14.5611,14.5836,14.5461,14.5686,97500.0
2012-07-17 12:30:00,19.45,19.48,19.44,19.46,88600.0,14.5761,14.5986,14.5686,14.5836,88600.0
2012-07-17 12:35:00,19.47,19.49,19.46,19.47,95600.0,14.5911,14.6061,14.5836,14.5911,95600.0
2012-07-17 12:40:00,19.47,19.48,19.47,19.48,17400.0,14.5911,14.5986,14.5911,14.5986,17400.0
2012-07-17 12:45:00,19.47,19.48,19.47,19.48,69500.0,14.5911,14.5986,14.5911,14.5986,69500.0
2012-07-17 12:50:00,19.47,19.48,19.47,19.47,42500.0,14.5911,14.5986,14.5911,14.5911,42500.0
2012-07-17 12:55:00,19.48,19.48,19.46,19.46,42600.0,14.5986,14.5986,14.5836,14.5836,42600.0
2012-07-17 13:00:00,19.46,19.47,19.46,19.47,27200.0,14.5836,14.5911,14.5836,14.5911,27200.0
2012-07-17 13:05:00,19.46,19.47,19.46,19.46,15900.0,14.5836,14.5911,14.5836,14.5836,15900.0
2012-07-17 13:10:00,19.46,19.47,19.46,19.47,14200.0,14.5836,14.5911,14.5836,14.5911,14200.0
2012-07-17 13:15:00,19.46,19.49,19.46,19.48,74000.0,14.5836,14.6061,14.5836,14.5986,74000.0
2012-07-17 13:20:00,19.49,19.52,19.47,19.51,57800.0,14.6061,14.6286,14.5911,14.6211,57800.0
2012-07-17 13:25:00,19.51,19.52,19.5,19.51,75100.0,14.6211,14.6286,14.6136,14.6211,75100.0
2012-07-17 13:30:00,19.51,19.53,19.5,19.53,80200.0,14.6211,14.6361,14.6136,14.6361,80200.0
2012-07-17 13:35:00,19.52,19.53,19.49,19.49,196300.0,14.6286,14.6361,14.6061,14.6061,196300.0
2012-07-17 13:40:00,19.49,19.5,19.49,19.49,5200.0,14.6061,14.6136,14.6061,14.6061,5200.0
2012-07-17 13:45:00,19.49,19.5,19.48,19.48,28000.0,14.6061,14.6136,14.5986,14.5986,28000.0
2012-07-17 13:50:00,19.49,19.49,19.48,19.48,11500.0,14.6061,14.6061,14.5986,14.5986,11500.0
2012-07-17 13:55:00,19.48,19.49,19.48,19.48,16600.0,14.5986,14.6061,14.5986,14.5986,16600.0
2012-07-17 14:00:00,19.48,19.48,19.47,19.47,43900.0,14.5986,14.5986,14.5911,14.5911,43900.0
2012-07-17 14:05:00,19.47,19.48,19.47,19.48,21500.0,14.5911,14.5986,14.5911,14.5986,21500.0
2012-07-17 14:10:00,19.48,19.48,19.47,19.47,35800.0,14.5986,14.5986,14.5911,14.5911,35800.0
2012-07-17 14:15:00,19.47,19.48,19.47,19.48,31600.0,14.5911,14.5986,14.5911,14.5986,31600.0
2012-07-17 14:20:00,19.47,19.48,19.46,19.46,90000.0,14.5911,14.5986,14.5836,14.5836,90000.0
2012-07-17 14:25:00,19.46,19.47,19.44,19.44,59800.0,14.5836,14.5911,14.5686,14.5686,59800.0
2012-07-17 14:30:00,19.45,19.46,19.44,19.45,72600.0,14.5761,14.5836,14.5686,14.5761,72600.0
2012-07-17 14:35:00,19.45,19.45,19.44,19.45,27600.0,14.5761,14.5761,14.5686,14.5761,27600.0
2012-07-17 14:40:00,19.44,19.45,19.44,19.45,46900.0,14.5686,14.5761,14.5686,14.5761,46900.0
2012-07-17 14:45:00,19.44,19.48,19.44,19.47,178400.0,14.5686,14.5986,14.5686,14.5911,178400.0
2012-07-17 14:50:00,19.47,19.48,19.47,19.47,70500.0,14.5911,14.5986,14.5911,14.5911,70500.0
2012-07-17 14:55:00,19.47,19.55,19.47,19.51,196400.0,14.5911,14.6511,14.5911,14.6211,196400.0
2012-07-17 15:00:00,19.51,19.53,19.5,19.5,104900.0,14.6211,14.6361,14.6136,14.6136,104900.0
2012-07-17 15:05:00,19.5,19.51,19.49,19.51,45100.0,14.6136,14.6211,14.6061,14.6211,45100.0
2012-07-17 15:10:00,19.51,19.51,19.5,19.5,24200.0,14.6211,14.6211,14.6136,14.6136,24200.0
2012-07-17 15:15:00,19.51,19.55,19.5,19.55,142200.0,14.6211,14.6511,14.6136,14.6511,142200.0
2012-07-17 15:20:00,19.54,19.55,19.52,19.52,43400.0,14.6436,14.6511,14.6286,14.6286,43400.0
2012-07-17 15:25:00,19.52,19.53,19.52,19.52,58800.0,14.6286,14.6361,14.6286,14.6286,58800.0
2012-07-17 15:30:00,19.52,19.54,19.52,19.53,69700.0,14.6286,14.6436,14.6286,14.6361,69700.0
2012-07-17 15:35:00,19.53,19.53,19.51,19.51,213400.0,14.6361,14.6361,14.6211,14.6211,213400.0
2012-07-17 15:40:00,19.52,19.53,19.51,19.52,79400.0,14.6286,14.6361,14.6211,14.6286,79400.0
2012-07-17 15:45:00,19.53,19.55,19.52,19.54,229600.0,14.6361,14.6511,14.6286,14.6436,229600.0
2012-07-17 15:50:00,19.55,19.56,19.54,19.55,285000.0,14.6511,14.6585,14.6436,14.6511,285000.0
2012-07-17 15:55:00,19.55,19.6,19.54,19.6,609800.0,14.6511,14.6885,14.6436,14.6885,609800.0
2012-07-18 09:30:00,19.62,19.81,19.57,19.81,203800.0,14.7035,14.8459,14.666,14.8459,203800.0
2012-07-18 09:35:00,19.81,19.92,19.8,19.89,189500.0,14.8459,14.9283,14.8384,14.9059,189500.0
2012-07-18 09:40:00,19.9,19.91,19.86,19.87,79100.0,14.9133,14.9208,14.8834,14.8909,79100.0
2012-07-18 09:45:00,19.86,19.91,19.86,19.88,41600.0,14.8834,14.9208,14.8834,14.8984,41600.0
2012-07-18 09:50:00,19.87,19.99,19.87,19.98,190200.0,14.8909,14.9808,14.8909,14.9733,190200.0
2012-07-18 09:55:00,19.96,19.99,19.9,19.9,113200.0,14.9583,14.9808,14.9133,14.9133,113200.0
2012-07-18 10:00:00,19.89,20.0,19.89,19.99,119500.0,14.9059,14.9883,14.9059,14.9808,119500.0
2012-07-18 10:05:00,19.99,20.0,19.93,19.96,93200.0,14.9808,14.9883,14.9358,14.9583,93200.0
2012-07-18 10:10:00,19.97,20.01,19.96,20.01,186500.0,14.9658,14.9958,14.9583,14.9958,186500.0
2012-07-18 10:15:00,20.01,20.02,19.99,20.01,74200.0,14.9958,15.0033,14.9808,14.9958,74200.0
2012-07-18 10:20:00,20.01,20.02,19.93,19.93,93900.0,14.9958,15.0033,14.9358,14.9358,93900.0
2012-07-18 10:25:00,19.93,19.98,19.91,19.98,94400.0,14.9358,14.9733,14.9208,14.9733,94400.0
2012-07-18 10:30:00,19.98,20.0,19.95,19.96,55300.0,14.9733,14.9883,14.9508,14.9583,55300.0
2012-07-18 10:35:00,19.96,19.98,19.94,19.96,37900.0,14.9583,14.9733,14.9433,14.9583,37900.0
2012-07-18 10:40:00,19.96,20.06,19.96,20.06,144800.0,14.9583,15.0333,14.9583,15.0333,144800.0
2012-07-18 10:45:00,20.06,20.09,20.04,20.06,79400.0,15.0333,15.0557,15.0183,15.0333,79400.0
2012-07-18 10:50:00,20.06,20.09,20.03,20.04,65700.0,15.0333,15.0557,15.0108,15.0183,65700.0
2012-07-18 10:55:00,20.05,20.05,19.99,20.0,153800.0,15.0258,15.0258,14.9808,14.9883,153800.0
2012-07-18 11:00:00,20.0,20.04,19.99,20.02,36200.0,14.9883,15.0183,14.9808,15.0033,36200.0
2012-07-18 11:05:00,20.02,20.04,20.0,20.03,49300.0,15.0033,15.0183,14.9883,15.0108,49300.0
2012-07-18 11:10:00,20.03,20.04,19.98,20.0,48000.0,15.0108,15.0183,14.9733,14.9883,48000.0
2012-07-18 11:15:00,20.0,20.0,19.98,19.98,30400.0,14.9883,14.9883,14.9733,14.9733,30400.0
2012-07-18 11:20:00,19.98,20.0,19.97,20.0,106900.0,14.9733,14.9883,14.9658,14.9883,106900.0
2012-07-18 11:25:00,19.99,20.0,19.97,20.0,32900.0,14.9808,14.9883,14.9658,14.9883,32900.0
2012-07-18 11:30:00,20.0,20.01,19.98,20.0,65700.0,14.9883,14.9958,14.9733,14.9883,65700.0
2012-07-18 11:35:00,19.99,20.05,19.99,20.03,50800.0,14.9808,15.0258,14.9808,15.0108,50800.0
2012-07-18 11:40:00,20.03,20.06,20.02,20.04,88200.0,15.0108,15.0333,15.0033,15.0183,88200.0
2012-07-18 11:45:00,20.04,20.06,20.04,20.06,55400.0,15.0183,15.0333,15.0183,15.0333,55400.0
2012-07-18 11:50:00,20.05,20.06,20.04,20.05,26300.0,15.0258,15.0333,15.0183,15.0258,26300.0
2012-07-18 11:55:00,20.05,20.07,20.03,20.05,132700.0,15.0258,15.0407,15.0108,15.0258,132700.0
2012-07-18 12:00:00,20.04,20.09,20.04,20.07,389400.0,15.0183,15.0557,15.0183,15.0407,389400.0
2012-07-18 12:05:00,20.07,20.15,20.06,20.14,122700.0,15.0407,15.1007,15.0333,15.0932,122700.0
2012-07-18 12:10:00,20.14,20.15,20.1,20.11,129600.0,15.0932,15.1007,15.0632,15.0707,129600.0
2012-07-18 12:15:00,20.1,20.15,20.1,20.12,180000.0,15.0632,15.1007,15.0632,15.0782,180000.0
2012-07-18 12:20:00,20.12,20.15,20.1,20.14,103600.0,15.0782,15.1007,15.0632,15.0932,103600.0
2012-07-18 12:25:00,20.15,20.15,20.1,20.13,251300.0,15.1007,15.1007,15.0632,15.0857,251300.0
2012-07-18 12:30:00,20.13,20.14,20.12,20.12,80900.0,15.0857,15.0932,15.0782,15.0782,80900.0
2012-07-18 12:35:00,20.13,20.14,20.12,20.13,104300.0,15.0857,15.0932,15.0782,15.0857,104300.0
2012-07-18 12:40:00,20.13,20.16,20.11,20.11,92700.0,15.0857,15.1082,15.0707,15.0707,92700.0
2012-07-18 12:45:00,20.11,20.13,20.1,20.12,108400.0,15.0707,15.0857,15.0632,15.0782,108400.0
2012-07-18 12:50:00,20.11,20.16,20.11,20.14,25000.0,15.0707,15.1082,15.0707,15.0932,25000.0
2012-07-18 12:55:00,20.14,20.16,20.13,20.16,94100.0,15.0932,15.1082,15.0857,15.1082,94100.0
2012-07-18 13:00:00,20.15,20.16,20.11,20.12,76500.0,15.1007,15.1082,15.0707,15.0782,76500.0
2012-07-18 13:05:00,20.12,20.14,20.11,20.12,59300.0,15.0782,15.0932,15.0707,15.0782,59300.0
2012-07-18 13:10:00,20.13,20.19,20.12,20.19,70100.0,15.0857,15.1307,15.0782,15.1307,70100.0
2012-07-18 13:15:00,20.19,20.19,20.15,20.19,167100.0,15.1307,15.1307,15.1007,15.1307,167100.0
2012-07-18 13:20:00,20.19,20.21,20.18,20.2,50700.0,15.1307,15.1457,15.1232,15.1382,50700.0
2012-07-18 13:25:00,20.19,20.2,20.17,20.18,63600.0,15.1307,15.1382,15.1157,15.1232,63600.0
2012-07-18 13:30:00,20.17,20.19,20.14,20.15,54800.0,15.1157,15.1307,15.0932,15.1007,54800.0
2012-07-18 13:35:00,20.15,20.15,20.13,20.13,51500.0,15.1007,15.1007,15.0857,15.0857,51500.0
2012-07-18 13:40:00,20.13,20.14,20.12,20.12,151700.0,15.0857,15.0932,15.0782,15.0782,151700.0
2012-07-18 13:45:00,20.12,20.12,20.08,20.09,162900.0,15.0782,15.0782,15.0482,15.0557,162900.0
2012-07-18 13:50:00,20.08,20.09,20.06,20.06,99800.0,15.0482,15.0557,15.0333,15.0333,99800.0
2012-07-18 13:55:00,20.06,20.1,20.05,20.09,115800.0,15.0333,15.0632,15.0258,15.0557,115800.0
2012-07-18 14:00:00,20.09,20.1,20.07,20.07,54900.0,15.0557,15.0632,15.0407,15.0407,54900.0
2012-07-18 14:05:00,20.07,20.08,20.06,20.06,61900.0,15.0407,15.0482,15.0333,15.0333,61900.0
2012-07-18 14:10:00,20.07,20.07,20.05,20.05,161500.0,15.0407,15.0407,15.0258,15.0258,161500.0
2012-07-18 14:15:00,20.05,20.08,20.04,20.07,67900.0,15.0258,15.0482,15.0183,15.0407,67900.0
2012-07-18 14:20:00,20.07,20.08,20.04,20.05,47300.0,15.0407,15.0482,15.0183,15.0258,47300.0
2012-07-18 14:25:00,20.05,20.05,20.04,20.04,86800.0,15.0258,15.0258,15.0183,15.0183,86800.0
2012-07-18 14:30:00,20.04,20.05,20.01,20.03,71200.0,15.0183,15.0258,14.9958,15.0108,71200.0
2012-07-18 14:35:00,20.01,20.05,19.98,19.98,163400.0,14.9958,15.0258,14.9733,14.9733,163400.0
2012-07-18 14:40:00,19.98,19.99,19.92,19.93,141100.0,14.9733,14.9808,14.9283,14.9358,141100.0
2012-07-18 14:45:00,19.93,19.96,19.93,19.95,66100.0,14.9358,14.9583,14.9358,14.9508,66100.0
2012-07-18 14:50:00,19.95,20.01,19.95,20.0,122000.0,14.9508,14.9958,14.9508,14.9883,122000.0
2012-07-18 14:55:00,20.01,20.06,20.0,20.06,210200.0,14.9958,15.0333,14.9883,15.0333,210200.0
2012-07-18 15:00:00,20.05,20.08,20.05,20.08,166500.0,15.0258,15.0482,15.0258,15.0482,166500.0
2012-07-18 15:05:00,20.07,20.11,20.07,20.1,115100.0,15.0407,15.0707,15.0407,15.0632,115100.0
2012-07-18 15:10:00,20.1,20.14,20.09,20.13,145500.0,15.0632,15.0932,15.0557,15.0857,145500.0
2012-07-18 15:15:00,20.13,20.14,20.11,20.11,36400.0,15.0857,15.0932,15.0707,15.0707,36400.0
2012-07-18 15:20:00,20.11,20.14,20.09,20.1,125900.0,15.0707,15.0932,15.0557,15.0632,125900.0
2012-07-18 15:25:00,20.09,20.11,20.07,20.07,80600.0,15.0557,15.0707,15.0407,15.0407,80600.0
2012-07-18 15:30:00,20.07,20.12,20.07,20.1,122300.0,15.0407,15.0782,15.0407,15.0632,122300.0
2012-07-18 15:35:00,20.11,20.12,20.08,20.08,84400.0,15.0707,15.0782,15.0482,15.0482,84400.0
2012-07-18 15:40:00,20.08,20.12,20.08,20.11,154800.0,15.0482,15.0782,15.0482,15.0707,154800.0
2012-07-18 15:45:00,20.11,20.12,20.07,20.08,231300.0,15.0707,15.0782,15.0407,15.0482,231300.0
2012-07-18 15:50:00,20.09,20.09,20.05,20.05,191100.0,15.0557,15.0557,15.0258,15.0258,191100.0
2012-07-18 15:55:00,20.05,20.09,20.05,20.09,242300.0,15.0258,15.0557,15.0258,15.0557,242300.0
2012-07-19 09:30:00,20.12,20.17,20.07,20.1,161800.0,15.0782,15.1157,15.0407,15.0632,161800.0
2012-07-19 09:35:00,20.1,20.19,20.1,20.15,67000.0,15.0632,15.1307,15.0632,15.1007,67000.0
2012-07-19 09:40:00,20.14,20.19,20.14,20.18,91300.0,15.0932,15.1307,15.0932,15.1232,91300.0
2012-07-19 09:45:00,20.18,20.21,20.16,20.2,88000.0,15.1232,15.1457,15.1082,15.1382,88000.0
2012-07-19 09:50:00,20.2,20.29,20.2,20.28,101300.0,15.1382,15.2056,15.1382,15.1981,101300.0
2012-07-19 09:55:00,20.28,20.34,20.27,20.29,66100.0,15.1981,15.2431,15.1906,15.2056,66100.0
2012-07-19 10:00:00,20.29,20.29,20.15,20.19,144300.0,15.2056,15.2056,15.1007,15.1307,144300.0
2012-07-19 10:05:00,20.18,20.19,20.1,20.18,116700.0,15.1232,15.1307,15.0632,15.1232,116700.0
2012-07-19 10:10:00,20.18,20.19,20.1,20.14,64000.0,15.1232,15.1307,15.0632,15.0932,64000.0
2012-07-19 10:15:00,20.14,20.15,20.1,20.14,77400.0,15.0932,15.1007,15.0632,15.0932,77400.0
2012-07-19 10:20:00,20.15,20.17,20.09,20.09,111500.0,15.1007,15.1157,15.0557,15.0557,111500.0
2012-07-19 10:25:00,20.09,20.13,20.09,20.09,196800.0,15.0557,15.0857,15.0557,15.0557,196800.0
2012-07-19 10:30:00,20.09,20.18,20.09,20.17,113500.0,15.0557,15.1232,15.0557,15.1157,113500.0
2012-07-19 10:35:00,20.17,20.18,20.12,20.12,34500.0,15.1157,15.1232,15.0782,15.0782,34500.0
2012-07-19 10:40:00,20.12,20.21,20.11,20.21,125500.0,15.0782,15.1457,15.0707,15.1457,125500.0
2012-07-19 10:45:00,20.21,20.24,20.18,20.23,231100.0,15.1457,15.1681,15.1232,15.1607,231100.0
2012-07-19 10:50:00,20.24,20.24,20.18,20.18,82600.0,15.1681,15.1681,15.1232,15.1232,82600.0
2012-07-19 10:55:00,20.18,20.22,20.18,20.21,82200.0,15.1232,15.1532,15.1232,15.1457,82200.0
2012-07-19 11:00:00,20.21,20.24,20.21,20.22,15200.0,15.1457,15.1681,15.1457,15.1532,15200.0
2012-07-19 11:05:00,20.21,20.22,20.19,20.2,142000.0,15.1457,15.1532,15.1307,15.1382,142000.0
2012-07-19 11:10:00,20.2,20.24,20.18,20.24,95700.0,15.1382,15.1681,15.1232,15.1681,95700.0
2012-07-19 11:15:00,20.24,20.25,20.22,20.23,34500.0,15.1681,15.1756,15.1532,15.1607,34500.0
2012-07-19 11:20:00,20.22,20.25,20.22,20.23,46100.0,15.1532,15.1756,15.1532,15.1607,46100.0
2012-07-19 11:25:00,20.23,20.24,20.23,20.23,10600.0,15.1607,15.1681,15.1607,15.1607,10600.0
2012-07-19 11:30:00,20.23,20.25,20.23,20.25,31700.0,15.1607,15.1756,15.1607,15.1756,31700.0
2012-07-19 11:35:00,20.24,20.27,20.24,20.27,55600.0,15.1681,15.1906,15.1681,15.1906,55600.0
2012-07-19 11:40:00,20.27,20.29,20.25,20.25,108500.0,15.1906,15.2056,15.1756,15.1756,108500.0
2012-07-19 11:45:00,20.25,20.25,20.2,20.22,269600.0,15.1756,15.1756,15.1382,15.1532,269600.0
2012-07-19 11:50:00,20.21,20.26,20.2,20.25,29000.0,15.1457,15.1831,15.1382,15.1756,29000.0
2012-07-19 11:55:00,20.25,20.27,20.23,20.26,30800.0,15.1756,15.1906,15.1607,15.1831,30800.0
2012-07-19 12:00:00,20.26,20.29,20.25,20.28,31000.0,15.1831,15.2056,15.1756,15.1981,31000.0
2012-07-19 12:05:00,20.27,20.29,20.27,20.29,63700.0,15.1906,15.2056,15.1906,15.2056,63700.0
2012-07-19 12:10:00,20.28,20.29,20.25,20.28,89800.0,15.1981,15.2056,15.1756,15.1981,89800.0
2012-07-19 12:15:00,20.27,20.32,20.27,20.3,126700.0,15.1906,15.2281,15.1906,15.2131,126700.0
2012-07-19 12:20:00,20.31,20.33,20.3,20.31,37000.0,15.2206,15.2356,15.2131,15.2206,37000.0
2012-07-19 12:25:00,20.31,20.35,20.29,20.29,87600.0,15.2206,15.2506,15.2056,15.2056,87600.0
2012-07-19 12:30:00,20.29,20.31,20.29,20.3,18100.0,15.2056,15.2206,15.2056,15.2131,18100.0
2012-07-19 12:35:00,20.29,20.3,20.24,20.24,36700.0,15.2056,15.2131,15.1681,15.1681,36700.0
2012-07-19 12:40:00,20.24,20.26,20.2,20.22,128000.0,15.1681,15.1831,15.1382,15.1532,128000.0
2012-07-19 12:45:00,20.23,20.24,20.21,20.22,68100.0,15.1607,15.1681,15.1457,15.1532,68100.0
2012-07-19 12:50:00,20.21,20.23,20.2,20.2,76400.0,15.1457,15.1607,15.1382,15.1382,76400.0
2012-07-19 12:55:00,20.2,20.21,20.19,20.19,24700.0,15.1382,15.1457,15.1307,15.1307,24700.0
2012-07-19 13:00:00,20.19,20.23,20.19,20.22,24600.0,15.1307,15.1607,15.1307,15.1532,24600.0
2012-07-19 13:05:00,20.21,20.22,20.19,20.19,114100.0,15.1457,15.1532,15.1307,15.1307,114100.0
2012-07-19 13:10:00,20.19,20.2,20.17,20.18,110500.0,15.1307,15.1382,15.1157,15.1232,110500.0
2012-07-19 13:15:00,20.19,20.23,20.19,20.2,54400.0,15.1307,15.1607,15.1307,15.1382,54400.0
2012-07-19 13:20:00,20.19,20.2,20.19,20.19,24200.0,15.1307,15.1382,15.1307,15.1307,24200.0
2012-07-19 13:25:00,20.2,20.22,20.19,20.21,20800.0,15.1382,15.1532,15.1307,15.1457,20800.0
2012-07-19 13:30:00,20.2,20.23,20.19,20.19,40300.0,15.1382,15.1607,15.1307,15.1307,40300.0
2012-07-19 13:35:00,20.19,20.2,20.18,20.18,119800.0,15.1307,15.1382,15.1232,15.1232,119800.0
2012-07-19 13:40:00,20.17,20.2,20.17,20.19,27200.0,15.1157,15.1382,15.1157,15.1307,27200.0
2012-07-19 13:45:00,20.19,20.21,20.17,20.19,164800.0,15.1307,15.1457,15.1157,15.1307,164800.0
2012-07-19 13:50:00,20.18,20.19,20.16,20.16,16000.0,15.1232,15.1307,15.1082,15.1082,16000.0
2012-07-19 13:55:00,20.16,20.17,20.12,20.12,113300.0,15.1082,15.1157,15.0782,15.0782,113300.0
2012-07-19 14:00:00,20.13,20.15,20.11,20.15,58900.0,15.0857,15.1007,15.0707,15.1007,58900.0
2012-07-19 14:05:00,20.14,20.15,20.11,20.15,41900.0,15.0932,15.1007,15.0707,15.1007,41900.0
2012-07-19 14:10:00,20.14,20.17,20.14,20.14,24000.0,15.0932,15.1157,15.0932,15.0932,24000.0
2012-07-19 14:15:00,20.14,20.15,20.11,20.11,8000.0,15.0932,15.1007,15.0707,15.0707,8000.0
2012-07-19 14:20:00,20.11,20.11,20.08,20.09,28500.0,15.0707,15.0707,15.0482,15.0557,28500.0
2012-07-19 14:25:00,20.09,20.11,20.07,20.08,30000.0,15.0557,15.0707,15.0407,15.0482,30000.0
2012-07-19 14:30:00,20.09,20.13,20.07,20.11,116800.0,15.0557,15.0857,15.0407,15.0707,116800.0
2012-07-19 14:35:00,20.12,20.13,20.1,20.12,87500.0,15.0782,15.0857,15.0632,15.0782,87500.0
2012-07-19 14:40:00,20.13,20.13,20.1,20.11,76700.0,15.0857,15.0857,15.0632,15.0707,76700.0
2012-07-19 14:45:00,20.11,20.13,20.09,20.12,59800.0,15.0707,15.0857,15.0557,15.0782,59800.0
2012-07-19 14:50:00,20.13,20.14,20.1,20.11,117600.0,15.0857,15.0932,15.0632,15.0707,117600.0
2012-07-19 14:55:00,20.11,20.14,20.1,20.1,35100.0,15.0707,15.0932,15.0632,15.0632,35100.0
2012-07-19 15:00:00,20.1,20.12,20.07,20.09,56400.0,15.0632,15.0782,15.0407,15.0557,56400.0
2012-07-19 15:05:00,20.1,20.14,20.09,20.14,117400.0,15.0632,15.0932,15.0557,15.0932,117400.0
2012-07-19 15:10:00,20.14,20.15,20.1,20.12,53000.0,15.0932,15.1007,15.0632,15.0782,53000.0
2012-07-19 15:15:00,20.12,20.13,20.1,20.11,24500.0,15.0782,15.0857,15.0632,15.0707,24500.0
2012-07-19 15:20:00,20.11,20.16,20.08,20.16,140900.0,15.0707,15.1082,15.0482,15.1082,140900.0
2012-07-19 15:25:00,20.16,20.19,20.15,20.16,130700.0,15.1082,15.1307,15.1007,15.1082,130700.0
2012-07-19 15:30:00,20.16,20.2,20.16,20.17,140600.0,15.1082,15.1382,15.1082,15.1157,140600.0
2012-07-19 15:35:00,20.18,20.2,20.16,20.2,92100.0,15.1232,15.1382,15.1082,15.1382,92100.0
2012-07-19 15:40:00,20.2,20.2,20.16,20.16,81100.0,15.1382,15.1382,15.1082,15.1082,81100.0
2012-07-19 15:45:00,20.16,20.23,20.15,20.21,235400.0,15.1082,15.1607,15.1007,15.1457,235400.0
2012-07-19 15:50:00,20.22,20.22,20.13,20.14,144400.0,15.1532,15.1532,15.0857,15.0932,144400.0
2012-07-19 15:55:00,20.14,20.16,20.14,20.15,220700.0,15.0932,15.1082,15.0932,15.1007,220700.0
2012-07-20 09:30:00,20.02,20.07,19.94,20.02,168800.0,15.0033,15.0407,14.9433,15.0033,168800.0
2012-07-20 09:35:00,20.04,20.13,20.02,20.08,96100.0,15.0183,15.0857,15.0033,15.0482,96100.0
2012-07-20 09:40:00,20.08,20.16,20.05,20.05,114100.0,15.0482,15.1082,15.0258,15.0258,114100.0
2012-07-20 09:45:00,20.04,20.06,19.95,19.97,181200.0,15.0183,15.0333,14.9508,14.9658,181200.0
2012-07-20 09:50:00,19.98,20.0,19.93,19.97,52000.0,14.9733,14.9883,14.9358,14.9658,52000.0
2012-07-20 09:55:00,19.96,20.0,19.94,19.96,25500.0,14.9583,14.9883,14.9433,14.9583,25500.0
2012-07-20 10:00:00,19.97,19.99,19.91,19.93,217400.0,14.9658,14.9808,14.9208,14.9358,217400.0
2012-07-20 10:05:00,19.94,19.97,19.93,19.95,37300.0,14.9433,14.9658,14.9358,14.9508,37300.0
2012-07-20 10:10:00,19.95,19.95,19.9,19.92,75700.0,14.9508,14.9508,14.9133,14.9283,75700.0
2012-07-20 10:15:00,19.92,19.92,19.85,19.88,77300.0,14.9283,14.9283,14.8759,14.8984,77300.0
2012-07-20 10:20:00,19.87,19.89,19.82,19.82,72700.0,14.8909,14.9059,14.8534,14.8534,72700.0
2012-07-20 10:25:00,19.83,19.85,19.8,19.83,66600.0,14.8609,14.8759,14.8384,14.8609,66600.0
2012-07-20 10:30:00,19.84,19.84,19.8,19.81,53800.0,14.8684,14.8684,14.8384,14.8459,53800.0
2012-07-20 10:35:00,19.8,19.86,19.77,19.84,103200.0,14.8384,14.8834,14.8159,14.8684,103200.0
2012-07-20 10:40:00,19.85,19.89,19.85,19.85,71400.0,14.8759,14.9059,14.8759,14.8759,71400.0
2012-07-20 10:45:00,19.85,19.88,19.82,19.87,123300.0,14.8759,14.8984,14.8534,14.8909,123300.0
2012-07-20 10:50:00,19.87,19.91,19.87,19.9,122600.0,14.8909,14.9208,14.8909,14.9133,122600.0
2012-07-20 10:55:00,19.9,19.92,19.89,19.91,25800.0,14.9133,14.9283,14.9059,14.9208,25800.0
2012-07-20 11:00:00,19.91,19.93,19.89,19.9,171600.0,14.9208,14.9358,14.9059,14.9133,171600.0
2012-07-20 11:05:00,19.89,19.95,19.89,19.93,42100.0,14.9059,14.9508,14.9059,14.9358,42100.0
2012-07-20 11:10:00,19.93,19.93,19.86,19.88,23500.0,14.9358,14.9358,14.8834,14.8984,23500.0
2012-07-20 11:15:00,19.89,19.89,19.8,19.8,93000.0,14.9059,14.9059,14.8384,14.8384,93000.0
2012-07-20 11:20:00,19.81,19.84,19.8,19.83,40700.0,14.8459,14.8684,14.8384,14.8609,40700.0
2012-07-20 11:25:00,19.83,19.88,19.82,19.88,82700.0,14.8609,14.8984,14.8534,14.8984,82700.0
2012-07-20 11:30:00,19.88,19.88,19.8,19.81,28600.0,14.8984,14.8984,14.8384,14.8459,28600.0
2012-07-20 11:35:00,19.81,19.84,19.8,19.82,24900.0,14.8459,14.8684,14.8384,14.8534,24900.0
2012-07-20 11:40:00,19.82,19.85,19.82,19.84,53400.0,14.8534,14.8759,14.8534,14.8684,53400.0
2012-07-20 11:45:00,19.83,19.88,19.8,19.88,53700.0,14.8609,14.8984,14.8384,14.8984,53700.0
2012-07-20 11:50:00,19.88,19.89,19.84,19.84,38600.0,14.8984,14.9059,14.8684,14.8684,38600.0
2012-07-20 11:55:00,19.84,19.85,19.83,19.85,9400.0,14.8684,14.8759,14.8609,14.8759,9400.0
2012-07-20 12:00:00,19.84,19.84,19.8,19.82,43000.0,14.8684,14.8684,14.8384,14.8534,43000.0
2012-07-20 12:05:00,19.82,19.82,19.8,19.81,25600.0,14.8534,14.8534,14.8384,14.8459,25600.0
2012-07-20 12:10:00,19.8,19.83,19.8,19.82,77200.0,14.8384,14.8609,14.8384,14.8534,77200.0
2012-07-20 12:15:00,19.82,19.83,19.81,19.81,9300.0,14.8534,14.8609,14.8459,14.8459,9300.0
2012-07-20 12:20:00,19.81,19.82,19.79,19.8,11300.0,14.8459,14.8534,14.8309,14.8384,11300.0
2012-07-20 12:25:00,19.79,19.81,19.78,19.81,35300.0,14.8309,14.8459,14.8234,14.8459,35300.0
2012-07-20 12:30:00,19.8,19.81,19.77,19.78,45500.0,14.8384,14.8459,14.8159,14.8234,45500.0
2012-07-20 12:35:00,19.78,19.82,19.77,19.81,50200.0,14.8234,14.8534,14.8159,14.8459,50200.0
2012-07-20 12:40:00,19.81,19.81,19.78,19.78,25500.0,14.8459,14.8459,14.8234,14.8234,25500.0
2012-07-20 12:45:00,19.78,19.81,19.78,19.79,147600.0,14.8234,14.8459,14.8234,14.8309,147600.0
2012-07-20 12:50:00,19.79,19.84,19.79,19.8,29900.0,14.8309,14.8684,14.8309,14.8384,29900.0
2012-07-20 12:55:00,19.79,19.83,19.79,19.8,33100.0,14.8309,14.8609,14.8309,14.8384,33100.0
2012-07-20 13:00:00,19.8,19.82,19.77,19.78,28200.0,14.8384,14.8534,14.8159,14.8234,28200.0
2012-07-20 13:05:00,19.78,19.78,19.74,19.75,45400.0,14.8234,14.8234,14.7934,14.8009,45400.0
2012-07-20 13:10:00,19.74,19.74,19.72,19.73,80800.0,14.7934,14.7934,14.7785,14.7859,80800.0
2012-07-20 13:15:00,19.72,19.73,19.7,19.73,80700.0,14.7785,14.7859,14.7635,14.7859,80700.0
2012-07-20 13:20:00,19.72,19.72,19.7,19.7,54600.0,14.7785,14.7785,14.7635,14.7635,54600.0
2012-07-20 13:25:00,19.7,19.7,19.67,19.68,67700.0,14.7635,14.7635,14.741,14.7485,67700.0
2012-07-20 13:30:00,19.68,19.69,19.67,19.68,129700.0,14.7485,14.756,14.741,14.7485,129700.0
2012-07-20 13:35:00,19.68,19.68,19.65,19.66,82000.0,14.7485,14.7485,14.726,14.7335,82000.0
2012-07-20 13:40:00,19.66,19.66,19.63,19.66,76700.0,14.7335,14.7335,14.711,14.7335,76700.0
2012-07-20 13:45:00,19.66,19.66,19.63,19.63,39600.0,14.7335,14.7335,14.711,14.711,39600.0
2012-07-20 13:50:00,19.63,19.65,19.63,19.65,26000.0,14.711,14.726,14.711,14.726,26000.0
2012-07-20 13:55:00,19.65,19.66,19.62,19.62,109500.0,14.726,14.7335,14.7035,14.7035,109500.0
2012-07-20 14:00:00,19.63,19.64,19.6,19.61,153200.0,14.711,14.7185,14.6885,14.696,153200.0
2012-07-20 14:05:00,19.62,19.63,19.59,19.61,55500.0,14.7035,14.711,14.681,14.696,55500.0
2012-07-20 14:10:00,19.61,19.61,19.57,19.58,187700.0,14.696,14.696,14.666,14.6735,187700.0
2012-07-20 14:15:00,19.59,19.59,19.56,19.58,152700.0,14.681,14.681,14.6585,14.6735,152700.0
2012-07-20 14:20:00,19.58,19.58,19.56,19.56,133500.0,14.6735,14.6735,14.6585,14.6585,133500.0
2012-07-20 14:25:00,19.57,19.58,19.53,19.55,126600.0,14.666,14.6735,14.6361,14.6511,126600.0
2012-07-20 14:30:00,19.55,19.56,19.54,19.56,65400.0,14.6511,14.6585,14.6436,14.6585,65400.0
2012-07-20 14:35:00,19.56,19.6,19.54,19.54,202100.0,14.6585,14.6885,14.6436,14.6436,202100.0
2012-07-20 14:40:00,19.55,19.55,19.53,19.53,38900.0,14.6511,14.6511,14.6361,14.6361,38900.0
2012-07-20 14:45:00,19.53,19.54,19.51,19.52,102300.0,14.6361,14.6436,14.6211,14.6286,102300.0
2012-07-20 14:50:00,19.53,19.53,19.52,19.52,35200.0,14.6361,14.6361,14.6286,14.6286,35200.0
2012-07-20 14:55:00,19.52,19.53,19.5,19.51,107300.0,14.6286,14.6361,14.6136,14.6211,107300.0
2012-07-20 15:00:00,19.51,19.54,19.47,19.52,204900.0,14.6211,14.6436,14.5911,14.6286,204900.0
2012-07-20 15:05:00,19.52,19.53,19.49,19.51,152500.0,14.6286,14.6361,14.6061,14.6211,152500.0
2012-07-20 15:10:00,19.52,19.53,19.5,19.51,84500.0,14.6286,14.6361,14.6136,14.6211,84500.0
2012-07-20 15:15:00,19.5,19.51,19.41,19.41,380600.0,14.6136,14.6211,14.5461,14.5461,380600.0
2012-07-20 15:20:00,19.41,19.49,19.4,19.48,293800.0,14.5461,14.6061,14.5386,14.5986,293800.0
2012-07-20 15:25:00,19.49,19.5,19.45,19.46,80900.0,14.6061,14.6136,14.5761,14.5836,80900.0
2012-07-20 15:30:00,19.46,19.46,19.37,19.39,238700.0,14.5836,14.5836,14.5162,14.5311,238700.0
2012-07-20 15:35:00,19.39,19.42,19.37,19.42,296200.0,14.5311,14.5536,14.5162,14.5536,296200.0
2012-07-20 15:40:00,19.42,19.42,19.33,19.34,347100.0,14.5536,14.5536,14.4862,14.4937,347100.0
2012-07-20 15:45:00,19.35,19.4,19.33,19.36,414700.0,14.5012,14.5386,14.4862,14.5087,414700.0
2012-07-20 15:50:00,19.35,19.38,19.33,19.38,314200.0,14.5012,14.5237,14.4862,14.5237,314200.0
2012-07-20 15:55:00,19.37,19.38,19.34,19.37,638100.0,14.5162,14.5237,14.4937,14.5162,638100.0
2012-07-23 09:30:00,19.09,19.12,19.05,19.1,244700.0,14.3063,14.3288,14.2763,14.3138,244700.0
2012-07-23 09:35:00,19.09,19.15,19.09,19.12,109500.0,14.3063,14.3513,14.3063,14.3288,109500.0
2012-07-23 09:40:00,19.11,19.16,19.1,19.1,167200.0,14.3213,14.3588,14.3138,14.3138,167200.0
2012-07-23 09:45:00,19.1,19.12,19.07,19.12,155000.0,14.3138,14.3288,14.2913,14.3288,155000.0
2012-07-23 09:50:00,19.12,19.12,19.05,19.08,172800.0,14.3288,14.3288,14.2763,14.2988,172800.0
2012-07-23 09:55:00,19.07,19.09,19.03,19.05,87200.0,14.2913,14.3063,14.2614,14.2763,87200.0
2012-07-23 10:00:00,19.05,19.06,19.01,19.02,223200.0,14.2763,14.2838,14.2464,14.2539,223200.0
2012-07-23 10:05:00,19.02,19.02,18.92,18.92,353100.0,14.2539,14.2539,14.1789,14.1789,353100.0
2012-07-23 10:10:00,18.93,18.93,18.85,18.89,250100.0,14.1864,14.1864,14.1265,14.1564,250100.0
2012-07-23 10:15:00,18.88,18.89,18.85,18.86,90500.0,14.1489,14.1564,14.1265,14.134,90500.0
2012-07-23 10:20:00,18.86,18.97,18.86,18.97,137600.0,14.134,14.2164,14.134,14.2164,137600.0
2012-07-23 10:25:00,18.96,19.03,18.96,19.03,87500.0,14.2089,14.2614,14.2089,14.2614,87500.0
2012-07-23 10:30:00,19.03,19.11,19.0,19.11,169200.0,14.2614,14.3213,14.2389,14.3213,169200.0
2012-07-23 10:35:00,19.1,19.21,19.1,19.15,335500.0,14.3138,14.3963,14.3138,14.3513,335500.0
2012-07-23 10:40:00,19.15,19.16,19.05,19.1,104500.0,14.3513,14.3588,14.2763,14.3138,104500.0
2012-07-23 10:45:00,19.11,19.14,19.1,19.11,105600.0,14.3213,14.3438,14.3138,14.3213,105600.0
2012-07-23 10:50:00,19.1,19.12,19.09,19.11,71500.0,14.3138,14.3288,14.3063,14.3213,71500.0
2012-07-23 10:55:00,19.11,19.11,19.09,19.1,96100.0,14.3213,14.3213,14.3063,14.3138,96100.0
2012-07-23 11:00:00,19.1,19.14,19.1,19.13,118700.0,14.3138,14.3438,14.3138,14.3363,118700.0
2012-07-23 11:05:00,19.13,19.13,19.1,19.13,138800.0,14.3363,14.3363,14.3138,14.3363,138800.0
2012-07-23 11:10:00,19.12,19.18,19.12,19.16,119300.0,14.3288,14.3738,14.3288,14.3588,119300.0
2012-07-23 11:15:00,19.16,19.17,19.15,19.16,77800.0,14.3588,14.3663,14.3513,14.3588,77800.0
2012-07-23 11:20:00,19.16,19.26,19.16,19.24,192900.0,14.3588,14.4337,14.3588,14.4187,192900.0
2012-07-23 11:25:00,19.23,19.3,19.23,19.3,63200.0,14.4112,14.4637,14.4112,14.4637,63200.0
2012-07-23 11:30:00,19.3,19.33,19.23,19.23,80100.0,14.4637,14.4862,14.4112,14.4112,80100.0
2012-07-23 11:35:00,19.23,19.25,19.19,19.22,108000.0,14.4112,14.4262,14.3813,14.4037,108000.0
2012-07-23 11:40:00,19.22,19.26,19.21,19.23,75600.0,14.4037,14.4337,14.3963,14.4112,75600.0
2012-07-23 11:45:00,19.23,19.24,19.21,19.22,66200.0,14.4112,14.4187,14.3963,14.4037,66200.0
2012-07-23 11:50:00,19.22,19.25,19.21,19.22,78000.0,14.4037,14.4262,14.3963,14.4037,78000.0
2012-07-23 11:55:00,19.22,19.23,19.19,19.23,122900.0,14.4037,14.4112,14.3813,14.4112,122900.0
2012-07-23 12:00:00,19.23,19.24,19.19,19.19,107000.0,14.4112,14.4187,14.3813,14.3813,107000.0
2012-07-23 12:05:00,19.18,19.23,19.18,19.23,44200.0,14.3738,14.4112,14.3738,14.4112,44200.0
2012-07-23 12:10:00,19.23,19.24,19.18,19.19,147200.0,14.4112,14.4187,14.3738,14.3813,147200.0
2012-07-23 12:15:00,19.19,19.21,19.17,19.18,64900.0,14.3813,14.3963,14.3663,14.3738,64900.0
2012-07-23 12:20:00,19.18,19.2,19.17,19.19,93600.0,14.3738,14.3888,14.3663,14.3813,93600.0
2012-07-23 12:25:00,19.2,19.2,19.15,19.17,133400.0,14.3888,14.3888,14.3513,14.3663,133400.0
2012-07-23 12:30:00,19.17,19.2,19.15,19.19,84700.0,14.3663,14.3888,14.3513,14.3813,84700.0
2012-07-23 12:35:00,19.2,19.24,19.2,19.24,86900.0,14.3888,14.4187,14.3888,14.4187,86900.0
2012-07-23 12:40:00,19.23,19.23,19.16,19.18,69300.0,14.4112,14.4112,14.3588,14.3738,69300.0
2012-07-23 12:45:00,19.19,19.23,19.18,19.23,14700.0,14.3813,14.4112,14.3738,14.4112,14700.0
2012-07-23 12:50:00,19.22,19.25,19.21,19.23,96500.0,14.4037,14.4262,14.3963,14.4112,96500.0
2012-07-23 12:55:00,19.22,19.23,19.21,19.22,35700.0,14.4037,14.4112,14.3963,14.4037,35700.0
2012-07-23 13:00:00,19.22,19.23,19.19,19.2,27100.0,14.4037,14.4112,14.3813,14.3888,27100.0
2012-07-23 13:05:00,19.2,19.22,19.19,19.2,57700.0,14.3888,14.4037,14.3813,14.3888,57700.0
2012-07-23 13:10:00,19.21,19.22,19.2,19.22,20500.0,14.3963,14.4037,14.3888,14.4037,20500.0
2012-07-23 13:15:00,19.21,19.24,19.21,19.21,76800.0,14.3963,14.4187,14.3963,14.3963,76800.0
2012-07-23 13:20:00,19.21,19.21,19.18,19.19,21300.0,14.3963,14.3963,14.3738,14.3813,21300.0
2012-07-23 13:25:00,19.19,19.22,19.19,19.21,31700.0,14.3813,14.4037,14.3813,14.3963,31700.0
2012-07-23 13:30:00,19.21,19.25,19.21,19.24,28900.0,14.3963,14.4262,14.3963,14.4187,28900.0
2012-07-23 13:35:00,19.24,19.26,19.2,19.2,35600.0,14.4187,14.4337,14.3888,14.3888,35600.0
2012-07-23 13:40:00,19.2,19.23,19.2,19.22,36200.0,14.3888,14.4112,14.3888,14.4037,36200.0
2012-07-23 13:45:00,19.22,19.26,19.22,19.25,83600.0,14.4037,14.4337,14.4037,14.4262,83600.0
2012-07-23 13:50:00,19.24,19.25,19.21,19.21,67300.0,14.4187,14.4262,14.3963,14.3963,67300.0
2012-07-23 13:55:00,19.22,19.23,19.18,19.18,119500.0,14.4037,14.4112,14.3738,14.3738,119500.0
2012-07-23 14:00:00,19.19,19.23,19.19,19.21,53300.0,14.3813,14.4112,14.3813,14.3963,53300.0
2012-07-23 14:05:00,19.21,19.27,19.21,19.23,57800.0,14.3963,14.4412,14.3963,14.4112,57800.0
2012-07-23 14:10:00,19.22,19.24,19.22,19.23,12900.0,14.4037,14.4187,14.4037,14.4112,12900.0
2012-07-23 14:15:00,19.24,19.27,19.24,19.25,114000.0,14.4187,14.4412,14.4187,14.4262,114000.0
2012-07-23 14:20:00,19.25,19.25,19.2,19.21,115000.0,14.4262,14.4262,14.3888,14.3963,115000.0
2012-07-23 14:25:00,19.21,19.21,19.18,19.2,55400.0,14.3963,14.3963,14.3738,14.3888,55400.0
2012-07-23 14:30:00,19.2,19.23,19.19,19.21,59100.0,14.3888,14.4112,14.3813,14.3963,59100.0
2012-07-23 14:35:00,19.21,19.22,19.2,19.2,92800.0,14.3963,14.4037,14.3888,14.3888,92800.0
2012-07-23 14:40:00,19.21,19.21,19.2,19.2,11600.0,14.3963,14.3963,14.3888,14.3888,11600.0
2012-07-23 14:45:00,19.2,19.23,19.2,19.22,43000.0,14.3888,14.4112,14.3888,14.4037,43000.0
2012-07-23 14:50:00,19.22,19.23,19.2,19.21,38500.0,14.4037,14.4112,14.3888,14.3963,38500.0
2012-07-23 14:55:00,19.2,19.22,19.2,19.22,31600.0,14.3888,14.4037,14.3888,14.4037,31600.0
2012-07-23 15:00:00,19.21,19.22,19.2,19.2,78800.0,14.3963,14.4037,14.3888,14.3888,78800.0
2012-07-23 15:05:00,19.2,19.23,19.2,19.23,63800.0,14.3888,14.4112,14.3888,14.4112,63800.0
2012-07-23 15:10:00,19.23,19.23,19.19,19.19,101600.0,14.4112,14.4112,14.3813,14.3813,101600.0
2012-07-23 15:15:00,19.2,19.22,19.19,19.22,104300.0,14.3888,14.4037,14.3813,14.4037,104300.0
2012-07-23 15:20:00,19.22,19.25,19.21,19.25,102000.0,14.4037,14.4262,14.3963,14.4262,102000.0
2012-07-23 15:25:00,19.25,19.32,19.24,19.31,76100.0,14.4262,14.4787,14.4187,14.4712,76100.0
2012-07-23 15:30:00,19.31,19.33,19.3,19.31,107900.0,14.4712,14.4862,14.4637,14.4712,107900.0
2012-07-23 15:35:00,19.31,19.32,19.27,19.27,85500.0,14.4712,14.4787,14.4412,14.4412,85500.0
2012-07-23 15:40:00,19.27,19.32,19.26,19.3,180900.0,14.4412,14.4787,14.4337,14.4637,180900.0
2012-07-23 15:45:00,19.31,19.35,19.3,19.35,183400.0,14.4712,14.5012,14.4637,14.5012,183400.0
2012-07-23 15:50:00,19.34,19.36,19.3,19.31,262300.0,14.4937,14.5087,14.4637,14.4712,262300.0
2012-07-23 15:55:00,19.31,19.33,19.28,19.29,283400.0,14.4712,14.4862,14.4487,14.4562,283400.0
2012-07-24 09:30:00,19.25,19.36,19.2,19.24,80000.0,14.4262,14.5087,14.3888,14.4187,80000.0
2012-07-24 09:35:00,19.26,19.38,19.24,19.29,57500.0,14.4337,14.5237,14.4187,14.4562,57500.0
2012-07-24 09:40:00,19.3,19.35,19.28,19.34,52900.0,14.4637,14.5012,14.4487,14.4937,52900.0
2012-07-24 09:45:00,19.35,19.35,19.27,19.27,64500.0,14.5012,14.5012,14.4412,14.4412,64500.0
2012-07-24 09:50:00,19.28,19.29,19.18,19.18,94000.0,14.4487,14.4562,14.3738,14.3738,94000.0
2012-07-24 09:55:00,19.19,19.24,19.19,19.22,51600.0,14.3813,14.4187,14.3813,14.4037,51600.0
2012-07-24 10:00:00,19.21,19.24,19.19,19.24,40200.0,14.3963,14.4187,14.3813,14.4187,40200.0
2012-07-24 10:05:00,19.23,19.24,19.19,19.21,31800.0,14.4112,14.4187,14.3813,14.3963,31800.0
2012-07-24 10:10:00,19.21,19.23,19.2,19.2,24600.0,14.3963,14.4112,14.3888,14.3888,24600.0
2012-07-24 10:15:00,19.2,19.21,19.11,19.12,107400.0,14.3888,14.3963,14.3213,14.3288,107400.0
2012-07-24 10:20:00,19.13,19.13,19.06,19.08,156000.0,14.3363,14.3363,14.2838,14.2988,156000.0
2012-07-24 10:25:00,19.08,19.08,19.06,19.08,26700.0,14.2988,14.2988,14.2838,14.2988,26700.0
2012-07-24 10:30:00,19.08,19.1,19.08,19.1,49000.0,14.2988,14.3138,14.2988,14.3138,49000.0
2012-07-24 10:35:00,19.1,19.11,19.09,19.1,95300.0,14.3138,14.3213,14.3063,14.3138,95300.0
2012-07-24 10:40:00,19.11,19.11,19.08,19.1,110600.0,14.3213,14.3213,14.2988,14.3138,110600.0
2012-07-24 10:45:00,19.1,19.1,19.06,19.07,85300.0,14.3138,14.3138,14.2838,14.2913,85300.0
2012-07-24 10:50:00,19.07,19.08,19.06,19.07,14300.0,14.2913,14.2988,14.2838,14.2913,14300.0
2012-07-24 10:55:00,19.07,19.07,19.04,19.06,77100.0,14.2913,14.2913,14.2689,14.2838,77100.0
2012-07-24 11:00:00,19.06,19.08,19.02,19.07,50400.0,14.2838,14.2988,14.2539,14.2913,50400.0
2012-07-24 11:05:00,19.07,19.09,19.05,19.06,32100.0,14.2913,14.3063,14.2763,14.2838,32100.0
2012-07-24 11:10:00,19.05,19.06,19.05,19.06,14300.0,14.2763,14.2838,14.2763,14.2838,14300.0
2012-07-24 11:15:00,19.06,19.07,19.05,19.07,29200.0,14.2838,14.2913,14.2763,14.2913,29200.0
2012-07-24 11:20:00,19.07,19.12,19.07,19.11,151100.0,14.2913,14.3288,14.2913,14.3213,151100.0
2012-07-24 11:25:00,19.11,19.12,19.07,19.07,48800.0,14.3213,14.3288,14.2913,14.2913,48800.0
2012-07-24 11:30:00,19.07,19.09,19.06,19.06,45000.0,14.2913,14.3063,14.2838,14.2838,45000.0
2012-07-24 11:35:00,19.06,19.08,19.03,19.05,133600.0,14.2838,14.2988,14.2614,14.2763,133600.0
2012-07-24 11:40:00,19.05,19.07,19.03,19.04,46000.0,14.2763,14.2913,14.2614,14.2689,46000.0
2012-07-24 11:45:00,19.04,19.08,19.04,19.07,67400.0,14.2689,14.2988,14.2689,14.2913,67400.0
2012-07-24 11:50:00,19.07,19.08,19.07,19.07,65000.0,14.2913,14.2988,14.2913,14.2913,65000.0
2012-07-24 11:55:00,19.08,19.09,19.03,19.05,73600.0,14.2988,14.3063,14.2614,14.2763,73600.0
2012-07-24 12:00:00,19.05,19.06,19.02,19.02,165700.0,14.2763,14.2838,14.2539,14.2539,165700.0
2012-07-24 12:05:00,19.02,19.03,19.0,19.01,124900.0,14.2539,14.2614,14.2389,14.2464,124900.0
2012-07-24 12:10:00,19.01,19.01,18.98,19.0,93000.0,14.2464,14.2464,14.2239,14.2389,93000.0
2012-07-24 12:15:00,19.0,19.01,18.98,19.01,97200.0,14.2389,14.2464,14.2239,14.2464,97200.0
2012-07-24 12:20:00,19.01,19.03,18.96,19.03,256900.0,14.2464,14.2614,14.2089,14.2614,256900.0
2012-07-24 12:25:00,19.03,19.07,19.02,19.06,211800.0,14.2614,14.2913,14.2539,14.2838,211800.0
2012-07-24 12:30:00,19.05,19.05,19.02,19.02,44300.0,14.2763,14.2763,14.2539,14.2539,44300.0
2012-07-24 12:35:00,19.02,19.06,19.02,19.06,73100.0,14.2539,14.2838,14.2539,14.2838,73100.0
2012-07-24 12:40:00,19.06,19.06,19.05,19.06,11800.0,14.2838,14.2838,14.2763,14.2838,11800.0
2012-07-24 12:45:00,19.06,19.07,19.06,19.06,20600.0,14.2838,14.2913,14.2838,14.2838,20600.0
2012-07-24 12:50:00,19.07,19.07,19.05,19.06,21900.0,14.2913,14.2913,14.2763,14.2838,21900.0
2012-07-24 12:55:00,19.06,19.07,19.05,19.05,18300.0,14.2838,14.2913,14.2763,14.2763,18300.0
2012-07-24 13:00:00,19.05,19.06,19.04,19.05,61800.0,14.2763,14.2838,14.2689,14.2763,61800.0
2012-07-24 13:05:00,19.04,19.05,19.01,19.01,23500.0,14.2689,14.2763,14.2464,14.2464,23500.0
2012-07-24 13:10:00,19.01,19.04,19.01,19.02,65400.0,14.2464,14.2689,14.2464,14.2539,65400.0
2012-07-24 13:15:00,19.02,19.02,18.97,18.98,34000.0,14.2539,14.2539,14.2164,14.2239,34000.0
2012-07-24 13:20:00,18.98,18.98,18.97,18.97,39500.0,14.2239,14.2239,14.2164,14.2164,39500.0
2012-07-24 13:25:00,18.97,18.98,18.95,18.96,55100.0,14.2164,14.2239,14.2014,14.2089,55100.0
2012-07-24 13:30:00,18.96,18.99,18.95,18.95,61400.0,14.2089,14.2314,14.2014,14.2014,61400.0
2012-07-24 13:35:00,18.96,18.96,18.95,18.95,11700.0,14.2089,14.2089,14.2014,14.2014,11700.0
2012-07-24 13:40:00,18.95,18.96,18.93,18.94,40700.0,14.2014,14.2089,14.1864,14.1939,40700.0
2012-07-24 13:45:00,18.94,18.96,18.94,18.96,53300.0,14.1939,14.2089,14.1939,14.2089,53300.0
2012-07-24 13:50:00,18.96,18.98,18.95,18.97,42200.0,14.2089,14.2239,14.2014,14.2164,42200.0
2012-07-24 13:55:00,18.98,18.98,18.95,18.96,36200.0,14.2239,14.2239,14.2014,14.2089,36200.0
2012-07-24 14:00:00,18.95,18.96,18.95,18.95,28000.0,14.2014,14.2089,14.2014,14.2014,28000.0
2012-07-24 14:05:00,18.95,18.96,18.94,18.95,49800.0,14.2014,14.2089,14.1939,14.2014,49800.0
2012-07-24 14:10:00,18.96,18.96,18.94,18.96,34900.0,14.2089,14.2089,14.1939,14.2089,34900.0
2012-07-24 14:15:00,18.96,18.99,18.95,18.95,65700.0,14.2089,14.2314,14.2014,14.2014,65700.0
2012-07-24 14:20:00,18.95,18.96,18.95,18.95,35900.0,14.2014,14.2089,14.2014,14.2014,35900.0
2012-07-24 14:25:00,18.95,18.96,18.91,18.91,92100.0,14.2014,14.2089,14.1714,14.1714,92100.0
2012-07-24 14:30:00,18.91,18.92,18.9,18.91,63000.0,14.1714,14.1789,14.1639,14.1714,63000.0
2012-07-24 14:35:00,18.91,18.92,18.9,18.92,56900.0,14.1714,14.1789,14.1639,14.1789,56900.0
2012-07-24 14:40:00,18.92,18.94,18.91,18.94,51300.0,14.1789,14.1939,14.1714,14.1939,51300.0
2012-07-24 14:45:00,18.94,18.94,18.9,18.91,75500.0,14.1939,14.1939,14.1639,14.1714,75500.0
2012-07-24 14:50:00,18.9,18.91,18.9,18.91,57300.0,14.1639,14.1714,14.1639,14.1714,57300.0
2012-07-24 14:55:00,18.91,18.91,18.88,18.88,135300.0,14.1714,14.1714,14.1489,14.1489,135300.0
2012-07-24 15:00:00,18.89,18.89,18.86,18.87,159300.0,14.1564,14.1564,14.134,14.1414,159300.0
2012-07-24 15:05:00,18.86,18.88,18.85,18.86,161200.0,14.134,14.1489,14.1265,14.134,161200.0
2012-07-24 15:10:00,18.86,18.87,18.85,18.86,68400.0,14.134,14.1414,14.1265,14.134,68400.0
2012-07-24 15:15:00,18.85,18.87,18.85,18.87,96400.0,14.1265,14.1414,14.1265,14.1414,96400.0
2012-07-24 15:20:00,18.87,18.93,18.86,18.93,138800.0,14.1414,14.1864,14.134,14.1864,138800.0
2012-07-24 15:25:00,18.94,19.07,18.93,19.07,317100.0,14.1939,14.2913,14.1864,14.2913,317100.0
2012-07-24 15:30:00,19.07,19.07,18.96,19.01,203400.0,14.2913,14.2913,14.2089,14.2464,203400.0
2012-07-24 15:35:00,19.01,19.01,18.95,18.98,119700.0,14.2464,14.2464,14.2014,14.2239,119700.0
2012-07-24 15:40:00,18.99,18.99,18.94,18.97,141800.0,14.2314,14.2314,14.1939,14.2164,141800.0
2012-07-24 15:45:00,18.96,18.96,18.92,18.95,154900.0,14.2089,14.2089,14.1789,14.2014,154900.0
2012-07-24 15:50:00,18.95,19.05,18.94,19.02,268900.0,14.2014,14.2763,14.1939,14.2539,268900.0
2012-07-24 15:55:00,19.02,19.05,19.0,19.03,314000.0,14.2539,14.2763,14.2389,14.2614,314000.0
2012-07-25 09:30:00,19.1,19.13,18.81,18.85,314300.0,14.3138,14.3363,14.0965,14.1265,314300.0
2012-07-25 09:35:00,18.84,18.96,18.82,18.93,153600.0,14.119,14.2089,14.104,14.1864,153600.0
2012-07-25 09:40:00,18.93,18.93,18.88,18.89,196700.0,14.1864,14.1864,14.1489,14.1564,196700.0
2012-07-25 09:45:00,18.9,18.9,18.76,18.77,227500.0,14.1639,14.1639,14.059,14.0665,227500.0
2012-07-25 09:50:00,18.76,18.78,18.75,18.76,130900.0,14.059,14.074,14.0515,14.059,130900.0
2012-07-25 09:55:00,18.77,18.8,18.75,18.8,157400.0,14.0665,14.089,14.0515,14.089,157400.0
2012-07-25 10:00:00,18.79,18.8,18.76,18.78,160200.0,14.0815,14.089,14.059,14.074,160200.0
2012-07-25 10:05:00,18.77,18.8,18.75,18.77,103500.0,14.0665,14.089,14.0515,14.0665,103500.0
2012-07-25 10:10:00,18.77,18.81,18.75,18.81,115800.0,14.0665,14.0965,14.0515,14.0965,115800.0
2012-07-25 10:15:00,18.8,18.81,18.78,18.8,151200.0,14.089,14.0965,14.074,14.089,151200.0
2012-07-25 10:20:00,18.8,18.83,18.78,18.79,61000.0,14.089,14.1115,14.074,14.0815,61000.0
2012-07-25 10:25:00,18.79,18.8,18.77,18.77,76100.0,14.0815,14.089,14.0665,14.0665,76100.0
2012-07-25 10:30:00,18.77,18.78,18.75,18.76,79700.0,14.0665,14.074,14.0515,14.059,79700.0
2012-07-25 10:35:00,18.76,18.79,18.75,18.77,42000.0,14.059,14.0815,14.0515,14.0665,42000.0
2012-07-25 10:40:00,18.77,18.8,18.77,18.79,63400.0,14.0665,14.089,14.0665,14.0815,63400.0
2012-07-25 10:45:00,18.79,18.81,18.78,18.79,69900.0,14.0815,14.0965,14.074,14.0815,69900.0
2012-07-25 10:50:00,18.78,18.79,18.75,18.77,57400.0,14.074,14.0815,14.0515,14.0665,57400.0
2012-07-25 10:55:00,18.76,18.77,18.72,18.74,96900.0,14.059,14.0665,14.029,14.044,96900.0
2012-07-25 11:00:00,18.73,18.77,18.73,18.76,61600.0,14.0365,14.0665,14.0365,14.059,61600.0
2012-07-25 11:05:00,18.76,18.77,18.75,18.76,83800.0,14.059,14.0665,14.0515,14.059,83800.0
2012-07-25 11:10:00,18.75,18.77,18.75,18.76,65000.0,14.0515,14.0665,14.0515,14.059,65000.0
2012-07-25 11:15:00,18.77,18.8,18.77,18.79,80000.0,14.0665,14.089,14.0665,14.0815,80000.0
2012-07-25 11:20:00,18.79,18.8,18.77,18.79,96600.0,14.0815,14.089,14.0665,14.0815,96600.0
2012-07-25 11:25:00,18.79,18.81,18.78,18.79,61400.0,14.0815,14.0965,14.074,14.0815,61400.0
2012-07-25 11:30:00,18.79,18.8,18.79,18.8,36600.0,14.0815,14.089,14.0815,14.089,36600.0
2012-07-25 11:35:00,18.8,18.82,18.79,18.81,84600.0,14.089,14.104,14.0815,14.0965,84600.0
2012-07-25 11:40:00,18.81,18.82,18.77,18.77,55400.0,14.0965,14.104,14.0665,14.0665,55400.0
2012-07-25 11:45:00,18.77,18.8,18.77,18.79,29400.0,14.0665,14.089,14.0665,14.0815,29400.0
2012-07-25 11:50:00,18.78,18.81,18.78,18.8,41700.0,14.074,14.0965,14.074,14.089,41700.0
2012-07-25 11:55:00,18.8,18.8,18.77,18.77,20800.0,14.089,14.089,14.0665,14.0665,20800.0
2012-07-25 12:00:00,18.77,18.8,18.77,18.79,32300.0,14.0665,14.089,14.0665,14.0815,32300.0
2012-07-25 12:05:00,18.79,18.81,18.79,18.79,30100.0,14.0815,14.0965,14.0815,14.0815,30100.0
2012-07-25 12:10:00,18.79,18.8,18.78,18.79,26800.0,14.0815,14.089,14.074,14.0815,26800.0
2012-07-25 12:15:00,18.79,18.8,18.78,18.78,20700.0,14.0815,14.089,14.074,14.074,20700.0
2012-07-25 12:20:00,18.78,18.8,18.78,18.78,22600.0,14.074,14.089,14.074,14.074,22600.0
2012-07-25 12:25:00,18.78,18.79,18.78,18.78,86300.0,14.074,14.0815,14.074,14.074,86300.0
2012-07-25 12:30:00,18.78,18.79,18.78,18.78,4600.0,14.074,14.0815,14.074,14.074,4600.0
2012-07-25 12:35:00,18.79,18.79,18.78,18.78,13400.0,14.0815,14.0815,14.074,14.074,13400.0
2012-07-25 12:40:00,18.78,18.8,18.78,18.8,33500.0,14.074,14.089,14.074,14.089,33500.0
2012-07-25 12:45:00,18.8,18.82,18.79,18.8,97300.0,14.089,14.104,14.0815,14.089,97300.0
2012-07-25 12:50:00,18.8,18.81,18.79,18.8,26500.0,14.089,14.0965,14.0815,14.089,26500.0
2012-07-25 12:55:00,18.79,18.8,18.79,18.79,24000.0,14.0815,14.089,14.0815,14.0815,24000.0
2012-07-25 13:00:00,18.79,18.82,18.79,18.82,104300.0,14.0815,14.104,14.0815,14.104,104300.0
2012-07-25 13:05:00,18.81,18.85,18.81,18.85,41100.0,14.0965,14.1265,14.0965,14.1265,41100.0
2012-07-25 13:10:00,18.85,18.85,18.8,18.82,77700.0,14.1265,14.1265,14.089,14.104,77700.0
2012-07-25 13:15:00,18.8,18.82,18.79,18.8,19100.0,14.089,14.104,14.0815,14.089,19100.0
2012-07-25 13:20:00,18.8,18.81,18.79,18.8,75700.0,14.089,14.0965,14.0815,14.089,75700.0
2012-07-25 13:25:00,18.8,18.8,18.78,18.78,9000.0,14.089,14.089,14.074,14.074,9000.0
2012-07-25 13:30:00,18.79,18.79,18.78,18.79,11800.0,14.0815,14.0815,14.074,14.0815,11800.0
2012-07-25 13:35:00,18.8,18.85,18.79,18.83,220900.0,14.089,14.1265,14.0815,14.1115,220900.0
2012-07-25 13:40:00,18.83,18.87,18.82,18.82,159800.0,14.1115,14.1414,14.104,14.104,159800.0
2012-07-25 13:45:00,18.82,18.83,18.78,18.79,61800.0,14.104,14.1115,14.074,14.0815,61800.0
2012-07-25 13:50:00,18.79,18.8,18.78,18.8,36000.0,14.0815,14.089,14.074,14.089,36000.0
2012-07-25 13:55:00,18.79,18.82,18.79,18.82,28200.0,14.0815,14.104,14.0815,14.104,28200.0
2012-07-25 14:00:00,18.82,18.85,18.82,18.84,52300.0,14.104,14.1265,14.104,14.119,52300.0
2012-07-25 14:05:00,18.85,18.92,18.85,18.92,143000.0,14.1265,14.1789,14.1265,14.1789,143000.0
2012-07-25 14:10:00,18.93,18.94,18.89,18.91,108500.0,14.1864,14.1939,14.1564,14.1714,108500.0
2012-07-25 14:15:00,18.9,18.91,18.88,18.89,72700.0,14.1639,14.1714,14.1489,14.1564,72700.0
2012-07-25 14:20:00,18.9,18.93,18.89,18.93,31600.0,14.1639,14.1864,14.1564,14.1864,31600.0
2012-07-25 14:25:00,18.92,18.93,18.89,18.91,249500.0,14.1789,14.1864,14.1564,14.1714,249500.0
2012-07-25 14:30:00,18.92,18.92,18.89,18.91,38900.0,14.1789,14.1789,14.1564,14.1714,38900.0
2012-07-25 14:35:00,18.9,18.92,18.9,18.9,30200.0,14.1639,14.1789,14.1639,14.1639,30200.0
2012-07-25 14:40:00,18.9,18.93,18.9,18.91,55600.0,14.1639,14.1864,14.1639,14.1714,55600.0
2012-07-25 14:45:00,18.9,18.94,18.9,18.94,55800.0,14.1639,14.1939,14.1639,14.1939,55800.0
2012-07-25 14:50:00,18.93,18.96,18.93,18.96,40700.0,14.1864,14.2089,14.1864,14.2089,40700.0
2012-07-25 14:55:00,18.96,18.96,18.93,18.95,53200.0,14.2089,14.2089,14.1864,14.2014,53200.0
2012-07-25 15:00:00,18.94,18.94,18.88,18.89,65400.0,14.1939,14.1939,14.1489,14.1564,65400.0
2012-07-25 15:05:00,18.89,18.89,18.86,18.89,45000.0,14.1564,14.1564,14.134,14.1564,45000.0
2012-07-25 15:10:00,18.89,18.89,18.82,18.82,71000.0,14.1564,14.1564,14.104,14.104,71000.0
2012-07-25 15:15:00,18.83,18.83,18.8,18.8,35300.0,14.1115,14.1115,14.089,14.089,35300.0
2012-07-25 15:20:00,18.8,18.81,18.78,18.8,78500.0,14.089,14.0965,14.074,14.089,78500.0
2012-07-25 15:25:00,18.81,18.81,18.78,18.8,41300.0,14.0965,14.0965,14.074,14.089,41300.0
2012-07-25 15:30:00,18.8,18.8,18.76,18.76,116400.0,14.089,14.089,14.059,14.059,116400.0
2012-07-25 15:35:00,18.76,18.79,18.76,18.79,129100.0,14.059,14.0815,14.059,14.0815,129100.0
2012-07-25 15:40:00,18.78,18.79,18.76,18.78,107300.0,14.074,14.0815,14.059,14.074,107300.0
2012-07-25 15:45:00,18.78,18.79,18.75,18.78,174000.0,14.074,14.0815,14.0515,14.074,174000.0
2012-07-25 15:50:00,18.78,18.79,18.76,18.78,156900.0,14.074,14.0815,14.059,14.074,156900.0
2012-07-25 15:55:00,18.79,18.8,18.78,18.79,192000.0,14.0815,14.089,14.074,14.0815,192000.0
2012-07-26 09:30:00,19.02,19.07,18.95,19.02,258900.0,14.2539,14.2913,14.2014,14.2539,258900.0
2012-07-26 09:35:00,19.02,19.03,18.93,18.94,194500.0,14.2539,14.2614,14.1864,14.1939,194500.0
2012-07-26 09:40:00,18.95,18.97,18.8,18.87,167100.0,14.2014,14.2164,14.089,14.1414,167100.0
2012-07-26 09:45:00,18.87,18.95,18.86,18.92,102800.0,14.1414,14.2014,14.134,14.1789,102800.0
2012-07-26 09:50:00,18.92,18.94,18.91,18.93,56400.0,14.1789,14.1939,14.1714,14.1864,56400.0
2012-07-26 09:55:00,18.93,18.94,18.91,18.91,46300.0,14.1864,14.1939,14.1714,14.1714,46300.0
2012-07-26 10:00:00,18.91,18.91,18.85,18.89,49300.0,14.1714,14.1714,14.1265,14.1564,49300.0
2012-07-26 10:05:00,18.89,18.96,18.88,18.95,41100.0,14.1564,14.2089,14.1489,14.2014,41100.0
2012-07-26 10:10:00,18.95,18.97,18.89,18.91,59800.0,14.2014,14.2164,14.1564,14.1714,59800.0
2012-07-26 10:15:00,18.92,18.93,18.88,18.9,41500.0,14.1789,14.1864,14.1489,14.1639,41500.0
2012-07-26 10:20:00,18.89,18.93,18.89,18.91,36800.0,14.1564,14.1864,14.1564,14.1714,36800.0
2012-07-26 10:25:00,18.92,18.92,18.89,18.92,43100.0,14.1789,14.1789,14.1564,14.1789,43100.0
2012-07-26 10:30:00,18.92,18.94,18.89,18.89,75700.0,14.1789,14.1939,14.1564,14.1564,75700.0
2012-07-26 10:35:00,18.88,18.91,18.84,18.85,49100.0,14.1489,14.1714,14.119,14.1265,49100.0
2012-07-26 10:40:00,18.84,18.87,18.8,18.82,94800.0,14.119,14.1414,14.089,14.104,94800.0
2012-07-26 10:45:00,18.82,18.84,18.81,18.83,41400.0,14.104,14.119,14.0965,14.1115,41400.0
2012-07-26 10:50:00,18.83,18.84,18.8,18.81,52900.0,14.1115,14.119,14.089,14.0965,52900.0
2012-07-26 10:55:00,18.81,18.84,18.81,18.84,52600.0,14.0965,14.119,14.0965,14.119,52600.0
2012-07-26 11:00:00,18.84,18.85,18.83,18.85,59400.0,14.119,14.1265,14.1115,14.1265,59400.0
2012-07-26 11:05:00,18.85,18.85,18.8,18.81,52700.0,14.1265,14.1265,14.089,14.0965,52700.0
2012-07-26 11:10:00,18.82,18.85,18.82,18.82,62700.0,14.104,14.1265,14.104,14.104,62700.0
2012-07-26 11:15:00,18.82,18.88,18.82,18.86,43200.0,14.104,14.1489,14.104,14.134,43200.0
2012-07-26 11:20:00,18.87,18.87,18.83,18.84,14700.0,14.1414,14.1414,14.1115,14.119,14700.0
2012-07-26 11:25:00,18.83,18.85,18.8,18.83,62100.0,14.1115,14.1265,14.089,14.1115,62100.0
2012-07-26 11:30:00,18.83,18.84,18.81,18.82,22900.0,14.1115,14.119,14.0965,14.104,22900.0
2012-07-26 11:35:00,18.82,18.84,18.8,18.81,33400.0,14.104,14.119,14.089,14.0965,33400.0
2012-07-26 11:40:00,18.81,18.83,18.76,18.78,111200.0,14.0965,14.1115,14.059,14.074,111200.0
2012-07-26 11:45:00,18.77,18.78,18.75,18.76,79100.0,14.0665,14.074,14.0515,14.059,79100.0
2012-07-26 11:50:00,18.76,18.78,18.76,18.77,32100.0,14.059,14.074,14.059,14.0665,32100.0
2012-07-26 11:55:00,18.77,18.79,18.75,18.77,43200.0,14.0665,14.0815,14.0515,14.0665,43200.0
2012-07-26 12:00:00,18.76,18.77,18.76,18.77,7000.0,14.059,14.0665,14.059,14.0665,7000.0
2012-07-26 12:05:00,18.76,18.77,18.75,18.76,28900.0,14.059,14.0665,14.0515,14.059,28900.0
2012-07-26 12:10:00,18.75,18.78,18.75,18.77,50200.0,14.0515,14.074,14.0515,14.0665,50200.0
2012-07-26 12:15:00,18.77,18.79,18.76,18.78,33900.0,14.0665,14.0815,14.059,14.074,33900.0
2012-07-26 12:20:00,18.78,18.81,18.78,18.81,32800.0,14.074,14.0965,14.074,14.0965,32800.0
2012-07-26 12:25:00,18.8,18.82,18.79,18.82,31100.0,14.089,14.104,14.0815,14.104,31100.0
2012-07-26 12:30:00,18.82,18.82,18.77,18.78,27400.0,14.104,14.104,14.0665,14.074,27400.0
2012-07-26 12:35:00,18.78,18.81,18.76,18.8,45000.0,14.074,14.0965,14.059,14.089,45000.0
2012-07-26 12:40:00,18.8,18.81,18.79,18.8,12500.0,14.089,14.0965,14.0815,14.089,12500.0
2012-07-26 12:45:00,18.79,18.8,18.78,18.78,25700.0,14.0815,14.089,14.074,14.074,25700.0
2012-07-26 12:50:00,18.78,18.83,18.78,18.82,156300.0,14.074,14.1115,14.074,14.104,156300.0
2012-07-26 12:55:00,18.82,18.87,18.82,18.87,37800.0,14.104,14.1414,14.104,14.1414,37800.0
2012-07-26 13:00:00,18.87,18.91,18.86,18.91,53300.0,14.1414,14.1714,14.134,14.1714,53300.0
2012-07-26 13:05:00,18.91,18.91,18.84,18.84,51000.0,14.1714,14.1714,14.119,14.119,51000.0
2012-07-26 13:10:00,18.84,18.87,18.84,18.87,12300.0,14.119,14.1414,14.119,14.1414,12300.0
2012-07-26 13:15:00,18.87,18.9,18.86,18.89,18300.0,14.1414,14.1639,14.134,14.1564,18300.0
2012-07-26 13:20:00,18.9,18.9,18.89,18.9,30700.0,14.1639,14.1639,14.1564,14.1639,30700.0
2012-07-26 13:25:00,18.9,18.95,18.89,18.95,46500.0,14.1639,14.2014,14.1564,14.2014,46500.0
2012-07-26 13:30:00,18.95,18.97,18.93,18.94,36100.0,14.2014,14.2164,14.1864,14.1939,36100.0
2012-07-26 13:35:00,18.93,18.98,18.93,18.98,54600.0,14.1864,14.2239,14.1864,14.2239,54600.0
2012-07-26 13:40:00,18.98,18.99,18.97,18.99,17400.0,14.2239,14.2314,14.2164,14.2314,17400.0
2012-07-26 13:45:00,18.99,18.99,18.98,18.98,40200.0,14.2314,14.2314,14.2239,14.2239,40200.0
2012-07-26 13:50:00,18.99,18.99,18.94,18.94,61500.0,14.2314,14.2314,14.1939,14.1939,61500.0
2012-07-26 13:55:00,18.94,18.95,18.94,18.95,9700.0,14.1939,14.2014,14.1939,14.2014,9700.0
2012-07-26 14:00:00,18.95,18.98,18.94,18.97,86200.0,14.2014,14.2239,14.1939,14.2164,86200.0
2012-07-26 14:05:00,18.98,18.98,18.96,18.98,54000.0,14.2239,14.2239,14.2089,14.2239,54000.0
2012-07-26 14:10:00,18.98,19.0,18.97,18.97,37700.0,14.2239,14.2389,14.2164,14.2164,37700.0
2012-07-26 14:15:00,18.97,19.0,18.96,18.96,39200.0,14.2164,14.2389,14.2089,14.2089,39200.0
2012-07-26 14:20:00,18.96,18.98,18.96,18.98,29100.0,14.2089,14.2239,14.2089,14.2239,29100.0
2012-07-26 14:25:00,18.98,18.98,18.97,18.98,4900.0,14.2239,14.2239,14.2164,14.2239,4900.0
2012-07-26 14:30:00,18.98,18.98,18.96,18.96,28000.0,14.2239,14.2239,14.2089,14.2089,28000.0
2012-07-26 14:35:00,18.97,18.99,18.97,18.99,50800.0,14.2164,14.2314,14.2164,14.2314,50800.0
2012-07-26 14:40:00,18.99,19.0,18.98,18.99,52700.0,14.2314,14.2389,14.2239,14.2314,52700.0
2012-07-26 14:45:00,18.99,19.03,18.99,19.02,182900.0,14.2314,14.2614,14.2314,14.2539,182900.0
2012-07-26 14:50:00,19.02,19.05,19.01,19.05,53400.0,14.2539,14.2763,14.2464,14.2763,53400.0
2012-07-26 14:55:00,19.05,19.06,19.04,19.06,48600.0,14.2763,14.2838,14.2689,14.2838,48600.0
2012-07-26 15:00:00,19.06,19.07,19.06,19.06,40600.0,14.2838,14.2913,14.2838,14.2838,40600.0
2012-07-26 15:05:00,19.07,19.07,19.06,19.07,24800.0,14.2913,14.2913,14.2838,14.2913,24800.0
2012-07-26 15:10:00,19.06,19.11,19.06,19.1,86400.0,14.2838,14.3213,14.2838,14.3138,86400.0
2012-07-26 15:15:00,19.11,19.11,19.08,19.08,53500.0,14.3213,14.3213,14.2988,14.2988,53500.0
2012-07-26 15:20:00,19.08,19.09,19.05,19.09,96800.0,14.2988,14.3063,14.2763,14.3063,96800.0
2012-07-26 15:25:00,19.09,19.11,19.08,19.08,44200.0,14.3063,14.3213,14.2988,14.2988,44200.0
2012-07-26 15:30:00,19.09,19.11,19.08,19.11,47100.0,14.3063,14.3213,14.2988,14.3213,47100.0
2012-07-26 15:35:00,19.11,19.11,19.1,19.11,59400.0,14.3213,14.3213,14.3138,14.3213,59400.0
2012-07-26 15:40:00,19.11,19.15,19.1,19.14,135800.0,14.3213,14.3513,14.3138,14.3438,135800.0
2012-07-26 15:45:00,19.13,19.14,19.11,19.12,129500.0,14.3363,14.3438,14.3213,14.3288,129500.0
2012-07-26 15:50:00,19.12,19.12,19.09,19.11,176800.0,14.3288,14.3288,14.3063,14.3213,176800.0
2012-07-26 15:55:00,19.11,19.13,19.1,19.13,400000.0,14.3213,14.3363,14.3138,14.3363,400000.0
2012-07-27 09:30:00,19.14,19.2,19.07,19.13,101000.0,14.3438,14.3888,14.2913,14.3363,101000.0
2012-07-27 09:35:00,19.14,19.25,19.13,19.23,65400.0,14.3438,14.4262,14.3363,14.4112,65400.0
2012-07-27 09:40:00,19.23,19.24,19.14,19.16,52700.0,14.4112,14.4187,14.3438,14.3588,52700.0
2012-07-27 09:45:00,19.16,19.2,19.14,19.2,61300.0,14.3588,14.3888,14.3438,14.3888,61300.0
2012-07-27 09:50:00,19.21,19.24,19.18,19.19,57300.0,14.3963,14.4187,14.3738,14.3813,57300.0
2012-07-27 09:55:00,19.19,19.2,19.12,19.13,89200.0,14.3813,14.3888,14.3288,14.3363,89200.0
2012-07-27 10:00:00,19.14,19.28,19.11,19.27,228400.0,14.3438,14.4487,14.3213,14.4412,228400.0
2012-07-27 10:05:00,19.27,19.3,19.25,19.28,70600.0,14.4412,14.4637,14.4262,14.4487,70600.0
2012-07-27 10:10:00,19.27,19.27,19.21,19.22,73800.0,14.4412,14.4412,14.3963,14.4037,73800.0
2012-07-27 10:15:00,19.22,19.28,19.21,19.27,115000.0,14.4037,14.4487,14.3963,14.4412,115000.0
2012-07-27 10:20:00,19.26,19.27,19.2,19.22,62900.0,14.4337,14.4412,14.3888,14.4037,62900.0
2012-07-27 10:25:00,19.23,19.29,19.23,19.29,27800.0,14.4112,14.4562,14.4112,14.4562,27800.0
2012-07-27 10:30:00,19.29,19.33,19.29,19.32,55300.0,14.4562,14.4862,14.4562,14.4787,55300.0
2012-07-27 10:35:00,19.33,19.35,19.3,19.3,39000.0,14.4862,14.5012,14.4637,14.4637,39000.0
2012-07-27 10:40:00,19.3,19.32,19.3,19.32,47000.0,14.4637,14.4787,14.4637,14.4787,47000.0
2012-07-27 10:45:00,19.32,19.33,19.3,19.3,60800.0,14.4787,14.4862,14.4637,14.4637,60800.0
2012-07-27 10:50:00,19.31,19.33,19.3,19.31,46600.0,14.4712,14.4862,14.4637,14.4712,46600.0
2012-07-27 10:55:00,19.31,19.33,19.3,19.31,53400.0,14.4712,14.4862,14.4637,14.4712,53400.0
2012-07-27 11:00:00,19.31,19.35,19.31,19.33,113800.0,14.4712,14.5012,14.4712,14.4862,113800.0
2012-07-27 11:05:00,19.34,19.35,19.29,19.29,119100.0,14.4937,14.5012,14.4562,14.4562,119100.0
2012-07-27 11:10:00,19.29,19.3,19.26,19.27,67400.0,14.4562,14.4637,14.4337,14.4412,67400.0
2012-07-27 11:15:00,19.27,19.27,19.26,19.27,23900.0,14.4412,14.4412,14.4337,14.4412,23900.0
2012-07-27 11:20:00,19.28,19.29,19.25,19.26,33700.0,14.4487,14.4562,14.4262,14.4337,33700.0
2012-07-27 11:25:00,19.25,19.26,19.2,19.2,26900.0,14.4262,14.4337,14.3888,14.3888,26900.0
2012-07-27 11:30:00,19.2,19.23,19.2,19.21,30100.0,14.3888,14.4112,14.3888,14.3963,30100.0
2012-07-27 11:35:00,19.21,19.24,19.18,19.2,90600.0,14.3963,14.4187,14.3738,14.3888,90600.0
2012-07-27 11:40:00,19.21,19.22,19.2,19.21,12900.0,14.3963,14.4037,14.3888,14.3963,12900.0
2012-07-27 11:45:00,19.2,19.21,19.16,19.17,41700.0,14.3888,14.3963,14.3588,14.3663,41700.0
2012-07-27 11:50:00,19.16,19.19,19.15,19.18,64900.0,14.3588,14.3813,14.3513,14.3738,64900.0
2012-07-27 11:55:00,19.18,19.2,19.18,19.18,9800.0,14.3738,14.3888,14.3738,14.3738,9800.0
2012-07-27 12:00:00,19.19,19.19,19.15,19.16,43700.0,14.3813,14.3813,14.3513,14.3588,43700.0
2012-07-27 12:05:00,19.17,19.18,19.15,19.17,23700.0,14.3663,14.3738,14.3513,14.3663,23700.0
2012-07-27 12:10:00,19.17,19.21,19.16,19.21,17300.0,14.3663,14.3963,14.3588,14.3963,17300.0
2012-07-27 12:15:00,19.21,19.21,19.17,19.18,15400.0,14.3963,14.3963,14.3663,14.3738,15400.0
2012-07-27 12:20:00,19.17,19.22,19.17,19.22,22000.0,14.3663,14.4037,14.3663,14.4037,22000.0
2012-07-27 12:25:00,19.22,19.25,19.21,19.21,31700.0,14.4037,14.4262,14.3963,14.3963,31700.0
2012-07-27 12:30:00,19.22,19.27,19.22,19.25,21000.0,14.4037,14.4412,14.4037,14.4262,21000.0
2012-07-27 12:35:00,19.25,19.25,19.21,19.21,20300.0,14.4262,14.4262,14.3963,14.3963,20300.0
2012-07-27 12:40:00,19.22,19.25,19.22,19.25,14400.0,14.4037,14.4262,14.4037,14.4262,14400.0
2012-07-27 12:45:00,19.25,19.25,19.22,19.22,12800.0,14.4262,14.4262,14.4037,14.4037,12800.0
2012-07-27 12:50:00,19.23,19.24,19.23,19.24,11300.0,14.4112,14.4187,14.4112,14.4187,11300.0
2012-07-27 12:55:00,19.24,19.26,19.23,19.25,21200.0,14.4187,14.4337,14.4112,14.4262,21200.0
2012-07-27 13:00:00,19.26,19.29,19.25,19.26,47600.0,14.4337,14.4562,14.4262,14.4337,47600.0
2012-07-27 13:05:00,19.27,19.28,19.26,19.28,49500.0,14.4412,14.4487,14.4337,14.4487,49500.0
2012-07-27 13:10:00,19.28,19.29,19.27,19.28,18100.0,14.4487,14.4562,14.4412,14.4487,18100.0
2012-07-27 13:15:00,19.29,19.29,19.26,19.28,41200.0,14.4562,14.4562,14.4337,14.4487,41200.0
2012-07-27 13:20:00,19.28,19.31,19.28,19.31,45100.0,14.4487,14.4712,14.4487,14.4712,45100.0
2012-07-27 13:25:00,19.31,19.4,19.31,19.39,107900.0,14.4712,14.5386,14.4712,14.5311,107900.0
2012-07-27 13:30:00,19.39,19.45,19.38,19.43,118800.0,14.5311,14.5761,14.5237,14.5611,118800.0
2012-07-27 13:35:00,19.44,19.54,19.44,19.54,106700.0,14.5686,14.6436,14.5686,14.6436,106700.0
2012-07-27 13:40:00,19.54,19.55,19.5,19.5,79100.0,14.6436,14.6511,14.6136,14.6136,79100.0
2012-07-27 13:45:00,19.5,19.51,19.45,19.46,104000.0,14.6136,14.6211,14.5761,14.5836,104000.0
2012-07-27 13:50:00,19.45,19.46,19.44,19.45,59300.0,14.5761,14.5836,14.5686,14.5761,59300.0
2012-07-27 13:55:00,19.45,19.5,19.45,19.5,112800.0,14.5761,14.6136,14.5761,14.6136,112800.0
2012-07-27 14:00:00,19.5,19.52,19.48,19.52,106400.0,14.6136,14.6286,14.5986,14.6286,106400.0
2012-07-27 14:05:00,19.51,19.58,19.51,19.56,88800.0,14.6211,14.6735,14.6211,14.6585,88800.0
2012-07-27 14:10:00,19.55,19.57,19.54,19.56,56300.0,14.6511,14.666,14.6436,14.6585,56300.0
2012-07-27 14:15:00,19.57,19.61,19.56,19.6,73600.0,14.666,14.696,14.6585,14.6885,73600.0
2012-07-27 14:20:00,19.59,19.61,19.58,19.6,104100.0,14.681,14.696,14.6735,14.6885,104100.0
2012-07-27 14:25:00,19.61,19.65,19.57,19.58,152400.0,14.696,14.726,14.666,14.6735,152400.0
2012-07-27 14:30:00,19.57,19.58,19.51,19.53,116300.0,14.666,14.6735,14.6211,14.6361,116300.0
2012-07-27 14:35:00,19.53,19.58,19.52,19.57,53200.0,14.6361,14.6735,14.6286,14.666,53200.0
2012-07-27 14:40:00,19.58,19.6,19.56,19.56,60300.0,14.6735,14.6885,14.6585,14.6585,60300.0
2012-07-27 14:45:00,19.56,19.57,19.52,19.53,46000.0,14.6585,14.666,14.6286,14.6361,46000.0
2012-07-27 14:50:00,19.53,19.58,19.52,19.57,23000.0,14.6361,14.6735,14.6286,14.666,23000.0
2012-07-27 14:55:00,19.57,19.58,19.5,19.53,60300.0,14.666,14.6735,14.6136,14.6361,60300.0
2012-07-27 15:00:00,19.53,19.55,19.53,19.55,45000.0,14.6361,14.6511,14.6361,14.6511,45000.0
2012-07-27 15:05:00,19.55,19.59,19.54,19.58,55600.0,14.6511,14.681,14.6436,14.6735,55600.0
2012-07-27 15:10:00,19.59,19.59,19.56,19.59,34500.0,14.681,14.681,14.6585,14.681,34500.0
2012-07-27 15:15:00,19.59,19.6,19.58,19.6,42900.0,14.681,14.6885,14.6735,14.6885,42900.0
2012-07-27 15:20:00,19.6,19.6,19.58,19.59,106900.0,14.6885,14.6885,14.6735,14.681,106900.0
2012-07-27 15:25:00,19.59,19.61,19.58,19.6,79300.0,14.681,14.696,14.6735,14.6885,79300.0
2012-07-27 15:30:00,19.6,19.63,19.59,19.62,55700.0,14.6885,14.711,14.681,14.7035,55700.0
2012-07-27 15:35:00,19.63,19.66,19.6,19.61,81500.0,14.711,14.7335,14.6885,14.696,81500.0
2012-07-27 15:40:00,19.6,19.63,19.57,19.58,98800.0,14.6885,14.711,14.666,14.6735,98800.0
2012-07-27 15:45:00,19.57,19.62,19.57,19.62,184000.0,14.666,14.7035,14.666,14.7035,184000.0
2012-07-27 15:50:00,19.61,19.66,19.6,19.64,590700.0,14.696,14.7335,14.6885,14.7185,590700.0
2012-07-27 15:55:00,19.64,19.69,19.62,19.65,1125200.0,14.7185,14.756,14.7035,14.726,1125200.0
2012-07-30 09:30:00,19.55,19.65,19.55,19.63,164700.0,14.6511,14.726,14.6511,14.711,164700.0
2012-07-30 09:35:00,19.63,19.63,19.51,19.51,84500.0,14.711,14.711,14.6211,14.6211,84500.0
2012-07-30 09:40:00,19.51,19.52,19.46,19.47,74700.0,14.6211,14.6286,14.5836,14.5911,74700.0
2012-07-30 09:45:00,19.46,19.49,19.42,19.49,108100.0,14.5836,14.6061,14.5536,14.6061,108100.0
2012-07-30 09:50:00,19.49,19.51,19.44,19.44,51300.0,14.6061,14.6211,14.5686,14.5686,51300.0
2012-07-30 09:55:00,19.44,19.55,19.44,19.55,164800.0,14.5686,14.6511,14.5686,14.6511,164800.0
2012-07-30 10:00:00,19.55,19.55,19.48,19.52,77400.0,14.6511,14.6511,14.5986,14.6286,77400.0
2012-07-30 10:05:00,19.53,19.54,19.48,19.5,112500.0,14.6361,14.6436,14.5986,14.6136,112500.0
2012-07-30 10:10:00,19.51,19.52,19.49,19.51,47400.0,14.6211,14.6286,14.6061,14.6211,47400.0
2012-07-30 10:15:00,19.51,19.53,19.49,19.53,55200.0,14.6211,14.6361,14.6061,14.6361,55200.0
2012-07-30 10:20:00,19.53,19.57,19.52,19.56,114400.0,14.6361,14.666,14.6286,14.6585,114400.0
2012-07-30 10:25:00,19.56,19.59,19.55,19.56,106300.0,14.6585,14.681,14.6511,14.6585,106300.0
2012-07-30 10:30:00,19.55,19.55,19.5,19.51,39800.0,14.6511,14.6511,14.6136,14.6211,39800.0
2012-07-30 10:35:00,19.51,19.54,19.51,19.53,28200.0,14.6211,14.6436,14.6211,14.6361,28200.0
2012-07-30 10:40:00,19.52,19.56,19.52,19.56,34900.0,14.6286,14.6585,14.6286,14.6585,34900.0
2012-07-30 10:45:00,19.55,19.56,19.52,19.54,51000.0,14.6511,14.6585,14.6286,14.6436,51000.0
2012-07-30 10:50:00,19.54,19.55,19.53,19.54,35900.0,14.6436,14.6511,14.6361,14.6436,35900.0
2012-07-30 10:55:00,19.53,19.54,19.51,19.51,47700.0,14.6361,14.6436,14.6211,14.6211,47700.0
2012-07-30 11:00:00,19.51,19.54,19.51,19.53,50900.0,14.6211,14.6436,14.6211,14.6361,50900.0
2012-07-30 11:05:00,19.54,19.57,19.54,19.54,50000.0,14.6436,14.666,14.6436,14.6436,50000.0
2012-07-30 11:10:00,19.54,19.55,19.53,19.53,27000.0,14.6436,14.6511,14.6361,14.6361,27000.0
2012-07-30 11:15:00,19.53,19.53,19.48,19.48,56500.0,14.6361,14.6361,14.5986,14.5986,56500.0
2012-07-30 11:20:00,19.49,19.52,19.46,19.48,121100.0,14.6061,14.6286,14.5836,14.5986,121100.0
2012-07-30 11:25:00,19.47,19.48,19.46,19.46,33600.0,14.5911,14.5986,14.5836,14.5836,33600.0
2012-07-30 11:30:00,19.46,19.47,19.45,19.46,20400.0,14.5836,14.5911,14.5761,14.5836,20400.0
2012-07-30 11:35:00,19.46,19.46,19.44,19.44,14000.0,14.5836,14.5836,14.5686,14.5686,14000.0
2012-07-30 11:40:00,19.44,19.44,19.41,19.42,40300.0,14.5686,14.5686,14.5461,14.5536,40300.0
2012-07-30 11:45:00,19.42,19.44,19.42,19.43,12000.0,14.5536,14.5686,14.5536,14.5611,12000.0
2012-07-30 11:50:00,19.44,19.44,19.41,19.44,22200.0,14.5686,14.5686,14.5461,14.5686,22200.0
2012-07-30 11:55:00,19.44,19.44,19.39,19.39,51300.0,14.5686,14.5686,14.5311,14.5311,51300.0
2012-07-30 12:00:00,19.39,19.4,19.38,19.38,20800.0,14.5311,14.5386,14.5237,14.5237,20800.0
2012-07-30 12:05:00,19.38,19.39,19.34,19.39,45500.0,14.5237,14.5311,14.4937,14.5311,45500.0
2012-07-30 12:10:00,19.38,19.4,19.38,19.39,19300.0,14.5237,14.5386,14.5237,14.5311,19300.0
2012-07-30 12:15:00,19.4,19.41,19.37,19.38,30100.0,14.5386,14.5461,14.5162,14.5237,30100.0
2012-07-30 12:20:00,19.38,19.39,19.37,19.38,16300.0,14.5237,14.5311,14.5162,14.5237,16300.0
2012-07-30 12:25:00,19.38,19.43,19.37,19.42,34000.0,14.5237,14.5611,14.5162,14.5536,34000.0
2012-07-30 12:30:00,19.43,19.43,19.39,19.4,39500.0,14.5611,14.5611,14.5311,14.5386,39500.0
2012-07-30 12:35:00,19.39,19.4,19.39,19.39,8100.0,14.5311,14.5386,14.5311,14.5311,8100.0
2012-07-30 12:40:00,19.39,19.47,19.39,19.46,66500.0,14.5311,14.5911,14.5311,14.5836,66500.0
2012-07-30 12:45:00,19.46,19.47,19.44,19.44,17500.0,14.5836,14.5911,14.5686,14.5686,17500.0
2012-07-30 12:50:00,19.44,19.52,19.43,19.49,32800.0,14.5686,14.6286,14.5611,14.6061,32800.0
2012-07-30 12:55:00,19.49,19.5,19.45,19.47,18700.0,14.6061,14.6136,14.5761,14.5911,18700.0
2012-07-30 13:00:00,19.47,19.48,19.45,19.45,20600.0,14.5911,14.5986,14.5761,14.5761,20600.0
2012-07-30 13:05:00,19.45,19.45,19.42,19.45,36700.0,14.5761,14.5761,14.5536,14.5761,36700.0
2012-07-30 13:10:00,19.45,19.45,19.43,19.44,11600.0,14.5761,14.5761,14.5611,14.5686,11600.0
2012-07-30 13:15:00,19.43,19.44,19.41,19.42,25100.0,14.5611,14.5686,14.5461,14.5536,25100.0
2012-07-30 13:20:00,19.42,19.49,19.42,19.48,32500.0,14.5536,14.6061,14.5536,14.5986,32500.0
2012-07-30 13:25:00,19.49,19.49,19.48,19.48,6900.0,14.6061,14.6061,14.5986,14.5986,6900.0
2012-07-30 13:30:00,19.49,19.52,19.48,19.52,45700.0,14.6061,14.6286,14.5986,14.6286,45700.0
2012-07-30 13:35:00,19.52,19.52,19.49,19.49,27000.0,14.6286,14.6286,14.6061,14.6061,27000.0
2012-07-30 13:40:00,19.49,19.5,19.45,19.45,27600.0,14.6061,14.6136,14.5761,14.5761,27600.0
2012-07-30 13:45:00,19.45,19.46,19.44,19.44,18400.0,14.5761,14.5836,14.5686,14.5686,18400.0
2012-07-30 13:50:00,19.43,19.43,19.4,19.43,29300.0,14.5611,14.5611,14.5386,14.5611,29300.0
2012-07-30 13:55:00,19.43,19.44,19.4,19.4,26500.0,14.5611,14.5686,14.5386,14.5386,26500.0
2012-07-30 14:00:00,19.4,19.41,19.37,19.41,46600.0,14.5386,14.5461,14.5162,14.5461,46600.0
2012-07-30 14:05:00,19.41,19.42,19.39,19.39,15300.0,14.5461,14.5536,14.5311,14.5311,15300.0
2012-07-30 14:10:00,19.39,19.4,19.37,19.38,52400.0,14.5311,14.5386,14.5162,14.5237,52400.0
2012-07-30 14:15:00,19.37,19.38,19.35,19.36,40100.0,14.5162,14.5237,14.5012,14.5087,40100.0
2012-07-30 14:20:00,19.36,19.41,19.36,19.36,28900.0,14.5087,14.5461,14.5087,14.5087,28900.0
2012-07-30 14:25:00,19.36,19.39,19.36,19.39,22600.0,14.5087,14.5311,14.5087,14.5311,22600.0
2012-07-30 14:30:00,19.39,19.43,19.39,19.43,26500.0,14.5311,14.5611,14.5311,14.5611,26500.0
2012-07-30 14:35:00,19.43,19.44,19.42,19.43,16400.0,14.5611,14.5686,14.5536,14.5611,16400.0
2012-07-30 14:40:00,19.43,19.44,19.41,19.44,46400.0,14.5611,14.5686,14.5461,14.5686,46400.0
2012-07-30 14:45:00,19.44,19.44,19.4,19.4,19500.0,14.5686,14.5686,14.5386,14.5386,19500.0
2012-07-30 14:50:00,19.4,19.41,19.38,19.38,34900.0,14.5386,14.5461,14.5237,14.5237,34900.0
2012-07-30 14:55:00,19.38,19.41,19.38,19.41,32200.0,14.5237,14.5461,14.5237,14.5461,32200.0
2012-07-30 15:00:00,19.4,19.41,19.4,19.41,17700.0,14.5386,14.5461,14.5386,14.5461,17700.0
2012-07-30 15:05:00,19.4,19.41,19.35,19.35,53000.0,14.5386,14.5461,14.5012,14.5012,53000.0
2012-07-30 15:10:00,19.35,19.36,19.33,19.34,35400.0,14.5012,14.5087,14.4862,14.4937,35400.0
2012-07-30 15:15:00,19.33,19.4,19.33,19.4,56500.0,14.4862,14.5386,14.4862,14.5386,56500.0
2012-07-30 15:20:00,19.4,19.44,19.39,19.4,69200.0,14.5386,14.5686,14.5311,14.5386,69200.0
2012-07-30 15:25:00,19.4,19.41,19.36,19.38,75200.0,14.5386,14.5461,14.5087,14.5237,75200.0
2012-07-30 15:30:00,19.39,19.42,19.37,19.39,54600.0,14.5311,14.5536,14.5162,14.5311,54600.0
2012-07-30 15:35:00,19.39,19.39,19.3,19.31,130000.0,14.5311,14.5311,14.4637,14.4712,130000.0
2012-07-30 15:40:00,19.31,19.37,19.31,19.35,87300.0,14.4712,14.5162,14.4712,14.5012,87300.0
2012-07-30 15:45:00,19.36,19.38,19.32,19.36,85500.0,14.5087,14.5237,14.4787,14.5087,85500.0
2012-07-30 15:50:00,19.36,19.38,19.34,19.37,143500.0,14.5087,14.5237,14.4937,14.5162,143500.0
2012-07-30 15:55:00,19.38,19.38,19.33,19.37,316900.0,14.5237,14.5237,14.4862,14.5162,316900.0
2012-07-31 09:30:00,19.46,19.54,19.44,19.48,113100.0,14.5836,14.6436,14.5686,14.5986,113100.0
2012-07-31 09:35:00,19.49,19.5,19.37,19.5,69700.0,14.6061,14.6136,14.5162,14.6136,69700.0
2012-07-31 09:40:00,19.5,19.55,19.48,19.55,64200.0,14.6136,14.6511,14.5986,14.6511,64200.0
2012-07-31 09:45:00,19.54,19.55,19.4,19.47,57700.0,14.6436,14.6511,14.5386,14.5911,57700.0
2012-07-31 09:50:00,19.47,19.47,19.4,19.4,22900.0,14.5911,14.5911,14.5386,14.5386,22900.0
2012-07-31 09:55:00,19.41,19.42,19.38,19.42,51900.0,14.5461,14.5536,14.5237,14.5536,51900.0
2012-07-31 10:00:00,19.43,19.47,19.4,19.44,59400.0,14.5611,14.5911,14.5386,14.5686,59400.0
2012-07-31 10:05:00,19.45,19.45,19.4,19.41,28100.0,14.5761,14.5761,14.5386,14.5461,28100.0
2012-07-31 10:10:00,19.41,19.42,19.37,19.41,55800.0,14.5461,14.5536,14.5162,14.5461,55800.0
2012-07-31 10:15:00,19.4,19.45,19.4,19.42,38600.0,14.5386,14.5761,14.5386,14.5536,38600.0
2012-07-31 10:20:00,19.42,19.46,19.41,19.44,51900.0,14.5536,14.5836,14.5461,14.5686,51900.0
2012-07-31 10:25:00,19.45,19.48,19.43,19.47,58900.0,14.5761,14.5986,14.5611,14.5911,58900.0
2012-07-31 10:30:00,19.48,19.5,19.45,19.47,44700.0,14.5986,14.6136,14.5761,14.5911,44700.0
2012-07-31 10:35:00,19.48,19.52,19.46,19.49,50200.0,14.5986,14.6286,14.5836,14.6061,50200.0
2012-07-31 10:40:00,19.49,19.55,19.49,19.54,78600.0,14.6061,14.6511,14.6061,14.6436,78600.0
2012-07-31 10:45:00,19.54,19.59,19.54,19.57,123700.0,14.6436,14.681,14.6436,14.666,123700.0
2012-07-31 10:50:00,19.56,19.59,19.56,19.56,69400.0,14.6585,14.681,14.6585,14.6585,69400.0
2012-07-31 10:55:00,19.57,19.59,19.55,19.56,136900.0,14.666,14.681,14.6511,14.6585,136900.0
2012-07-31 11:00:00,19.56,19.58,19.56,19.57,66100.0,14.6585,14.6735,14.6585,14.666,66100.0
2012-07-31 11:05:00,19.57,19.57,19.56,19.57,41100.0,14.666,14.666,14.6585,14.666,41100.0
2012-07-31 11:10:00,19.57,19.66,19.57,19.63,100000.0,14.666,14.7335,14.666,14.711,100000.0
2012-07-31 11:15:00,19.62,19.62,19.59,19.61,68300.0,14.7035,14.7035,14.681,14.696,68300.0
2012-07-31 11:20:00,19.61,19.62,19.6,19.61,32400.0,14.696,14.7035,14.6885,14.696,32400.0
2012-07-31 11:25:00,19.61,19.61,19.6,19.6,24800.0,14.696,14.696,14.6885,14.6885,24800.0
2012-07-31 11:30:00,19.6,19.61,19.56,19.58,100300.0,14.6885,14.696,14.6585,14.6735,100300.0
2012-07-31 11:35:00,19.58,19.61,19.57,19.61,17700.0,14.6735,14.696,14.666,14.696,17700.0
2012-07-31 11:40:00,19.61,19.62,19.59,19.61,16400.0,14.696,14.7035,14.681,14.696,16400.0
2012-07-31 11:45:00,19.61,19.62,19.58,19.62,25400.0,14.696,14.7035,14.6735,14.7035,25400.0
2012-07-31 11:50:00,19.62,19.67,19.62,19.66,42400.0,14.7035,14.741,14.7035,14.7335,42400.0
2012-07-31 11:55:00,19.66,19.71,19.65,19.7,65900.0,14.7335,14.771,14.726,14.7635,65900.0
2012-07-31 12:00:00,19.7,19.7,19.64,19.66,40700.0,14.7635,14.7635,14.7185,14.7335,40700.0
2012-07-31 12:05:00,19.65,19.66,19.65,19.66,10500.0,14.726,14.7335,14.726,14.7335,10500.0
2012-07-31 12:10:00,19.66,19.69,19.62,19.69,192800.0,14.7335,14.756,14.7035,14.756,192800.0
2012-07-31 12:15:00,19.69,19.7,19.68,19.69,18500.0,14.756,14.7635,14.7485,14.756,18500.0
2012-07-31 12:20:00,19.7,19.7,19.67,19.67,50300.0,14.7635,14.7635,14.741,14.741,50300.0
2012-07-31 12:25:00,19.68,19.68,19.64,19.67,31300.0,14.7485,14.7485,14.7185,14.741,31300.0
2012-07-31 12:30:00,19.66,19.68,19.66,19.68,24600.0,14.7335,14.7485,14.7335,14.7485,24600.0
2012-07-31 12:35:00,19.67,19.69,19.67,19.68,36300.0,14.741,14.756,14.741,14.7485,36300.0
2012-07-31 12:40:00,19.69,19.69,19.67,19.67,14500.0,14.756,14.756,14.741,14.741,14500.0
2012-07-31 12:45:00,19.68,19.68,19.66,19.67,66700.0,14.7485,14.7485,14.7335,14.741,66700.0
2012-07-31 12:50:00,19.66,19.67,19.65,19.66,20400.0,14.7335,14.741,14.726,14.7335,20400.0
2012-07-31 12:55:00,19.67,19.69,19.65,19.66,53500.0,14.741,14.756,14.726,14.7335,53500.0
2012-07-31 13:00:00,19.66,19.66,19.63,19.64,45800.0,14.7335,14.7335,14.711,14.7185,45800.0
2012-07-31 13:05:00,19.64,19.68,19.64,19.66,37600.0,14.7185,14.7485,14.7185,14.7335,37600.0
2012-07-31 13:10:00,19.66,19.67,19.66,19.66,15300.0,14.7335,14.741,14.7335,14.7335,15300.0
2012-07-31 13:15:00,19.66,19.7,19.66,19.68,81200.0,14.7335,14.7635,14.7335,14.7485,81200.0
2012-07-31 13:20:00,19.67,19.68,19.67,19.68,18100.0,14.741,14.7485,14.741,14.7485,18100.0
2012-07-31 13:25:00,19.68,19.7,19.67,19.69,34000.0,14.7485,14.7635,14.741,14.756,34000.0
2012-07-31 13:30:00,19.7,19.71,19.69,19.69,22600.0,14.7635,14.771,14.756,14.756,22600.0
2012-07-31 13:35:00,19.69,19.7,19.69,19.69,22300.0,14.756,14.7635,14.756,14.756,22300.0
2012-07-31 13:40:00,19.69,19.73,19.69,19.71,56600.0,14.756,14.7859,14.756,14.771,56600.0
2012-07-31 13:45:00,19.71,19.73,19.7,19.7,39600.0,14.771,14.7859,14.7635,14.7635,39600.0
2012-07-31 13:50:00,19.7,19.75,19.7,19.74,59100.0,14.7635,14.8009,14.7635,14.7934,59100.0
2012-07-31 13:55:00,19.75,19.75,19.7,19.7,42300.0,14.8009,14.8009,14.7635,14.7635,42300.0
2012-07-31 14:00:00,19.7,19.7,19.69,19.69,16000.0,14.7635,14.7635,14.756,14.756,16000.0
2012-07-31 14:05:00,19.7,19.73,19.69,19.71,40100.0,14.7635,14.7859,14.756,14.771,40100.0
2012-07-31 14:10:00,19.71,19.75,19.71,19.73,52800.0,14.771,14.8009,14.771,14.7859,52800.0
2012-07-31 14:15:00,19.73,19.74,19.7,19.7,40100.0,14.7859,14.7934,14.7635,14.7635,40100.0
2012-07-31 14:20:00,19.7,19.72,19.68,19.72,102100.0,14.7635,14.7785,14.7485,14.7785,102100.0
2012-07-31 14:25:00,19.73,19.73,19.71,19.71,38900.0,14.7859,14.7859,14.771,14.771,38900.0
2012-07-31 14:30:00,19.71,19.73,19.7,19.7,53700.0,14.771,14.7859,14.7635,14.7635,53700.0
2012-07-31 14:35:00,19.7,19.73,19.7,19.71,41100.0,14.7635,14.7859,14.7635,14.771,41100.0
2012-07-31 14:40:00,19.72,19.72,19.7,19.7,15200.0,14.7785,14.7785,14.7635,14.7635,15200.0
2012-07-31 14:45:00,19.7,19.75,19.7,19.71,81500.0,14.7635,14.8009,14.7635,14.771,81500.0
2012-07-31 14:50:00,19.71,19.73,19.71,19.72,31500.0,14.771,14.7859,14.771,14.7785,31500.0
2012-07-31 14:55:00,19.72,19.72,19.7,19.7,85700.0,14.7785,14.7785,14.7635,14.7635,85700.0
2012-07-31 15:00:00,19.71,19.71,19.69,19.7,116400.0,14.771,14.771,14.756,14.7635,116400.0
2012-07-31 15:05:00,19.71,19.71,19.68,19.68,119900.0,14.771,14.771,14.7485,14.7485,119900.0
2012-07-31 15:10:00,19.69,19.69,19.65,19.65,61800.0,14.756,14.756,14.726,14.726,61800.0
2012-07-31 15:15:00,19.65,19.66,19.65,19.66,42800.0,14.726,14.7335,14.726,14.7335,42800.0
2012-07-31 15:20:00,19.66,19.68,19.66,19.67,59900.0,14.7335,14.7485,14.7335,14.741,59900.0
2012-07-31 15:25:00,19.67,19.74,19.66,19.74,86600.0,14.741,14.7934,14.7335,14.7934,86600.0
2012-07-31 15:30:00,19.73,19.75,19.71,19.74,77100.0,14.7859,14.8009,14.771,14.7934,77100.0
2012-07-31 15:35:00,19.75,19.75,19.72,19.73,96200.0,14.8009,14.8009,14.7785,14.7859,96200.0
2012-07-31 15:40:00,19.74,19.77,19.7,19.76,176500.0,14.7934,14.8159,14.7635,14.8084,176500.0
2012-07-31 15:45:00,19.76,19.76,19.7,19.72,139700.0,14.8084,14.8084,14.7635,14.7785,139700.0
2012-07-31 15:50:00,19.72,19.74,19.7,19.7,201600.0,14.7785,14.7934,14.7635,14.7635,201600.0
2012-07-31 15:55:00,19.71,19.71,19.69,19.71,298800.0,14.771,14.771,14.756,14.771,298800.0
2012-08-01 09:30:00,19.78,20.54,19.7,20.3,1116400.0,14.8234,15.393,14.7635,15.2131,1116400.0
2012-08-01 09:35:00,20.31,20.58,20.24,20.44,1083300.0,15.2206,15.4229,15.1681,15.318,1083300.0
2012-08-01 09:40:00,20.45,20.51,20.3,20.49,881100.0,15.3255,15.3705,15.2131,15.3555,881100.0
2012-08-01 09:45:00,20.5,20.51,20.27,20.42,796300.0,15.363,15.3705,15.1906,15.303,796300.0
2012-08-01 09:50:00,20.42,20.52,20.35,20.4,748000.0,15.303,15.378,15.2506,15.2881,748000.0
2012-08-01 09:55:00,20.4,20.54,20.35,20.37,979500.0,15.2881,15.393,15.2506,15.2656,979500.0
2012-08-01 10:00:00,20.35,20.36,19.79,20.01,956900.0,15.2506,15.2581,14.8309,14.9958,956900.0
2012-08-01 10:05:00,20.0,20.17,19.98,20.07,308400.0,14.9883,15.1157,14.9733,15.0407,308400.0
2012-08-01 10:10:00,20.06,20.1,20.04,20.04,176800.0,15.0333,15.0632,15.0183,15.0183,176800.0
2012-08-01 10:15:00,20.04,20.04,19.86,20.01,245300.0,15.0183,15.0183,14.8834,14.9958,245300.0
2012-08-01 10:20:00,20.01,20.06,20.0,20.03,72300.0,14.9958,15.0333,14.9883,15.0108,72300.0
2012-08-01 10:25:00,20.03,20.12,20.03,20.11,91200.0,15.0108,15.0782,15.0108,15.0707,91200.0
2012-08-01 10:30:00,20.11,20.14,20.05,20.05,70900.0,15.0707,15.0932,15.0258,15.0258,70900.0
2012-08-01 10:35:00,20.06,20.1,20.05,20.1,46200.0,15.0333,15.0632,15.0258,15.0632,46200.0
2012-08-01 10:40:00,20.09,20.12,20.03,20.03,104500.0,15.0557,15.0782,15.0108,15.0108,104500.0
2012-08-01 10:45:00,20.04,20.08,19.96,20.0,108600.0,15.0183,15.0482,14.9583,14.9883,108600.0
2012-08-01 10:50:00,19.99,20.0,19.9,19.92,92800.0,14.9808,14.9883,14.9133,14.9283,92800.0
2012-08-01 10:55:00,19.92,19.98,19.91,19.97,123100.0,14.9283,14.9733,14.9208,14.9658,123100.0
2012-08-01 11:00:00,19.97,20.0,19.91,19.91,316100.0,14.9658,14.9883,14.9208,14.9208,316100.0
2012-08-01 11:05:00,19.91,19.96,19.91,19.96,79400.0,14.9208,14.9583,14.9208,14.9583,79400.0
2012-08-01 11:10:00,19.96,19.98,19.91,19.92,86000.0,14.9583,14.9733,14.9208,14.9283,86000.0
2012-08-01 11:15:00,19.92,19.95,19.92,19.92,33900.0,14.9283,14.9508,14.9283,14.9283,33900.0
2012-08-01 11:20:00,19.92,19.93,19.85,19.86,50600.0,14.9283,14.9358,14.8759,14.8834,50600.0
2012-08-01 11:25:00,19.87,19.91,19.86,19.91,48500.0,14.8909,14.9208,14.8834,14.9208,48500.0
2012-08-01 11:30:00,19.9,19.94,19.9,19.94,57800.0,14.9133,14.9433,14.9133,14.9433,57800.0
2012-08-01 11:35:00,19.93,19.94,19.85,19.88,62500.0,14.9358,14.9433,14.8759,14.8984,62500.0
2012-08-01 11:40:00,19.89,19.89,19.86,19.88,23100.0,14.9059,14.9059,14.8834,14.8984,23100.0
2012-08-01 11:45:00,19.88,19.89,19.87,19.88,30600.0,14.8984,14.9059,14.8909,14.8984,30600.0
2012-08-01 11:50:00,19.87,19.89,19.87,19.88,64700.0,14.8909,14.9059,14.8909,14.8984,64700.0
2012-08-01 11:55:00,19.87,19.91,19.86,19.9,51500.0,14.8909,14.9208,14.8834,14.9133,51500.0
2012-08-01 12:00:00,19.91,19.93,19.9,19.93,20400.0,14.9208,14.9358,14.9133,14.9358,20400.0
2012-08-01 12:05:00,19.92,19.98,19.92,19.92,74900.0,14.9283,14.9733,14.9283,14.9283,74900.0
2012-08-01 12:10:00,19.92,19.93,19.89,19.89,24600.0,14.9283,14.9358,14.9059,14.9059,24600.0
2012-08-01 12:15:00,19.89,19.95,19.88,19.94,30700.0,14.9059,14.9508,14.8984,14.9433,30700.0
2012-08-01 12:20:00,19.95,19.97,19.93,19.93,29800.0,14.9508,14.9658,14.9358,14.9358,29800.0
2012-08-01 12:25:00,19.94,19.97,19.9,19.94,45200.0,14.9433,14.9658,14.9133,14.9433,45200.0
2012-08-01 12:30:00,19.94,19.95,19.92,19.94,22000.0,14.9433,14.9508,14.9283,14.9433,22000.0
2012-08-01 12:35:00,19.93,19.94,19.91,19.93,48200.0,14.9358,14.9433,14.9208,14.9358,48200.0
2012-08-01 12:40:00,19.94,19.95,19.89,19.9,40000.0,14.9433,14.9508,14.9059,14.9133,40000.0
2012-08-01 12:45:00,19.91,19.93,19.88,19.88,30200.0,14.9208,14.9358,14.8984,14.8984,30200.0
2012-08-01 12:50:00,19.88,19.89,19.88,19.88,6200.0,14.8984,14.9059,14.8984,14.8984,6200.0
2012-08-01 12:55:00,19.89,19.95,19.89,19.93,54300.0,14.9059,14.9508,14.9059,14.9358,54300.0
2012-08-01 13:00:00,19.93,19.97,19.92,19.96,55600.0,14.9358,14.9658,14.9283,14.9583,55600.0
2012-08-01 13:05:00,19.96,19.97,19.88,19.89,120300.0,14.9583,14.9658,14.8984,14.9059,120300.0
2012-08-01 13:10:00,19.89,19.9,19.88,19.89,32500.0,14.9059,14.9133,14.8984,14.9059,32500.0
2012-08-01 13:15:00,19.88,19.92,19.87,19.88,144400.0,14.8984,14.9283,14.8909,14.8984,144400.0
2012-08-01 13:20:00,19.88,19.9,19.86,19.89,55900.0,14.8984,14.9133,14.8834,14.9059,55900.0
2012-08-01 13:25:00,19.89,19.89,19.85,19.85,40300.0,14.9059,14.9059,14.8759,14.8759,40300.0
2012-08-01 13:30:00,19.86,19.88,19.85,19.88,22400.0,14.8834,14.8984,14.8759,14.8984,22400.0
2012-08-01 13:35:00,19.88,19.89,19.81,19.88,131800.0,14.8984,14.9059,14.8459,14.8984,131800.0
2012-08-01 13:40:00,19.87,19.9,19.85,19.9,21000.0,14.8909,14.9133,14.8759,14.9133,21000.0
2012-08-01 13:45:00,19.9,19.91,19.83,19.84,144100.0,14.9133,14.9208,14.8609,14.8684,144100.0
2012-08-01 13:50:00,19.83,19.87,19.83,19.85,30600.0,14.8609,14.8909,14.8609,14.8759,30600.0
2012-08-01 13:55:00,19.85,19.89,19.81,19.81,31000.0,14.8759,14.9059,14.8459,14.8459,31000.0
2012-08-01 14:00:00,19.81,19.84,19.81,19.83,20200.0,14.8459,14.8684,14.8459,14.8609,20200.0
2012-08-01 14:05:00,19.83,19.86,19.83,19.86,36800.0,14.8609,14.8834,14.8609,14.8834,36800.0
2012-08-01 14:10:00,19.86,19.88,19.69,19.77,282100.0,14.8834,14.8984,14.756,14.8159,282100.0
2012-08-01 14:15:00,19.78,19.85,19.77,19.81,150200.0,14.8234,14.8759,14.8159,14.8459,150200.0
2012-08-01 14:20:00,19.81,19.89,19.8,19.87,171900.0,14.8459,14.9059,14.8384,14.8909,171900.0
2012-08-01 14:25:00,19.87,19.88,19.69,19.73,220200.0,14.8909,14.8984,14.756,14.7859,220200.0
2012-08-01 14:30:00,19.73,19.74,19.6,19.63,257700.0,14.7859,14.7934,14.6885,14.711,257700.0
2012-08-01 14:35:00,19.63,19.63,19.57,19.6,231400.0,14.711,14.711,14.666,14.6885,231400.0
2012-08-01 14:40:00,19.6,19.61,19.45,19.52,327200.0,14.6885,14.696,14.5761,14.6286,327200.0
2012-08-01 14:45:00,19.52,19.53,19.43,19.53,162000.0,14.6286,14.6361,14.5611,14.6361,162000.0
2012-08-01 14:50:00,19.53,19.54,19.45,19.49,155000.0,14.6361,14.6436,14.5761,14.6061,155000.0
2012-08-01 14:55:00,19.49,19.55,19.49,19.55,57200.0,14.6061,14.6511,14.6061,14.6511,57200.0
2012-08-01 15:00:00,19.56,19.6,19.46,19.57,205900.0,14.6585,14.6885,14.5836,14.666,205900.0
2012-08-01 15:05:00,19.57,19.66,19.57,19.66,184000.0,14.666,14.7335,14.666,14.7335,184000.0
2012-08-01 15:10:00,19.66,19.71,19.64,19.65,188900.0,14.7335,14.771,14.7185,14.726,188900.0
2012-08-01 15:15:00,19.64,19.68,19.63,19.67,61400.0,14.7185,14.7485,14.711,14.741,61400.0
2012-08-01 15:20:00,19.66,19.71,19.66,19.71,66400.0,14.7335,14.771,14.7335,14.771,66400.0
2012-08-01 15:25:00,19.7,19.83,19.7,19.81,273300.0,14.7635,14.8609,14.7635,14.8459,273300.0
2012-08-01 15:30:00,19.82,19.82,19.76,19.79,111100.0,14.8534,14.8534,14.8084,14.8309,111100.0
2012-08-01 15:35:00,19.8,19.8,19.6,19.64,74700.0,14.8384,14.8384,14.6885,14.7185,74700.0
2012-08-01 15:40:00,19.64,19.7,19.63,19.7,67700.0,14.7185,14.7635,14.711,14.7635,67700.0
2012-08-01 15:45:00,19.7,19.7,19.59,19.59,177700.0,14.7635,14.7635,14.681,14.681,177700.0
2012-08-01 15:50:00,19.59,19.66,19.59,19.61,135100.0,14.681,14.7335,14.681,14.696,135100.0
2012-08-01 15:55:00,19.62,19.66,19.6,19.65,244300.0,14.7035,14.7335,14.6885,14.726,244300.0
2012-08-02 09:30:00,19.59,19.71,19.3,19.56,455600.0,14.681,14.771,14.4637,14.6585,455600.0
2012-08-02 09:35:00,19.55,19.85,19.5,19.71,430000.0,14.6511,14.8759,14.6136,14.771,430000.0
2012-08-02 09:40:00,19.72,19.89,19.71,19.84,219500.0,14.7785,14.9059,14.771,14.8684,219500.0
2012-08-02 09:45:00,19.86,20.06,19.85,19.89,271400.0,14.8834,15.0333,14.8759,14.9059,271400.0
2012-08-02 09:50:00,19.88,19.88,19.6,19.68,302300.0,14.8984,14.8984,14.6885,14.7485,302300.0
2012-08-02 09:55:00,19.68,19.69,19.34,19.4,383800.0,14.7485,14.756,14.4937,14.5386,383800.0
2012-08-02 10:00:00,19.4,19.57,19.4,19.52,123600.0,14.5386,14.666,14.5386,14.6286,123600.0
2012-08-02 10:05:00,19.53,19.72,19.5,19.71,163900.0,14.6361,14.7785,14.6136,14.771,163900.0
2012-08-02 10:10:00,19.71,19.76,19.69,19.75,125700.0,14.771,14.8084,14.756,14.8009,125700.0
2012-08-02 10:15:00,19.75,19.77,19.54,19.76,152800.0,14.8009,14.8159,14.6436,14.8084,152800.0
2012-08-02 10:20:00,19.77,19.77,19.69,19.7,89300.0,14.8159,14.8159,14.756,14.7635,89300.0
2012-08-02 10:25:00,19.71,19.81,19.7,19.81,111700.0,14.771,14.8459,14.7635,14.8459,111700.0
2012-08-02 10:30:00,19.81,19.84,19.7,19.72,205400.0,14.8459,14.8684,14.7635,14.7785,205400.0
2012-08-02 10:35:00,19.71,19.77,19.63,19.65,165200.0,14.771,14.8159,14.711,14.726,165200.0
2012-08-02 10:40:00,19.66,19.71,19.65,19.7,55100.0,14.7335,14.771,14.726,14.7635,55100.0
2012-08-02 10:45:00,19.7,19.72,19.68,19.71,60100.0,14.7635,14.7785,14.7485,14.771,60100.0
2012-08-02 10:50:00,19.71,19.73,19.6,19.61,98300.0,14.771,14.7859,14.6885,14.696,98300.0
2012-08-02 10:55:00,19.6,19.61,19.45,19.5,183000.0,14.6885,14.696,14.5761,14.6136,183000.0
2012-08-02 11:00:00,19.51,19.52,19.45,19.48,119800.0,14.6211,14.6286,14.5761,14.5986,119800.0
2012-08-02 11:05:00,19.47,19.48,19.4,19.46,162700.0,14.5911,14.5986,14.5386,14.5836,162700.0
2012-08-02 11:10:00,19.47,19.48,19.44,19.47,79800.0,14.5911,14.5986,14.5686,14.5911,79800.0
2012-08-02 11:15:00,19.46,19.47,19.43,19.45,141700.0,14.5836,14.5911,14.5611,14.5761,141700.0
2012-08-02 11:20:00,19.45,19.46,19.38,19.38,127800.0,14.5761,14.5836,14.5237,14.5237,127800.0
2012-08-02 11:25:00,19.39,19.43,19.34,19.43,188200.0,14.5311,14.5611,14.4937,14.5611,188200.0
2012-08-02 11:30:00,19.43,19.43,19.34,19.35,50600.0,14.5611,14.5611,14.4937,14.5012,50600.0
2012-08-02 11:35:00,19.35,19.39,19.27,19.29,117100.0,14.5012,14.5311,14.4412,14.4562,117100.0
2012-08-02 11:40:00,19.28,19.32,19.25,19.31,134600.0,14.4487,14.4787,14.4262,14.4712,134600.0
2012-08-02 11:45:00,19.31,19.35,19.3,19.32,69800.0,14.4712,14.5012,14.4637,14.4787,69800.0
2012-08-02 11:50:00,19.32,19.33,19.26,19.26,46700.0,14.4787,14.4862,14.4337,14.4337,46700.0
2012-08-02 11:55:00,19.26,19.38,19.21,19.37,212800.0,14.4337,14.5237,14.3963,14.5162,212800.0
2012-08-02 12:00:00,19.37,19.38,19.22,19.25,115800.0,14.5162,14.5237,14.4037,14.4262,115800.0
2012-08-02 12:05:00,19.24,19.25,19.21,19.23,54300.0,14.4187,14.4262,14.3963,14.4112,54300.0
2012-08-02 12:10:00,19.22,19.23,19.2,19.21,69700.0,14.4037,14.4112,14.3888,14.3963,69700.0
2012-08-02 12:15:00,19.21,19.22,19.2,19.22,78700.0,14.3963,14.4037,14.3888,14.4037,78700.0
2012-08-02 12:20:00,19.21,19.23,19.21,19.21,23300.0,14.3963,14.4112,14.3963,14.3963,23300.0
2012-08-02 12:25:00,19.22,19.22,19.18,19.19,46600.0,14.4037,14.4037,14.3738,14.3813,46600.0
2012-08-02 12:30:00,19.19,19.19,19.01,19.05,210100.0,14.3813,14.3813,14.2464,14.2763,210100.0
2012-08-02 12:35:00,19.05,19.13,19.04,19.13,73000.0,14.2763,14.3363,14.2689,14.3363,73000.0
2012-08-02 12:40:00,19.12,19.12,19.06,19.06,34600.0,14.3288,14.3288,14.2838,14.2838,34600.0
2012-08-02 12:45:00,19.07,19.09,19.03,19.05,81400.0,14.2913,14.3063,14.2614,14.2763,81400.0
2012-08-02 12:50:00,19.05,19.09,19.05,19.09,61400.0,14.2763,14.3063,14.2763,14.3063,61400.0
2012-08-02 12:55:00,19.08,19.11,19.06,19.09,161300.0,14.2988,14.3213,14.2838,14.3063,161300.0
2012-08-02 13:00:00,19.08,19.11,19.07,19.1,132200.0,14.2988,14.3213,14.2913,14.3138,132200.0
2012-08-02 13:05:00,19.09,19.1,19.07,19.08,80700.0,14.3063,14.3138,14.2913,14.2988,80700.0
2012-08-02 13:10:00,19.08,19.13,19.07,19.07,96500.0,14.2988,14.3363,14.2913,14.2913,96500.0
2012-08-02 13:15:00,19.07,19.09,19.06,19.08,60500.0,14.2913,14.3063,14.2838,14.2988,60500.0
2012-08-02 13:20:00,19.08,19.08,19.07,19.07,13400.0,14.2988,14.2988,14.2913,14.2913,13400.0
2012-08-02 13:25:00,19.07,19.08,19.07,19.07,32800.0,14.2913,14.2988,14.2913,14.2913,32800.0
2012-08-02 13:30:00,19.08,19.08,19.02,19.05,135500.0,14.2988,14.2988,14.2539,14.2763,135500.0
2012-08-02 13:35:00,19.05,19.05,19.04,19.04,14100.0,14.2763,14.2763,14.2689,14.2689,14100.0
2012-08-02 13:40:00,19.04,19.06,19.04,19.05,36400.0,14.2689,14.2838,14.2689,14.2763,36400.0
2012-08-02 13:45:00,19.04,19.1,19.04,19.09,128200.0,14.2689,14.3138,14.2689,14.3063,128200.0
2012-08-02 13:50:00,19.07,19.1,19.07,19.09,65400.0,14.2913,14.3138,14.2913,14.3063,65400.0
2012-08-02 13:55:00,19.09,19.12,19.01,19.01,168400.0,14.3063,14.3288,14.2464,14.2464,168400.0
2012-08-02 14:00:00,19.02,19.02,19.0,19.02,74900.0,14.2539,14.2539,14.2389,14.2539,74900.0
2012-08-02 14:05:00,19.02,19.02,18.93,19.01,109600.0,14.2539,14.2539,14.1864,14.2464,109600.0
2012-08-02 14:10:00,19.01,19.03,18.96,19.03,66700.0,14.2464,14.2614,14.2089,14.2614,66700.0
2012-08-02 14:15:00,19.02,19.02,19.0,19.01,95600.0,14.2539,14.2539,14.2389,14.2464,95600.0
2012-08-02 14:20:00,19.01,19.08,19.0,19.05,94700.0,14.2464,14.2988,14.2389,14.2763,94700.0
2012-08-02 14:25:00,19.06,19.1,19.01,19.04,119000.0,14.2838,14.3138,14.2464,14.2689,119000.0
2012-08-02 14:30:00,19.03,19.15,19.03,19.11,128300.0,14.2614,14.3513,14.2614,14.3213,128300.0
2012-08-02 14:35:00,19.1,19.28,19.1,19.26,155300.0,14.3138,14.4487,14.3138,14.4337,155300.0
2012-08-02 14:40:00,19.26,19.31,19.25,19.26,99000.0,14.4337,14.4712,14.4262,14.4337,99000.0
2012-08-02 14:45:00,19.25,19.27,19.16,19.21,81400.0,14.4262,14.4412,14.3588,14.3963,81400.0
2012-08-02 14:50:00,19.2,19.21,19.13,19.13,49000.0,14.3888,14.3963,14.3363,14.3363,49000.0
2012-08-02 14:55:00,19.14,19.21,19.14,19.15,56000.0,14.3438,14.3963,14.3438,14.3513,56000.0
2012-08-02 15:00:00,19.16,19.22,19.15,19.22,65900.0,14.3588,14.4037,14.3513,14.4037,65900.0
2012-08-02 15:05:00,19.22,19.23,19.2,19.21,80600.0,14.4037,14.4112,14.3888,14.3963,80600.0
2012-08-02 15:10:00,19.21,19.27,19.18,19.26,73000.0,14.3963,14.4412,14.3738,14.4337,73000.0
2012-08-02 15:15:00,19.26,19.27,19.18,19.21,195600.0,14.4337,14.4412,14.3738,14.3963,195600.0
2012-08-02 15:20:00,19.21,19.23,19.16,19.16,67800.0,14.3963,14.4112,14.3588,14.3588,67800.0
2012-08-02 15:25:00,19.16,19.17,19.08,19.09,64900.0,14.3588,14.3663,14.2988,14.3063,64900.0
2012-08-02 15:30:00,19.09,19.15,19.09,19.12,192700.0,14.3063,14.3513,14.3063,14.3288,192700.0
2012-08-02 15:35:00,19.12,19.13,19.08,19.13,95500.0,14.3288,14.3363,14.2988,14.3363,95500.0
2012-08-02 15:40:00,19.12,19.13,19.07,19.11,87000.0,14.3288,14.3363,14.2913,14.3213,87000.0
2012-08-02 15:45:00,19.11,19.18,19.11,19.12,207600.0,14.3213,14.3738,14.3213,14.3288,207600.0
2012-08-02 15:50:00,19.13,19.14,19.12,19.14,183300.0,14.3363,14.3438,14.3288,14.3438,183300.0
2012-08-02 15:55:00,19.13,19.17,19.13,19.16,493300.0,14.3363,14.3663,14.3363,14.3588,493300.0
2012-08-03 09:30:00,19.26,19.46,19.25,19.46,256300.0,14.4337,14.5836,14.4262,14.5836,256300.0
2012-08-03 09:35:00,19.47,19.6,19.38,19.39,190100.0,14.5911,14.6885,14.5237,14.5311,190100.0
2012-08-03 09:40:00,19.39,19.51,19.38,19.5,67100.0,14.5311,14.6211,14.5237,14.6136,67100.0
2012-08-03 09:45:00,19.5,19.53,19.46,19.48,78500.0,14.6136,14.6361,14.5836,14.5986,78500.0
2012-08-03 09:50:00,19.48,19.55,19.46,19.54,53400.0,14.5986,14.6511,14.5836,14.6436,53400.0
2012-08-03 09:55:00,19.55,19.6,19.55,19.56,98400.0,14.6511,14.6885,14.6511,14.6585,98400.0
2012-08-03 10:00:00,19.57,19.6,19.57,19.6,86300.0,14.666,14.6885,14.666,14.6885,86300.0
2012-08-03 10:05:00,19.6,19.65,19.59,19.64,106800.0,14.6885,14.726,14.681,14.7185,106800.0
2012-08-03 10:10:00,19.64,19.68,19.64,19.68,112300.0,14.7185,14.7485,14.7185,14.7485,112300.0
2012-08-03 10:15:00,19.68,19.71,19.67,19.7,125300.0,14.7485,14.771,14.741,14.7635,125300.0
2012-08-03 10:20:00,19.7,19.71,19.66,19.68,127300.0,14.7635,14.771,14.7335,14.7485,127300.0
2012-08-03 10:25:00,19.68,19.7,19.67,19.7,61700.0,14.7485,14.7635,14.741,14.7635,61700.0
2012-08-03 10:30:00,19.7,19.7,19.69,19.69,44900.0,14.7635,14.7635,14.756,14.756,44900.0
2012-08-03 10:35:00,19.7,19.7,19.66,19.66,103600.0,14.7635,14.7635,14.7335,14.7335,103600.0
2012-08-03 10:40:00,19.66,19.68,19.66,19.67,123000.0,14.7335,14.7485,14.7335,14.741,123000.0
2012-08-03 10:45:00,19.68,19.68,19.66,19.67,42400.0,14.7485,14.7485,14.7335,14.741,42400.0
2012-08-03 10:50:00,19.67,19.7,19.66,19.7,80600.0,14.741,14.7635,14.7335,14.7635,80600.0
2012-08-03 10:55:00,19.7,19.7,19.69,19.69,66100.0,14.7635,14.7635,14.756,14.756,66100.0
2012-08-03 11:00:00,19.69,19.7,19.69,19.7,36300.0,14.756,14.7635,14.756,14.7635,36300.0
2012-08-03 11:05:00,19.7,19.73,19.69,19.73,122800.0,14.7635,14.7859,14.756,14.7859,122800.0
2012-08-03 11:10:00,19.73,19.78,19.73,19.78,77500.0,14.7859,14.8234,14.7859,14.8234,77500.0
2012-08-03 11:15:00,19.78,19.86,19.78,19.86,168300.0,14.8234,14.8834,14.8234,14.8834,168300.0
2012-08-03 11:20:00,19.86,19.87,19.84,19.84,282700.0,14.8834,14.8909,14.8684,14.8684,282700.0
2012-08-03 11:25:00,19.84,19.85,19.82,19.82,168100.0,14.8684,14.8759,14.8534,14.8534,168100.0
2012-08-03 11:30:00,19.82,19.87,19.82,19.85,114600.0,14.8534,14.8909,14.8534,14.8759,114600.0
2012-08-03 11:35:00,19.86,19.91,19.85,19.89,89300.0,14.8834,14.9208,14.8759,14.9059,89300.0
2012-08-03 11:40:00,19.89,19.99,19.89,19.97,200300.0,14.9059,14.9808,14.9059,14.9658,200300.0
2012-08-03 11:45:00,19.96,19.98,19.94,19.95,130200.0,14.9583,14.9733,14.9433,14.9508,130200.0
2012-08-03 11:50:00,19.95,19.98,19.94,19.98,89800.0,14.9508,14.9733,14.9433,14.9733,89800.0
2012-08-03 11:55:00,19.98,20.04,19.98,20.04,112200.0,14.9733,15.0183,14.9733,15.0183,112200.0
2012-08-03 12:00:00,20.04,20.05,19.94,19.94,222000.0,15.0183,15.0258,14.9433,14.9433,222000.0
2012-08-03 12:05:00,19.94,20.02,19.94,19.99,157000.0,14.9433,15.0033,14.9433,14.9808,157000.0
2012-08-03 12:10:00,19.99,20.06,19.98,20.03,136300.0,14.9808,15.0333,14.9733,15.0108,136300.0
2012-08-03 12:15:00,20.03,20.04,19.99,19.99,99400.0,15.0108,15.0183,14.9808,14.9808,99400.0
2012-08-03 12:20:00,19.99,20.0,19.97,19.98,73200.0,14.9808,14.9883,14.9658,14.9733,73200.0
2012-08-03 12:25:00,19.98,20.03,19.98,20.02,74000.0,14.9733,15.0108,14.9733,15.0033,74000.0
2012-08-03 12:30:00,20.01,20.02,20.0,20.0,39500.0,14.9958,15.0033,14.9883,14.9883,39500.0
2012-08-03 12:35:00,20.0,20.04,20.0,20.04,41100.0,14.9883,15.0183,14.9883,15.0183,41100.0
2012-08-03 12:40:00,20.04,20.05,20.03,20.04,53300.0,15.0183,15.0258,15.0108,15.0183,53300.0
2012-08-03 12:45:00,20.04,20.05,20.03,20.04,48600.0,15.0183,15.0258,15.0108,15.0183,48600.0
2012-08-03 12:50:00,20.04,20.04,20.03,20.03,61700.0,15.0183,15.0183,15.0108,15.0108,61700.0
2012-08-03 12:55:00,20.04,20.08,20.01,20.01,140300.0,15.0183,15.0482,14.9958,14.9958,140300.0
2012-08-03 13:00:00,20.01,20.01,19.96,19.97,129200.0,14.9958,14.9958,14.9583,14.9658,129200.0
2012-08-03 13:05:00,19.97,20.0,19.96,19.97,53400.0,14.9658,14.9883,14.9583,14.9658,53400.0
2012-08-03 13:10:00,19.97,20.0,19.97,20.0,32900.0,14.9658,14.9883,14.9658,14.9883,32900.0
2012-08-03 13:15:00,20.0,20.0,19.99,20.0,16700.0,14.9883,14.9883,14.9808,14.9883,16700.0
2012-08-03 13:20:00,20.0,20.03,19.99,20.01,66900.0,14.9883,15.0108,14.9808,14.9958,66900.0
2012-08-03 13:25:00,20.02,20.03,19.99,20.01,65200.0,15.0033,15.0108,14.9808,14.9958,65200.0
2012-08-03 13:30:00,20.01,20.02,20.0,20.0,39200.0,14.9958,15.0033,14.9883,14.9883,39200.0
2012-08-03 13:35:00,20.0,20.04,20.0,20.04,62300.0,14.9883,15.0183,14.9883,15.0183,62300.0
2012-08-03 13:40:00,20.04,20.05,20.02,20.05,54400.0,15.0183,15.0258,15.0033,15.0258,54400.0
2012-08-03 13:45:00,20.05,20.05,20.01,20.04,74900.0,15.0258,15.0258,14.9958,15.0183,74900.0
2012-08-03 13:50:00,20.04,20.06,20.03,20.05,71800.0,15.0183,15.0333,15.0108,15.0258,71800.0
2012-08-03 13:55:00,20.05,20.06,20.03,20.05,106800.0,15.0258,15.0333,15.0108,15.0258,106800.0
2012-08-03 14:00:00,20.05,20.06,19.99,20.0,192400.0,15.0258,15.0333,14.9808,14.9883,192400.0
2012-08-03 14:05:00,20.0,20.02,19.99,19.99,87000.0,14.9883,15.0033,14.9808,14.9808,87000.0
2012-08-03 14:10:00,19.99,20.0,19.98,19.99,35700.0,14.9808,14.9883,14.9733,14.9808,35700.0
2012-08-03 14:15:00,19.98,20.01,19.98,20.0,34000.0,14.9733,14.9958,14.9733,14.9883,34000.0
2012-08-03 14:20:00,20.0,20.0,19.99,20.0,47100.0,14.9883,14.9883,14.9808,14.9883,47100.0
2012-08-03 14:25:00,20.0,20.0,19.99,19.99,113300.0,14.9883,14.9883,14.9808,14.9808,113300.0
2012-08-03 14:30:00,19.99,20.0,19.97,19.99,79100.0,14.9808,14.9883,14.9658,14.9808,79100.0
2012-08-03 14:35:00,19.99,20.0,19.98,19.99,108900.0,14.9808,14.9883,14.9733,14.9808,108900.0
2012-08-03 14:40:00,19.99,20.0,19.98,20.0,43900.0,14.9808,14.9883,14.9733,14.9883,43900.0
2012-08-03 14:45:00,20.0,20.01,19.99,20.01,130800.0,14.9883,14.9958,14.9808,14.9958,130800.0
2012-08-03 14:50:00,20.0,20.01,19.98,20.0,324000.0,14.9883,14.9958,14.9733,14.9883,324000.0
2012-08-03 14:55:00,19.99,20.02,19.96,20.02,105400.0,14.9808,15.0033,14.9583,15.0033,105400.0
2012-08-03 15:00:00,20.02,20.06,20.01,20.04,154700.0,15.0033,15.0333,14.9958,15.0183,154700.0
2012-08-03 15:05:00,20.04,20.06,20.04,20.06,52000.0,15.0183,15.0333,15.0183,15.0333,52000.0
2012-08-03 15:10:00,20.06,20.06,20.05,20.06,26500.0,15.0333,15.0333,15.0258,15.0333,26500.0
2012-08-03 15:15:00,20.05,20.07,20.05,20.05,140500.0,15.0258,15.0407,15.0258,15.0258,140500.0
2012-08-03 15:20:00,20.05,20.08,20.05,20.08,218400.0,15.0258,15.0482,15.0258,15.0482,218400.0
2012-08-03 15:25:00,20.08,20.09,20.07,20.08,241600.0,15.0482,15.0557,15.0407,15.0482,241600.0
2012-08-03 15:30:00,20.08,20.09,20.05,20.07,171900.0,15.0482,15.0557,15.0258,15.0407,171900.0
2012-08-03 15:35:00,20.07,20.07,20.01,20.04,144700.0,15.0407,15.0407,14.9958,15.0183,144700.0
2012-08-03 15:40:00,20.04,20.08,20.01,20.05,181400.0,15.0183,15.0482,14.9958,15.0258,181400.0
2012-08-03 15:45:00,20.05,20.1,20.03,20.1,263400.0,15.0258,15.0632,15.0108,15.0632,263400.0
2012-08-03 15:50:00,20.1,20.1,20.04,20.05,276200.0,15.0632,15.0632,15.0183,15.0258,276200.0
2012-08-03 15:55:00,20.05,20.08,20.04,20.07,387900.0,15.0258,15.0482,15.0183,15.0407,387900.0
2012-08-06 09:30:00,20.05,20.07,19.91,19.94,164300.0,15.0258,15.0407,14.9208,14.9433,164300.0
2012-08-06 09:35:00,19.94,20.01,19.94,19.97,62800.0,14.9433,14.9958,14.9433,14.9658,62800.0
2012-08-06 09:40:00,19.98,20.05,19.97,20.03,111600.0,14.9733,15.0258,14.9658,15.0108,111600.0
2012-08-06 09:45:00,20.02,20.09,20.01,20.07,190900.0,15.0033,15.0557,14.9958,15.0407,190900.0
2012-08-06 09:50:00,20.07,20.1,20.03,20.04,77400.0,15.0407,15.0632,15.0108,15.0183,77400.0
2012-08-06 09:55:00,20.04,20.09,20.02,20.02,80500.0,15.0183,15.0557,15.0033,15.0033,80500.0
2012-08-06 10:00:00,20.02,20.08,20.02,20.08,85800.0,15.0033,15.0482,15.0033,15.0482,85800.0
2012-08-06 10:05:00,20.07,20.1,20.05,20.06,91400.0,15.0407,15.0632,15.0258,15.0333,91400.0
2012-08-06 10:10:00,20.06,20.08,20.03,20.04,78600.0,15.0333,15.0482,15.0108,15.0183,78600.0
2012-08-06 10:15:00,20.03,20.04,19.99,20.02,152000.0,15.0108,15.0183,14.9808,15.0033,152000.0
2012-08-06 10:20:00,20.03,20.07,20.01,20.02,74400.0,15.0108,15.0407,14.9958,15.0033,74400.0
2012-08-06 10:25:00,20.03,20.03,19.97,20.0,86600.0,15.0108,15.0108,14.9658,14.9883,86600.0
2012-08-06 10:30:00,19.99,20.02,19.98,20.0,53000.0,14.9808,15.0033,14.9733,14.9883,53000.0
2012-08-06 10:35:00,20.0,20.02,19.99,19.99,52100.0,14.9883,15.0033,14.9808,14.9808,52100.0
2012-08-06 10:40:00,19.99,20.0,19.98,19.99,35000.0,14.9808,14.9883,14.9733,14.9808,35000.0
2012-08-06 10:45:00,19.99,20.0,19.96,19.98,79500.0,14.9808,14.9883,14.9583,14.9733,79500.0
2012-08-06 10:50:00,19.98,20.0,19.98,19.99,47600.0,14.9733,14.9883,14.9733,14.9808,47600.0
2012-08-06 10:55:00,19.98,19.99,19.95,19.95,62200.0,14.9733,14.9808,14.9508,14.9508,62200.0
2012-08-06 11:00:00,19.96,19.98,19.94,19.97,89400.0,14.9583,14.9733,14.9433,14.9658,89400.0
2012-08-06 11:05:00,19.97,19.98,19.95,19.97,83900.0,14.9658,14.9733,14.9508,14.9658,83900.0
2012-08-06 11:10:00,19.97,19.97,19.94,19.96,58100.0,14.9658,14.9658,14.9433,14.9583,58100.0
2012-08-06 11:15:00,19.96,19.96,19.91,19.93,81500.0,14.9583,14.9583,14.9208,14.9358,81500.0
2012-08-06 11:20:00,19.93,19.94,19.91,19.92,59700.0,14.9358,14.9433,14.9208,14.9283,59700.0
2012-08-06 11:25:00,19.92,19.94,19.85,19.85,76100.0,14.9283,14.9433,14.8759,14.8759,76100.0
2012-08-06 11:30:00,19.86,19.87,19.82,19.84,159100.0,14.8834,14.8909,14.8534,14.8684,159100.0
2012-08-06 11:35:00,19.84,19.86,19.81,19.83,151100.0,14.8684,14.8834,14.8459,14.8609,151100.0
2012-08-06 11:40:00,19.83,19.83,19.78,19.79,72500.0,14.8609,14.8609,14.8234,14.8309,72500.0
2012-08-06 11:45:00,19.79,19.81,19.77,19.79,74000.0,14.8309,14.8459,14.8159,14.8309,74000.0
2012-08-06 11:50:00,19.79,19.81,19.78,19.78,58900.0,14.8309,14.8459,14.8234,14.8234,58900.0
2012-08-06 11:55:00,19.79,19.79,19.77,19.78,64300.0,14.8309,14.8309,14.8159,14.8234,64300.0
2012-08-06 12:00:00,19.79,19.79,19.76,19.78,63100.0,14.8309,14.8309,14.8084,14.8234,63100.0
2012-08-06 12:05:00,19.78,19.79,19.76,19.77,36000.0,14.8234,14.8309,14.8084,14.8159,36000.0
2012-08-06 12:10:00,19.78,19.79,19.76,19.78,50900.0,14.8234,14.8309,14.8084,14.8234,50900.0
2012-08-06 12:15:00,19.78,19.78,19.77,19.78,25600.0,14.8234,14.8234,14.8159,14.8234,25600.0
2012-08-06 12:20:00,19.78,19.79,19.77,19.78,34000.0,14.8234,14.8309,14.8159,14.8234,34000.0
2012-08-06 12:25:00,19.78,19.79,19.77,19.78,35300.0,14.8234,14.8309,14.8159,14.8234,35300.0
2012-08-06 12:30:00,19.77,19.8,19.77,19.79,55400.0,14.8159,14.8384,14.8159,14.8309,55400.0
2012-08-06 12:35:00,19.79,19.8,19.78,19.79,64800.0,14.8309,14.8384,14.8234,14.8309,64800.0
2012-08-06 12:40:00,19.8,19.81,19.79,19.8,34600.0,14.8384,14.8459,14.8309,14.8384,34600.0
2012-08-06 12:45:00,19.8,19.81,19.8,19.81,25400.0,14.8384,14.8459,14.8384,14.8459,25400.0
2012-08-06 12:50:00,19.81,19.83,19.8,19.82,43800.0,14.8459,14.8609,14.8384,14.8534,43800.0
2012-08-06 12:55:00,19.82,19.83,19.8,19.82,85100.0,14.8534,14.8609,14.8384,14.8534,85100.0
2012-08-06 13:00:00,19.82,19.82,19.8,19.8,41800.0,14.8534,14.8534,14.8384,14.8384,41800.0
2012-08-06 13:05:00,19.81,19.83,19.8,19.82,36800.0,14.8459,14.8609,14.8384,14.8534,36800.0
2012-08-06 13:10:00,19.81,19.84,19.81,19.84,52800.0,14.8459,14.8684,14.8459,14.8684,52800.0
2012-08-06 13:15:00,19.84,19.84,19.83,19.84,35800.0,14.8684,14.8684,14.8609,14.8684,35800.0
2012-08-06 13:20:00,19.84,19.86,19.83,19.85,57900.0,14.8684,14.8834,14.8609,14.8759,57900.0
2012-08-06 13:25:00,19.85,19.86,19.83,19.84,29000.0,14.8759,14.8834,14.8609,14.8684,29000.0
2012-08-06 13:30:00,19.83,19.87,19.82,19.87,45300.0,14.8609,14.8909,14.8534,14.8909,45300.0
2012-08-06 13:35:00,19.87,19.87,19.84,19.84,48400.0,14.8909,14.8909,14.8684,14.8684,48400.0
2012-08-06 13:40:00,19.84,19.85,19.82,19.83,40800.0,14.8684,14.8759,14.8534,14.8609,40800.0
2012-08-06 13:45:00,19.84,19.85,19.83,19.83,26700.0,14.8684,14.8759,14.8609,14.8609,26700.0
2012-08-06 13:50:00,19.83,19.85,19.82,19.84,39600.0,14.8609,14.8759,14.8534,14.8684,39600.0
2012-08-06 13:55:00,19.85,19.85,19.84,19.85,18500.0,14.8759,14.8759,14.8684,14.8759,18500.0
2012-08-06 14:00:00,19.85,19.86,19.84,19.86,41100.0,14.8759,14.8834,14.8684,14.8834,41100.0
2012-08-06 14:05:00,19.86,19.89,19.85,19.88,44400.0,14.8834,14.9059,14.8759,14.8984,44400.0
2012-08-06 14:10:00,19.89,19.89,19.86,19.86,27400.0,14.9059,14.9059,14.8834,14.8834,27400.0
2012-08-06 14:15:00,19.87,19.88,19.85,19.86,43800.0,14.8909,14.8984,14.8759,14.8834,43800.0
2012-08-06 14:20:00,19.86,19.88,19.86,19.88,33500.0,14.8834,14.8984,14.8834,14.8984,33500.0
2012-08-06 14:25:00,19.88,19.88,19.83,19.85,64800.0,14.8984,14.8984,14.8609,14.8759,64800.0
2012-08-06 14:30:00,19.85,19.87,19.84,19.85,63400.0,14.8759,14.8909,14.8684,14.8759,63400.0
2012-08-06 14:35:00,19.84,19.86,19.84,19.86,45800.0,14.8684,14.8834,14.8684,14.8834,45800.0
2012-08-06 14:40:00,19.86,19.86,19.85,19.86,23400.0,14.8834,14.8834,14.8759,14.8834,23400.0
2012-08-06 14:45:00,19.86,19.87,19.84,19.87,63000.0,14.8834,14.8909,14.8684,14.8909,63000.0
2012-08-06 14:50:00,19.87,19.89,19.86,19.89,33200.0,14.8909,14.9059,14.8834,14.9059,33200.0
2012-08-06 14:55:00,19.89,19.89,19.86,19.88,59800.0,14.9059,14.9059,14.8834,14.8984,59800.0
2012-08-06 15:00:00,19.88,19.93,19.88,19.93,127500.0,14.8984,14.9358,14.8984,14.9358,127500.0
2012-08-06 15:05:00,19.92,19.96,19.91,19.96,155500.0,14.9283,14.9583,14.9208,14.9583,155500.0
2012-08-06 15:10:00,19.96,19.97,19.95,19.96,42800.0,14.9583,14.9658,14.9508,14.9583,42800.0
2012-08-06 15:15:00,19.97,19.97,19.92,19.94,132800.0,14.9658,14.9658,14.9283,14.9433,132800.0
2012-08-06 15:20:00,19.94,19.95,19.93,19.94,96300.0,14.9433,14.9508,14.9358,14.9433,96300.0
2012-08-06 15:25:00,19.94,19.94,19.9,19.9,70900.0,14.9433,14.9433,14.9133,14.9133,70900.0
2012-08-06 15:30:00,19.9,19.94,19.89,19.93,129500.0,14.9133,14.9433,14.9059,14.9358,129500.0
2012-08-06 15:35:00,19.94,19.94,19.89,19.92,133600.0,14.9433,14.9433,14.9059,14.9283,133600.0
2012-08-06 15:40:00,19.92,19.94,19.91,19.94,56100.0,14.9283,14.9433,14.9208,14.9433,56100.0
2012-08-06 15:45:00,19.94,19.94,19.87,19.89,240100.0,14.9433,14.9433,14.8909,14.9059,240100.0
2012-08-06 15:50:00,19.89,19.91,19.89,19.91,123600.0,14.9059,14.9208,14.9059,14.9208,123600.0
2012-08-06 15:55:00,19.91,19.91,19.84,19.86,323200.0,14.9208,14.9208,14.8684,14.8834,323200.0
2012-08-07 09:30:00,19.92,20.0,19.92,19.99,133800.0,14.9283,14.9883,14.9283,14.9808,133800.0
2012-08-07 09:35:00,19.99,20.06,19.99,20.06,307800.0,14.9808,15.0333,14.9808,15.0333,307800.0
2012-08-07 09:40:00,20.06,20.2,20.05,20.2,241300.0,15.0333,15.1382,15.0258,15.1382,241300.0
2012-08-07 09:45:00,20.2,20.25,20.17,20.24,202400.0,15.1382,15.1756,15.1157,15.1681,202400.0
2012-08-07 09:50:00,20.24,20.29,20.19,20.21,153400.0,15.1681,15.2056,15.1307,15.1457,153400.0
2012-08-07 09:55:00,20.21,20.21,20.18,20.19,101200.0,15.1457,15.1457,15.1232,15.1307,101200.0
2012-08-07 10:00:00,20.2,20.29,20.19,20.28,157700.0,15.1382,15.2056,15.1307,15.1981,157700.0
2012-08-07 10:05:00,20.28,20.31,20.28,20.3,148200.0,15.1981,15.2206,15.1981,15.2131,148200.0
2012-08-07 10:10:00,20.3,20.31,20.28,20.31,91000.0,15.2131,15.2206,15.1981,15.2206,91000.0
2012-08-07 10:15:00,20.3,20.32,20.29,20.29,137600.0,15.2131,15.2281,15.2056,15.2056,137600.0
2012-08-07 10:20:00,20.28,20.29,20.24,20.29,195900.0,15.1981,15.2056,15.1681,15.2056,195900.0
2012-08-07 10:25:00,20.29,20.29,20.17,20.22,196500.0,15.2056,15.2056,15.1157,15.1532,196500.0
2012-08-07 10:30:00,20.22,20.29,20.22,20.29,143600.0,15.1532,15.2056,15.1532,15.2056,143600.0
2012-08-07 10:35:00,20.29,20.3,20.25,20.27,135300.0,15.2056,15.2131,15.1756,15.1906,135300.0
2012-08-07 10:40:00,20.26,20.27,20.24,20.25,155200.0,15.1831,15.1906,15.1681,15.1756,155200.0
2012-08-07 10:45:00,20.25,20.26,20.23,20.25,69600.0,15.1756,15.1831,15.1607,15.1756,69600.0
2012-08-07 10:50:00,20.25,20.28,20.24,20.26,102300.0,15.1756,15.1981,15.1681,15.1831,102300.0
2012-08-07 10:55:00,20.26,20.27,20.24,20.24,42900.0,15.1831,15.1906,15.1681,15.1681,42900.0
2012-08-07 11:00:00,20.25,20.26,20.24,20.25,44100.0,15.1756,15.1831,15.1681,15.1756,44100.0
2012-08-07 11:05:00,20.26,20.28,20.22,20.26,131300.0,15.1831,15.1981,15.1532,15.1831,131300.0
2012-08-07 11:10:00,20.27,20.27,20.23,20.25,117200.0,15.1906,15.1906,15.1607,15.1756,117200.0
2012-08-07 11:15:00,20.24,20.27,20.23,20.26,132200.0,15.1681,15.1906,15.1607,15.1831,132200.0
2012-08-07 11:20:00,20.27,20.32,20.25,20.32,288600.0,15.1906,15.2281,15.1756,15.2281,288600.0
2012-08-07 11:25:00,20.32,20.34,20.31,20.32,141800.0,15.2281,15.2431,15.2206,15.2281,141800.0
2012-08-07 11:30:00,20.32,20.35,20.3,20.3,122300.0,15.2281,15.2506,15.2131,15.2131,122300.0
2012-08-07 11:35:00,20.3,20.35,20.3,20.35,158400.0,15.2131,15.2506,15.2131,15.2506,158400.0
2012-08-07 11:40:00,20.35,20.38,20.34,20.36,121600.0,15.2506,15.2731,15.2431,15.2581,121600.0
2012-08-07 11:45:00,20.36,20.4,20.35,20.39,135900.0,15.2581,15.2881,15.2506,15.2806,135900.0
2012-08-07 11:50:00,20.4,20.4,20.37,20.38,56700.0,15.2881,15.2881,15.2656,15.2731,56700.0
2012-08-07 11:55:00,20.37,20.39,20.37,20.39,45800.0,15.2656,15.2806,15.2656,15.2806,45800.0
2012-08-07 12:00:00,20.39,20.4,20.39,20.39,78000.0,15.2806,15.2881,15.2806,15.2806,78000.0
2012-08-07 12:05:00,20.4,20.43,20.39,20.43,105800.0,15.2881,15.3105,15.2806,15.3105,105800.0
2012-08-07 12:10:00,20.43,20.43,20.41,20.42,87900.0,15.3105,15.3105,15.2955,15.303,87900.0
2012-08-07 12:15:00,20.41,20.45,20.41,20.43,269400.0,15.2955,15.3255,15.2955,15.3105,269400.0
2012-08-07 12:20:00,20.43,20.46,20.42,20.45,79100.0,15.3105,15.333,15.303,15.3255,79100.0
2012-08-07 12:25:00,20.46,20.5,20.46,20.5,90900.0,15.333,15.363,15.333,15.363,90900.0
2012-08-07 12:30:00,20.49,20.5,20.48,20.48,97300.0,15.3555,15.363,15.348,15.348,97300.0
2012-08-07 12:35:00,20.49,20.5,20.47,20.5,29200.0,15.3555,15.363,15.3405,15.363,29200.0
2012-08-07 12:40:00,20.49,20.5,20.48,20.49,112700.0,15.3555,15.363,15.348,15.3555,112700.0
2012-08-07 12:45:00,20.49,20.5,20.49,20.5,152700.0,15.3555,15.363,15.3555,15.363,152700.0
2012-08-07 12:50:00,20.49,20.5,20.49,20.49,29700.0,15.3555,15.363,15.3555,15.3555,29700.0
2012-08-07 12:55:00,20.49,20.49,20.47,20.48,98200.0,15.3555,15.3555,15.3405,15.348,98200.0
2012-08-07 13:00:00,20.48,20.49,20.45,20.46,89600.0,15.348,15.3555,15.3255,15.333,89600.0
2012-08-07 13:05:00,20.46,20.47,20.44,20.44,92300.0,15.333,15.3405,15.318,15.318,92300.0
2012-08-07 13:10:00,20.44,20.45,20.42,20.45,141800.0,15.318,15.3255,15.303,15.3255,141800.0
2012-08-07 13:15:00,20.45,20.45,20.44,20.44,13600.0,15.3255,15.3255,15.318,15.318,13600.0
2012-08-07 13:20:00,20.44,20.45,20.43,20.44,55400.0,15.318,15.3255,15.3105,15.318,55400.0
2012-08-07 13:25:00,20.43,20.45,20.42,20.44,96600.0,15.3105,15.3255,15.303,15.318,96600.0
2012-08-07 13:30:00,20.45,20.46,20.44,20.45,79200.0,15.3255,15.333,15.318,15.3255,79200.0
2012-08-07 13:35:00,20.45,20.47,20.44,20.45,196600.0,15.3255,15.3405,15.318,15.3255,196600.0
2012-08-07 13:40:00,20.46,20.47,20.45,20.47,12700.0,15.333,15.3405,15.3255,15.3405,12700.0
2012-08-07 13:45:00,20.46,20.47,20.44,20.45,123600.0,15.333,15.3405,15.318,15.3255,123600.0
2012-08-07 13:50:00,20.45,20.47,20.44,20.45,99600.0,15.3255,15.3405,15.318,15.3255,99600.0
2012-08-07 13:55:00,20.46,20.5,20.45,20.5,50200.0,15.333,15.363,15.3255,15.363,50200.0
2012-08-07 14:00:00,20.5,20.5,20.46,20.47,94200.0,15.363,15.363,15.333,15.3405,94200.0
2012-08-07 14:05:00,20.46,20.46,20.44,20.44,22300.0,15.333,15.333,15.318,15.318,22300.0
2012-08-07 14:10:00,20.45,20.45,20.43,20.43,58300.0,15.3255,15.3255,15.3105,15.3105,58300.0
2012-08-07 14:15:00,20.43,20.45,20.41,20.45,79500.0,15.3105,15.3255,15.2955,15.3255,79500.0
2012-08-07 14:20:00,20.45,20.48,20.44,20.47,41800.0,15.3255,15.348,15.318,15.3405,41800.0
2012-08-07 14:25:00,20.47,20.52,20.47,20.49,180000.0,15.3405,15.378,15.3405,15.3555,180000.0
2012-08-07 14:30:00,20.48,20.48,20.43,20.43,58100.0,15.348,15.348,15.3105,15.3105,58100.0
2012-08-07 14:35:00,20.42,20.49,20.42,20.48,92700.0,15.303,15.3555,15.303,15.348,92700.0
2012-08-07 14:40:00,20.48,20.48,20.47,20.47,16100.0,15.348,15.348,15.3405,15.3405,16100.0
2012-08-07 14:45:00,20.48,20.5,20.47,20.49,102400.0,15.348,15.363,15.3405,15.3555,102400.0
2012-08-07 14:50:00,20.5,20.5,20.48,20.48,62900.0,15.363,15.363,15.348,15.348,62900.0
2012-08-07 14:55:00,20.48,20.48,20.37,20.41,87700.0,15.348,15.348,15.2656,15.2955,87700.0
2012-08-07 15:00:00,20.41,20.46,20.4,20.46,48300.0,15.2955,15.333,15.2881,15.333,48300.0
2012-08-07 15:05:00,20.46,20.49,20.46,20.46,93100.0,15.333,15.3555,15.333,15.333,93100.0
2012-08-07 15:10:00,20.47,20.47,20.42,20.42,96000.0,15.3405,15.3405,15.303,15.303,96000.0
2012-08-07 15:15:00,20.42,20.46,20.4,20.44,96200.0,15.303,15.333,15.2881,15.318,96200.0
2012-08-07 15:20:00,20.44,20.48,20.42,20.45,147900.0,15.318,15.348,15.303,15.3255,147900.0
2012-08-07 15:25:00,20.45,20.45,20.41,20.42,79700.0,15.3255,15.3255,15.2955,15.303,79700.0
2012-08-07 15:30:00,20.41,20.42,20.37,20.41,315000.0,15.2955,15.303,15.2656,15.2955,315000.0
2012-08-07 15:35:00,20.4,20.41,20.38,20.38,72000.0,15.2881,15.2955,15.2731,15.2731,72000.0
2012-08-07 15:40:00,20.39,20.41,20.38,20.4,123600.0,15.2806,15.2955,15.2731,15.2881,123600.0
2012-08-07 15:45:00,20.4,20.43,20.38,20.38,173900.0,15.2881,15.3105,15.2731,15.2731,173900.0
2012-08-07 15:50:00,20.39,20.39,20.36,20.36,192400.0,15.2806,15.2806,15.2581,15.2581,192400.0
2012-08-07 15:55:00,20.37,20.42,20.36,20.42,405500.0,15.2656,15.303,15.2581,15.303,405500.0
2012-08-08 09:30:00,20.14,20.22,20.05,20.12,213600.0,15.0932,15.1532,15.0258,15.0782,213600.0
2012-08-08 09:35:00,20.12,20.29,20.11,20.22,138200.0,15.0782,15.2056,15.0707,15.1532,138200.0
2012-08-08 09:40:00,20.23,20.28,20.2,20.21,70100.0,15.1607,15.1981,15.1382,15.1457,70100.0
2012-08-08 09:45:00,20.21,20.23,20.19,20.23,27900.0,15.1457,15.1607,15.1307,15.1607,27900.0
2012-08-08 09:50:00,20.24,20.29,20.23,20.29,59500.0,15.1681,15.2056,15.1607,15.2056,59500.0
2012-08-08 09:55:00,20.28,20.29,20.21,20.22,142200.0,15.1981,15.2056,15.1457,15.1532,142200.0
2012-08-08 10:00:00,20.22,20.22,20.17,20.17,82900.0,15.1532,15.1532,15.1157,15.1157,82900.0
2012-08-08 10:05:00,20.17,20.24,20.16,20.22,66700.0,15.1157,15.1681,15.1082,15.1532,66700.0
2012-08-08 10:10:00,20.23,20.25,20.2,20.22,114100.0,15.1607,15.1756,15.1382,15.1532,114100.0
2012-08-08 10:15:00,20.22,20.26,20.22,20.25,29700.0,15.1532,15.1831,15.1532,15.1756,29700.0
2012-08-08 10:20:00,20.25,20.29,20.23,20.28,130900.0,15.1756,15.2056,15.1607,15.1981,130900.0
2012-08-08 10:25:00,20.26,20.35,20.26,20.35,67800.0,15.1831,15.2506,15.1831,15.2506,67800.0
2012-08-08 10:30:00,20.35,20.37,20.3,20.3,52700.0,15.2506,15.2656,15.2131,15.2131,52700.0
2012-08-08 10:35:00,20.31,20.32,20.28,20.3,28800.0,15.2206,15.2281,15.1981,15.2131,28800.0
2012-08-08 10:40:00,20.3,20.32,20.29,20.3,20100.0,15.2131,15.2281,15.2056,15.2131,20100.0
2012-08-08 10:45:00,20.31,20.34,20.29,20.34,113700.0,15.2206,15.2431,15.2056,15.2431,113700.0
2012-08-08 10:50:00,20.34,20.37,20.3,20.35,112100.0,15.2431,15.2656,15.2131,15.2506,112100.0
2012-08-08 10:55:00,20.35,20.35,20.34,20.34,6500.0,15.2506,15.2506,15.2431,15.2431,6500.0
2012-08-08 11:00:00,20.34,20.35,20.29,20.29,25100.0,15.2431,15.2506,15.2056,15.2056,25100.0
2012-08-08 11:05:00,20.3,20.3,20.25,20.27,47200.0,15.2131,15.2131,15.1756,15.1906,47200.0
2012-08-08 11:10:00,20.27,20.35,20.27,20.34,24500.0,15.1906,15.2506,15.1906,15.2431,24500.0
2012-08-08 11:15:00,20.34,20.36,20.33,20.35,80100.0,15.2431,15.2581,15.2356,15.2506,80100.0
2012-08-08 11:20:00,20.35,20.35,20.33,20.34,22300.0,15.2506,15.2506,15.2356,15.2431,22300.0
2012-08-08 11:25:00,20.34,20.35,20.34,20.34,87800.0,15.2431,15.2506,15.2431,15.2431,87800.0
2012-08-08 11:30:00,20.35,20.35,20.34,20.35,33700.0,15.2506,15.2506,15.2431,15.2506,33700.0
2012-08-08 11:35:00,20.35,20.35,20.34,20.35,11100.0,15.2506,15.2506,15.2431,15.2506,11100.0
2012-08-08 11:40:00,20.35,20.35,20.34,20.35,11300.0,15.2506,15.2506,15.2431,15.2506,11300.0
2012-08-08 11:45:00,20.35,20.35,20.3,20.34,72100.0,15.2506,15.2506,15.2131,15.2431,72100.0
2012-08-08 11:50:00,20.34,20.35,20.32,20.34,105900.0,15.2431,15.2506,15.2281,15.2431,105900.0
2012-08-08 11:55:00,20.35,20.35,20.32,20.33,22700.0,15.2506,15.2506,15.2281,15.2356,22700.0
2012-08-08 12:00:00,20.34,20.34,20.33,20.33,15000.0,15.2431,15.2431,15.2356,15.2356,15000.0
2012-08-08 12:05:00,20.33,20.34,20.33,20.34,12900.0,15.2356,15.2431,15.2356,15.2431,12900.0
2012-08-08 12:10:00,20.34,20.34,20.33,20.34,8800.0,15.2431,15.2431,15.2356,15.2431,8800.0
2012-08-08 12:15:00,20.34,20.35,20.33,20.35,74100.0,15.2431,15.2506,15.2356,15.2506,74100.0
2012-08-08 12:20:00,20.34,20.35,20.34,20.34,34000.0,15.2431,15.2506,15.2431,15.2431,34000.0
2012-08-08 12:25:00,20.34,20.35,20.32,20.32,37600.0,15.2431,15.2506,15.2281,15.2281,37600.0
2012-08-08 12:30:00,20.32,20.35,20.32,20.35,26800.0,15.2281,15.2506,15.2281,15.2506,26800.0
2012-08-08 12:35:00,20.35,20.35,20.34,20.35,9100.0,15.2506,15.2506,15.2431,15.2506,9100.0
2012-08-08 12:40:00,20.35,20.35,20.32,20.32,33300.0,15.2506,15.2506,15.2281,15.2281,33300.0
2012-08-08 12:45:00,20.33,20.33,20.3,20.31,23200.0,15.2356,15.2356,15.2131,15.2206,23200.0
2012-08-08 12:50:00,20.3,20.34,20.29,20.32,31700.0,15.2131,15.2431,15.2056,15.2281,31700.0
2012-08-08 12:55:00,20.32,20.35,20.32,20.35,23900.0,15.2281,15.2506,15.2281,15.2506,23900.0
2012-08-08 13:00:00,20.35,20.36,20.34,20.35,46300.0,15.2506,15.2581,15.2431,15.2506,46300.0
2012-08-08 13:05:00,20.34,20.39,20.34,20.36,155800.0,15.2431,15.2806,15.2431,15.2581,155800.0
2012-08-08 13:10:00,20.36,20.37,20.35,20.37,51000.0,15.2581,15.2656,15.2506,15.2656,51000.0
2012-08-08 13:15:00,20.37,20.38,20.37,20.38,16900.0,15.2656,15.2731,15.2656,15.2731,16900.0
2012-08-08 13:20:00,20.38,20.43,20.37,20.42,67500.0,15.2731,15.3105,15.2656,15.303,67500.0
2012-08-08 13:25:00,20.43,20.45,20.41,20.43,46100.0,15.3105,15.3255,15.2955,15.3105,46100.0
2012-08-08 13:30:00,20.43,20.44,20.42,20.43,43600.0,15.3105,15.318,15.303,15.3105,43600.0
2012-08-08 13:35:00,20.44,20.45,20.42,20.42,66900.0,15.318,15.3255,15.303,15.303,66900.0
2012-08-08 13:40:00,20.42,20.42,20.37,20.38,26300.0,15.303,15.303,15.2656,15.2731,26300.0
2012-08-08 13:45:00,20.38,20.4,20.37,20.4,38700.0,15.2731,15.2881,15.2656,15.2881,38700.0
2012-08-08 13:50:00,20.39,20.39,20.38,20.38,76100.0,15.2806,15.2806,15.2731,15.2731,76100.0
2012-08-08 13:55:00,20.38,20.38,20.35,20.36,59200.0,15.2731,15.2731,15.2506,15.2581,59200.0
2012-08-08 14:00:00,20.37,20.38,20.35,20.38,39900.0,15.2656,15.2731,15.2506,15.2731,39900.0
2012-08-08 14:05:00,20.38,20.38,20.37,20.37,17300.0,15.2731,15.2731,15.2656,15.2656,17300.0
2012-08-08 14:10:00,20.37,20.43,20.37,20.4,114200.0,15.2656,15.3105,15.2656,15.2881,114200.0
2012-08-08 14:15:00,20.4,20.41,20.38,20.38,17400.0,15.2881,15.2955,15.2731,15.2731,17400.0
2012-08-08 14:20:00,20.38,20.41,20.37,20.38,40700.0,15.2731,15.2955,15.2656,15.2731,40700.0
2012-08-08 14:25:00,20.38,20.41,20.37,20.41,21600.0,15.2731,15.2955,15.2656,15.2955,21600.0
2012-08-08 14:30:00,20.4,20.41,20.39,20.39,23100.0,15.2881,15.2955,15.2806,15.2806,23100.0
2012-08-08 14:35:00,20.39,20.39,20.37,20.38,24700.0,15.2806,15.2806,15.2656,15.2731,24700.0
2012-08-08 14:40:00,20.38,20.4,20.36,20.38,42200.0,15.2731,15.2881,15.2581,15.2731,42200.0
2012-08-08 14:45:00,20.38,20.39,20.34,20.37,37300.0,15.2731,15.2806,15.2431,15.2656,37300.0
2012-08-08 14:50:00,20.37,20.38,20.34,20.37,37700.0,15.2656,15.2731,15.2431,15.2656,37700.0
2012-08-08 14:55:00,20.37,20.37,20.35,20.35,34300.0,15.2656,15.2656,15.2506,15.2506,34300.0
2012-08-08 15:00:00,20.35,20.37,20.35,20.35,34600.0,15.2506,15.2656,15.2506,15.2506,34600.0
2012-08-08 15:05:00,20.36,20.36,20.34,20.35,37900.0,15.2581,15.2581,15.2431,15.2506,37900.0
2012-08-08 15:10:00,20.35,20.4,20.35,20.39,50000.0,15.2506,15.2881,15.2506,15.2806,50000.0
2012-08-08 15:15:00,20.39,20.39,20.35,20.36,40000.0,15.2806,15.2806,15.2506,15.2581,40000.0
2012-08-08 15:20:00,20.36,20.39,20.35,20.37,57300.0,15.2581,15.2806,15.2506,15.2656,57300.0
2012-08-08 15:25:00,20.37,20.42,20.37,20.41,87800.0,15.2656,15.303,15.2656,15.2955,87800.0
2012-08-08 15:30:00,20.4,20.44,20.4,20.41,119700.0,15.2881,15.318,15.2881,15.2955,119700.0
2012-08-08 15:35:00,20.4,20.4,20.35,20.35,112400.0,15.2881,15.2881,15.2506,15.2506,112400.0
2012-08-08 15:40:00,20.35,20.38,20.33,20.33,81900.0,15.2506,15.2731,15.2356,15.2356,81900.0
2012-08-08 15:45:00,20.33,20.38,20.33,20.37,90500.0,15.2356,15.2731,15.2356,15.2656,90500.0
2012-08-08 15:50:00,20.38,20.38,20.35,20.35,123600.0,15.2731,15.2731,15.2506,15.2506,123600.0
2012-08-08 15:55:00,20.35,20.39,20.35,20.39,217700.0,15.2506,15.2806,15.2506,15.2806,217700.0
2012-08-09 09:30:00,20.37,20.38,20.21,20.25,153600.0,15.2656,15.2731,15.1457,15.1756,153600.0
2012-08-09 09:35:00,20.26,20.38,20.24,20.34,50500.0,15.1831,15.2731,15.1681,15.2431,50500.0
2012-08-09 09:40:00,20.36,20.5,20.35,20.48,151100.0,15.2581,15.363,15.2506,15.348,151100.0
2012-08-09 09:45:00,20.49,20.5,20.4,20.41,56100.0,15.3555,15.363,15.2881,15.2955,56100.0
2012-08-09 09:50:00,20.4,20.46,20.36,20.44,116200.0,15.2881,15.333,15.2581,15.318,116200.0
2012-08-09 09:55:00,20.44,20.52,20.43,20.49,109000.0,15.318,15.378,15.3105,15.3555,109000.0
2012-08-09 10:00:00,20.48,20.49,20.38,20.45,75800.0,15.348,15.3555,15.2731,15.3255,75800.0
2012-08-09 10:05:00,20.45,20.47,20.44,20.46,24800.0,15.3255,15.3405,15.318,15.333,24800.0
2012-08-09 10:10:00,20.47,20.6,20.46,20.57,357800.0,15.3405,15.4379,15.333,15.4155,357800.0
2012-08-09 10:15:00,20.58,20.7,20.54,20.65,365100.0,15.4229,15.5129,15.393,15.4754,365100.0
2012-08-09 10:20:00,20.64,20.68,20.59,20.67,157600.0,15.4679,15.4979,15.4304,15.4904,157600.0
2012-08-09 10:25:00,20.68,20.68,20.65,20.66,143100.0,15.4979,15.4979,15.4754,15.4829,143100.0
2012-08-09 10:30:00,20.66,20.68,20.66,20.68,124700.0,15.4829,15.4979,15.4829,15.4979,124700.0
2012-08-09 10:35:00,20.68,20.68,20.65,20.66,78400.0,15.4979,15.4979,15.4754,15.4829,78400.0
2012-08-09 10:40:00,20.65,20.68,20.65,20.66,74800.0,15.4754,15.4979,15.4754,15.4829,74800.0
2012-08-09 10:45:00,20.66,20.71,20.66,20.71,71200.0,15.4829,15.5204,15.4829,15.5204,71200.0
2012-08-09 10:50:00,20.71,20.75,20.69,20.75,149400.0,15.5204,15.5503,15.5054,15.5503,149400.0
2012-08-09 10:55:00,20.75,20.8,20.69,20.69,175700.0,15.5503,15.5878,15.5054,15.5054,175700.0
2012-08-09 11:00:00,20.7,20.77,20.7,20.76,142400.0,15.5129,15.5653,15.5129,15.5578,142400.0
2012-08-09 11:05:00,20.77,20.79,20.71,20.77,201800.0,15.5653,15.5803,15.5204,15.5653,201800.0
2012-08-09 11:10:00,20.77,20.77,20.73,20.74,92300.0,15.5653,15.5653,15.5354,15.5429,92300.0
2012-08-09 11:15:00,20.75,20.75,20.73,20.73,76600.0,15.5503,15.5503,15.5354,15.5354,76600.0
2012-08-09 11:20:00,20.74,20.79,20.73,20.77,85300.0,15.5429,15.5803,15.5354,15.5653,85300.0
2012-08-09 11:25:00,20.77,20.8,20.77,20.8,67000.0,15.5653,15.5878,15.5653,15.5878,67000.0
2012-08-09 11:30:00,20.79,20.81,20.78,20.8,36300.0,15.5803,15.5953,15.5728,15.5878,36300.0
2012-08-09 11:35:00,20.8,20.82,20.79,20.81,191600.0,15.5878,15.6028,15.5803,15.5953,191600.0
2012-08-09 11:40:00,20.81,20.82,20.73,20.75,106100.0,15.5953,15.6028,15.5354,15.5503,106100.0
2012-08-09 11:45:00,20.74,20.74,20.7,20.71,58900.0,15.5429,15.5429,15.5129,15.5204,58900.0
2012-08-09 11:50:00,20.71,20.72,20.65,20.67,152500.0,15.5204,15.5279,15.4754,15.4904,152500.0
2012-08-09 11:55:00,20.67,20.68,20.65,20.67,91200.0,15.4904,15.4979,15.4754,15.4904,91200.0
2012-08-09 12:00:00,20.68,20.68,20.63,20.64,81100.0,15.4979,15.4979,15.4604,15.4679,81100.0
2012-08-09 12:05:00,20.64,20.65,20.62,20.64,26300.0,15.4679,15.4754,15.4529,15.4679,26300.0
2012-08-09 12:10:00,20.65,20.7,20.64,20.69,32300.0,15.4754,15.5129,15.4679,15.5054,32300.0
2012-08-09 12:15:00,20.69,20.7,20.68,20.69,19700.0,15.5054,15.5129,15.4979,15.5054,19700.0
2012-08-09 12:20:00,20.68,20.69,20.63,20.64,33000.0,15.4979,15.5054,15.4604,15.4679,33000.0
2012-08-09 12:25:00,20.65,20.68,20.64,20.66,27700.0,15.4754,15.4979,15.4679,15.4829,27700.0
2012-08-09 12:30:00,20.66,20.72,20.66,20.68,53000.0,15.4829,15.5279,15.4829,15.4979,53000.0
2012-08-09 12:35:00,20.68,20.7,20.65,20.67,166500.0,15.4979,15.5129,15.4754,15.4904,166500.0
2012-08-09 12:40:00,20.66,20.7,20.66,20.7,21900.0,15.4829,15.5129,15.4829,15.5129,21900.0
2012-08-09 12:45:00,20.7,20.74,20.7,20.73,28900.0,15.5129,15.5429,15.5129,15.5354,28900.0
2012-08-09 12:50:00,20.74,20.76,20.74,20.76,40700.0,15.5429,15.5578,15.5429,15.5578,40700.0
2012-08-09 12:55:00,20.75,20.77,20.74,20.77,27700.0,15.5503,15.5653,15.5429,15.5653,27700.0
2012-08-09 13:00:00,20.77,20.78,20.75,20.76,40800.0,15.5653,15.5728,15.5503,15.5578,40800.0
2012-08-09 13:05:00,20.76,20.76,20.71,20.73,30500.0,15.5578,15.5578,15.5204,15.5354,30500.0
2012-08-09 13:10:00,20.73,20.73,20.7,20.71,13900.0,15.5354,15.5354,15.5129,15.5204,13900.0
2012-08-09 13:15:00,20.71,20.71,20.69,20.7,23700.0,15.5204,15.5204,15.5054,15.5129,23700.0
2012-08-09 13:20:00,20.7,20.7,20.69,20.7,11600.0,15.5129,15.5129,15.5054,15.5129,11600.0
2012-08-09 13:25:00,20.69,20.71,20.69,20.69,28000.0,15.5054,15.5204,15.5054,15.5054,28000.0
2012-08-09 13:30:00,20.69,20.7,20.69,20.69,16400.0,15.5054,15.5129,15.5054,15.5054,16400.0
2012-08-09 13:35:00,20.69,20.71,20.68,20.7,65100.0,15.5054,15.5204,15.4979,15.5129,65100.0
2012-08-09 13:40:00,20.7,20.7,20.68,20.69,22300.0,15.5129,15.5129,15.4979,15.5054,22300.0
2012-08-09 13:45:00,20.68,20.68,20.64,20.64,39900.0,15.4979,15.4979,15.4679,15.4679,39900.0
2012-08-09 13:50:00,20.64,20.66,20.63,20.64,40400.0,15.4679,15.4829,15.4604,15.4679,40400.0
2012-08-09 13:55:00,20.64,20.64,20.6,20.62,44500.0,15.4679,15.4679,15.4379,15.4529,44500.0
2012-08-09 14:00:00,20.62,20.65,20.6,20.6,29800.0,15.4529,15.4754,15.4379,15.4379,29800.0
2012-08-09 14:05:00,20.6,20.61,20.57,20.59,53500.0,15.4379,15.4454,15.4155,15.4304,53500.0
2012-08-09 14:10:00,20.59,20.59,20.53,20.54,65500.0,15.4304,15.4304,15.3855,15.393,65500.0
2012-08-09 14:15:00,20.53,20.59,20.53,20.59,21600.0,15.3855,15.4304,15.3855,15.4304,21600.0
2012-08-09 14:20:00,20.58,20.62,20.56,20.57,184000.0,15.4229,15.4529,15.408,15.4155,184000.0
2012-08-09 14:25:00,20.56,20.59,20.56,20.58,80900.0,15.408,15.4304,15.408,15.4229,80900.0
2012-08-09 14:30:00,20.58,20.62,20.58,20.61,25200.0,15.4229,15.4529,15.4229,15.4454,25200.0
2012-08-09 14:35:00,20.62,20.64,20.62,20.64,20200.0,15.4529,15.4679,15.4529,15.4679,20200.0
2012-08-09 14:40:00,20.64,20.64,20.63,20.63,17900.0,15.4679,15.4679,15.4604,15.4604,17900.0
2012-08-09 14:45:00,20.64,20.66,20.63,20.65,41200.0,15.4679,15.4829,15.4604,15.4754,41200.0
2012-08-09 14:50:00,20.64,20.65,20.62,20.62,35800.0,15.4679,15.4754,15.4529,15.4529,35800.0
2012-08-09 14:55:00,20.63,20.64,20.62,20.62,35800.0,15.4604,15.4679,15.4529,15.4529,35800.0
2012-08-09 15:00:00,20.63,20.64,20.62,20.63,24600.0,15.4604,15.4679,15.4529,15.4604,24600.0
2012-08-09 15:05:00,20.62,20.63,20.61,20.63,35500.0,15.4529,15.4604,15.4454,15.4604,35500.0
2012-08-09 15:10:00,20.62,20.62,20.61,20.62,54600.0,15.4529,15.4529,15.4454,15.4529,54600.0
2012-08-09 15:15:00,20.62,20.64,20.61,20.64,43800.0,15.4529,15.4679,15.4454,15.4679,43800.0
2012-08-09 15:20:00,20.64,20.64,20.61,20.63,52400.0,15.4679,15.4679,15.4454,15.4604,52400.0
2012-08-09 15:25:00,20.64,20.65,20.63,20.63,34200.0,15.4679,15.4754,15.4604,15.4604,34200.0
2012-08-09 15:30:00,20.64,20.65,20.62,20.62,115500.0,15.4679,15.4754,15.4529,15.4529,115500.0
2012-08-09 15:35:00,20.61,20.64,20.61,20.64,30900.0,15.4454,15.4679,15.4454,15.4679,30900.0
2012-08-09 15:40:00,20.64,20.66,20.63,20.66,59200.0,15.4679,15.4829,15.4604,15.4829,59200.0
2012-08-09 15:45:00,20.66,20.69,20.63,20.66,147100.0,15.4829,15.5054,15.4604,15.4829,147100.0
2012-08-09 15:50:00,20.66,20.66,20.61,20.61,166100.0,15.4829,15.4829,15.4454,15.4454,166100.0
2012-08-09 15:55:00,20.61,20.65,20.61,20.65,303800.0,15.4454,15.4754,15.4454,15.4754,303800.0
2012-08-10 09:30:00,20.54,20.59,20.31,20.34,162200.0,15.393,15.4304,15.2206,15.2431,162200.0
2012-08-10 09:35:00,20.34,20.5,20.33,20.49,49600.0,15.2431,15.363,15.2356,15.3555,49600.0
2012-08-10 09:40:00,20.49,20.64,20.48,20.61,83200.0,15.3555,15.4679,15.348,15.4454,83200.0
2012-08-10 09:45:00,20.6,20.7,20.6,20.62,111100.0,15.4379,15.5129,15.4379,15.4529,111100.0
2012-08-10 09:50:00,20.61,20.61,20.46,20.48,61400.0,15.4454,15.4454,15.333,15.348,61400.0
2012-08-10 09:55:00,20.48,20.52,20.45,20.52,23300.0,15.348,15.378,15.3255,15.378,23300.0
2012-08-10 10:00:00,20.52,20.54,20.46,20.51,177600.0,15.378,15.393,15.333,15.3705,177600.0
2012-08-10 10:05:00,20.51,20.52,20.37,20.41,94100.0,15.3705,15.378,15.2656,15.2955,94100.0
2012-08-10 10:10:00,20.41,20.49,20.41,20.47,40600.0,15.2955,15.3555,15.2955,15.3405,40600.0
2012-08-10 10:15:00,20.49,20.49,20.37,20.4,97500.0,15.3555,15.3555,15.2656,15.2881,97500.0
2012-08-10 10:20:00,20.4,20.43,20.38,20.41,48400.0,15.2881,15.3105,15.2731,15.2955,48400.0
2012-08-10 10:25:00,20.42,20.47,20.42,20.45,32000.0,15.303,15.3405,15.303,15.3255,32000.0
2012-08-10 10:30:00,20.45,20.5,20.45,20.46,37600.0,15.3255,15.363,15.3255,15.333,37600.0
2012-08-10 10:35:00,20.48,20.5,20.48,20.5,16900.0,15.348,15.363,15.348,15.363,16900.0
2012-08-10 10:40:00,20.5,20.52,20.49,20.5,19400.0,15.363,15.378,15.3555,15.363,19400.0
2012-08-10 10:45:00,20.49,20.51,20.46,20.5,165700.0,15.3555,15.3705,15.333,15.363,165700.0
2012-08-10 10:50:00,20.49,20.49,20.46,20.47,27900.0,15.3555,15.3555,15.333,15.3405,27900.0
2012-08-10 10:55:00,20.47,20.48,20.46,20.47,39500.0,15.3405,15.348,15.333,15.3405,39500.0
2012-08-10 11:00:00,20.47,20.5,20.39,20.39,81400.0,15.3405,15.363,15.2806,15.2806,81400.0
2012-08-10 11:05:00,20.39,20.42,20.38,20.4,76100.0,15.2806,15.303,15.2731,15.2881,76100.0
2012-08-10 11:10:00,20.4,20.4,20.38,20.39,64200.0,15.2881,15.2881,15.2731,15.2806,64200.0
2012-08-10 11:15:00,20.4,20.42,20.39,20.41,44100.0,15.2881,15.303,15.2806,15.2955,44100.0
2012-08-10 11:20:00,20.42,20.47,20.42,20.45,38100.0,15.303,15.3405,15.303,15.3255,38100.0
2012-08-10 11:25:00,20.46,20.53,20.45,20.52,48000.0,15.333,15.3855,15.3255,15.378,48000.0
2012-08-10 11:30:00,20.52,20.52,20.44,20.44,80500.0,15.378,15.378,15.318,15.318,80500.0
2012-08-10 11:35:00,20.44,20.49,20.44,20.47,40000.0,15.318,15.3555,15.318,15.3405,40000.0
2012-08-10 11:40:00,20.48,20.5,20.46,20.46,34400.0,15.348,15.363,15.333,15.333,34400.0
2012-08-10 11:45:00,20.46,20.46,20.43,20.43,47200.0,15.333,15.333,15.3105,15.3105,47200.0
2012-08-10 11:50:00,20.44,20.49,20.44,20.46,49100.0,15.318,15.3555,15.318,15.333,49100.0
2012-08-10 11:55:00,20.47,20.49,20.45,20.45,49800.0,15.3405,15.3555,15.3255,15.3255,49800.0
2012-08-10 12:00:00,20.46,20.48,20.45,20.47,36500.0,15.333,15.348,15.3255,15.3405,36500.0
2012-08-10 12:05:00,20.46,20.48,20.46,20.46,52900.0,15.333,15.348,15.333,15.333,52900.0
2012-08-10 12:10:00,20.47,20.49,20.46,20.48,23700.0,15.3405,15.3555,15.333,15.348,23700.0
2012-08-10 12:15:00,20.47,20.48,20.46,20.48,8600.0,15.3405,15.348,15.333,15.348,8600.0
2012-08-10 12:20:00,20.47,20.5,20.47,20.5,46100.0,15.3405,15.363,15.3405,15.363,46100.0
2012-08-10 12:25:00,20.49,20.51,20.49,20.5,6000.0,15.3555,15.3705,15.3555,15.363,6000.0
2012-08-10 12:30:00,20.51,20.52,20.47,20.47,30700.0,15.3705,15.378,15.3405,15.3405,30700.0
2012-08-10 12:35:00,20.47,20.48,20.47,20.48,4200.0,15.3405,15.348,15.3405,15.348,4200.0
2012-08-10 12:40:00,20.47,20.48,20.46,20.47,9600.0,15.3405,15.348,15.333,15.3405,9600.0
2012-08-10 12:45:00,20.47,20.49,20.45,20.46,19000.0,15.3405,15.3555,15.3255,15.333,19000.0
2012-08-10 12:50:00,20.46,20.48,20.45,20.48,24400.0,15.333,15.348,15.3255,15.348,24400.0
2012-08-10 12:55:00,20.48,20.49,20.47,20.47,10700.0,15.348,15.3555,15.3405,15.3405,10700.0
2012-08-10 13:00:00,20.48,20.48,20.46,20.46,6200.0,15.348,15.348,15.333,15.333,6200.0
2012-08-10 13:05:00,20.46,20.47,20.44,20.45,23000.0,15.333,15.3405,15.318,15.3255,23000.0
2012-08-10 13:10:00,20.46,20.46,20.42,20.43,48400.0,15.333,15.333,15.303,15.3105,48400.0
2012-08-10 13:15:00,20.43,20.44,20.42,20.43,55400.0,15.3105,15.318,15.303,15.3105,55400.0
2012-08-10 13:20:00,20.43,20.43,20.41,20.42,43300.0,15.3105,15.3105,15.2955,15.303,43300.0
2012-08-10 13:25:00,20.42,20.42,20.41,20.41,4200.0,15.303,15.303,15.2955,15.2955,4200.0
2012-08-10 13:30:00,20.42,20.42,20.39,20.39,100200.0,15.303,15.303,15.2806,15.2806,100200.0
2012-08-10 13:35:00,20.39,20.4,20.39,20.39,22000.0,15.2806,15.2881,15.2806,15.2806,22000.0
2012-08-10 13:40:00,20.39,20.42,20.39,20.4,75000.0,15.2806,15.303,15.2806,15.2881,75000.0
2012-08-10 13:45:00,20.4,20.4,20.37,20.38,123200.0,15.2881,15.2881,15.2656,15.2731,123200.0
2012-08-10 13:50:00,20.38,20.38,20.35,20.35,34700.0,15.2731,15.2731,15.2506,15.2506,34700.0
2012-08-10 13:55:00,20.35,20.43,20.35,20.43,39500.0,15.2506,15.3105,15.2506,15.3105,39500.0
2012-08-10 14:00:00,20.42,20.46,20.42,20.44,27600.0,15.303,15.333,15.303,15.318,27600.0
2012-08-10 14:05:00,20.44,20.45,20.41,20.42,31400.0,15.318,15.3255,15.2955,15.303,31400.0
2012-08-10 14:10:00,20.41,20.42,20.41,20.42,12300.0,15.2955,15.303,15.2955,15.303,12300.0
2012-08-10 14:15:00,20.41,20.46,20.4,20.44,54100.0,15.2955,15.333,15.2881,15.318,54100.0
2012-08-10 14:20:00,20.43,20.44,20.43,20.44,6800.0,15.3105,15.318,15.3105,15.318,6800.0
2012-08-10 14:25:00,20.44,20.47,20.43,20.47,18900.0,15.318,15.3405,15.3105,15.3405,18900.0
2012-08-10 14:30:00,20.47,20.49,20.46,20.48,34200.0,15.3405,15.3555,15.333,15.348,34200.0
2012-08-10 14:35:00,20.48,20.48,20.44,20.45,17800.0,15.348,15.348,15.318,15.3255,17800.0
2012-08-10 14:40:00,20.46,20.47,20.45,20.45,16700.0,15.333,15.3405,15.3255,15.3255,16700.0
2012-08-10 14:45:00,20.46,20.47,20.45,20.46,25500.0,15.333,15.3405,15.3255,15.333,25500.0
2012-08-10 14:50:00,20.46,20.48,20.45,20.48,38000.0,15.333,15.348,15.3255,15.348,38000.0
2012-08-10 14:55:00,20.48,20.49,20.47,20.47,19900.0,15.348,15.3555,15.3405,15.3405,19900.0
2012-08-10 15:00:00,20.47,20.49,20.47,20.47,23500.0,15.3405,15.3555,15.3405,15.3405,23500.0
2012-08-10 15:05:00,20.47,20.47,20.45,20.46,27400.0,15.3405,15.3405,15.3255,15.333,27400.0
2012-08-10 15:10:00,20.46,20.48,20.46,20.47,38700.0,15.333,15.348,15.333,15.3405,38700.0
2012-08-10 15:15:00,20.47,20.49,20.47,20.48,15600.0,15.3405,15.3555,15.3405,15.348,15600.0
2012-08-10 15:20:00,20.49,20.49,20.47,20.47,22100.0,15.3555,15.3555,15.3405,15.3405,22100.0
2012-08-10 15:25:00,20.48,20.48,20.47,20.48,28300.0,15.348,15.348,15.3405,15.348,28300.0
2012-08-10 15:30:00,20.48,20.5,20.47,20.47,57000.0,15.348,15.363,15.3405,15.3405,57000.0
2012-08-10 15:35:00,20.47,20.48,20.45,20.46,37500.0,15.3405,15.348,15.3255,15.333,37500.0
2012-08-10 15:40:00,20.45,20.52,20.45,20.5,56500.0,15.3255,15.378,15.3255,15.363,56500.0
2012-08-10 15:45:00,20.52,20.57,20.51,20.51,91400.0,15.378,15.4155,15.3705,15.3705,91400.0
2012-08-10 15:50:00,20.51,20.54,20.5,20.54,103200.0,15.3705,15.393,15.363,15.393,103200.0
2012-08-10 15:55:00,20.54,20.55,20.51,20.53,194700.0,15.393,15.4005,15.3705,15.3855,194700.0
2012-08-13 09:30:00,20.52,20.54,20.36,20.43,109000.0,15.378,15.393,15.2581,15.3105,109000.0
2012-08-13 09:35:00,20.43,20.61,20.41,20.6,104800.0,15.3105,15.4454,15.2955,15.4379,104800.0
2012-08-13 09:40:00,20.6,20.66,20.59,20.63,46200.0,15.4379,15.4829,15.4304,15.4604,46200.0
2012-08-13 09:45:00,20.63,20.8,20.63,20.8,320900.0,15.4604,15.5878,15.4604,15.5878,320900.0
2012-08-13 09:50:00,20.79,20.79,20.63,20.68,76500.0,15.5803,15.5803,15.4604,15.4979,76500.0
2012-08-13 09:55:00,20.68,20.72,20.68,20.7,39200.0,15.4979,15.5279,15.4979,15.5129,39200.0
2012-08-13 10:00:00,20.7,20.73,20.69,20.73,50300.0,15.5129,15.5354,15.5054,15.5354,50300.0
2012-08-13 10:05:00,20.73,20.73,20.7,20.71,59100.0,15.5354,15.5354,15.5129,15.5204,59100.0
2012-08-13 10:10:00,20.71,20.73,20.69,20.72,88800.0,15.5204,15.5354,15.5054,15.5279,88800.0
2012-08-13 10:15:00,20.71,20.73,20.7,20.71,47300.0,15.5204,15.5354,15.5129,15.5204,47300.0
2012-08-13 10:20:00,20.72,20.72,20.68,20.68,32800.0,15.5279,15.5279,15.4979,15.4979,32800.0
2012-08-13 10:25:00,20.67,20.71,20.64,20.67,127000.0,15.4904,15.5204,15.4679,15.4904,127000.0
2012-08-13 10:30:00,20.68,20.68,20.61,20.61,40500.0,15.4979,15.4979,15.4454,15.4454,40500.0
2012-08-13 10:35:00,20.61,20.62,20.57,20.57,40900.0,15.4454,15.4529,15.4155,15.4155,40900.0
2012-08-13 10:40:00,20.58,20.62,20.57,20.62,26700.0,15.4229,15.4529,15.4155,15.4529,26700.0
2012-08-13 10:45:00,20.62,20.64,20.61,20.63,45700.0,15.4529,15.4679,15.4454,15.4604,45700.0
2012-08-13 10:50:00,20.63,20.64,20.57,20.63,29200.0,15.4604,15.4679,15.4155,15.4604,29200.0
2012-08-13 10:55:00,20.63,20.64,20.61,20.62,30800.0,15.4604,15.4679,15.4454,15.4529,30800.0
2012-08-13 11:00:00,20.61,20.62,20.55,20.55,63800.0,15.4454,15.4529,15.4005,15.4005,63800.0
2012-08-13 11:05:00,20.56,20.56,20.51,20.52,44000.0,15.408,15.408,15.3705,15.378,44000.0
2012-08-13 11:10:00,20.51,20.52,20.47,20.49,52800.0,15.3705,15.378,15.3405,15.3555,52800.0
2012-08-13 11:15:00,20.49,20.52,20.49,20.5,127100.0,15.3555,15.378,15.3555,15.363,127100.0
2012-08-13 11:20:00,20.5,20.52,20.49,20.5,69300.0,15.363,15.378,15.3555,15.363,69300.0
2012-08-13 11:25:00,20.5,20.5,20.49,20.5,22000.0,15.363,15.363,15.3555,15.363,22000.0
2012-08-13 11:30:00,20.5,20.51,20.48,20.5,36400.0,15.363,15.3705,15.348,15.363,36400.0
2012-08-13 11:35:00,20.5,20.5,20.48,20.48,37800.0,15.363,15.363,15.348,15.348,37800.0
2012-08-13 11:40:00,20.49,20.49,20.48,20.49,23600.0,15.3555,15.3555,15.348,15.3555,23600.0
2012-08-13 11:45:00,20.48,20.5,20.48,20.5,37600.0,15.348,15.363,15.348,15.363,37600.0
2012-08-13 11:50:00,20.5,20.5,20.48,20.49,61200.0,15.363,15.363,15.348,15.3555,61200.0
2012-08-13 11:55:00,20.49,20.51,20.49,20.5,29700.0,15.3555,15.3705,15.3555,15.363,29700.0
2012-08-13 12:00:00,20.5,20.5,20.47,20.48,22000.0,15.363,15.363,15.3405,15.348,22000.0
2012-08-13 12:05:00,20.47,20.49,20.46,20.46,34600.0,15.3405,15.3555,15.333,15.333,34600.0
2012-08-13 12:10:00,20.46,20.48,20.46,20.46,26700.0,15.333,15.348,15.333,15.333,26700.0
2012-08-13 12:15:00,20.47,20.47,20.45,20.46,42000.0,15.3405,15.3405,15.3255,15.333,42000.0
2012-08-13 12:20:00,20.45,20.47,20.45,20.47,25100.0,15.3255,15.3405,15.3255,15.3405,25100.0
2012-08-13 12:25:00,20.47,20.47,20.46,20.47,7200.0,15.3405,15.3405,15.333,15.3405,7200.0
2012-08-13 12:30:00,20.47,20.47,20.45,20.45,11600.0,15.3405,15.3405,15.3255,15.3255,11600.0
2012-08-13 12:35:00,20.45,20.46,20.45,20.45,2700.0,15.3255,15.333,15.3255,15.3255,2700.0
2012-08-13 12:40:00,20.46,20.47,20.45,20.47,17700.0,15.333,15.3405,15.3255,15.3405,17700.0
2012-08-13 12:45:00,20.46,20.5,20.46,20.5,14200.0,15.333,15.363,15.333,15.363,14200.0
2012-08-13 12:50:00,20.5,20.51,20.49,20.49,12100.0,15.363,15.3705,15.3555,15.3555,12100.0
2012-08-13 12:55:00,20.5,20.5,20.46,20.48,60700.0,15.363,15.363,15.333,15.348,60700.0
2012-08-13 13:00:00,20.49,20.51,20.49,20.5,46400.0,15.3555,15.3705,15.3555,15.363,46400.0
2012-08-13 13:05:00,20.5,20.52,20.49,20.5,30900.0,15.363,15.378,15.3555,15.363,30900.0
2012-08-13 13:10:00,20.51,20.51,20.47,20.48,15000.0,15.3705,15.3705,15.3405,15.348,15000.0
2012-08-13 13:15:00,20.48,20.49,20.48,20.48,31900.0,15.348,15.3555,15.348,15.348,31900.0
2012-08-13 13:20:00,20.48,20.48,20.46,20.47,13000.0,15.348,15.348,15.333,15.3405,13000.0
2012-08-13 13:25:00,20.46,20.49,20.46,20.49,9600.0,15.333,15.3555,15.333,15.3555,9600.0
2012-08-13 13:30:00,20.49,20.49,20.48,20.48,10100.0,15.3555,15.3555,15.348,15.348,10100.0
2012-08-13 13:35:00,20.49,20.49,20.46,20.48,28900.0,15.3555,15.3555,15.333,15.348,28900.0
2012-08-13 13:40:00,20.48,20.49,20.48,20.49,6700.0,15.348,15.3555,15.348,15.3555,6700.0
2012-08-13 13:45:00,20.49,20.52,20.48,20.52,22200.0,15.3555,15.378,15.348,15.378,22200.0
2012-08-13 13:50:00,20.52,20.53,20.51,20.51,15900.0,15.378,15.3855,15.3705,15.3705,15900.0
2012-08-13 13:55:00,20.52,20.52,20.51,20.52,6500.0,15.378,15.378,15.3705,15.378,6500.0
2012-08-13 14:00:00,20.52,20.55,20.52,20.53,20200.0,15.378,15.4005,15.378,15.3855,20200.0
2012-08-13 14:05:00,20.53,20.53,20.52,20.53,6000.0,15.3855,15.3855,15.378,15.3855,6000.0
2012-08-13 14:10:00,20.53,20.57,20.52,20.55,30100.0,15.3855,15.4155,15.378,15.4005,30100.0
2012-08-13 14:15:00,20.56,20.56,20.53,20.54,40000.0,15.408,15.408,15.3855,15.393,40000.0
2012-08-13 14:20:00,20.55,20.55,20.54,20.55,17000.0,15.4005,15.4005,15.393,15.4005,17000.0
2012-08-13 14:25:00,20.55,20.59,20.55,20.55,56000.0,15.4005,15.4304,15.4005,15.4005,56000.0
2012-08-13 14:30:00,20.55,20.56,20.54,20.56,16200.0,15.4005,15.408,15.393,15.408,16200.0
2012-08-13 14:35:00,20.55,20.56,20.54,20.55,15000.0,15.4005,15.408,15.393,15.4005,15000.0
2012-08-13 14:40:00,20.54,20.55,20.5,20.5,24700.0,15.393,15.4005,15.363,15.363,24700.0
2012-08-13 14:45:00,20.5,20.52,20.5,20.52,12300.0,15.363,15.378,15.363,15.378,12300.0
2012-08-13 14:50:00,20.52,20.53,20.51,20.52,82000.0,15.378,15.3855,15.3705,15.378,82000.0
2012-08-13 14:55:00,20.53,20.54,20.51,20.51,39600.0,15.3855,15.393,15.3705,15.3705,39600.0
2012-08-13 15:00:00,20.52,20.54,20.48,20.54,88700.0,15.378,15.393,15.348,15.393,88700.0
2012-08-13 15:05:00,20.53,20.54,20.52,20.52,24900.0,15.3855,15.393,15.378,15.378,24900.0
2012-08-13 15:10:00,20.53,20.53,20.52,20.52,8000.0,15.3855,15.3855,15.378,15.378,8000.0
2012-08-13 15:15:00,20.53,20.53,20.47,20.47,61500.0,15.3855,15.3855,15.3405,15.3405,61500.0
2012-08-13 15:20:00,20.47,20.5,20.47,20.5,39000.0,15.3405,15.363,15.3405,15.363,39000.0
2012-08-13 15:25:00,20.49,20.5,20.49,20.49,13800.0,15.3555,15.363,15.3555,15.3555,13800.0
2012-08-13 15:30:00,20.5,20.5,20.46,20.47,83300.0,15.363,15.363,15.333,15.3405,83300.0
2012-08-13 15:35:00,20.47,20.48,20.45,20.46,133700.0,15.3405,15.348,15.3255,15.333,133700.0
2012-08-13 15:40:00,20.46,20.47,20.45,20.45,50500.0,15.333,15.3405,15.3255,15.3255,50500.0
2012-08-13 15:45:00,20.46,20.48,20.45,20.45,71900.0,15.333,15.348,15.3255,15.3255,71900.0
2012-08-13 15:50:00,20.45,20.47,20.43,20.46,132500.0,15.3255,15.3405,15.3105,15.333,132500.0
2012-08-13 15:55:00,20.46,20.49,20.45,20.48,132000.0,15.333,15.3555,15.3255,15.348,132000.0
2012-08-14 09:30:00,20.63,20.66,20.49,20.55,194800.0,15.4604,15.4829,15.3555,15.4005,194800.0
2012-08-14 09:35:00,20.58,20.61,20.55,20.6,116600.0,15.4229,15.4454,15.4005,15.4379,116600.0
2012-08-14 09:40:00,20.59,20.64,20.55,20.59,129600.0,15.4304,15.4679,15.4005,15.4304,129600.0
2012-08-14 09:45:00,20.6,20.7,20.6,20.7,177300.0,15.4379,15.5129,15.4379,15.5129,177300.0
2012-08-14 09:50:00,20.7,20.79,20.69,20.71,249800.0,15.5129,15.5803,15.5054,15.5204,249800.0
2012-08-14 09:55:00,20.71,20.72,20.68,20.7,81000.0,15.5204,15.5279,15.4979,15.5129,81000.0
2012-08-14 10:00:00,20.71,20.72,20.67,20.7,195700.0,15.5204,15.5279,15.4904,15.5129,195700.0
2012-08-14 10:05:00,20.68,20.75,20.68,20.71,55600.0,15.4979,15.5503,15.4979,15.5204,55600.0
2012-08-14 10:10:00,20.72,20.75,20.69,20.73,97900.0,15.5279,15.5503,15.5054,15.5354,97900.0
2012-08-14 10:15:00,20.73,20.75,20.71,20.74,71900.0,15.5354,15.5503,15.5204,15.5429,71900.0
2012-08-14 10:20:00,20.73,20.73,20.72,20.72,13900.0,15.5354,15.5354,15.5279,15.5279,13900.0
2012-08-14 10:25:00,20.72,20.73,20.69,20.71,129800.0,15.5279,15.5354,15.5054,15.5204,129800.0
2012-08-14 10:30:00,20.7,20.71,20.6,20.61,118200.0,15.5129,15.5204,15.4379,15.4454,118200.0
2012-08-14 10:35:00,20.61,20.62,20.57,20.59,61300.0,15.4454,15.4529,15.4155,15.4304,61300.0
2012-08-14 10:40:00,20.59,20.65,20.59,20.65,21700.0,15.4304,15.4754,15.4304,15.4754,21700.0
2012-08-14 10:45:00,20.64,20.66,20.61,20.61,51700.0,15.4679,15.4829,15.4454,15.4454,51700.0
2012-08-14 10:50:00,20.62,20.67,20.62,20.67,39200.0,15.4529,15.4904,15.4529,15.4904,39200.0
2012-08-14 10:55:00,20.67,20.67,20.59,20.6,80900.0,15.4904,15.4904,15.4304,15.4379,80900.0
2012-08-14 11:00:00,20.6,20.61,20.54,20.57,122500.0,15.4379,15.4454,15.393,15.4155,122500.0
2012-08-14 11:05:00,20.56,20.63,20.55,20.61,111500.0,15.408,15.4604,15.4005,15.4454,111500.0
2012-08-14 11:10:00,20.61,20.63,20.61,20.62,8700.0,15.4454,15.4604,15.4454,15.4529,8700.0
2012-08-14 11:15:00,20.62,20.62,20.59,20.59,19500.0,15.4529,15.4529,15.4304,15.4304,19500.0
2012-08-14 11:20:00,20.6,20.6,20.57,20.6,26200.0,15.4379,15.4379,15.4155,15.4379,26200.0
2012-08-14 11:25:00,20.6,20.62,20.57,20.58,25500.0,15.4379,15.4529,15.4155,15.4229,25500.0
2012-08-14 11:30:00,20.58,20.61,20.57,20.61,83700.0,15.4229,15.4454,15.4155,15.4454,83700.0
2012-08-14 11:35:00,20.6,20.62,20.6,20.61,5500.0,15.4379,15.4529,15.4379,15.4454,5500.0
2012-08-14 11:40:00,20.62,20.66,20.61,20.66,45600.0,15.4529,15.4829,15.4454,15.4829,45600.0
2012-08-14 11:45:00,20.65,20.66,20.6,20.62,255800.0,15.4754,15.4829,15.4379,15.4529,255800.0
2012-08-14 11:50:00,20.61,20.62,20.56,20.57,37400.0,15.4454,15.4529,15.408,15.4155,37400.0
2012-08-14 11:55:00,20.57,20.62,20.56,20.6,102400.0,15.4155,15.4529,15.408,15.4379,102400.0
2012-08-14 12:00:00,20.6,20.63,20.56,20.58,275400.0,15.4379,15.4604,15.408,15.4229,275400.0
2012-08-14 12:05:00,20.58,20.58,20.54,20.56,152200.0,15.4229,15.4229,15.393,15.408,152200.0
2012-08-14 12:10:00,20.56,20.57,20.54,20.55,56400.0,15.408,15.4155,15.393,15.4005,56400.0
2012-08-14 12:15:00,20.54,20.55,20.54,20.54,9800.0,15.393,15.4005,15.393,15.393,9800.0
2012-08-14 12:20:00,20.55,20.55,20.51,20.53,66800.0,15.4005,15.4005,15.3705,15.3855,66800.0
2012-08-14 12:25:00,20.53,20.56,20.52,20.56,72600.0,15.3855,15.408,15.378,15.408,72600.0
2012-08-14 12:30:00,20.57,20.61,20.54,20.56,67600.0,15.4155,15.4454,15.393,15.408,67600.0
2012-08-14 12:35:00,20.55,20.56,20.53,20.54,20900.0,15.4005,15.408,15.3855,15.393,20900.0
2012-08-14 12:40:00,20.53,20.54,20.47,20.48,128100.0,15.3855,15.393,15.3405,15.348,128100.0
2012-08-14 12:45:00,20.48,20.49,20.47,20.47,51200.0,15.348,15.3555,15.3405,15.3405,51200.0
2012-08-14 12:50:00,20.48,20.49,20.46,20.48,69900.0,15.348,15.3555,15.333,15.348,69900.0
2012-08-14 12:55:00,20.48,20.48,20.47,20.48,62700.0,15.348,15.348,15.3405,15.348,62700.0
2012-08-14 13:00:00,20.48,20.49,20.47,20.47,26600.0,15.348,15.3555,15.3405,15.3405,26600.0
2012-08-14 13:05:00,20.47,20.48,20.43,20.45,125700.0,15.3405,15.348,15.3105,15.3255,125700.0
2012-08-14 13:10:00,20.44,20.47,20.41,20.46,172000.0,15.318,15.3405,15.2955,15.333,172000.0
2012-08-14 13:15:00,20.46,20.47,20.45,20.45,11900.0,15.333,15.3405,15.3255,15.3255,11900.0
2012-08-14 13:20:00,20.45,20.46,20.43,20.44,76400.0,15.3255,15.333,15.3105,15.318,76400.0
2012-08-14 13:25:00,20.45,20.46,20.44,20.45,5000.0,15.3255,15.333,15.318,15.3255,5000.0
2012-08-14 13:30:00,20.45,20.49,20.45,20.48,16100.0,15.3255,15.3555,15.3255,15.348,16100.0
2012-08-14 13:35:00,20.49,20.5,20.48,20.48,30100.0,15.3555,15.363,15.348,15.348,30100.0
2012-08-14 13:40:00,20.48,20.49,20.38,20.38,450400.0,15.348,15.3555,15.2731,15.2731,450400.0
2012-08-14 13:45:00,20.38,20.39,20.37,20.37,142100.0,15.2731,15.2806,15.2656,15.2656,142100.0
2012-08-14 13:50:00,20.37,20.38,20.35,20.38,85200.0,15.2656,15.2731,15.2506,15.2731,85200.0
2012-08-14 13:55:00,20.38,20.38,20.35,20.37,35800.0,15.2731,15.2731,15.2506,15.2656,35800.0
2012-08-14 14:00:00,20.37,20.38,20.34,20.38,91900.0,15.2656,15.2731,15.2431,15.2731,91900.0
2012-08-14 14:05:00,20.37,20.4,20.37,20.4,25500.0,15.2656,15.2881,15.2656,15.2881,25500.0
2012-08-14 14:10:00,20.4,20.4,20.37,20.37,71100.0,15.2881,15.2881,15.2656,15.2656,71100.0
2012-08-14 14:15:00,20.38,20.4,20.38,20.4,30300.0,15.2731,15.2881,15.2731,15.2881,30300.0
2012-08-14 14:20:00,20.4,20.4,20.36,20.36,54700.0,15.2881,15.2881,15.2581,15.2581,54700.0
2012-08-14 14:25:00,20.37,20.37,20.35,20.36,20800.0,15.2656,15.2656,15.2506,15.2581,20800.0
2012-08-14 14:30:00,20.36,20.38,20.35,20.38,32500.0,15.2581,15.2731,15.2506,15.2731,32500.0
2012-08-14 14:35:00,20.37,20.38,20.37,20.37,12900.0,15.2656,15.2731,15.2656,15.2656,12900.0
2012-08-14 14:40:00,20.38,20.4,20.35,20.35,70800.0,15.2731,15.2881,15.2506,15.2506,70800.0
2012-08-14 14:45:00,20.35,20.36,20.35,20.35,28000.0,15.2506,15.2581,15.2506,15.2506,28000.0
2012-08-14 14:50:00,20.36,20.36,20.31,20.35,82200.0,15.2581,15.2581,15.2206,15.2506,82200.0
2012-08-14 14:55:00,20.35,20.35,20.31,20.35,78700.0,15.2506,15.2506,15.2206,15.2506,78700.0
2012-08-14 15:00:00,20.35,20.36,20.32,20.32,49000.0,15.2506,15.2581,15.2281,15.2281,49000.0
2012-08-14 15:05:00,20.32,20.33,20.29,20.29,64200.0,15.2281,15.2356,15.2056,15.2056,64200.0
2012-08-14 15:10:00,20.29,20.3,20.25,20.25,81900.0,15.2056,15.2131,15.1756,15.1756,81900.0
2012-08-14 15:15:00,20.26,20.28,20.23,20.24,287600.0,15.1831,15.1981,15.1607,15.1681,287600.0
2012-08-14 15:20:00,20.24,20.25,20.23,20.23,92200.0,15.1681,15.1756,15.1607,15.1607,92200.0
2012-08-14 15:25:00,20.24,20.24,20.23,20.24,30700.0,15.1681,15.1681,15.1607,15.1681,30700.0
2012-08-14 15:30:00,20.24,20.24,20.19,20.2,146600.0,15.1681,15.1681,15.1307,15.1382,146600.0
2012-08-14 15:35:00,20.21,20.21,20.1,20.19,203000.0,15.1457,15.1457,15.0632,15.1307,203000.0
2012-08-14 15:40:00,20.19,20.21,20.17,20.18,94300.0,15.1307,15.1457,15.1157,15.1232,94300.0
2012-08-14 15:45:00,20.17,20.24,20.17,20.2,191700.0,15.1157,15.1681,15.1157,15.1382,191700.0
2012-08-14 15:50:00,20.2,20.22,20.13,20.15,307000.0,15.1382,15.1532,15.0857,15.1007,307000.0
2012-08-14 15:55:00,20.15,20.21,20.14,20.2,297100.0,15.1007,15.1457,15.0932,15.1382,297100.0
2012-08-15 09:30:00,20.21,20.29,20.19,20.21,74600.0,15.1457,15.2056,15.1307,15.1457,74600.0
2012-08-15 09:35:00,20.21,20.24,20.11,20.12,66400.0,15.1457,15.1681,15.0707,15.0782,66400.0
2012-08-15 09:40:00,20.12,20.27,20.12,20.26,100200.0,15.0782,15.1906,15.0782,15.1831,100200.0
2012-08-15 09:45:00,20.25,20.27,20.22,20.24,120600.0,15.1756,15.1906,15.1532,15.1681,120600.0
2012-08-15 09:50:00,20.24,20.25,20.17,20.17,82700.0,15.1681,15.1756,15.1157,15.1157,82700.0
2012-08-15 09:55:00,20.18,20.29,20.17,20.28,113900.0,15.1232,15.2056,15.1157,15.1981,113900.0
2012-08-15 10:00:00,20.29,20.29,20.23,20.25,102300.0,15.2056,15.2056,15.1607,15.1756,102300.0
2012-08-15 10:05:00,20.25,20.26,20.2,20.26,105100.0,15.1756,15.1831,15.1382,15.1831,105100.0
2012-08-15 10:10:00,20.26,20.28,20.18,20.18,162700.0,15.1831,15.1981,15.1232,15.1232,162700.0
2012-08-15 10:15:00,20.18,20.19,20.16,20.16,25300.0,15.1232,15.1307,15.1082,15.1082,25300.0
2012-08-15 10:20:00,20.17,20.17,20.11,20.16,59300.0,15.1157,15.1157,15.0707,15.1082,59300.0
2012-08-15 10:25:00,20.15,20.16,20.13,20.15,46600.0,15.1007,15.1082,15.0857,15.1007,46600.0
2012-08-15 10:30:00,20.15,20.17,20.14,20.15,153200.0,15.1007,15.1157,15.0932,15.1007,153200.0
2012-08-15 10:35:00,20.15,20.15,20.11,20.12,34400.0,15.1007,15.1007,15.0707,15.0782,34400.0
2012-08-15 10:40:00,20.13,20.14,20.06,20.09,83200.0,15.0857,15.0932,15.0333,15.0557,83200.0
2012-08-15 10:45:00,20.08,20.13,20.07,20.07,66500.0,15.0482,15.0857,15.0407,15.0407,66500.0
2012-08-15 10:50:00,20.08,20.1,20.07,20.09,42900.0,15.0482,15.0632,15.0407,15.0557,42900.0
2012-08-15 10:55:00,20.09,20.09,19.98,20.01,354800.0,15.0557,15.0557,14.9733,14.9958,354800.0
2012-08-15 11:00:00,20.02,20.04,20.01,20.04,66900.0,15.0033,15.0183,14.9958,15.0183,66900.0
2012-08-15 11:05:00,20.05,20.13,20.04,20.12,58300.0,15.0258,15.0857,15.0183,15.0782,58300.0
2012-08-15 11:10:00,20.13,20.14,20.11,20.11,59100.0,15.0857,15.0932,15.0707,15.0707,59100.0
2012-08-15 11:15:00,20.12,20.16,20.12,20.14,34600.0,15.0782,15.1082,15.0782,15.0932,34600.0
2012-08-15 11:20:00,20.14,20.16,20.14,20.15,29900.0,15.0932,15.1082,15.0932,15.1007,29900.0
2012-08-15 11:25:00,20.16,20.16,20.13,20.14,38800.0,15.1082,15.1082,15.0857,15.0932,38800.0
2012-08-15 11:30:00,20.14,20.2,20.14,20.18,59500.0,15.0932,15.1382,15.0932,15.1232,59500.0
2012-08-15 11:35:00,20.19,20.26,20.19,20.2,168400.0,15.1307,15.1831,15.1307,15.1382,168400.0
2012-08-15 11:40:00,20.2,20.2,20.19,20.2,49000.0,15.1382,15.1382,15.1307,15.1382,49000.0
2012-08-15 11:45:00,20.2,20.21,20.19,20.2,31600.0,15.1382,15.1457,15.1307,15.1382,31600.0
2012-08-15 11:50:00,20.2,20.25,20.19,20.25,49800.0,15.1382,15.1756,15.1307,15.1756,49800.0
2012-08-15 11:55:00,20.25,20.28,20.24,20.27,57000.0,15.1756,15.1981,15.1681,15.1906,57000.0
2012-08-15 12:00:00,20.27,20.27,20.25,20.26,23600.0,15.1906,15.1906,15.1756,15.1831,23600.0
2012-08-15 12:05:00,20.26,20.28,20.25,20.26,48200.0,15.1831,15.1981,15.1756,15.1831,48200.0
2012-08-15 12:10:00,20.26,20.26,20.24,20.24,35300.0,15.1831,15.1831,15.1681,15.1681,35300.0
2012-08-15 12:15:00,20.25,20.26,20.24,20.25,19800.0,15.1756,15.1831,15.1681,15.1756,19800.0
2012-08-15 12:20:00,20.24,20.26,20.19,20.25,113300.0,15.1681,15.1831,15.1307,15.1756,113300.0
2012-08-15 12:25:00,20.26,20.26,20.23,20.23,19400.0,15.1831,15.1831,15.1607,15.1607,19400.0
2012-08-15 12:30:00,20.23,20.24,20.22,20.23,41100.0,15.1607,15.1681,15.1532,15.1607,41100.0
2012-08-15 12:35:00,20.23,20.24,20.23,20.23,20400.0,15.1607,15.1681,15.1607,15.1607,20400.0
2012-08-15 12:40:00,20.23,20.23,20.22,20.22,25000.0,15.1607,15.1607,15.1532,15.1532,25000.0
2012-08-15 12:45:00,20.23,20.24,20.22,20.23,11300.0,15.1607,15.1681,15.1532,15.1607,11300.0
2012-08-15 12:50:00,20.23,20.23,20.22,20.23,19200.0,15.1607,15.1607,15.1532,15.1607,19200.0
2012-08-15 12:55:00,20.23,20.25,20.23,20.25,33600.0,15.1607,15.1756,15.1607,15.1756,33600.0
2012-08-15 13:00:00,20.25,20.25,20.24,20.25,24300.0,15.1756,15.1756,15.1681,15.1756,24300.0
2012-08-15 13:05:00,20.25,20.26,20.24,20.26,27700.0,15.1756,15.1831,15.1681,15.1831,27700.0
2012-08-15 13:10:00,20.26,20.29,20.25,20.29,46200.0,15.1831,15.2056,15.1756,15.2056,46200.0
2012-08-15 13:15:00,20.29,20.31,20.24,20.25,128000.0,15.2056,15.2206,15.1681,15.1756,128000.0
2012-08-15 13:20:00,20.25,20.27,20.25,20.27,55000.0,15.1756,15.1906,15.1756,15.1906,55000.0
2012-08-15 13:25:00,20.26,20.27,20.26,20.27,9000.0,15.1831,15.1906,15.1831,15.1906,9000.0
2012-08-15 13:30:00,20.27,20.27,20.26,20.26,12800.0,15.1906,15.1906,15.1831,15.1831,12800.0
2012-08-15 13:35:00,20.27,20.27,20.25,20.26,42300.0,15.1906,15.1906,15.1756,15.1831,42300.0
2012-08-15 13:40:00,20.25,20.26,20.25,20.26,7700.0,15.1756,15.1831,15.1756,15.1831,7700.0
2012-08-15 13:45:00,20.26,20.26,20.25,20.25,10900.0,15.1831,15.1831,15.1756,15.1756,10900.0
2012-08-15 13:50:00,20.26,20.28,20.25,20.25,51700.0,15.1831,15.1981,15.1756,15.1756,51700.0
2012-08-15 13:55:00,20.26,20.28,20.24,20.25,35700.0,15.1831,15.1981,15.1681,15.1756,35700.0
2012-08-15 14:00:00,20.25,20.25,20.18,20.25,138600.0,15.1756,15.1756,15.1232,15.1756,138600.0
2012-08-15 14:05:00,20.25,20.29,20.25,20.26,37700.0,15.1756,15.2056,15.1756,15.1831,37700.0
2012-08-15 14:10:00,20.26,20.27,20.18,20.25,193700.0,15.1831,15.1906,15.1232,15.1756,193700.0
2012-08-15 14:15:00,20.24,20.29,20.24,20.29,18000.0,15.1681,15.2056,15.1681,15.2056,18000.0
2012-08-15 14:20:00,20.29,20.32,20.29,20.32,58600.0,15.2056,15.2281,15.2056,15.2281,58600.0
2012-08-15 14:25:00,20.32,20.35,20.32,20.35,53600.0,15.2281,15.2506,15.2281,15.2506,53600.0
2012-08-15 14:30:00,20.35,20.36,20.31,20.31,42000.0,15.2506,15.2581,15.2206,15.2206,42000.0
2012-08-15 14:35:00,20.31,20.34,20.31,20.34,21700.0,15.2206,15.2431,15.2206,15.2431,21700.0
2012-08-15 14:40:00,20.34,20.35,20.32,20.32,42600.0,15.2431,15.2506,15.2281,15.2281,42600.0
2012-08-15 14:45:00,20.32,20.32,20.27,20.31,62100.0,15.2281,15.2281,15.1906,15.2206,62100.0
2012-08-15 14:50:00,20.31,20.33,20.29,20.31,67100.0,15.2206,15.2356,15.2056,15.2206,67100.0
2012-08-15 14:55:00,20.31,20.34,20.3,20.32,83400.0,15.2206,15.2431,15.2131,15.2281,83400.0
2012-08-15 15:00:00,20.32,20.33,20.31,20.33,31000.0,15.2281,15.2356,15.2206,15.2356,31000.0
2012-08-15 15:05:00,20.33,20.33,20.28,20.29,46500.0,15.2356,15.2356,15.1981,15.2056,46500.0
2012-08-15 15:10:00,20.29,20.31,20.26,20.3,104300.0,15.2056,15.2206,15.1831,15.2131,104300.0
2012-08-15 15:15:00,20.3,20.33,20.3,20.31,41700.0,15.2131,15.2356,15.2131,15.2206,41700.0
2012-08-15 15:20:00,20.31,20.32,20.28,20.28,51600.0,15.2206,15.2281,15.1981,15.1981,51600.0
2012-08-15 15:25:00,20.28,20.29,20.19,20.19,146100.0,15.1981,15.2056,15.1307,15.1307,146100.0
2012-08-15 15:30:00,20.18,20.26,20.17,20.2,123300.0,15.1232,15.1831,15.1157,15.1382,123300.0
2012-08-15 15:35:00,20.2,20.23,20.18,20.18,123700.0,15.1382,15.1607,15.1232,15.1232,123700.0
2012-08-15 15:40:00,20.19,20.23,20.17,20.21,251400.0,15.1307,15.1607,15.1157,15.1457,251400.0
2012-08-15 15:45:00,20.21,20.23,20.18,20.18,205000.0,15.1457,15.1607,15.1232,15.1232,205000.0
2012-08-15 15:50:00,20.18,20.22,20.11,20.17,453000.0,15.1232,15.1532,15.0707,15.1157,453000.0
2012-08-15 15:55:00,20.17,20.18,20.1,20.13,542600.0,15.1157,15.1232,15.0632,15.0857,542600.0
2012-08-16 09:30:00,20.12,20.22,20.12,20.2,140500.0,15.0782,15.1532,15.0782,15.1382,140500.0
2012-08-16 09:35:00,20.18,20.3,20.16,20.3,136700.0,15.1232,15.2131,15.1082,15.2131,136700.0
2012-08-16 09:40:00,20.3,20.4,20.27,20.4,148300.0,15.2131,15.2881,15.1906,15.2881,148300.0
2012-08-16 09:45:00,20.39,20.45,20.39,20.44,133400.0,15.2806,15.3255,15.2806,15.318,133400.0
2012-08-16 09:50:00,20.43,20.51,20.43,20.48,224700.0,15.3105,15.3705,15.3105,15.348,224700.0
2012-08-16 09:55:00,20.49,20.52,20.48,20.49,75400.0,15.3555,15.378,15.348,15.3555,75400.0
2012-08-16 10:00:00,20.48,20.52,20.45,20.47,216300.0,15.348,15.378,15.3255,15.3405,216300.0
2012-08-16 10:05:00,20.46,20.55,20.45,20.53,121300.0,15.333,15.4005,15.3255,15.3855,121300.0
2012-08-16 10:10:00,20.53,20.54,20.46,20.52,148600.0,15.3855,15.393,15.333,15.378,148600.0
2012-08-16 10:15:00,20.51,20.6,20.5,20.59,231400.0,15.3705,15.4379,15.363,15.4304,231400.0
2012-08-16 10:20:00,20.59,20.71,20.59,20.7,308100.0,15.4304,15.5204,15.4304,15.5129,308100.0
2012-08-16 10:25:00,20.7,20.76,20.69,20.76,298100.0,15.5129,15.5578,15.5054,15.5578,298100.0
2012-08-16 10:30:00,20.76,20.83,20.76,20.82,161000.0,15.5578,15.6103,15.5578,15.6028,161000.0
2012-08-16 10:35:00,20.82,20.82,20.76,20.82,123100.0,15.6028,15.6028,15.5578,15.6028,123100.0
2012-08-16 10:40:00,20.81,20.83,20.8,20.81,85300.0,15.5953,15.6103,15.5878,15.5953,85300.0
2012-08-16 10:45:00,20.82,20.87,20.81,20.85,215100.0,15.6028,15.6403,15.5953,15.6253,215100.0
2012-08-16 10:50:00,20.85,20.91,20.85,20.87,286800.0,15.6253,15.6703,15.6253,15.6403,286800.0
2012-08-16 10:55:00,20.87,20.88,20.82,20.82,163300.0,15.6403,15.6478,15.6028,15.6028,163300.0
2012-08-16 11:00:00,20.83,20.84,20.8,20.82,155100.0,15.6103,15.6178,15.5878,15.6028,155100.0
2012-08-16 11:05:00,20.82,20.9,20.82,20.88,118100.0,15.6028,15.6628,15.6028,15.6478,118100.0
2012-08-16 11:10:00,20.88,20.91,20.86,20.87,151700.0,15.6478,15.6703,15.6328,15.6403,151700.0
2012-08-16 11:15:00,20.87,20.95,20.86,20.94,231700.0,15.6403,15.7002,15.6328,15.6927,231700.0
2012-08-16 11:20:00,20.94,20.98,20.93,20.97,131600.0,15.6927,15.7227,15.6852,15.7152,131600.0
2012-08-16 11:25:00,20.96,20.98,20.93,20.96,75900.0,15.7077,15.7227,15.6852,15.7077,75900.0
2012-08-16 11:30:00,20.96,20.96,20.93,20.95,50300.0,15.7077,15.7077,15.6852,15.7002,50300.0
2012-08-16 11:35:00,20.95,20.97,20.95,20.96,52100.0,15.7002,15.7152,15.7002,15.7077,52100.0
2012-08-16 11:40:00,20.97,20.97,20.94,20.97,67500.0,15.7152,15.7152,15.6927,15.7152,67500.0
2012-08-16 11:45:00,20.97,20.99,20.97,20.98,75300.0,15.7152,15.7302,15.7152,15.7227,75300.0
2012-08-16 11:50:00,20.98,20.98,20.95,20.95,73300.0,15.7227,15.7227,15.7002,15.7002,73300.0
2012-08-16 11:55:00,20.95,20.98,20.94,20.97,110100.0,15.7002,15.7227,15.6927,15.7152,110100.0
2012-08-16 12:00:00,20.97,20.98,20.94,20.97,141200.0,15.7152,15.7227,15.6927,15.7152,141200.0
2012-08-16 12:05:00,20.97,20.98,20.96,20.98,73000.0,15.7152,15.7227,15.7077,15.7227,73000.0
2012-08-16 12:10:00,20.98,20.98,20.94,20.94,165100.0,15.7227,15.7227,15.6927,15.6927,165100.0
2012-08-16 12:15:00,20.95,20.98,20.94,20.98,95300.0,15.7002,15.7227,15.6927,15.7227,95300.0
2012-08-16 12:20:00,20.98,20.99,20.95,20.99,152600.0,15.7227,15.7302,15.7002,15.7302,152600.0
2012-08-16 12:25:00,20.99,21.02,20.98,20.99,359500.0,15.7302,15.7527,15.7227,15.7302,359500.0
2012-08-16 12:30:00,21.0,21.01,20.94,20.98,91100.0,15.7377,15.7452,15.6927,15.7227,91100.0
2012-08-16 12:35:00,20.98,21.01,20.97,21.01,67800.0,15.7227,15.7452,15.7152,15.7452,67800.0
2012-08-16 12:40:00,21.01,21.06,20.99,21.0,359300.0,15.7452,15.7827,15.7302,15.7377,359300.0
2012-08-16 12:45:00,21.0,21.01,20.97,21.0,180700.0,15.7377,15.7452,15.7152,15.7377,180700.0
2012-08-16 12:50:00,21.0,21.02,20.99,21.02,145200.0,15.7377,15.7527,15.7302,15.7527,145200.0
2012-08-16 12:55:00,21.02,21.05,21.0,21.03,134400.0,15.7527,15.7752,15.7377,15.7602,134400.0
2012-08-16 13:00:00,21.04,21.05,21.03,21.05,33500.0,15.7677,15.7752,15.7602,15.7752,33500.0
2012-08-16 13:05:00,21.05,21.08,21.03,21.06,157000.0,15.7752,15.7977,15.7602,15.7827,157000.0
2012-08-16 13:10:00,21.07,21.11,21.06,21.1,132200.0,15.7902,15.8201,15.7827,15.8126,132200.0
2012-08-16 13:15:00,21.11,21.19,21.11,21.18,160600.0,15.8201,15.8801,15.8201,15.8726,160600.0
2012-08-16 13:20:00,21.18,21.2,21.17,21.19,109600.0,15.8726,15.8876,15.8651,15.8801,109600.0
2012-08-16 13:25:00,21.19,21.31,21.18,21.3,491200.0,15.8801,15.97,15.8726,15.9625,491200.0
2012-08-16 13:30:00,21.3,21.36,21.3,21.32,293900.0,15.9625,16.0075,15.9625,15.9775,293900.0
2012-08-16 13:35:00,21.32,21.35,21.3,21.33,279800.0,15.9775,16.0,15.9625,15.985,279800.0
2012-08-16 13:40:00,21.33,21.37,21.3,21.33,243200.0,15.985,16.015,15.9625,15.985,243200.0
2012-08-16 13:45:00,21.33,21.34,21.31,21.32,67000.0,15.985,15.9925,15.97,15.9775,67000.0
2012-08-16 13:50:00,21.31,21.32,21.25,21.26,225400.0,15.97,15.9775,15.9251,15.9326,225400.0
2012-08-16 13:55:00,21.27,21.32,21.26,21.3,223100.0,15.94,15.9775,15.9326,15.9625,223100.0
2012-08-16 14:00:00,21.3,21.32,21.25,21.3,171000.0,15.9625,15.9775,15.9251,15.9625,171000.0
2012-08-16 14:05:00,21.29,21.32,21.26,21.28,161600.0,15.955,15.9775,15.9326,15.9475,161600.0
2012-08-16 14:10:00,21.27,21.31,21.24,21.25,179200.0,15.94,15.97,15.9176,15.9251,179200.0
2012-08-16 14:15:00,21.25,21.37,21.25,21.37,142500.0,15.9251,16.015,15.9251,16.015,142500.0
2012-08-16 14:20:00,21.37,21.39,21.35,21.36,93500.0,16.015,16.03,16.0,16.0075,93500.0
2012-08-16 14:25:00,21.36,21.38,21.36,21.36,84400.0,16.0075,16.0225,16.0075,16.0075,84400.0
2012-08-16 14:30:00,21.36,21.46,21.36,21.43,232900.0,16.0075,16.0824,16.0075,16.06,232900.0
2012-08-16 14:35:00,21.42,21.43,21.38,21.41,91000.0,16.0525,16.06,16.0225,16.045,91000.0
2012-08-16 14:40:00,21.42,21.43,21.39,21.42,129200.0,16.0525,16.06,16.03,16.0525,129200.0
2012-08-16 14:45:00,21.41,21.43,21.39,21.4,84300.0,16.045,16.06,16.03,16.0375,84300.0
2012-08-16 14:50:00,21.39,21.4,21.36,21.38,98500.0,16.03,16.0375,16.0075,16.0225,98500.0
2012-08-16 14:55:00,21.37,21.38,21.31,21.33,181900.0,16.015,16.0225,15.97,15.985,181900.0
2012-08-16 15:00:00,21.33,21.36,21.28,21.34,122400.0,15.985,16.0075,15.9475,15.9925,122400.0
2012-08-16 15:05:00,21.34,21.35,21.31,21.31,138500.0,15.9925,16.0,15.97,15.97,138500.0
2012-08-16 15:10:00,21.31,21.32,21.27,21.32,156400.0,15.97,15.9775,15.94,15.9775,156400.0
2012-08-16 15:15:00,21.31,21.34,21.29,21.32,108200.0,15.97,15.9925,15.955,15.9775,108200.0
2012-08-16 15:20:00,21.32,21.33,21.29,21.33,110100.0,15.9775,15.985,15.955,15.985,110100.0
2012-08-16 15:25:00,21.33,21.36,21.31,21.32,122000.0,15.985,16.0075,15.97,15.9775,122000.0
2012-08-16 15:30:00,21.32,21.34,21.3,21.32,216100.0,15.9775,15.9925,15.9625,15.9775,216100.0
2012-08-16 15:35:00,21.32,21.32,21.28,21.32,151700.0,15.9775,15.9775,15.9475,15.9775,151700.0
2012-08-16 15:40:00,21.31,21.37,21.31,21.31,315500.0,15.97,16.015,15.97,15.97,315500.0
2012-08-16 15:45:00,21.31,21.33,21.26,21.32,293000.0,15.97,15.985,15.9326,15.9775,293000.0
2012-08-16 15:50:00,21.32,21.32,21.23,21.24,332700.0,15.9775,15.9775,15.9101,15.9176,332700.0
2012-08-16 15:55:00,21.25,21.34,21.24,21.32,1054200.0,15.9251,15.9925,15.9176,15.9775,1054200.0
2012-08-17 09:30:00,21.35,21.63,21.34,21.62,514600.0,16.0,16.2098,15.9925,16.2023,514600.0
2012-08-17 09:35:00,21.63,21.85,21.6,21.84,748800.0,16.2098,16.3747,16.1874,16.3672,748800.0
2012-08-17 09:40:00,21.85,22.04,21.83,22.01,900000.0,16.3747,16.5171,16.3597,16.4946,900000.0
2012-08-17 09:45:00,22.02,22.14,21.84,21.91,1104700.0,16.5021,16.592,16.3672,16.4197,1104700.0
2012-08-17 09:50:00,21.91,21.98,21.83,21.85,259000.0,16.4197,16.4721,16.3597,16.3747,259000.0
2012-08-17 09:55:00,21.84,21.93,21.79,21.9,555400.0,16.3672,16.4347,16.3297,16.4122,555400.0
2012-08-17 10:00:00,21.9,21.95,21.84,21.9,920700.0,16.4122,16.4496,16.3672,16.4122,920700.0
2012-08-17 10:05:00,21.9,22.04,21.9,21.99,747800.0,16.4122,16.5171,16.4122,16.4796,747800.0
2012-08-17 10:10:00,21.98,22.05,21.98,21.99,528600.0,16.4721,16.5246,16.4721,16.4796,528600.0
2012-08-17 10:15:00,21.99,22.03,21.98,21.99,477100.0,16.4796,16.5096,16.4721,16.4796,477100.0
2012-08-17 10:20:00,21.99,22.01,21.98,21.99,151700.0,16.4796,16.4946,16.4721,16.4796,151700.0
2012-08-17 10:25:00,21.98,22.01,21.97,21.99,800100.0,16.4721,16.4946,16.4646,16.4796,800100.0
2012-08-17 10:30:00,21.99,22.03,21.9,21.97,720700.0,16.4796,16.5096,16.4122,16.4646,720700.0
2012-08-17 10:35:00,21.96,21.99,21.93,21.93,223400.0,16.4571,16.4796,16.4347,16.4347,223400.0
2012-08-17 10:40:00,21.93,21.95,21.86,21.9,498000.0,16.4347,16.4496,16.3822,16.4122,498000.0
2012-08-17 10:45:00,21.9,21.93,21.83,21.87,265100.0,16.4122,16.4347,16.3597,16.3897,265100.0
2012-08-17 10:50:00,21.87,21.89,21.82,21.85,442800.0,16.3897,16.4047,16.3522,16.3747,442800.0
2012-08-17 10:55:00,21.85,21.95,21.78,21.95,545600.0,16.3747,16.4496,16.3222,16.4496,545600.0
2012-08-17 11:00:00,21.95,21.98,21.91,21.94,255700.0,16.4496,16.4721,16.4197,16.4422,255700.0
2012-08-17 11:05:00,21.94,21.95,21.89,21.91,100600.0,16.4422,16.4496,16.4047,16.4197,100600.0
2012-08-17 11:10:00,21.91,21.94,21.9,21.93,36200.0,16.4197,16.4422,16.4122,16.4347,36200.0
2012-08-17 11:15:00,21.94,21.94,21.91,21.92,98200.0,16.4422,16.4422,16.4197,16.4272,98200.0
2012-08-17 11:20:00,21.92,21.94,21.91,21.93,40600.0,16.4272,16.4422,16.4197,16.4347,40600.0
2012-08-17 11:25:00,21.93,21.98,21.93,21.96,103300.0,16.4347,16.4721,16.4347,16.4571,103300.0
2012-08-17 11:30:00,21.95,21.95,21.91,21.92,102400.0,16.4496,16.4496,16.4197,16.4272,102400.0
2012-08-17 11:35:00,21.92,21.93,21.84,21.84,221300.0,16.4272,16.4347,16.3672,16.3672,221300.0
2012-08-17 11:40:00,21.83,21.87,21.83,21.87,44800.0,16.3597,16.3897,16.3597,16.3897,44800.0
2012-08-17 11:45:00,21.87,21.91,21.86,21.87,129900.0,16.3897,16.4197,16.3822,16.3897,129900.0
2012-08-17 11:50:00,21.87,21.9,21.86,21.89,44700.0,16.3897,16.4122,16.3822,16.4047,44700.0
2012-08-17 11:55:00,21.9,21.9,21.86,21.9,30600.0,16.4122,16.4122,16.3822,16.4122,30600.0
2012-08-17 12:00:00,21.89,21.89,21.88,21.88,15000.0,16.4047,16.4047,16.3972,16.3972,15000.0
2012-08-17 12:05:00,21.89,21.89,21.86,21.88,57300.0,16.4047,16.4047,16.3822,16.3972,57300.0
2012-08-17 12:10:00,21.89,21.98,21.89,21.95,238600.0,16.4047,16.4721,16.4047,16.4496,238600.0
2012-08-17 12:15:00,21.96,21.97,21.94,21.95,58800.0,16.4571,16.4646,16.4422,16.4496,58800.0
2012-08-17 12:20:00,21.95,21.97,21.91,21.91,64800.0,16.4496,16.4646,16.4197,16.4197,64800.0
2012-08-17 12:25:00,21.91,21.92,21.88,21.88,28100.0,16.4197,16.4272,16.3972,16.3972,28100.0
2012-08-17 12:30:00,21.88,21.89,21.88,21.89,13000.0,16.3972,16.4047,16.3972,16.4047,13000.0
2012-08-17 12:35:00,21.89,21.93,21.88,21.91,43600.0,16.4047,16.4347,16.3972,16.4197,43600.0
2012-08-17 12:40:00,21.91,21.92,21.87,21.9,67800.0,16.4197,16.4272,16.3897,16.4122,67800.0
2012-08-17 12:45:00,21.9,21.92,21.87,21.91,60100.0,16.4122,16.4272,16.3897,16.4197,60100.0
2012-08-17 12:50:00,21.92,21.95,21.91,21.95,217500.0,16.4272,16.4496,16.4197,16.4496,217500.0
2012-08-17 12:55:00,21.94,21.94,21.92,21.92,27500.0,16.4422,16.4422,16.4272,16.4272,27500.0
2012-08-17 13:00:00,21.92,21.93,21.92,21.93,17800.0,16.4272,16.4347,16.4272,16.4347,17800.0
2012-08-17 13:05:00,21.93,21.94,21.92,21.93,52900.0,16.4347,16.4422,16.4272,16.4347,52900.0
2012-08-17 13:10:00,21.94,21.96,21.93,21.94,129700.0,16.4422,16.4571,16.4347,16.4422,129700.0
2012-08-17 13:15:00,21.95,21.95,21.93,21.94,47000.0,16.4496,16.4496,16.4347,16.4422,47000.0
2012-08-17 13:20:00,21.93,21.96,21.93,21.96,27900.0,16.4347,16.4571,16.4347,16.4571,27900.0
2012-08-17 13:25:00,21.96,21.97,21.95,21.96,42200.0,16.4571,16.4646,16.4496,16.4571,42200.0
2012-08-17 13:30:00,21.96,21.96,21.92,21.94,51000.0,16.4571,16.4571,16.4272,16.4422,51000.0
2012-08-17 13:35:00,21.94,21.98,21.92,21.93,144300.0,16.4422,16.4721,16.4272,16.4347,144300.0
2012-08-17 13:40:00,21.93,21.93,21.92,21.92,23500.0,16.4347,16.4347,16.4272,16.4272,23500.0
2012-08-17 13:45:00,21.92,21.93,21.92,21.93,28700.0,16.4272,16.4347,16.4272,16.4347,28700.0
2012-08-17 13:50:00,21.92,21.95,21.92,21.95,43100.0,16.4272,16.4496,16.4272,16.4496,43100.0
2012-08-17 13:55:00,21.95,21.98,21.95,21.98,39500.0,16.4496,16.4721,16.4496,16.4721,39500.0
2012-08-17 14:00:00,21.98,21.98,21.94,21.95,67800.0,16.4721,16.4721,16.4422,16.4496,67800.0
2012-08-17 14:05:00,21.95,21.98,21.94,21.98,44800.0,16.4496,16.4721,16.4422,16.4721,44800.0
2012-08-17 14:10:00,21.98,21.99,21.97,21.98,41600.0,16.4721,16.4796,16.4646,16.4721,41600.0
2012-08-17 14:15:00,21.98,22.03,21.97,22.02,126200.0,16.4721,16.5096,16.4646,16.5021,126200.0
2012-08-17 14:20:00,22.02,22.03,22.0,22.02,60100.0,16.5021,16.5096,16.4871,16.5021,60100.0
2012-08-17 14:25:00,22.03,22.09,22.02,22.09,195400.0,16.5096,16.5546,16.5021,16.5546,195400.0
2012-08-17 14:30:00,22.08,22.1,22.05,22.05,112100.0,16.5471,16.5621,16.5246,16.5246,112100.0
2012-08-17 14:35:00,22.06,22.07,22.04,22.07,91500.0,16.5321,16.5396,16.5171,16.5396,91500.0
2012-08-17 14:40:00,22.08,22.09,22.06,22.08,85800.0,16.5471,16.5546,16.5321,16.5471,85800.0
2012-08-17 14:45:00,22.08,22.11,22.08,22.11,160800.0,16.5471,16.5696,16.5471,16.5696,160800.0
2012-08-17 14:50:00,22.1,22.13,22.09,22.13,140400.0,16.5621,16.5845,16.5546,16.5845,140400.0
2012-08-17 14:55:00,22.12,22.13,22.06,22.06,143700.0,16.577,16.5845,16.5321,16.5321,143700.0
2012-08-17 15:00:00,22.06,22.1,22.04,22.1,148400.0,16.5321,16.5621,16.5171,16.5621,148400.0
2012-08-17 15:05:00,22.1,22.11,22.04,22.04,121300.0,16.5621,16.5696,16.5171,16.5171,121300.0
2012-08-17 15:10:00,22.04,22.05,21.98,22.02,144200.0,16.5171,16.5246,16.4721,16.5021,144200.0
2012-08-17 15:15:00,22.02,22.07,22.01,22.06,172500.0,16.5021,16.5396,16.4946,16.5321,172500.0
2012-08-17 15:20:00,22.07,22.07,22.02,22.03,147200.0,16.5396,16.5396,16.5021,16.5096,147200.0
2012-08-17 15:25:00,22.02,22.04,21.98,22.02,141000.0,16.5021,16.5171,16.4721,16.5021,141000.0
2012-08-17 15:30:00,22.02,22.07,22.0,22.04,312000.0,16.5021,16.5396,16.4871,16.5171,312000.0
2012-08-17 15:35:00,22.05,22.05,21.98,22.0,236400.0,16.5246,16.5246,16.4721,16.4871,236400.0
2012-08-17 15:40:00,21.99,22.03,21.98,22.01,156600.0,16.4796,16.5096,16.4721,16.4946,156600.0
2012-08-17 15:45:00,22.01,22.02,21.98,21.99,167800.0,16.4946,16.5021,16.4721,16.4796,167800.0
2012-08-17 15:50:00,21.99,22.03,21.98,22.02,320600.0,16.4796,16.5096,16.4721,16.5021,320600.0
2012-08-17 15:55:00,22.02,22.03,21.98,22.02,799100.0,16.5021,16.5096,16.4721,16.5021,799100.0
2012-08-20 09:30:00,21.75,21.92,21.75,21.85,264900.0,16.2998,16.4272,16.2998,16.3747,264900.0
2012-08-20 09:35:00,21.83,21.87,21.78,21.82,174600.0,16.3597,16.3897,16.3222,16.3522,174600.0
2012-08-20 09:40:00,21.83,22.02,21.8,21.99,172700.0,16.3597,16.5021,16.3372,16.4796,172700.0
2012-08-20 09:45:00,22.0,22.0,21.93,21.94,124300.0,16.4871,16.4871,16.4347,16.4422,124300.0
2012-08-20 09:50:00,21.94,21.98,21.91,21.96,76500.0,16.4422,16.4721,16.4197,16.4571,76500.0
2012-08-20 09:55:00,21.95,21.95,21.84,21.86,71800.0,16.4496,16.4496,16.3672,16.3822,71800.0
2012-08-20 10:00:00,21.86,21.88,21.85,21.85,32700.0,16.3822,16.3972,16.3747,16.3747,32700.0
2012-08-20 10:05:00,21.85,21.9,21.83,21.86,108000.0,16.3747,16.4122,16.3597,16.3822,108000.0
2012-08-20 10:10:00,21.86,21.9,21.82,21.85,100100.0,16.3822,16.4122,16.3522,16.3747,100100.0
2012-08-20 10:15:00,21.85,21.85,21.76,21.77,104400.0,16.3747,16.3747,16.3073,16.3148,104400.0
2012-08-20 10:20:00,21.78,21.79,21.71,21.71,123600.0,16.3222,16.3297,16.2698,16.2698,123600.0
2012-08-20 10:25:00,21.72,21.81,21.72,21.79,106300.0,16.2773,16.3447,16.2773,16.3297,106300.0
2012-08-20 10:30:00,21.79,21.8,21.74,21.77,98100.0,16.3297,16.3372,16.2923,16.3148,98100.0
2012-08-20 10:35:00,21.77,21.78,21.72,21.73,99400.0,16.3148,16.3222,16.2773,16.2848,99400.0
2012-08-20 10:40:00,21.72,21.75,21.7,21.74,198800.0,16.2773,16.2998,16.2623,16.2923,198800.0
2012-08-20 10:45:00,21.74,21.74,21.71,21.72,58100.0,16.2923,16.2923,16.2698,16.2773,58100.0
2012-08-20 10:50:00,21.72,21.74,21.71,21.71,51900.0,16.2773,16.2923,16.2698,16.2698,51900.0
2012-08-20 10:55:00,21.71,21.74,21.68,21.71,83800.0,16.2698,16.2923,16.2473,16.2698,83800.0
2012-08-20 11:00:00,21.71,21.75,21.69,21.74,132900.0,16.2698,16.2998,16.2548,16.2923,132900.0
2012-08-20 11:05:00,21.74,21.78,21.73,21.76,75200.0,16.2923,16.3222,16.2848,16.3073,75200.0
2012-08-20 11:10:00,21.76,21.79,21.75,21.78,46100.0,16.3073,16.3297,16.2998,16.3222,46100.0
2012-08-20 11:15:00,21.78,21.79,21.73,21.79,98900.0,16.3222,16.3297,16.2848,16.3297,98900.0
2012-08-20 11:20:00,21.79,21.8,21.73,21.73,146500.0,16.3297,16.3372,16.2848,16.2848,146500.0
2012-08-20 11:25:00,21.74,21.74,21.69,21.69,24000.0,16.2923,16.2923,16.2548,16.2548,24000.0
2012-08-20 11:30:00,21.69,21.69,21.66,21.68,41200.0,16.2548,16.2548,16.2323,16.2473,41200.0
2012-08-20 11:35:00,21.68,21.7,21.67,21.69,77500.0,16.2473,16.2623,16.2398,16.2548,77500.0
2012-08-20 11:40:00,21.69,21.69,21.66,21.68,34200.0,16.2548,16.2548,16.2323,16.2473,34200.0
2012-08-20 11:45:00,21.68,21.72,21.67,21.69,54300.0,16.2473,16.2773,16.2398,16.2548,54300.0
2012-08-20 11:50:00,21.69,21.76,21.69,21.75,35300.0,16.2548,16.3073,16.2548,16.2998,35300.0
2012-08-20 11:55:00,21.75,21.79,21.74,21.76,48800.0,16.2998,16.3297,16.2923,16.3073,48800.0
2012-08-20 12:00:00,21.77,21.78,21.75,21.78,24000.0,16.3148,16.3222,16.2998,16.3222,24000.0
2012-08-20 12:05:00,21.78,21.8,21.76,21.76,38400.0,16.3222,16.3372,16.3073,16.3073,38400.0
2012-08-20 12:10:00,21.76,21.8,21.76,21.77,19800.0,16.3073,16.3372,16.3073,16.3148,19800.0
2012-08-20 12:15:00,21.77,21.79,21.75,21.79,37300.0,16.3148,16.3297,16.2998,16.3297,37300.0
2012-08-20 12:20:00,21.79,21.8,21.77,21.78,32200.0,16.3297,16.3372,16.3148,16.3222,32200.0
2012-08-20 12:25:00,21.77,21.8,21.77,21.8,29400.0,16.3148,16.3372,16.3148,16.3372,29400.0
2012-08-20 12:30:00,21.8,21.8,21.76,21.76,28800.0,16.3372,16.3372,16.3073,16.3073,28800.0
2012-08-20 12:35:00,21.76,21.79,21.76,21.79,47000.0,16.3073,16.3297,16.3073,16.3297,47000.0
2012-08-20 12:40:00,21.78,21.81,21.76,21.79,43600.0,16.3222,16.3447,16.3073,16.3297,43600.0
2012-08-20 12:45:00,21.79,21.86,21.78,21.86,60100.0,16.3297,16.3822,16.3222,16.3822,60100.0
2012-08-20 12:50:00,21.86,21.86,21.79,21.8,43700.0,16.3822,16.3822,16.3297,16.3372,43700.0
2012-08-20 12:55:00,21.79,21.8,21.77,21.79,53000.0,16.3297,16.3372,16.3148,16.3297,53000.0
2012-08-20 13:00:00,21.8,21.85,21.79,21.85,49300.0,16.3372,16.3747,16.3297,16.3747,49300.0
2012-08-20 13:05:00,21.85,21.86,21.84,21.86,16000.0,16.3747,16.3822,16.3672,16.3822,16000.0
2012-08-20 13:10:00,21.85,21.86,21.85,21.85,14300.0,16.3747,16.3822,16.3747,16.3747,14300.0
2012-08-20 13:15:00,21.85,21.86,21.82,21.82,66000.0,16.3747,16.3822,16.3522,16.3522,66000.0
2012-08-20 13:20:00,21.82,21.83,21.78,21.78,38200.0,16.3522,16.3597,16.3222,16.3222,38200.0
2012-08-20 13:25:00,21.78,21.8,21.76,21.78,49300.0,16.3222,16.3372,16.3073,16.3222,49300.0
2012-08-20 13:30:00,21.78,21.79,21.76,21.76,29900.0,16.3222,16.3297,16.3073,16.3073,29900.0
2012-08-20 13:35:00,21.77,21.79,21.74,21.75,64400.0,16.3148,16.3297,16.2923,16.2998,64400.0
2012-08-20 13:40:00,21.75,21.76,21.73,21.74,36500.0,16.2998,16.3073,16.2848,16.2923,36500.0
2012-08-20 13:45:00,21.74,21.77,21.71,21.77,79000.0,16.2923,16.3148,16.2698,16.3148,79000.0
2012-08-20 13:50:00,21.77,21.77,21.75,21.76,23100.0,16.3148,16.3148,16.2998,16.3073,23100.0
2012-08-20 13:55:00,21.76,21.77,21.74,21.77,29700.0,16.3073,16.3148,16.2923,16.3148,29700.0
2012-08-20 14:00:00,21.77,21.78,21.75,21.76,39400.0,16.3148,16.3222,16.2998,16.3073,39400.0
2012-08-20 14:05:00,21.75,21.76,21.75,21.76,18800.0,16.2998,16.3073,16.2998,16.3073,18800.0
2012-08-20 14:10:00,21.76,21.8,21.75,21.8,43200.0,16.3073,16.3372,16.2998,16.3372,43200.0
2012-08-20 14:15:00,21.8,21.8,21.77,21.78,41700.0,16.3372,16.3372,16.3148,16.3222,41700.0
2012-08-20 14:20:00,21.78,21.81,21.77,21.8,124800.0,16.3222,16.3447,16.3148,16.3372,124800.0
2012-08-20 14:25:00,21.8,21.81,21.8,21.8,35800.0,16.3372,16.3447,16.3372,16.3372,35800.0
2012-08-20 14:30:00,21.8,21.86,21.8,21.86,305600.0,16.3372,16.3822,16.3372,16.3822,305600.0
2012-08-20 14:35:00,21.85,21.86,21.82,21.85,101900.0,16.3747,16.3822,16.3522,16.3747,101900.0
2012-08-20 14:40:00,21.85,21.85,21.84,21.85,46300.0,16.3747,16.3747,16.3672,16.3747,46300.0
2012-08-20 14:45:00,21.85,21.85,21.84,21.84,46900.0,16.3747,16.3747,16.3672,16.3672,46900.0
2012-08-20 14:50:00,21.84,21.85,21.84,21.85,21800.0,16.3672,16.3747,16.3672,16.3747,21800.0
2012-08-20 14:55:00,21.85,21.85,21.84,21.85,17700.0,16.3747,16.3747,16.3672,16.3747,17700.0
2012-08-20 15:00:00,21.85,21.85,21.84,21.84,30500.0,16.3747,16.3747,16.3672,16.3672,30500.0
2012-08-20 15:05:00,21.84,21.85,21.8,21.81,203200.0,16.3672,16.3747,16.3372,16.3447,203200.0
2012-08-20 15:10:00,21.8,21.81,21.77,21.78,42500.0,16.3372,16.3447,16.3148,16.3222,42500.0
2012-08-20 15:15:00,21.78,21.82,21.77,21.82,98600.0,16.3222,16.3522,16.3148,16.3522,98600.0
2012-08-20 15:20:00,21.82,21.82,21.75,21.8,229500.0,16.3522,16.3522,16.2998,16.3372,229500.0
2012-08-20 15:25:00,21.8,21.8,21.78,21.78,34000.0,16.3372,16.3372,16.3222,16.3222,34000.0
2012-08-20 15:30:00,21.79,21.84,21.78,21.79,161500.0,16.3297,16.3672,16.3222,16.3297,161500.0
2012-08-20 15:35:00,21.8,21.82,21.79,21.8,63600.0,16.3372,16.3522,16.3297,16.3372,63600.0
2012-08-20 15:40:00,21.81,21.9,21.8,21.89,160200.0,16.3447,16.4122,16.3372,16.4047,160200.0
2012-08-20 15:45:00,21.88,21.89,21.82,21.87,210100.0,16.3972,16.4047,16.3522,16.3897,210100.0
2012-08-20 15:50:00,21.87,21.87,21.82,21.85,264000.0,16.3897,16.3897,16.3522,16.3747,264000.0
2012-08-20 15:55:00,21.84,21.87,21.83,21.87,209500.0,16.3672,16.3897,16.3597,16.3897,209500.0
2012-08-21 09:30:00,21.95,22.01,21.78,21.94,520200.0,16.4496,16.4946,16.3222,16.4422,520200.0
2012-08-21 09:35:00,21.93,21.94,21.79,21.85,92800.0,16.4347,16.4422,16.3297,16.3747,92800.0
2012-08-21 09:40:00,21.84,21.85,21.59,21.6,210400.0,16.3672,16.3747,16.1799,16.1874,210400.0
2012-08-21 09:45:00,21.6,21.74,21.52,21.7,189100.0,16.1874,16.2923,16.1274,16.2623,189100.0
2012-08-21 09:50:00,21.71,21.74,21.63,21.64,134800.0,16.2698,16.2923,16.2098,16.2173,134800.0
2012-08-21 09:55:00,21.65,21.8,21.64,21.79,118400.0,16.2248,16.3372,16.2173,16.3297,118400.0
2012-08-21 10:00:00,21.8,21.85,21.79,21.8,65000.0,16.3372,16.3747,16.3297,16.3372,65000.0
2012-08-21 10:05:00,21.8,21.84,21.79,21.83,97000.0,16.3372,16.3672,16.3297,16.3597,97000.0
2012-08-21 10:10:00,21.82,21.85,21.8,21.8,58200.0,16.3522,16.3747,16.3372,16.3372,58200.0
2012-08-21 10:15:00,21.8,21.82,21.79,21.79,65500.0,16.3372,16.3522,16.3297,16.3297,65500.0
2012-08-21 10:20:00,21.8,21.82,21.79,21.81,66300.0,16.3372,16.3522,16.3297,16.3447,66300.0
2012-08-21 10:25:00,21.81,21.87,21.8,21.84,120700.0,16.3447,16.3897,16.3372,16.3672,120700.0
2012-08-21 10:30:00,21.85,21.88,21.81,21.85,131200.0,16.3747,16.3972,16.3447,16.3747,131200.0
2012-08-21 10:35:00,21.84,21.88,21.82,21.86,94400.0,16.3672,16.3972,16.3522,16.3822,94400.0
2012-08-21 10:40:00,21.86,21.88,21.85,21.87,30900.0,16.3822,16.3972,16.3747,16.3897,30900.0
2012-08-21 10:45:00,21.87,21.89,21.86,21.87,52100.0,16.3897,16.4047,16.3822,16.3897,52100.0
2012-08-21 10:50:00,21.87,21.99,21.87,21.98,125900.0,16.3897,16.4796,16.3897,16.4721,125900.0
2012-08-21 10:55:00,21.98,22.02,21.97,22.02,192800.0,16.4721,16.5021,16.4646,16.5021,192800.0
2012-08-21 11:00:00,22.02,22.07,22.01,22.05,101900.0,16.5021,16.5396,16.4946,16.5246,101900.0
2012-08-21 11:05:00,22.05,22.05,21.99,22.01,105200.0,16.5246,16.5246,16.4796,16.4946,105200.0
2012-08-21 11:10:00,22.0,22.01,21.96,21.98,103400.0,16.4871,16.4946,16.4571,16.4721,103400.0
2012-08-21 11:15:00,21.98,22.03,21.97,21.97,84400.0,16.4721,16.5096,16.4646,16.4646,84400.0
2012-08-21 11:20:00,21.98,21.98,21.89,21.89,65400.0,16.4721,16.4721,16.4047,16.4047,65400.0
2012-08-21 11:25:00,21.89,21.92,21.85,21.88,109300.0,16.4047,16.4272,16.3747,16.3972,109300.0
2012-08-21 11:30:00,21.88,21.93,21.88,21.93,31500.0,16.3972,16.4347,16.3972,16.4347,31500.0
2012-08-21 11:35:00,21.93,21.93,21.88,21.89,83600.0,16.4347,16.4347,16.3972,16.4047,83600.0
2012-08-21 11:40:00,21.89,21.9,21.84,21.86,59400.0,16.4047,16.4122,16.3672,16.3822,59400.0
2012-08-21 11:45:00,21.86,21.86,21.81,21.85,73700.0,16.3822,16.3822,16.3447,16.3747,73700.0
2012-08-21 11:50:00,21.85,21.89,21.82,21.89,33700.0,16.3747,16.4047,16.3522,16.4047,33700.0
2012-08-21 11:55:00,21.89,21.92,21.88,21.91,32800.0,16.4047,16.4272,16.3972,16.4197,32800.0
2012-08-21 12:00:00,21.91,21.91,21.82,21.82,76400.0,16.4197,16.4197,16.3522,16.3522,76400.0
2012-08-21 12:05:00,21.82,21.83,21.8,21.82,37000.0,16.3522,16.3597,16.3372,16.3522,37000.0
2012-08-21 12:10:00,21.82,21.88,21.82,21.84,25900.0,16.3522,16.3972,16.3522,16.3672,25900.0
2012-08-21 12:15:00,21.84,21.84,21.8,21.8,48500.0,16.3672,16.3672,16.3372,16.3372,48500.0
2012-08-21 12:20:00,21.8,21.84,21.8,21.84,19800.0,16.3372,16.3672,16.3372,16.3672,19800.0
2012-08-21 12:25:00,21.83,21.84,21.8,21.81,49500.0,16.3597,16.3672,16.3372,16.3447,49500.0
2012-08-21 12:30:00,21.81,21.82,21.8,21.81,41000.0,16.3447,16.3522,16.3372,16.3447,41000.0
2012-08-21 12:35:00,21.8,21.85,21.8,21.85,28900.0,16.3372,16.3747,16.3372,16.3747,28900.0
2012-08-21 12:40:00,21.85,21.85,21.84,21.84,6500.0,16.3747,16.3747,16.3672,16.3672,6500.0
2012-08-21 12:45:00,21.84,21.84,21.74,21.77,186200.0,16.3672,16.3672,16.2923,16.3148,186200.0
2012-08-21 12:50:00,21.78,21.79,21.76,21.79,34800.0,16.3222,16.3297,16.3073,16.3297,34800.0
2012-08-21 12:55:00,21.78,21.79,21.75,21.75,33500.0,16.3222,16.3297,16.2998,16.2998,33500.0
2012-08-21 13:00:00,21.76,21.77,21.75,21.77,55200.0,16.3073,16.3148,16.2998,16.3148,55200.0
2012-08-21 13:05:00,21.76,21.77,21.71,21.74,117000.0,16.3073,16.3148,16.2698,16.2923,117000.0
2012-08-21 13:10:00,21.74,21.74,21.63,21.7,174500.0,16.2923,16.2923,16.2098,16.2623,174500.0
2012-08-21 13:15:00,21.71,21.73,21.7,21.73,11700.0,16.2698,16.2848,16.2623,16.2848,11700.0
2012-08-21 13:20:00,21.73,21.76,21.73,21.73,28200.0,16.2848,16.3073,16.2848,16.2848,28200.0
2012-08-21 13:25:00,21.73,21.73,21.7,21.71,23800.0,16.2848,16.2848,16.2623,16.2698,23800.0
2012-08-21 13:30:00,21.71,21.73,21.7,21.73,33100.0,16.2698,16.2848,16.2623,16.2848,33100.0
2012-08-21 13:35:00,21.73,21.74,21.7,21.7,51100.0,16.2848,16.2923,16.2623,16.2623,51100.0
2012-08-21 13:40:00,21.71,21.71,21.68,21.68,25000.0,16.2698,16.2698,16.2473,16.2473,25000.0
2012-08-21 13:45:00,21.67,21.68,21.65,21.66,39900.0,16.2398,16.2473,16.2248,16.2323,39900.0
2012-08-21 13:50:00,21.66,21.68,21.64,21.66,33300.0,16.2323,16.2473,16.2173,16.2323,33300.0
2012-08-21 13:55:00,21.66,21.66,21.64,21.66,67400.0,16.2323,16.2323,16.2173,16.2323,67400.0
2012-08-21 14:00:00,21.66,21.69,21.65,21.69,62300.0,16.2323,16.2548,16.2248,16.2548,62300.0
2012-08-21 14:05:00,21.68,21.73,21.66,21.66,41800.0,16.2473,16.2848,16.2323,16.2323,41800.0
2012-08-21 14:10:00,21.67,21.68,21.66,21.67,23800.0,16.2398,16.2473,16.2323,16.2398,23800.0
2012-08-21 14:15:00,21.68,21.68,21.65,21.65,57200.0,16.2473,16.2473,16.2248,16.2248,57200.0
2012-08-21 14:20:00,21.66,21.68,21.64,21.67,76200.0,16.2323,16.2473,16.2173,16.2398,76200.0
2012-08-21 14:25:00,21.68,21.69,21.65,21.66,37300.0,16.2473,16.2548,16.2248,16.2323,37300.0
2012-08-21 14:30:00,21.66,21.69,21.66,21.69,25900.0,16.2323,16.2548,16.2323,16.2548,25900.0
2012-08-21 14:35:00,21.69,21.74,21.68,21.74,180600.0,16.2548,16.2923,16.2473,16.2923,180600.0
2012-08-21 14:40:00,21.74,21.75,21.67,21.69,92900.0,16.2923,16.2998,16.2398,16.2548,92900.0
2012-08-21 14:45:00,21.68,21.7,21.68,21.7,17500.0,16.2473,16.2623,16.2473,16.2623,17500.0
2012-08-21 14:50:00,21.69,21.72,21.69,21.72,17400.0,16.2548,16.2773,16.2548,16.2773,17400.0
2012-08-21 14:55:00,21.72,21.74,21.71,21.72,29400.0,16.2773,16.2923,16.2698,16.2773,29400.0
2012-08-21 15:00:00,21.73,21.73,21.66,21.7,49100.0,16.2848,16.2848,16.2323,16.2623,49100.0
2012-08-21 15:05:00,21.7,21.73,21.67,21.67,145500.0,16.2623,16.2848,16.2398,16.2398,145500.0
2012-08-21 15:10:00,21.67,21.68,21.64,21.66,46400.0,16.2398,16.2473,16.2173,16.2323,46400.0
2012-08-21 15:15:00,21.66,21.68,21.64,21.67,65100.0,16.2323,16.2473,16.2173,16.2398,65100.0
2012-08-21 15:20:00,21.67,21.68,21.65,21.65,75600.0,16.2398,16.2473,16.2248,16.2248,75600.0
2012-08-21 15:25:00,21.66,21.68,21.64,21.64,60400.0,16.2323,16.2473,16.2173,16.2173,60400.0
2012-08-21 15:30:00,21.64,21.69,21.64,21.66,52200.0,16.2173,16.2548,16.2173,16.2323,52200.0
2012-08-21 15:35:00,21.65,21.71,21.65,21.7,58100.0,16.2248,16.2698,16.2248,16.2623,58100.0
2012-08-21 15:40:00,21.69,21.71,21.66,21.66,98100.0,16.2548,16.2698,16.2323,16.2323,98100.0
2012-08-21 15:45:00,21.66,21.68,21.64,21.64,114500.0,16.2323,16.2473,16.2173,16.2173,114500.0
2012-08-21 15:50:00,21.64,21.67,21.62,21.63,144700.0,16.2173,16.2398,16.2023,16.2098,144700.0
2012-08-21 15:55:00,21.63,21.66,21.62,21.64,208700.0,16.2098,16.2323,16.2023,16.2173,208700.0
2012-08-22 09:30:00,21.58,21.67,21.47,21.52,130800.0,16.1724,16.2398,16.0899,16.1274,130800.0
2012-08-22 09:35:00,21.51,21.61,21.47,21.48,175800.0,16.1199,16.1948,16.0899,16.0974,175800.0
2012-08-22 09:40:00,21.49,21.56,21.47,21.49,90800.0,16.1049,16.1574,16.0899,16.1049,90800.0
2012-08-22 09:45:00,21.5,21.56,21.48,21.51,48900.0,16.1124,16.1574,16.0974,16.1199,48900.0
2012-08-22 09:50:00,21.51,21.55,21.47,21.52,54000.0,16.1199,16.1499,16.0899,16.1274,54000.0
2012-08-22 09:55:00,21.52,21.52,21.41,21.45,95500.0,16.1274,16.1274,16.045,16.0749,95500.0
2012-08-22 10:00:00,21.44,21.54,21.42,21.53,61700.0,16.0674,16.1424,16.0525,16.1349,61700.0
2012-08-22 10:05:00,21.52,21.52,21.47,21.5,38700.0,16.1274,16.1274,16.0899,16.1124,38700.0
2012-08-22 10:10:00,21.5,21.5,21.45,21.45,35800.0,16.1124,16.1124,16.0749,16.0749,35800.0
2012-08-22 10:15:00,21.45,21.45,21.39,21.44,60900.0,16.0749,16.0749,16.03,16.0674,60900.0
2012-08-22 10:20:00,21.44,21.52,21.44,21.5,37500.0,16.0674,16.1274,16.0674,16.1124,37500.0
2012-08-22 10:25:00,21.5,21.52,21.48,21.51,16700.0,16.1124,16.1274,16.0974,16.1199,16700.0
2012-08-22 10:30:00,21.52,21.55,21.51,21.51,14600.0,16.1274,16.1499,16.1199,16.1199,14600.0
2012-08-22 10:35:00,21.51,21.51,21.48,21.48,27200.0,16.1199,16.1199,16.0974,16.0974,27200.0
2012-08-22 10:40:00,21.48,21.52,21.45,21.47,27000.0,16.0974,16.1274,16.0749,16.0899,27000.0
2012-08-22 10:45:00,21.47,21.48,21.41,21.42,37400.0,16.0899,16.0974,16.045,16.0525,37400.0
2012-08-22 10:50:00,21.41,21.42,21.39,21.39,51900.0,16.045,16.0525,16.03,16.03,51900.0
2012-08-22 10:55:00,21.4,21.41,21.39,21.4,24000.0,16.0375,16.045,16.03,16.0375,24000.0
2012-08-22 11:00:00,21.4,21.4,21.32,21.38,83000.0,16.0375,16.0375,15.9775,16.0225,83000.0
2012-08-22 11:05:00,21.39,21.41,21.38,21.38,29100.0,16.03,16.045,16.0225,16.0225,29100.0
2012-08-22 11:10:00,21.38,21.38,21.3,21.3,55700.0,16.0225,16.0225,15.9625,15.9625,55700.0
2012-08-22 11:15:00,21.3,21.32,21.3,21.31,46100.0,15.9625,15.9775,15.9625,15.97,46100.0
2012-08-22 11:20:00,21.3,21.3,21.25,21.25,130200.0,15.9625,15.9625,15.9251,15.9251,130200.0
2012-08-22 11:25:00,21.26,21.27,21.25,21.27,35000.0,15.9326,15.94,15.9251,15.94,35000.0
2012-08-22 11:30:00,21.27,21.27,21.23,21.23,53900.0,15.94,15.94,15.9101,15.9101,53900.0
2012-08-22 11:35:00,21.23,21.23,21.19,21.2,134500.0,15.9101,15.9101,15.8801,15.8876,134500.0
2012-08-22 11:40:00,21.2,21.25,21.19,21.25,48500.0,15.8876,15.9251,15.8801,15.9251,48500.0
2012-08-22 11:45:00,21.25,21.27,21.21,21.27,44600.0,15.9251,15.94,15.8951,15.94,44600.0
2012-08-22 11:50:00,21.26,21.28,21.24,21.26,48600.0,15.9326,15.9475,15.9176,15.9326,48600.0
2012-08-22 11:55:00,21.25,21.32,21.25,21.31,47100.0,15.9251,15.9775,15.9251,15.97,47100.0
2012-08-22 12:00:00,21.32,21.34,21.32,21.33,24500.0,15.9775,15.9925,15.9775,15.985,24500.0
2012-08-22 12:05:00,21.33,21.33,21.29,21.3,35100.0,15.985,15.985,15.955,15.9625,35100.0
2012-08-22 12:10:00,21.3,21.3,21.29,21.29,11300.0,15.9625,15.9625,15.955,15.955,11300.0
2012-08-22 12:15:00,21.29,21.29,21.26,21.27,37100.0,15.955,15.955,15.9326,15.94,37100.0
2012-08-22 12:20:00,21.27,21.27,21.25,21.27,24300.0,15.94,15.94,15.9251,15.94,24300.0
2012-08-22 12:25:00,21.27,21.28,21.24,21.28,46600.0,15.94,15.9475,15.9176,15.9475,46600.0
2012-08-22 12:30:00,21.28,21.28,21.21,21.22,107500.0,15.9475,15.9475,15.8951,15.9026,107500.0
2012-08-22 12:35:00,21.23,21.23,21.19,21.2,86000.0,15.9101,15.9101,15.8801,15.8876,86000.0
2012-08-22 12:40:00,21.2,21.21,21.14,21.2,66600.0,15.8876,15.8951,15.8426,15.8876,66600.0
2012-08-22 12:45:00,21.2,21.21,21.2,21.2,16300.0,15.8876,15.8951,15.8876,15.8876,16300.0
2012-08-22 12:50:00,21.21,21.21,21.16,21.17,29900.0,15.8951,15.8951,15.8576,15.8651,29900.0
2012-08-22 12:55:00,21.17,21.18,21.17,21.17,17700.0,15.8651,15.8726,15.8651,15.8651,17700.0
2012-08-22 13:00:00,21.17,21.21,21.17,21.21,38300.0,15.8651,15.8951,15.8651,15.8951,38300.0
2012-08-22 13:05:00,21.21,21.21,21.2,21.21,19700.0,15.8951,15.8951,15.8876,15.8951,19700.0
2012-08-22 13:10:00,21.21,21.28,21.2,21.28,192400.0,15.8951,15.9475,15.8876,15.9475,192400.0
2012-08-22 13:15:00,21.29,21.29,21.24,21.27,55100.0,15.955,15.955,15.9176,15.94,55100.0
2012-08-22 13:20:00,21.27,21.3,21.27,21.3,15100.0,15.94,15.9625,15.94,15.9625,15100.0
2012-08-22 13:25:00,21.3,21.32,21.28,21.31,45400.0,15.9625,15.9775,15.9475,15.97,45400.0
2012-08-22 13:30:00,21.32,21.32,21.31,21.31,10500.0,15.9775,15.9775,15.97,15.97,10500.0
2012-08-22 13:35:00,21.32,21.32,21.29,21.29,33500.0,15.9775,15.9775,15.955,15.955,33500.0
2012-08-22 13:40:00,21.29,21.3,21.28,21.3,42800.0,15.955,15.9625,15.9475,15.9625,42800.0
2012-08-22 13:45:00,21.3,21.31,21.29,21.29,88900.0,15.9625,15.97,15.955,15.955,88900.0
2012-08-22 13:50:00,21.3,21.31,21.28,21.28,26000.0,15.9625,15.97,15.9475,15.9475,26000.0
2012-08-22 13:55:00,21.28,21.29,21.27,21.28,23700.0,15.9475,15.955,15.94,15.9475,23700.0
2012-08-22 14:00:00,21.29,21.43,21.29,21.41,118000.0,15.955,16.06,15.955,16.045,118000.0
2012-08-22 14:05:00,21.4,21.45,21.39,21.42,313700.0,16.0375,16.0749,16.03,16.0525,313700.0
2012-08-22 14:10:00,21.42,21.46,21.39,21.39,91600.0,16.0525,16.0824,16.03,16.03,91600.0
2012-08-22 14:15:00,21.38,21.41,21.37,21.4,159700.0,16.0225,16.045,16.015,16.0375,159700.0
2012-08-22 14:20:00,21.41,21.42,21.37,21.4,100300.0,16.045,16.0525,16.015,16.0375,100300.0
2012-08-22 14:25:00,21.39,21.45,21.39,21.43,82000.0,16.03,16.0749,16.03,16.06,82000.0
2012-08-22 14:30:00,21.43,21.46,21.38,21.45,110200.0,16.06,16.0824,16.0225,16.0749,110200.0
2012-08-22 14:35:00,21.45,21.5,21.45,21.46,146700.0,16.0749,16.1124,16.0749,16.0824,146700.0
2012-08-22 14:40:00,21.47,21.51,21.47,21.49,104000.0,16.0899,16.1199,16.0899,16.1049,104000.0
2012-08-22 14:45:00,21.5,21.54,21.49,21.53,69700.0,16.1124,16.1424,16.1049,16.1349,69700.0
2012-08-22 14:50:00,21.53,21.56,21.53,21.55,47300.0,16.1349,16.1574,16.1349,16.1499,47300.0
2012-08-22 14:55:00,21.54,21.55,21.53,21.55,49700.0,16.1424,16.1499,16.1349,16.1499,49700.0
2012-08-22 15:00:00,21.54,21.55,21.53,21.55,129100.0,16.1424,16.1499,16.1349,16.1499,129100.0
2012-08-22 15:05:00,21.55,21.58,21.55,21.57,82100.0,16.1499,16.1724,16.1499,16.1649,82100.0
2012-08-22 15:10:00,21.57,21.6,21.57,21.59,85300.0,16.1649,16.1874,16.1649,16.1799,85300.0
2012-08-22 15:15:00,21.59,21.6,21.55,21.56,157900.0,16.1799,16.1874,16.1499,16.1574,157900.0
2012-08-22 15:20:00,21.55,21.55,21.5,21.52,82300.0,16.1499,16.1499,16.1124,16.1274,82300.0
2012-08-22 15:25:00,21.52,21.53,21.5,21.52,51200.0,16.1274,16.1349,16.1124,16.1274,51200.0
2012-08-22 15:30:00,21.51,21.56,21.5,21.56,85900.0,16.1199,16.1574,16.1124,16.1574,85900.0
2012-08-22 15:35:00,21.56,21.56,21.5,21.54,75600.0,16.1574,16.1574,16.1124,16.1424,75600.0
2012-08-22 15:40:00,21.54,21.58,21.53,21.57,186100.0,16.1424,16.1724,16.1349,16.1649,186100.0
2012-08-22 15:45:00,21.57,21.61,21.56,21.61,199300.0,16.1649,16.1948,16.1574,16.1948,199300.0
2012-08-22 15:50:00,21.61,21.71,21.61,21.71,579200.0,16.1948,16.2698,16.1948,16.2698,579200.0
2012-08-22 15:55:00,21.7,21.75,21.66,21.72,870800.0,16.2623,16.2998,16.2323,16.2773,870800.0
2012-08-23 09:30:00,21.61,21.61,21.31,21.48,254500.0,16.1948,16.1948,15.97,16.0974,254500.0
2012-08-23 09:35:00,21.47,21.5,21.37,21.45,244300.0,16.0899,16.1124,16.015,16.0749,244300.0
2012-08-23 09:40:00,21.45,21.54,21.41,21.53,119100.0,16.0749,16.1424,16.045,16.1349,119100.0
2012-08-23 09:45:00,21.53,21.54,21.45,21.45,70300.0,16.1349,16.1424,16.0749,16.0749,70300.0
2012-08-23 09:50:00,21.45,21.48,21.39,21.39,91300.0,16.0749,16.0974,16.03,16.03,91300.0
2012-08-23 09:55:00,21.39,21.41,21.33,21.35,115000.0,16.03,16.045,15.985,16.0,115000.0
2012-08-23 10:00:00,21.35,21.41,21.34,21.4,73300.0,16.0,16.045,15.9925,16.0375,73300.0
2012-08-23 10:05:00,21.4,21.43,21.39,21.42,69700.0,16.0375,16.06,16.03,16.0525,69700.0
2012-08-23 10:10:00,21.42,21.42,21.37,21.42,166500.0,16.0525,16.0525,16.015,16.0525,166500.0
2012-08-23 10:15:00,21.42,21.44,21.39,21.4,48300.0,16.0525,16.0674,16.03,16.0375,48300.0
2012-08-23 10:20:00,21.41,21.42,21.39,21.42,48600.0,16.045,16.0525,16.03,16.0525,48600.0
2012-08-23 10:25:00,21.41,21.43,21.39,21.41,66600.0,16.045,16.06,16.03,16.045,66600.0
2012-08-23 10:30:00,21.41,21.5,21.38,21.5,105500.0,16.045,16.1124,16.0225,16.1124,105500.0
2012-08-23 10:35:00,21.5,21.5,21.46,21.48,100000.0,16.1124,16.1124,16.0824,16.0974,100000.0
2012-08-23 10:40:00,21.47,21.48,21.46,21.47,21700.0,16.0899,16.0974,16.0824,16.0899,21700.0
2012-08-23 10:45:00,21.46,21.56,21.46,21.5,174200.0,16.0824,16.1574,16.0824,16.1124,174200.0
2012-08-23 10:50:00,21.49,21.54,21.49,21.52,52200.0,16.1049,16.1424,16.1049,16.1274,52200.0
2012-08-23 10:55:00,21.51,21.51,21.46,21.46,49700.0,16.1199,16.1199,16.0824,16.0824,49700.0
2012-08-23 11:00:00,21.48,21.48,21.42,21.42,43100.0,16.0974,16.0974,16.0525,16.0525,43100.0
2012-08-23 11:05:00,21.42,21.46,21.41,21.46,38900.0,16.0525,16.0824,16.045,16.0824,38900.0
2012-08-23 11:10:00,21.46,21.48,21.4,21.45,51700.0,16.0824,16.0974,16.0375,16.0749,51700.0
2012-08-23 11:15:00,21.45,21.49,21.45,21.49,62100.0,16.0749,16.1049,16.0749,16.1049,62100.0
2012-08-23 11:20:00,21.49,21.49,21.45,21.48,51800.0,16.1049,16.1049,16.0749,16.0974,51800.0
2012-08-23 11:25:00,21.48,21.49,21.45,21.48,47900.0,16.0974,16.1049,16.0749,16.0974,47900.0
2012-08-23 11:30:00,21.47,21.47,21.44,21.45,34200.0,16.0899,16.0899,16.0674,16.0749,34200.0
2012-08-23 11:35:00,21.45,21.46,21.45,21.45,35300.0,16.0749,16.0824,16.0749,16.0749,35300.0
2012-08-23 11:40:00,21.45,21.47,21.45,21.47,17200.0,16.0749,16.0899,16.0749,16.0899,17200.0
2012-08-23 11:45:00,21.47,21.48,21.45,21.46,45900.0,16.0899,16.0974,16.0749,16.0824,45900.0
2012-08-23 11:50:00,21.46,21.47,21.44,21.46,23100.0,16.0824,16.0899,16.0674,16.0824,23100.0
2012-08-23 11:55:00,21.45,21.48,21.45,21.47,17800.0,16.0749,16.0974,16.0749,16.0899,17800.0
2012-08-23 12:00:00,21.47,21.47,21.44,21.45,58300.0,16.0899,16.0899,16.0674,16.0749,58300.0
2012-08-23 12:05:00,21.44,21.45,21.41,21.43,47500.0,16.0674,16.0749,16.045,16.06,47500.0
2012-08-23 12:10:00,21.43,21.44,21.39,21.42,62200.0,16.06,16.0674,16.03,16.0525,62200.0
2012-08-23 12:15:00,21.42,21.43,21.4,21.43,26100.0,16.0525,16.06,16.0375,16.06,26100.0
2012-08-23 12:20:00,21.43,21.46,21.41,21.44,71800.0,16.06,16.0824,16.045,16.0674,71800.0
2012-08-23 12:25:00,21.45,21.46,21.45,21.45,25100.0,16.0749,16.0824,16.0749,16.0749,25100.0
2012-08-23 12:30:00,21.46,21.46,21.45,21.45,20100.0,16.0824,16.0824,16.0749,16.0749,20100.0
2012-08-23 12:35:00,21.45,21.45,21.44,21.45,24000.0,16.0749,16.0749,16.0674,16.0749,24000.0
2012-08-23 12:40:00,21.45,21.46,21.44,21.45,31700.0,16.0749,16.0824,16.0674,16.0749,31700.0
2012-08-23 12:45:00,21.45,21.46,21.42,21.43,66900.0,16.0749,16.0824,16.0525,16.06,66900.0
2012-08-23 12:50:00,21.43,21.45,21.4,21.41,37300.0,16.06,16.0749,16.0375,16.045,37300.0
2012-08-23 12:55:00,21.41,21.41,21.38,21.41,42500.0,16.045,16.045,16.0225,16.045,42500.0
2012-08-23 13:00:00,21.41,21.42,21.37,21.38,60300.0,16.045,16.0525,16.015,16.0225,60300.0
2012-08-23 13:05:00,21.39,21.39,21.34,21.36,796900.0,16.03,16.03,15.9925,16.0075,796900.0
2012-08-23 13:10:00,21.35,21.38,21.31,21.31,101400.0,16.0,16.0225,15.97,15.97,101400.0
2012-08-23 13:15:00,21.31,21.34,21.29,21.3,64400.0,15.97,15.9925,15.955,15.9625,64400.0
2012-08-23 13:20:00,21.31,21.34,21.25,21.25,57800.0,15.97,15.9925,15.9251,15.9251,57800.0
2012-08-23 13:25:00,21.25,21.28,21.23,21.26,57400.0,15.9251,15.9475,15.9101,15.9326,57400.0
2012-08-23 13:30:00,21.27,21.29,21.25,21.29,38200.0,15.94,15.955,15.9251,15.955,38200.0
2012-08-23 13:35:00,21.28,21.3,21.26,21.26,37000.0,15.9475,15.9625,15.9326,15.9326,37000.0
2012-08-23 13:40:00,21.26,21.33,21.26,21.33,76000.0,15.9326,15.985,15.9326,15.985,76000.0
2012-08-23 13:45:00,21.33,21.33,21.32,21.32,26500.0,15.985,15.985,15.9775,15.9775,26500.0
2012-08-23 13:50:00,21.33,21.33,21.27,21.3,60700.0,15.985,15.985,15.94,15.9625,60700.0
2012-08-23 13:55:00,21.3,21.3,21.27,21.28,32200.0,15.9625,15.9625,15.94,15.9475,32200.0
2012-08-23 14:00:00,21.28,21.28,21.26,21.28,45900.0,15.9475,15.9475,15.9326,15.9475,45900.0
2012-08-23 14:05:00,21.28,21.28,21.27,21.28,12900.0,15.9475,15.9475,15.94,15.9475,12900.0
2012-08-23 14:10:00,21.28,21.28,21.26,21.26,34800.0,15.9475,15.9475,15.9326,15.9326,34800.0
2012-08-23 14:15:00,21.26,21.28,21.24,21.24,92300.0,15.9326,15.9475,15.9176,15.9176,92300.0
2012-08-23 14:20:00,21.25,21.28,21.23,21.28,66300.0,15.9251,15.9475,15.9101,15.9475,66300.0
2012-08-23 14:25:00,21.28,21.28,21.25,21.26,31400.0,15.9475,15.9475,15.9251,15.9326,31400.0
2012-08-23 14:30:00,21.26,21.31,21.26,21.31,77200.0,15.9326,15.97,15.9326,15.97,77200.0
2012-08-23 14:35:00,21.31,21.33,21.3,21.31,91200.0,15.97,15.985,15.9625,15.97,91200.0
2012-08-23 14:40:00,21.3,21.37,21.3,21.37,93600.0,15.9625,16.015,15.9625,16.015,93600.0
2012-08-23 14:45:00,21.37,21.39,21.36,21.39,71600.0,16.015,16.03,16.0075,16.03,71600.0
2012-08-23 14:50:00,21.38,21.39,21.3,21.35,83800.0,16.0225,16.03,15.9625,16.0,83800.0
2012-08-23 14:55:00,21.35,21.36,21.29,21.3,140000.0,16.0,16.0075,15.955,15.9625,140000.0
2012-08-23 15:00:00,21.3,21.31,21.26,21.28,234000.0,15.9625,15.97,15.9326,15.9475,234000.0
2012-08-23 15:05:00,21.27,21.33,21.27,21.32,64500.0,15.94,15.985,15.94,15.9775,64500.0
2012-08-23 15:10:00,21.32,21.33,21.3,21.3,126400.0,15.9775,15.985,15.9625,15.9625,126400.0
2012-08-23 15:15:00,21.3,21.33,21.3,21.33,78200.0,15.9625,15.985,15.9625,15.985,78200.0
2012-08-23 15:20:00,21.33,21.33,21.28,21.29,109100.0,15.985,15.985,15.9475,15.955,109100.0
2012-08-23 15:25:00,21.28,21.31,21.25,21.3,195300.0,15.9475,15.97,15.9251,15.9625,195300.0
2012-08-23 15:30:00,21.3,21.32,21.29,21.31,278800.0,15.9625,15.9775,15.955,15.97,278800.0
2012-08-23 15:35:00,21.32,21.33,21.29,21.32,416800.0,15.9775,15.985,15.955,15.9775,416800.0
2012-08-23 15:40:00,21.32,21.33,21.29,21.29,128000.0,15.9775,15.985,15.955,15.955,128000.0
2012-08-23 15:45:00,21.3,21.31,21.27,21.3,615500.0,15.9625,15.97,15.94,15.9625,615500.0
2012-08-23 15:50:00,21.3,21.31,21.27,21.31,273600.0,15.9625,15.97,15.94,15.97,273600.0
2012-08-23 15:55:00,21.31,21.34,21.29,21.33,242900.0,15.97,15.9925,15.955,15.985,242900.0
2012-08-24 09:30:00,21.21,21.36,21.2,21.25,143500.0,15.8951,16.0075,15.8876,15.9251,143500.0
2012-08-24 09:35:00,21.26,21.26,21.1,21.16,162600.0,15.9326,15.9326,15.8126,15.8576,162600.0
2012-08-24 09:40:00,21.16,21.18,21.12,21.12,62400.0,15.8576,15.8726,15.8276,15.8276,62400.0
2012-08-24 09:45:00,21.12,21.18,21.1,21.16,49000.0,15.8276,15.8726,15.8126,15.8576,49000.0
2012-08-24 09:50:00,21.16,21.16,21.12,21.13,33600.0,15.8576,15.8576,15.8276,15.8351,33600.0
2012-08-24 09:55:00,21.13,21.14,21.11,21.12,27300.0,15.8351,15.8426,15.8201,15.8276,27300.0
2012-08-24 10:00:00,21.11,21.11,21.07,21.09,52200.0,15.8201,15.8201,15.7902,15.8051,52200.0
2012-08-24 10:05:00,21.09,21.12,21.07,21.1,70700.0,15.8051,15.8276,15.7902,15.8126,70700.0
2012-08-24 10:10:00,21.09,21.16,21.09,21.15,82400.0,15.8051,15.8576,15.8051,15.8501,82400.0
2012-08-24 10:15:00,21.16,21.17,21.13,21.15,61600.0,15.8576,15.8651,15.8351,15.8501,61600.0
2012-08-24 10:20:00,21.15,21.16,21.13,21.14,30800.0,15.8501,15.8576,15.8351,15.8426,30800.0
2012-08-24 10:25:00,21.14,21.15,21.11,21.11,24300.0,15.8426,15.8501,15.8201,15.8201,24300.0
2012-08-24 10:30:00,21.11,21.13,21.1,21.13,53100.0,15.8201,15.8351,15.8126,15.8351,53100.0
2012-08-24 10:35:00,21.12,21.18,21.09,21.17,122700.0,15.8276,15.8726,15.8051,15.8651,122700.0
2012-08-24 10:40:00,21.17,21.22,21.17,21.19,122000.0,15.8651,15.9026,15.8651,15.8801,122000.0
2012-08-24 10:45:00,21.19,21.23,21.18,21.18,111600.0,15.8801,15.9101,15.8726,15.8726,111600.0
2012-08-24 10:50:00,21.18,21.18,21.13,21.14,70500.0,15.8726,15.8726,15.8351,15.8426,70500.0
2012-08-24 10:55:00,21.15,21.15,21.12,21.15,30300.0,15.8501,15.8501,15.8276,15.8501,30300.0
2012-08-24 11:00:00,21.15,21.18,21.15,21.17,17100.0,15.8501,15.8726,15.8501,15.8651,17100.0
2012-08-24 11:05:00,21.17,21.19,21.17,21.19,71100.0,15.8651,15.8801,15.8651,15.8801,71100.0
2012-08-24 11:10:00,21.19,21.21,21.17,21.21,18500.0,15.8801,15.8951,15.8651,15.8951,18500.0
2012-08-24 11:15:00,21.21,21.33,21.21,21.33,91000.0,15.8951,15.985,15.8951,15.985,91000.0
2012-08-24 11:20:00,21.32,21.34,21.26,21.26,83700.0,15.9775,15.9925,15.9326,15.9326,83700.0
2012-08-24 11:25:00,21.26,21.29,21.25,21.29,31100.0,15.9326,15.955,15.9251,15.955,31100.0
2012-08-24 11:30:00,21.29,21.29,21.26,21.27,26400.0,15.955,15.955,15.9326,15.94,26400.0
2012-08-24 11:35:00,21.27,21.27,21.22,21.26,40100.0,15.94,15.94,15.9026,15.9326,40100.0
2012-08-24 11:40:00,21.26,21.28,21.23,21.24,106200.0,15.9326,15.9475,15.9101,15.9176,106200.0
2012-08-24 11:45:00,21.24,21.25,21.19,21.22,71100.0,15.9176,15.9251,15.8801,15.9026,71100.0
2012-08-24 11:50:00,21.22,21.24,21.18,21.19,39000.0,15.9026,15.9176,15.8726,15.8801,39000.0
2012-08-24 11:55:00,21.2,21.21,21.16,21.18,128600.0,15.8876,15.8951,15.8576,15.8726,128600.0
2012-08-24 12:00:00,21.18,21.2,21.17,21.2,16700.0,15.8726,15.8876,15.8651,15.8876,16700.0
2012-08-24 12:05:00,21.19,21.21,21.19,21.2,12400.0,15.8801,15.8951,15.8801,15.8876,12400.0
2012-08-24 12:10:00,21.2,21.22,21.19,21.19,28900.0,15.8876,15.9026,15.8801,15.8801,28900.0
2012-08-24 12:15:00,21.18,21.2,21.17,21.2,33800.0,15.8726,15.8876,15.8651,15.8876,33800.0
2012-08-24 12:20:00,21.2,21.2,21.18,21.19,12600.0,15.8876,15.8876,15.8726,15.8801,12600.0
2012-08-24 12:25:00,21.19,21.19,21.18,21.19,11000.0,15.8801,15.8801,15.8726,15.8801,11000.0
2012-08-24 12:30:00,21.19,21.2,21.17,21.17,21200.0,15.8801,15.8876,15.8651,15.8651,21200.0
2012-08-24 12:35:00,21.17,21.18,21.17,21.17,20300.0,15.8651,15.8726,15.8651,15.8651,20300.0
2012-08-24 12:40:00,21.17,21.19,21.15,21.17,75800.0,15.8651,15.8801,15.8501,15.8651,75800.0
2012-08-24 12:45:00,21.17,21.21,21.16,21.21,63000.0,15.8651,15.8951,15.8576,15.8951,63000.0
2012-08-24 12:50:00,21.21,21.21,21.2,21.21,55400.0,15.8951,15.8951,15.8876,15.8951,55400.0
2012-08-24 12:55:00,21.2,21.23,21.2,21.22,15200.0,15.8876,15.9101,15.8876,15.9026,15200.0
2012-08-24 13:00:00,21.22,21.22,21.2,21.21,13200.0,15.9026,15.9026,15.8876,15.8951,13200.0
2012-08-24 13:05:00,21.21,21.24,21.2,21.23,19000.0,15.8951,15.9176,15.8876,15.9101,19000.0
2012-08-24 13:10:00,21.23,21.25,21.22,21.23,93300.0,15.9101,15.9251,15.9026,15.9101,93300.0
2012-08-24 13:15:00,21.23,21.24,21.22,21.23,19700.0,15.9101,15.9176,15.9026,15.9101,19700.0
2012-08-24 13:20:00,21.22,21.23,21.18,21.2,131700.0,15.9026,15.9101,15.8726,15.8876,131700.0
2012-08-24 13:25:00,21.2,21.22,21.2,21.21,65100.0,15.8876,15.9026,15.8876,15.8951,65100.0
2012-08-24 13:30:00,21.21,21.26,21.21,21.26,169400.0,15.8951,15.9326,15.8951,15.9326,169400.0
2012-08-24 13:35:00,21.26,21.26,21.25,21.25,10100.0,15.9326,15.9326,15.9251,15.9251,10100.0
2012-08-24 13:40:00,21.26,21.29,21.25,21.28,31300.0,15.9326,15.955,15.9251,15.9475,31300.0
2012-08-24 13:45:00,21.28,21.3,21.27,21.29,23800.0,15.9475,15.9625,15.94,15.955,23800.0
2012-08-24 13:50:00,21.28,21.3,21.28,21.3,32400.0,15.9475,15.9625,15.9475,15.9625,32400.0
2012-08-24 13:55:00,21.3,21.3,21.25,21.25,33700.0,15.9625,15.9625,15.9251,15.9251,33700.0
2012-08-24 14:00:00,21.25,21.29,21.25,21.29,79100.0,15.9251,15.955,15.9251,15.955,79100.0
2012-08-24 14:05:00,21.29,21.29,21.25,21.27,96500.0,15.955,15.955,15.9251,15.94,96500.0
2012-08-24 14:10:00,21.27,21.27,21.25,21.27,99800.0,15.94,15.94,15.9251,15.94,99800.0
2012-08-24 14:15:00,21.26,21.27,21.23,21.24,37900.0,15.9326,15.94,15.9101,15.9176,37900.0
2012-08-24 14:20:00,21.24,21.25,21.23,21.24,40100.0,15.9176,15.9251,15.9101,15.9176,40100.0
2012-08-24 14:25:00,21.24,21.24,21.22,21.22,11700.0,15.9176,15.9176,15.9026,15.9026,11700.0
2012-08-24 14:30:00,21.22,21.24,21.19,21.24,91800.0,15.9026,15.9176,15.8801,15.9176,91800.0
2012-08-24 14:35:00,21.23,21.24,21.16,21.18,43500.0,15.9101,15.9176,15.8576,15.8726,43500.0
2012-08-24 14:40:00,21.18,21.25,21.17,21.25,133200.0,15.8726,15.9251,15.8651,15.9251,133200.0
2012-08-24 14:45:00,21.24,21.25,21.2,21.24,215300.0,15.9176,15.9251,15.8876,15.9176,215300.0
2012-08-24 14:50:00,21.24,21.24,21.22,21.23,94900.0,15.9176,15.9176,15.9026,15.9101,94900.0
2012-08-24 14:55:00,21.23,21.23,21.19,21.2,127600.0,15.9101,15.9101,15.8801,15.8876,127600.0
2012-08-24 15:00:00,21.2,21.21,21.2,21.21,21800.0,15.8876,15.8951,15.8876,15.8951,21800.0
2012-08-24 15:05:00,21.21,21.21,21.18,21.18,75700.0,15.8951,15.8951,15.8726,15.8726,75700.0
2012-08-24 15:10:00,21.18,21.22,21.18,21.21,175300.0,15.8726,15.9026,15.8726,15.8951,175300.0
2012-08-24 15:15:00,21.21,21.23,21.19,21.22,78800.0,15.8951,15.9101,15.8801,15.9026,78800.0
2012-08-24 15:20:00,21.22,21.22,21.18,21.19,76400.0,15.9026,15.9026,15.8726,15.8801,76400.0
2012-08-24 15:25:00,21.19,21.21,21.18,21.21,39800.0,15.8801,15.8951,15.8726,15.8951,39800.0
2012-08-24 15:30:00,21.21,21.22,21.17,21.19,96500.0,15.8951,15.9026,15.8651,15.8801,96500.0
2012-08-24 15:35:00,21.19,21.22,21.17,21.21,100300.0,15.8801,15.9026,15.8651,15.8951,100300.0
2012-08-24 15:40:00,21.21,21.24,21.19,21.23,97400.0,15.8951,15.9176,15.8801,15.9101,97400.0
2012-08-24 15:45:00,21.22,21.25,21.21,21.22,96800.0,15.9026,15.9251,15.8951,15.9026,96800.0
2012-08-24 15:50:00,21.22,21.23,21.18,21.18,156500.0,15.9026,15.9101,15.8726,15.8726,156500.0
2012-08-24 15:55:00,21.19,21.2,21.17,21.18,138700.0,15.8801,15.8876,15.8651,15.8726,138700.0
2012-08-27 09:30:00,21.2,21.27,21.16,21.18,67400.0,15.8876,15.94,15.8576,15.8726,67400.0
2012-08-27 09:35:00,21.18,21.19,21.07,21.07,39800.0,15.8726,15.8801,15.7902,15.7902,39800.0
2012-08-27 09:40:00,21.07,21.1,21.0,21.05,163000.0,15.7902,15.8126,15.7377,15.7752,163000.0
2012-08-27 09:45:00,21.05,21.11,21.03,21.1,226300.0,15.7752,15.8201,15.7602,15.8126,226300.0
2012-08-27 09:50:00,21.1,21.16,21.07,21.13,106000.0,15.8126,15.8576,15.7902,15.8351,106000.0
2012-08-27 09:55:00,21.13,21.14,21.08,21.09,25000.0,15.8351,15.8426,15.7977,15.8051,25000.0
2012-08-27 10:00:00,21.09,21.09,21.02,21.08,57400.0,15.8051,15.8051,15.7527,15.7977,57400.0
2012-08-27 10:05:00,21.08,21.09,21.02,21.08,36600.0,15.7977,15.8051,15.7527,15.7977,36600.0
2012-08-27 10:10:00,21.09,21.09,21.01,21.03,174400.0,15.8051,15.8051,15.7452,15.7602,174400.0
2012-08-27 10:15:00,21.04,21.08,21.04,21.07,39400.0,15.7677,15.7977,15.7677,15.7902,39400.0
2012-08-27 10:20:00,21.08,21.09,21.04,21.09,31200.0,15.7977,15.8051,15.7677,15.8051,31200.0
2012-08-27 10:25:00,21.09,21.09,21.04,21.08,33900.0,15.8051,15.8051,15.7677,15.7977,33900.0
2012-08-27 10:30:00,21.08,21.09,21.07,21.09,8800.0,15.7977,15.8051,15.7902,15.8051,8800.0
2012-08-27 10:35:00,21.09,21.14,21.08,21.13,27500.0,15.8051,15.8426,15.7977,15.8351,27500.0
2012-08-27 10:40:00,21.13,21.13,21.09,21.12,43100.0,15.8351,15.8351,15.8051,15.8276,43100.0
2012-08-27 10:45:00,21.12,21.14,21.11,21.14,29400.0,15.8276,15.8426,15.8201,15.8426,29400.0
2012-08-27 10:50:00,21.14,21.16,21.11,21.11,32500.0,15.8426,15.8576,15.8201,15.8201,32500.0
2012-08-27 10:55:00,21.11,21.14,21.1,21.14,32800.0,15.8201,15.8426,15.8126,15.8426,32800.0
2012-08-27 11:00:00,21.12,21.14,21.12,21.14,6000.0,15.8276,15.8426,15.8276,15.8426,6000.0
2012-08-27 11:05:00,21.14,21.2,21.14,21.19,62100.0,15.8426,15.8876,15.8426,15.8801,62100.0
2012-08-27 11:10:00,21.2,21.23,21.2,21.21,31600.0,15.8876,15.9101,15.8876,15.8951,31600.0
2012-08-27 11:15:00,21.21,21.25,21.2,21.25,42800.0,15.8951,15.9251,15.8876,15.9251,42800.0
2012-08-27 11:20:00,21.26,21.27,21.22,21.23,83500.0,15.9326,15.94,15.9026,15.9101,83500.0
2012-08-27 11:25:00,21.24,21.31,21.24,21.3,187900.0,15.9176,15.97,15.9176,15.9625,187900.0
2012-08-27 11:30:00,21.31,21.37,21.31,21.31,125800.0,15.97,16.015,15.97,15.97,125800.0
2012-08-27 11:35:00,21.3,21.34,21.29,21.31,74000.0,15.9625,15.9925,15.955,15.97,74000.0
2012-08-27 11:40:00,21.32,21.32,21.31,21.32,15000.0,15.9775,15.9775,15.97,15.9775,15000.0
2012-08-27 11:45:00,21.32,21.33,21.29,21.33,37800.0,15.9775,15.985,15.955,15.985,37800.0
2012-08-27 11:50:00,21.33,21.33,21.29,21.3,13000.0,15.985,15.985,15.955,15.9625,13000.0
2012-08-27 11:55:00,21.3,21.32,21.25,21.26,77500.0,15.9625,15.9775,15.9251,15.9326,77500.0
2012-08-27 12:00:00,21.26,21.29,21.25,21.26,25700.0,15.9326,15.955,15.9251,15.9326,25700.0
2012-08-27 12:05:00,21.26,21.26,21.24,21.24,18600.0,15.9326,15.9326,15.9176,15.9176,18600.0
2012-08-27 12:10:00,21.25,21.26,21.23,21.25,54300.0,15.9251,15.9326,15.9101,15.9251,54300.0
2012-08-27 12:15:00,21.24,21.25,21.21,21.22,52000.0,15.9176,15.9251,15.8951,15.9026,52000.0
2012-08-27 12:20:00,21.21,21.22,21.19,21.19,19300.0,15.8951,15.9026,15.8801,15.8801,19300.0
2012-08-27 12:25:00,21.19,21.21,21.17,21.2,41000.0,15.8801,15.8951,15.8651,15.8876,41000.0
2012-08-27 12:30:00,21.19,21.21,21.17,21.2,58100.0,15.8801,15.8951,15.8651,15.8876,58100.0
2012-08-27 12:35:00,21.2,21.2,21.17,21.2,42400.0,15.8876,15.8876,15.8651,15.8876,42400.0
2012-08-27 12:40:00,21.19,21.23,21.18,21.23,94000.0,15.8801,15.9101,15.8726,15.9101,94000.0
2012-08-27 12:45:00,21.23,21.25,21.23,21.24,73700.0,15.9101,15.9251,15.9101,15.9176,73700.0
2012-08-27 12:50:00,21.24,21.24,21.21,21.22,57500.0,15.9176,15.9176,15.8951,15.9026,57500.0
2012-08-27 12:55:00,21.24,21.24,21.18,21.18,30000.0,15.9176,15.9176,15.8726,15.8726,30000.0
2012-08-27 13:00:00,21.19,21.22,21.18,21.22,31500.0,15.8801,15.9026,15.8726,15.9026,31500.0
2012-08-27 13:05:00,21.21,21.22,21.2,21.2,12300.0,15.8951,15.9026,15.8876,15.8876,12300.0
2012-08-27 13:10:00,21.21,21.23,21.2,21.22,33600.0,15.8951,15.9101,15.8876,15.9026,33600.0
2012-08-27 13:15:00,21.22,21.23,21.2,21.22,68200.0,15.9026,15.9101,15.8876,15.9026,68200.0
2012-08-27 13:20:00,21.22,21.25,21.22,21.22,99700.0,15.9026,15.9251,15.9026,15.9026,99700.0
2012-08-27 13:25:00,21.23,21.24,21.2,21.24,75100.0,15.9101,15.9176,15.8876,15.9176,75100.0
2012-08-27 13:30:00,21.24,21.24,21.2,21.2,15100.0,15.9176,15.9176,15.8876,15.8876,15100.0
2012-08-27 13:35:00,21.21,21.27,21.2,21.26,107200.0,15.8951,15.94,15.8876,15.9326,107200.0
2012-08-27 13:40:00,21.26,21.28,21.25,21.25,79500.0,15.9326,15.9475,15.9251,15.9251,79500.0
2012-08-27 13:45:00,21.26,21.28,21.24,21.26,48200.0,15.9326,15.9475,15.9176,15.9326,48200.0
2012-08-27 13:50:00,21.26,21.3,21.25,21.29,187300.0,15.9326,15.9625,15.9251,15.955,187300.0
2012-08-27 13:55:00,21.29,21.3,21.26,21.29,48000.0,15.955,15.9625,15.9326,15.955,48000.0
2012-08-27 14:00:00,21.29,21.31,21.27,21.28,81800.0,15.955,15.97,15.94,15.9475,81800.0
2012-08-27 14:05:00,21.28,21.31,21.27,21.3,117900.0,15.9475,15.97,15.94,15.9625,117900.0
2012-08-27 14:10:00,21.3,21.3,21.26,21.27,109700.0,15.9625,15.9625,15.9326,15.94,109700.0
2012-08-27 14:15:00,21.27,21.27,21.22,21.27,55000.0,15.94,15.94,15.9026,15.94,55000.0
2012-08-27 14:20:00,21.27,21.29,21.25,21.26,89100.0,15.94,15.955,15.9251,15.9326,89100.0
2012-08-27 14:25:00,21.27,21.29,21.25,21.28,67900.0,15.94,15.955,15.9251,15.9475,67900.0
2012-08-27 14:30:00,21.29,21.31,21.27,21.3,70100.0,15.955,15.97,15.94,15.9625,70100.0
2012-08-27 14:35:00,21.3,21.35,21.3,21.35,83200.0,15.9625,16.0,15.9625,16.0,83200.0
2012-08-27 14:40:00,21.35,21.35,21.32,21.32,42700.0,16.0,16.0,15.9775,15.9775,42700.0
2012-08-27 14:45:00,21.32,21.34,21.29,21.31,109600.0,15.9775,15.9925,15.955,15.97,109600.0
2012-08-27 14:50:00,21.3,21.3,21.26,21.26,39100.0,15.9625,15.9625,15.9326,15.9326,39100.0
2012-08-27 14:55:00,21.27,21.3,21.26,21.27,56600.0,15.94,15.9625,15.9326,15.94,56600.0
2012-08-27 15:00:00,21.28,21.33,21.27,21.32,141300.0,15.9475,15.985,15.94,15.9775,141300.0
2012-08-27 15:05:00,21.31,21.34,21.29,21.3,161100.0,15.97,15.9925,15.955,15.9625,161100.0
2012-08-27 15:10:00,21.31,21.32,21.28,21.28,54200.0,15.97,15.9775,15.9475,15.9475,54200.0
2012-08-27 15:15:00,21.29,21.29,21.27,21.27,73900.0,15.955,15.955,15.94,15.94,73900.0
2012-08-27 15:20:00,21.27,21.29,21.25,21.26,68200.0,15.94,15.955,15.9251,15.9326,68200.0
2012-08-27 15:25:00,21.27,21.27,21.23,21.24,43700.0,15.94,15.94,15.9101,15.9176,43700.0
2012-08-27 15:30:00,21.23,21.27,21.23,21.27,87000.0,15.9101,15.94,15.9101,15.94,87000.0
2012-08-27 15:35:00,21.27,21.27,21.24,21.25,100900.0,15.94,15.94,15.9176,15.9251,100900.0
2012-08-27 15:40:00,21.25,21.27,21.21,21.27,164600.0,15.9251,15.94,15.8951,15.94,164600.0
2012-08-27 15:45:00,21.26,21.27,21.21,21.21,136700.0,15.9326,15.94,15.8951,15.8951,136700.0
2012-08-27 15:50:00,21.21,21.22,21.17,21.18,190900.0,15.8951,15.9026,15.8651,15.8726,190900.0
2012-08-27 15:55:00,21.18,21.23,21.17,21.23,199100.0,15.8726,15.9101,15.8651,15.9101,199100.0
2012-08-28 09:30:00,21.0,21.11,21.0,21.0,143000.0,15.7377,15.8201,15.7377,15.7377,143000.0
2012-08-28 09:35:00,21.02,21.08,21.02,21.08,82800.0,15.7527,15.7977,15.7527,15.7977,82800.0
2012-08-28 09:40:00,21.09,21.15,21.04,21.11,159100.0,15.8051,15.8501,15.7677,15.8201,159100.0
2012-08-28 09:45:00,21.11,21.13,21.1,21.12,27700.0,15.8201,15.8351,15.8126,15.8276,27700.0
2012-08-28 09:50:00,21.12,21.15,21.04,21.04,85700.0,15.8276,15.8501,15.7677,15.7677,85700.0
2012-08-28 09:55:00,21.04,21.05,21.0,21.03,63600.0,15.7677,15.7752,15.7377,15.7602,63600.0
2012-08-28 10:00:00,21.01,21.03,21.0,21.02,189600.0,15.7452,15.7602,15.7377,15.7527,189600.0
2012-08-28 10:05:00,21.01,21.13,21.01,21.13,113400.0,15.7452,15.8351,15.7452,15.8351,113400.0
2012-08-28 10:10:00,21.12,21.13,21.07,21.07,156100.0,15.8276,15.8351,15.7902,15.7902,156100.0
2012-08-28 10:15:00,21.08,21.08,21.04,21.05,39400.0,15.7977,15.7977,15.7677,15.7752,39400.0
2012-08-28 10:20:00,21.05,21.14,21.05,21.11,56500.0,15.7752,15.8426,15.7752,15.8201,56500.0
2012-08-28 10:25:00,21.11,21.12,21.1,21.11,27600.0,15.8201,15.8276,15.8126,15.8201,27600.0
2012-08-28 10:30:00,21.11,21.19,21.11,21.17,88900.0,15.8201,15.8801,15.8201,15.8651,88900.0
2012-08-28 10:35:00,21.17,21.23,21.17,21.22,65700.0,15.8651,15.9101,15.8651,15.9026,65700.0
2012-08-28 10:40:00,21.22,21.25,21.17,21.19,80700.0,15.9026,15.9251,15.8651,15.8801,80700.0
2012-08-28 10:45:00,21.18,21.25,21.18,21.23,68800.0,15.8726,15.9251,15.8726,15.9101,68800.0
2012-08-28 10:50:00,21.24,21.25,21.16,21.19,297500.0,15.9176,15.9251,15.8576,15.8801,297500.0
2012-08-28 10:55:00,21.19,21.19,21.1,21.11,93500.0,15.8801,15.8801,15.8126,15.8201,93500.0
2012-08-28 11:00:00,21.12,21.12,21.09,21.09,24500.0,15.8276,15.8276,15.8051,15.8051,24500.0
2012-08-28 11:05:00,21.09,21.09,21.06,21.09,62800.0,15.8051,15.8051,15.7827,15.8051,62800.0
2012-08-28 11:10:00,21.1,21.1,21.06,21.08,61900.0,15.8126,15.8126,15.7827,15.7977,61900.0
2012-08-28 11:15:00,21.08,21.1,21.07,21.07,36100.0,15.7977,15.8126,15.7902,15.7902,36100.0
2012-08-28 11:20:00,21.07,21.08,21.05,21.05,37100.0,15.7902,15.7977,15.7752,15.7752,37100.0
2012-08-28 11:25:00,21.06,21.08,21.06,21.07,37800.0,15.7827,15.7977,15.7827,15.7902,37800.0
2012-08-28 11:30:00,21.07,21.07,21.04,21.05,36200.0,15.7902,15.7902,15.7677,15.7752,36200.0
2012-08-28 11:35:00,21.05,21.05,21.03,21.03,43300.0,15.7752,15.7752,15.7602,15.7602,43300.0
2012-08-28 11:40:00,21.04,21.05,21.03,21.03,31400.0,15.7677,15.7752,15.7602,15.7602,31400.0
2012-08-28 11:45:00,21.03,21.06,21.03,21.04,34300.0,15.7602,15.7827,15.7602,15.7677,34300.0
2012-08-28 11:50:00,21.04,21.05,21.03,21.03,29700.0,15.7677,15.7752,15.7602,15.7602,29700.0
2012-08-28 11:55:00,21.03,21.05,21.01,21.04,134200.0,15.7602,15.7752,15.7452,15.7677,134200.0
2012-08-28 12:00:00,21.04,21.07,21.04,21.05,96000.0,15.7677,15.7902,15.7677,15.7752,96000.0
2012-08-28 12:05:00,21.05,21.06,21.03,21.03,85600.0,15.7752,15.7827,15.7602,15.7602,85600.0
2012-08-28 12:10:00,21.03,21.04,21.02,21.02,45600.0,15.7602,15.7677,15.7527,15.7527,45600.0
2012-08-28 12:15:00,21.02,21.04,21.02,21.02,73800.0,15.7527,15.7677,15.7527,15.7527,73800.0
2012-08-28 12:20:00,21.02,21.05,21.02,21.03,62000.0,15.7527,15.7752,15.7527,15.7602,62000.0
2012-08-28 12:25:00,21.03,21.04,21.03,21.03,21000.0,15.7602,15.7677,15.7602,15.7602,21000.0
2012-08-28 12:30:00,21.03,21.04,21.02,21.02,19100.0,15.7602,15.7677,15.7527,15.7527,19100.0
2012-08-28 12:35:00,21.03,21.06,21.02,21.04,62700.0,15.7602,15.7827,15.7527,15.7677,62700.0
2012-08-28 12:40:00,21.04,21.05,21.02,21.02,29700.0,15.7677,15.7752,15.7527,15.7527,29700.0
2012-08-28 12:45:00,21.02,21.04,21.02,21.03,34500.0,15.7527,15.7677,15.7527,15.7602,34500.0
2012-08-28 12:50:00,21.03,21.05,21.03,21.04,43500.0,15.7602,15.7752,15.7602,15.7677,43500.0
2012-08-28 12:55:00,21.03,21.05,21.03,21.05,30900.0,15.7602,15.7752,15.7602,15.7752,30900.0
2012-08-28 13:00:00,21.04,21.05,21.02,21.02,52200.0,15.7677,15.7752,15.7527,15.7527,52200.0
2012-08-28 13:05:00,21.02,21.04,21.0,21.04,87900.0,15.7527,15.7677,15.7377,15.7677,87900.0
2012-08-28 13:10:00,21.03,21.04,21.02,21.02,10000.0,15.7602,15.7677,15.7527,15.7527,10000.0
2012-08-28 13:15:00,21.02,21.03,21.02,21.02,16700.0,15.7527,15.7602,15.7527,15.7527,16700.0
2012-08-28 13:20:00,21.02,21.03,21.0,21.03,91000.0,15.7527,15.7602,15.7377,15.7602,91000.0
2012-08-28 13:25:00,21.04,21.04,21.01,21.01,23500.0,15.7677,15.7677,15.7452,15.7452,23500.0
2012-08-28 13:30:00,21.01,21.04,21.01,21.04,36800.0,15.7452,15.7677,15.7452,15.7677,36800.0
2012-08-28 13:35:00,21.03,21.04,21.01,21.03,141400.0,15.7602,15.7677,15.7452,15.7602,141400.0
2012-08-28 13:40:00,21.03,21.03,21.01,21.01,41300.0,15.7602,15.7602,15.7452,15.7452,41300.0
2012-08-28 13:45:00,21.01,21.01,21.0,21.0,23000.0,15.7452,15.7452,15.7377,15.7377,23000.0
2012-08-28 13:50:00,21.01,21.01,21.0,21.01,19700.0,15.7452,15.7452,15.7377,15.7452,19700.0
2012-08-28 13:55:00,21.0,21.01,21.0,21.0,73100.0,15.7377,15.7452,15.7377,15.7377,73100.0
2012-08-28 14:00:00,21.0,21.02,21.0,21.01,48700.0,15.7377,15.7527,15.7377,15.7452,48700.0
2012-08-28 14:05:00,21.01,21.01,21.0,21.0,26200.0,15.7452,15.7452,15.7377,15.7377,26200.0
2012-08-28 14:10:00,21.01,21.01,21.0,21.0,39500.0,15.7452,15.7452,15.7377,15.7377,39500.0
2012-08-28 14:15:00,21.0,21.01,21.0,21.0,41800.0,15.7377,15.7452,15.7377,15.7377,41800.0
2012-08-28 14:20:00,21.0,21.01,21.0,21.0,55100.0,15.7377,15.7452,15.7377,15.7377,55100.0
2012-08-28 14:25:00,21.0,21.04,21.0,21.03,48200.0,15.7377,15.7677,15.7377,15.7602,48200.0
2012-08-28 14:30:00,21.04,21.04,21.02,21.03,36700.0,15.7677,15.7677,15.7527,15.7602,36700.0
2012-08-28 14:35:00,21.03,21.03,21.0,21.0,40300.0,15.7602,15.7602,15.7377,15.7377,40300.0
2012-08-28 14:40:00,21.0,21.01,21.0,21.0,26200.0,15.7377,15.7452,15.7377,15.7377,26200.0
2012-08-28 14:45:00,21.0,21.01,20.99,21.0,93100.0,15.7377,15.7452,15.7302,15.7377,93100.0
2012-08-28 14:50:00,20.99,21.02,20.99,21.02,74300.0,15.7302,15.7527,15.7302,15.7527,74300.0
2012-08-28 14:55:00,21.02,21.02,21.0,21.0,29500.0,15.7527,15.7527,15.7377,15.7377,29500.0
2012-08-28 15:00:00,21.0,21.01,20.99,20.99,80700.0,15.7377,15.7452,15.7302,15.7302,80700.0
2012-08-28 15:05:00,20.99,21.0,20.95,20.99,151900.0,15.7302,15.7377,15.7002,15.7302,151900.0
2012-08-28 15:10:00,20.99,20.99,20.96,20.97,63000.0,15.7302,15.7302,15.7077,15.7152,63000.0
2012-08-28 15:15:00,20.98,21.03,20.98,20.98,143900.0,15.7227,15.7602,15.7227,15.7227,143900.0
2012-08-28 15:20:00,20.98,20.98,20.95,20.98,77700.0,15.7227,15.7227,15.7002,15.7227,77700.0
2012-08-28 15:25:00,20.98,20.98,20.96,20.96,50700.0,15.7227,15.7227,15.7077,15.7077,50700.0
2012-08-28 15:30:00,20.96,20.97,20.92,20.94,115200.0,15.7077,15.7152,15.6777,15.6927,115200.0
2012-08-28 15:35:00,20.94,20.95,20.93,20.94,50800.0,15.6927,15.7002,15.6852,15.6927,50800.0
2012-08-28 15:40:00,20.94,20.96,20.93,20.96,100100.0,15.6927,15.7077,15.6852,15.7077,100100.0
2012-08-28 15:45:00,20.96,21.01,20.94,20.94,125700.0,15.7077,15.7452,15.6927,15.6927,125700.0
2012-08-28 15:50:00,20.95,20.95,20.92,20.95,160000.0,15.7002,15.7002,15.6777,15.7002,160000.0
2012-08-28 15:55:00,20.94,20.95,20.91,20.94,250100.0,15.6927,15.7002,15.6703,15.6927,250100.0
2012-08-29 09:30:00,20.9,21.16,20.86,21.09,560500.0,15.6628,15.8576,15.6328,15.8051,560500.0
2012-08-29 09:35:00,21.09,21.09,20.94,21.09,388000.0,15.8051,15.8051,15.6927,15.8051,388000.0
2012-08-29 09:40:00,21.1,21.27,21.08,21.27,225500.0,15.8126,15.94,15.7977,15.94,225500.0
2012-08-29 09:45:00,21.28,21.64,21.25,21.6,1557100.0,15.9475,16.2173,15.9251,16.1874,1557100.0
2012-08-29 09:50:00,21.6,21.62,21.43,21.44,489000.0,16.1874,16.2023,16.06,16.0674,489000.0
2012-08-29 09:55:00,21.44,21.49,21.24,21.32,410900.0,16.0674,16.1049,15.9176,15.9775,410900.0
2012-08-29 10:00:00,21.32,21.45,21.3,21.32,219300.0,15.9775,16.0749,15.9625,15.9775,219300.0
2012-08-29 10:05:00,21.32,21.42,21.28,21.3,92500.0,15.9775,16.0525,15.9475,15.9625,92500.0
2012-08-29 10:10:00,21.29,21.36,21.27,21.34,66200.0,15.955,16.0075,15.94,15.9925,66200.0
2012-08-29 10:15:00,21.34,21.38,21.29,21.3,53500.0,15.9925,16.0225,15.955,15.9625,53500.0
2012-08-29 10:20:00,21.29,21.4,21.26,21.26,126300.0,15.955,16.0375,15.9326,15.9326,126300.0
2012-08-29 10:25:00,21.26,21.31,21.26,21.27,52700.0,15.9326,15.97,15.9326,15.94,52700.0
2012-08-29 10:30:00,21.27,21.37,21.22,21.22,217200.0,15.94,16.015,15.9026,15.9026,217200.0
2012-08-29 10:35:00,21.22,21.24,21.18,21.18,74700.0,15.9026,15.9176,15.8726,15.8726,74700.0
2012-08-29 10:40:00,21.18,21.22,21.17,21.21,87000.0,15.8726,15.9026,15.8651,15.8951,87000.0
2012-08-29 10:45:00,21.22,21.22,21.16,21.16,48400.0,15.9026,15.9026,15.8576,15.8576,48400.0
2012-08-29 10:50:00,21.15,21.16,21.12,21.13,58400.0,15.8501,15.8576,15.8276,15.8351,58400.0
2012-08-29 10:55:00,21.13,21.15,21.12,21.15,52000.0,15.8351,15.8501,15.8276,15.8501,52000.0
2012-08-29 11:00:00,21.15,21.15,21.1,21.1,75400.0,15.8501,15.8501,15.8126,15.8126,75400.0
2012-08-29 11:05:00,21.1,21.12,21.09,21.11,125600.0,15.8126,15.8276,15.8051,15.8201,125600.0
2012-08-29 11:10:00,21.1,21.11,21.05,21.07,46000.0,15.8126,15.8201,15.7752,15.7902,46000.0
2012-08-29 11:15:00,21.07,21.09,21.05,21.08,51100.0,15.7902,15.8051,15.7752,15.7977,51100.0
2012-08-29 11:20:00,21.08,21.08,21.05,21.05,26100.0,15.7977,15.7977,15.7752,15.7752,26100.0
2012-08-29 11:25:00,21.05,21.06,21.03,21.03,47300.0,15.7752,15.7827,15.7602,15.7602,47300.0
2012-08-29 11:30:00,21.03,21.09,21.03,21.08,56200.0,15.7602,15.8051,15.7602,15.7977,56200.0
2012-08-29 11:35:00,21.08,21.09,21.05,21.07,65000.0,15.7977,15.8051,15.7752,15.7902,65000.0
2012-08-29 11:40:00,21.07,21.11,21.07,21.1,49800.0,15.7902,15.8201,15.7902,15.8126,49800.0
2012-08-29 11:45:00,21.1,21.13,21.1,21.11,55400.0,15.8126,15.8351,15.8126,15.8201,55400.0
2012-08-29 11:50:00,21.11,21.11,21.1,21.1,36500.0,15.8201,15.8201,15.8126,15.8126,36500.0
2012-08-29 11:55:00,21.11,21.14,21.1,21.13,70500.0,15.8201,15.8426,15.8126,15.8351,70500.0
2012-08-29 12:00:00,21.13,21.15,21.13,21.14,40900.0,15.8351,15.8501,15.8351,15.8426,40900.0
2012-08-29 12:05:00,21.14,21.14,21.13,21.14,22800.0,15.8426,15.8426,15.8351,15.8426,22800.0
2012-08-29 12:10:00,21.13,21.14,21.13,21.13,20800.0,15.8351,15.8426,15.8351,15.8351,20800.0
2012-08-29 12:15:00,21.13,21.15,21.13,21.14,25100.0,15.8351,15.8501,15.8351,15.8426,25100.0
2012-08-29 12:20:00,21.14,21.16,21.14,21.15,54200.0,15.8426,15.8576,15.8426,15.8501,54200.0
2012-08-29 12:25:00,21.14,21.15,21.14,21.15,22500.0,15.8426,15.8501,15.8426,15.8501,22500.0
2012-08-29 12:30:00,21.15,21.15,21.13,21.13,49200.0,15.8501,15.8501,15.8351,15.8351,49200.0
2012-08-29 12:35:00,21.13,21.14,21.12,21.13,65500.0,15.8351,15.8426,15.8276,15.8351,65500.0
2012-08-29 12:40:00,21.13,21.16,21.13,21.15,26900.0,15.8351,15.8576,15.8351,15.8501,26900.0
2012-08-29 12:45:00,21.15,21.16,21.15,21.15,8200.0,15.8501,15.8576,15.8501,15.8501,8200.0
2012-08-29 12:50:00,21.15,21.21,21.15,21.21,49400.0,15.8501,15.8951,15.8501,15.8951,49400.0
2012-08-29 12:55:00,21.2,21.24,21.2,21.22,139700.0,15.8876,15.9176,15.8876,15.9026,139700.0
2012-08-29 13:00:00,21.23,21.23,21.2,21.2,81500.0,15.9101,15.9101,15.8876,15.8876,81500.0
2012-08-29 13:05:00,21.21,21.21,21.18,21.18,49300.0,15.8951,15.8951,15.8726,15.8726,49300.0
2012-08-29 13:10:00,21.19,21.22,21.18,21.21,43300.0,15.8801,15.9026,15.8726,15.8951,43300.0
2012-08-29 13:15:00,21.21,21.22,21.2,21.21,44900.0,15.8951,15.9026,15.8876,15.8951,44900.0
2012-08-29 13:20:00,21.2,21.24,21.2,21.23,61400.0,15.8876,15.9176,15.8876,15.9101,61400.0
2012-08-29 13:25:00,21.23,21.24,21.22,21.22,31200.0,15.9101,15.9176,15.9026,15.9026,31200.0
2012-08-29 13:30:00,21.22,21.24,21.22,21.23,34800.0,15.9026,15.9176,15.9026,15.9101,34800.0
2012-08-29 13:35:00,21.24,21.28,21.24,21.28,116600.0,15.9176,15.9475,15.9176,15.9475,116600.0
2012-08-29 13:40:00,21.27,21.3,21.27,21.3,81300.0,15.94,15.9625,15.94,15.9625,81300.0
2012-08-29 13:45:00,21.29,21.31,21.28,21.31,115600.0,15.955,15.97,15.9475,15.97,115600.0
2012-08-29 13:50:00,21.31,21.32,21.3,21.3,61000.0,15.97,15.9775,15.9625,15.9625,61000.0
2012-08-29 13:55:00,21.3,21.31,21.29,21.3,63100.0,15.9625,15.97,15.955,15.9625,63100.0
2012-08-29 14:00:00,21.29,21.3,21.29,21.29,20700.0,15.955,15.9625,15.955,15.955,20700.0
2012-08-29 14:05:00,21.3,21.3,21.29,21.29,19900.0,15.9625,15.9625,15.955,15.955,19900.0
2012-08-29 14:10:00,21.3,21.34,21.29,21.34,70000.0,15.9625,15.9925,15.955,15.9925,70000.0
2012-08-29 14:15:00,21.34,21.34,21.33,21.34,18600.0,15.9925,15.9925,15.985,15.9925,18600.0
2012-08-29 14:20:00,21.33,21.35,21.33,21.35,66600.0,15.985,16.0,15.985,16.0,66600.0
2012-08-29 14:25:00,21.34,21.37,21.34,21.37,46800.0,15.9925,16.015,15.9925,16.015,46800.0
2012-08-29 14:30:00,21.36,21.37,21.35,21.35,49600.0,16.0075,16.015,16.0,16.0,49600.0
2012-08-29 14:35:00,21.35,21.36,21.34,21.34,62000.0,16.0,16.0075,15.9925,15.9925,62000.0
2012-08-29 14:40:00,21.34,21.38,21.34,21.37,119500.0,15.9925,16.0225,15.9925,16.015,119500.0
2012-08-29 14:45:00,21.37,21.4,21.36,21.38,147900.0,16.015,16.0375,16.0075,16.0225,147900.0
2012-08-29 14:50:00,21.38,21.4,21.38,21.39,69100.0,16.0225,16.0375,16.0225,16.03,69100.0
2012-08-29 14:55:00,21.38,21.39,21.34,21.34,39100.0,16.0225,16.03,15.9925,15.9925,39100.0
2012-08-29 15:00:00,21.34,21.35,21.32,21.32,43800.0,15.9925,16.0,15.9775,15.9775,43800.0
2012-08-29 15:05:00,21.32,21.33,21.3,21.3,37400.0,15.9775,15.985,15.9625,15.9625,37400.0
2012-08-29 15:10:00,21.3,21.32,21.28,21.31,91400.0,15.9625,15.9775,15.9475,15.97,91400.0
2012-08-29 15:15:00,21.32,21.33,21.3,21.31,57600.0,15.9775,15.985,15.9625,15.97,57600.0
2012-08-29 15:20:00,21.3,21.34,21.3,21.31,60000.0,15.9625,15.9925,15.9625,15.97,60000.0
2012-08-29 15:25:00,21.32,21.32,21.3,21.3,32500.0,15.9775,15.9775,15.9625,15.9625,32500.0
2012-08-29 15:30:00,21.31,21.31,21.3,21.3,35400.0,15.97,15.97,15.9625,15.9625,35400.0
2012-08-29 15:35:00,21.3,21.31,21.29,21.29,94000.0,15.9625,15.97,15.955,15.955,94000.0
2012-08-29 15:40:00,21.29,21.35,21.29,21.34,209200.0,15.955,16.0,15.955,15.9925,209200.0
2012-08-29 15:45:00,21.33,21.34,21.3,21.31,113700.0,15.985,15.9925,15.9625,15.97,113700.0
2012-08-29 15:50:00,21.3,21.32,21.3,21.31,118600.0,15.9625,15.9775,15.9625,15.97,118600.0
2012-08-29 15:55:00,21.31,21.32,21.3,21.31,296000.0,15.97,15.9775,15.9625,15.97,296000.0
2012-08-30 09:30:00,21.25,21.26,21.15,21.17,105800.0,15.9251,15.9326,15.8501,15.8651,105800.0
2012-08-30 09:35:00,21.18,21.18,21.15,21.17,40600.0,15.8726,15.8726,15.8501,15.8651,40600.0
2012-08-30 09:40:00,21.17,21.19,21.15,21.15,52400.0,15.8651,15.8801,15.8501,15.8501,52400.0
2012-08-30 09:45:00,21.16,21.22,21.16,21.18,54400.0,15.8576,15.9026,15.8576,15.8726,54400.0
2012-08-30 09:50:00,21.17,21.18,21.11,21.16,165700.0,15.8651,15.8726,15.8201,15.8576,165700.0
2012-08-30 09:55:00,21.17,21.2,21.16,21.18,59200.0,15.8651,15.8876,15.8576,15.8726,59200.0
2012-08-30 10:00:00,21.17,21.18,21.14,21.17,64300.0,15.8651,15.8726,15.8426,15.8651,64300.0
2012-08-30 10:05:00,21.17,21.18,21.16,21.17,14600.0,15.8651,15.8726,15.8576,15.8651,14600.0
2012-08-30 10:10:00,21.17,21.17,21.12,21.13,24200.0,15.8651,15.8651,15.8276,15.8351,24200.0
2012-08-30 10:15:00,21.12,21.13,21.11,21.11,25500.0,15.8276,15.8351,15.8201,15.8201,25500.0
2012-08-30 10:20:00,21.11,21.11,21.05,21.06,80500.0,15.8201,15.8201,15.7752,15.7827,80500.0
2012-08-30 10:25:00,21.07,21.07,21.04,21.05,22000.0,15.7902,15.7902,15.7677,15.7752,22000.0
2012-08-30 10:30:00,21.05,21.1,21.03,21.1,113300.0,15.7752,15.8126,15.7602,15.8126,113300.0
2012-08-30 10:35:00,21.09,21.09,21.05,21.05,16400.0,15.8051,15.8051,15.7752,15.7752,16400.0
2012-08-30 10:40:00,21.05,21.06,21.02,21.06,68500.0,15.7752,15.7827,15.7527,15.7827,68500.0
2012-08-30 10:45:00,21.05,21.07,21.04,21.06,17900.0,15.7752,15.7902,15.7677,15.7827,17900.0
2012-08-30 10:50:00,21.05,21.07,21.05,21.06,67700.0,15.7752,15.7902,15.7752,15.7827,67700.0
2012-08-30 10:55:00,21.05,21.06,21.05,21.05,11100.0,15.7752,15.7827,15.7752,15.7752,11100.0
2012-08-30 11:00:00,21.05,21.12,21.04,21.12,111900.0,15.7752,15.8276,15.7677,15.8276,111900.0
2012-08-30 11:05:00,21.12,21.13,21.08,21.13,67900.0,15.8276,15.8351,15.7977,15.8351,67900.0
2012-08-30 11:10:00,21.12,21.13,21.07,21.08,41700.0,15.8276,15.8351,15.7902,15.7977,41700.0
2012-08-30 11:15:00,21.08,21.14,21.08,21.13,59900.0,15.7977,15.8426,15.7977,15.8351,59900.0
2012-08-30 11:20:00,21.13,21.13,21.09,21.12,72800.0,15.8351,15.8351,15.8051,15.8276,72800.0
2012-08-30 11:25:00,21.11,21.12,21.1,21.11,28500.0,15.8201,15.8276,15.8126,15.8201,28500.0
2012-08-30 11:30:00,21.11,21.12,21.1,21.11,42000.0,15.8201,15.8276,15.8126,15.8201,42000.0
2012-08-30 11:35:00,21.12,21.13,21.11,21.11,47600.0,15.8276,15.8351,15.8201,15.8201,47600.0
2012-08-30 11:40:00,21.11,21.15,21.11,21.12,56500.0,15.8201,15.8501,15.8201,15.8276,56500.0
2012-08-30 11:45:00,21.11,21.14,21.1,21.12,201800.0,15.8201,15.8426,15.8126,15.8276,201800.0
2012-08-30 11:50:00,21.12,21.14,21.11,21.12,21000.0,15.8276,15.8426,15.8201,15.8276,21000.0
2012-08-30 11:55:00,21.11,21.12,21.09,21.1,84100.0,15.8201,15.8276,15.8051,15.8126,84100.0
2012-08-30 12:00:00,21.1,21.11,21.1,21.1,21800.0,15.8126,15.8201,15.8126,15.8126,21800.0
2012-08-30 12:05:00,21.1,21.11,21.1,21.1,36300.0,15.8126,15.8201,15.8126,15.8126,36300.0
2012-08-30 12:10:00,21.1,21.11,21.1,21.1,51800.0,15.8126,15.8201,15.8126,15.8126,51800.0
2012-08-30 12:15:00,21.1,21.11,21.1,21.1,49200.0,15.8126,15.8201,15.8126,15.8126,49200.0
2012-08-30 12:20:00,21.1,21.11,21.1,21.1,21900.0,15.8126,15.8201,15.8126,15.8126,21900.0
2012-08-30 12:25:00,21.1,21.11,21.1,21.1,63900.0,15.8126,15.8201,15.8126,15.8126,63900.0
2012-08-30 12:30:00,21.1,21.15,21.1,21.14,38600.0,15.8126,15.8501,15.8126,15.8426,38600.0
2012-08-30 12:35:00,21.14,21.15,21.12,21.14,71800.0,15.8426,15.8501,15.8276,15.8426,71800.0
2012-08-30 12:40:00,21.14,21.16,21.14,21.16,34000.0,15.8426,15.8576,15.8426,15.8576,34000.0
2012-08-30 12:45:00,21.15,21.18,21.15,21.17,10900.0,15.8501,15.8726,15.8501,15.8651,10900.0
2012-08-30 12:50:00,21.16,21.17,21.14,21.14,12500.0,15.8576,15.8651,15.8426,15.8426,12500.0
2012-08-30 12:55:00,21.14,21.17,21.14,21.17,22600.0,15.8426,15.8651,15.8426,15.8651,22600.0
2012-08-30 13:00:00,21.17,21.17,21.15,21.16,17700.0,15.8651,15.8651,15.8501,15.8576,17700.0
2012-08-30 13:05:00,21.15,21.18,21.14,21.14,18000.0,15.8501,15.8726,15.8426,15.8426,18000.0
2012-08-30 13:10:00,21.14,21.15,21.12,21.15,24000.0,15.8426,15.8501,15.8276,15.8501,24000.0
2012-08-30 13:15:00,21.15,21.16,21.13,21.13,15600.0,15.8501,15.8576,15.8351,15.8351,15600.0
2012-08-30 13:20:00,21.13,21.13,21.11,21.11,12300.0,15.8351,15.8351,15.8201,15.8201,12300.0
2012-08-30 13:25:00,21.11,21.14,21.1,21.12,63900.0,15.8201,15.8426,15.8126,15.8276,63900.0
2012-08-30 13:30:00,21.12,21.14,21.12,21.12,32100.0,15.8276,15.8426,15.8276,15.8276,32100.0
2012-08-30 13:35:00,21.13,21.14,21.1,21.12,26100.0,15.8351,15.8426,15.8126,15.8276,26100.0
2012-08-30 13:40:00,21.12,21.12,21.1,21.1,24100.0,15.8276,15.8276,15.8126,15.8126,24100.0
2012-08-30 13:45:00,21.1,21.13,21.1,21.12,23100.0,15.8126,15.8351,15.8126,15.8276,23100.0
2012-08-30 13:50:00,21.12,21.13,21.1,21.12,97700.0,15.8276,15.8351,15.8126,15.8276,97700.0
2012-08-30 13:55:00,21.12,21.12,21.1,21.11,19100.0,15.8276,15.8276,15.8126,15.8201,19100.0
2012-08-30 14:00:00,21.12,21.13,21.11,21.12,18100.0,15.8276,15.8351,15.8201,15.8276,18100.0
2012-08-30 14:05:00,21.13,21.15,21.12,21.14,16400.0,15.8351,15.8501,15.8276,15.8426,16400.0
2012-08-30 14:10:00,21.14,21.15,21.14,21.14,6500.0,15.8426,15.8501,15.8426,15.8426,6500.0
2012-08-30 14:15:00,21.14,21.14,21.12,21.12,38500.0,15.8426,15.8426,15.8276,15.8276,38500.0
2012-08-30 14:20:00,21.12,21.13,21.11,21.12,16500.0,15.8276,15.8351,15.8201,15.8276,16500.0
2012-08-30 14:25:00,21.11,21.13,21.11,21.12,59500.0,15.8201,15.8351,15.8201,15.8276,59500.0
2012-08-30 14:30:00,21.12,21.13,21.12,21.12,38100.0,15.8276,15.8351,15.8276,15.8276,38100.0
2012-08-30 14:35:00,21.12,21.13,21.12,21.12,44100.0,15.8276,15.8351,15.8276,15.8276,44100.0
2012-08-30 14:40:00,21.13,21.13,21.11,21.12,20900.0,15.8351,15.8351,15.8201,15.8276,20900.0
2012-08-30 14:45:00,21.11,21.13,21.11,21.13,23500.0,15.8201,15.8351,15.8201,15.8351,23500.0
2012-08-30 14:50:00,21.13,21.13,21.12,21.12,17600.0,15.8351,15.8351,15.8276,15.8276,17600.0
2012-08-30 14:55:00,21.13,21.13,21.12,21.13,43100.0,15.8351,15.8351,15.8276,15.8351,43100.0
2012-08-30 15:00:00,21.13,21.16,21.12,21.16,30700.0,15.8351,15.8576,15.8276,15.8576,30700.0
2012-08-30 15:05:00,21.16,21.16,21.15,21.16,7000.0,15.8576,15.8576,15.8501,15.8576,7000.0
2012-08-30 15:10:00,21.16,21.17,21.15,21.17,13700.0,15.8576,15.8651,15.8501,15.8651,13700.0
2012-08-30 15:15:00,21.17,21.17,21.14,21.16,60500.0,15.8651,15.8651,15.8426,15.8576,60500.0
2012-08-30 15:20:00,21.15,21.16,21.15,21.15,14000.0,15.8501,15.8576,15.8501,15.8501,14000.0
2012-08-30 15:25:00,21.16,21.17,21.14,21.14,64600.0,15.8576,15.8651,15.8426,15.8426,64600.0
2012-08-30 15:30:00,21.15,21.19,21.14,21.17,80500.0,15.8501,15.8801,15.8426,15.8651,80500.0
2012-08-30 15:35:00,21.17,21.19,21.16,21.19,52700.0,15.8651,15.8801,15.8576,15.8801,52700.0
2012-08-30 15:40:00,21.19,21.19,21.17,21.17,61300.0,15.8801,15.8801,15.8651,15.8651,61300.0
2012-08-30 15:45:00,21.17,21.17,21.11,21.14,92900.0,15.8651,15.8651,15.8201,15.8426,92900.0
2012-08-30 15:50:00,21.13,21.15,21.11,21.14,125800.0,15.8351,15.8501,15.8201,15.8426,125800.0
2012-08-30 15:55:00,21.15,21.15,21.12,21.13,104200.0,15.8501,15.8501,15.8276,15.8351,104200.0
2012-08-31 09:30:00,21.3,21.38,21.22,21.24,90800.0,15.9625,16.0225,15.9026,15.9176,90800.0
2012-08-31 09:35:00,21.25,21.36,21.25,21.31,90900.0,15.9251,16.0075,15.9251,15.97,90900.0
2012-08-31 09:40:00,21.31,21.32,21.21,21.22,47200.0,15.97,15.9775,15.8951,15.9026,47200.0
2012-08-31 09:45:00,21.23,21.25,21.18,21.18,74600.0,15.9101,15.9251,15.8726,15.8726,74600.0
2012-08-31 09:50:00,21.18,21.27,21.15,21.2,83500.0,15.8726,15.94,15.8501,15.8876,83500.0
2012-08-31 09:55:00,21.2,21.26,21.19,21.26,30100.0,15.8876,15.9326,15.8801,15.9326,30100.0
2012-08-31 10:00:00,21.25,21.26,21.17,21.22,31100.0,15.9251,15.9326,15.8651,15.9026,31100.0
2012-08-31 10:05:00,21.22,21.23,21.11,21.13,47100.0,15.9026,15.9101,15.8201,15.8351,47100.0
2012-08-31 10:10:00,21.12,21.22,21.12,21.21,52400.0,15.8276,15.9026,15.8276,15.8951,52400.0
2012-08-31 10:15:00,21.22,21.31,21.19,21.3,86400.0,15.9026,15.97,15.8801,15.9625,86400.0
2012-08-31 10:20:00,21.31,21.31,21.24,21.3,92800.0,15.97,15.97,15.9176,15.9625,92800.0
2012-08-31 10:25:00,21.31,21.32,21.25,21.27,49600.0,15.97,15.9775,15.9251,15.94,49600.0
2012-08-31 10:30:00,21.26,21.34,21.22,21.32,33100.0,15.9326,15.9925,15.9026,15.9775,33100.0
2012-08-31 10:35:00,21.31,21.34,21.24,21.26,65000.0,15.97,15.9925,15.9176,15.9326,65000.0
2012-08-31 10:40:00,21.26,21.29,21.23,21.26,39800.0,15.9326,15.955,15.9101,15.9326,39800.0
2012-08-31 10:45:00,21.26,21.27,21.22,21.22,40200.0,15.9326,15.94,15.9026,15.9026,40200.0
2012-08-31 10:50:00,21.23,21.27,21.22,21.27,36000.0,15.9101,15.94,15.9026,15.94,36000.0
2012-08-31 10:55:00,21.27,21.34,21.27,21.31,45500.0,15.94,15.9925,15.94,15.97,45500.0
2012-08-31 11:00:00,21.32,21.36,21.31,21.36,32700.0,15.9775,16.0075,15.97,16.0075,32700.0
2012-08-31 11:05:00,21.35,21.35,21.31,21.35,62800.0,16.0,16.0,15.97,16.0,62800.0
2012-08-31 11:10:00,21.35,21.35,21.32,21.34,30000.0,16.0,16.0,15.9775,15.9925,30000.0
2012-08-31 11:15:00,21.33,21.35,21.3,21.34,59400.0,15.985,16.0,15.9625,15.9925,59400.0
2012-08-31 11:20:00,21.34,21.35,21.32,21.33,29800.0,15.9925,16.0,15.9775,15.985,29800.0
2012-08-31 11:25:00,21.32,21.34,21.3,21.32,79000.0,15.9775,15.9925,15.9625,15.9775,79000.0
2012-08-31 11:30:00,21.3,21.33,21.3,21.32,58500.0,15.9625,15.985,15.9625,15.9775,58500.0
2012-08-31 11:35:00,21.31,21.33,21.3,21.33,66000.0,15.97,15.985,15.9625,15.985,66000.0
2012-08-31 11:40:00,21.32,21.34,21.32,21.33,23600.0,15.9775,15.9925,15.9775,15.985,23600.0
2012-08-31 11:45:00,21.34,21.35,21.32,21.35,40100.0,15.9925,16.0,15.9775,16.0,40100.0
2012-08-31 11:50:00,21.35,21.35,21.32,21.32,30100.0,16.0,16.0,15.9775,15.9775,30100.0
2012-08-31 11:55:00,21.31,21.33,21.3,21.32,77600.0,15.97,15.985,15.9625,15.9775,77600.0
2012-08-31 12:00:00,21.32,21.36,21.31,21.35,38700.0,15.9775,16.0075,15.97,16.0,38700.0
2012-08-31 12:05:00,21.35,21.35,21.3,21.3,55800.0,16.0,16.0,15.9625,15.9625,55800.0
2012-08-31 12:10:00,21.3,21.3,21.28,21.28,90900.0,15.9625,15.9625,15.9475,15.9475,90900.0
2012-08-31 12:15:00,21.28,21.32,21.28,21.31,88200.0,15.9475,15.9775,15.9475,15.97,88200.0
2012-08-31 12:20:00,21.31,21.34,21.29,21.32,77400.0,15.97,15.9925,15.955,15.9775,77400.0
2012-08-31 12:25:00,21.31,21.32,21.3,21.3,15500.0,15.97,15.9775,15.9625,15.9625,15500.0
2012-08-31 12:30:00,21.31,21.33,21.28,21.31,62200.0,15.97,15.985,15.9475,15.97,62200.0
2012-08-31 12:35:00,21.31,21.32,21.28,21.31,32100.0,15.97,15.9775,15.9475,15.97,32100.0
2012-08-31 12:40:00,21.3,21.32,21.3,21.32,7800.0,15.9625,15.9775,15.9625,15.9775,7800.0
2012-08-31 12:45:00,21.32,21.32,21.31,21.32,9100.0,15.9775,15.9775,15.97,15.9775,9100.0
2012-08-31 12:50:00,21.31,21.32,21.29,21.31,44900.0,15.97,15.9775,15.955,15.97,44900.0
2012-08-31 12:55:00,21.32,21.32,21.29,21.3,63100.0,15.9775,15.9775,15.955,15.9625,63100.0
2012-08-31 13:00:00,21.3,21.32,21.28,21.32,70400.0,15.9625,15.9775,15.9475,15.9775,70400.0
2012-08-31 13:05:00,21.3,21.32,21.3,21.3,75700.0,15.9625,15.9775,15.9625,15.9625,75700.0
2012-08-31 13:10:00,21.3,21.31,21.28,21.3,84500.0,15.9625,15.97,15.9475,15.9625,84500.0
2012-08-31 13:15:00,21.31,21.32,21.29,21.29,39400.0,15.97,15.9775,15.955,15.955,39400.0
2012-08-31 13:20:00,21.3,21.32,21.29,21.31,159300.0,15.9625,15.9775,15.955,15.97,159300.0
2012-08-31 13:25:00,21.3,21.32,21.3,21.32,40500.0,15.9625,15.9775,15.9625,15.9775,40500.0
2012-08-31 13:30:00,21.31,21.32,21.31,21.32,7900.0,15.97,15.9775,15.97,15.9775,7900.0
2012-08-31 13:35:00,21.31,21.32,21.29,21.3,49700.0,15.97,15.9775,15.955,15.9625,49700.0
2012-08-31 13:40:00,21.31,21.31,21.3,21.31,10800.0,15.97,15.97,15.9625,15.97,10800.0
2012-08-31 13:45:00,21.31,21.31,21.3,21.3,8100.0,15.97,15.97,15.9625,15.9625,8100.0
2012-08-31 13:50:00,21.3,21.37,21.3,21.37,112900.0,15.9625,16.015,15.9625,16.015,112900.0
2012-08-31 13:55:00,21.37,21.39,21.36,21.37,54400.0,16.015,16.03,16.0075,16.015,54400.0
2012-08-31 14:00:00,21.36,21.37,21.34,21.36,33700.0,16.0075,16.015,15.9925,16.0075,33700.0
2012-08-31 14:05:00,21.35,21.39,21.35,21.38,39600.0,16.0,16.03,16.0,16.0225,39600.0
2012-08-31 14:10:00,21.37,21.4,21.37,21.4,79900.0,16.015,16.0375,16.015,16.0375,79900.0
2012-08-31 14:15:00,21.39,21.45,21.39,21.44,130600.0,16.03,16.0749,16.03,16.0674,130600.0
2012-08-31 14:20:00,21.44,21.47,21.43,21.47,98600.0,16.0674,16.0899,16.06,16.0899,98600.0
2012-08-31 14:25:00,21.47,21.48,21.45,21.46,77900.0,16.0899,16.0974,16.0749,16.0824,77900.0
2012-08-31 14:30:00,21.45,21.46,21.43,21.44,97100.0,16.0749,16.0824,16.06,16.0674,97100.0
2012-08-31 14:35:00,21.45,21.45,21.44,21.45,30600.0,16.0749,16.0749,16.0674,16.0749,30600.0
2012-08-31 14:40:00,21.45,21.45,21.43,21.44,70800.0,16.0749,16.0749,16.06,16.0674,70800.0
2012-08-31 14:45:00,21.44,21.44,21.43,21.44,40600.0,16.0674,16.0674,16.06,16.0674,40600.0
2012-08-31 14:50:00,21.43,21.44,21.43,21.44,37500.0,16.06,16.0674,16.06,16.0674,37500.0
2012-08-31 14:55:00,21.44,21.44,21.43,21.44,23000.0,16.0674,16.0674,16.06,16.0674,23000.0
2012-08-31 15:00:00,21.43,21.44,21.4,21.4,93400.0,16.06,16.0674,16.0375,16.0375,93400.0
2012-08-31 15:05:00,21.41,21.41,21.39,21.39,56500.0,16.045,16.045,16.03,16.03,56500.0
2012-08-31 15:10:00,21.39,21.4,21.32,21.32,71200.0,16.03,16.0375,15.9775,15.9775,71200.0
2012-08-31 15:15:00,21.32,21.38,21.32,21.38,115100.0,15.9775,16.0225,15.9775,16.0225,115100.0
2012-08-31 15:20:00,21.38,21.38,21.37,21.38,47900.0,16.0225,16.0225,16.015,16.0225,47900.0
2012-08-31 15:25:00,21.37,21.38,21.37,21.37,37900.0,16.015,16.0225,16.015,16.015,37900.0
2012-08-31 15:30:00,21.38,21.38,21.33,21.35,138100.0,16.0225,16.0225,15.985,16.0,138100.0
2012-08-31 15:35:00,21.35,21.35,21.33,21.34,49000.0,16.0,16.0,15.985,15.9925,49000.0
2012-08-31 15:40:00,21.33,21.34,21.29,21.29,192000.0,15.985,15.9925,15.955,15.955,192000.0
2012-08-31 15:45:00,21.29,21.32,21.29,21.3,200600.0,15.955,15.9775,15.955,15.9625,200600.0
2012-08-31 15:50:00,21.3,21.37,21.3,21.36,198900.0,15.9625,16.015,15.9625,16.0075,198900.0
2012-08-31 15:55:00,21.37,21.37,21.35,21.36,286400.0,16.015,16.015,16.0,16.0075,286400.0
2012-09-04 09:30:00,21.25,21.4,21.02,21.22,458100.0,15.9251,16.0375,15.7527,15.9026,458100.0
2012-09-04 09:35:00,21.2,21.25,21.17,21.21,82000.0,15.8876,15.9251,15.8651,15.8951,82000.0
2012-09-04 09:40:00,21.22,21.24,21.2,21.22,84200.0,15.9026,15.9176,15.8876,15.9026,84200.0
2012-09-04 09:45:00,21.22,21.22,21.17,21.21,263100.0,15.9026,15.9026,15.8651,15.8951,263100.0
2012-09-04 09:50:00,21.21,21.33,21.21,21.32,155500.0,15.8951,15.985,15.8951,15.9775,155500.0
2012-09-04 09:55:00,21.33,21.35,21.24,21.24,177500.0,15.985,16.0,15.9176,15.9176,177500.0
2012-09-04 10:00:00,21.24,21.5,21.22,21.47,576100.0,15.9176,16.1124,15.9026,16.0899,576100.0
2012-09-04 10:05:00,21.46,21.48,21.26,21.27,194200.0,16.0824,16.0974,15.9326,15.94,194200.0
2012-09-04 10:10:00,21.27,21.27,21.14,21.19,251500.0,15.94,15.94,15.8426,15.8801,251500.0
2012-09-04 10:15:00,21.19,21.32,21.18,21.27,246000.0,15.8801,15.9775,15.8726,15.94,246000.0
2012-09-04 10:20:00,21.28,21.29,21.24,21.27,65500.0,15.9475,15.955,15.9176,15.94,65500.0
2012-09-04 10:25:00,21.27,21.27,21.25,21.26,68400.0,15.94,15.94,15.9251,15.9326,68400.0
2012-09-04 10:30:00,21.25,21.26,21.2,21.23,45800.0,15.9251,15.9326,15.8876,15.9101,45800.0
2012-09-04 10:35:00,21.23,21.29,21.22,21.29,75300.0,15.9101,15.955,15.9026,15.955,75300.0
2012-09-04 10:40:00,21.3,21.31,21.27,21.27,88000.0,15.9625,15.97,15.94,15.94,88000.0
2012-09-04 10:45:00,21.26,21.29,21.25,21.27,76100.0,15.9326,15.955,15.9251,15.94,76100.0
2012-09-04 10:50:00,21.26,21.32,21.26,21.3,72700.0,15.9326,15.9775,15.9326,15.9625,72700.0
2012-09-04 10:55:00,21.3,21.3,21.2,21.23,61200.0,15.9625,15.9625,15.8876,15.9101,61200.0
2012-09-04 11:00:00,21.23,21.25,21.21,21.25,32700.0,15.9101,15.9251,15.8951,15.9251,32700.0
2012-09-04 11:05:00,21.24,21.25,21.21,21.22,46000.0,15.9176,15.9251,15.8951,15.9026,46000.0
2012-09-04 11:10:00,21.21,21.24,21.2,21.21,53400.0,15.8951,15.9176,15.8876,15.8951,53400.0
2012-09-04 11:15:00,21.21,21.23,21.2,21.22,50200.0,15.8951,15.9101,15.8876,15.9026,50200.0
2012-09-04 11:20:00,21.23,21.28,21.21,21.25,67300.0,15.9101,15.9475,15.8951,15.9251,67300.0
2012-09-04 11:25:00,21.25,21.29,21.24,21.25,59000.0,15.9251,15.955,15.9176,15.9251,59000.0
2012-09-04 11:30:00,21.25,21.27,21.23,21.25,67200.0,15.9251,15.94,15.9101,15.9251,67200.0
2012-09-04 11:35:00,21.25,21.27,21.23,21.27,30100.0,15.9251,15.94,15.9101,15.94,30100.0
2012-09-04 11:40:00,21.27,21.31,21.25,21.25,86300.0,15.94,15.97,15.9251,15.9251,86300.0
2012-09-04 11:45:00,21.26,21.29,21.25,21.25,37400.0,15.9326,15.955,15.9251,15.9251,37400.0
2012-09-04 11:50:00,21.26,21.26,21.23,21.24,72700.0,15.9326,15.9326,15.9101,15.9176,72700.0
2012-09-04 11:55:00,21.24,21.25,21.2,21.21,55600.0,15.9176,15.9251,15.8876,15.8951,55600.0
2012-09-04 12:00:00,21.22,21.23,21.2,21.21,37400.0,15.9026,15.9101,15.8876,15.8951,37400.0
2012-09-04 12:05:00,21.21,21.21,21.17,21.19,50600.0,15.8951,15.8951,15.8651,15.8801,50600.0
2012-09-04 12:10:00,21.19,21.2,21.16,21.17,74400.0,15.8801,15.8876,15.8576,15.8651,74400.0
2012-09-04 12:15:00,21.18,21.19,21.14,21.14,36000.0,15.8726,15.8801,15.8426,15.8426,36000.0
2012-09-04 12:20:00,21.15,21.17,21.14,21.15,42100.0,15.8501,15.8651,15.8426,15.8501,42100.0
2012-09-04 12:25:00,21.14,21.18,21.14,21.18,46700.0,15.8426,15.8726,15.8426,15.8726,46700.0
2012-09-04 12:30:00,21.18,21.2,21.16,21.16,108800.0,15.8726,15.8876,15.8576,15.8576,108800.0
2012-09-04 12:35:00,21.16,21.18,21.14,21.15,66600.0,15.8576,15.8726,15.8426,15.8501,66600.0
2012-09-04 12:40:00,21.15,21.18,21.15,21.18,16600.0,15.8501,15.8726,15.8501,15.8726,16600.0
2012-09-04 12:45:00,21.18,21.19,21.16,21.18,55000.0,15.8726,15.8801,15.8576,15.8726,55000.0
2012-09-04 12:50:00,21.18,21.18,21.17,21.18,6900.0,15.8726,15.8726,15.8651,15.8726,6900.0
2012-09-04 12:55:00,21.17,21.2,21.16,21.17,46200.0,15.8651,15.8876,15.8576,15.8651,46200.0
2012-09-04 13:00:00,21.17,21.18,21.16,21.16,10200.0,15.8651,15.8726,15.8576,15.8576,10200.0
2012-09-04 13:05:00,21.16,21.18,21.15,21.17,44000.0,15.8576,15.8726,15.8501,15.8651,44000.0
2012-09-04 13:10:00,21.18,21.18,21.15,21.18,40800.0,15.8726,15.8726,15.8501,15.8726,40800.0
2012-09-04 13:15:00,21.18,21.18,21.17,21.17,17000.0,15.8726,15.8726,15.8651,15.8651,17000.0
2012-09-04 13:20:00,21.17,21.19,21.16,21.18,22100.0,15.8651,15.8801,15.8576,15.8726,22100.0
2012-09-04 13:25:00,21.18,21.18,21.15,21.15,49000.0,15.8726,15.8726,15.8501,15.8501,49000.0
2012-09-04 13:30:00,21.16,21.19,21.16,21.16,48700.0,15.8576,15.8801,15.8576,15.8576,48700.0
2012-09-04 13:35:00,21.15,21.18,21.15,21.16,36800.0,15.8501,15.8726,15.8501,15.8576,36800.0
2012-09-04 13:40:00,21.16,21.17,21.15,21.17,17300.0,15.8576,15.8651,15.8501,15.8651,17300.0
2012-09-04 13:45:00,21.17,21.19,21.16,21.19,59900.0,15.8651,15.8801,15.8576,15.8801,59900.0
2012-09-04 13:50:00,21.19,21.19,21.16,21.17,43100.0,15.8801,15.8801,15.8576,15.8651,43100.0
2012-09-04 13:55:00,21.16,21.17,21.16,21.16,20400.0,15.8576,15.8651,15.8576,15.8576,20400.0
2012-09-04 14:00:00,21.17,21.17,21.14,21.17,56600.0,15.8651,15.8651,15.8426,15.8651,56600.0
2012-09-04 14:05:00,21.17,21.26,21.17,21.23,140300.0,15.8651,15.9326,15.8651,15.9101,140300.0
2012-09-04 14:10:00,21.23,21.25,21.22,21.23,94500.0,15.9101,15.9251,15.9026,15.9101,94500.0
2012-09-04 14:15:00,21.23,21.24,21.21,21.24,18900.0,15.9101,15.9176,15.8951,15.9176,18900.0
2012-09-04 14:20:00,21.23,21.28,21.23,21.28,37800.0,15.9101,15.9475,15.9101,15.9475,37800.0
2012-09-04 14:25:00,21.27,21.3,21.26,21.28,56100.0,15.94,15.9625,15.9326,15.9475,56100.0
2012-09-04 14:30:00,21.29,21.35,21.28,21.35,96300.0,15.955,16.0,15.9475,16.0,96300.0
2012-09-04 14:35:00,21.35,21.42,21.35,21.41,184100.0,16.0,16.0525,16.0,16.045,184100.0
2012-09-04 14:40:00,21.42,21.48,21.39,21.4,103500.0,16.0525,16.0974,16.03,16.0375,103500.0
2012-09-04 14:45:00,21.41,21.41,21.39,21.39,26900.0,16.045,16.045,16.03,16.03,26900.0
2012-09-04 14:50:00,21.4,21.4,21.36,21.38,41100.0,16.0375,16.0375,16.0075,16.0225,41100.0
2012-09-04 14:55:00,21.38,21.39,21.37,21.37,106500.0,16.0225,16.03,16.015,16.015,106500.0
2012-09-04 15:00:00,21.38,21.38,21.32,21.34,62200.0,16.0225,16.0225,15.9775,15.9925,62200.0
2012-09-04 15:05:00,21.34,21.34,21.33,21.34,25700.0,15.9925,15.9925,15.985,15.9925,25700.0
2012-09-04 15:10:00,21.33,21.34,21.3,21.31,52300.0,15.985,15.9925,15.9625,15.97,52300.0
2012-09-04 15:15:00,21.3,21.31,21.27,21.27,53600.0,15.9625,15.97,15.94,15.94,53600.0
2012-09-04 15:20:00,21.28,21.32,21.27,21.3,77900.0,15.9475,15.9775,15.94,15.9625,77900.0
2012-09-04 15:25:00,21.3,21.32,21.29,21.31,49200.0,15.9625,15.9775,15.955,15.97,49200.0
2012-09-04 15:30:00,21.31,21.35,21.31,21.33,117500.0,15.97,16.0,15.97,15.985,117500.0
2012-09-04 15:35:00,21.33,21.33,21.28,21.3,301900.0,15.985,15.985,15.9475,15.9625,301900.0
2012-09-04 15:40:00,21.31,21.32,21.3,21.3,45600.0,15.97,15.9775,15.9625,15.9625,45600.0
2012-09-04 15:45:00,21.3,21.31,21.27,21.28,82100.0,15.9625,15.97,15.94,15.9475,82100.0
2012-09-04 15:50:00,21.28,21.32,21.28,21.32,131000.0,15.9475,15.9775,15.9475,15.9775,131000.0
2012-09-04 15:55:00,21.32,21.36,21.31,21.33,502800.0,15.9775,16.0075,15.97,15.985,502800.0
2012-09-05 09:30:00,21.22,21.3,21.21,21.27,83700.0,15.9026,15.9625,15.8951,15.94,83700.0
2012-09-05 09:35:00,21.28,21.29,21.15,21.16,161400.0,15.9475,15.955,15.8501,15.8576,161400.0
2012-09-05 09:40:00,21.16,21.17,21.05,21.05,261400.0,15.8576,15.8651,15.7752,15.7752,261400.0
2012-09-05 09:45:00,21.04,21.09,21.02,21.04,314800.0,15.7677,15.8051,15.7527,15.7677,314800.0
2012-09-05 09:50:00,21.05,21.12,21.05,21.11,151200.0,15.7752,15.8276,15.7752,15.8201,151200.0
2012-09-05 09:55:00,21.11,21.16,21.1,21.14,89300.0,15.8201,15.8576,15.8126,15.8426,89300.0
2012-09-05 10:00:00,21.15,21.22,21.14,21.18,97700.0,15.8501,15.9026,15.8426,15.8726,97700.0
2012-09-05 10:05:00,21.18,21.25,21.18,21.25,120500.0,15.8726,15.9251,15.8726,15.9251,120500.0
2012-09-05 10:10:00,21.24,21.27,21.2,21.27,149000.0,15.9176,15.94,15.8876,15.94,149000.0
2012-09-05 10:15:00,21.28,21.3,21.24,21.29,159500.0,15.9475,15.9625,15.9176,15.955,159500.0
2012-09-05 10:20:00,21.29,21.3,21.27,21.29,41000.0,15.955,15.9625,15.94,15.955,41000.0
2012-09-05 10:25:00,21.29,21.35,21.29,21.35,100900.0,15.955,16.0,15.955,16.0,100900.0
2012-09-05 10:30:00,21.35,21.37,21.34,21.35,72600.0,16.0,16.015,15.9925,16.0,72600.0
2012-09-05 10:35:00,21.34,21.4,21.34,21.39,89700.0,15.9925,16.0375,15.9925,16.03,89700.0
2012-09-05 10:40:00,21.39,21.41,21.38,21.41,50700.0,16.03,16.045,16.0225,16.045,50700.0
2012-09-05 10:45:00,21.41,21.41,21.38,21.38,50200.0,16.045,16.045,16.0225,16.0225,50200.0
2012-09-05 10:50:00,21.38,21.38,21.34,21.38,135100.0,16.0225,16.0225,15.9925,16.0225,135100.0
2012-09-05 10:55:00,21.38,21.4,21.36,21.36,63500.0,16.0225,16.0375,16.0075,16.0075,63500.0
2012-09-05 11:00:00,21.36,21.43,21.34,21.43,214400.0,16.0075,16.06,15.9925,16.06,214400.0
2012-09-05 11:05:00,21.43,21.43,21.4,21.41,35400.0,16.06,16.06,16.0375,16.045,35400.0
2012-09-05 11:10:00,21.41,21.5,21.41,21.49,130900.0,16.045,16.1124,16.045,16.1049,130900.0
2012-09-05 11:15:00,21.49,21.51,21.47,21.51,142300.0,16.1049,16.1199,16.0899,16.1199,142300.0
2012-09-05 11:20:00,21.52,21.59,21.49,21.54,201000.0,16.1274,16.1799,16.1049,16.1424,201000.0
2012-09-05 11:25:00,21.54,21.66,21.54,21.64,316000.0,16.1424,16.2323,16.1424,16.2173,316000.0
2012-09-05 11:30:00,21.63,21.68,21.63,21.65,128200.0,16.2098,16.2473,16.2098,16.2248,128200.0
2012-09-05 11:35:00,21.65,21.75,21.64,21.74,367300.0,16.2248,16.2998,16.2173,16.2923,367300.0
2012-09-05 11:40:00,21.74,21.76,21.67,21.67,116400.0,16.2923,16.3073,16.2398,16.2398,116400.0
2012-09-05 11:45:00,21.67,21.68,21.61,21.66,82000.0,16.2398,16.2473,16.1948,16.2323,82000.0
2012-09-05 11:50:00,21.65,21.66,21.62,21.65,50700.0,16.2248,16.2323,16.2023,16.2248,50700.0
2012-09-05 11:55:00,21.65,21.66,21.62,21.65,29200.0,16.2248,16.2323,16.2023,16.2248,29200.0
2012-09-05 12:00:00,21.65,21.65,21.62,21.63,22200.0,16.2248,16.2248,16.2023,16.2098,22200.0
2012-09-05 12:05:00,21.63,21.63,21.62,21.62,9400.0,16.2098,16.2098,16.2023,16.2023,9400.0
2012-09-05 12:10:00,21.63,21.67,21.62,21.63,48800.0,16.2098,16.2398,16.2023,16.2098,48800.0
2012-09-05 12:15:00,21.63,21.65,21.63,21.64,27200.0,16.2098,16.2248,16.2098,16.2173,27200.0
2012-09-05 12:20:00,21.64,21.65,21.64,21.64,11300.0,16.2173,16.2248,16.2173,16.2173,11300.0
2012-09-05 12:25:00,21.65,21.65,21.63,21.63,19600.0,16.2248,16.2248,16.2098,16.2098,19600.0
2012-09-05 12:30:00,21.64,21.67,21.64,21.67,38600.0,16.2173,16.2398,16.2173,16.2398,38600.0
2012-09-05 12:35:00,21.66,21.68,21.65,21.68,29600.0,16.2323,16.2473,16.2248,16.2473,29600.0
2012-09-05 12:40:00,21.68,21.7,21.67,21.69,17500.0,16.2473,16.2623,16.2398,16.2548,17500.0
2012-09-05 12:45:00,21.7,21.7,21.66,21.67,24400.0,16.2623,16.2623,16.2323,16.2398,24400.0
2012-09-05 12:50:00,21.68,21.68,21.66,21.68,15500.0,16.2473,16.2473,16.2323,16.2473,15500.0
2012-09-05 12:55:00,21.68,21.68,21.66,21.67,23100.0,16.2473,16.2473,16.2323,16.2398,23100.0
2012-09-05 13:00:00,21.67,21.68,21.65,21.66,22900.0,16.2398,16.2473,16.2248,16.2323,22900.0
2012-09-05 13:05:00,21.66,21.66,21.63,21.64,34700.0,16.2323,16.2323,16.2098,16.2173,34700.0
2012-09-05 13:10:00,21.64,21.65,21.63,21.64,30900.0,16.2173,16.2248,16.2098,16.2173,30900.0
2012-09-05 13:15:00,21.64,21.65,21.62,21.63,31600.0,16.2173,16.2248,16.2023,16.2098,31600.0
2012-09-05 13:20:00,21.63,21.64,21.62,21.63,32700.0,16.2098,16.2173,16.2023,16.2098,32700.0
2012-09-05 13:25:00,21.63,21.65,21.63,21.65,25200.0,16.2098,16.2248,16.2098,16.2248,25200.0
2012-09-05 13:30:00,21.65,21.65,21.6,21.6,32700.0,16.2248,16.2248,16.1874,16.1874,32700.0
2012-09-05 13:35:00,21.6,21.61,21.59,21.59,25400.0,16.1874,16.1948,16.1799,16.1799,25400.0
2012-09-05 13:40:00,21.59,21.6,21.56,21.57,42800.0,16.1799,16.1874,16.1574,16.1649,42800.0
2012-09-05 13:45:00,21.57,21.59,21.55,21.58,78400.0,16.1649,16.1799,16.1499,16.1724,78400.0
2012-09-05 13:50:00,21.59,21.6,21.58,21.6,65000.0,16.1799,16.1874,16.1724,16.1874,65000.0
2012-09-05 13:55:00,21.6,21.64,21.6,21.64,64600.0,16.1874,16.2173,16.1874,16.2173,64600.0
2012-09-05 14:00:00,21.64,21.64,21.6,21.61,33300.0,16.2173,16.2173,16.1874,16.1948,33300.0
2012-09-05 14:05:00,21.61,21.61,21.6,21.61,20000.0,16.1948,16.1948,16.1874,16.1948,20000.0
2012-09-05 14:10:00,21.61,21.65,21.61,21.64,52800.0,16.1948,16.2248,16.1948,16.2173,52800.0
2012-09-05 14:15:00,21.64,21.66,21.64,21.65,51200.0,16.2173,16.2323,16.2173,16.2248,51200.0
2012-09-05 14:20:00,21.65,21.67,21.64,21.66,39600.0,16.2248,16.2398,16.2173,16.2323,39600.0
2012-09-05 14:25:00,21.67,21.68,21.66,21.68,34900.0,16.2398,16.2473,16.2323,16.2473,34900.0
2012-09-05 14:30:00,21.68,21.68,21.67,21.68,29100.0,16.2473,16.2473,16.2398,16.2473,29100.0
2012-09-05 14:35:00,21.68,21.71,21.68,21.7,81700.0,16.2473,16.2698,16.2473,16.2623,81700.0
2012-09-05 14:40:00,21.7,21.7,21.69,21.7,39800.0,16.2623,16.2623,16.2548,16.2623,39800.0
2012-09-05 14:45:00,21.7,21.7,21.69,21.7,29900.0,16.2623,16.2623,16.2548,16.2623,29900.0
2012-09-05 14:50:00,21.7,21.72,21.69,21.7,137400.0,16.2623,16.2773,16.2548,16.2623,137400.0
2012-09-05 14:55:00,21.7,21.71,21.68,21.7,108700.0,16.2623,16.2698,16.2473,16.2623,108700.0
2012-09-05 15:00:00,21.69,21.71,21.69,21.69,103100.0,16.2548,16.2698,16.2548,16.2548,103100.0
2012-09-05 15:05:00,21.69,21.7,21.68,21.69,102600.0,16.2548,16.2623,16.2473,16.2548,102600.0
2012-09-05 15:10:00,21.69,21.69,21.68,21.69,78300.0,16.2548,16.2548,16.2473,16.2548,78300.0
2012-09-05 15:15:00,21.69,21.69,21.67,21.69,124600.0,16.2548,16.2548,16.2398,16.2548,124600.0
2012-09-05 15:20:00,21.69,21.7,21.68,21.69,53400.0,16.2548,16.2623,16.2473,16.2548,53400.0
2012-09-05 15:25:00,21.69,21.7,21.69,21.7,44300.0,16.2548,16.2623,16.2548,16.2623,44300.0
2012-09-05 15:30:00,21.7,21.74,21.68,21.73,256500.0,16.2623,16.2923,16.2473,16.2848,256500.0
2012-09-05 15:35:00,21.73,21.74,21.71,21.71,117500.0,16.2848,16.2923,16.2698,16.2698,117500.0
2012-09-05 15:40:00,21.71,21.72,21.71,21.71,89900.0,16.2698,16.2773,16.2698,16.2698,89900.0
2012-09-05 15:45:00,21.71,21.71,21.68,21.71,209300.0,16.2698,16.2698,16.2473,16.2698,209300.0
2012-09-05 15:50:00,21.71,21.71,21.7,21.71,105100.0,16.2698,16.2698,16.2623,16.2698,105100.0
2012-09-05 15:55:00,21.7,21.76,21.7,21.76,722500.0,16.2623,16.3073,16.2623,16.3073,722500.0
2012-09-06 09:30:00,21.79,21.98,21.75,21.94,245400.0,16.3297,16.4721,16.2998,16.4422,245400.0
2012-09-06 09:35:00,21.94,22.0,21.91,21.99,200800.0,16.4422,16.4871,16.4197,16.4796,200800.0
2012-09-06 09:40:00,21.99,21.99,21.94,21.96,232900.0,16.4796,16.4796,16.4422,16.4571,232900.0
2012-09-06 09:45:00,21.96,21.99,21.94,21.97,63300.0,16.4571,16.4796,16.4422,16.4646,63300.0
2012-09-06 09:50:00,21.97,22.06,21.97,22.06,181900.0,16.4646,16.5321,16.4646,16.5321,181900.0
2012-09-06 09:55:00,22.06,22.2,22.05,22.15,331400.0,16.5321,16.637,16.5246,16.5995,331400.0
2012-09-06 10:00:00,22.15,22.27,22.15,22.26,166600.0,16.5995,16.6895,16.5995,16.682,166600.0
2012-09-06 10:05:00,22.26,22.26,22.2,22.25,169500.0,16.682,16.682,16.637,16.6745,169500.0
2012-09-06 10:10:00,22.25,22.26,22.19,22.19,142200.0,16.6745,16.682,16.6295,16.6295,142200.0
2012-09-06 10:15:00,22.2,22.22,22.16,22.19,186200.0,16.637,16.652,16.607,16.6295,186200.0
2012-09-06 10:20:00,22.2,22.21,22.15,22.2,834600.0,16.637,16.6445,16.5995,16.637,834600.0
2012-09-06 10:25:00,22.2,22.26,22.19,22.25,163200.0,16.637,16.682,16.6295,16.6745,163200.0
2012-09-06 10:30:00,22.26,22.41,22.26,22.4,271400.0,16.682,16.7944,16.682,16.7869,271400.0
2012-09-06 10:35:00,22.41,22.45,22.39,22.45,176400.0,16.7944,16.8244,16.7794,16.8244,176400.0
2012-09-06 10:40:00,22.44,22.46,22.42,22.44,93000.0,16.8169,16.8318,16.8019,16.8169,93000.0
2012-09-06 10:45:00,22.44,22.49,22.43,22.47,154800.0,16.8169,16.8543,16.8094,16.8393,154800.0
2012-09-06 10:50:00,22.47,22.49,22.45,22.46,140700.0,16.8393,16.8543,16.8244,16.8318,140700.0
2012-09-06 10:55:00,22.46,22.49,22.44,22.45,142500.0,16.8318,16.8543,16.8169,16.8244,142500.0
2012-09-06 11:00:00,22.45,22.48,22.45,22.46,102200.0,16.8244,16.8468,16.8244,16.8318,102200.0
2012-09-06 11:05:00,22.46,22.49,22.45,22.48,139600.0,16.8318,16.8543,16.8244,16.8468,139600.0
2012-09-06 11:10:00,22.48,22.6,22.48,22.59,397500.0,16.8468,16.9368,16.8468,16.9293,397500.0
2012-09-06 11:15:00,22.59,22.59,22.54,22.55,160900.0,16.9293,16.9293,16.8918,16.8993,160900.0
2012-09-06 11:20:00,22.54,22.55,22.51,22.55,103300.0,16.8918,16.8993,16.8693,16.8993,103300.0
2012-09-06 11:25:00,22.54,22.58,22.51,22.51,201800.0,16.8918,16.9218,16.8693,16.8693,201800.0
2012-09-06 11:30:00,22.5,22.51,22.46,22.48,256400.0,16.8618,16.8693,16.8318,16.8468,256400.0
2012-09-06 11:35:00,22.48,22.58,22.48,22.57,100900.0,16.8468,16.9218,16.8468,16.9143,100900.0
2012-09-06 11:40:00,22.57,22.59,22.55,22.59,153600.0,16.9143,16.9293,16.8993,16.9293,153600.0
2012-09-06 11:45:00,22.58,22.6,22.57,22.57,109500.0,16.9218,16.9368,16.9143,16.9143,109500.0
2012-09-06 11:50:00,22.58,22.6,22.56,22.56,123300.0,16.9218,16.9368,16.9068,16.9068,123300.0
2012-09-06 11:55:00,22.56,22.62,22.53,22.61,174200.0,16.9068,16.9518,16.8843,16.9443,174200.0
2012-09-06 12:00:00,22.61,22.67,22.61,22.65,110000.0,16.9443,16.9892,16.9443,16.9742,110000.0
2012-09-06 12:05:00,22.66,22.68,22.65,22.67,82900.0,16.9817,16.9967,16.9742,16.9892,82900.0
2012-09-06 12:10:00,22.67,22.68,22.66,22.68,55000.0,16.9892,16.9967,16.9817,16.9967,55000.0
2012-09-06 12:15:00,22.68,22.7,22.67,22.68,77000.0,16.9967,17.0117,16.9892,16.9967,77000.0
2012-09-06 12:20:00,22.69,22.69,22.65,22.67,100700.0,17.0042,17.0042,16.9742,16.9892,100700.0
2012-09-06 12:25:00,22.66,22.69,22.65,22.68,161200.0,16.9817,17.0042,16.9742,16.9967,161200.0
2012-09-06 12:30:00,22.69,22.7,22.65,22.66,103700.0,17.0042,17.0117,16.9742,16.9817,103700.0
2012-09-06 12:35:00,22.66,22.7,22.65,22.69,102300.0,16.9817,17.0117,16.9742,17.0042,102300.0
2012-09-06 12:40:00,22.69,22.69,22.66,22.67,48200.0,17.0042,17.0042,16.9817,16.9892,48200.0
2012-09-06 12:45:00,22.67,22.7,22.65,22.66,72700.0,16.9892,17.0117,16.9742,16.9817,72700.0
2012-09-06 12:50:00,22.67,22.73,22.66,22.72,238300.0,16.9892,17.0342,16.9817,17.0267,238300.0
2012-09-06 12:55:00,22.71,22.73,22.7,22.71,78100.0,17.0192,17.0342,17.0117,17.0192,78100.0
2012-09-06 13:00:00,22.72,22.72,22.7,22.71,33100.0,17.0267,17.0267,17.0117,17.0192,33100.0
2012-09-06 13:05:00,22.71,22.71,22.7,22.71,23300.0,17.0192,17.0192,17.0117,17.0192,23300.0
2012-09-06 13:10:00,22.7,22.73,22.69,22.7,128700.0,17.0117,17.0342,17.0042,17.0117,128700.0
2012-09-06 13:15:00,22.7,22.72,22.66,22.69,180300.0,17.0117,17.0267,16.9817,17.0042,180300.0
2012-09-06 13:20:00,22.68,22.7,22.62,22.62,185400.0,16.9967,17.0117,16.9518,16.9518,185400.0
2012-09-06 13:25:00,22.63,22.63,22.61,22.62,63600.0,16.9592,16.9592,16.9443,16.9518,63600.0
2012-09-06 13:30:00,22.62,22.62,22.57,22.58,136200.0,16.9518,16.9518,16.9143,16.9218,136200.0
2012-09-06 13:35:00,22.57,22.6,22.55,22.56,163300.0,16.9143,16.9368,16.8993,16.9068,163300.0
2012-09-06 13:40:00,22.56,22.58,22.54,22.57,62700.0,16.9068,16.9218,16.8918,16.9143,62700.0
2012-09-06 13:45:00,22.57,22.6,22.55,22.57,64500.0,16.9143,16.9368,16.8993,16.9143,64500.0
2012-09-06 13:50:00,22.57,22.6,22.53,22.55,201300.0,16.9143,16.9368,16.8843,16.8993,201300.0
2012-09-06 13:55:00,22.54,22.55,22.51,22.51,109900.0,16.8918,16.8993,16.8693,16.8693,109900.0
2012-09-06 14:00:00,22.52,22.52,22.47,22.5,122500.0,16.8768,16.8768,16.8393,16.8618,122500.0
2012-09-06 14:05:00,22.5,22.5,22.48,22.48,160000.0,16.8618,16.8618,16.8468,16.8468,160000.0
2012-09-06 14:10:00,22.48,22.49,22.47,22.49,110600.0,16.8468,16.8543,16.8393,16.8543,110600.0
2012-09-06 14:15:00,22.48,22.5,22.48,22.48,90100.0,16.8468,16.8618,16.8468,16.8468,90100.0
2012-09-06 14:20:00,22.49,22.49,22.48,22.49,47600.0,16.8543,16.8543,16.8468,16.8543,47600.0
2012-09-06 14:25:00,22.49,22.54,22.48,22.54,231900.0,16.8543,16.8918,16.8468,16.8918,231900.0
2012-09-06 14:30:00,22.54,22.55,22.47,22.49,101400.0,16.8918,16.8993,16.8393,16.8543,101400.0
2012-09-06 14:35:00,22.49,22.5,22.48,22.5,52100.0,16.8543,16.8618,16.8468,16.8618,52100.0
2012-09-06 14:40:00,22.49,22.51,22.46,22.51,97100.0,16.8543,16.8693,16.8318,16.8693,97100.0
2012-09-06 14:45:00,22.51,22.53,22.49,22.51,99700.0,16.8693,16.8843,16.8543,16.8693,99700.0
2012-09-06 14:50:00,22.51,22.53,22.5,22.51,112400.0,16.8693,16.8843,16.8618,16.8693,112400.0
2012-09-06 14:55:00,22.52,22.54,22.49,22.51,73300.0,16.8768,16.8918,16.8543,16.8693,73300.0
2012-09-06 15:00:00,22.5,22.55,22.49,22.54,58500.0,16.8618,16.8993,16.8543,16.8918,58500.0
2012-09-06 15:05:00,22.53,22.54,22.53,22.54,30200.0,16.8843,16.8918,16.8843,16.8918,30200.0
2012-09-06 15:10:00,22.54,22.55,22.51,22.53,82400.0,16.8918,16.8993,16.8693,16.8843,82400.0
2012-09-06 15:15:00,22.53,22.55,22.48,22.51,170000.0,16.8843,16.8993,16.8468,16.8693,170000.0
2012-09-06 15:20:00,22.51,22.52,22.49,22.5,59000.0,16.8693,16.8768,16.8543,16.8618,59000.0
2012-09-06 15:25:00,22.49,22.51,22.48,22.48,72700.0,16.8543,16.8693,16.8468,16.8468,72700.0
2012-09-06 15:30:00,22.48,22.55,22.48,22.52,189900.0,16.8468,16.8993,16.8468,16.8768,189900.0
2012-09-06 15:35:00,22.53,22.53,22.47,22.48,146400.0,16.8843,16.8843,16.8393,16.8468,146400.0
2012-09-06 15:40:00,22.48,22.49,22.44,22.45,236000.0,16.8468,16.8543,16.8169,16.8244,236000.0
2012-09-06 15:45:00,22.45,22.47,22.43,22.46,265600.0,16.8244,16.8393,16.8094,16.8318,265600.0
2012-09-06 15:50:00,22.46,22.49,22.42,22.42,251800.0,16.8318,16.8543,16.8019,16.8019,251800.0
2012-09-06 15:55:00,22.43,22.46,22.42,22.46,460800.0,16.8094,16.8318,16.8019,16.8318,460800.0
2012-09-07 09:30:00,22.55,22.68,22.54,22.66,320000.0,16.8993,16.9967,16.8918,16.9817,320000.0
2012-09-07 09:35:00,22.65,22.81,22.64,22.79,235300.0,16.9742,17.0941,16.9667,17.0792,235300.0
2012-09-07 09:40:00,22.79,22.89,22.75,22.88,201600.0,17.0792,17.1541,17.0492,17.1466,201600.0
2012-09-07 09:45:00,22.87,22.96,22.86,22.96,288000.0,17.1391,17.2066,17.1316,17.2066,288000.0
2012-09-07 09:50:00,22.96,22.97,22.93,22.97,166500.0,17.2066,17.214,17.1841,17.214,166500.0
2012-09-07 09:55:00,22.96,23.03,22.94,22.97,390700.0,17.2066,17.259,17.1916,17.214,390700.0
2012-09-07 10:00:00,22.97,22.97,22.87,22.88,224600.0,17.214,17.214,17.1391,17.1466,224600.0
2012-09-07 10:05:00,22.88,22.9,22.78,22.85,207000.0,17.1466,17.1616,17.0717,17.1241,207000.0
2012-09-07 10:10:00,22.86,23.01,22.82,23.01,389700.0,17.1316,17.244,17.1016,17.244,389700.0
2012-09-07 10:15:00,23.0,23.01,22.9,22.91,122600.0,17.2365,17.244,17.1616,17.1691,122600.0
2012-09-07 10:20:00,22.91,22.95,22.88,22.9,148200.0,17.1691,17.1991,17.1466,17.1616,148200.0
2012-09-07 10:25:00,22.91,22.99,22.91,22.96,64100.0,17.1691,17.229,17.1691,17.2066,64100.0
2012-09-07 10:30:00,22.95,22.96,22.92,22.95,90800.0,17.1991,17.2066,17.1766,17.1991,90800.0
2012-09-07 10:35:00,22.94,23.01,22.92,23.01,179600.0,17.1916,17.244,17.1766,17.244,179600.0
2012-09-07 10:40:00,23.0,23.13,23.0,23.12,205300.0,17.2365,17.334,17.2365,17.3265,205300.0
2012-09-07 10:45:00,23.12,23.26,23.11,23.26,317900.0,17.3265,17.4314,17.319,17.4314,317900.0
2012-09-07 10:50:00,23.25,23.27,23.16,23.18,187400.0,17.4239,17.4389,17.3564,17.3714,187400.0
2012-09-07 10:55:00,23.16,23.19,23.14,23.18,104400.0,17.3564,17.3789,17.3414,17.3714,104400.0
2012-09-07 11:00:00,23.18,23.19,23.12,23.15,148000.0,17.3714,17.3789,17.3265,17.3489,148000.0
2012-09-07 11:05:00,23.14,23.17,23.13,23.17,120100.0,17.3414,17.3639,17.334,17.3639,120100.0
2012-09-07 11:10:00,23.16,23.18,23.14,23.17,103600.0,17.3564,17.3714,17.3414,17.3639,103600.0
2012-09-07 11:15:00,23.16,23.17,23.12,23.13,66400.0,17.3564,17.3639,17.3265,17.334,66400.0
2012-09-07 11:20:00,23.13,23.17,23.12,23.16,159500.0,17.334,17.3639,17.3265,17.3564,159500.0
2012-09-07 11:25:00,23.17,23.19,23.15,23.15,63200.0,17.3639,17.3789,17.3489,17.3489,63200.0
2012-09-07 11:30:00,23.16,23.19,23.16,23.19,38200.0,17.3564,17.3789,17.3564,17.3789,38200.0
2012-09-07 11:35:00,23.18,23.19,23.14,23.16,66700.0,17.3714,17.3789,17.3414,17.3564,66700.0
2012-09-07 11:40:00,23.17,23.17,23.13,23.13,43600.0,17.3639,17.3639,17.334,17.334,43600.0
2012-09-07 11:45:00,23.13,23.16,23.13,23.16,69000.0,17.334,17.3564,17.334,17.3564,69000.0
2012-09-07 11:50:00,23.16,23.19,23.16,23.18,67800.0,17.3564,17.3789,17.3564,17.3714,67800.0
2012-09-07 11:55:00,23.18,23.18,23.15,23.17,40100.0,17.3714,17.3714,17.3489,17.3639,40100.0
2012-09-07 12:00:00,23.17,23.2,23.16,23.18,84200.0,17.3639,17.3864,17.3564,17.3714,84200.0
2012-09-07 12:05:00,23.18,23.25,23.16,23.25,123700.0,17.3714,17.4239,17.3564,17.4239,123700.0
2012-09-07 12:10:00,23.25,23.27,23.19,23.27,246100.0,17.4239,17.4389,17.3789,17.4389,246100.0
2012-09-07 12:15:00,23.26,23.27,23.24,23.25,90000.0,17.4314,17.4389,17.4164,17.4239,90000.0
2012-09-07 12:20:00,23.25,23.25,23.24,23.25,37400.0,17.4239,17.4239,17.4164,17.4239,37400.0
2012-09-07 12:25:00,23.25,23.25,23.23,23.24,70800.0,17.4239,17.4239,17.4089,17.4164,70800.0
2012-09-07 12:30:00,23.24,23.25,23.22,23.25,105900.0,17.4164,17.4239,17.4014,17.4239,105900.0
2012-09-07 12:35:00,23.25,23.25,23.22,23.23,42300.0,17.4239,17.4239,17.4014,17.4089,42300.0
2012-09-07 12:40:00,23.24,23.29,23.24,23.28,118700.0,17.4164,17.4539,17.4164,17.4464,118700.0
2012-09-07 12:45:00,23.28,23.3,23.27,23.28,68900.0,17.4464,17.4614,17.4389,17.4464,68900.0
2012-09-07 12:50:00,23.28,23.3,23.28,23.3,30000.0,17.4464,17.4614,17.4464,17.4614,30000.0
2012-09-07 12:55:00,23.29,23.31,23.22,23.22,95100.0,17.4539,17.4688,17.4014,17.4014,95100.0
2012-09-07 13:00:00,23.22,23.25,23.22,23.22,56300.0,17.4014,17.4239,17.4014,17.4014,56300.0
2012-09-07 13:05:00,23.22,23.3,23.21,23.3,61200.0,17.4014,17.4614,17.3939,17.4614,61200.0
2012-09-07 13:10:00,23.29,23.34,23.29,23.32,74000.0,17.4539,17.4913,17.4539,17.4763,74000.0
2012-09-07 13:15:00,23.32,23.34,23.27,23.31,96800.0,17.4763,17.4913,17.4389,17.4688,96800.0
2012-09-07 13:20:00,23.3,23.31,23.26,23.26,46700.0,17.4614,17.4688,17.4314,17.4314,46700.0
2012-09-07 13:25:00,23.26,23.28,23.2,23.2,66100.0,17.4314,17.4464,17.3864,17.3864,66100.0
2012-09-07 13:30:00,23.2,23.22,23.15,23.22,91100.0,17.3864,17.4014,17.3489,17.4014,91100.0
2012-09-07 13:35:00,23.21,23.22,23.14,23.14,324800.0,17.3939,17.4014,17.3414,17.3414,324800.0
2012-09-07 13:40:00,23.14,23.15,23.1,23.1,116600.0,17.3414,17.3489,17.3115,17.3115,116600.0
2012-09-07 13:45:00,23.1,23.12,23.09,23.12,171200.0,17.3115,17.3265,17.304,17.3265,171200.0
2012-09-07 13:50:00,23.12,23.12,23.11,23.12,76600.0,17.3265,17.3265,17.319,17.3265,76600.0
2012-09-07 13:55:00,23.12,23.16,23.11,23.15,331700.0,17.3265,17.3564,17.319,17.3489,331700.0
2012-09-07 14:00:00,23.16,23.19,23.15,23.17,54100.0,17.3564,17.3789,17.3489,17.3639,54100.0
2012-09-07 14:05:00,23.17,23.19,23.17,23.19,33100.0,17.3639,17.3789,17.3639,17.3789,33100.0
2012-09-07 14:10:00,23.18,23.2,23.17,23.19,115200.0,17.3714,17.3864,17.3639,17.3789,115200.0
2012-09-07 14:15:00,23.18,23.21,23.17,23.21,37300.0,17.3714,17.3939,17.3639,17.3939,37300.0
2012-09-07 14:20:00,23.21,23.24,23.2,23.24,62500.0,17.3939,17.4164,17.3864,17.4164,62500.0
2012-09-07 14:25:00,23.23,23.24,23.2,23.21,86900.0,17.4089,17.4164,17.3864,17.3939,86900.0
2012-09-07 14:30:00,23.2,23.24,23.2,23.23,47900.0,17.3864,17.4164,17.3864,17.4089,47900.0
2012-09-07 14:35:00,23.23,23.27,23.23,23.26,71300.0,17.4089,17.4389,17.4089,17.4314,71300.0
2012-09-07 14:40:00,23.27,23.27,23.23,23.24,129700.0,17.4389,17.4389,17.4089,17.4164,129700.0
2012-09-07 14:45:00,23.23,23.24,23.21,23.22,94100.0,17.4089,17.4164,17.3939,17.4014,94100.0
2012-09-07 14:50:00,23.22,23.23,23.22,23.23,28400.0,17.4014,17.4089,17.4014,17.4089,28400.0
2012-09-07 14:55:00,23.23,23.25,23.22,23.25,114500.0,17.4089,17.4239,17.4014,17.4239,114500.0
2012-09-07 15:00:00,23.24,23.25,23.16,23.18,139900.0,17.4164,17.4239,17.3564,17.3714,139900.0
2012-09-07 15:05:00,23.17,23.25,23.17,23.22,278900.0,17.3639,17.4239,17.3639,17.4014,278900.0
2012-09-07 15:10:00,23.21,23.23,23.17,23.23,125400.0,17.3939,17.4089,17.3639,17.4089,125400.0
2012-09-07 15:15:00,23.23,23.3,23.22,23.26,284200.0,17.4089,17.4614,17.4014,17.4314,284200.0
2012-09-07 15:20:00,23.26,23.33,23.25,23.31,183700.0,17.4314,17.4838,17.4239,17.4688,183700.0
2012-09-07 15:25:00,23.32,23.32,23.29,23.3,259700.0,17.4763,17.4763,17.4539,17.4614,259700.0
2012-09-07 15:30:00,23.29,23.3,23.22,23.23,154300.0,17.4539,17.4614,17.4014,17.4089,154300.0
2012-09-07 15:35:00,23.23,23.29,23.22,23.22,248200.0,17.4089,17.4539,17.4014,17.4014,248200.0
2012-09-07 15:40:00,23.23,23.35,23.22,23.35,311900.0,17.4089,17.4988,17.4014,17.4988,311900.0
2012-09-07 15:45:00,23.35,23.42,23.34,23.41,546800.0,17.4988,17.5513,17.4913,17.5438,546800.0
2012-09-07 15:50:00,23.41,23.42,23.34,23.34,642800.0,17.5438,17.5513,17.4913,17.4913,642800.0
2012-09-07 15:55:00,23.35,23.37,23.3,23.37,899600.0,17.4988,17.5138,17.4614,17.5138,899600.0
2012-09-10 09:30:00,23.32,23.42,23.23,23.25,307600.0,17.4763,17.5513,17.4089,17.4239,307600.0
2012-09-10 09:35:00,23.25,23.25,23.1,23.11,161900.0,17.4239,17.4239,17.3115,17.319,161900.0
2012-09-10 09:40:00,23.11,23.13,23.08,23.1,297000.0,17.319,17.334,17.2965,17.3115,297000.0
2012-09-10 09:45:00,23.09,23.25,23.09,23.22,194500.0,17.304,17.4239,17.304,17.4014,194500.0
2012-09-10 09:50:00,23.23,23.3,23.21,23.22,227100.0,17.4089,17.4614,17.3939,17.4014,227100.0
2012-09-10 09:55:00,23.21,23.23,23.19,23.2,180500.0,17.3939,17.4089,17.3789,17.3864,180500.0
2012-09-10 10:00:00,23.2,23.29,23.19,23.29,221000.0,17.3864,17.4539,17.3789,17.4539,221000.0
2012-09-10 10:05:00,23.29,23.36,23.25,23.31,188500.0,17.4539,17.5063,17.4239,17.4688,188500.0
2012-09-10 10:10:00,23.3,23.32,23.26,23.26,129500.0,17.4614,17.4763,17.4314,17.4314,129500.0
2012-09-10 10:15:00,23.26,23.34,23.26,23.32,62500.0,17.4314,17.4913,17.4314,17.4763,62500.0
2012-09-10 10:20:00,23.32,23.35,23.29,23.35,48700.0,17.4763,17.4988,17.4539,17.4988,48700.0
2012-09-10 10:25:00,23.34,23.36,23.32,23.35,58700.0,17.4913,17.5063,17.4763,17.4988,58700.0
2012-09-10 10:30:00,23.34,23.36,23.32,23.36,78300.0,17.4913,17.5063,17.4763,17.5063,78300.0
2012-09-10 10:35:00,23.36,23.36,23.29,23.29,64800.0,17.5063,17.5063,17.4539,17.4539,64800.0
2012-09-10 10:40:00,23.29,23.3,23.26,23.28,53900.0,17.4539,17.4614,17.4314,17.4464,53900.0
2012-09-10 10:45:00,23.29,23.31,23.25,23.25,79600.0,17.4539,17.4688,17.4239,17.4239,79600.0
2012-09-10 10:50:00,23.26,23.28,23.24,23.25,45700.0,17.4314,17.4464,17.4164,17.4239,45700.0
2012-09-10 10:55:00,23.25,23.27,23.23,23.24,76000.0,17.4239,17.4389,17.4089,17.4164,76000.0
2012-09-10 11:00:00,23.23,23.25,23.23,23.25,26600.0,17.4089,17.4239,17.4089,17.4239,26600.0
2012-09-10 11:05:00,23.25,23.28,23.22,23.26,112100.0,17.4239,17.4464,17.4014,17.4314,112100.0
2012-09-10 11:10:00,23.27,23.27,23.23,23.24,47700.0,17.4389,17.4389,17.4089,17.4164,47700.0
2012-09-10 11:15:00,23.24,23.26,23.24,23.26,33900.0,17.4164,17.4314,17.4164,17.4314,33900.0
2012-09-10 11:20:00,23.25,23.27,23.25,23.27,51200.0,17.4239,17.4389,17.4239,17.4389,51200.0
2012-09-10 11:25:00,23.26,23.27,23.24,23.26,95300.0,17.4314,17.4389,17.4164,17.4314,95300.0
2012-09-10 11:30:00,23.26,23.28,23.25,23.28,34000.0,17.4314,17.4464,17.4239,17.4464,34000.0
2012-09-10 11:35:00,23.27,23.28,23.26,23.27,54000.0,17.4389,17.4464,17.4314,17.4389,54000.0
2012-09-10 11:40:00,23.28,23.29,23.28,23.28,50000.0,17.4464,17.4539,17.4464,17.4464,50000.0
2012-09-10 11:45:00,23.28,23.29,23.26,23.27,80800.0,17.4464,17.4539,17.4314,17.4389,80800.0
2012-09-10 11:50:00,23.26,23.28,23.26,23.27,48300.0,17.4314,17.4464,17.4314,17.4389,48300.0
2012-09-10 11:55:00,23.28,23.28,23.27,23.27,27000.0,17.4464,17.4464,17.4389,17.4389,27000.0
2012-09-10 12:00:00,23.28,23.3,23.27,23.28,53900.0,17.4464,17.4614,17.4389,17.4464,53900.0
2012-09-10 12:05:00,23.27,23.3,23.26,23.27,85800.0,17.4389,17.4614,17.4314,17.4389,85800.0
2012-09-10 12:10:00,23.27,23.28,23.25,23.27,74800.0,17.4389,17.4464,17.4239,17.4389,74800.0
2012-09-10 12:15:00,23.28,23.29,23.26,23.26,27600.0,17.4464,17.4539,17.4314,17.4314,27600.0
2012-09-10 12:20:00,23.27,23.27,23.26,23.27,69600.0,17.4389,17.4389,17.4314,17.4389,69600.0
2012-09-10 12:25:00,23.27,23.27,23.17,23.18,110800.0,17.4389,17.4389,17.3639,17.3714,110800.0
2012-09-10 12:30:00,23.19,23.19,23.17,23.19,91100.0,17.3789,17.3789,17.3639,17.3789,91100.0
2012-09-10 12:35:00,23.19,23.19,23.18,23.18,28800.0,17.3789,17.3789,17.3714,17.3714,28800.0
2012-09-10 12:40:00,23.19,23.19,23.18,23.19,7200.0,17.3789,17.3789,17.3714,17.3789,7200.0
2012-09-10 12:45:00,23.19,23.21,23.18,23.21,30000.0,17.3789,17.3939,17.3714,17.3939,30000.0
2012-09-10 12:50:00,23.2,23.21,23.19,23.21,253800.0,17.3864,17.3939,17.3789,17.3939,253800.0
2012-09-10 12:55:00,23.21,23.21,23.2,23.2,20400.0,17.3939,17.3939,17.3864,17.3864,20400.0
2012-09-10 13:00:00,23.21,23.21,23.2,23.2,29400.0,17.3939,17.3939,17.3864,17.3864,29400.0
2012-09-10 13:05:00,23.2,23.22,23.2,23.22,55000.0,17.3864,17.4014,17.3864,17.4014,55000.0
2012-09-10 13:10:00,23.21,23.26,23.21,23.23,31000.0,17.3939,17.4314,17.3939,17.4089,31000.0
2012-09-10 13:15:00,23.23,23.24,23.21,23.21,22800.0,17.4089,17.4164,17.3939,17.3939,22800.0
2012-09-10 13:20:00,23.22,23.22,23.18,23.19,89100.0,17.4014,17.4014,17.3714,17.3789,89100.0
2012-09-10 13:25:00,23.18,23.22,23.18,23.2,75100.0,17.3714,17.4014,17.3714,17.3864,75100.0
2012-09-10 13:30:00,23.2,23.21,23.19,23.19,28300.0,17.3864,17.3939,17.3789,17.3789,28300.0
2012-09-10 13:35:00,23.19,23.21,23.19,23.2,59700.0,17.3789,17.3939,17.3789,17.3864,59700.0
2012-09-10 13:40:00,23.2,23.22,23.16,23.19,225800.0,17.3864,17.4014,17.3564,17.3789,225800.0
2012-09-10 13:45:00,23.19,23.21,23.17,23.2,110400.0,17.3789,17.3939,17.3639,17.3864,110400.0
2012-09-10 13:50:00,23.19,23.28,23.17,23.25,234200.0,17.3789,17.4464,17.3639,17.4239,234200.0
2012-09-10 13:55:00,23.25,23.29,23.17,23.17,88700.0,17.4239,17.4539,17.3639,17.3639,88700.0
2012-09-10 14:00:00,23.17,23.22,23.16,23.21,110000.0,17.3639,17.4014,17.3564,17.3939,110000.0
2012-09-10 14:05:00,23.2,23.23,23.18,23.2,157000.0,17.3864,17.4089,17.3714,17.3864,157000.0
2012-09-10 14:10:00,23.2,23.2,23.16,23.17,105500.0,17.3864,17.3864,17.3564,17.3639,105500.0
2012-09-10 14:15:00,23.17,23.19,23.16,23.17,65700.0,17.3639,17.3789,17.3564,17.3639,65700.0
2012-09-10 14:20:00,23.17,23.2,23.16,23.2,37300.0,17.3639,17.3864,17.3564,17.3864,37300.0
2012-09-10 14:25:00,23.2,23.2,23.15,23.16,54300.0,17.3864,17.3864,17.3489,17.3564,54300.0
2012-09-10 14:30:00,23.15,23.17,23.13,23.14,56400.0,17.3489,17.3639,17.334,17.3414,56400.0
2012-09-10 14:35:00,23.14,23.14,23.1,23.1,62200.0,17.3414,17.3414,17.3115,17.3115,62200.0
2012-09-10 14:40:00,23.1,23.13,23.1,23.11,58000.0,17.3115,17.334,17.3115,17.319,58000.0
2012-09-10 14:45:00,23.11,23.12,23.11,23.11,39900.0,17.319,17.3265,17.319,17.319,39900.0
2012-09-10 14:50:00,23.12,23.13,23.1,23.11,37500.0,17.3265,17.334,17.3115,17.319,37500.0
2012-09-10 14:55:00,23.1,23.11,23.07,23.07,107700.0,17.3115,17.319,17.289,17.289,107700.0
2012-09-10 15:00:00,23.07,23.1,23.06,23.08,111200.0,17.289,17.3115,17.2815,17.2965,111200.0
2012-09-10 15:05:00,23.07,23.08,23.05,23.08,82600.0,17.289,17.2965,17.274,17.2965,82600.0
2012-09-10 15:10:00,23.08,23.1,23.05,23.08,91100.0,17.2965,17.3115,17.274,17.2965,91100.0
2012-09-10 15:15:00,23.07,23.08,23.02,23.04,54100.0,17.289,17.2965,17.2515,17.2665,54100.0
2012-09-10 15:20:00,23.03,23.04,22.98,23.01,161100.0,17.259,17.2665,17.2215,17.244,161100.0
2012-09-10 15:25:00,23.01,23.03,22.99,22.99,181500.0,17.244,17.259,17.229,17.229,181500.0
2012-09-10 15:30:00,22.99,23.01,22.99,22.99,78800.0,17.229,17.244,17.229,17.229,78800.0
2012-09-10 15:35:00,22.99,23.0,22.96,22.96,286000.0,17.229,17.2365,17.2066,17.2066,286000.0
2012-09-10 15:40:00,22.96,23.0,22.94,22.98,275100.0,17.2066,17.2365,17.1916,17.2215,275100.0
2012-09-10 15:45:00,22.97,23.02,22.96,23.01,171500.0,17.214,17.2515,17.2066,17.244,171500.0
2012-09-10 15:50:00,23.01,23.02,22.97,22.98,202000.0,17.244,17.2515,17.214,17.2215,202000.0
2012-09-10 15:55:00,22.98,23.0,22.97,22.98,250600.0,17.2215,17.2365,17.214,17.2215,250600.0
2012-09-11 09:30:00,22.98,23.2,22.95,23.17,119300.0,17.2215,17.3864,17.1991,17.3639,119300.0
2012-09-11 09:35:00,23.17,23.17,23.03,23.09,35800.0,17.3639,17.3639,17.259,17.304,35800.0
2012-09-11 09:40:00,23.09,23.15,23.02,23.02,56300.0,17.304,17.3489,17.2515,17.2515,56300.0
2012-09-11 09:45:00,23.02,23.11,23.02,23.08,67300.0,17.2515,17.319,17.2515,17.2965,67300.0
2012-09-11 09:50:00,23.08,23.18,23.08,23.16,63100.0,17.2965,17.3714,17.2965,17.3564,63100.0
2012-09-11 09:55:00,23.17,23.23,23.17,23.2,75400.0,17.3639,17.4089,17.3639,17.3864,75400.0
2012-09-11 10:00:00,23.21,23.23,23.19,23.22,98200.0,17.3939,17.4089,17.3789,17.4014,98200.0
2012-09-11 10:05:00,23.21,23.23,23.2,23.21,43800.0,17.3939,17.4089,17.3864,17.3939,43800.0
2012-09-11 10:10:00,23.21,23.25,23.19,23.19,40800.0,17.3939,17.4239,17.3789,17.3789,40800.0
2012-09-11 10:15:00,23.19,23.2,23.12,23.16,59700.0,17.3789,17.3864,17.3265,17.3564,59700.0
2012-09-11 10:20:00,23.15,23.16,23.13,23.15,21100.0,17.3489,17.3564,17.334,17.3489,21100.0
2012-09-11 10:25:00,23.15,23.17,23.15,23.16,41900.0,17.3489,17.3639,17.3489,17.3564,41900.0
2012-09-11 10:30:00,23.16,23.19,23.15,23.18,28600.0,17.3564,17.3789,17.3489,17.3714,28600.0
2012-09-11 10:35:00,23.18,23.18,23.16,23.18,10400.0,17.3714,17.3714,17.3564,17.3714,10400.0
2012-09-11 10:40:00,23.18,23.2,23.16,23.17,26200.0,17.3714,17.3864,17.3564,17.3639,26200.0
2012-09-11 10:45:00,23.16,23.19,23.16,23.18,22800.0,17.3564,17.3789,17.3564,17.3714,22800.0
2012-09-11 10:50:00,23.19,23.2,23.18,23.2,21500.0,17.3789,17.3864,17.3714,17.3864,21500.0
2012-09-11 10:55:00,23.19,23.22,23.17,23.19,63500.0,17.3789,17.4014,17.3639,17.3789,63500.0
2012-09-11 11:00:00,23.19,23.24,23.18,23.22,152900.0,17.3789,17.4164,17.3714,17.4014,152900.0
2012-09-11 11:05:00,23.22,23.25,23.21,23.21,45500.0,17.4014,17.4239,17.3939,17.3939,45500.0
2012-09-11 11:10:00,23.21,23.23,23.21,23.22,22400.0,17.3939,17.4089,17.3939,17.4014,22400.0
2012-09-11 11:15:00,23.21,23.23,23.2,23.22,36900.0,17.3939,17.4089,17.3864,17.4014,36900.0
2012-09-11 11:20:00,23.23,23.24,23.22,23.24,29900.0,17.4089,17.4164,17.4014,17.4164,29900.0
2012-09-11 11:25:00,23.23,23.25,23.22,23.25,119400.0,17.4089,17.4239,17.4014,17.4239,119400.0
2012-09-11 11:30:00,23.25,23.25,23.22,23.23,42200.0,17.4239,17.4239,17.4014,17.4089,42200.0
2012-09-11 11:35:00,23.24,23.25,23.22,23.23,12700.0,17.4164,17.4239,17.4014,17.4089,12700.0
2012-09-11 11:40:00,23.22,23.23,23.17,23.18,83700.0,17.4014,17.4089,17.3639,17.3714,83700.0
2012-09-11 11:45:00,23.18,23.22,23.17,23.21,70600.0,17.3714,17.4014,17.3639,17.3939,70600.0
2012-09-11 11:50:00,23.22,23.22,23.2,23.21,67500.0,17.4014,17.4014,17.3864,17.3939,67500.0
2012-09-11 11:55:00,23.21,23.21,23.2,23.21,12500.0,17.3939,17.3939,17.3864,17.3939,12500.0
2012-09-11 12:00:00,23.2,23.23,23.2,23.23,72900.0,17.3864,17.4089,17.3864,17.4089,72900.0
2012-09-11 12:05:00,23.22,23.23,23.19,23.22,55200.0,17.4014,17.4089,17.3789,17.4014,55200.0
2012-09-11 12:10:00,23.22,23.23,23.21,23.22,86000.0,17.4014,17.4089,17.3939,17.4014,86000.0
2012-09-11 12:15:00,23.22,23.23,23.2,23.2,23000.0,17.4014,17.4089,17.3864,17.3864,23000.0
2012-09-11 12:20:00,23.2,23.21,23.19,23.21,23900.0,17.3864,17.3939,17.3789,17.3939,23900.0
2012-09-11 12:25:00,23.2,23.23,23.19,23.21,106200.0,17.3864,17.4089,17.3789,17.3939,106200.0
2012-09-11 12:30:00,23.2,23.21,23.17,23.18,89400.0,17.3864,17.3939,17.3639,17.3714,89400.0
2012-09-11 12:35:00,23.18,23.2,23.18,23.2,27100.0,17.3714,17.3864,17.3714,17.3864,27100.0
2012-09-11 12:40:00,23.2,23.2,23.19,23.2,9600.0,17.3864,17.3864,17.3789,17.3864,9600.0
2012-09-11 12:45:00,23.19,23.21,23.19,23.21,24900.0,17.3789,17.3939,17.3789,17.3939,24900.0
2012-09-11 12:50:00,23.2,23.21,23.2,23.21,17400.0,17.3864,17.3939,17.3864,17.3939,17400.0
2012-09-11 12:55:00,23.2,23.21,23.17,23.17,50500.0,17.3864,17.3939,17.3639,17.3639,50500.0
2012-09-11 13:00:00,23.17,23.19,23.17,23.18,46200.0,17.3639,17.3789,17.3639,17.3714,46200.0
2012-09-11 13:05:00,23.17,23.18,23.16,23.18,31500.0,17.3639,17.3714,17.3564,17.3714,31500.0
2012-09-11 13:10:00,23.18,23.18,23.15,23.17,65700.0,17.3714,17.3714,17.3489,17.3639,65700.0
2012-09-11 13:15:00,23.18,23.19,23.15,23.19,36700.0,17.3714,17.3789,17.3489,17.3789,36700.0
2012-09-11 13:20:00,23.18,23.19,23.15,23.15,36500.0,17.3714,17.3789,17.3489,17.3489,36500.0
2012-09-11 13:25:00,23.16,23.16,23.14,23.14,37000.0,17.3564,17.3564,17.3414,17.3414,37000.0
2012-09-11 13:30:00,23.15,23.15,23.14,23.15,21000.0,17.3489,17.3489,17.3414,17.3489,21000.0
2012-09-11 13:35:00,23.14,23.15,23.13,23.13,43200.0,17.3414,17.3489,17.334,17.334,43200.0
2012-09-11 13:40:00,23.13,23.17,23.13,23.16,33600.0,17.334,17.3639,17.334,17.3564,33600.0
2012-09-11 13:45:00,23.16,23.17,23.15,23.16,37200.0,17.3564,17.3639,17.3489,17.3564,37200.0
2012-09-11 13:50:00,23.16,23.17,23.13,23.13,53500.0,17.3564,17.3639,17.334,17.334,53500.0
2012-09-11 13:55:00,23.14,23.14,23.12,23.12,18600.0,17.3414,17.3414,17.3265,17.3265,18600.0
2012-09-11 14:00:00,23.12,23.14,23.1,23.11,64900.0,17.3265,17.3414,17.3115,17.319,64900.0
2012-09-11 14:05:00,23.1,23.11,23.07,23.1,73500.0,17.3115,17.319,17.289,17.3115,73500.0
2012-09-11 14:10:00,23.1,23.1,23.03,23.05,97200.0,17.3115,17.3115,17.259,17.274,97200.0
2012-09-11 14:15:00,23.05,23.08,23.04,23.08,36000.0,17.274,17.2965,17.2665,17.2965,36000.0
2012-09-11 14:20:00,23.08,23.11,23.08,23.11,21200.0,17.2965,17.319,17.2965,17.319,21200.0
2012-09-11 14:25:00,23.1,23.11,23.09,23.09,26900.0,17.3115,17.319,17.304,17.304,26900.0
2012-09-11 14:30:00,23.1,23.1,23.07,23.08,64500.0,17.3115,17.3115,17.289,17.2965,64500.0
2012-09-11 14:35:00,23.08,23.12,23.07,23.12,76200.0,17.2965,17.3265,17.289,17.3265,76200.0
2012-09-11 14:40:00,23.12,23.12,23.11,23.12,12900.0,17.3265,17.3265,17.319,17.3265,12900.0
2012-09-11 14:45:00,23.12,23.12,23.04,23.06,99400.0,17.3265,17.3265,17.2665,17.2815,99400.0
2012-09-11 14:50:00,23.04,23.05,22.98,22.99,188500.0,17.2665,17.274,17.2215,17.229,188500.0
2012-09-11 14:55:00,22.98,23.0,22.98,22.98,88200.0,17.2215,17.2365,17.2215,17.2215,88200.0
2012-09-11 15:00:00,22.98,22.99,22.95,22.95,51600.0,17.2215,17.229,17.1991,17.1991,51600.0
2012-09-11 15:05:00,22.96,22.99,22.95,22.98,133000.0,17.2066,17.229,17.1991,17.2215,133000.0
2012-09-11 15:10:00,22.98,23.0,22.97,23.0,36500.0,17.2215,17.2365,17.214,17.2365,36500.0
2012-09-11 15:15:00,23.0,23.0,22.96,22.96,40500.0,17.2365,17.2365,17.2066,17.2066,40500.0
2012-09-11 15:20:00,22.96,22.96,22.92,22.94,125000.0,17.2066,17.2066,17.1766,17.1916,125000.0
2012-09-11 15:25:00,22.93,22.94,22.89,22.9,213500.0,17.1841,17.1916,17.1541,17.1616,213500.0
2012-09-11 15:30:00,22.89,22.93,22.89,22.89,233700.0,17.1541,17.1841,17.1541,17.1541,233700.0
2012-09-11 15:35:00,22.9,22.91,22.88,22.91,89200.0,17.1616,17.1691,17.1466,17.1691,89200.0
2012-09-11 15:40:00,22.91,22.97,22.9,22.97,98400.0,17.1691,17.214,17.1616,17.214,98400.0
2012-09-11 15:45:00,22.97,22.98,22.92,22.98,118600.0,17.214,17.2215,17.1766,17.2215,118600.0
2012-09-11 15:50:00,22.98,22.98,22.93,22.97,174500.0,17.2215,17.2215,17.1841,17.214,174500.0
2012-09-11 15:55:00,22.97,22.97,22.93,22.96,363400.0,17.214,17.214,17.1841,17.2066,363400.0
2012-09-12 09:30:00,23.13,23.28,23.12,23.15,156700.0,17.334,17.4464,17.3265,17.3489,156700.0
2012-09-12 09:35:00,23.14,23.26,23.14,23.23,37500.0,17.3414,17.4314,17.3414,17.4089,37500.0
2012-09-12 09:40:00,23.22,23.25,23.18,23.24,37200.0,17.4014,17.4239,17.3714,17.4164,37200.0
2012-09-12 09:45:00,23.24,23.27,23.21,23.26,47400.0,17.4164,17.4389,17.3939,17.4314,47400.0
2012-09-12 09:50:00,23.26,23.29,23.24,23.27,80900.0,17.4314,17.4539,17.4164,17.4389,80900.0
2012-09-12 09:55:00,23.26,23.3,23.26,23.29,87100.0,17.4314,17.4614,17.4314,17.4539,87100.0
2012-09-12 10:00:00,23.29,23.3,23.28,23.28,49000.0,17.4539,17.4614,17.4464,17.4464,49000.0
2012-09-12 10:05:00,23.28,23.3,23.27,23.3,92400.0,17.4464,17.4614,17.4389,17.4614,92400.0
2012-09-12 10:10:00,23.3,23.31,23.29,23.3,48500.0,17.4614,17.4688,17.4539,17.4614,48500.0
2012-09-12 10:15:00,23.31,23.31,23.25,23.26,64400.0,17.4688,17.4688,17.4239,17.4314,64400.0
2012-09-12 10:20:00,23.26,23.3,23.26,23.28,52000.0,17.4314,17.4614,17.4314,17.4464,52000.0
2012-09-12 10:25:00,23.28,23.33,23.23,23.26,128100.0,17.4464,17.4838,17.4089,17.4314,128100.0
2012-09-12 10:30:00,23.25,23.26,23.19,23.2,116900.0,17.4239,17.4314,17.3789,17.3864,116900.0
2012-09-12 10:35:00,23.19,23.22,23.19,23.21,107500.0,17.3789,17.4014,17.3789,17.3939,107500.0
2012-09-12 10:40:00,23.21,23.22,23.15,23.19,43300.0,17.3939,17.4014,17.3489,17.3789,43300.0
2012-09-12 10:45:00,23.18,23.18,23.05,23.11,78800.0,17.3714,17.3714,17.274,17.319,78800.0
2012-09-12 10:50:00,23.11,23.15,23.1,23.13,30300.0,17.319,17.3489,17.3115,17.334,30300.0
2012-09-12 10:55:00,23.14,23.2,23.14,23.2,35200.0,17.3414,17.3864,17.3414,17.3864,35200.0
2012-09-12 11:00:00,23.21,23.23,23.2,23.23,14000.0,17.3939,17.4089,17.3864,17.4089,14000.0
2012-09-12 11:05:00,23.24,23.25,23.22,23.22,20000.0,17.4164,17.4239,17.4014,17.4014,20000.0
2012-09-12 11:10:00,23.22,23.22,23.2,23.21,22000.0,17.4014,17.4014,17.3864,17.3939,22000.0
2012-09-12 11:15:00,23.21,23.21,23.19,23.21,29600.0,17.3939,17.3939,17.3789,17.3939,29600.0
2012-09-12 11:20:00,23.22,23.24,23.19,23.19,51600.0,17.4014,17.4164,17.3789,17.3789,51600.0
2012-09-12 11:25:00,23.2,23.23,23.17,23.17,43500.0,17.3864,17.4089,17.3639,17.3639,43500.0
2012-09-12 11:30:00,23.18,23.21,23.18,23.18,27700.0,17.3714,17.3939,17.3714,17.3714,27700.0
2012-09-12 11:35:00,23.18,23.22,23.18,23.22,20500.0,17.3714,17.4014,17.3714,17.4014,20500.0
2012-09-12 11:40:00,23.22,23.23,23.2,23.21,16500.0,17.4014,17.4089,17.3864,17.3939,16500.0
2012-09-12 11:45:00,23.21,23.22,23.21,23.22,14700.0,17.3939,17.4014,17.3939,17.4014,14700.0
2012-09-12 11:50:00,23.22,23.22,23.2,23.2,30000.0,17.4014,17.4014,17.3864,17.3864,30000.0
2012-09-12 11:55:00,23.2,23.21,23.15,23.17,40000.0,17.3864,17.3939,17.3489,17.3639,40000.0
2012-09-12 12:00:00,23.17,23.2,23.14,23.14,50600.0,17.3639,17.3864,17.3414,17.3414,50600.0
2012-09-12 12:05:00,23.14,23.15,23.07,23.08,42500.0,17.3414,17.3489,17.289,17.2965,42500.0
2012-09-12 12:10:00,23.07,23.12,23.07,23.1,29500.0,17.289,17.3265,17.289,17.3115,29500.0
2012-09-12 12:15:00,23.09,23.14,23.09,23.09,27000.0,17.304,17.3414,17.304,17.304,27000.0
2012-09-12 12:20:00,23.09,23.12,23.09,23.1,10500.0,17.304,17.3265,17.304,17.3115,10500.0
2012-09-12 12:25:00,23.11,23.14,23.1,23.11,17600.0,17.319,17.3414,17.3115,17.319,17600.0
2012-09-12 12:30:00,23.11,23.12,23.1,23.1,28300.0,17.319,17.3265,17.3115,17.3115,28300.0
2012-09-12 12:35:00,23.1,23.13,23.09,23.11,61300.0,17.3115,17.334,17.304,17.319,61300.0
2012-09-12 12:40:00,23.11,23.12,23.1,23.1,26000.0,17.319,17.3265,17.3115,17.3115,26000.0
2012-09-12 12:45:00,23.1,23.12,23.08,23.12,68900.0,17.3115,17.3265,17.2965,17.3265,68900.0
2012-09-12 12:50:00,23.12,23.13,23.09,23.1,51700.0,17.3265,17.334,17.304,17.3115,51700.0
2012-09-12 12:55:00,23.09,23.11,23.08,23.1,79000.0,17.304,17.319,17.2965,17.3115,79000.0
2012-09-12 13:00:00,23.1,23.15,23.08,23.14,171600.0,17.3115,17.3489,17.2965,17.3414,171600.0
2012-09-12 13:05:00,23.14,23.19,23.14,23.17,95000.0,17.3414,17.3789,17.3414,17.3639,95000.0
2012-09-12 13:10:00,23.18,23.19,23.13,23.15,45500.0,17.3714,17.3789,17.334,17.3489,45500.0
2012-09-12 13:15:00,23.15,23.17,23.13,23.16,72400.0,17.3489,17.3639,17.334,17.3564,72400.0
2012-09-12 13:20:00,23.16,23.19,23.13,23.18,62400.0,17.3564,17.3789,17.334,17.3714,62400.0
2012-09-12 13:25:00,23.17,23.24,23.15,23.19,99500.0,17.3639,17.4164,17.3489,17.3789,99500.0
2012-09-12 13:30:00,23.19,23.19,23.12,23.12,41100.0,17.3789,17.3789,17.3265,17.3265,41100.0
2012-09-12 13:35:00,23.12,23.19,23.12,23.18,23300.0,17.3265,17.3789,17.3265,17.3714,23300.0
2012-09-12 13:40:00,23.18,23.19,23.16,23.17,20600.0,17.3714,17.3789,17.3564,17.3639,20600.0
2012-09-12 13:45:00,23.17,23.17,23.14,23.15,26500.0,17.3639,17.3639,17.3414,17.3489,26500.0
2012-09-12 13:50:00,23.16,23.16,23.13,23.15,43800.0,17.3564,17.3564,17.334,17.3489,43800.0
2012-09-12 13:55:00,23.14,23.18,23.14,23.18,19800.0,17.3414,17.3714,17.3414,17.3714,19800.0
2012-09-12 14:00:00,23.18,23.2,23.16,23.18,43200.0,17.3714,17.3864,17.3564,17.3714,43200.0
2012-09-12 14:05:00,23.19,23.2,23.17,23.18,31500.0,17.3789,17.3864,17.3639,17.3714,31500.0
2012-09-12 14:10:00,23.17,23.21,23.17,23.2,38200.0,17.3639,17.3939,17.3639,17.3864,38200.0
2012-09-12 14:15:00,23.2,23.22,23.14,23.14,33000.0,17.3864,17.4014,17.3414,17.3414,33000.0
2012-09-12 14:20:00,23.14,23.22,23.14,23.21,77500.0,17.3414,17.4014,17.3414,17.3939,77500.0
2012-09-12 14:25:00,23.21,23.23,23.18,23.18,23900.0,17.3939,17.4089,17.3714,17.3714,23900.0
2012-09-12 14:30:00,23.18,23.23,23.17,23.21,30300.0,17.3714,17.4089,17.3639,17.3939,30300.0
2012-09-12 14:35:00,23.21,23.22,23.17,23.17,47200.0,17.3939,17.4014,17.3639,17.3639,47200.0
2012-09-12 14:40:00,23.17,23.21,23.13,23.21,49200.0,17.3639,17.3939,17.334,17.3939,49200.0
2012-09-12 14:45:00,23.21,23.22,23.18,23.18,31900.0,17.3939,17.4014,17.3714,17.3714,31900.0
2012-09-12 14:50:00,23.19,23.22,23.19,23.21,32900.0,17.3789,17.4014,17.3789,17.3939,32900.0
2012-09-12 14:55:00,23.2,23.22,23.19,23.19,215800.0,17.3864,17.4014,17.3789,17.3789,215800.0
2012-09-12 15:00:00,23.2,23.2,23.08,23.08,239600.0,17.3864,17.3864,17.2965,17.2965,239600.0
2012-09-12 15:05:00,23.08,23.09,23.06,23.08,42200.0,17.2965,17.304,17.2815,17.2965,42200.0
2012-09-12 15:10:00,23.09,23.09,23.05,23.07,37100.0,17.304,17.304,17.274,17.289,37100.0
2012-09-12 15:15:00,23.08,23.08,23.06,23.07,27600.0,17.2965,17.2965,17.2815,17.289,27600.0
2012-09-12 15:20:00,23.07,23.09,23.05,23.06,63800.0,17.289,17.304,17.274,17.2815,63800.0
2012-09-12 15:25:00,23.06,23.09,23.06,23.09,35900.0,17.2815,17.304,17.2815,17.304,35900.0
2012-09-12 15:30:00,23.09,23.13,23.09,23.13,68700.0,17.304,17.334,17.304,17.334,68700.0
2012-09-12 15:35:00,23.12,23.15,23.1,23.15,73000.0,17.3265,17.3489,17.3115,17.3489,73000.0
2012-09-12 15:40:00,23.15,23.15,23.06,23.1,162200.0,17.3489,17.3489,17.2815,17.3115,162200.0
2012-09-12 15:45:00,23.1,23.11,23.06,23.08,202400.0,17.3115,17.319,17.2815,17.2965,202400.0
2012-09-12 15:50:00,23.08,23.12,23.08,23.09,88400.0,17.2965,17.3265,17.2965,17.304,88400.0
2012-09-12 15:55:00,23.08,23.13,23.08,23.13,151700.0,17.2965,17.334,17.2965,17.334,151700.0
2012-09-13 09:30:00,23.05,23.11,22.91,22.99,140400.0,17.274,17.319,17.1691,17.229,140400.0
2012-09-13 09:35:00,23.0,23.0,22.83,22.85,152600.0,17.2365,17.2365,17.1091,17.1241,152600.0
2012-09-13 09:40:00,22.85,22.93,22.83,22.91,150600.0,17.1241,17.1841,17.1091,17.1691,150600.0
2012-09-13 09:45:00,22.91,22.94,22.84,22.84,164800.0,17.1691,17.1916,17.1166,17.1166,164800.0
2012-09-13 09:50:00,22.84,22.91,22.82,22.91,131900.0,17.1166,17.1691,17.1016,17.1691,131900.0
2012-09-13 09:55:00,22.9,22.95,22.89,22.9,90100.0,17.1616,17.1991,17.1541,17.1616,90100.0
2012-09-13 10:00:00,22.89,22.99,22.89,22.99,46600.0,17.1541,17.229,17.1541,17.229,46600.0
2012-09-13 10:05:00,22.99,23.08,22.98,23.06,100400.0,17.229,17.2965,17.2215,17.2815,100400.0
2012-09-13 10:10:00,23.06,23.07,23.03,23.05,52400.0,17.2815,17.289,17.259,17.274,52400.0
2012-09-13 10:15:00,23.05,23.05,23.0,23.03,82100.0,17.274,17.274,17.2365,17.259,82100.0
2012-09-13 10:20:00,23.03,23.05,23.02,23.02,70100.0,17.259,17.274,17.2515,17.2515,70100.0
2012-09-13 10:25:00,23.02,23.03,22.93,22.93,66300.0,17.2515,17.259,17.1841,17.1841,66300.0
2012-09-13 10:30:00,22.94,22.99,22.92,22.94,27300.0,17.1916,17.229,17.1766,17.1916,27300.0
2012-09-13 10:35:00,22.93,22.96,22.93,22.95,15400.0,17.1841,17.2066,17.1841,17.1991,15400.0
2012-09-13 10:40:00,22.96,22.96,22.95,22.95,31300.0,17.2066,17.2066,17.1991,17.1991,31300.0
2012-09-13 10:45:00,22.96,22.96,22.95,22.95,13600.0,17.2066,17.2066,17.1991,17.1991,13600.0
2012-09-13 10:50:00,22.96,22.96,22.95,22.95,21400.0,17.2066,17.2066,17.1991,17.1991,21400.0
2012-09-13 10:55:00,22.96,22.96,22.94,22.95,44500.0,17.2066,17.2066,17.1916,17.1991,44500.0
2012-09-13 11:00:00,22.95,22.96,22.94,22.95,29000.0,17.1991,17.2066,17.1916,17.1991,29000.0
2012-09-13 11:05:00,22.95,22.96,22.93,22.93,31000.0,17.1991,17.2066,17.1841,17.1841,31000.0
2012-09-13 11:10:00,22.93,22.95,22.93,22.93,54200.0,17.1841,17.1991,17.1841,17.1841,54200.0
2012-09-13 11:15:00,22.93,22.93,22.9,22.9,52300.0,17.1841,17.1841,17.1616,17.1616,52300.0
2012-09-13 11:20:00,22.9,22.91,22.85,22.86,77300.0,17.1616,17.1691,17.1241,17.1316,77300.0
2012-09-13 11:25:00,22.85,22.87,22.83,22.86,60100.0,17.1241,17.1391,17.1091,17.1316,60100.0
2012-09-13 11:30:00,22.86,22.92,22.86,22.92,89000.0,17.1316,17.1766,17.1316,17.1766,89000.0
2012-09-13 11:35:00,22.91,22.91,22.87,22.88,45000.0,17.1691,17.1691,17.1391,17.1466,45000.0
2012-09-13 11:40:00,22.88,22.91,22.87,22.91,8900.0,17.1466,17.1691,17.1391,17.1691,8900.0
2012-09-13 11:45:00,22.9,22.92,22.9,22.9,16300.0,17.1616,17.1766,17.1616,17.1616,16300.0
2012-09-13 11:50:00,22.91,22.92,22.87,22.87,42900.0,17.1691,17.1766,17.1391,17.1391,42900.0
2012-09-13 11:55:00,22.87,22.9,22.85,22.89,42200.0,17.1391,17.1616,17.1241,17.1541,42200.0
2012-09-13 12:00:00,22.9,22.92,22.89,22.92,12200.0,17.1616,17.1766,17.1541,17.1766,12200.0
2012-09-13 12:05:00,22.92,22.92,22.91,22.91,7800.0,17.1766,17.1766,17.1691,17.1691,7800.0
2012-09-13 12:10:00,22.91,22.92,22.88,22.88,31800.0,17.1691,17.1766,17.1466,17.1466,31800.0
2012-09-13 12:15:00,22.88,22.91,22.86,22.9,60000.0,17.1466,17.1691,17.1316,17.1616,60000.0
2012-09-13 12:20:00,22.9,22.91,22.89,22.91,62400.0,17.1616,17.1691,17.1541,17.1691,62400.0
2012-09-13 12:25:00,22.91,22.91,22.88,22.9,45400.0,17.1691,17.1691,17.1466,17.1616,45400.0
2012-09-13 12:30:00,22.9,23.02,22.88,22.95,197200.0,17.1616,17.2515,17.1466,17.1991,197200.0
2012-09-13 12:35:00,22.95,22.97,22.88,22.96,108000.0,17.1991,17.214,17.1466,17.2066,108000.0
2012-09-13 12:40:00,22.96,23.1,22.95,23.1,117900.0,17.2066,17.3115,17.1991,17.3115,117900.0
2012-09-13 12:45:00,23.1,23.15,23.08,23.09,190700.0,17.3115,17.3489,17.2965,17.304,190700.0
2012-09-13 12:50:00,23.09,23.11,23.07,23.09,65000.0,17.304,17.319,17.289,17.304,65000.0
2012-09-13 12:55:00,23.1,23.15,23.09,23.15,185000.0,17.3115,17.3489,17.304,17.3489,185000.0
2012-09-13 13:00:00,23.15,23.2,23.15,23.19,99800.0,17.3489,17.3864,17.3489,17.3789,99800.0
2012-09-13 13:05:00,23.19,23.21,23.17,23.21,147000.0,17.3789,17.3939,17.3639,17.3939,147000.0
2012-09-13 13:10:00,23.21,23.23,23.19,23.21,171200.0,17.3939,17.4089,17.3789,17.3939,171200.0
2012-09-13 13:15:00,23.21,23.25,23.2,23.24,45800.0,17.3939,17.4239,17.3864,17.4164,45800.0
2012-09-13 13:20:00,23.24,23.27,23.21,23.27,37200.0,17.4164,17.4389,17.3939,17.4389,37200.0
2012-09-13 13:25:00,23.27,23.41,23.27,23.39,233600.0,17.4389,17.5438,17.4389,17.5288,233600.0
2012-09-13 13:30:00,23.4,23.4,23.36,23.37,65300.0,17.5363,17.5363,17.5063,17.5138,65300.0
2012-09-13 13:35:00,23.37,23.4,23.34,23.38,58800.0,17.5138,17.5363,17.4913,17.5213,58800.0
2012-09-13 13:40:00,23.37,23.39,23.35,23.37,41500.0,17.5138,17.5288,17.4988,17.5138,41500.0
2012-09-13 13:45:00,23.37,23.37,23.33,23.35,84800.0,17.5138,17.5138,17.4838,17.4988,84800.0
2012-09-13 13:50:00,23.35,23.38,23.34,23.37,148600.0,17.4988,17.5213,17.4913,17.5138,148600.0
2012-09-13 13:55:00,23.37,23.4,23.37,23.4,239300.0,17.5138,17.5363,17.5138,17.5363,239300.0
2012-09-13 14:00:00,23.39,23.4,23.38,23.4,173500.0,17.5288,17.5363,17.5213,17.5363,173500.0
2012-09-13 14:05:00,23.39,23.41,23.39,23.41,97700.0,17.5288,17.5438,17.5288,17.5438,97700.0
2012-09-13 14:10:00,23.41,23.46,23.4,23.45,119400.0,17.5438,17.5813,17.5363,17.5738,119400.0
2012-09-13 14:15:00,23.45,23.48,23.45,23.47,105600.0,17.5738,17.5963,17.5738,17.5888,105600.0
2012-09-13 14:20:00,23.46,23.55,23.46,23.55,185900.0,17.5813,17.6487,17.5813,17.6487,185900.0
2012-09-13 14:25:00,23.55,23.64,23.55,23.63,183600.0,17.6487,17.7162,17.6487,17.7087,183600.0
2012-09-13 14:30:00,23.62,23.64,23.59,23.62,351600.0,17.7012,17.7162,17.6787,17.7012,351600.0
2012-09-13 14:35:00,23.61,23.68,23.57,23.65,181200.0,17.6937,17.7461,17.6637,17.7237,181200.0
2012-09-13 14:40:00,23.65,23.65,23.58,23.62,116600.0,17.7237,17.7237,17.6712,17.7012,116600.0
2012-09-13 14:45:00,23.63,23.68,23.63,23.67,116800.0,17.7087,17.7461,17.7087,17.7386,116800.0
2012-09-13 14:50:00,23.67,23.67,23.59,23.62,170500.0,17.7386,17.7386,17.6787,17.7012,170500.0
2012-09-13 14:55:00,23.62,23.63,23.58,23.63,156600.0,17.7012,17.7087,17.6712,17.7087,156600.0
2012-09-13 15:00:00,23.63,23.63,23.56,23.58,200500.0,17.7087,17.7087,17.6562,17.6712,200500.0
2012-09-13 15:05:00,23.58,23.62,23.57,23.59,215100.0,17.6712,17.7012,17.6637,17.6787,215100.0
2012-09-13 15:10:00,23.59,23.67,23.59,23.66,250300.0,17.6787,17.7386,17.6787,17.7311,250300.0
2012-09-13 15:15:00,23.67,23.68,23.57,23.58,138300.0,17.7386,17.7461,17.6637,17.6712,138300.0
2012-09-13 15:20:00,23.58,23.59,23.55,23.57,138300.0,17.6712,17.6787,17.6487,17.6637,138300.0
2012-09-13 15:25:00,23.58,23.61,23.58,23.61,44600.0,17.6712,17.6937,17.6712,17.6937,44600.0
2012-09-13 15:30:00,23.61,23.62,23.6,23.62,123400.0,17.6937,17.7012,17.6862,17.7012,123400.0
2012-09-13 15:35:00,23.62,23.67,23.61,23.65,179900.0,17.7012,17.7386,17.6937,17.7237,179900.0
2012-09-13 15:40:00,23.65,23.66,23.61,23.62,129700.0,17.7237,17.7311,17.6937,17.7012,129700.0
2012-09-13 15:45:00,23.61,23.64,23.57,23.58,420800.0,17.6937,17.7162,17.6637,17.6712,420800.0
2012-09-13 15:50:00,23.59,23.59,23.51,23.51,263600.0,17.6787,17.6787,17.6187,17.6187,263600.0
2012-09-13 15:55:00,23.5,23.55,23.47,23.55,481500.0,17.6112,17.6487,17.5888,17.6487,481500.0
2012-09-14 09:30:00,23.63,23.88,23.63,23.87,428300.0,17.7087,17.896,17.7087,17.8885,428300.0
2012-09-14 09:35:00,23.86,24.0,23.83,23.98,370200.0,17.881,17.9859,17.8585,17.971,370200.0
2012-09-14 09:40:00,23.98,23.99,23.85,23.87,243600.0,17.971,17.9785,17.8735,17.8885,243600.0
2012-09-14 09:45:00,23.88,23.89,23.85,23.88,125500.0,17.896,17.9035,17.8735,17.896,125500.0
2012-09-14 09:50:00,23.89,23.93,23.88,23.93,166500.0,17.9035,17.9335,17.896,17.9335,166500.0
2012-09-14 09:55:00,23.92,23.93,23.85,23.89,110300.0,17.926,17.9335,17.8735,17.9035,110300.0
2012-09-14 10:00:00,23.9,23.93,23.89,23.91,165800.0,17.911,17.9335,17.9035,17.9185,165800.0
2012-09-14 10:05:00,23.91,24.0,23.91,24.0,359100.0,17.9185,17.9859,17.9185,17.9859,359100.0
2012-09-14 10:10:00,23.99,24.07,23.99,24.05,193100.0,17.9785,18.0384,17.9785,18.0234,193100.0
2012-09-14 10:15:00,24.05,24.08,24.03,24.08,124200.0,18.0234,18.0459,18.0084,18.0459,124200.0
2012-09-14 10:20:00,24.08,24.15,24.08,24.14,195200.0,18.0459,18.0984,18.0459,18.0909,195200.0
2012-09-14 10:25:00,24.14,24.18,24.12,24.16,234100.0,18.0909,18.1208,18.0759,18.1059,234100.0
2012-09-14 10:30:00,24.17,24.18,24.1,24.11,155200.0,18.1133,18.1208,18.0609,18.0684,155200.0
2012-09-14 10:35:00,24.11,24.14,24.1,24.12,114100.0,18.0684,18.0909,18.0609,18.0759,114100.0
2012-09-14 10:40:00,24.12,24.12,24.1,24.12,51400.0,18.0759,18.0759,18.0609,18.0759,51400.0
2012-09-14 10:45:00,24.11,24.13,24.08,24.08,113300.0,18.0684,18.0834,18.0459,18.0459,113300.0
2012-09-14 10:50:00,24.09,24.09,24.02,24.04,222300.0,18.0534,18.0534,18.0009,18.0159,222300.0
2012-09-14 10:55:00,24.04,24.08,24.04,24.07,67000.0,18.0159,18.0459,18.0159,18.0384,67000.0
2012-09-14 11:00:00,24.07,24.12,24.07,24.09,107900.0,18.0384,18.0759,18.0384,18.0534,107900.0
2012-09-14 11:05:00,24.09,24.12,24.08,24.12,61600.0,18.0534,18.0759,18.0459,18.0759,61600.0
2012-09-14 11:10:00,24.12,24.16,24.1,24.11,94700.0,18.0759,18.1059,18.0609,18.0684,94700.0
2012-09-14 11:15:00,24.11,24.17,24.08,24.09,147800.0,18.0684,18.1133,18.0459,18.0534,147800.0
2012-09-14 11:20:00,24.09,24.13,24.08,24.13,124500.0,18.0534,18.0834,18.0459,18.0834,124500.0
2012-09-14 11:25:00,24.13,24.15,24.08,24.13,77000.0,18.0834,18.0984,18.0459,18.0834,77000.0
2012-09-14 11:30:00,24.12,24.15,24.09,24.14,62800.0,18.0759,18.0984,18.0534,18.0909,62800.0
2012-09-14 11:35:00,24.14,24.18,24.11,24.11,59000.0,18.0909,18.1208,18.0684,18.0684,59000.0
2012-09-14 11:40:00,24.11,24.13,24.08,24.13,34600.0,18.0684,18.0834,18.0459,18.0834,34600.0
2012-09-14 11:45:00,24.13,24.15,24.1,24.12,87300.0,18.0834,18.0984,18.0609,18.0759,87300.0
2012-09-14 11:50:00,24.12,24.13,24.09,24.1,59900.0,18.0759,18.0834,18.0534,18.0609,59900.0
2012-09-14 11:55:00,24.09,24.1,23.99,24.03,164000.0,18.0534,18.0609,17.9785,18.0084,164000.0
2012-09-14 12:00:00,24.03,24.03,23.97,23.98,172900.0,18.0084,18.0084,17.9635,17.971,172900.0
2012-09-14 12:05:00,23.98,24.0,23.98,24.0,43100.0,17.971,17.9859,17.971,17.9859,43100.0
2012-09-14 12:10:00,24.0,24.02,23.99,23.99,84300.0,17.9859,18.0009,17.9785,17.9785,84300.0
2012-09-14 12:15:00,24.0,24.02,23.91,24.02,96900.0,17.9859,18.0009,17.9185,18.0009,96900.0
2012-09-14 12:20:00,24.02,24.09,24.01,24.08,37800.0,18.0009,18.0534,17.9934,18.0459,37800.0
2012-09-14 12:25:00,24.09,24.09,24.03,24.05,44500.0,18.0534,18.0534,18.0084,18.0234,44500.0
2012-09-14 12:30:00,24.06,24.06,24.05,24.06,19300.0,18.0309,18.0309,18.0234,18.0309,19300.0
2012-09-14 12:35:00,24.05,24.09,24.05,24.09,26200.0,18.0234,18.0534,18.0234,18.0534,26200.0
2012-09-14 12:40:00,24.09,24.1,24.09,24.1,15800.0,18.0534,18.0609,18.0534,18.0609,15800.0
2012-09-14 12:45:00,24.1,24.11,24.09,24.1,24300.0,18.0609,18.0684,18.0534,18.0609,24300.0
2012-09-14 12:50:00,24.09,24.14,24.09,24.14,236400.0,18.0534,18.0909,18.0534,18.0909,236400.0
2012-09-14 12:55:00,24.14,24.15,24.13,24.15,81000.0,18.0909,18.0984,18.0834,18.0984,81000.0
2012-09-14 13:00:00,24.15,24.16,24.14,24.14,43100.0,18.0984,18.1059,18.0909,18.0909,43100.0
2012-09-14 13:05:00,24.15,24.16,24.14,24.15,198400.0,18.0984,18.1059,18.0909,18.0984,198400.0
2012-09-14 13:10:00,24.16,24.16,24.14,24.14,77200.0,18.1059,18.1059,18.0909,18.0909,77200.0
2012-09-14 13:15:00,24.14,24.15,24.06,24.1,490100.0,18.0909,18.0984,18.0309,18.0609,490100.0
2012-09-14 13:20:00,24.11,24.11,24.07,24.09,487100.0,18.0684,18.0684,18.0384,18.0534,487100.0
2012-09-14 13:25:00,24.09,24.14,24.07,24.08,264100.0,18.0534,18.0909,18.0384,18.0459,264100.0
2012-09-14 13:30:00,24.08,24.09,24.05,24.05,111900.0,18.0459,18.0534,18.0234,18.0234,111900.0
2012-09-14 13:35:00,24.05,24.06,24.04,24.05,47600.0,18.0234,18.0309,18.0159,18.0234,47600.0
2012-09-14 13:40:00,24.04,24.05,23.98,23.99,111400.0,18.0159,18.0234,17.971,17.9785,111400.0
2012-09-14 13:45:00,24.0,24.07,23.96,24.07,146500.0,17.9859,18.0384,17.956,18.0384,146500.0
2012-09-14 13:50:00,24.07,24.09,24.06,24.07,63600.0,18.0384,18.0534,18.0309,18.0384,63600.0
2012-09-14 13:55:00,24.07,24.11,24.06,24.09,583800.0,18.0384,18.0684,18.0309,18.0534,583800.0
2012-09-14 14:00:00,24.09,24.09,24.05,24.05,72500.0,18.0534,18.0534,18.0234,18.0234,72500.0
2012-09-14 14:05:00,24.05,24.08,24.04,24.04,104800.0,18.0234,18.0459,18.0159,18.0159,104800.0
2012-09-14 14:10:00,24.04,24.07,24.04,24.06,108500.0,18.0159,18.0384,18.0159,18.0309,108500.0
2012-09-14 14:15:00,24.05,24.06,24.03,24.03,43700.0,18.0234,18.0309,18.0084,18.0084,43700.0
2012-09-14 14:20:00,24.04,24.09,24.03,24.09,106600.0,18.0159,18.0534,18.0084,18.0534,106600.0
2012-09-14 14:25:00,24.09,24.12,24.08,24.11,34200.0,18.0534,18.0759,18.0459,18.0684,34200.0
2012-09-14 14:30:00,24.12,24.14,24.07,24.14,126100.0,18.0759,18.0909,18.0384,18.0909,126100.0
2012-09-14 14:35:00,24.14,24.14,24.09,24.1,82000.0,18.0909,18.0909,18.0534,18.0609,82000.0
2012-09-14 14:40:00,24.09,24.14,24.08,24.13,92900.0,18.0534,18.0909,18.0459,18.0834,92900.0
2012-09-14 14:45:00,24.13,24.14,24.11,24.13,106900.0,18.0834,18.0909,18.0684,18.0834,106900.0
2012-09-14 14:50:00,24.13,24.13,24.08,24.1,126300.0,18.0834,18.0834,18.0459,18.0609,126300.0
2012-09-14 14:55:00,24.11,24.14,24.09,24.14,74500.0,18.0684,18.0909,18.0534,18.0909,74500.0
2012-09-14 15:00:00,24.14,24.33,24.1,24.11,403700.0,18.0909,18.2333,18.0609,18.0684,403700.0
2012-09-14 15:05:00,24.11,24.13,24.1,24.13,81600.0,18.0684,18.0834,18.0609,18.0834,81600.0
2012-09-14 15:10:00,24.13,24.16,24.12,24.16,86500.0,18.0834,18.1059,18.0759,18.1059,86500.0
2012-09-14 15:15:00,24.16,24.19,24.15,24.15,110700.0,18.1059,18.1283,18.0984,18.0984,110700.0
2012-09-14 15:20:00,24.16,24.17,24.1,24.12,236100.0,18.1059,18.1133,18.0609,18.0759,236100.0
2012-09-14 15:25:00,24.12,24.15,24.11,24.13,122500.0,18.0759,18.0984,18.0684,18.0834,122500.0
2012-09-14 15:30:00,24.12,24.13,24.06,24.07,147300.0,18.0759,18.0834,18.0309,18.0384,147300.0
2012-09-14 15:35:00,24.06,24.12,24.06,24.09,175400.0,18.0309,18.0759,18.0309,18.0534,175400.0
2012-09-14 15:40:00,24.08,24.09,24.08,24.09,111600.0,18.0459,18.0534,18.0459,18.0534,111600.0
2012-09-14 15:45:00,24.08,24.09,24.06,24.07,240600.0,18.0459,18.0534,18.0309,18.0384,240600.0
2012-09-14 15:50:00,24.07,24.11,24.06,24.08,248300.0,18.0384,18.0684,18.0309,18.0459,248300.0
2012-09-14 15:55:00,24.07,24.13,24.07,24.13,259200.0,18.0384,18.0834,18.0384,18.0834,259200.0
2012-09-17 09:30:00,23.92,23.95,23.77,23.86,206700.0,17.926,17.9485,17.8136,17.881,206700.0
2012-09-17 09:35:00,23.85,23.94,23.83,23.87,69200.0,17.8735,17.941,17.8585,17.8885,69200.0
2012-09-17 09:40:00,23.88,23.94,23.87,23.88,101400.0,17.896,17.941,17.8885,17.896,101400.0
2012-09-17 09:45:00,23.88,23.9,23.84,23.84,103900.0,17.896,17.911,17.866,17.866,103900.0
2012-09-17 09:50:00,23.84,23.88,23.82,23.83,50000.0,17.866,17.896,17.8511,17.8585,50000.0
2012-09-17 09:55:00,23.83,23.9,23.82,23.89,45200.0,17.8585,17.911,17.8511,17.9035,45200.0
2012-09-17 10:00:00,23.89,23.89,23.73,23.8,249800.0,17.9035,17.9035,17.7836,17.8361,249800.0
2012-09-17 10:05:00,23.8,23.82,23.77,23.77,65100.0,17.8361,17.8511,17.8136,17.8136,65100.0
2012-09-17 10:10:00,23.77,23.81,23.76,23.8,182500.0,17.8136,17.8436,17.8061,17.8361,182500.0
2012-09-17 10:15:00,23.8,23.82,23.75,23.81,104000.0,17.8361,17.8511,17.7986,17.8436,104000.0
2012-09-17 10:20:00,23.81,23.85,23.79,23.84,67200.0,17.8436,17.8735,17.8286,17.866,67200.0
2012-09-17 10:25:00,23.84,23.89,23.84,23.89,40700.0,17.866,17.9035,17.866,17.9035,40700.0
2012-09-17 10:30:00,23.89,23.91,23.87,23.9,53400.0,17.9035,17.9185,17.8885,17.911,53400.0
2012-09-17 10:35:00,23.9,23.9,23.82,23.83,53400.0,17.911,17.911,17.8511,17.8585,53400.0
2012-09-17 10:40:00,23.83,23.88,23.83,23.88,41900.0,17.8585,17.896,17.8585,17.896,41900.0
2012-09-17 10:45:00,23.88,23.89,23.87,23.88,27500.0,17.896,17.9035,17.8885,17.896,27500.0
2012-09-17 10:50:00,23.89,23.9,23.84,23.85,43600.0,17.9035,17.911,17.866,17.8735,43600.0
2012-09-17 10:55:00,23.86,23.86,23.81,23.81,42100.0,17.881,17.881,17.8436,17.8436,42100.0
2012-09-17 11:00:00,23.82,23.84,23.8,23.82,55000.0,17.8511,17.866,17.8361,17.8511,55000.0
2012-09-17 11:05:00,23.83,23.83,23.8,23.8,24800.0,17.8585,17.8585,17.8361,17.8361,24800.0
2012-09-17 11:10:00,23.81,23.82,23.78,23.78,64400.0,17.8436,17.8511,17.8211,17.8211,64400.0
2012-09-17 11:15:00,23.78,23.82,23.73,23.82,106500.0,17.8211,17.8511,17.7836,17.8511,106500.0
2012-09-17 11:20:00,23.81,23.81,23.77,23.79,26800.0,17.8436,17.8436,17.8136,17.8286,26800.0
2012-09-17 11:25:00,23.79,23.85,23.79,23.82,33600.0,17.8286,17.8735,17.8286,17.8511,33600.0
2012-09-17 11:30:00,23.82,23.87,23.82,23.84,31200.0,17.8511,17.8885,17.8511,17.866,31200.0
2012-09-17 11:35:00,23.85,23.85,23.8,23.82,59300.0,17.8735,17.8735,17.8361,17.8511,59300.0
2012-09-17 11:40:00,23.82,23.86,23.82,23.85,10900.0,17.8511,17.881,17.8511,17.8735,10900.0
2012-09-17 11:45:00,23.85,23.85,23.83,23.84,57300.0,17.8735,17.8735,17.8585,17.866,57300.0
2012-09-17 11:50:00,23.85,23.86,23.81,23.83,75800.0,17.8735,17.881,17.8436,17.8585,75800.0
2012-09-17 11:55:00,23.82,23.83,23.81,23.81,41800.0,17.8511,17.8585,17.8436,17.8436,41800.0
2012-09-17 12:00:00,23.81,23.84,23.79,23.83,72100.0,17.8436,17.866,17.8286,17.8585,72100.0
2012-09-17 12:05:00,23.83,23.86,23.82,23.83,24300.0,17.8585,17.881,17.8511,17.8585,24300.0
2012-09-17 12:10:00,23.83,23.84,23.82,23.82,37500.0,17.8585,17.866,17.8511,17.8511,37500.0
2012-09-17 12:15:00,23.82,23.83,23.82,23.82,31400.0,17.8511,17.8585,17.8511,17.8511,31400.0
2012-09-17 12:20:00,23.83,23.83,23.82,23.82,66700.0,17.8585,17.8585,17.8511,17.8511,66700.0
2012-09-17 12:25:00,23.83,23.83,23.82,23.83,44400.0,17.8585,17.8585,17.8511,17.8585,44400.0
2012-09-17 12:30:00,23.83,23.83,23.82,23.82,7700.0,17.8585,17.8585,17.8511,17.8511,7700.0
2012-09-17 12:35:00,23.83,23.83,23.82,23.83,5700.0,17.8585,17.8585,17.8511,17.8585,5700.0
2012-09-17 12:40:00,23.83,23.87,23.82,23.87,48500.0,17.8585,17.8885,17.8511,17.8885,48500.0
2012-09-17 12:45:00,23.87,23.87,23.86,23.87,5700.0,17.8885,17.8885,17.881,17.8885,5700.0
2012-09-17 12:50:00,23.87,23.87,23.86,23.87,8100.0,17.8885,17.8885,17.881,17.8885,8100.0
2012-09-17 12:55:00,23.87,23.87,23.85,23.85,78300.0,17.8885,17.8885,17.8735,17.8735,78300.0
2012-09-17 13:00:00,23.85,23.86,23.85,23.85,28900.0,17.8735,17.881,17.8735,17.8735,28900.0
2012-09-17 13:05:00,23.86,23.86,23.85,23.86,11400.0,17.881,17.881,17.8735,17.881,11400.0
2012-09-17 13:10:00,23.86,23.91,23.85,23.88,219900.0,17.881,17.9185,17.8735,17.896,219900.0
2012-09-17 13:15:00,23.87,23.88,23.85,23.85,21000.0,17.8885,17.896,17.8735,17.8735,21000.0
2012-09-17 13:20:00,23.86,23.88,23.86,23.87,124300.0,17.881,17.896,17.881,17.8885,124300.0
2012-09-17 13:25:00,23.88,23.88,23.87,23.88,8700.0,17.896,17.896,17.8885,17.896,8700.0
2012-09-17 13:30:00,23.87,23.9,23.87,23.89,52600.0,17.8885,17.911,17.8885,17.9035,52600.0
2012-09-17 13:35:00,23.89,23.89,23.88,23.89,14200.0,17.9035,17.9035,17.896,17.9035,14200.0
2012-09-17 13:40:00,23.89,23.89,23.86,23.86,25200.0,17.9035,17.9035,17.881,17.881,25200.0
2012-09-17 13:45:00,23.86,23.87,23.85,23.85,10200.0,17.881,17.8885,17.8735,17.8735,10200.0
2012-09-17 13:50:00,23.85,23.88,23.84,23.84,75000.0,17.8735,17.896,17.866,17.866,75000.0
2012-09-17 13:55:00,23.85,23.88,23.85,23.86,47000.0,17.8735,17.896,17.8735,17.881,47000.0
2012-09-17 14:00:00,23.86,23.87,23.86,23.87,32200.0,17.881,17.8885,17.881,17.8885,32200.0
2012-09-17 14:05:00,23.86,23.86,23.8,23.81,91800.0,17.881,17.881,17.8361,17.8436,91800.0
2012-09-17 14:10:00,23.81,23.81,23.79,23.8,71200.0,17.8436,17.8436,17.8286,17.8361,71200.0
2012-09-17 14:15:00,23.8,23.83,23.77,23.83,86600.0,17.8361,17.8585,17.8136,17.8585,86600.0
2012-09-17 14:20:00,23.83,23.86,23.8,23.83,34900.0,17.8585,17.881,17.8361,17.8585,34900.0
2012-09-17 14:25:00,23.83,23.84,23.8,23.8,25900.0,17.8585,17.866,17.8361,17.8361,25900.0
2012-09-17 14:30:00,23.8,23.82,23.77,23.78,56300.0,17.8361,17.8511,17.8136,17.8211,56300.0
2012-09-17 14:35:00,23.77,23.82,23.77,23.82,41200.0,17.8136,17.8511,17.8136,17.8511,41200.0
2012-09-17 14:40:00,23.81,23.82,23.78,23.8,66500.0,17.8436,17.8511,17.8211,17.8361,66500.0
2012-09-17 14:45:00,23.81,23.84,23.81,23.82,38200.0,17.8436,17.866,17.8436,17.8511,38200.0
2012-09-17 14:50:00,23.83,23.84,23.83,23.84,40600.0,17.8585,17.866,17.8585,17.866,40600.0
2012-09-17 14:55:00,23.84,23.84,23.78,23.78,60600.0,17.866,17.866,17.8211,17.8211,60600.0
2012-09-17 15:00:00,23.78,23.78,23.76,23.76,23600.0,17.8211,17.8211,17.8061,17.8061,23600.0
2012-09-17 15:05:00,23.76,23.79,23.76,23.79,27400.0,17.8061,17.8286,17.8061,17.8286,27400.0
2012-09-17 15:10:00,23.79,23.82,23.79,23.8,43600.0,17.8286,17.8511,17.8286,17.8361,43600.0
2012-09-17 15:15:00,23.8,23.81,23.78,23.78,25000.0,17.8361,17.8436,17.8211,17.8211,25000.0
2012-09-17 15:20:00,23.78,23.79,23.76,23.78,104900.0,17.8211,17.8286,17.8061,17.8211,104900.0
2012-09-17 15:25:00,23.78,23.78,23.73,23.73,79900.0,17.8211,17.8211,17.7836,17.7836,79900.0
2012-09-17 15:30:00,23.73,23.75,23.73,23.74,73300.0,17.7836,17.7986,17.7836,17.7911,73300.0
2012-09-17 15:35:00,23.73,23.8,23.73,23.8,91400.0,17.7836,17.8361,17.7836,17.8361,91400.0
2012-09-17 15:40:00,23.8,23.83,23.79,23.8,100300.0,17.8361,17.8585,17.8286,17.8361,100300.0
2012-09-17 15:45:00,23.8,23.85,23.8,23.83,149800.0,17.8361,17.8735,17.8361,17.8585,149800.0
2012-09-17 15:50:00,23.83,23.86,23.82,23.86,108400.0,17.8585,17.881,17.8511,17.881,108400.0
2012-09-17 15:55:00,23.85,23.86,23.81,23.81,231100.0,17.8735,17.881,17.8436,17.8436,231100.0
2012-09-18 09:30:00,24.31,24.31,24.08,24.15,624800.0,18.2183,18.2183,18.0459,18.0984,624800.0
2012-09-18 09:35:00,24.14,24.16,24.06,24.1,413600.0,18.0909,18.1059,18.0309,18.0609,413600.0
2012-09-18 09:40:00,24.1,24.17,24.08,24.16,308100.0,18.0609,18.1133,18.0459,18.1059,308100.0
2012-09-18 09:45:00,24.16,24.17,24.12,24.12,209600.0,18.1059,18.1133,18.0759,18.0759,209600.0
2012-09-18 09:50:00,24.13,24.15,24.08,24.12,95700.0,18.0834,18.0984,18.0459,18.0759,95700.0
2012-09-18 09:55:00,24.12,24.16,24.1,24.11,111300.0,18.0759,18.1059,18.0609,18.0684,111300.0
2012-09-18 10:00:00,24.12,24.21,24.12,24.18,240700.0,18.0759,18.1433,18.0759,18.1208,240700.0
2012-09-18 10:05:00,24.17,24.25,24.16,24.24,205300.0,18.1133,18.1733,18.1059,18.1658,205300.0
2012-09-18 10:10:00,24.25,24.26,24.2,24.24,173100.0,18.1733,18.1808,18.1358,18.1658,173100.0
2012-09-18 10:15:00,24.23,24.24,24.15,24.18,150000.0,18.1583,18.1658,18.0984,18.1208,150000.0
2012-09-18 10:20:00,24.18,24.2,24.16,24.16,99000.0,18.1208,18.1358,18.1059,18.1059,99000.0
2012-09-18 10:25:00,24.16,24.19,24.15,24.16,100000.0,18.1059,18.1283,18.0984,18.1059,100000.0
2012-09-18 10:30:00,24.17,24.19,24.15,24.16,58900.0,18.1133,18.1283,18.0984,18.1059,58900.0
2012-09-18 10:35:00,24.16,24.2,24.16,24.17,57300.0,18.1059,18.1358,18.1059,18.1133,57300.0
2012-09-18 10:40:00,24.17,24.28,24.16,24.27,143700.0,18.1133,18.1958,18.1059,18.1883,143700.0
2012-09-18 10:45:00,24.28,24.29,24.22,24.22,84800.0,18.1958,18.2033,18.1508,18.1508,84800.0
2012-09-18 10:50:00,24.22,24.24,24.19,24.23,113300.0,18.1508,18.1658,18.1283,18.1583,113300.0
2012-09-18 10:55:00,24.24,24.3,24.2,24.3,79300.0,18.1658,18.2108,18.1358,18.2108,79300.0
2012-09-18 11:00:00,24.3,24.32,24.27,24.32,115800.0,18.2108,18.2258,18.1883,18.2258,115800.0
2012-09-18 11:05:00,24.31,24.32,24.25,24.26,347600.0,18.2183,18.2258,18.1733,18.1808,347600.0
2012-09-18 11:10:00,24.26,24.26,24.19,24.19,343600.0,18.1808,18.1808,18.1283,18.1283,343600.0
2012-09-18 11:15:00,24.18,24.26,24.18,24.23,108700.0,18.1208,18.1808,18.1208,18.1583,108700.0
2012-09-18 11:20:00,24.23,24.25,24.18,24.22,160600.0,18.1583,18.1733,18.1208,18.1508,160600.0
2012-09-18 11:25:00,24.22,24.26,24.18,24.19,115400.0,18.1508,18.1808,18.1208,18.1283,115400.0
2012-09-18 11:30:00,24.2,24.21,24.15,24.15,92900.0,18.1358,18.1433,18.0984,18.0984,92900.0
2012-09-18 11:35:00,24.15,24.17,24.11,24.12,101900.0,18.0984,18.1133,18.0684,18.0759,101900.0
2012-09-18 11:40:00,24.12,24.13,24.05,24.07,98700.0,18.0759,18.0834,18.0234,18.0384,98700.0
2012-09-18 11:45:00,24.07,24.13,24.07,24.13,42000.0,18.0384,18.0834,18.0384,18.0834,42000.0
2012-09-18 11:50:00,24.13,24.2,24.13,24.18,163400.0,18.0834,18.1358,18.0834,18.1208,163400.0
2012-09-18 11:55:00,24.19,24.2,24.14,24.15,89600.0,18.1283,18.1358,18.0909,18.0984,89600.0
2012-09-18 12:00:00,24.14,24.16,24.13,24.14,108800.0,18.0909,18.1059,18.0834,18.0909,108800.0
2012-09-18 12:05:00,24.14,24.15,24.14,24.14,15600.0,18.0909,18.0984,18.0909,18.0909,15600.0
2012-09-18 12:10:00,24.14,24.15,24.08,24.08,171700.0,18.0909,18.0984,18.0459,18.0459,171700.0
2012-09-18 12:15:00,24.08,24.08,24.03,24.04,107200.0,18.0459,18.0459,18.0084,18.0159,107200.0
2012-09-18 12:20:00,24.03,24.06,24.02,24.06,87600.0,18.0084,18.0309,18.0009,18.0309,87600.0
2012-09-18 12:25:00,24.06,24.08,24.05,24.07,49700.0,18.0309,18.0459,18.0234,18.0384,49700.0
2012-09-18 12:30:00,24.08,24.09,24.07,24.08,35800.0,18.0459,18.0534,18.0384,18.0459,35800.0
2012-09-18 12:35:00,24.07,24.13,24.07,24.13,79800.0,18.0384,18.0834,18.0384,18.0834,79800.0
2012-09-18 12:40:00,24.13,24.15,24.12,24.14,71400.0,18.0834,18.0984,18.0759,18.0909,71400.0
2012-09-18 12:45:00,24.14,24.15,24.13,24.13,29800.0,18.0909,18.0984,18.0834,18.0834,29800.0
2012-09-18 12:50:00,24.13,24.19,24.11,24.19,42400.0,18.0834,18.1283,18.0684,18.1283,42400.0
2012-09-18 12:55:00,24.19,24.21,24.18,24.2,98300.0,18.1283,18.1433,18.1208,18.1358,98300.0
2012-09-18 13:00:00,24.2,24.2,24.16,24.19,46800.0,18.1358,18.1358,18.1059,18.1283,46800.0
2012-09-18 13:05:00,24.2,24.21,24.15,24.2,77300.0,18.1358,18.1433,18.0984,18.1358,77300.0
2012-09-18 13:10:00,24.19,24.21,24.17,24.17,46400.0,18.1283,18.1433,18.1133,18.1133,46400.0
2012-09-18 13:15:00,24.18,24.21,24.16,24.18,59900.0,18.1208,18.1433,18.1059,18.1208,59900.0
2012-09-18 13:20:00,24.18,24.18,24.14,24.16,46200.0,18.1208,18.1208,18.0909,18.1059,46200.0
2012-09-18 13:25:00,24.16,24.2,24.15,24.15,92200.0,18.1059,18.1358,18.0984,18.0984,92200.0
2012-09-18 13:30:00,24.14,24.19,24.12,24.18,68200.0,18.0909,18.1283,18.0759,18.1208,68200.0
2012-09-18 13:35:00,24.18,24.2,24.17,24.2,49000.0,18.1208,18.1358,18.1133,18.1358,49000.0
2012-09-18 13:40:00,24.2,24.21,24.14,24.15,56700.0,18.1358,18.1433,18.0909,18.0984,56700.0
2012-09-18 13:45:00,24.14,24.14,24.12,24.13,31200.0,18.0909,18.0909,18.0759,18.0834,31200.0
2012-09-18 13:50:00,24.13,24.17,24.13,24.14,40500.0,18.0834,18.1133,18.0834,18.0909,40500.0
2012-09-18 13:55:00,24.14,24.17,24.13,24.17,69400.0,18.0909,18.1133,18.0834,18.1133,69400.0
2012-09-18 14:00:00,24.17,24.2,24.17,24.19,97100.0,18.1133,18.1358,18.1133,18.1283,97100.0
2012-09-18 14:05:00,24.18,24.19,24.17,24.17,36800.0,18.1208,18.1283,18.1133,18.1133,36800.0
2012-09-18 14:10:00,24.18,24.2,24.16,24.19,68700.0,18.1208,18.1358,18.1059,18.1283,68700.0
2012-09-18 14:15:00,24.19,24.19,24.17,24.17,42400.0,18.1283,18.1283,18.1133,18.1133,42400.0
2012-09-18 14:20:00,24.17,24.18,24.13,24.18,75600.0,18.1133,18.1208,18.0834,18.1208,75600.0
2012-09-18 14:25:00,24.17,24.19,24.14,24.17,89800.0,18.1133,18.1283,18.0909,18.1133,89800.0
2012-09-18 14:30:00,24.16,24.18,24.14,24.18,67000.0,18.1059,18.1208,18.0909,18.1208,67000.0
2012-09-18 14:35:00,24.18,24.19,24.13,24.15,135200.0,18.1208,18.1283,18.0834,18.0984,135200.0
2012-09-18 14:40:00,24.14,24.18,24.1,24.11,178400.0,18.0909,18.1208,18.0609,18.0684,178400.0
2012-09-18 14:45:00,24.1,24.18,24.09,24.17,142700.0,18.0609,18.1208,18.0534,18.1133,142700.0
2012-09-18 14:50:00,24.17,24.19,24.14,24.16,109100.0,18.1133,18.1283,18.0909,18.1059,109100.0
2012-09-18 14:55:00,24.15,24.18,24.15,24.18,31400.0,18.0984,18.1208,18.0984,18.1208,31400.0
2012-09-18 15:00:00,24.17,24.19,24.17,24.18,21500.0,18.1133,18.1283,18.1133,18.1208,21500.0
2012-09-18 15:05:00,24.19,24.23,24.18,24.21,148800.0,18.1283,18.1583,18.1208,18.1433,148800.0
2012-09-18 15:10:00,24.21,24.25,24.21,24.23,145300.0,18.1433,18.1733,18.1433,18.1583,145300.0
2012-09-18 15:15:00,24.24,24.25,24.2,24.2,91600.0,18.1658,18.1733,18.1358,18.1358,91600.0
2012-09-18 15:20:00,24.2,24.25,24.19,24.24,157300.0,18.1358,18.1733,18.1283,18.1658,157300.0
2012-09-18 15:25:00,24.25,24.26,24.2,24.26,142400.0,18.1733,18.1808,18.1358,18.1808,142400.0
2012-09-18 15:30:00,24.26,24.29,24.25,24.29,182300.0,18.1808,18.2033,18.1733,18.2033,182300.0
2012-09-18 15:35:00,24.28,24.43,24.26,24.43,406400.0,18.1958,18.3082,18.1808,18.3082,406400.0
2012-09-18 15:40:00,24.43,24.44,24.32,24.36,446800.0,18.3082,18.3157,18.2258,18.2557,446800.0
2012-09-18 15:45:00,24.36,24.45,24.33,24.4,452100.0,18.2557,18.3232,18.2333,18.2857,452100.0
2012-09-18 15:50:00,24.41,24.42,24.39,24.39,339700.0,18.2932,18.3007,18.2782,18.2782,339700.0
2012-09-18 15:55:00,24.4,24.43,24.37,24.42,449100.0,18.2857,18.3082,18.2632,18.3007,449100.0
2012-09-19 09:30:00,24.36,24.48,24.31,24.45,265900.0,18.2557,18.3457,18.2183,18.3232,265900.0
2012-09-19 09:35:00,24.45,24.49,24.36,24.36,243900.0,18.3232,18.3532,18.2557,18.2557,243900.0
2012-09-19 09:40:00,24.36,24.65,24.36,24.58,272400.0,18.2557,18.4731,18.2557,18.4206,272400.0
2012-09-19 09:45:00,24.58,24.7,24.53,24.69,220200.0,18.4206,18.5105,18.3831,18.503,220200.0
2012-09-19 09:50:00,24.68,24.79,24.67,24.79,327200.0,18.4955,18.578,18.4881,18.578,327200.0
2012-09-19 09:55:00,24.79,24.96,24.78,24.93,367900.0,18.578,18.7054,18.5705,18.6829,367900.0
2012-09-19 10:00:00,24.94,25.0,24.86,24.97,524600.0,18.6904,18.7354,18.6304,18.7129,524600.0
2012-09-19 10:05:00,24.96,25.15,24.93,25.09,771700.0,18.7054,18.8478,18.6829,18.8028,771700.0
2012-09-19 10:10:00,25.09,25.15,25.07,25.11,434200.0,18.8028,18.8478,18.7878,18.8178,434200.0
2012-09-19 10:15:00,25.11,25.13,25.0,25.06,316200.0,18.8178,18.8328,18.7354,18.7803,316200.0
2012-09-19 10:20:00,25.06,25.08,25.0,25.01,308400.0,18.7803,18.7953,18.7354,18.7429,308400.0
2012-09-19 10:25:00,25.01,25.04,24.98,25.01,248100.0,18.7429,18.7653,18.7204,18.7429,248100.0
2012-09-19 10:30:00,25.01,25.02,24.91,24.94,250700.0,18.7429,18.7503,18.6679,18.6904,250700.0
2012-09-19 10:35:00,24.94,25.0,24.91,24.97,316000.0,18.6904,18.7354,18.6679,18.7129,316000.0
2012-09-19 10:40:00,24.97,25.01,24.93,24.97,520600.0,18.7129,18.7429,18.6829,18.7129,520600.0
2012-09-19 10:45:00,24.97,24.98,24.91,24.94,346400.0,18.7129,18.7204,18.6679,18.6904,346400.0
2012-09-19 10:50:00,24.94,24.95,24.87,24.9,642900.0,18.6904,18.6979,18.6379,18.6604,642900.0
2012-09-19 10:55:00,24.9,24.92,24.84,24.91,185100.0,18.6604,18.6754,18.6155,18.6679,185100.0
2012-09-19 11:00:00,24.91,24.96,24.9,24.94,173200.0,18.6679,18.7054,18.6604,18.6904,173200.0
2012-09-19 11:05:00,24.94,25.0,24.94,24.97,227700.0,18.6904,18.7354,18.6904,18.7129,227700.0
2012-09-19 11:10:00,24.96,24.97,24.96,24.96,85400.0,18.7054,18.7129,18.7054,18.7054,85400.0
2012-09-19 11:15:00,24.96,25.0,24.96,24.99,265700.0,18.7054,18.7354,18.7054,18.7279,265700.0
2012-09-19 11:20:00,24.99,25.07,24.99,25.05,273500.0,18.7279,18.7878,18.7279,18.7728,273500.0
2012-09-19 11:25:00,25.04,25.07,25.01,25.01,197100.0,18.7653,18.7878,18.7429,18.7429,197100.0
2012-09-19 11:30:00,25.01,25.02,25.0,25.0,117400.0,18.7429,18.7503,18.7354,18.7354,117400.0
2012-09-19 11:35:00,24.99,25.03,24.99,25.03,69000.0,18.7279,18.7578,18.7279,18.7578,69000.0
2012-09-19 11:40:00,25.03,25.03,25.0,25.0,92400.0,18.7578,18.7578,18.7354,18.7354,92400.0
2012-09-19 11:45:00,25.0,25.04,25.0,25.03,137700.0,18.7354,18.7653,18.7354,18.7578,137700.0
2012-09-19 11:50:00,25.03,25.05,24.99,25.03,203200.0,18.7578,18.7728,18.7279,18.7578,203200.0
2012-09-19 11:55:00,25.02,25.03,24.99,24.99,129300.0,18.7503,18.7578,18.7279,18.7279,129300.0
2012-09-19 12:00:00,24.99,25.02,24.97,24.98,238800.0,18.7279,18.7503,18.7129,18.7204,238800.0
2012-09-19 12:05:00,24.98,25.01,24.97,25.0,172500.0,18.7204,18.7429,18.7129,18.7354,172500.0
2012-09-19 12:10:00,24.99,25.04,24.99,25.02,164200.0,18.7279,18.7653,18.7279,18.7503,164200.0
2012-09-19 12:15:00,25.01,25.02,24.99,25.01,149600.0,18.7429,18.7503,18.7279,18.7429,149600.0
2012-09-19 12:20:00,25.0,25.01,24.99,25.0,273400.0,18.7354,18.7429,18.7279,18.7354,273400.0
2012-09-19 12:25:00,24.99,25.02,24.99,25.0,206800.0,18.7279,18.7503,18.7279,18.7354,206800.0
2012-09-19 12:30:00,25.0,25.03,24.99,25.02,167700.0,18.7354,18.7578,18.7279,18.7503,167700.0
2012-09-19 12:35:00,25.01,25.02,24.98,25.0,97200.0,18.7429,18.7503,18.7204,18.7354,97200.0
2012-09-19 12:40:00,24.99,25.0,24.98,24.99,73300.0,18.7279,18.7354,18.7204,18.7279,73300.0
2012-09-19 12:45:00,24.99,25.0,24.95,24.96,92500.0,18.7279,18.7354,18.6979,18.7054,92500.0
2012-09-19 12:50:00,24.95,24.98,24.95,24.97,95600.0,18.6979,18.7204,18.6979,18.7129,95600.0
2012-09-19 12:55:00,24.96,25.0,24.96,24.99,116400.0,18.7054,18.7354,18.7054,18.7279,116400.0
2012-09-19 13:00:00,24.99,25.02,24.99,25.0,67000.0,18.7279,18.7503,18.7279,18.7354,67000.0
2012-09-19 13:05:00,25.01,25.01,24.96,24.98,51000.0,18.7429,18.7429,18.7054,18.7204,51000.0
2012-09-19 13:10:00,24.97,24.98,24.95,24.96,71400.0,18.7129,18.7204,18.6979,18.7054,71400.0
2012-09-19 13:15:00,24.96,24.96,24.9,24.91,79900.0,18.7054,18.7054,18.6604,18.6679,79900.0
2012-09-19 13:20:00,24.91,24.92,24.87,24.9,71200.0,18.6679,18.6754,18.6379,18.6604,71200.0
2012-09-19 13:25:00,24.9,24.9,24.85,24.87,69600.0,18.6604,18.6604,18.6229,18.6379,69600.0
2012-09-19 13:30:00,24.87,24.88,24.84,24.85,77600.0,18.6379,18.6454,18.6155,18.6229,77600.0
2012-09-19 13:35:00,24.85,24.85,24.82,24.84,72700.0,18.6229,18.6229,18.6005,18.6155,72700.0
2012-09-19 13:40:00,24.84,24.84,24.79,24.8,115600.0,18.6155,18.6155,18.578,18.5855,115600.0
2012-09-19 13:45:00,24.79,24.8,24.7,24.71,218400.0,18.578,18.5855,18.5105,18.518,218400.0
2012-09-19 13:50:00,24.71,24.73,24.7,24.72,87500.0,18.518,18.533,18.5105,18.5255,87500.0
2012-09-19 13:55:00,24.73,24.74,24.7,24.73,80400.0,18.533,18.5405,18.5105,18.533,80400.0
2012-09-19 14:00:00,24.73,24.84,24.72,24.84,216000.0,18.533,18.6155,18.5255,18.6155,216000.0
2012-09-19 14:05:00,24.85,24.86,24.8,24.8,91200.0,18.6229,18.6304,18.5855,18.5855,91200.0
2012-09-19 14:10:00,24.8,24.84,24.79,24.84,68600.0,18.5855,18.6155,18.578,18.6155,68600.0
2012-09-19 14:15:00,24.84,24.88,24.82,24.86,100300.0,18.6155,18.6454,18.6005,18.6304,100300.0
2012-09-19 14:20:00,24.87,24.87,24.85,24.86,56100.0,18.6379,18.6379,18.6229,18.6304,56100.0
2012-09-19 14:25:00,24.86,24.9,24.85,24.88,137300.0,18.6304,18.6604,18.6229,18.6454,137300.0
2012-09-19 14:30:00,24.87,24.88,24.86,24.88,60600.0,18.6379,18.6454,18.6304,18.6454,60600.0
2012-09-19 14:35:00,24.88,24.89,24.84,24.89,157600.0,18.6454,18.6529,18.6155,18.6529,157600.0
2012-09-19 14:40:00,24.88,24.89,24.84,24.88,58700.0,18.6454,18.6529,18.6155,18.6454,58700.0
2012-09-19 14:45:00,24.88,24.89,24.85,24.88,100000.0,18.6454,18.6529,18.6229,18.6454,100000.0
2012-09-19 14:50:00,24.88,24.92,24.85,24.91,114100.0,18.6454,18.6754,18.6229,18.6679,114100.0
2012-09-19 14:55:00,24.91,24.94,24.89,24.89,161000.0,18.6679,18.6904,18.6529,18.6529,161000.0
2012-09-19 15:00:00,24.9,24.92,24.89,24.89,113200.0,18.6604,18.6754,18.6529,18.6529,113200.0
2012-09-19 15:05:00,24.88,24.9,24.85,24.88,95600.0,18.6454,18.6604,18.6229,18.6454,95600.0
2012-09-19 15:10:00,24.87,24.87,24.82,24.85,117300.0,18.6379,18.6379,18.6005,18.6229,117300.0
2012-09-19 15:15:00,24.84,24.85,24.8,24.83,86400.0,18.6155,18.6229,18.5855,18.608,86400.0
2012-09-19 15:20:00,24.83,24.84,24.79,24.79,81500.0,18.608,18.6155,18.578,18.578,81500.0
2012-09-19 15:25:00,24.79,24.83,24.79,24.82,60400.0,18.578,18.608,18.578,18.6005,60400.0
2012-09-19 15:30:00,24.81,24.82,24.77,24.78,59000.0,18.593,18.6005,18.563,18.5705,59000.0
2012-09-19 15:35:00,24.78,24.8,24.73,24.77,137800.0,18.5705,18.5855,18.533,18.563,137800.0
2012-09-19 15:40:00,24.78,24.79,24.76,24.79,131500.0,18.5705,18.578,18.5555,18.578,131500.0
2012-09-19 15:45:00,24.79,24.79,24.75,24.76,82300.0,18.578,18.578,18.548,18.5555,82300.0
2012-09-19 15:50:00,24.76,24.76,24.72,24.73,148700.0,18.5555,18.5555,18.5255,18.533,148700.0
2012-09-19 15:55:00,24.72,24.77,24.72,24.75,479700.0,18.5255,18.563,18.5255,18.548,479700.0
2012-09-20 09:30:00,24.34,24.4,23.91,24.3,814500.0,18.2407,18.2857,17.9185,18.2108,814500.0
2012-09-20 09:35:00,24.29,24.4,24.21,24.36,221300.0,18.2033,18.2857,18.1433,18.2557,221300.0
2012-09-20 09:40:00,24.36,24.39,24.23,24.26,193400.0,18.2557,18.2782,18.1583,18.1808,193400.0
2012-09-20 09:45:00,24.25,24.35,24.24,24.3,116100.0,18.1733,18.2482,18.1658,18.2108,116100.0
2012-09-20 09:50:00,24.3,24.31,24.22,24.22,129300.0,18.2108,18.2183,18.1508,18.1508,129300.0
2012-09-20 09:55:00,24.23,24.31,24.19,24.3,77600.0,18.1583,18.2183,18.1283,18.2108,77600.0
2012-09-20 10:00:00,24.3,24.32,24.2,24.24,227200.0,18.2108,18.2258,18.1358,18.1658,227200.0
2012-09-20 10:05:00,24.25,24.25,24.2,24.21,87500.0,18.1733,18.1733,18.1358,18.1433,87500.0
2012-09-20 10:10:00,24.21,24.3,24.21,24.27,125400.0,18.1433,18.2108,18.1433,18.1883,125400.0
2012-09-20 10:15:00,24.27,24.29,24.25,24.28,40900.0,18.1883,18.2033,18.1733,18.1958,40900.0
2012-09-20 10:20:00,24.28,24.3,24.2,24.2,100800.0,18.1958,18.2108,18.1358,18.1358,100800.0
2012-09-20 10:25:00,24.2,24.28,24.2,24.27,86400.0,18.1358,18.1958,18.1358,18.1883,86400.0
2012-09-20 10:30:00,24.27,24.32,24.21,24.31,188400.0,18.1883,18.2258,18.1433,18.2183,188400.0
2012-09-20 10:35:00,24.32,24.4,24.31,24.39,81500.0,18.2258,18.2857,18.2183,18.2782,81500.0
2012-09-20 10:40:00,24.38,24.4,24.37,24.39,45600.0,18.2707,18.2857,18.2632,18.2782,45600.0
2012-09-20 10:45:00,24.38,24.44,24.38,24.39,141800.0,18.2707,18.3157,18.2707,18.2782,141800.0
2012-09-20 10:50:00,24.38,24.38,24.31,24.32,99000.0,18.2707,18.2707,18.2183,18.2258,99000.0
2012-09-20 10:55:00,24.33,24.36,24.32,24.36,38100.0,18.2333,18.2557,18.2258,18.2557,38100.0
2012-09-20 11:00:00,24.36,24.41,24.34,24.35,71300.0,18.2557,18.2932,18.2407,18.2482,71300.0
2012-09-20 11:05:00,24.35,24.37,24.33,24.37,54900.0,18.2482,18.2632,18.2333,18.2632,54900.0
2012-09-20 11:10:00,24.37,24.37,24.32,24.33,33900.0,18.2632,18.2632,18.2258,18.2333,33900.0
2012-09-20 11:15:00,24.33,24.37,24.33,24.36,70000.0,18.2333,18.2632,18.2333,18.2557,70000.0
2012-09-20 11:20:00,24.36,24.37,24.33,24.36,19400.0,18.2557,18.2632,18.2333,18.2557,19400.0
2012-09-20 11:25:00,24.35,24.4,24.35,24.37,36100.0,18.2482,18.2857,18.2482,18.2632,36100.0
2012-09-20 11:30:00,24.37,24.45,24.37,24.44,44100.0,18.2632,18.3232,18.2632,18.3157,44100.0
2012-09-20 11:35:00,24.44,24.44,24.42,24.42,25500.0,18.3157,18.3157,18.3007,18.3007,25500.0
2012-09-20 11:40:00,24.43,24.45,24.43,24.45,35900.0,18.3082,18.3232,18.3082,18.3232,35900.0
2012-09-20 11:45:00,24.45,24.5,24.44,24.5,113100.0,18.3232,18.3607,18.3157,18.3607,113100.0
2012-09-20 11:50:00,24.5,24.52,24.49,24.52,68400.0,18.3607,18.3756,18.3532,18.3756,68400.0
2012-09-20 11:55:00,24.51,24.54,24.51,24.53,46500.0,18.3681,18.3906,18.3681,18.3831,46500.0
2012-09-20 12:00:00,24.52,24.53,24.49,24.52,52900.0,18.3756,18.3831,18.3532,18.3756,52900.0
2012-09-20 12:05:00,24.52,24.52,24.49,24.5,51400.0,18.3756,18.3756,18.3532,18.3607,51400.0
2012-09-20 12:10:00,24.5,24.51,24.49,24.51,34700.0,18.3607,18.3681,18.3532,18.3681,34700.0
2012-09-20 12:15:00,24.51,24.54,24.51,24.54,52500.0,18.3681,18.3906,18.3681,18.3906,52500.0
2012-09-20 12:20:00,24.54,24.54,24.53,24.54,9400.0,18.3906,18.3906,18.3831,18.3906,9400.0
2012-09-20 12:25:00,24.54,24.54,24.45,24.45,66200.0,18.3906,18.3906,18.3232,18.3232,66200.0
2012-09-20 12:30:00,24.46,24.46,24.44,24.45,35300.0,18.3307,18.3307,18.3157,18.3232,35300.0
2012-09-20 12:35:00,24.45,24.46,24.41,24.43,32100.0,18.3232,18.3307,18.2932,18.3082,32100.0
2012-09-20 12:40:00,24.43,24.46,24.42,24.45,32500.0,18.3082,18.3307,18.3007,18.3232,32500.0
2012-09-20 12:45:00,24.45,24.45,24.39,24.39,28800.0,18.3232,18.3232,18.2782,18.2782,28800.0
2012-09-20 12:50:00,24.39,24.39,24.37,24.37,153300.0,18.2782,18.2782,18.2632,18.2632,153300.0
2012-09-20 12:55:00,24.37,24.39,24.36,24.38,24200.0,18.2632,18.2782,18.2557,18.2707,24200.0
2012-09-20 13:00:00,24.39,24.42,24.38,24.4,32200.0,18.2782,18.3007,18.2707,18.2857,32200.0
2012-09-20 13:05:00,24.41,24.44,24.4,24.44,25100.0,18.2932,18.3157,18.2857,18.3157,25100.0
2012-09-20 13:10:00,24.44,24.44,24.43,24.44,26800.0,18.3157,18.3157,18.3082,18.3157,26800.0
2012-09-20 13:15:00,24.44,24.44,24.41,24.41,31200.0,18.3157,18.3157,18.2932,18.2932,31200.0
2012-09-20 13:20:00,24.41,24.42,24.4,24.41,29800.0,18.2932,18.3007,18.2857,18.2932,29800.0
2012-09-20 13:25:00,24.41,24.43,24.41,24.42,26200.0,18.2932,18.3082,18.2932,18.3007,26200.0
2012-09-20 13:30:00,24.43,24.43,24.42,24.42,10200.0,18.3082,18.3082,18.3007,18.3007,10200.0
2012-09-20 13:35:00,24.42,24.45,24.42,24.45,30700.0,18.3007,18.3232,18.3007,18.3232,30700.0
2012-09-20 13:40:00,24.45,24.45,24.42,24.42,26700.0,18.3232,18.3232,18.3007,18.3007,26700.0
2012-09-20 13:45:00,24.42,24.43,24.38,24.39,46200.0,18.3007,18.3082,18.2707,18.2782,46200.0
2012-09-20 13:50:00,24.4,24.4,24.39,24.4,11200.0,18.2857,18.2857,18.2782,18.2857,11200.0
2012-09-20 13:55:00,24.39,24.41,24.39,24.4,19100.0,18.2782,18.2932,18.2782,18.2857,19100.0
2012-09-20 14:00:00,24.41,24.41,24.35,24.35,72000.0,18.2932,18.2932,18.2482,18.2482,72000.0
2012-09-20 14:05:00,24.35,24.38,24.35,24.38,26400.0,18.2482,18.2707,18.2482,18.2707,26400.0
2012-09-20 14:10:00,24.38,24.4,24.37,24.37,44600.0,18.2707,18.2857,18.2632,18.2632,44600.0
2012-09-20 14:15:00,24.38,24.38,24.34,24.35,33900.0,18.2707,18.2707,18.2407,18.2482,33900.0
2012-09-20 14:20:00,24.35,24.37,24.33,24.37,41900.0,18.2482,18.2632,18.2333,18.2632,41900.0
2012-09-20 14:25:00,24.37,24.39,24.36,24.37,34100.0,18.2632,18.2782,18.2557,18.2632,34100.0
2012-09-20 14:30:00,24.37,24.39,24.35,24.37,34700.0,18.2632,18.2782,18.2482,18.2632,34700.0
2012-09-20 14:35:00,24.38,24.38,24.34,24.35,32000.0,18.2707,18.2707,18.2407,18.2482,32000.0
2012-09-20 14:40:00,24.35,24.35,24.34,24.35,24100.0,18.2482,18.2482,18.2407,18.2482,24100.0
2012-09-20 14:45:00,24.35,24.35,24.31,24.33,110000.0,18.2482,18.2482,18.2183,18.2333,110000.0
2012-09-20 14:50:00,24.34,24.34,24.31,24.34,56000.0,18.2407,18.2407,18.2183,18.2407,56000.0
2012-09-20 14:55:00,24.34,24.34,24.31,24.31,78200.0,18.2407,18.2407,18.2183,18.2183,78200.0
2012-09-20 15:00:00,24.32,24.33,24.31,24.32,38800.0,18.2258,18.2333,18.2183,18.2258,38800.0
2012-09-20 15:05:00,24.31,24.32,24.3,24.3,148400.0,18.2183,18.2258,18.2108,18.2108,148400.0
2012-09-20 15:10:00,24.3,24.36,24.27,24.36,169900.0,18.2108,18.2557,18.1883,18.2557,169900.0
2012-09-20 15:15:00,24.36,24.37,24.35,24.36,46700.0,18.2557,18.2632,18.2482,18.2557,46700.0
2012-09-20 15:20:00,24.36,24.43,24.36,24.42,208500.0,18.2557,18.3082,18.2557,18.3007,208500.0
2012-09-20 15:25:00,24.41,24.44,24.39,24.43,94900.0,18.2932,18.3157,18.2782,18.3082,94900.0
2012-09-20 15:30:00,24.43,24.47,24.42,24.47,86100.0,18.3082,18.3382,18.3007,18.3382,86100.0
2012-09-20 15:35:00,24.47,24.47,24.4,24.4,133300.0,18.3382,18.3382,18.2857,18.2857,133300.0
2012-09-20 15:40:00,24.4,24.45,24.4,24.44,143700.0,18.2857,18.3232,18.2857,18.3157,143700.0
2012-09-20 15:45:00,24.44,24.44,24.39,24.39,170400.0,18.3157,18.3157,18.2782,18.2782,170400.0
2012-09-20 15:50:00,24.4,24.42,24.36,24.39,568000.0,18.2857,18.3007,18.2557,18.2782,568000.0
2012-09-20 15:55:00,24.39,24.43,24.38,24.42,388500.0,18.2782,18.3082,18.2707,18.3007,388500.0
2012-09-21 09:30:00,24.54,24.72,24.54,24.69,343000.0,18.3906,18.5255,18.3906,18.503,343000.0
2012-09-21 09:35:00,24.71,24.77,24.67,24.71,206600.0,18.518,18.563,18.4881,18.518,206600.0
2012-09-21 09:40:00,24.71,24.73,24.64,24.64,89800.0,18.518,18.533,18.4656,18.4656,89800.0
2012-09-21 09:45:00,24.64,24.75,24.59,24.75,107200.0,18.4656,18.548,18.4281,18.548,107200.0
2012-09-21 09:50:00,24.75,24.87,24.72,24.85,299300.0,18.548,18.6379,18.5255,18.6229,299300.0
2012-09-21 09:55:00,24.85,24.89,24.8,24.83,217000.0,18.6229,18.6529,18.5855,18.608,217000.0
2012-09-21 10:00:00,24.83,24.86,24.69,24.69,188600.0,18.608,18.6304,18.503,18.503,188600.0
2012-09-21 10:05:00,24.69,24.8,24.69,24.76,44600.0,18.503,18.5855,18.503,18.5555,44600.0
2012-09-21 10:10:00,24.76,24.78,24.75,24.75,60100.0,18.5555,18.5705,18.548,18.548,60100.0
2012-09-21 10:15:00,24.75,24.78,24.71,24.72,74700.0,18.548,18.5705,18.518,18.5255,74700.0
2012-09-21 10:20:00,24.72,24.79,24.7,24.78,96000.0,18.5255,18.578,18.5105,18.5705,96000.0
2012-09-21 10:25:00,24.79,24.81,24.76,24.79,135200.0,18.578,18.593,18.5555,18.578,135200.0
2012-09-21 10:30:00,24.79,24.83,24.79,24.82,66900.0,18.578,18.608,18.578,18.6005,66900.0
2012-09-21 10:35:00,24.82,24.82,24.79,24.8,28500.0,18.6005,18.6005,18.578,18.5855,28500.0
2012-09-21 10:40:00,24.8,24.8,24.77,24.78,49500.0,18.5855,18.5855,18.563,18.5705,49500.0
2012-09-21 10:45:00,24.78,24.79,24.73,24.74,65600.0,18.5705,18.578,18.533,18.5405,65600.0
2012-09-21 10:50:00,24.74,24.76,24.74,24.75,185400.0,18.5405,18.5555,18.5405,18.548,185400.0
2012-09-21 10:55:00,24.75,24.79,24.74,24.77,151100.0,18.548,18.578,18.5405,18.563,151100.0
2012-09-21 11:00:00,24.76,24.8,24.76,24.78,64500.0,18.5555,18.5855,18.5555,18.5705,64500.0
2012-09-21 11:05:00,24.78,24.79,24.76,24.77,53100.0,18.5705,18.578,18.5555,18.563,53100.0
2012-09-21 11:10:00,24.77,24.77,24.73,24.75,88600.0,18.563,18.563,18.533,18.548,88600.0
2012-09-21 11:15:00,24.76,24.78,24.75,24.78,67800.0,18.5555,18.5705,18.548,18.5705,67800.0
2012-09-21 11:20:00,24.78,24.78,24.69,24.69,148900.0,18.5705,18.5705,18.503,18.503,148900.0
2012-09-21 11:25:00,24.7,24.7,24.57,24.58,87800.0,18.5105,18.5105,18.4131,18.4206,87800.0
2012-09-21 11:30:00,24.57,24.61,24.57,24.6,73600.0,18.4131,18.4431,18.4131,18.4356,73600.0
2012-09-21 11:35:00,24.6,24.61,24.57,24.57,70900.0,18.4356,18.4431,18.4131,18.4131,70900.0
2012-09-21 11:40:00,24.57,24.6,24.57,24.59,28700.0,18.4131,18.4356,18.4131,18.4281,28700.0
2012-09-21 11:45:00,24.6,24.68,24.59,24.66,87700.0,18.4356,18.4955,18.4281,18.4806,87700.0
2012-09-21 11:50:00,24.66,24.7,24.66,24.7,63300.0,18.4806,18.5105,18.4806,18.5105,63300.0
2012-09-21 11:55:00,24.7,24.72,24.67,24.7,175000.0,18.5105,18.5255,18.4881,18.5105,175000.0
2012-09-21 12:00:00,24.7,24.73,24.69,24.72,55700.0,18.5105,18.533,18.503,18.5255,55700.0
2012-09-21 12:05:00,24.71,24.71,24.66,24.66,119700.0,18.518,18.518,18.4806,18.4806,119700.0
2012-09-21 12:10:00,24.66,24.68,24.66,24.67,29500.0,18.4806,18.4955,18.4806,18.4881,29500.0
2012-09-21 12:15:00,24.66,24.67,24.66,24.66,42600.0,18.4806,18.4881,18.4806,18.4806,42600.0
2012-09-21 12:20:00,24.66,24.67,24.66,24.66,28600.0,18.4806,18.4881,18.4806,18.4806,28600.0
2012-09-21 12:25:00,24.66,24.67,24.64,24.64,46200.0,18.4806,18.4881,18.4656,18.4656,46200.0
2012-09-21 12:30:00,24.65,24.67,24.64,24.67,23200.0,18.4731,18.4881,18.4656,18.4881,23200.0
2012-09-21 12:35:00,24.67,24.69,24.61,24.61,60200.0,18.4881,18.503,18.4431,18.4431,60200.0
2012-09-21 12:40:00,24.61,24.62,24.57,24.58,52300.0,18.4431,18.4506,18.4131,18.4206,52300.0
2012-09-21 12:45:00,24.59,24.6,24.59,24.6,41500.0,18.4281,18.4356,18.4281,18.4356,41500.0
2012-09-21 12:50:00,24.6,24.6,24.58,24.6,21300.0,18.4356,18.4356,18.4206,18.4356,21300.0
2012-09-21 12:55:00,24.6,24.6,24.59,24.6,16400.0,18.4356,18.4356,18.4281,18.4356,16400.0
2012-09-21 13:00:00,24.59,24.61,24.59,24.61,76900.0,18.4281,18.4431,18.4281,18.4431,76900.0
2012-09-21 13:05:00,24.61,24.62,24.6,24.61,98300.0,18.4431,18.4506,18.4356,18.4431,98300.0
2012-09-21 13:10:00,24.6,24.6,24.57,24.58,48300.0,18.4356,18.4356,18.4131,18.4206,48300.0
2012-09-21 13:15:00,24.57,24.6,24.57,24.59,32300.0,18.4131,18.4356,18.4131,18.4281,32300.0
2012-09-21 13:20:00,24.59,24.61,24.59,24.61,38200.0,18.4281,18.4431,18.4281,18.4431,38200.0
2012-09-21 13:25:00,24.61,24.61,24.58,24.6,54400.0,18.4431,18.4431,18.4206,18.4356,54400.0
2012-09-21 13:30:00,24.59,24.6,24.58,24.58,25200.0,18.4281,18.4356,18.4206,18.4206,25200.0
2012-09-21 13:35:00,24.59,24.62,24.58,24.62,55400.0,18.4281,18.4506,18.4206,18.4506,55400.0
2012-09-21 13:40:00,24.63,24.66,24.62,24.65,66200.0,18.4581,18.4806,18.4506,18.4731,66200.0
2012-09-21 13:45:00,24.65,24.66,24.62,24.64,110200.0,18.4731,18.4806,18.4506,18.4656,110200.0
2012-09-21 13:50:00,24.64,24.67,24.64,24.66,54400.0,18.4656,18.4881,18.4656,18.4806,54400.0
2012-09-21 13:55:00,24.66,24.66,24.62,24.63,77500.0,18.4806,18.4806,18.4506,18.4581,77500.0
2012-09-21 14:00:00,24.63,24.66,24.63,24.66,62200.0,18.4581,18.4806,18.4581,18.4806,62200.0
2012-09-21 14:05:00,24.66,24.67,24.57,24.57,104400.0,18.4806,18.4881,18.4131,18.4131,104400.0
2012-09-21 14:10:00,24.57,24.58,24.55,24.55,57200.0,18.4131,18.4206,18.3981,18.3981,57200.0
2012-09-21 14:15:00,24.55,24.55,24.51,24.51,147400.0,18.3981,18.3981,18.3681,18.3681,147400.0
2012-09-21 14:20:00,24.51,24.52,24.5,24.51,70200.0,18.3681,18.3756,18.3607,18.3681,70200.0
2012-09-21 14:25:00,24.52,24.54,24.51,24.52,76500.0,18.3756,18.3906,18.3681,18.3756,76500.0
2012-09-21 14:30:00,24.51,24.53,24.51,24.51,69000.0,18.3681,18.3831,18.3681,18.3681,69000.0
2012-09-21 14:35:00,24.52,24.53,24.51,24.53,94400.0,18.3756,18.3831,18.3681,18.3831,94400.0
2012-09-21 14:40:00,24.52,24.55,24.51,24.54,90200.0,18.3756,18.3981,18.3681,18.3906,90200.0
2012-09-21 14:45:00,24.54,24.62,24.54,24.62,128800.0,18.3906,18.4506,18.3906,18.4506,128800.0
2012-09-21 14:50:00,24.62,24.64,24.58,24.64,97300.0,18.4506,18.4656,18.4206,18.4656,97300.0
2012-09-21 14:55:00,24.64,24.68,24.63,24.67,96900.0,18.4656,18.4955,18.4581,18.4881,96900.0
2012-09-21 15:00:00,24.67,24.69,24.63,24.67,185800.0,18.4881,18.503,18.4581,18.4881,185800.0
2012-09-21 15:05:00,24.66,24.7,24.66,24.69,102800.0,18.4806,18.5105,18.4806,18.503,102800.0
2012-09-21 15:10:00,24.7,24.73,24.67,24.7,212400.0,18.5105,18.533,18.4881,18.5105,212400.0
2012-09-21 15:15:00,24.71,24.74,24.66,24.73,218900.0,18.518,18.5405,18.4806,18.533,218900.0
2012-09-21 15:20:00,24.73,24.77,24.72,24.73,183700.0,18.533,18.563,18.5255,18.533,183700.0
2012-09-21 15:25:00,24.73,24.76,24.71,24.74,154100.0,18.533,18.5555,18.518,18.5405,154100.0
2012-09-21 15:30:00,24.73,24.74,24.69,24.72,135700.0,18.533,18.5405,18.503,18.5255,135700.0
2012-09-21 15:35:00,24.71,24.77,24.69,24.72,223000.0,18.518,18.563,18.503,18.5255,223000.0
2012-09-21 15:40:00,24.72,24.74,24.68,24.71,264400.0,18.5255,18.5405,18.4955,18.518,264400.0
2012-09-21 15:45:00,24.72,24.74,24.66,24.69,298200.0,18.5255,18.5405,18.4806,18.503,298200.0
2012-09-21 15:50:00,24.69,24.7,24.64,24.64,241900.0,18.503,18.5105,18.4656,18.4656,241900.0
2012-09-21 15:55:00,24.65,24.77,24.64,24.77,1143300.0,18.4731,18.563,18.4656,18.563,1143300.0
2012-09-24 09:30:00,24.51,24.51,24.29,24.38,290200.0,18.3681,18.3681,18.2033,18.2707,290200.0
2012-09-24 09:35:00,24.39,24.45,24.33,24.44,82900.0,18.2782,18.3232,18.2333,18.3157,82900.0
2012-09-24 09:40:00,24.44,24.65,24.44,24.63,103400.0,18.3157,18.4731,18.3157,18.4581,103400.0
2012-09-24 09:45:00,24.64,24.68,24.57,24.58,133500.0,18.4656,18.4955,18.4131,18.4206,133500.0
2012-09-24 09:50:00,24.58,24.59,24.43,24.47,118600.0,18.4206,18.4281,18.3082,18.3382,118600.0
2012-09-24 09:55:00,24.46,24.48,24.45,24.48,36300.0,18.3307,18.3457,18.3232,18.3457,36300.0
2012-09-24 10:00:00,24.48,24.5,24.44,24.46,62500.0,18.3457,18.3607,18.3157,18.3307,62500.0
2012-09-24 10:05:00,24.46,24.48,24.43,24.45,52000.0,18.3307,18.3457,18.3082,18.3232,52000.0
2012-09-24 10:10:00,24.45,24.47,24.38,24.39,36400.0,18.3232,18.3382,18.2707,18.2782,36400.0
2012-09-24 10:15:00,24.39,24.4,24.33,24.37,53200.0,18.2782,18.2857,18.2333,18.2632,53200.0
2012-09-24 10:20:00,24.38,24.38,24.33,24.33,18800.0,18.2707,18.2707,18.2333,18.2333,18800.0
2012-09-24 10:25:00,24.33,24.43,24.31,24.38,74000.0,18.2333,18.3082,18.2183,18.2707,74000.0
2012-09-24 10:30:00,24.37,24.38,24.34,24.36,28800.0,18.2632,18.2707,18.2407,18.2557,28800.0
2012-09-24 10:35:00,24.35,24.4,24.33,24.35,92900.0,18.2482,18.2857,18.2333,18.2482,92900.0
2012-09-24 10:40:00,24.35,24.35,24.34,24.35,88700.0,18.2482,18.2482,18.2407,18.2482,88700.0
2012-09-24 10:45:00,24.34,24.36,24.34,24.35,21900.0,18.2407,18.2557,18.2407,18.2482,21900.0
2012-09-24 10:50:00,24.36,24.37,24.3,24.32,133700.0,18.2557,18.2632,18.2108,18.2258,133700.0
2012-09-24 10:55:00,24.32,24.39,24.32,24.38,54500.0,18.2258,18.2782,18.2258,18.2707,54500.0
2012-09-24 11:00:00,24.37,24.39,24.36,24.38,31000.0,18.2632,18.2782,18.2557,18.2707,31000.0
2012-09-24 11:05:00,24.38,24.38,24.36,24.36,28200.0,18.2707,18.2707,18.2557,18.2557,28200.0
2012-09-24 11:10:00,24.36,24.36,24.33,24.33,91600.0,18.2557,18.2557,18.2333,18.2333,91600.0
2012-09-24 11:15:00,24.33,24.35,24.32,24.35,101700.0,18.2333,18.2482,18.2258,18.2482,101700.0
2012-09-24 11:20:00,24.35,24.4,24.35,24.38,29300.0,18.2482,18.2857,18.2482,18.2707,29300.0
2012-09-24 11:25:00,24.39,24.4,24.37,24.39,46600.0,18.2782,18.2857,18.2632,18.2782,46600.0
2012-09-24 11:30:00,24.4,24.46,24.39,24.42,162700.0,18.2857,18.3307,18.2782,18.3007,162700.0
2012-09-24 11:35:00,24.43,24.44,24.4,24.42,54000.0,18.3082,18.3157,18.2857,18.3007,54000.0
2012-09-24 11:40:00,24.42,24.44,24.36,24.36,57000.0,18.3007,18.3157,18.2557,18.2557,57000.0
2012-09-24 11:45:00,24.36,24.37,24.31,24.32,48800.0,18.2557,18.2632,18.2183,18.2258,48800.0
2012-09-24 11:50:00,24.32,24.33,24.31,24.31,30700.0,18.2258,18.2333,18.2183,18.2183,30700.0
2012-09-24 11:55:00,24.32,24.34,24.29,24.31,64700.0,18.2258,18.2407,18.2033,18.2183,64700.0
2012-09-24 12:00:00,24.31,24.32,24.29,24.29,34400.0,18.2183,18.2258,18.2033,18.2033,34400.0
2012-09-24 12:05:00,24.29,24.3,24.24,24.25,85500.0,18.2033,18.2108,18.1658,18.1733,85500.0
2012-09-24 12:10:00,24.25,24.26,24.24,24.26,48000.0,18.1733,18.1808,18.1658,18.1808,48000.0
2012-09-24 12:15:00,24.26,24.26,24.24,24.25,34500.0,18.1808,18.1808,18.1658,18.1733,34500.0
2012-09-24 12:20:00,24.25,24.25,24.24,24.25,19700.0,18.1733,18.1733,18.1658,18.1733,19700.0
2012-09-24 12:25:00,24.24,24.28,24.24,24.28,37500.0,18.1658,18.1958,18.1658,18.1958,37500.0
2012-09-24 12:30:00,24.27,24.27,24.23,24.24,63900.0,18.1883,18.1883,18.1583,18.1658,63900.0
2012-09-24 12:35:00,24.24,24.25,24.23,24.25,29600.0,18.1658,18.1733,18.1583,18.1733,29600.0
2012-09-24 12:40:00,24.24,24.26,24.23,24.23,67400.0,18.1658,18.1808,18.1583,18.1583,67400.0
2012-09-24 12:45:00,24.23,24.24,24.21,24.21,55800.0,18.1583,18.1658,18.1433,18.1433,55800.0
2012-09-24 12:50:00,24.21,24.23,24.17,24.22,90700.0,18.1433,18.1583,18.1133,18.1508,90700.0
2012-09-24 12:55:00,24.22,24.23,24.2,24.22,34700.0,18.1508,18.1583,18.1358,18.1508,34700.0
2012-09-24 13:00:00,24.21,24.22,24.2,24.2,22000.0,18.1433,18.1508,18.1358,18.1358,22000.0
2012-09-24 13:05:00,24.19,24.21,24.19,24.21,41900.0,18.1283,18.1433,18.1283,18.1433,41900.0
2012-09-24 13:10:00,24.21,24.23,24.2,24.23,22800.0,18.1433,18.1583,18.1358,18.1583,22800.0
2012-09-24 13:15:00,24.23,24.23,24.2,24.22,45100.0,18.1583,18.1583,18.1358,18.1508,45100.0
2012-09-24 13:20:00,24.23,24.24,24.21,24.22,33700.0,18.1583,18.1658,18.1433,18.1508,33700.0
2012-09-24 13:25:00,24.21,24.25,24.2,24.21,68800.0,18.1433,18.1733,18.1358,18.1433,68800.0
2012-09-24 13:30:00,24.22,24.23,24.18,24.19,38000.0,18.1508,18.1583,18.1208,18.1283,38000.0
2012-09-24 13:35:00,24.18,24.2,24.18,24.19,22500.0,18.1208,18.1358,18.1208,18.1283,22500.0
2012-09-24 13:40:00,24.2,24.2,24.19,24.19,13500.0,18.1358,18.1358,18.1283,18.1283,13500.0
2012-09-24 13:45:00,24.19,24.2,24.12,24.12,88700.0,18.1283,18.1358,18.0759,18.0759,88700.0
2012-09-24 13:50:00,24.13,24.15,24.12,24.14,65300.0,18.0834,18.0984,18.0759,18.0909,65300.0
2012-09-24 13:55:00,24.15,24.17,24.14,24.16,69900.0,18.0984,18.1133,18.0909,18.1059,69900.0
2012-09-24 14:00:00,24.16,24.19,24.15,24.18,43300.0,18.1059,18.1283,18.0984,18.1208,43300.0
2012-09-24 14:05:00,24.18,24.18,24.17,24.18,16800.0,18.1208,18.1208,18.1133,18.1208,16800.0
2012-09-24 14:10:00,24.17,24.18,24.14,24.15,48100.0,18.1133,18.1208,18.0909,18.0984,48100.0
2012-09-24 14:15:00,24.15,24.2,24.14,24.2,68000.0,18.0984,18.1358,18.0909,18.1358,68000.0
2012-09-24 14:20:00,24.21,24.27,24.2,24.25,110500.0,18.1433,18.1883,18.1358,18.1733,110500.0
2012-09-24 14:25:00,24.24,24.33,24.24,24.33,68300.0,18.1658,18.2333,18.1658,18.2333,68300.0
2012-09-24 14:30:00,24.33,24.36,24.32,24.36,33900.0,18.2333,18.2557,18.2258,18.2557,33900.0
2012-09-24 14:35:00,24.36,24.36,24.35,24.35,41100.0,18.2557,18.2557,18.2482,18.2482,41100.0
2012-09-24 14:40:00,24.36,24.39,24.35,24.39,43700.0,18.2557,18.2782,18.2482,18.2782,43700.0
2012-09-24 14:45:00,24.4,24.45,24.4,24.45,65000.0,18.2857,18.3232,18.2857,18.3232,65000.0
2012-09-24 14:50:00,24.45,24.49,24.38,24.4,120400.0,18.3232,18.3532,18.2707,18.2857,120400.0
2012-09-24 14:55:00,24.4,24.45,24.4,24.44,41200.0,18.2857,18.3232,18.2857,18.3157,41200.0
2012-09-24 15:00:00,24.45,24.49,24.35,24.36,87400.0,18.3232,18.3532,18.2482,18.2557,87400.0
2012-09-24 15:05:00,24.36,24.41,24.35,24.41,78200.0,18.2557,18.2932,18.2482,18.2932,78200.0
2012-09-24 15:10:00,24.41,24.42,24.38,24.41,72000.0,18.2932,18.3007,18.2707,18.2932,72000.0
2012-09-24 15:15:00,24.42,24.45,24.41,24.43,43000.0,18.3007,18.3232,18.2932,18.3082,43000.0
2012-09-24 15:20:00,24.44,24.46,24.41,24.43,53800.0,18.3157,18.3307,18.2932,18.3082,53800.0
2012-09-24 15:25:00,24.43,24.46,24.42,24.45,48400.0,18.3082,18.3307,18.3007,18.3232,48400.0
2012-09-24 15:30:00,24.45,24.45,24.4,24.4,71000.0,18.3232,18.3232,18.2857,18.2857,71000.0
2012-09-24 15:35:00,24.4,24.46,24.39,24.46,79300.0,18.2857,18.3307,18.2782,18.3307,79300.0
2012-09-24 15:40:00,24.45,24.46,24.4,24.4,92200.0,18.3232,18.3307,18.2857,18.2857,92200.0
2012-09-24 15:45:00,24.4,24.41,24.38,24.41,161700.0,18.2857,18.2932,18.2707,18.2932,161700.0
2012-09-24 15:50:00,24.41,24.41,24.35,24.35,374000.0,18.2932,18.2932,18.2482,18.2482,374000.0
2012-09-24 15:55:00,24.36,24.37,24.35,24.37,237400.0,18.2557,18.2632,18.2482,18.2632,237400.0
2012-09-25 09:30:00,24.43,24.5,24.28,24.36,263600.0,18.3082,18.3607,18.1958,18.2557,263600.0
2012-09-25 09:35:00,24.36,24.38,24.2,24.3,134200.0,18.2557,18.2707,18.1358,18.2108,134200.0
2012-09-25 09:40:00,24.3,24.36,24.25,24.26,82100.0,18.2108,18.2557,18.1733,18.1808,82100.0
2012-09-25 09:45:00,24.25,24.26,24.18,24.19,114200.0,18.1733,18.1808,18.1208,18.1283,114200.0
2012-09-25 09:50:00,24.19,24.21,24.17,24.2,132600.0,18.1283,18.1433,18.1133,18.1358,132600.0
2012-09-25 09:55:00,24.2,24.2,24.15,24.17,74000.0,18.1358,18.1358,18.0984,18.1133,74000.0
2012-09-25 10:00:00,24.18,24.24,24.18,24.21,316600.0,18.1208,18.1658,18.1208,18.1433,316600.0
2012-09-25 10:05:00,24.22,24.28,24.21,24.23,131200.0,18.1508,18.1958,18.1433,18.1583,131200.0
2012-09-25 10:10:00,24.23,24.25,24.22,24.22,66400.0,18.1583,18.1733,18.1508,18.1508,66400.0
2012-09-25 10:15:00,24.23,24.27,24.22,24.25,37800.0,18.1583,18.1883,18.1508,18.1733,37800.0
2012-09-25 10:20:00,24.25,24.32,24.24,24.29,32800.0,18.1733,18.2258,18.1658,18.2033,32800.0
2012-09-25 10:25:00,24.28,24.3,24.19,24.24,90900.0,18.1958,18.2108,18.1283,18.1658,90900.0
2012-09-25 10:30:00,24.24,24.31,24.24,24.31,145900.0,18.1658,18.2183,18.1658,18.2183,145900.0
2012-09-25 10:35:00,24.3,24.31,24.27,24.28,83600.0,18.2108,18.2183,18.1883,18.1958,83600.0
2012-09-25 10:40:00,24.28,24.31,24.22,24.22,168200.0,18.1958,18.2183,18.1508,18.1508,168200.0
2012-09-25 10:45:00,24.22,24.23,24.17,24.23,334100.0,18.1508,18.1583,18.1133,18.1583,334100.0
2012-09-25 10:50:00,24.22,24.27,24.21,24.27,135300.0,18.1508,18.1883,18.1433,18.1883,135300.0
2012-09-25 10:55:00,24.27,24.31,24.27,24.3,35600.0,18.1883,18.2183,18.1883,18.2108,35600.0
2012-09-25 11:00:00,24.3,24.34,24.29,24.3,27400.0,18.2108,18.2407,18.2033,18.2108,27400.0
2012-09-25 11:05:00,24.3,24.33,24.3,24.32,35500.0,18.2108,18.2333,18.2108,18.2258,35500.0
2012-09-25 11:10:00,24.32,24.33,24.28,24.29,15300.0,18.2258,18.2333,18.1958,18.2033,15300.0
2012-09-25 11:15:00,24.29,24.33,24.29,24.31,29000.0,18.2033,18.2333,18.2033,18.2183,29000.0
2012-09-25 11:20:00,24.31,24.33,24.24,24.25,21200.0,18.2183,18.2333,18.1658,18.1733,21200.0
2012-09-25 11:25:00,24.25,24.28,24.22,24.26,19900.0,18.1733,18.1958,18.1508,18.1808,19900.0
2012-09-25 11:30:00,24.26,24.28,24.24,24.26,16100.0,18.1808,18.1958,18.1658,18.1808,16100.0
2012-09-25 11:35:00,24.25,24.29,24.25,24.28,17100.0,18.1733,18.2033,18.1733,18.1958,17100.0
2012-09-25 11:40:00,24.28,24.3,24.25,24.26,53000.0,18.1958,18.2108,18.1733,18.1808,53000.0
2012-09-25 11:45:00,24.25,24.27,24.22,24.23,41900.0,18.1733,18.1883,18.1508,18.1583,41900.0
2012-09-25 11:50:00,24.22,24.23,24.19,24.21,22200.0,18.1508,18.1583,18.1283,18.1433,22200.0
2012-09-25 11:55:00,24.2,24.2,24.15,24.17,45500.0,18.1358,18.1358,18.0984,18.1133,45500.0
2012-09-25 12:00:00,24.17,24.19,24.14,24.14,53200.0,18.1133,18.1283,18.0909,18.0909,53200.0
2012-09-25 12:05:00,24.15,24.16,24.11,24.11,75700.0,18.0984,18.1059,18.0684,18.0684,75700.0
2012-09-25 12:10:00,24.11,24.14,24.09,24.1,64800.0,18.0684,18.0909,18.0534,18.0609,64800.0
2012-09-25 12:15:00,24.1,24.11,24.06,24.09,77400.0,18.0609,18.0684,18.0309,18.0534,77400.0
2012-09-25 12:20:00,24.09,24.1,24.08,24.1,31800.0,18.0534,18.0609,18.0459,18.0609,31800.0
2012-09-25 12:25:00,24.09,24.1,24.08,24.09,38900.0,18.0534,18.0609,18.0459,18.0534,38900.0
2012-09-25 12:30:00,24.09,24.1,24.07,24.07,60500.0,18.0534,18.0609,18.0384,18.0384,60500.0
2012-09-25 12:35:00,24.07,24.09,24.0,24.0,86700.0,18.0384,18.0534,17.9859,17.9859,86700.0
2012-09-25 12:40:00,24.0,24.03,23.96,24.01,216300.0,17.9859,18.0084,17.956,17.9934,216300.0
2012-09-25 12:45:00,24.01,24.07,23.99,24.01,196300.0,17.9934,18.0384,17.9785,17.9934,196300.0
2012-09-25 12:50:00,24.01,24.01,24.0,24.01,23600.0,17.9934,17.9934,17.9859,17.9934,23600.0
2012-09-25 12:55:00,24.01,24.01,23.99,23.99,27500.0,17.9934,17.9934,17.9785,17.9785,27500.0
2012-09-25 13:00:00,23.99,24.0,23.96,23.97,87600.0,17.9785,17.9859,17.956,17.9635,87600.0
2012-09-25 13:05:00,23.98,24.03,23.97,24.02,93000.0,17.971,18.0084,17.9635,18.0009,93000.0
2012-09-25 13:10:00,24.01,24.02,23.99,24.0,52100.0,17.9934,18.0009,17.9785,17.9859,52100.0
2012-09-25 13:15:00,24.0,24.0,23.99,23.99,22700.0,17.9859,17.9859,17.9785,17.9785,22700.0
2012-09-25 13:20:00,24.0,24.0,23.93,23.96,157800.0,17.9859,17.9859,17.9335,17.956,157800.0
2012-09-25 13:25:00,23.96,23.96,23.94,23.94,48500.0,17.956,17.956,17.941,17.941,48500.0
2012-09-25 13:30:00,23.95,24.0,23.94,24.0,51400.0,17.9485,17.9859,17.941,17.9859,51400.0
2012-09-25 13:35:00,24.0,24.01,23.93,23.93,104600.0,17.9859,17.9934,17.9335,17.9335,104600.0
2012-09-25 13:40:00,23.93,23.94,23.86,23.86,153800.0,17.9335,17.941,17.881,17.881,153800.0
2012-09-25 13:45:00,23.86,23.87,23.83,23.84,89600.0,17.881,17.8885,17.8585,17.866,89600.0
2012-09-25 13:50:00,23.84,23.91,23.84,23.89,76500.0,17.866,17.9185,17.866,17.9035,76500.0
2012-09-25 13:55:00,23.89,23.91,23.89,23.9,59200.0,17.9035,17.9185,17.9035,17.911,59200.0
2012-09-25 14:00:00,23.9,23.91,23.86,23.89,67500.0,17.911,17.9185,17.881,17.9035,67500.0
2012-09-25 14:05:00,23.88,23.95,23.88,23.95,55800.0,17.896,17.9485,17.896,17.9485,55800.0
2012-09-25 14:10:00,23.95,23.96,23.92,23.93,50100.0,17.9485,17.956,17.926,17.9335,50100.0
2012-09-25 14:15:00,23.93,23.93,23.84,23.86,95500.0,17.9335,17.9335,17.866,17.881,95500.0
2012-09-25 14:20:00,23.86,23.86,23.82,23.85,58700.0,17.881,17.881,17.8511,17.8735,58700.0
2012-09-25 14:25:00,23.86,23.87,23.81,23.84,73600.0,17.881,17.8885,17.8436,17.866,73600.0
2012-09-25 14:30:00,23.83,23.85,23.78,23.85,142100.0,17.8585,17.8735,17.8211,17.8735,142100.0
2012-09-25 14:35:00,23.85,23.85,23.8,23.81,90700.0,17.8735,17.8735,17.8361,17.8436,90700.0
2012-09-25 14:40:00,23.82,23.82,23.78,23.81,62500.0,17.8511,17.8511,17.8211,17.8436,62500.0
2012-09-25 14:45:00,23.82,23.82,23.76,23.79,75300.0,17.8511,17.8511,17.8061,17.8286,75300.0
2012-09-25 14:50:00,23.79,23.81,23.77,23.79,70000.0,17.8286,17.8436,17.8136,17.8286,70000.0
2012-09-25 14:55:00,23.79,23.79,23.66,23.66,316000.0,17.8286,17.8286,17.7311,17.7311,316000.0
2012-09-25 15:00:00,23.66,23.7,23.64,23.64,160700.0,17.7311,17.7611,17.7162,17.7162,160700.0
2012-09-25 15:05:00,23.65,23.65,23.51,23.51,454800.0,17.7237,17.7237,17.6187,17.6187,454800.0
2012-09-25 15:10:00,23.52,23.52,23.28,23.49,561100.0,17.6262,17.6262,17.4464,17.6037,561100.0
2012-09-25 15:15:00,23.49,23.52,23.45,23.52,219300.0,17.6037,17.6262,17.5738,17.6262,219300.0
2012-09-25 15:20:00,23.52,23.64,23.5,23.62,249000.0,17.6262,17.7162,17.6112,17.7012,249000.0
2012-09-25 15:25:00,23.62,23.63,23.57,23.61,143700.0,17.7012,17.7087,17.6637,17.6937,143700.0
2012-09-25 15:30:00,23.62,23.63,23.56,23.63,338500.0,17.7012,17.7087,17.6562,17.7087,338500.0
2012-09-25 15:35:00,23.63,23.63,23.56,23.56,260200.0,17.7087,17.7087,17.6562,17.6562,260200.0
2012-09-25 15:40:00,23.55,23.62,23.5,23.62,432200.0,17.6487,17.7012,17.6112,17.7012,432200.0
2012-09-25 15:45:00,23.62,23.64,23.57,23.63,323300.0,17.7012,17.7162,17.6637,17.7087,323300.0
2012-09-25 15:50:00,23.62,23.62,23.54,23.56,387400.0,17.7012,17.7012,17.6412,17.6562,387400.0
2012-09-25 15:55:00,23.56,23.56,23.52,23.54,493600.0,17.6562,17.6562,17.6262,17.6412,493600.0
2012-09-26 09:30:00,23.28,23.32,23.1,23.25,281500.0,17.4464,17.4763,17.3115,17.4239,281500.0
2012-09-26 09:35:00,23.25,23.26,23.12,23.21,260200.0,17.4239,17.4314,17.3265,17.3939,260200.0
2012-09-26 09:40:00,23.21,23.22,23.01,23.01,252900.0,17.3939,17.4014,17.244,17.244,252900.0
2012-09-26 09:45:00,23.01,23.04,22.85,22.87,376500.0,17.244,17.2665,17.1241,17.1391,376500.0
2012-09-26 09:50:00,22.88,23.09,22.87,23.08,362000.0,17.1466,17.304,17.1391,17.2965,362000.0
2012-09-26 09:55:00,23.07,23.19,23.06,23.15,313300.0,17.289,17.3789,17.2815,17.3489,313300.0
2012-09-26 10:00:00,23.14,23.16,23.07,23.12,155100.0,17.3414,17.3564,17.289,17.3265,155100.0
2012-09-26 10:05:00,23.11,23.11,23.02,23.06,232800.0,17.319,17.319,17.2515,17.2815,232800.0
2012-09-26 10:10:00,23.07,23.11,23.01,23.04,215100.0,17.289,17.319,17.244,17.2665,215100.0
2012-09-26 10:15:00,23.04,23.04,22.93,22.96,238700.0,17.2665,17.2665,17.1841,17.2066,238700.0
2012-09-26 10:20:00,22.95,22.99,22.94,22.97,94000.0,17.1991,17.229,17.1916,17.214,94000.0
2012-09-26 10:25:00,22.96,23.0,22.93,22.93,112100.0,17.2066,17.2365,17.1841,17.1841,112100.0
2012-09-26 10:30:00,22.94,22.97,22.91,22.95,200800.0,17.1916,17.214,17.1691,17.1991,200800.0
2012-09-26 10:35:00,22.94,23.01,22.94,22.99,147600.0,17.1916,17.244,17.1916,17.229,147600.0
2012-09-26 10:40:00,22.98,23.03,22.98,23.02,44500.0,17.2215,17.259,17.2215,17.2515,44500.0
2012-09-26 10:45:00,23.02,23.08,22.99,23.08,83900.0,17.2515,17.2965,17.229,17.2965,83900.0
2012-09-26 10:50:00,23.08,23.14,23.08,23.14,58800.0,17.2965,17.3414,17.2965,17.3414,58800.0
2012-09-26 10:55:00,23.13,23.14,23.11,23.12,44100.0,17.334,17.3414,17.319,17.3265,44100.0
2012-09-26 11:00:00,23.11,23.21,23.11,23.17,106700.0,17.319,17.3939,17.319,17.3639,106700.0
2012-09-26 11:05:00,23.18,23.2,23.14,23.16,202400.0,17.3714,17.3864,17.3414,17.3564,202400.0
2012-09-26 11:10:00,23.17,23.2,23.15,23.2,89500.0,17.3639,17.3864,17.3489,17.3864,89500.0
2012-09-26 11:15:00,23.2,23.3,23.2,23.29,95000.0,17.3864,17.4614,17.3864,17.4539,95000.0
2012-09-26 11:20:00,23.29,23.37,23.28,23.37,182300.0,17.4539,17.5138,17.4464,17.5138,182300.0
2012-09-26 11:25:00,23.36,23.37,23.24,23.26,222300.0,17.5063,17.5138,17.4164,17.4314,222300.0
2012-09-26 11:30:00,23.26,23.28,23.25,23.26,63100.0,17.4314,17.4464,17.4239,17.4314,63100.0
2012-09-26 11:35:00,23.25,23.3,23.25,23.3,57800.0,17.4239,17.4614,17.4239,17.4614,57800.0
2012-09-26 11:40:00,23.3,23.4,23.29,23.4,70900.0,17.4614,17.5363,17.4539,17.5363,70900.0
2012-09-26 11:45:00,23.4,23.44,23.28,23.29,106700.0,17.5363,17.5663,17.4464,17.4539,106700.0
2012-09-26 11:50:00,23.29,23.35,23.25,23.35,103700.0,17.4539,17.4988,17.4239,17.4988,103700.0
2012-09-26 11:55:00,23.35,23.37,23.27,23.35,57800.0,17.4988,17.5138,17.4389,17.4988,57800.0
2012-09-26 12:00:00,23.35,23.43,23.35,23.4,84000.0,17.4988,17.5588,17.4988,17.5363,84000.0
2012-09-26 12:05:00,23.41,23.45,23.4,23.45,24700.0,17.5438,17.5738,17.5363,17.5738,24700.0
2012-09-26 12:10:00,23.44,23.5,23.43,23.5,83500.0,17.5663,17.6112,17.5588,17.6112,83500.0
2012-09-26 12:15:00,23.5,23.51,23.44,23.46,81000.0,17.6112,17.6187,17.5663,17.5813,81000.0
2012-09-26 12:20:00,23.46,23.47,23.44,23.45,23300.0,17.5813,17.5888,17.5663,17.5738,23300.0
2012-09-26 12:25:00,23.45,23.45,23.39,23.39,47100.0,17.5738,17.5738,17.5288,17.5288,47100.0
2012-09-26 12:30:00,23.4,23.43,23.39,23.43,59900.0,17.5363,17.5588,17.5288,17.5588,59900.0
2012-09-26 12:35:00,23.43,23.48,23.42,23.48,27300.0,17.5588,17.5963,17.5513,17.5963,27300.0
2012-09-26 12:40:00,23.48,23.49,23.46,23.47,27500.0,17.5963,17.6037,17.5813,17.5888,27500.0
2012-09-26 12:45:00,23.47,23.49,23.43,23.46,47700.0,17.5888,17.6037,17.5588,17.5813,47700.0
2012-09-26 12:50:00,23.46,23.47,23.46,23.47,13300.0,17.5813,17.5888,17.5813,17.5888,13300.0
2012-09-26 12:55:00,23.46,23.54,23.46,23.5,56200.0,17.5813,17.6412,17.5813,17.6112,56200.0
2012-09-26 13:00:00,23.51,23.51,23.48,23.5,22700.0,17.6187,17.6187,17.5963,17.6112,22700.0
2012-09-26 13:05:00,23.5,23.58,23.5,23.53,42200.0,17.6112,17.6712,17.6112,17.6337,42200.0
2012-09-26 13:10:00,23.53,23.56,23.52,23.55,23900.0,17.6337,17.6562,17.6262,17.6487,23900.0
2012-09-26 13:15:00,23.55,23.57,23.53,23.56,35900.0,17.6487,17.6637,17.6337,17.6562,35900.0
2012-09-26 13:20:00,23.56,23.6,23.56,23.6,40000.0,17.6562,17.6862,17.6562,17.6862,40000.0
2012-09-26 13:25:00,23.59,23.7,23.59,23.69,140300.0,17.6787,17.7611,17.6787,17.7536,140300.0
2012-09-26 13:30:00,23.68,23.73,23.68,23.72,106500.0,17.7461,17.7836,17.7461,17.7761,106500.0
2012-09-26 13:35:00,23.71,23.71,23.63,23.63,110000.0,17.7686,17.7686,17.7087,17.7087,110000.0
2012-09-26 13:40:00,23.64,23.7,23.64,23.64,72900.0,17.7162,17.7611,17.7162,17.7162,72900.0
2012-09-26 13:45:00,23.64,23.64,23.56,23.57,65000.0,17.7162,17.7162,17.6562,17.6637,65000.0
2012-09-26 13:50:00,23.56,23.65,23.56,23.6,71600.0,17.6562,17.7237,17.6562,17.6862,71600.0
2012-09-26 13:55:00,23.6,23.6,23.56,23.56,48500.0,17.6862,17.6862,17.6562,17.6562,48500.0
2012-09-26 14:00:00,23.56,23.64,23.56,23.6,48600.0,17.6562,17.7162,17.6562,17.6862,48600.0
2012-09-26 14:05:00,23.61,23.64,23.58,23.63,65900.0,17.6937,17.7162,17.6712,17.7087,65900.0
2012-09-26 14:10:00,23.63,23.65,23.58,23.59,37100.0,17.7087,17.7237,17.6712,17.6787,37100.0
2012-09-26 14:15:00,23.58,23.61,23.58,23.6,24900.0,17.6712,17.6937,17.6712,17.6862,24900.0
2012-09-26 14:20:00,23.6,23.61,23.52,23.54,67800.0,17.6862,17.6937,17.6262,17.6412,67800.0
2012-09-26 14:25:00,23.54,23.6,23.51,23.51,62800.0,17.6412,17.6862,17.6187,17.6187,62800.0
2012-09-26 14:30:00,23.51,23.53,23.48,23.52,54600.0,17.6187,17.6337,17.5963,17.6262,54600.0
2012-09-26 14:35:00,23.53,23.54,23.5,23.5,59000.0,17.6337,17.6412,17.6112,17.6112,59000.0
2012-09-26 14:40:00,23.51,23.51,23.5,23.51,33600.0,17.6187,17.6187,17.6112,17.6187,33600.0
2012-09-26 14:45:00,23.51,23.51,23.47,23.48,38200.0,17.6187,17.6187,17.5888,17.5963,38200.0
2012-09-26 14:50:00,23.48,23.48,23.43,23.45,45300.0,17.5963,17.5963,17.5588,17.5738,45300.0
2012-09-26 14:55:00,23.45,23.47,23.45,23.46,36600.0,17.5738,17.5888,17.5738,17.5813,36600.0
2012-09-26 15:00:00,23.47,23.47,23.41,23.42,76700.0,17.5888,17.5888,17.5438,17.5513,76700.0
2012-09-26 15:05:00,23.41,23.41,23.36,23.38,88500.0,17.5438,17.5438,17.5063,17.5213,88500.0
2012-09-26 15:10:00,23.37,23.42,23.37,23.41,26300.0,17.5138,17.5513,17.5138,17.5438,26300.0
2012-09-26 15:15:00,23.41,23.5,23.41,23.47,84800.0,17.5438,17.6112,17.5438,17.5888,84800.0
2012-09-26 15:20:00,23.46,23.47,23.43,23.43,57500.0,17.5813,17.5888,17.5588,17.5588,57500.0
2012-09-26 15:25:00,23.43,23.45,23.41,23.42,57000.0,17.5588,17.5738,17.5438,17.5513,57000.0
2012-09-26 15:30:00,23.41,23.46,23.39,23.46,84200.0,17.5438,17.5813,17.5288,17.5813,84200.0
2012-09-26 15:35:00,23.46,23.46,23.37,23.43,79000.0,17.5813,17.5813,17.5138,17.5588,79000.0
2012-09-26 15:40:00,23.42,23.45,23.38,23.44,97000.0,17.5513,17.5738,17.5213,17.5663,97000.0
2012-09-26 15:45:00,23.43,23.44,23.35,23.39,129600.0,17.5588,17.5663,17.4988,17.5288,129600.0
2012-09-26 15:50:00,23.38,23.44,23.37,23.43,174700.0,17.5213,17.5663,17.5138,17.5588,174700.0
2012-09-26 15:55:00,23.43,23.43,23.39,23.41,195700.0,17.5588,17.5588,17.5288,17.5438,195700.0
2012-09-27 09:30:00,23.67,23.7,23.45,23.47,186800.0,17.7386,17.7611,17.5738,17.5888,186800.0
2012-09-27 09:35:00,23.49,23.5,23.36,23.39,344900.0,17.6037,17.6112,17.5063,17.5288,344900.0
2012-09-27 09:40:00,23.37,23.47,23.37,23.45,62900.0,17.5138,17.5888,17.5138,17.5738,62900.0
2012-09-27 09:45:00,23.45,23.49,23.41,23.47,74800.0,17.5738,17.6037,17.5438,17.5888,74800.0
2012-09-27 09:50:00,23.48,23.49,23.46,23.48,74400.0,17.5963,17.6037,17.5813,17.5963,74400.0
2012-09-27 09:55:00,23.48,23.48,23.4,23.4,94000.0,17.5963,17.5963,17.5363,17.5363,94000.0
2012-09-27 10:00:00,23.4,23.42,23.4,23.4,56700.0,17.5363,17.5513,17.5363,17.5363,56700.0
2012-09-27 10:05:00,23.4,23.45,23.4,23.45,84200.0,17.5363,17.5738,17.5363,17.5738,84200.0
2012-09-27 10:10:00,23.44,23.46,23.39,23.45,60500.0,17.5663,17.5813,17.5288,17.5738,60500.0
2012-09-27 10:15:00,23.46,23.46,23.41,23.46,87100.0,17.5813,17.5813,17.5438,17.5813,87100.0
2012-09-27 10:20:00,23.45,23.47,23.44,23.47,33200.0,17.5738,17.5888,17.5663,17.5888,33200.0
2012-09-27 10:25:00,23.46,23.47,23.41,23.41,25200.0,17.5813,17.5888,17.5438,17.5438,25200.0
2012-09-27 10:30:00,23.41,23.44,23.37,23.43,66400.0,17.5438,17.5663,17.5138,17.5588,66400.0
2012-09-27 10:35:00,23.44,23.44,23.37,23.37,43200.0,17.5663,17.5663,17.5138,17.5138,43200.0
2012-09-27 10:40:00,23.37,23.43,23.36,23.38,78100.0,17.5138,17.5588,17.5063,17.5213,78100.0
2012-09-27 10:45:00,23.38,23.42,23.37,23.42,41100.0,17.5213,17.5513,17.5138,17.5513,41100.0
2012-09-27 10:50:00,23.42,23.45,23.39,23.39,40600.0,17.5513,17.5738,17.5288,17.5288,40600.0
2012-09-27 10:55:00,23.39,23.41,23.36,23.38,89700.0,17.5288,17.5438,17.5063,17.5213,89700.0
2012-09-27 11:00:00,23.38,23.39,23.37,23.37,19400.0,17.5213,17.5288,17.5138,17.5138,19400.0
2012-09-27 11:05:00,23.37,23.38,23.36,23.37,36000.0,17.5138,17.5213,17.5063,17.5138,36000.0
2012-09-27 11:10:00,23.36,23.4,23.36,23.37,81600.0,17.5063,17.5363,17.5063,17.5138,81600.0
2012-09-27 11:15:00,23.38,23.42,23.36,23.36,188000.0,17.5213,17.5513,17.5063,17.5063,188000.0
2012-09-27 11:20:00,23.36,23.4,23.36,23.37,41700.0,17.5063,17.5363,17.5063,17.5138,41700.0
2012-09-27 11:25:00,23.37,23.44,23.36,23.44,45000.0,17.5138,17.5663,17.5063,17.5663,45000.0
2012-09-27 11:30:00,23.43,23.45,23.39,23.44,85200.0,17.5588,17.5738,17.5288,17.5663,85200.0
2012-09-27 11:35:00,23.44,23.46,23.43,23.43,40200.0,17.5663,17.5813,17.5588,17.5588,40200.0
2012-09-27 11:40:00,23.43,23.43,23.4,23.4,16000.0,17.5588,17.5588,17.5363,17.5363,16000.0
2012-09-27 11:45:00,23.39,23.42,23.38,23.39,20400.0,17.5288,17.5513,17.5213,17.5288,20400.0
2012-09-27 11:50:00,23.39,23.39,23.37,23.39,16000.0,17.5288,17.5288,17.5138,17.5288,16000.0
2012-09-27 11:55:00,23.4,23.45,23.39,23.45,40300.0,17.5363,17.5738,17.5288,17.5738,40300.0
2012-09-27 12:00:00,23.44,23.46,23.44,23.46,79600.0,17.5663,17.5813,17.5663,17.5813,79600.0
2012-09-27 12:05:00,23.46,23.47,23.43,23.44,62100.0,17.5813,17.5888,17.5588,17.5663,62100.0
2012-09-27 12:10:00,23.43,23.46,23.41,23.41,26700.0,17.5588,17.5813,17.5438,17.5438,26700.0
2012-09-27 12:15:00,23.41,23.44,23.4,23.42,42500.0,17.5438,17.5663,17.5363,17.5513,42500.0
2012-09-27 12:20:00,23.42,23.43,23.4,23.43,35700.0,17.5513,17.5588,17.5363,17.5588,35700.0
2012-09-27 12:25:00,23.44,23.51,23.44,23.48,114000.0,17.5663,17.6187,17.5663,17.5963,114000.0
2012-09-27 12:30:00,23.48,23.5,23.47,23.48,39500.0,17.5963,17.6112,17.5888,17.5963,39500.0
2012-09-27 12:35:00,23.47,23.49,23.45,23.46,45900.0,17.5888,17.6037,17.5738,17.5813,45900.0
2012-09-27 12:40:00,23.46,23.46,23.39,23.45,105000.0,17.5813,17.5813,17.5288,17.5738,105000.0
2012-09-27 12:45:00,23.45,23.45,23.41,23.41,83500.0,17.5738,17.5738,17.5438,17.5438,83500.0
2012-09-27 12:50:00,23.42,23.44,23.41,23.41,33700.0,17.5513,17.5663,17.5438,17.5438,33700.0
2012-09-27 12:55:00,23.42,23.42,23.4,23.4,35600.0,17.5513,17.5513,17.5363,17.5363,35600.0
2012-09-27 13:00:00,23.39,23.39,23.36,23.37,48400.0,17.5288,17.5288,17.5063,17.5138,48400.0
2012-09-27 13:05:00,23.37,23.42,23.36,23.39,41400.0,17.5138,17.5513,17.5063,17.5288,41400.0
2012-09-27 13:10:00,23.4,23.41,23.37,23.37,16400.0,17.5363,17.5438,17.5138,17.5138,16400.0
2012-09-27 13:15:00,23.37,23.4,23.37,23.37,19600.0,17.5138,17.5363,17.5138,17.5138,19600.0
2012-09-27 13:20:00,23.38,23.39,23.37,23.37,27200.0,17.5213,17.5288,17.5138,17.5138,27200.0
2012-09-27 13:25:00,23.37,23.39,23.36,23.37,25800.0,17.5138,17.5288,17.5063,17.5138,25800.0
2012-09-27 13:30:00,23.37,23.37,23.36,23.37,12800.0,17.5138,17.5138,17.5063,17.5138,12800.0
2012-09-27 13:35:00,23.37,23.39,23.37,23.39,70600.0,17.5138,17.5288,17.5138,17.5288,70600.0
2012-09-27 13:40:00,23.39,23.42,23.38,23.4,78900.0,17.5288,17.5513,17.5213,17.5363,78900.0
2012-09-27 13:45:00,23.39,23.4,23.37,23.37,56600.0,17.5288,17.5363,17.5138,17.5138,56600.0
2012-09-27 13:50:00,23.38,23.39,23.36,23.38,115900.0,17.5213,17.5288,17.5063,17.5213,115900.0
2012-09-27 13:55:00,23.38,23.39,23.36,23.36,87700.0,17.5213,17.5288,17.5063,17.5063,87700.0
2012-09-27 14:00:00,23.36,23.37,23.3,23.32,143700.0,17.5063,17.5138,17.4614,17.4763,143700.0
2012-09-27 14:05:00,23.33,23.33,23.28,23.29,76200.0,17.4838,17.4838,17.4464,17.4539,76200.0
2012-09-27 14:10:00,23.29,23.3,23.26,23.29,91200.0,17.4539,17.4614,17.4314,17.4539,91200.0
2012-09-27 14:15:00,23.29,23.3,23.25,23.26,58500.0,17.4539,17.4614,17.4239,17.4314,58500.0
2012-09-27 14:20:00,23.26,23.28,23.22,23.22,96700.0,17.4314,17.4464,17.4014,17.4014,96700.0
2012-09-27 14:25:00,23.22,23.26,23.21,23.22,58800.0,17.4014,17.4314,17.3939,17.4014,58800.0
2012-09-27 14:30:00,23.22,23.24,23.21,23.23,78900.0,17.4014,17.4164,17.3939,17.4089,78900.0
2012-09-27 14:35:00,23.23,23.25,23.22,23.24,36600.0,17.4089,17.4239,17.4014,17.4164,36600.0
2012-09-27 14:40:00,23.24,23.26,23.22,23.24,46300.0,17.4164,17.4314,17.4014,17.4164,46300.0
2012-09-27 14:45:00,23.24,23.25,23.22,23.23,74200.0,17.4164,17.4239,17.4014,17.4089,74200.0
2012-09-27 14:50:00,23.23,23.24,23.2,23.2,77700.0,17.4089,17.4164,17.3864,17.3864,77700.0
2012-09-27 14:55:00,23.21,23.23,23.2,23.2,66300.0,17.3939,17.4089,17.3864,17.3864,66300.0
2012-09-27 15:00:00,23.21,23.22,23.17,23.2,116800.0,17.3939,17.4014,17.3639,17.3864,116800.0
2012-09-27 15:05:00,23.19,23.23,23.19,23.23,72400.0,17.3789,17.4089,17.3789,17.4089,72400.0
2012-09-27 15:10:00,23.23,23.23,23.19,23.23,99000.0,17.4089,17.4089,17.3789,17.4089,99000.0
2012-09-27 15:15:00,23.23,23.23,23.17,23.18,108400.0,17.4089,17.4089,17.3639,17.3714,108400.0
2012-09-27 15:20:00,23.19,23.19,23.16,23.17,168300.0,17.3789,17.3789,17.3564,17.3639,168300.0
2012-09-27 15:25:00,23.16,23.22,23.16,23.19,162700.0,17.3564,17.4014,17.3564,17.3789,162700.0
2012-09-27 15:30:00,23.19,23.29,23.18,23.29,78800.0,17.3789,17.4539,17.3714,17.4539,78800.0
2012-09-27 15:35:00,23.29,23.29,23.26,23.26,117800.0,17.4539,17.4539,17.4314,17.4314,117800.0
2012-09-27 15:40:00,23.25,23.28,23.23,23.23,94800.0,17.4239,17.4464,17.4089,17.4089,94800.0
2012-09-27 15:45:00,23.24,23.25,23.18,23.2,184300.0,17.4164,17.4239,17.3714,17.3864,184300.0
2012-09-27 15:50:00,23.2,23.21,23.16,23.2,188000.0,17.3864,17.3939,17.3564,17.3864,188000.0
2012-09-27 15:55:00,23.2,23.21,23.14,23.17,761900.0,17.3864,17.3939,17.3414,17.3639,761900.0
2012-09-28 09:30:00,23.04,23.1,22.85,22.86,273100.0,17.2665,17.3115,17.1241,17.1316,273100.0
2012-09-28 09:35:00,22.87,22.97,22.86,22.93,372200.0,17.1391,17.214,17.1316,17.1841,372200.0
2012-09-28 09:40:00,22.93,23.02,22.92,22.92,101200.0,17.1841,17.2515,17.1766,17.1766,101200.0
2012-09-28 09:45:00,22.92,22.92,22.82,22.91,126900.0,17.1766,17.1766,17.1016,17.1691,126900.0
2012-09-28 09:50:00,22.92,22.92,22.82,22.88,74700.0,17.1766,17.1766,17.1016,17.1466,74700.0
2012-09-28 09:55:00,22.88,22.89,22.79,22.83,149200.0,17.1466,17.1541,17.0792,17.1091,149200.0
2012-09-28 10:00:00,22.82,22.87,22.82,22.86,121400.0,17.1016,17.1391,17.1016,17.1316,121400.0
2012-09-28 10:05:00,22.87,22.91,22.87,22.9,62600.0,17.1391,17.1691,17.1391,17.1616,62600.0
2012-09-28 10:10:00,22.89,22.9,22.85,22.86,54000.0,17.1541,17.1616,17.1241,17.1316,54000.0
2012-09-28 10:15:00,22.86,22.9,22.86,22.88,161300.0,17.1316,17.1616,17.1316,17.1466,161300.0
2012-09-28 10:20:00,22.87,22.91,22.83,22.83,75400.0,17.1391,17.1691,17.1091,17.1091,75400.0
2012-09-28 10:25:00,22.83,22.84,22.78,22.81,130200.0,17.1091,17.1166,17.0717,17.0941,130200.0
2012-09-28 10:30:00,22.8,22.81,22.75,22.76,116900.0,17.0866,17.0941,17.0492,17.0567,116900.0
2012-09-28 10:35:00,22.76,22.77,22.73,22.75,87700.0,17.0567,17.0642,17.0342,17.0492,87700.0
2012-09-28 10:40:00,22.75,22.8,22.72,22.76,129600.0,17.0492,17.0866,17.0267,17.0567,129600.0
2012-09-28 10:45:00,22.77,22.87,22.75,22.84,189300.0,17.0642,17.1391,17.0492,17.1166,189300.0
2012-09-28 10:50:00,22.84,22.84,22.8,22.81,124200.0,17.1166,17.1166,17.0866,17.0941,124200.0
2012-09-28 10:55:00,22.79,22.85,22.79,22.8,130200.0,17.0792,17.1241,17.0792,17.0866,130200.0
2012-09-28 11:00:00,22.8,22.81,22.79,22.8,164100.0,17.0866,17.0941,17.0792,17.0866,164100.0
2012-09-28 11:05:00,22.8,22.8,22.78,22.79,53800.0,17.0866,17.0866,17.0717,17.0792,53800.0
2012-09-28 11:10:00,22.79,22.8,22.77,22.77,86300.0,17.0792,17.0866,17.0642,17.0642,86300.0
2012-09-28 11:15:00,22.78,22.79,22.75,22.76,79300.0,17.0717,17.0792,17.0492,17.0567,79300.0
2012-09-28 11:20:00,22.76,22.76,22.72,22.74,113000.0,17.0567,17.0567,17.0267,17.0417,113000.0
2012-09-28 11:25:00,22.74,22.74,22.71,22.71,103600.0,17.0417,17.0417,17.0192,17.0192,103600.0
2012-09-28 11:30:00,22.71,22.77,22.71,22.72,50600.0,17.0192,17.0642,17.0192,17.0267,50600.0
2012-09-28 11:35:00,22.72,22.79,22.72,22.79,26700.0,17.0267,17.0792,17.0267,17.0792,26700.0
2012-09-28 11:40:00,22.79,22.8,22.78,22.8,26600.0,17.0792,17.0866,17.0717,17.0866,26600.0
2012-09-28 11:45:00,22.8,22.82,22.79,22.8,87400.0,17.0866,17.1016,17.0792,17.0866,87400.0
2012-09-28 11:50:00,22.79,22.82,22.79,22.79,46400.0,17.0792,17.1016,17.0792,17.0792,46400.0
2012-09-28 11:55:00,22.8,22.82,22.79,22.81,26700.0,17.0866,17.1016,17.0792,17.0941,26700.0
2012-09-28 12:00:00,22.82,22.86,22.8,22.83,41800.0,17.1016,17.1316,17.0866,17.1091,41800.0
2012-09-28 12:05:00,22.83,22.89,22.83,22.86,53300.0,17.1091,17.1541,17.1091,17.1316,53300.0
2012-09-28 12:10:00,22.86,22.87,22.84,22.84,53100.0,17.1316,17.1391,17.1166,17.1166,53100.0
2012-09-28 12:15:00,22.85,22.88,22.85,22.85,71600.0,17.1241,17.1466,17.1241,17.1241,71600.0
2012-09-28 12:20:00,22.85,22.86,22.8,22.8,71000.0,17.1241,17.1316,17.0866,17.0866,71000.0
2012-09-28 12:25:00,22.81,22.81,22.8,22.8,53900.0,17.0941,17.0941,17.0866,17.0866,53900.0
2012-09-28 12:30:00,22.81,22.81,22.8,22.81,48400.0,17.0941,17.0941,17.0866,17.0941,48400.0
2012-09-28 12:35:00,22.8,22.81,22.8,22.81,26400.0,17.0866,17.0941,17.0866,17.0941,26400.0
2012-09-28 12:40:00,22.81,22.81,22.77,22.8,127200.0,17.0941,17.0941,17.0642,17.0866,127200.0
2012-09-28 12:45:00,22.8,22.86,22.79,22.86,54700.0,17.0866,17.1316,17.0792,17.1316,54700.0
2012-09-28 12:50:00,22.86,22.89,22.85,22.89,27900.0,17.1316,17.1541,17.1241,17.1541,27900.0
2012-09-28 12:55:00,22.88,22.89,22.84,22.85,50800.0,17.1466,17.1541,17.1166,17.1241,50800.0
2012-09-28 13:00:00,22.85,22.86,22.83,22.84,50400.0,17.1241,17.1316,17.1091,17.1166,50400.0
2012-09-28 13:05:00,22.84,22.85,22.81,22.82,196500.0,17.1166,17.1241,17.0941,17.1016,196500.0
2012-09-28 13:10:00,22.81,22.82,22.75,22.76,65400.0,17.0941,17.1016,17.0492,17.0567,65400.0
2012-09-28 13:15:00,22.77,22.8,22.77,22.78,61700.0,17.0642,17.0866,17.0642,17.0717,61700.0
2012-09-28 13:20:00,22.78,22.83,22.78,22.82,29000.0,17.0717,17.1091,17.0717,17.1016,29000.0
2012-09-28 13:25:00,22.83,22.84,22.83,22.84,21000.0,17.1091,17.1166,17.1091,17.1166,21000.0
2012-09-28 13:30:00,22.84,22.86,22.83,22.86,41100.0,17.1166,17.1316,17.1091,17.1316,41100.0
2012-09-28 13:35:00,22.86,22.9,22.85,22.89,57400.0,17.1316,17.1616,17.1241,17.1541,57400.0
2012-09-28 13:40:00,22.9,22.9,22.89,22.89,43600.0,17.1616,17.1616,17.1541,17.1541,43600.0
2012-09-28 13:45:00,22.89,22.9,22.87,22.88,93200.0,17.1541,17.1616,17.1391,17.1466,93200.0
2012-09-28 13:50:00,22.88,22.88,22.87,22.88,22000.0,17.1466,17.1466,17.1391,17.1466,22000.0
2012-09-28 13:55:00,22.87,22.9,22.86,22.89,75100.0,17.1391,17.1616,17.1316,17.1541,75100.0
2012-09-28 14:00:00,22.9,22.9,22.87,22.87,33500.0,17.1616,17.1616,17.1391,17.1391,33500.0
2012-09-28 14:05:00,22.86,22.88,22.83,22.85,72200.0,17.1316,17.1466,17.1091,17.1241,72200.0
2012-09-28 14:10:00,22.85,22.91,22.85,22.9,80300.0,17.1241,17.1691,17.1241,17.1616,80300.0
2012-09-28 14:15:00,22.89,22.91,22.87,22.88,49100.0,17.1541,17.1691,17.1391,17.1466,49100.0
2012-09-28 14:20:00,22.88,22.88,22.86,22.86,23300.0,17.1466,17.1466,17.1316,17.1316,23300.0
2012-09-28 14:25:00,22.87,22.88,22.83,22.84,64800.0,17.1391,17.1466,17.1091,17.1166,64800.0
2012-09-28 14:30:00,22.84,22.88,22.77,22.88,132700.0,17.1166,17.1466,17.0642,17.1466,132700.0
2012-09-28 14:35:00,22.88,22.88,22.8,22.8,53000.0,17.1466,17.1466,17.0866,17.0866,53000.0
2012-09-28 14:40:00,22.81,22.81,22.8,22.81,32100.0,17.0941,17.0941,17.0866,17.0941,32100.0
2012-09-28 14:45:00,22.81,22.81,22.8,22.8,11300.0,17.0941,17.0941,17.0866,17.0866,11300.0
2012-09-28 14:50:00,22.8,22.81,22.76,22.8,81700.0,17.0866,17.0941,17.0567,17.0866,81700.0
2012-09-28 14:55:00,22.8,22.81,22.79,22.8,50800.0,17.0866,17.0941,17.0792,17.0866,50800.0
2012-09-28 15:00:00,22.81,22.84,22.8,22.83,56100.0,17.0941,17.1166,17.0866,17.1091,56100.0
2012-09-28 15:05:00,22.83,22.84,22.81,22.84,97600.0,17.1091,17.1166,17.0941,17.1166,97600.0
2012-09-28 15:10:00,22.84,22.86,22.83,22.84,80600.0,17.1166,17.1316,17.1091,17.1166,80600.0
2012-09-28 15:15:00,22.84,22.91,22.81,22.82,168500.0,17.1166,17.1691,17.0941,17.1016,168500.0
2012-09-28 15:20:00,22.82,22.88,22.82,22.86,58200.0,17.1016,17.1466,17.1016,17.1316,58200.0
2012-09-28 15:25:00,22.85,22.85,22.83,22.85,49400.0,17.1241,17.1241,17.1091,17.1241,49400.0
2012-09-28 15:30:00,22.85,22.87,22.78,22.79,171100.0,17.1241,17.1391,17.0717,17.0792,171100.0
2012-09-28 15:35:00,22.8,22.8,22.74,22.75,121100.0,17.0866,17.0866,17.0417,17.0492,121100.0
2012-09-28 15:40:00,22.75,22.82,22.74,22.8,152600.0,17.0492,17.1016,17.0417,17.0866,152600.0
2012-09-28 15:45:00,22.79,22.84,22.78,22.81,182200.0,17.0792,17.1166,17.0717,17.0941,182200.0
2012-09-28 15:50:00,22.81,22.83,22.72,22.73,257900.0,17.0941,17.1091,17.0267,17.0342,257900.0
2012-09-28 15:55:00,22.73,22.78,22.72,22.76,644000.0,17.0342,17.0717,17.0267,17.0567,644000.0
2012-10-01 09:30:00,23.0,23.1,22.85,23.02,277500.0,17.2365,17.3115,17.1241,17.2515,277500.0
2012-10-01 09:35:00,23.02,23.06,23.0,23.01,97700.0,17.2515,17.2815,17.2365,17.244,97700.0
2012-10-01 09:40:00,23.01,23.02,22.99,23.0,130500.0,17.244,17.2515,17.229,17.2365,130500.0
2012-10-01 09:45:00,23.0,23.09,22.98,23.07,115000.0,17.2365,17.304,17.2215,17.289,115000.0
2012-10-01 09:50:00,23.07,23.09,23.06,23.08,126900.0,17.289,17.304,17.2815,17.2965,126900.0
2012-10-01 09:55:00,23.07,23.15,23.07,23.13,97500.0,17.289,17.3489,17.289,17.334,97500.0
2012-10-01 10:00:00,23.14,23.33,23.13,23.3,304800.0,17.3414,17.4838,17.334,17.4614,304800.0
2012-10-01 10:05:00,23.3,23.41,23.29,23.36,323000.0,17.4614,17.5438,17.4539,17.5063,323000.0
2012-10-01 10:10:00,23.37,23.37,23.26,23.27,152200.0,17.5138,17.5138,17.4314,17.4389,152200.0
2012-10-01 10:15:00,23.27,23.33,23.24,23.25,134400.0,17.4389,17.4838,17.4164,17.4239,134400.0
2012-10-01 10:20:00,23.26,23.27,23.21,23.21,45000.0,17.4314,17.4389,17.3939,17.3939,45000.0
2012-10-01 10:25:00,23.21,23.26,23.19,23.25,64600.0,17.3939,17.4314,17.3789,17.4239,64600.0
2012-10-01 10:30:00,23.25,23.3,23.24,23.29,66200.0,17.4239,17.4614,17.4164,17.4539,66200.0
2012-10-01 10:35:00,23.29,23.29,23.21,23.25,61100.0,17.4539,17.4539,17.3939,17.4239,61100.0
2012-10-01 10:40:00,23.25,23.26,23.17,23.19,267100.0,17.4239,17.4314,17.3639,17.3789,267100.0
2012-10-01 10:45:00,23.17,23.26,23.17,23.2,59300.0,17.3639,17.4314,17.3639,17.3864,59300.0
2012-10-01 10:50:00,23.2,23.23,23.17,23.22,84300.0,17.3864,17.4089,17.3639,17.4014,84300.0
2012-10-01 10:55:00,23.22,23.32,23.21,23.3,291600.0,17.4014,17.4763,17.3939,17.4614,291600.0
2012-10-01 11:00:00,23.31,23.38,23.28,23.35,144100.0,17.4688,17.5213,17.4464,17.4988,144100.0
2012-10-01 11:05:00,23.34,23.34,23.28,23.3,177800.0,17.4913,17.4913,17.4464,17.4614,177800.0
2012-10-01 11:10:00,23.3,23.34,23.29,23.3,114000.0,17.4614,17.4913,17.4539,17.4614,114000.0
2012-10-01 11:15:00,23.31,23.31,23.3,23.3,16700.0,17.4688,17.4688,17.4614,17.4614,16700.0
2012-10-01 11:20:00,23.31,23.31,23.23,23.24,109200.0,17.4688,17.4688,17.4089,17.4164,109200.0
2012-10-01 11:25:00,23.25,23.33,23.24,23.29,58600.0,17.4239,17.4838,17.4164,17.4539,58600.0
2012-10-01 11:30:00,23.29,23.34,23.29,23.32,40000.0,17.4539,17.4913,17.4539,17.4763,40000.0
2012-10-01 11:35:00,23.33,23.34,23.33,23.34,30600.0,17.4838,17.4913,17.4838,17.4913,30600.0
2012-10-01 11:40:00,23.33,23.37,23.33,23.34,53900.0,17.4838,17.5138,17.4838,17.4913,53900.0
2012-10-01 11:45:00,23.33,23.34,23.31,23.32,103300.0,17.4838,17.4913,17.4688,17.4763,103300.0
2012-10-01 11:50:00,23.32,23.32,23.27,23.27,57300.0,17.4763,17.4763,17.4389,17.4389,57300.0
2012-10-01 11:55:00,23.27,23.29,23.24,23.27,47400.0,17.4389,17.4539,17.4164,17.4389,47400.0
2012-10-01 12:00:00,23.28,23.3,23.27,23.3,20900.0,17.4464,17.4614,17.4389,17.4614,20900.0
2012-10-01 12:05:00,23.3,23.3,23.27,23.27,42400.0,17.4614,17.4614,17.4389,17.4389,42400.0
2012-10-01 12:10:00,23.27,23.28,23.23,23.23,60300.0,17.4389,17.4464,17.4089,17.4089,60300.0
2012-10-01 12:15:00,23.23,23.23,23.22,23.22,19100.0,17.4089,17.4089,17.4014,17.4014,19100.0
2012-10-01 12:20:00,23.23,23.23,23.22,23.22,31900.0,17.4089,17.4089,17.4014,17.4014,31900.0
2012-10-01 12:25:00,23.22,23.26,23.22,23.25,46400.0,17.4014,17.4314,17.4014,17.4239,46400.0
2012-10-01 12:30:00,23.26,23.29,23.25,23.27,88500.0,17.4314,17.4539,17.4239,17.4389,88500.0
2012-10-01 12:35:00,23.27,23.29,23.27,23.29,45400.0,17.4389,17.4539,17.4389,17.4539,45400.0
2012-10-01 12:40:00,23.28,23.3,23.27,23.3,61500.0,17.4464,17.4614,17.4389,17.4614,61500.0
2012-10-01 12:45:00,23.29,23.34,23.24,23.26,85000.0,17.4539,17.4913,17.4164,17.4314,85000.0
2012-10-01 12:50:00,23.26,23.27,23.23,23.26,68400.0,17.4314,17.4389,17.4089,17.4314,68400.0
2012-10-01 12:55:00,23.25,23.26,23.25,23.25,19700.0,17.4239,17.4314,17.4239,17.4239,19700.0
2012-10-01 13:00:00,23.25,23.27,23.21,23.24,57600.0,17.4239,17.4389,17.3939,17.4164,57600.0
2012-10-01 13:05:00,23.23,23.27,23.22,23.23,42200.0,17.4089,17.4389,17.4014,17.4089,42200.0
2012-10-01 13:10:00,23.23,23.24,23.18,23.23,124900.0,17.4089,17.4164,17.3714,17.4089,124900.0
2012-10-01 13:15:00,23.22,23.23,23.19,23.2,48300.0,17.4014,17.4089,17.3789,17.3864,48300.0
2012-10-01 13:20:00,23.19,23.21,23.18,23.21,55200.0,17.3789,17.3939,17.3714,17.3939,55200.0
2012-10-01 13:25:00,23.2,23.26,23.2,23.26,32400.0,17.3864,17.4314,17.3864,17.4314,32400.0
2012-10-01 13:30:00,23.26,23.26,23.18,23.19,55800.0,17.4314,17.4314,17.3714,17.3789,55800.0
2012-10-01 13:35:00,23.2,23.25,23.2,23.2,17100.0,17.3864,17.4239,17.3864,17.3864,17100.0
2012-10-01 13:40:00,23.19,23.24,23.15,23.23,49300.0,17.3789,17.4164,17.3489,17.4089,49300.0
2012-10-01 13:45:00,23.24,23.25,23.22,23.23,19500.0,17.4164,17.4239,17.4014,17.4089,19500.0
2012-10-01 13:50:00,23.23,23.25,23.2,23.2,47800.0,17.4089,17.4239,17.3864,17.3864,47800.0
2012-10-01 13:55:00,23.2,23.22,23.16,23.16,39900.0,17.3864,17.4014,17.3564,17.3564,39900.0
2012-10-01 14:00:00,23.17,23.17,23.13,23.16,113400.0,17.3639,17.3639,17.334,17.3564,113400.0
2012-10-01 14:05:00,23.16,23.16,23.09,23.1,66600.0,17.3564,17.3564,17.304,17.3115,66600.0
2012-10-01 14:10:00,23.1,23.1,23.04,23.07,73000.0,17.3115,17.3115,17.2665,17.289,73000.0
2012-10-01 14:15:00,23.08,23.1,23.06,23.07,84900.0,17.2965,17.3115,17.2815,17.289,84900.0
2012-10-01 14:20:00,23.07,23.11,23.05,23.08,54900.0,17.289,17.319,17.274,17.2965,54900.0
2012-10-01 14:25:00,23.09,23.12,23.06,23.11,34600.0,17.304,17.3265,17.2815,17.319,34600.0
2012-10-01 14:30:00,23.12,23.15,23.08,23.09,84700.0,17.3265,17.3489,17.2965,17.304,84700.0
2012-10-01 14:35:00,23.09,23.11,23.08,23.09,48600.0,17.304,17.319,17.2965,17.304,48600.0
2012-10-01 14:40:00,23.09,23.1,23.08,23.08,31000.0,17.304,17.3115,17.2965,17.2965,31000.0
2012-10-01 14:45:00,23.09,23.09,23.04,23.06,93400.0,17.304,17.304,17.2665,17.2815,93400.0
2012-10-01 14:50:00,23.05,23.06,23.05,23.05,41900.0,17.274,17.2815,17.274,17.274,41900.0
2012-10-01 14:55:00,23.05,23.07,23.05,23.06,39600.0,17.274,17.289,17.274,17.2815,39600.0
2012-10-01 15:00:00,23.06,23.09,23.05,23.08,103100.0,17.2815,17.304,17.274,17.2965,103100.0
2012-10-01 15:05:00,23.07,23.11,23.07,23.1,80900.0,17.289,17.319,17.289,17.3115,80900.0
2012-10-01 15:10:00,23.1,23.1,23.07,23.07,104100.0,17.3115,17.3115,17.289,17.289,104100.0
2012-10-01 15:15:00,23.07,23.1,23.07,23.08,69700.0,17.289,17.3115,17.289,17.2965,69700.0
2012-10-01 15:20:00,23.09,23.09,23.03,23.03,130500.0,17.304,17.304,17.259,17.259,130500.0
2012-10-01 15:25:00,23.03,23.09,23.0,23.08,164800.0,17.259,17.304,17.2365,17.2965,164800.0
2012-10-01 15:30:00,23.09,23.09,23.04,23.07,140800.0,17.304,17.304,17.2665,17.289,140800.0
2012-10-01 15:35:00,23.07,23.11,23.05,23.07,138700.0,17.289,17.319,17.274,17.289,138700.0
2012-10-01 15:40:00,23.08,23.12,23.05,23.05,106400.0,17.2965,17.3265,17.274,17.274,106400.0
2012-10-01 15:45:00,23.05,23.12,23.05,23.1,217600.0,17.274,17.3265,17.274,17.3115,217600.0
2012-10-01 15:50:00,23.09,23.1,23.08,23.08,237400.0,17.304,17.3115,17.2965,17.2965,237400.0
2012-10-01 15:55:00,23.08,23.11,23.07,23.1,278300.0,17.2965,17.319,17.289,17.3115,278300.0
2012-10-02 09:30:00,23.52,23.65,23.38,23.43,368500.0,17.6262,17.7237,17.5213,17.5588,368500.0
2012-10-02 09:35:00,23.42,23.5,23.35,23.38,179800.0,17.5513,17.6112,17.4988,17.5213,179800.0
2012-10-02 09:40:00,23.39,23.48,23.36,23.44,115200.0,17.5288,17.5963,17.5063,17.5663,115200.0
2012-10-02 09:45:00,23.44,23.46,23.3,23.32,240400.0,17.5663,17.5813,17.4614,17.4763,240400.0
2012-10-02 09:50:00,23.31,23.34,23.25,23.32,116500.0,17.4688,17.4913,17.4239,17.4763,116500.0
2012-10-02 09:55:00,23.31,23.48,23.3,23.41,242000.0,17.4688,17.5963,17.4614,17.5438,242000.0
2012-10-02 10:00:00,23.4,23.42,22.67,22.77,1024100.0,17.5363,17.5513,16.9892,17.0642,1024100.0
2012-10-02 10:05:00,22.78,22.97,22.69,22.97,418700.0,17.0717,17.214,17.0042,17.214,418700.0
2012-10-02 10:10:00,22.96,23.17,22.95,23.13,482600.0,17.2066,17.3639,17.1991,17.334,482600.0
2012-10-02 10:15:00,23.13,23.2,23.08,23.19,184500.0,17.334,17.3864,17.2965,17.3789,184500.0
2012-10-02 10:20:00,23.18,23.24,23.18,23.19,214000.0,17.3714,17.4164,17.3714,17.3789,214000.0
2012-10-02 10:25:00,23.19,23.2,23.15,23.16,94100.0,17.3789,17.3864,17.3489,17.3564,94100.0
2012-10-02 10:30:00,23.16,23.22,23.12,23.18,286800.0,17.3564,17.4014,17.3265,17.3714,286800.0
2012-10-02 10:35:00,23.19,23.27,23.18,23.22,236600.0,17.3789,17.4389,17.3714,17.4014,236600.0
2012-10-02 10:40:00,23.21,23.28,23.14,23.21,226500.0,17.3939,17.4464,17.3414,17.3939,226500.0
2012-10-02 10:45:00,23.21,23.27,23.2,23.22,153400.0,17.3939,17.4389,17.3864,17.4014,153400.0
2012-10-02 10:50:00,23.22,23.73,23.19,23.6,3182700.0,17.4014,17.7836,17.3789,17.6862,3182700.0
2012-10-02 10:55:00,23.6,23.6,23.4,23.4,1707400.0,17.6862,17.6862,17.5363,17.5363,1707400.0
2012-10-02 11:00:00,23.4,23.48,23.3,23.4,599600.0,17.5363,17.5963,17.4614,17.5363,599600.0
2012-10-02 11:05:00,23.39,23.44,23.39,23.41,239700.0,17.5288,17.5663,17.5288,17.5438,239700.0
2012-10-02 11:10:00,23.4,23.49,23.38,23.44,321500.0,17.5363,17.6037,17.5213,17.5663,321500.0
2012-10-02 11:15:00,23.43,23.47,23.41,23.41,118900.0,17.5588,17.5888,17.5438,17.5438,118900.0
2012-10-02 11:20:00,23.41,23.46,23.4,23.41,73500.0,17.5438,17.5813,17.5363,17.5438,73500.0
2012-10-02 11:25:00,23.42,23.46,23.39,23.4,140100.0,17.5513,17.5813,17.5288,17.5363,140100.0
2012-10-02 11:30:00,23.4,23.42,23.37,23.39,195800.0,17.5363,17.5513,17.5138,17.5288,195800.0
2012-10-02 11:35:00,23.38,23.4,23.32,23.32,370500.0,17.5213,17.5363,17.4763,17.4763,370500.0
2012-10-02 11:40:00,23.32,23.39,23.32,23.34,137600.0,17.4763,17.5288,17.4763,17.4913,137600.0
2012-10-02 11:45:00,23.33,23.39,23.32,23.36,111300.0,17.4838,17.5288,17.4763,17.5063,111300.0
2012-10-02 11:50:00,23.36,23.44,23.36,23.39,69200.0,17.5063,17.5663,17.5063,17.5288,69200.0
2012-10-02 11:55:00,23.4,23.48,23.39,23.46,216700.0,17.5363,17.5963,17.5288,17.5813,216700.0
2012-10-02 12:00:00,23.46,23.48,23.43,23.47,75100.0,17.5813,17.5963,17.5588,17.5888,75100.0
2012-10-02 12:05:00,23.47,23.57,23.46,23.52,266200.0,17.5888,17.6637,17.5813,17.6262,266200.0
2012-10-02 12:10:00,23.53,23.68,23.53,23.62,371800.0,17.6337,17.7461,17.6337,17.7012,371800.0
2012-10-02 12:15:00,23.61,23.69,23.61,23.68,195800.0,17.6937,17.7536,17.6937,17.7461,195800.0
2012-10-02 12:20:00,23.68,23.69,23.61,23.61,193000.0,17.7461,17.7536,17.6937,17.6937,193000.0
2012-10-02 12:25:00,23.61,23.68,23.6,23.64,223200.0,17.6937,17.7461,17.6862,17.7162,223200.0
2012-10-02 12:30:00,23.64,23.73,23.61,23.72,161600.0,17.7162,17.7836,17.6937,17.7761,161600.0
2012-10-02 12:35:00,23.72,23.74,23.69,23.7,189600.0,17.7761,17.7911,17.7536,17.7611,189600.0
2012-10-02 12:40:00,23.7,23.8,23.7,23.79,162500.0,17.7611,17.8361,17.7611,17.8286,162500.0
2012-10-02 12:45:00,23.78,24.1,23.78,24.01,866700.0,17.8211,18.0609,17.8211,17.9934,866700.0
2012-10-02 12:50:00,24.0,24.01,23.82,23.83,269800.0,17.9859,17.9934,17.8511,17.8585,269800.0
2012-10-02 12:55:00,23.82,23.88,23.8,23.8,157400.0,17.8511,17.896,17.8361,17.8361,157400.0
2012-10-02 13:00:00,23.8,23.91,23.8,23.85,187100.0,17.8361,17.9185,17.8361,17.8735,187100.0
2012-10-02 13:05:00,23.86,23.95,23.86,23.9,145700.0,17.881,17.9485,17.881,17.911,145700.0
2012-10-02 13:10:00,23.9,23.94,23.89,23.94,42700.0,17.911,17.941,17.9035,17.941,42700.0
2012-10-02 13:15:00,23.93,23.96,23.88,23.91,186400.0,17.9335,17.956,17.896,17.9185,186400.0
2012-10-02 13:20:00,23.89,23.94,23.89,23.92,41900.0,17.9035,17.941,17.9035,17.926,41900.0
2012-10-02 13:25:00,23.91,23.94,23.9,23.92,162600.0,17.9185,17.941,17.911,17.926,162600.0
2012-10-02 13:30:00,23.93,23.93,23.87,23.88,71300.0,17.9335,17.9335,17.8885,17.896,71300.0
2012-10-02 13:35:00,23.88,23.88,23.84,23.86,175100.0,17.896,17.896,17.866,17.881,175100.0
2012-10-02 13:40:00,23.86,23.87,23.82,23.82,177000.0,17.881,17.8885,17.8511,17.8511,177000.0
2012-10-02 13:45:00,23.82,23.83,23.82,23.83,35600.0,17.8511,17.8585,17.8511,17.8585,35600.0
2012-10-02 13:50:00,23.82,23.9,23.8,23.81,107700.0,17.8511,17.911,17.8361,17.8436,107700.0
2012-10-02 13:55:00,23.8,23.86,23.78,23.83,163800.0,17.8361,17.881,17.8211,17.8585,163800.0
2012-10-02 14:00:00,23.83,23.85,23.8,23.81,123200.0,17.8585,17.8735,17.8361,17.8436,123200.0
2012-10-02 14:05:00,23.8,23.81,23.77,23.78,108100.0,17.8361,17.8436,17.8136,17.8211,108100.0
2012-10-02 14:10:00,23.78,23.86,23.78,23.86,99100.0,17.8211,17.881,17.8211,17.881,99100.0
2012-10-02 14:15:00,23.86,23.87,23.81,23.82,86700.0,17.881,17.8885,17.8436,17.8511,86700.0
2012-10-02 14:20:00,23.81,23.87,23.81,23.83,78500.0,17.8436,17.8885,17.8436,17.8585,78500.0
2012-10-02 14:25:00,23.83,23.85,23.77,23.78,181100.0,17.8585,17.8735,17.8136,17.8211,181100.0
2012-10-02 14:30:00,23.78,23.8,23.74,23.75,205800.0,17.8211,17.8361,17.7911,17.7986,205800.0
2012-10-02 14:35:00,23.74,23.77,23.72,23.72,97600.0,17.7911,17.8136,17.7761,17.7761,97600.0
2012-10-02 14:40:00,23.72,23.77,23.7,23.7,81300.0,17.7761,17.8136,17.7611,17.7611,81300.0
2012-10-02 14:45:00,23.71,23.71,23.67,23.68,96000.0,17.7686,17.7686,17.7386,17.7461,96000.0
2012-10-02 14:50:00,23.69,23.71,23.68,23.7,94700.0,17.7536,17.7686,17.7461,17.7611,94700.0
2012-10-02 14:55:00,23.7,23.71,23.67,23.68,93100.0,17.7611,17.7686,17.7386,17.7461,93100.0
2012-10-02 15:00:00,23.67,23.69,23.66,23.66,61200.0,17.7386,17.7536,17.7311,17.7311,61200.0
2012-10-02 15:05:00,23.66,23.69,23.64,23.68,121900.0,17.7311,17.7536,17.7162,17.7461,121900.0
2012-10-02 15:10:00,23.68,23.69,23.62,23.64,102800.0,17.7461,17.7536,17.7012,17.7162,102800.0
2012-10-02 15:15:00,23.64,23.66,23.62,23.64,158100.0,17.7162,17.7311,17.7012,17.7162,158100.0
2012-10-02 15:20:00,23.64,23.66,23.61,23.64,214000.0,17.7162,17.7311,17.6937,17.7162,214000.0
2012-10-02 15:25:00,23.64,23.66,23.62,23.66,123100.0,17.7162,17.7311,17.7012,17.7311,123100.0
2012-10-02 15:30:00,23.66,23.68,23.65,23.67,141100.0,17.7311,17.7461,17.7237,17.7386,141100.0
2012-10-02 15:35:00,23.67,23.75,23.66,23.73,238000.0,17.7386,17.7986,17.7311,17.7836,238000.0
2012-10-02 15:40:00,23.72,23.73,23.7,23.7,217600.0,17.7761,17.7836,17.7611,17.7611,217600.0
2012-10-02 15:45:00,23.7,23.72,23.68,23.68,275700.0,17.7611,17.7761,17.7461,17.7461,275700.0
2012-10-02 15:50:00,23.68,23.75,23.68,23.73,505800.0,17.7461,17.7986,17.7461,17.7836,505800.0
2012-10-02 15:55:00,23.74,23.74,23.68,23.69,580700.0,17.7911,17.7911,17.7461,17.7536,580700.0
2012-10-03 09:30:00,23.71,23.84,23.66,23.78,207200.0,17.7686,17.866,17.7311,17.8211,207200.0
2012-10-03 09:35:00,23.78,23.85,23.74,23.75,214700.0,17.8211,17.8735,17.7911,17.7986,214700.0
2012-10-03 09:40:00,23.74,23.86,23.74,23.83,292500.0,17.7911,17.881,17.7911,17.8585,292500.0
2012-10-03 09:45:00,23.84,23.88,23.8,23.8,118800.0,17.866,17.896,17.8361,17.8361,118800.0
2012-10-03 09:50:00,23.81,23.86,23.8,23.82,168500.0,17.8436,17.881,17.8361,17.8511,168500.0
2012-10-03 09:55:00,23.83,23.84,23.79,23.81,95300.0,17.8585,17.866,17.8286,17.8436,95300.0
2012-10-03 10:00:00,23.81,23.86,23.77,23.81,330600.0,17.8436,17.881,17.8136,17.8436,330600.0
2012-10-03 10:05:00,23.81,23.86,23.8,23.84,102100.0,17.8436,17.881,17.8361,17.866,102100.0
2012-10-03 10:10:00,23.84,23.87,23.83,23.86,332900.0,17.866,17.8885,17.8585,17.881,332900.0
2012-10-03 10:15:00,23.85,23.95,23.85,23.92,282900.0,17.8735,17.9485,17.8735,17.926,282900.0
2012-10-03 10:20:00,23.93,23.95,23.88,23.89,134300.0,17.9335,17.9485,17.896,17.9035,134300.0
2012-10-03 10:25:00,23.89,23.91,23.83,23.84,155400.0,17.9035,17.9185,17.8585,17.866,155400.0
2012-10-03 10:30:00,23.85,23.87,23.81,23.84,132300.0,17.8735,17.8885,17.8436,17.866,132300.0
2012-10-03 10:35:00,23.84,23.86,23.81,23.84,72000.0,17.866,17.881,17.8436,17.866,72000.0
2012-10-03 10:40:00,23.84,23.84,23.81,23.83,66000.0,17.866,17.866,17.8436,17.8585,66000.0
2012-10-03 10:45:00,23.83,23.84,23.8,23.83,130800.0,17.8585,17.866,17.8361,17.8585,130800.0
2012-10-03 10:50:00,23.83,23.85,23.82,23.83,49700.0,17.8585,17.8735,17.8511,17.8585,49700.0
2012-10-03 10:55:00,23.82,23.86,23.82,23.84,287100.0,17.8511,17.881,17.8511,17.866,287100.0
2012-10-03 11:00:00,23.84,23.9,23.84,23.87,210500.0,17.866,17.911,17.866,17.8885,210500.0
2012-10-03 11:05:00,23.87,23.93,23.86,23.87,183900.0,17.8885,17.9335,17.881,17.8885,183900.0
2012-10-03 11:10:00,23.88,23.93,23.86,23.91,225900.0,17.896,17.9335,17.881,17.9185,225900.0
2012-10-03 11:15:00,23.92,24.0,23.91,23.97,184700.0,17.926,17.9859,17.9185,17.9635,184700.0
2012-10-03 11:20:00,23.97,24.03,23.96,24.01,97100.0,17.9635,18.0084,17.956,17.9934,97100.0
2012-10-03 11:25:00,24.01,24.07,23.98,24.05,156900.0,17.9934,18.0384,17.971,18.0234,156900.0
2012-10-03 11:30:00,24.05,24.18,24.05,24.13,360700.0,18.0234,18.1208,18.0234,18.0834,360700.0
2012-10-03 11:35:00,24.13,24.17,24.1,24.12,167000.0,18.0834,18.1133,18.0609,18.0759,167000.0
2012-10-03 11:40:00,24.12,24.19,24.11,24.16,97800.0,18.0759,18.1283,18.0684,18.1059,97800.0
2012-10-03 11:45:00,24.17,24.22,24.14,24.2,186400.0,18.1133,18.1508,18.0909,18.1358,186400.0
2012-10-03 11:50:00,24.19,24.25,24.15,24.15,292600.0,18.1283,18.1733,18.0984,18.0984,292600.0
2012-10-03 11:55:00,24.17,24.32,24.16,24.3,380700.0,18.1133,18.2258,18.1059,18.2108,380700.0
2012-10-03 12:00:00,24.3,24.37,24.29,24.35,268100.0,18.2108,18.2632,18.2033,18.2482,268100.0
2012-10-03 12:05:00,24.35,24.46,24.35,24.44,714100.0,18.2482,18.3307,18.2482,18.3157,714100.0
2012-10-03 12:10:00,24.44,24.45,24.4,24.44,209600.0,18.3157,18.3232,18.2857,18.3157,209600.0
2012-10-03 12:15:00,24.45,24.51,24.44,24.47,287100.0,18.3232,18.3681,18.3157,18.3382,287100.0
2012-10-03 12:20:00,24.46,24.54,24.43,24.51,210500.0,18.3307,18.3906,18.3082,18.3681,210500.0
2012-10-03 12:25:00,24.5,24.59,24.48,24.55,181600.0,18.3607,18.4281,18.3457,18.3981,181600.0
2012-10-03 12:30:00,24.55,24.61,24.55,24.6,211300.0,18.3981,18.4431,18.3981,18.4356,211300.0
2012-10-03 12:35:00,24.59,24.61,24.54,24.55,199600.0,18.4281,18.4431,18.3906,18.3981,199600.0
2012-10-03 12:40:00,24.55,24.58,24.54,24.56,121800.0,18.3981,18.4206,18.3906,18.4056,121800.0
2012-10-03 12:45:00,24.55,24.58,24.53,24.58,195000.0,18.3981,18.4206,18.3831,18.4206,195000.0
2012-10-03 12:50:00,24.58,24.59,24.54,24.55,89800.0,18.4206,18.4281,18.3906,18.3981,89800.0
2012-10-03 12:55:00,24.55,24.57,24.54,24.56,74000.0,18.3981,18.4131,18.3906,18.4056,74000.0
2012-10-03 13:00:00,24.56,24.57,24.54,24.54,84100.0,18.4056,18.4131,18.3906,18.3906,84100.0
2012-10-03 13:05:00,24.55,24.55,24.5,24.52,134700.0,18.3981,18.3981,18.3607,18.3756,134700.0
2012-10-03 13:10:00,24.51,24.52,24.5,24.5,60400.0,18.3681,18.3756,18.3607,18.3607,60400.0
2012-10-03 13:15:00,24.5,24.54,24.48,24.51,129100.0,18.3607,18.3906,18.3457,18.3681,129100.0
2012-10-03 13:20:00,24.5,24.57,24.5,24.55,175800.0,18.3607,18.4131,18.3607,18.3981,175800.0
2012-10-03 13:25:00,24.55,24.55,24.53,24.54,41700.0,18.3981,18.3981,18.3831,18.3906,41700.0
2012-10-03 13:30:00,24.54,24.54,24.48,24.51,100700.0,18.3906,18.3906,18.3457,18.3681,100700.0
2012-10-03 13:35:00,24.52,24.52,24.42,24.45,179700.0,18.3756,18.3756,18.3007,18.3232,179700.0
2012-10-03 13:40:00,24.46,24.48,24.44,24.46,165700.0,18.3307,18.3457,18.3157,18.3307,165700.0
2012-10-03 13:45:00,24.45,24.5,24.44,24.47,178500.0,18.3232,18.3607,18.3157,18.3382,178500.0
2012-10-03 13:50:00,24.47,24.54,24.47,24.53,79800.0,18.3382,18.3906,18.3382,18.3831,79800.0
2012-10-03 13:55:00,24.54,24.55,24.5,24.51,71300.0,18.3906,18.3981,18.3607,18.3681,71300.0
2012-10-03 14:00:00,24.5,24.54,24.49,24.49,128700.0,18.3607,18.3906,18.3532,18.3532,128700.0
2012-10-03 14:05:00,24.49,24.55,24.49,24.54,130900.0,18.3532,18.3981,18.3532,18.3906,130900.0
2012-10-03 14:10:00,24.54,24.57,24.53,24.56,225700.0,18.3906,18.4131,18.3831,18.4056,225700.0
2012-10-03 14:15:00,24.56,24.56,24.53,24.54,110400.0,18.4056,18.4056,18.3831,18.3906,110400.0
2012-10-03 14:20:00,24.53,24.53,24.4,24.43,303700.0,18.3831,18.3831,18.2857,18.3082,303700.0
2012-10-03 14:25:00,24.43,24.44,24.4,24.41,160200.0,18.3082,18.3157,18.2857,18.2932,160200.0
2012-10-03 14:30:00,24.41,24.5,24.41,24.48,124900.0,18.2932,18.3607,18.2932,18.3457,124900.0
2012-10-03 14:35:00,24.49,24.49,24.46,24.48,148800.0,18.3532,18.3532,18.3307,18.3457,148800.0
2012-10-03 14:40:00,24.48,24.49,24.47,24.47,198900.0,18.3457,18.3532,18.3382,18.3382,198900.0
2012-10-03 14:45:00,24.47,24.48,24.44,24.47,143700.0,18.3382,18.3457,18.3157,18.3382,143700.0
2012-10-03 14:50:00,24.47,24.5,24.46,24.47,152300.0,18.3382,18.3607,18.3307,18.3382,152300.0
2012-10-03 14:55:00,24.47,24.47,24.41,24.41,57600.0,18.3382,18.3382,18.2932,18.2932,57600.0
2012-10-03 15:00:00,24.41,24.48,24.41,24.42,188400.0,18.2932,18.3457,18.2932,18.3007,188400.0
2012-10-03 15:05:00,24.42,24.43,24.38,24.39,125300.0,18.3007,18.3082,18.2707,18.2782,125300.0
2012-10-03 15:10:00,24.4,24.41,24.38,24.38,53800.0,18.2857,18.2932,18.2707,18.2707,53800.0
2012-10-03 15:15:00,24.39,24.43,24.35,24.36,138000.0,18.2782,18.3082,18.2482,18.2557,138000.0
2012-10-03 15:20:00,24.36,24.42,24.36,24.41,96900.0,18.2557,18.3007,18.2557,18.2932,96900.0
2012-10-03 15:25:00,24.41,24.43,24.36,24.41,169800.0,18.2932,18.3082,18.2557,18.2932,169800.0
2012-10-03 15:30:00,24.41,24.45,24.41,24.44,260400.0,18.2932,18.3232,18.2932,18.3157,260400.0
2012-10-03 15:35:00,24.44,24.44,24.4,24.41,137400.0,18.3157,18.3157,18.2857,18.2932,137400.0
2012-10-03 15:40:00,24.41,24.42,24.38,24.38,232900.0,18.2932,18.3007,18.2707,18.2707,232900.0
2012-10-03 15:45:00,24.38,24.39,24.37,24.39,155500.0,18.2707,18.2782,18.2632,18.2782,155500.0
2012-10-03 15:50:00,24.39,24.39,24.36,24.37,163700.0,18.2782,18.2782,18.2557,18.2632,163700.0
2012-10-03 15:55:00,24.36,24.42,24.36,24.39,427300.0,18.2557,18.3007,18.2557,18.2782,427300.0
2012-10-04 09:30:00,24.55,24.58,24.46,24.49,303700.0,18.3981,18.4206,18.3307,18.3532,303700.0
2012-10-04 09:35:00,24.49,24.56,24.44,24.55,205500.0,18.3532,18.4056,18.3157,18.3981,205500.0
2012-10-04 09:40:00,24.55,24.62,24.52,24.54,245300.0,18.3981,18.4506,18.3756,18.3906,245300.0
2012-10-04 09:45:00,24.55,24.55,24.48,24.51,195200.0,18.3981,18.3981,18.3457,18.3681,195200.0
2012-10-04 09:50:00,24.51,24.55,24.46,24.47,175000.0,18.3681,18.3981,18.3307,18.3382,175000.0
2012-10-04 09:55:00,24.46,24.47,24.39,24.44,141400.0,18.3307,18.3382,18.2782,18.3157,141400.0
2012-10-04 10:00:00,24.45,24.45,24.32,24.37,146100.0,18.3232,18.3232,18.2258,18.2632,146100.0
2012-10-04 10:05:00,24.37,24.49,24.36,24.46,119000.0,18.2632,18.3532,18.2557,18.3307,119000.0
2012-10-04 10:10:00,24.47,24.54,24.45,24.47,168800.0,18.3382,18.3906,18.3232,18.3382,168800.0
2012-10-04 10:15:00,24.47,24.5,24.46,24.48,65400.0,18.3382,18.3607,18.3307,18.3457,65400.0
2012-10-04 10:20:00,24.47,24.5,24.47,24.49,107500.0,18.3382,18.3607,18.3382,18.3532,107500.0
2012-10-04 10:25:00,24.49,24.52,24.48,24.48,166300.0,18.3532,18.3756,18.3457,18.3457,166300.0
2012-10-04 10:30:00,24.48,24.5,24.45,24.45,112200.0,18.3457,18.3607,18.3232,18.3232,112200.0
2012-10-04 10:35:00,24.45,24.47,24.45,24.46,150300.0,18.3232,18.3382,18.3232,18.3307,150300.0
2012-10-04 10:40:00,24.46,24.49,24.46,24.46,130000.0,18.3307,18.3532,18.3307,18.3307,130000.0
2012-10-04 10:45:00,24.45,24.52,24.45,24.5,251300.0,18.3232,18.3756,18.3232,18.3607,251300.0
2012-10-04 10:50:00,24.5,24.55,24.5,24.53,112700.0,18.3607,18.3981,18.3607,18.3831,112700.0
2012-10-04 10:55:00,24.53,24.54,24.52,24.53,38600.0,18.3831,18.3906,18.3756,18.3831,38600.0
2012-10-04 11:00:00,24.52,24.58,24.52,24.52,126600.0,18.3756,18.4206,18.3756,18.3756,126600.0
2012-10-04 11:05:00,24.52,24.52,24.48,24.48,110700.0,18.3756,18.3756,18.3457,18.3457,110700.0
2012-10-04 11:10:00,24.48,24.54,24.48,24.54,82800.0,18.3457,18.3906,18.3457,18.3906,82800.0
2012-10-04 11:15:00,24.54,24.55,24.52,24.52,31300.0,18.3906,18.3981,18.3756,18.3756,31300.0
2012-10-04 11:20:00,24.52,24.52,24.49,24.5,79800.0,18.3756,18.3756,18.3532,18.3607,79800.0
2012-10-04 11:25:00,24.5,24.52,24.49,24.5,44300.0,18.3607,18.3756,18.3532,18.3607,44300.0
2012-10-04 11:30:00,24.51,24.52,24.48,24.5,57800.0,18.3681,18.3756,18.3457,18.3607,57800.0
2012-10-04 11:35:00,24.5,24.52,24.48,24.5,43600.0,18.3607,18.3756,18.3457,18.3607,43600.0
2012-10-04 11:40:00,24.5,24.53,24.49,24.49,51300.0,18.3607,18.3831,18.3532,18.3532,51300.0
2012-10-04 11:45:00,24.49,24.51,24.49,24.5,30500.0,18.3532,18.3681,18.3532,18.3607,30500.0
2012-10-04 11:50:00,24.49,24.5,24.48,24.49,64200.0,18.3532,18.3607,18.3457,18.3532,64200.0
2012-10-04 11:55:00,24.5,24.51,24.49,24.49,31600.0,18.3607,18.3681,18.3532,18.3532,31600.0
2012-10-04 12:00:00,24.49,24.52,24.49,24.5,48800.0,18.3532,18.3756,18.3532,18.3607,48800.0
2012-10-04 12:05:00,24.5,24.54,24.49,24.52,68500.0,18.3607,18.3906,18.3532,18.3756,68500.0
2012-10-04 12:10:00,24.53,24.59,24.52,24.56,142500.0,18.3831,18.4281,18.3756,18.4056,142500.0
2012-10-04 12:15:00,24.56,24.57,24.53,24.55,38300.0,18.4056,18.4131,18.3831,18.3981,38300.0
2012-10-04 12:20:00,24.55,24.57,24.53,24.53,38100.0,18.3981,18.4131,18.3831,18.3831,38100.0
2012-10-04 12:25:00,24.54,24.54,24.5,24.5,75200.0,18.3906,18.3906,18.3607,18.3607,75200.0
2012-10-04 12:30:00,24.5,24.55,24.5,24.53,35600.0,18.3607,18.3981,18.3607,18.3831,35600.0
2012-10-04 12:35:00,24.54,24.54,24.5,24.51,25300.0,18.3906,18.3906,18.3607,18.3681,25300.0
2012-10-04 12:40:00,24.5,24.51,24.48,24.49,47800.0,18.3607,18.3681,18.3457,18.3532,47800.0
2012-10-04 12:45:00,24.49,24.5,24.48,24.48,44300.0,18.3532,18.3607,18.3457,18.3457,44300.0
2012-10-04 12:50:00,24.48,24.49,24.48,24.48,42300.0,18.3457,18.3532,18.3457,18.3457,42300.0
2012-10-04 12:55:00,24.47,24.49,24.46,24.48,36300.0,18.3382,18.3532,18.3307,18.3457,36300.0
2012-10-04 13:00:00,24.48,24.49,24.47,24.49,68700.0,18.3457,18.3532,18.3382,18.3532,68700.0
2012-10-04 13:05:00,24.5,24.5,24.47,24.48,24000.0,18.3607,18.3607,18.3382,18.3457,24000.0
2012-10-04 13:10:00,24.48,24.48,24.45,24.47,79200.0,18.3457,18.3457,18.3232,18.3382,79200.0
2012-10-04 13:15:00,24.46,24.49,24.46,24.47,41200.0,18.3307,18.3532,18.3307,18.3382,41200.0
2012-10-04 13:20:00,24.47,24.5,24.47,24.47,54000.0,18.3382,18.3607,18.3382,18.3382,54000.0
2012-10-04 13:25:00,24.47,24.5,24.47,24.48,54700.0,18.3382,18.3607,18.3382,18.3457,54700.0
2012-10-04 13:30:00,24.48,24.49,24.46,24.47,36000.0,18.3457,18.3532,18.3307,18.3382,36000.0
2012-10-04 13:35:00,24.47,24.5,24.46,24.46,55200.0,18.3382,18.3607,18.3307,18.3307,55200.0
2012-10-04 13:40:00,24.46,24.47,24.43,24.43,74800.0,18.3307,18.3382,18.3082,18.3082,74800.0
2012-10-04 13:45:00,24.44,24.45,24.42,24.44,57900.0,18.3157,18.3232,18.3007,18.3157,57900.0
2012-10-04 13:50:00,24.44,24.46,24.43,24.44,54800.0,18.3157,18.3307,18.3082,18.3157,54800.0
2012-10-04 13:55:00,24.44,24.47,24.43,24.46,56400.0,18.3157,18.3382,18.3082,18.3307,56400.0
2012-10-04 14:00:00,24.46,24.46,24.4,24.44,113400.0,18.3307,18.3307,18.2857,18.3157,113400.0
2012-10-04 14:05:00,24.45,24.45,24.42,24.43,69400.0,18.3232,18.3232,18.3007,18.3082,69400.0
2012-10-04 14:10:00,24.44,24.45,24.43,24.43,41700.0,18.3157,18.3232,18.3082,18.3082,41700.0
2012-10-04 14:15:00,24.43,24.43,24.4,24.42,41600.0,18.3082,18.3082,18.2857,18.3007,41600.0
2012-10-04 14:20:00,24.43,24.44,24.41,24.42,73500.0,18.3082,18.3157,18.2932,18.3007,73500.0
2012-10-04 14:25:00,24.41,24.44,24.4,24.43,55100.0,18.2932,18.3157,18.2857,18.3082,55100.0
2012-10-04 14:30:00,24.44,24.45,24.43,24.43,67700.0,18.3157,18.3232,18.3082,18.3082,67700.0
2012-10-04 14:35:00,24.44,24.44,24.4,24.4,58100.0,18.3157,18.3157,18.2857,18.2857,58100.0
2012-10-04 14:40:00,24.4,24.44,24.4,24.42,75700.0,18.2857,18.3157,18.2857,18.3007,75700.0
2012-10-04 14:45:00,24.42,24.44,24.41,24.42,75800.0,18.3007,18.3157,18.2932,18.3007,75800.0
2012-10-04 14:50:00,24.42,24.44,24.41,24.43,106300.0,18.3007,18.3157,18.2932,18.3082,106300.0
2012-10-04 14:55:00,24.43,24.46,24.43,24.45,90100.0,18.3082,18.3307,18.3082,18.3232,90100.0
2012-10-04 15:00:00,24.45,24.49,24.45,24.47,60400.0,18.3232,18.3532,18.3232,18.3382,60400.0
2012-10-04 15:05:00,24.47,24.48,24.47,24.47,30900.0,18.3382,18.3457,18.3382,18.3382,30900.0
2012-10-04 15:10:00,24.48,24.48,24.45,24.45,65400.0,18.3457,18.3457,18.3232,18.3232,65400.0
2012-10-04 15:15:00,24.45,24.5,24.45,24.47,152100.0,18.3232,18.3607,18.3232,18.3382,152100.0
2012-10-04 15:20:00,24.47,24.5,24.47,24.5,91000.0,18.3382,18.3607,18.3382,18.3607,91000.0
2012-10-04 15:25:00,24.49,24.53,24.48,24.48,185400.0,18.3532,18.3831,18.3457,18.3457,185400.0
2012-10-04 15:30:00,24.48,24.53,24.48,24.5,150500.0,18.3457,18.3831,18.3457,18.3607,150500.0
2012-10-04 15:35:00,24.51,24.55,24.5,24.53,98400.0,18.3681,18.3981,18.3607,18.3831,98400.0
2012-10-04 15:40:00,24.53,24.56,24.53,24.55,168000.0,18.3831,18.4056,18.3831,18.3981,168000.0
2012-10-04 15:45:00,24.54,24.57,24.53,24.57,237300.0,18.3906,18.4131,18.3831,18.4131,237300.0
2012-10-04 15:50:00,24.57,24.57,24.54,24.55,322000.0,18.4131,18.4131,18.3906,18.3981,322000.0
2012-10-04 15:55:00,24.55,24.67,24.54,24.67,924100.0,18.3981,18.4881,18.3906,18.4881,924100.0
2012-10-05 09:30:00,24.88,25.25,24.87,25.24,698500.0,18.6454,18.9227,18.6379,18.9152,698500.0
2012-10-05 09:35:00,25.24,25.25,25.03,25.16,384000.0,18.9152,18.9227,18.7578,18.8553,384000.0
2012-10-05 09:40:00,25.16,25.19,25.1,25.11,492600.0,18.8553,18.8777,18.8103,18.8178,492600.0
2012-10-05 09:45:00,25.1,25.11,25.1,25.11,321700.0,18.8103,18.8178,18.8103,18.8178,321700.0
2012-10-05 09:50:00,25.11,25.38,25.1,25.37,605400.0,18.8178,19.0201,18.8103,19.0126,605400.0
2012-10-05 09:55:00,25.37,25.43,25.29,25.3,352100.0,19.0126,19.0576,18.9527,18.9602,352100.0
2012-10-05 10:00:00,25.29,25.3,25.16,25.25,283900.0,18.9527,18.9602,18.8553,18.9227,283900.0
2012-10-05 10:05:00,25.26,25.27,25.18,25.21,256600.0,18.9302,18.9377,18.8703,18.8927,256600.0
2012-10-05 10:10:00,25.21,25.31,25.2,25.29,387400.0,18.8927,18.9677,18.8852,18.9527,387400.0
2012-10-05 10:15:00,25.3,25.39,25.29,25.38,173900.0,18.9602,19.0276,18.9527,19.0201,173900.0
2012-10-05 10:20:00,25.39,25.42,25.38,25.4,134500.0,19.0276,19.0501,19.0201,19.0351,134500.0
2012-10-05 10:25:00,25.4,25.43,25.36,25.36,135900.0,19.0351,19.0576,19.0051,19.0051,135900.0
2012-10-05 10:30:00,25.36,25.38,25.34,25.36,307200.0,19.0051,19.0201,18.9902,19.0051,307200.0
2012-10-05 10:35:00,25.37,25.37,25.34,25.35,138900.0,19.0126,19.0126,18.9902,18.9977,138900.0
2012-10-05 10:40:00,25.35,25.38,25.25,25.3,503400.0,18.9977,19.0201,18.9227,18.9602,503400.0
2012-10-05 10:45:00,25.3,25.31,25.27,25.28,191700.0,18.9602,18.9677,18.9377,18.9452,191700.0
2012-10-05 10:50:00,25.29,25.32,25.28,25.31,108800.0,18.9527,18.9752,18.9452,18.9677,108800.0
2012-10-05 10:55:00,25.32,25.33,25.3,25.32,151600.0,18.9752,18.9827,18.9602,18.9752,151600.0
2012-10-05 11:00:00,25.31,25.33,25.3,25.3,173300.0,18.9677,18.9827,18.9602,18.9602,173300.0
2012-10-05 11:05:00,25.3,25.31,25.29,25.3,184600.0,18.9602,18.9677,18.9527,18.9602,184600.0
2012-10-05 11:10:00,25.3,25.3,25.26,25.27,123200.0,18.9602,18.9602,18.9302,18.9377,123200.0
2012-10-05 11:15:00,25.27,25.3,25.25,25.29,248300.0,18.9377,18.9602,18.9227,18.9527,248300.0
2012-10-05 11:20:00,25.28,25.29,25.27,25.28,64900.0,18.9452,18.9527,18.9377,18.9452,64900.0
2012-10-05 11:25:00,25.28,25.29,25.26,25.27,208000.0,18.9452,18.9527,18.9302,18.9377,208000.0
2012-10-05 11:30:00,25.26,25.31,25.24,25.31,207800.0,18.9302,18.9677,18.9152,18.9677,207800.0
2012-10-05 11:35:00,25.31,25.31,25.25,25.25,107500.0,18.9677,18.9677,18.9227,18.9227,107500.0
2012-10-05 11:40:00,25.25,25.26,25.23,25.24,116100.0,18.9227,18.9302,18.9077,18.9152,116100.0
2012-10-05 11:45:00,25.24,25.24,25.21,25.21,151500.0,18.9152,18.9152,18.8927,18.8927,151500.0
2012-10-05 11:50:00,25.21,25.22,25.18,25.18,144900.0,18.8927,18.9002,18.8703,18.8703,144900.0
2012-10-05 11:55:00,25.18,25.2,25.18,25.18,58700.0,18.8703,18.8852,18.8703,18.8703,58700.0
2012-10-05 12:00:00,25.18,25.18,25.1,25.1,116800.0,18.8703,18.8703,18.8103,18.8103,116800.0
2012-10-05 12:05:00,25.11,25.16,25.1,25.12,272100.0,18.8178,18.8553,18.8103,18.8253,272100.0
2012-10-05 12:10:00,25.12,25.14,25.1,25.1,142400.0,18.8253,18.8403,18.8103,18.8103,142400.0
2012-10-05 12:15:00,25.1,25.13,25.05,25.05,157400.0,18.8103,18.8328,18.7728,18.7728,157400.0
2012-10-05 12:20:00,25.05,25.06,24.99,24.99,124700.0,18.7728,18.7803,18.7279,18.7279,124700.0
2012-10-05 12:25:00,25.0,25.02,24.99,25.0,97500.0,18.7354,18.7503,18.7279,18.7354,97500.0
2012-10-05 12:30:00,25.01,25.09,24.99,25.05,159100.0,18.7429,18.8028,18.7279,18.7728,159100.0
2012-10-05 12:35:00,25.05,25.09,25.05,25.09,112000.0,18.7728,18.8028,18.7728,18.8028,112000.0
2012-10-05 12:40:00,25.09,25.11,25.07,25.07,68000.0,18.8028,18.8178,18.7878,18.7878,68000.0
2012-10-05 12:45:00,25.08,25.08,25.04,25.05,69900.0,18.7953,18.7953,18.7653,18.7728,69900.0
2012-10-05 12:50:00,25.05,25.09,25.05,25.09,90400.0,18.7728,18.8028,18.7728,18.8028,90400.0
2012-10-05 12:55:00,25.07,25.08,25.04,25.04,88100.0,18.7878,18.7953,18.7653,18.7653,88100.0
2012-10-05 13:00:00,25.04,25.04,24.99,25.02,90900.0,18.7653,18.7653,18.7279,18.7503,90900.0
2012-10-05 13:05:00,25.03,25.03,24.98,24.99,141000.0,18.7578,18.7578,18.7204,18.7279,141000.0
2012-10-05 13:10:00,24.99,25.0,24.94,24.97,97100.0,18.7279,18.7354,18.6904,18.7129,97100.0
2012-10-05 13:15:00,24.98,25.02,24.97,25.0,86800.0,18.7204,18.7503,18.7129,18.7354,86800.0
2012-10-05 13:20:00,25.0,25.0,24.98,24.98,55700.0,18.7354,18.7354,18.7204,18.7204,55700.0
2012-10-05 13:25:00,24.98,24.99,24.81,24.89,209600.0,18.7204,18.7279,18.593,18.6529,209600.0
2012-10-05 13:30:00,24.89,24.95,24.88,24.94,78200.0,18.6529,18.6979,18.6454,18.6904,78200.0
2012-10-05 13:35:00,24.93,24.94,24.91,24.92,36300.0,18.6829,18.6904,18.6679,18.6754,36300.0
2012-10-05 13:40:00,24.93,24.93,24.88,24.9,84600.0,18.6829,18.6829,18.6454,18.6604,84600.0
2012-10-05 13:45:00,24.9,24.9,24.87,24.87,53200.0,18.6604,18.6604,18.6379,18.6379,53200.0
2012-10-05 13:50:00,24.87,24.88,24.85,24.87,53500.0,18.6379,18.6454,18.6229,18.6379,53500.0
2012-10-05 13:55:00,24.87,24.89,24.86,24.89,36800.0,18.6379,18.6529,18.6304,18.6529,36800.0
2012-10-05 14:00:00,24.89,24.9,24.88,24.9,65200.0,18.6529,18.6604,18.6454,18.6604,65200.0
2012-10-05 14:05:00,24.89,24.9,24.85,24.85,95000.0,18.6529,18.6604,18.6229,18.6229,95000.0
2012-10-05 14:10:00,24.85,24.86,24.79,24.86,123500.0,18.6229,18.6304,18.578,18.6304,123500.0
2012-10-05 14:15:00,24.86,24.88,24.86,24.88,35000.0,18.6304,18.6454,18.6304,18.6454,35000.0
2012-10-05 14:20:00,24.88,24.89,24.84,24.84,107000.0,18.6454,18.6529,18.6155,18.6155,107000.0
2012-10-05 14:25:00,24.84,24.84,24.79,24.79,133300.0,18.6155,18.6155,18.578,18.578,133300.0
2012-10-05 14:30:00,24.8,24.83,24.79,24.83,65400.0,18.5855,18.608,18.578,18.608,65400.0
2012-10-05 14:35:00,24.83,24.83,24.76,24.77,80600.0,18.608,18.608,18.5555,18.563,80600.0
2012-10-05 14:40:00,24.77,24.8,24.76,24.79,36100.0,18.563,18.5855,18.5555,18.578,36100.0
2012-10-05 14:45:00,24.8,24.84,24.78,24.79,106600.0,18.5855,18.6155,18.5705,18.578,106600.0
2012-10-05 14:50:00,24.79,24.79,24.66,24.67,155900.0,18.578,18.578,18.4806,18.4881,155900.0
2012-10-05 14:55:00,24.67,24.68,24.66,24.67,235600.0,18.4881,18.4955,18.4806,18.4881,235600.0
2012-10-05 15:00:00,24.66,24.67,24.58,24.63,276600.0,18.4806,18.4881,18.4206,18.4581,276600.0
2012-10-05 15:05:00,24.63,24.64,24.63,24.63,60500.0,18.4581,18.4656,18.4581,18.4581,60500.0
2012-10-05 15:10:00,24.63,24.63,24.57,24.62,175800.0,18.4581,18.4581,18.4131,18.4506,175800.0
2012-10-05 15:15:00,24.61,24.62,24.59,24.61,109600.0,18.4431,18.4506,18.4281,18.4431,109600.0
2012-10-05 15:20:00,24.62,24.7,24.61,24.69,181400.0,18.4506,18.5105,18.4431,18.503,181400.0
2012-10-05 15:25:00,24.69,24.71,24.67,24.71,187600.0,18.503,18.518,18.4881,18.518,187600.0
2012-10-05 15:30:00,24.71,24.73,24.71,24.72,252000.0,18.518,18.533,18.518,18.5255,252000.0
2012-10-05 15:35:00,24.71,24.72,24.65,24.65,233400.0,18.518,18.5255,18.4731,18.4731,233400.0
2012-10-05 15:40:00,24.65,24.69,24.65,24.65,139600.0,18.4731,18.503,18.4731,18.4731,139600.0
2012-10-05 15:45:00,24.66,24.69,24.66,24.68,202800.0,18.4806,18.503,18.4806,18.4955,202800.0
2012-10-05 15:50:00,24.69,24.73,24.68,24.73,249600.0,18.503,18.533,18.4955,18.533,249600.0
2012-10-05 15:55:00,24.72,24.82,24.71,24.8,636800.0,18.5255,18.6005,18.518,18.5855,636800.0
2012-10-08 09:30:00,24.7,24.79,24.58,24.58,107000.0,18.5105,18.578,18.4206,18.4206,107000.0
2012-10-08 09:35:00,24.57,24.66,24.56,24.63,201400.0,18.4131,18.4806,18.4056,18.4581,201400.0
2012-10-08 09:40:00,24.63,24.64,24.54,24.59,169300.0,18.4581,18.4656,18.3906,18.4281,169300.0
2012-10-08 09:45:00,24.6,24.65,24.59,24.61,101200.0,18.4356,18.4731,18.4281,18.4431,101200.0
2012-10-08 09:50:00,24.6,24.6,24.51,24.6,83800.0,18.4356,18.4356,18.3681,18.4356,83800.0
2012-10-08 09:55:00,24.6,24.68,24.58,24.6,159700.0,18.4356,18.4955,18.4206,18.4356,159700.0
2012-10-08 10:00:00,24.61,24.74,24.61,24.69,96200.0,18.4431,18.5405,18.4431,18.503,96200.0
2012-10-08 10:05:00,24.69,24.73,24.63,24.71,263000.0,18.503,18.533,18.4581,18.518,263000.0
2012-10-08 10:10:00,24.72,24.72,24.65,24.69,206700.0,18.5255,18.5255,18.4731,18.503,206700.0
2012-10-08 10:15:00,24.69,24.69,24.65,24.65,63100.0,18.503,18.503,18.4731,18.4731,63100.0
2012-10-08 10:20:00,24.66,24.68,24.63,24.65,104000.0,18.4806,18.4955,18.4581,18.4731,104000.0
2012-10-08 10:25:00,24.65,24.66,24.64,24.64,55100.0,18.4731,18.4806,18.4656,18.4656,55100.0
2012-10-08 10:30:00,24.64,24.7,24.63,24.68,134300.0,18.4656,18.5105,18.4581,18.4955,134300.0
2012-10-08 10:35:00,24.68,24.76,24.67,24.75,166100.0,18.4955,18.5555,18.4881,18.548,166100.0
2012-10-08 10:40:00,24.75,24.81,24.75,24.79,120000.0,18.548,18.593,18.548,18.578,120000.0
2012-10-08 10:45:00,24.79,24.79,24.72,24.72,79700.0,18.578,18.578,18.5255,18.5255,79700.0
2012-10-08 10:50:00,24.72,24.75,24.72,24.73,36200.0,18.5255,18.548,18.5255,18.533,36200.0
2012-10-08 10:55:00,24.73,24.74,24.67,24.7,86800.0,18.533,18.5405,18.4881,18.5105,86800.0
2012-10-08 11:00:00,24.7,24.73,24.69,24.71,33500.0,18.5105,18.533,18.503,18.518,33500.0
2012-10-08 11:05:00,24.71,24.71,24.65,24.65,48100.0,18.518,18.518,18.4731,18.4731,48100.0
2012-10-08 11:10:00,24.65,24.73,24.65,24.72,81400.0,18.4731,18.533,18.4731,18.5255,81400.0
2012-10-08 11:15:00,24.71,24.72,24.7,24.7,38100.0,18.518,18.5255,18.5105,18.5105,38100.0
2012-10-08 11:20:00,24.7,24.73,24.7,24.73,32400.0,18.5105,18.533,18.5105,18.533,32400.0
2012-10-08 11:25:00,24.73,24.75,24.7,24.72,82300.0,18.533,18.548,18.5105,18.5255,82300.0
2012-10-08 11:30:00,24.72,24.72,24.64,24.65,45200.0,18.5255,18.5255,18.4656,18.4731,45200.0
2012-10-08 11:35:00,24.65,24.72,24.65,24.68,43900.0,18.4731,18.5255,18.4731,18.4955,43900.0
2012-10-08 11:40:00,24.68,24.69,24.68,24.68,36600.0,18.4955,18.503,18.4955,18.4955,36600.0
2012-10-08 11:45:00,24.68,24.68,24.65,24.67,39800.0,18.4955,18.4955,18.4731,18.4881,39800.0
2012-10-08 11:50:00,24.67,24.7,24.66,24.68,42600.0,18.4881,18.5105,18.4806,18.4955,42600.0
2012-10-08 11:55:00,24.68,24.69,24.66,24.68,23300.0,18.4955,18.503,18.4806,18.4955,23300.0
2012-10-08 12:00:00,24.68,24.68,24.65,24.65,60100.0,18.4955,18.4955,18.4731,18.4731,60100.0
2012-10-08 12:05:00,24.65,24.69,24.65,24.66,25300.0,18.4731,18.503,18.4731,18.4806,25300.0
2012-10-08 12:10:00,24.66,24.7,24.66,24.67,35600.0,18.4806,18.5105,18.4806,18.4881,35600.0
2012-10-08 12:15:00,24.66,24.71,24.66,24.68,148800.0,18.4806,18.518,18.4806,18.4955,148800.0
2012-10-08 12:20:00,24.68,24.69,24.67,24.67,14900.0,18.4955,18.503,18.4881,18.4881,14900.0
2012-10-08 12:25:00,24.67,24.71,24.66,24.69,49800.0,18.4881,18.518,18.4806,18.503,49800.0
2012-10-08 12:30:00,24.69,24.7,24.69,24.69,8600.0,18.503,18.5105,18.503,18.503,8600.0
2012-10-08 12:35:00,24.69,24.7,24.66,24.66,47000.0,18.503,18.5105,18.4806,18.4806,47000.0
2012-10-08 12:40:00,24.66,24.67,24.64,24.65,101600.0,18.4806,18.4881,18.4656,18.4731,101600.0
2012-10-08 12:45:00,24.65,24.66,24.63,24.64,29100.0,18.4731,18.4806,18.4581,18.4656,29100.0
2012-10-08 12:50:00,24.65,24.65,24.62,24.63,81200.0,18.4731,18.4731,18.4506,18.4581,81200.0
2012-10-08 12:55:00,24.63,24.68,24.63,24.66,69600.0,18.4581,18.4955,18.4581,18.4806,69600.0
2012-10-08 13:00:00,24.67,24.67,24.63,24.63,40900.0,18.4881,18.4881,18.4581,18.4581,40900.0
2012-10-08 13:05:00,24.63,24.64,24.62,24.62,36100.0,18.4581,18.4656,18.4506,18.4506,36100.0
2012-10-08 13:10:00,24.62,24.62,24.58,24.59,60300.0,18.4506,18.4506,18.4206,18.4281,60300.0
2012-10-08 13:15:00,24.6,24.65,24.6,24.64,47500.0,18.4356,18.4731,18.4356,18.4656,47500.0
2012-10-08 13:20:00,24.64,24.65,24.61,24.63,44400.0,18.4656,18.4731,18.4431,18.4581,44400.0
2012-10-08 13:25:00,24.63,24.65,24.62,24.63,22500.0,18.4581,18.4731,18.4506,18.4581,22500.0
2012-10-08 13:30:00,24.62,24.65,24.62,24.65,22900.0,18.4506,18.4731,18.4506,18.4731,22900.0
2012-10-08 13:35:00,24.65,24.65,24.61,24.62,26600.0,18.4731,18.4731,18.4431,18.4506,26600.0
2012-10-08 13:40:00,24.62,24.64,24.61,24.63,32400.0,18.4506,18.4656,18.4431,18.4581,32400.0
2012-10-08 13:45:00,24.63,24.64,24.62,24.62,16000.0,18.4581,18.4656,18.4506,18.4506,16000.0
2012-10-08 13:50:00,24.63,24.64,24.61,24.62,53600.0,18.4581,18.4656,18.4431,18.4506,53600.0
2012-10-08 13:55:00,24.62,24.63,24.6,24.61,79900.0,18.4506,18.4581,18.4356,18.4431,79900.0
2012-10-08 14:00:00,24.6,24.61,24.59,24.6,65100.0,18.4356,18.4431,18.4281,18.4356,65100.0
2012-10-08 14:05:00,24.61,24.62,24.58,24.6,60300.0,18.4431,18.4506,18.4206,18.4356,60300.0
2012-10-08 14:10:00,24.6,24.65,24.59,24.61,104700.0,18.4356,18.4731,18.4281,18.4431,104700.0
2012-10-08 14:15:00,24.61,24.62,24.58,24.61,44200.0,18.4431,18.4506,18.4206,18.4431,44200.0
2012-10-08 14:20:00,24.61,24.61,24.59,24.6,45100.0,18.4431,18.4431,18.4281,18.4356,45100.0
2012-10-08 14:25:00,24.6,24.6,24.57,24.57,52300.0,18.4356,18.4356,18.4131,18.4131,52300.0
2012-10-08 14:30:00,24.58,24.6,24.55,24.58,90600.0,18.4206,18.4356,18.3981,18.4206,90600.0
2012-10-08 14:35:00,24.58,24.58,24.55,24.55,33900.0,18.4206,18.4206,18.3981,18.3981,33900.0
2012-10-08 14:40:00,24.56,24.57,24.55,24.57,27900.0,18.4056,18.4131,18.3981,18.4131,27900.0
2012-10-08 14:45:00,24.57,24.59,24.54,24.57,63500.0,18.4131,18.4281,18.3906,18.4131,63500.0
2012-10-08 14:50:00,24.56,24.59,24.55,24.59,66500.0,18.4056,18.4281,18.3981,18.4281,66500.0
2012-10-08 14:55:00,24.58,24.6,24.57,24.58,357500.0,18.4206,18.4356,18.4131,18.4206,357500.0
2012-10-08 15:00:00,24.58,24.61,24.58,24.6,76000.0,18.4206,18.4431,18.4206,18.4356,76000.0
2012-10-08 15:05:00,24.6,24.61,24.57,24.59,42100.0,18.4356,18.4431,18.4131,18.4281,42100.0
2012-10-08 15:10:00,24.58,24.6,24.58,24.59,55600.0,18.4206,18.4356,18.4206,18.4281,55600.0
2012-10-08 15:15:00,24.59,24.65,24.59,24.59,75500.0,18.4281,18.4731,18.4281,18.4281,75500.0
2012-10-08 15:20:00,24.6,24.62,24.59,24.59,54000.0,18.4356,18.4506,18.4281,18.4281,54000.0
2012-10-08 15:25:00,24.59,24.6,24.58,24.58,55000.0,18.4281,18.4356,18.4206,18.4206,55000.0
2012-10-08 15:30:00,24.59,24.6,24.57,24.58,54200.0,18.4281,18.4356,18.4131,18.4206,54200.0
2012-10-08 15:35:00,24.58,24.62,24.58,24.61,96000.0,18.4206,18.4506,18.4206,18.4431,96000.0
2012-10-08 15:40:00,24.61,24.61,24.58,24.59,117000.0,18.4431,18.4431,18.4206,18.4281,117000.0
2012-10-08 15:45:00,24.59,24.61,24.57,24.59,84000.0,18.4281,18.4431,18.4131,18.4281,84000.0
2012-10-08 15:50:00,24.58,24.6,24.57,24.58,122600.0,18.4206,18.4356,18.4131,18.4206,122600.0
2012-10-08 15:55:00,24.58,24.6,24.57,24.57,301500.0,18.4206,18.4356,18.4131,18.4131,301500.0
2012-10-09 09:30:00,24.74,24.86,24.57,24.72,177000.0,18.5405,18.6304,18.4131,18.5255,177000.0
2012-10-09 09:35:00,24.73,24.79,24.66,24.72,186500.0,18.533,18.578,18.4806,18.5255,186500.0
2012-10-09 09:40:00,24.72,24.73,24.65,24.68,110000.0,18.5255,18.533,18.4731,18.4955,110000.0
2012-10-09 09:45:00,24.68,24.7,24.64,24.64,117600.0,18.4955,18.5105,18.4656,18.4656,117600.0
2012-10-09 09:50:00,24.64,24.72,24.62,24.72,460900.0,18.4656,18.5255,18.4506,18.5255,460900.0
2012-10-09 09:55:00,24.72,24.76,24.69,24.73,200200.0,18.5255,18.5555,18.503,18.533,200200.0
2012-10-09 10:00:00,24.73,24.75,24.65,24.65,117100.0,18.533,18.548,18.4731,18.4731,117100.0
2012-10-09 10:05:00,24.66,24.68,24.64,24.66,181700.0,18.4806,18.4955,18.4656,18.4806,181700.0
2012-10-09 10:10:00,24.66,24.68,24.66,24.66,144400.0,18.4806,18.4955,18.4806,18.4806,144400.0
2012-10-09 10:15:00,24.66,24.7,24.66,24.66,146200.0,18.4806,18.5105,18.4806,18.4806,146200.0
2012-10-09 10:20:00,24.66,24.7,24.65,24.66,128600.0,18.4806,18.5105,18.4731,18.4806,128600.0
2012-10-09 10:25:00,24.66,24.68,24.61,24.61,104300.0,18.4806,18.4955,18.4431,18.4431,104300.0
2012-10-09 10:30:00,24.62,24.64,24.59,24.6,121200.0,18.4506,18.4656,18.4281,18.4356,121200.0
2012-10-09 10:35:00,24.6,24.6,24.52,24.52,94800.0,18.4356,18.4356,18.3756,18.3756,94800.0
2012-10-09 10:40:00,24.52,24.52,24.41,24.44,154100.0,18.3756,18.3756,18.2932,18.3157,154100.0
2012-10-09 10:45:00,24.45,24.49,24.34,24.35,128000.0,18.3232,18.3532,18.2407,18.2482,128000.0
2012-10-09 10:50:00,24.35,24.36,24.33,24.33,150300.0,18.2482,18.2557,18.2333,18.2333,150300.0
2012-10-09 10:55:00,24.34,24.35,24.3,24.34,103600.0,18.2407,18.2482,18.2108,18.2407,103600.0
2012-10-09 11:00:00,24.35,24.36,24.31,24.33,52900.0,18.2482,18.2557,18.2183,18.2333,52900.0
2012-10-09 11:05:00,24.33,24.34,24.33,24.34,74900.0,18.2333,18.2407,18.2333,18.2407,74900.0
2012-10-09 11:10:00,24.33,24.34,24.3,24.31,150300.0,18.2333,18.2407,18.2108,18.2183,150300.0
2012-10-09 11:15:00,24.31,24.32,24.27,24.27,102100.0,18.2183,18.2258,18.1883,18.1883,102100.0
2012-10-09 11:20:00,24.28,24.34,24.27,24.33,74200.0,18.1958,18.2407,18.1883,18.2333,74200.0
2012-10-09 11:25:00,24.33,24.41,24.31,24.4,186400.0,18.2333,18.2932,18.2183,18.2857,186400.0
2012-10-09 11:30:00,24.4,24.46,24.37,24.42,104100.0,18.2857,18.3307,18.2632,18.3007,104100.0
2012-10-09 11:35:00,24.43,24.45,24.43,24.44,30200.0,18.3082,18.3232,18.3082,18.3157,30200.0
2012-10-09 11:40:00,24.44,24.44,24.39,24.39,43700.0,18.3157,18.3157,18.2782,18.2782,43700.0
2012-10-09 11:45:00,24.4,24.4,24.35,24.38,53300.0,18.2857,18.2857,18.2482,18.2707,53300.0
2012-10-09 11:50:00,24.37,24.39,24.36,24.39,10200.0,18.2632,18.2782,18.2557,18.2782,10200.0
2012-10-09 11:55:00,24.38,24.41,24.37,24.4,19900.0,18.2707,18.2932,18.2632,18.2857,19900.0
2012-10-09 12:00:00,24.4,24.42,24.37,24.38,25900.0,18.2857,18.3007,18.2632,18.2707,25900.0
2012-10-09 12:05:00,24.37,24.39,24.33,24.33,50300.0,18.2632,18.2782,18.2333,18.2333,50300.0
2012-10-09 12:10:00,24.34,24.43,24.32,24.41,66100.0,18.2407,18.3082,18.2258,18.2932,66100.0
2012-10-09 12:15:00,24.41,24.43,24.39,24.41,21000.0,18.2932,18.3082,18.2782,18.2932,21000.0
2012-10-09 12:20:00,24.4,24.43,24.39,24.41,23700.0,18.2857,18.3082,18.2782,18.2932,23700.0
2012-10-09 12:25:00,24.41,24.43,24.4,24.42,22400.0,18.2932,18.3082,18.2857,18.3007,22400.0
2012-10-09 12:30:00,24.43,24.44,24.41,24.41,10700.0,18.3082,18.3157,18.2932,18.2932,10700.0
2012-10-09 12:35:00,24.41,24.42,24.39,24.39,65000.0,18.2932,18.3007,18.2782,18.2782,65000.0
2012-10-09 12:40:00,24.39,24.43,24.38,24.41,74200.0,18.2782,18.3082,18.2707,18.2932,74200.0
2012-10-09 12:45:00,24.41,24.41,24.38,24.41,49400.0,18.2932,18.2932,18.2707,18.2932,49400.0
2012-10-09 12:50:00,24.4,24.41,24.36,24.37,27500.0,18.2857,18.2932,18.2557,18.2632,27500.0
2012-10-09 12:55:00,24.37,24.37,24.32,24.35,67600.0,18.2632,18.2632,18.2258,18.2482,67600.0
2012-10-09 13:00:00,24.36,24.39,24.35,24.37,29800.0,18.2557,18.2782,18.2482,18.2632,29800.0
2012-10-09 13:05:00,24.36,24.37,24.35,24.36,47200.0,18.2557,18.2632,18.2482,18.2557,47200.0
2012-10-09 13:10:00,24.36,24.41,24.36,24.41,101300.0,18.2557,18.2932,18.2557,18.2932,101300.0
2012-10-09 13:15:00,24.41,24.44,24.39,24.42,32600.0,18.2932,18.3157,18.2782,18.3007,32600.0
2012-10-09 13:20:00,24.41,24.44,24.4,24.44,43500.0,18.2932,18.3157,18.2857,18.3157,43500.0
2012-10-09 13:25:00,24.44,24.45,24.42,24.42,27000.0,18.3157,18.3232,18.3007,18.3007,27000.0
2012-10-09 13:30:00,24.42,24.43,24.4,24.4,42400.0,18.3007,18.3082,18.2857,18.2857,42400.0
2012-10-09 13:35:00,24.4,24.44,24.4,24.43,20200.0,18.2857,18.3157,18.2857,18.3082,20200.0
2012-10-09 13:40:00,24.44,24.44,24.4,24.4,58600.0,18.3157,18.3157,18.2857,18.2857,58600.0
2012-10-09 13:45:00,24.41,24.42,24.4,24.41,18200.0,18.2932,18.3007,18.2857,18.2932,18200.0
2012-10-09 13:50:00,24.41,24.44,24.4,24.4,47800.0,18.2932,18.3157,18.2857,18.2857,47800.0
2012-10-09 13:55:00,24.41,24.43,24.4,24.41,27100.0,18.2932,18.3082,18.2857,18.2932,27100.0
2012-10-09 14:00:00,24.4,24.43,24.4,24.41,32700.0,18.2857,18.3082,18.2857,18.2932,32700.0
2012-10-09 14:05:00,24.42,24.44,24.41,24.44,17700.0,18.3007,18.3157,18.2932,18.3157,17700.0
2012-10-09 14:10:00,24.43,24.44,24.42,24.43,14200.0,18.3082,18.3157,18.3007,18.3082,14200.0
2012-10-09 14:15:00,24.42,24.45,24.39,24.45,113900.0,18.3007,18.3232,18.2782,18.3232,113900.0
2012-10-09 14:20:00,24.45,24.46,24.42,24.44,44900.0,18.3232,18.3307,18.3007,18.3157,44900.0
2012-10-09 14:25:00,24.44,24.48,24.43,24.45,32600.0,18.3157,18.3457,18.3082,18.3232,32600.0
2012-10-09 14:30:00,24.45,24.46,24.44,24.46,46700.0,18.3232,18.3307,18.3157,18.3307,46700.0
2012-10-09 14:35:00,24.46,24.48,24.44,24.48,159600.0,18.3307,18.3457,18.3157,18.3457,159600.0
2012-10-09 14:40:00,24.48,24.48,24.43,24.46,51700.0,18.3457,18.3457,18.3082,18.3307,51700.0
2012-10-09 14:45:00,24.47,24.49,24.46,24.47,21200.0,18.3382,18.3532,18.3307,18.3382,21200.0
2012-10-09 14:50:00,24.47,24.49,24.45,24.49,35800.0,18.3382,18.3532,18.3232,18.3532,35800.0
2012-10-09 14:55:00,24.49,24.51,24.46,24.5,46900.0,18.3532,18.3681,18.3307,18.3607,46900.0
2012-10-09 15:00:00,24.5,24.51,24.47,24.47,56000.0,18.3607,18.3681,18.3382,18.3382,56000.0
2012-10-09 15:05:00,24.48,24.5,24.47,24.48,34700.0,18.3457,18.3607,18.3382,18.3457,34700.0
2012-10-09 15:10:00,24.48,24.5,24.47,24.49,164600.0,18.3457,18.3607,18.3382,18.3532,164600.0
2012-10-09 15:15:00,24.5,24.51,24.46,24.47,71900.0,18.3607,18.3681,18.3307,18.3382,71900.0
2012-10-09 15:20:00,24.48,24.5,24.43,24.44,115000.0,18.3457,18.3607,18.3082,18.3157,115000.0
2012-10-09 15:25:00,24.45,24.46,24.42,24.46,74500.0,18.3232,18.3307,18.3007,18.3307,74500.0
2012-10-09 15:30:00,24.46,24.46,24.4,24.44,75700.0,18.3307,18.3307,18.2857,18.3157,75700.0
2012-10-09 15:35:00,24.44,24.46,24.41,24.43,211400.0,18.3157,18.3307,18.2932,18.3082,211400.0
2012-10-09 15:40:00,24.43,24.47,24.41,24.41,104500.0,18.3082,18.3382,18.2932,18.2932,104500.0
2012-10-09 15:45:00,24.42,24.44,24.4,24.41,98000.0,18.3007,18.3157,18.2857,18.2932,98000.0
2012-10-09 15:50:00,24.42,24.42,24.36,24.38,143100.0,18.3007,18.3007,18.2557,18.2707,143100.0
2012-10-09 15:55:00,24.38,24.39,24.36,24.37,165200.0,18.2707,18.2782,18.2557,18.2632,165200.0
2012-10-10 09:30:00,24.41,24.58,24.35,24.39,169200.0,18.2932,18.4206,18.2482,18.2782,169200.0
2012-10-10 09:35:00,24.39,24.4,24.29,24.29,101600.0,18.2782,18.2857,18.2033,18.2033,101600.0
2012-10-10 09:40:00,24.3,24.31,24.1,24.31,165500.0,18.2108,18.2183,18.0609,18.2183,165500.0
2012-10-10 09:45:00,24.32,24.37,24.26,24.37,91000.0,18.2258,18.2632,18.1808,18.2632,91000.0
2012-10-10 09:50:00,24.36,24.4,24.36,24.39,53500.0,18.2557,18.2857,18.2557,18.2782,53500.0
2012-10-10 09:55:00,24.39,24.4,24.3,24.34,48200.0,18.2782,18.2857,18.2108,18.2407,48200.0
2012-10-10 10:00:00,24.35,24.36,24.32,24.33,61900.0,18.2482,18.2557,18.2258,18.2333,61900.0
2012-10-10 10:05:00,24.34,24.35,24.32,24.33,35700.0,18.2407,18.2482,18.2258,18.2333,35700.0
2012-10-10 10:10:00,24.33,24.38,24.32,24.32,72800.0,18.2333,18.2707,18.2258,18.2258,72800.0
2012-10-10 10:15:00,24.33,24.34,24.3,24.31,88000.0,18.2333,18.2407,18.2108,18.2183,88000.0
2012-10-10 10:20:00,24.31,24.36,24.31,24.36,38800.0,18.2183,18.2557,18.2183,18.2557,38800.0
2012-10-10 10:25:00,24.36,24.42,24.36,24.42,71900.0,18.2557,18.3007,18.2557,18.3007,71900.0
2012-10-10 10:30:00,24.42,24.43,24.35,24.36,100000.0,18.3007,18.3082,18.2482,18.2557,100000.0
2012-10-10 10:35:00,24.36,24.39,24.33,24.34,125400.0,18.2557,18.2782,18.2333,18.2407,125400.0
2012-10-10 10:40:00,24.35,24.35,24.29,24.3,88500.0,18.2482,18.2482,18.2033,18.2108,88500.0
2012-10-10 10:45:00,24.29,24.31,24.27,24.28,49600.0,18.2033,18.2183,18.1883,18.1958,49600.0
2012-10-10 10:50:00,24.29,24.31,24.26,24.31,64400.0,18.2033,18.2183,18.1808,18.2183,64400.0
2012-10-10 10:55:00,24.31,24.32,24.28,24.29,37700.0,18.2183,18.2258,18.1958,18.2033,37700.0
2012-10-10 11:00:00,24.29,24.3,24.26,24.26,68000.0,18.2033,18.2108,18.1808,18.1808,68000.0
2012-10-10 11:05:00,24.26,24.32,24.26,24.31,51000.0,18.1808,18.2258,18.1808,18.2183,51000.0
2012-10-10 11:10:00,24.31,24.32,24.3,24.3,30200.0,18.2183,18.2258,18.2108,18.2108,30200.0
2012-10-10 11:15:00,24.31,24.31,24.27,24.28,56600.0,18.2183,18.2183,18.1883,18.1958,56600.0
2012-10-10 11:20:00,24.28,24.28,24.27,24.28,32300.0,18.1958,18.1958,18.1883,18.1958,32300.0
2012-10-10 11:25:00,24.27,24.32,24.27,24.31,104200.0,18.1883,18.2258,18.1883,18.2183,104200.0
2012-10-10 11:30:00,24.31,24.32,24.28,24.29,51100.0,18.2183,18.2258,18.1958,18.2033,51100.0
2012-10-10 11:35:00,24.28,24.28,24.26,24.27,25700.0,18.1958,18.1958,18.1808,18.1883,25700.0
2012-10-10 11:40:00,24.27,24.32,24.26,24.3,46900.0,18.1883,18.2258,18.1808,18.2108,46900.0
2012-10-10 11:45:00,24.31,24.31,24.29,24.3,20900.0,18.2183,18.2183,18.2033,18.2108,20900.0
2012-10-10 11:50:00,24.3,24.3,24.26,24.26,176300.0,18.2108,18.2108,18.1808,18.1808,176300.0
2012-10-10 11:55:00,24.26,24.27,24.2,24.2,130300.0,18.1808,18.1883,18.1358,18.1358,130300.0
2012-10-10 12:00:00,24.21,24.23,24.19,24.23,76000.0,18.1433,18.1583,18.1283,18.1583,76000.0
2012-10-10 12:05:00,24.23,24.24,24.22,24.23,17700.0,18.1583,18.1658,18.1508,18.1583,17700.0
2012-10-10 12:10:00,24.24,24.27,24.23,24.25,40400.0,18.1658,18.1883,18.1583,18.1733,40400.0
2012-10-10 12:15:00,24.25,24.25,24.2,24.22,28700.0,18.1733,18.1733,18.1358,18.1508,28700.0
2012-10-10 12:20:00,24.22,24.25,24.2,24.25,14200.0,18.1508,18.1733,18.1358,18.1733,14200.0
2012-10-10 12:25:00,24.25,24.26,24.23,24.25,27700.0,18.1733,18.1808,18.1583,18.1733,27700.0
2012-10-10 12:30:00,24.25,24.26,24.24,24.24,35500.0,18.1733,18.1808,18.1658,18.1658,35500.0
2012-10-10 12:35:00,24.24,24.25,24.2,24.25,93200.0,18.1658,18.1733,18.1358,18.1733,93200.0
2012-10-10 12:40:00,24.25,24.27,24.25,24.25,25400.0,18.1733,18.1883,18.1733,18.1733,25400.0
2012-10-10 12:45:00,24.26,24.27,24.24,24.26,27100.0,18.1808,18.1883,18.1658,18.1808,27100.0
2012-10-10 12:50:00,24.26,24.29,24.25,24.27,29900.0,18.1808,18.2033,18.1733,18.1883,29900.0
2012-10-10 12:55:00,24.26,24.27,24.22,24.23,43400.0,18.1808,18.1883,18.1508,18.1583,43400.0
2012-10-10 13:00:00,24.23,24.24,24.21,24.22,48100.0,18.1583,18.1658,18.1433,18.1508,48100.0
2012-10-10 13:05:00,24.21,24.23,24.2,24.21,74900.0,18.1433,18.1583,18.1358,18.1433,74900.0
2012-10-10 13:10:00,24.21,24.23,24.2,24.21,36400.0,18.1433,18.1583,18.1358,18.1433,36400.0
2012-10-10 13:15:00,24.22,24.25,24.21,24.22,60800.0,18.1508,18.1733,18.1433,18.1508,60800.0
2012-10-10 13:20:00,24.22,24.23,24.18,24.18,44500.0,18.1508,18.1583,18.1208,18.1208,44500.0
2012-10-10 13:25:00,24.18,24.2,24.16,24.19,114700.0,18.1208,18.1358,18.1059,18.1283,114700.0
2012-10-10 13:30:00,24.19,24.2,24.17,24.2,71200.0,18.1283,18.1358,18.1133,18.1358,71200.0
2012-10-10 13:35:00,24.2,24.21,24.17,24.18,50000.0,18.1358,18.1433,18.1133,18.1208,50000.0
2012-10-10 13:40:00,24.19,24.21,24.16,24.19,86100.0,18.1283,18.1433,18.1059,18.1283,86100.0
2012-10-10 13:45:00,24.19,24.22,24.17,24.22,47100.0,18.1283,18.1508,18.1133,18.1508,47100.0
2012-10-10 13:50:00,24.22,24.24,24.21,24.22,124900.0,18.1508,18.1658,18.1433,18.1508,124900.0
2012-10-10 13:55:00,24.22,24.23,24.2,24.2,65800.0,18.1508,18.1583,18.1358,18.1358,65800.0
2012-10-10 14:00:00,24.21,24.27,24.21,24.22,54600.0,18.1433,18.1883,18.1433,18.1508,54600.0
2012-10-10 14:05:00,24.23,24.27,24.22,24.26,36100.0,18.1583,18.1883,18.1508,18.1808,36100.0
2012-10-10 14:10:00,24.26,24.27,24.24,24.25,67200.0,18.1808,18.1883,18.1658,18.1733,67200.0
2012-10-10 14:15:00,24.26,24.28,24.26,24.27,11100.0,18.1808,18.1958,18.1808,18.1883,11100.0
2012-10-10 14:20:00,24.27,24.28,24.23,24.23,41300.0,18.1883,18.1958,18.1583,18.1583,41300.0
2012-10-10 14:25:00,24.24,24.25,24.23,24.23,28100.0,18.1658,18.1733,18.1583,18.1583,28100.0
2012-10-10 14:30:00,24.23,24.26,24.23,24.25,39300.0,18.1583,18.1808,18.1583,18.1733,39300.0
2012-10-10 14:35:00,24.24,24.25,24.2,24.22,44500.0,18.1658,18.1733,18.1358,18.1508,44500.0
2012-10-10 14:40:00,24.22,24.22,24.2,24.21,29700.0,18.1508,18.1508,18.1358,18.1433,29700.0
2012-10-10 14:45:00,24.21,24.24,24.19,24.23,112200.0,18.1433,18.1658,18.1283,18.1583,112200.0
2012-10-10 14:50:00,24.23,24.25,24.23,24.25,62500.0,18.1583,18.1733,18.1583,18.1733,62500.0
2012-10-10 14:55:00,24.24,24.25,24.23,24.23,70300.0,18.1658,18.1733,18.1583,18.1583,70300.0
2012-10-10 15:00:00,24.24,24.27,24.22,24.25,78300.0,18.1658,18.1883,18.1508,18.1733,78300.0
2012-10-10 15:05:00,24.25,24.26,24.22,24.25,132100.0,18.1733,18.1808,18.1508,18.1733,132100.0
2012-10-10 15:10:00,24.25,24.29,24.25,24.25,115100.0,18.1733,18.2033,18.1733,18.1733,115100.0
2012-10-10 15:15:00,24.26,24.27,24.23,24.25,99400.0,18.1808,18.1883,18.1583,18.1733,99400.0
2012-10-10 15:20:00,24.25,24.25,24.22,24.23,160600.0,18.1733,18.1733,18.1508,18.1583,160600.0
2012-10-10 15:25:00,24.23,24.28,24.22,24.23,151800.0,18.1583,18.1958,18.1508,18.1583,151800.0
2012-10-10 15:30:00,24.23,24.27,24.21,24.26,143100.0,18.1583,18.1883,18.1433,18.1808,143100.0
2012-10-10 15:35:00,24.26,24.27,24.23,24.23,140400.0,18.1808,18.1883,18.1583,18.1583,140400.0
2012-10-10 15:40:00,24.23,24.27,24.23,24.25,99300.0,18.1583,18.1883,18.1583,18.1733,99300.0
2012-10-10 15:45:00,24.25,24.25,24.24,24.24,95200.0,18.1733,18.1733,18.1658,18.1658,95200.0
2012-10-10 15:50:00,24.24,24.25,24.21,24.21,147400.0,18.1658,18.1733,18.1433,18.1433,147400.0
2012-10-10 15:55:00,24.22,24.25,24.2,24.24,323600.0,18.1508,18.1733,18.1358,18.1658,323600.0
2012-10-11 09:30:00,24.51,24.51,24.23,24.46,178800.0,18.3681,18.3681,18.1583,18.3307,178800.0
2012-10-11 09:35:00,24.48,24.55,24.46,24.52,107500.0,18.3457,18.3981,18.3307,18.3756,107500.0
2012-10-11 09:40:00,24.52,24.52,24.49,24.5,82200.0,18.3756,18.3756,18.3532,18.3607,82200.0
2012-10-11 09:45:00,24.5,24.53,24.49,24.5,86800.0,18.3607,18.3831,18.3532,18.3607,86800.0
2012-10-11 09:50:00,24.51,24.52,24.5,24.5,91500.0,18.3681,18.3756,18.3607,18.3607,91500.0
2012-10-11 09:55:00,24.5,24.55,24.5,24.52,71400.0,18.3607,18.3981,18.3607,18.3756,71400.0
2012-10-11 10:00:00,24.53,24.59,24.51,24.57,63800.0,18.3831,18.4281,18.3681,18.4131,63800.0
2012-10-11 10:05:00,24.57,24.58,24.55,24.56,67100.0,18.4131,18.4206,18.3981,18.4056,67100.0
2012-10-11 10:10:00,24.56,24.64,24.56,24.62,78600.0,18.4056,18.4656,18.4056,18.4506,78600.0
2012-10-11 10:15:00,24.62,24.71,24.61,24.69,219700.0,18.4506,18.518,18.4431,18.503,219700.0
2012-10-11 10:20:00,24.69,24.73,24.68,24.71,127800.0,18.503,18.533,18.4955,18.518,127800.0
2012-10-11 10:25:00,24.71,24.74,24.68,24.73,155000.0,18.518,18.5405,18.4955,18.533,155000.0
2012-10-11 10:30:00,24.73,24.75,24.69,24.7,116100.0,18.533,18.548,18.503,18.5105,116100.0
2012-10-11 10:35:00,24.7,24.75,24.69,24.75,107400.0,18.5105,18.548,18.503,18.548,107400.0
2012-10-11 10:40:00,24.74,24.85,24.74,24.83,205000.0,18.5405,18.6229,18.5405,18.608,205000.0
2012-10-11 10:45:00,24.84,24.91,24.81,24.86,186800.0,18.6155,18.6679,18.593,18.6304,186800.0
2012-10-11 10:50:00,24.87,24.91,24.81,24.81,198000.0,18.6379,18.6679,18.593,18.593,198000.0
2012-10-11 10:55:00,24.82,24.86,24.81,24.84,188900.0,18.6005,18.6304,18.593,18.6155,188900.0
2012-10-11 11:00:00,24.84,24.86,24.81,24.81,131100.0,18.6155,18.6304,18.593,18.593,131100.0
2012-10-11 11:05:00,24.81,24.83,24.78,24.8,142500.0,18.593,18.608,18.5705,18.5855,142500.0
2012-10-11 11:10:00,24.8,24.83,24.76,24.8,135000.0,18.5855,18.608,18.5555,18.5855,135000.0
2012-10-11 11:15:00,24.8,24.81,24.71,24.71,141500.0,18.5855,18.593,18.518,18.518,141500.0
2012-10-11 11:20:00,24.71,24.79,24.7,24.72,173800.0,18.518,18.578,18.5105,18.5255,173800.0
2012-10-11 11:25:00,24.72,24.83,24.7,24.83,162000.0,18.5255,18.608,18.5105,18.608,162000.0
2012-10-11 11:30:00,24.83,24.83,24.73,24.73,132000.0,18.608,18.608,18.533,18.533,132000.0
2012-10-11 11:35:00,24.73,24.76,24.72,24.74,99400.0,18.533,18.5555,18.5255,18.5405,99400.0
2012-10-11 11:40:00,24.73,24.78,24.71,24.74,167100.0,18.533,18.5705,18.518,18.5405,167100.0
2012-10-11 11:45:00,24.75,24.79,24.73,24.77,108200.0,18.548,18.578,18.533,18.563,108200.0
2012-10-11 11:50:00,24.77,24.78,24.73,24.77,107500.0,18.563,18.5705,18.533,18.563,107500.0
2012-10-11 11:55:00,24.78,24.86,24.77,24.83,164100.0,18.5705,18.6304,18.563,18.608,164100.0
2012-10-11 12:00:00,24.83,24.84,24.8,24.82,71700.0,18.608,18.6155,18.5855,18.6005,71700.0
2012-10-11 12:05:00,24.82,24.86,24.82,24.84,67000.0,18.6005,18.6304,18.6005,18.6155,67000.0
2012-10-11 12:10:00,24.85,24.87,24.82,24.86,74900.0,18.6229,18.6379,18.6005,18.6304,74900.0
2012-10-11 12:15:00,24.86,24.9,24.84,24.86,101500.0,18.6304,18.6604,18.6155,18.6304,101500.0
2012-10-11 12:20:00,24.87,24.87,24.82,24.83,33200.0,18.6379,18.6379,18.6005,18.608,33200.0
2012-10-11 12:25:00,24.83,24.85,24.82,24.84,30400.0,18.608,18.6229,18.6005,18.6155,30400.0
2012-10-11 12:30:00,24.84,24.88,24.84,24.87,35000.0,18.6155,18.6454,18.6155,18.6379,35000.0
2012-10-11 12:35:00,24.87,24.87,24.86,24.86,81500.0,18.6379,18.6379,18.6304,18.6304,81500.0
2012-10-11 12:40:00,24.87,24.88,24.86,24.88,53800.0,18.6379,18.6454,18.6304,18.6454,53800.0
2012-10-11 12:45:00,24.87,24.93,24.85,24.93,63400.0,18.6379,18.6829,18.6229,18.6829,63400.0
2012-10-11 12:50:00,24.93,24.99,24.93,24.95,130600.0,18.6829,18.7279,18.6829,18.6979,130600.0
2012-10-11 12:55:00,24.95,24.96,24.89,24.91,104500.0,18.6979,18.7054,18.6529,18.6679,104500.0
2012-10-11 13:00:00,24.9,24.94,24.89,24.92,46700.0,18.6604,18.6904,18.6529,18.6754,46700.0
2012-10-11 13:05:00,24.92,24.92,24.86,24.86,80000.0,18.6754,18.6754,18.6304,18.6304,80000.0
2012-10-11 13:10:00,24.86,24.87,24.84,24.87,153400.0,18.6304,18.6379,18.6155,18.6379,153400.0
2012-10-11 13:15:00,24.86,24.86,24.83,24.86,86300.0,18.6304,18.6304,18.608,18.6304,86300.0
2012-10-11 13:20:00,24.85,24.85,24.8,24.81,83000.0,18.6229,18.6229,18.5855,18.593,83000.0
2012-10-11 13:25:00,24.81,24.83,24.78,24.78,48600.0,18.593,18.608,18.5705,18.5705,48600.0
2012-10-11 13:30:00,24.78,24.8,24.76,24.76,128800.0,18.5705,18.5855,18.5555,18.5555,128800.0
2012-10-11 13:35:00,24.76,24.79,24.76,24.77,78800.0,18.5555,18.578,18.5555,18.563,78800.0
2012-10-11 13:40:00,24.78,24.78,24.73,24.74,104700.0,18.5705,18.5705,18.533,18.5405,104700.0
2012-10-11 13:45:00,24.74,24.77,24.74,24.75,112200.0,18.5405,18.563,18.5405,18.548,112200.0
2012-10-11 13:50:00,24.75,24.76,24.7,24.73,63800.0,18.548,18.5555,18.5105,18.533,63800.0
2012-10-11 13:55:00,24.74,24.75,24.72,24.73,68900.0,18.5405,18.548,18.5255,18.533,68900.0
2012-10-11 14:00:00,24.73,24.76,24.73,24.75,55500.0,18.533,18.5555,18.533,18.548,55500.0
2012-10-11 14:05:00,24.75,24.8,24.74,24.78,76100.0,18.548,18.5855,18.5405,18.5705,76100.0
2012-10-11 14:10:00,24.77,24.83,24.77,24.8,97900.0,18.563,18.608,18.563,18.5855,97900.0
2012-10-11 14:15:00,24.79,24.8,24.74,24.77,113900.0,18.578,18.5855,18.5405,18.563,113900.0
2012-10-11 14:20:00,24.76,24.77,24.73,24.77,110500.0,18.5555,18.563,18.533,18.563,110500.0
2012-10-11 14:25:00,24.77,24.79,24.76,24.77,51300.0,18.563,18.578,18.5555,18.563,51300.0
2012-10-11 14:30:00,24.76,24.78,24.76,24.77,81500.0,18.5555,18.5705,18.5555,18.563,81500.0
2012-10-11 14:35:00,24.77,24.78,24.75,24.78,69400.0,18.563,18.5705,18.548,18.5705,69400.0
2012-10-11 14:40:00,24.77,24.77,24.74,24.74,77000.0,18.563,18.563,18.5405,18.5405,77000.0
2012-10-11 14:45:00,24.74,24.75,24.7,24.72,123700.0,18.5405,18.548,18.5105,18.5255,123700.0
2012-10-11 14:50:00,24.72,24.75,24.71,24.72,111700.0,18.5255,18.548,18.518,18.5255,111700.0
2012-10-11 14:55:00,24.72,24.73,24.69,24.71,120500.0,18.5255,18.533,18.503,18.518,120500.0
2012-10-11 15:00:00,24.71,24.72,24.69,24.69,80700.0,18.518,18.5255,18.503,18.503,80700.0
2012-10-11 15:05:00,24.7,24.71,24.68,24.7,89700.0,18.5105,18.518,18.4955,18.5105,89700.0
2012-10-11 15:10:00,24.7,24.74,24.69,24.71,93800.0,18.5105,18.5405,18.503,18.518,93800.0
2012-10-11 15:15:00,24.71,24.72,24.68,24.7,86500.0,18.518,18.5255,18.4955,18.5105,86500.0
2012-10-11 15:20:00,24.69,24.7,24.66,24.68,130600.0,18.503,18.5105,18.4806,18.4955,130600.0
2012-10-11 15:25:00,24.68,24.69,24.66,24.69,86100.0,18.4955,18.503,18.4806,18.503,86100.0
2012-10-11 15:30:00,24.68,24.7,24.66,24.66,97000.0,18.4955,18.5105,18.4806,18.4806,97000.0
2012-10-11 15:35:00,24.66,24.7,24.66,24.68,59700.0,18.4806,18.5105,18.4806,18.4955,59700.0
2012-10-11 15:40:00,24.68,24.69,24.66,24.67,94700.0,18.4955,18.503,18.4806,18.4881,94700.0
2012-10-11 15:45:00,24.67,24.71,24.66,24.7,135500.0,18.4881,18.518,18.4806,18.5105,135500.0
2012-10-11 15:50:00,24.69,24.7,24.69,24.7,132000.0,18.503,18.5105,18.503,18.5105,132000.0
2012-10-11 15:55:00,24.7,24.7,24.66,24.67,274200.0,18.5105,18.5105,18.4806,18.4881,274200.0
2012-10-12 09:30:00,24.56,24.69,24.53,24.65,102800.0,18.4056,18.503,18.3831,18.4731,102800.0
2012-10-12 09:35:00,24.63,24.74,24.61,24.65,189200.0,18.4581,18.5405,18.4431,18.4731,189200.0
2012-10-12 09:40:00,24.66,24.74,24.58,24.59,52100.0,18.4806,18.5405,18.4206,18.4281,52100.0
2012-10-12 09:45:00,24.58,24.65,24.57,24.64,33000.0,18.4206,18.4731,18.4131,18.4656,33000.0
2012-10-12 09:50:00,24.64,24.71,24.62,24.7,57900.0,18.4656,18.518,18.4506,18.5105,57900.0
2012-10-12 09:55:00,24.7,24.82,24.68,24.78,69400.0,18.5105,18.6005,18.4955,18.5705,69400.0
2012-10-12 10:00:00,24.79,24.83,24.76,24.77,35600.0,18.578,18.608,18.5555,18.563,35600.0
2012-10-12 10:05:00,24.76,24.77,24.66,24.66,44100.0,18.5555,18.563,18.4806,18.4806,44100.0
2012-10-12 10:10:00,24.67,24.75,24.66,24.72,52600.0,18.4881,18.548,18.4806,18.5255,52600.0
2012-10-12 10:15:00,24.73,24.74,24.67,24.67,42300.0,18.533,18.5405,18.4881,18.4881,42300.0
2012-10-12 10:20:00,24.67,24.67,24.62,24.63,34300.0,18.4881,18.4881,18.4506,18.4581,34300.0
2012-10-12 10:25:00,24.62,24.63,24.55,24.6,68400.0,18.4506,18.4581,18.3981,18.4356,68400.0
2012-10-12 10:30:00,24.61,24.61,24.58,24.58,51700.0,18.4431,18.4431,18.4206,18.4206,51700.0
2012-10-12 10:35:00,24.58,24.67,24.57,24.59,110800.0,18.4206,18.4881,18.4131,18.4281,110800.0
2012-10-12 10:40:00,24.59,24.61,24.57,24.58,63500.0,18.4281,18.4431,18.4131,18.4206,63500.0
2012-10-12 10:45:00,24.57,24.59,24.53,24.56,62000.0,18.4131,18.4281,18.3831,18.4056,62000.0
2012-10-12 10:50:00,24.56,24.59,24.55,24.59,66700.0,18.4056,18.4281,18.3981,18.4281,66700.0
2012-10-12 10:55:00,24.58,24.6,24.56,24.56,21700.0,18.4206,18.4356,18.4056,18.4056,21700.0
2012-10-12 11:00:00,24.56,24.57,24.54,24.55,23900.0,18.4056,18.4131,18.3906,18.3981,23900.0
2012-10-12 11:05:00,24.55,24.56,24.52,24.52,34100.0,18.3981,18.4056,18.3756,18.3756,34100.0
2012-10-12 11:10:00,24.52,24.53,24.45,24.45,59900.0,18.3756,18.3831,18.3232,18.3232,59900.0
2012-10-12 11:15:00,24.45,24.46,24.44,24.45,52900.0,18.3232,18.3307,18.3157,18.3232,52900.0
2012-10-12 11:20:00,24.46,24.47,24.42,24.46,81400.0,18.3307,18.3382,18.3007,18.3307,81400.0
2012-10-12 11:25:00,24.46,24.48,24.45,24.46,21000.0,18.3307,18.3457,18.3232,18.3307,21000.0
2012-10-12 11:30:00,24.46,24.46,24.41,24.42,95500.0,18.3307,18.3307,18.2932,18.3007,95500.0
2012-10-12 11:35:00,24.41,24.42,24.4,24.4,40600.0,18.2932,18.3007,18.2857,18.2857,40600.0
2012-10-12 11:40:00,24.41,24.42,24.38,24.41,88000.0,18.2932,18.3007,18.2707,18.2932,88000.0
2012-10-12 11:45:00,24.4,24.43,24.4,24.42,62400.0,18.2857,18.3082,18.2857,18.3007,62400.0
2012-10-12 11:50:00,24.41,24.41,24.37,24.39,56500.0,18.2932,18.2932,18.2632,18.2782,56500.0
2012-10-12 11:55:00,24.38,24.39,24.35,24.36,26100.0,18.2707,18.2782,18.2482,18.2557,26100.0
2012-10-12 12:00:00,24.37,24.4,24.35,24.39,24300.0,18.2632,18.2857,18.2482,18.2782,24300.0
2012-10-12 12:05:00,24.39,24.41,24.36,24.39,28000.0,18.2782,18.2932,18.2557,18.2782,28000.0
2012-10-12 12:10:00,24.39,24.39,24.37,24.38,25400.0,18.2782,18.2782,18.2632,18.2707,25400.0
2012-10-12 12:15:00,24.38,24.38,24.36,24.37,21900.0,18.2707,18.2707,18.2557,18.2632,21900.0
2012-10-12 12:20:00,24.38,24.38,24.35,24.36,37000.0,18.2707,18.2707,18.2482,18.2557,37000.0
2012-10-12 12:25:00,24.35,24.37,24.35,24.36,18800.0,18.2482,18.2632,18.2482,18.2557,18800.0
2012-10-12 12:30:00,24.36,24.42,24.35,24.38,38600.0,18.2557,18.3007,18.2482,18.2707,38600.0
2012-10-12 12:35:00,24.38,24.39,24.34,24.34,19700.0,18.2707,18.2782,18.2407,18.2407,19700.0
2012-10-12 12:40:00,24.35,24.37,24.34,24.36,19500.0,18.2482,18.2632,18.2407,18.2557,19500.0
2012-10-12 12:45:00,24.36,24.36,24.33,24.35,107300.0,18.2557,18.2557,18.2333,18.2482,107300.0
2012-10-12 12:50:00,24.35,24.37,24.33,24.37,26500.0,18.2482,18.2632,18.2333,18.2632,26500.0
2012-10-12 12:55:00,24.37,24.42,24.36,24.41,36300.0,18.2632,18.3007,18.2557,18.2932,36300.0
2012-10-12 13:00:00,24.41,24.42,24.38,24.38,20900.0,18.2932,18.3007,18.2707,18.2707,20900.0
2012-10-12 13:05:00,24.38,24.39,24.36,24.37,24000.0,18.2707,18.2782,18.2557,18.2632,24000.0
2012-10-12 13:10:00,24.36,24.37,24.33,24.36,31100.0,18.2557,18.2632,18.2333,18.2557,31100.0
2012-10-12 13:15:00,24.36,24.37,24.35,24.37,22600.0,18.2557,18.2632,18.2482,18.2632,22600.0
2012-10-12 13:20:00,24.36,24.37,24.34,24.34,15900.0,18.2557,18.2632,18.2407,18.2407,15900.0
2012-10-12 13:25:00,24.34,24.35,24.33,24.35,21600.0,18.2407,18.2482,18.2333,18.2482,21600.0
2012-10-12 13:30:00,24.34,24.36,24.34,24.36,17200.0,18.2407,18.2557,18.2407,18.2557,17200.0
2012-10-12 13:35:00,24.36,24.37,24.33,24.37,38000.0,18.2557,18.2632,18.2333,18.2632,38000.0
2012-10-12 13:40:00,24.37,24.38,24.36,24.37,25700.0,18.2632,18.2707,18.2557,18.2632,25700.0
2012-10-12 13:45:00,24.37,24.37,24.34,24.35,27300.0,18.2632,18.2632,18.2407,18.2482,27300.0
2012-10-12 13:50:00,24.35,24.37,24.35,24.37,18200.0,18.2482,18.2632,18.2482,18.2632,18200.0
2012-10-12 13:55:00,24.37,24.4,24.36,24.39,38000.0,18.2632,18.2857,18.2557,18.2782,38000.0
2012-10-12 14:00:00,24.39,24.41,24.38,24.41,39800.0,18.2782,18.2932,18.2707,18.2932,39800.0
2012-10-12 14:05:00,24.4,24.42,24.39,24.42,54400.0,18.2857,18.3007,18.2782,18.3007,54400.0
2012-10-12 14:10:00,24.42,24.42,24.41,24.42,22400.0,18.3007,18.3007,18.2932,18.3007,22400.0
2012-10-12 14:15:00,24.42,24.42,24.41,24.42,16100.0,18.3007,18.3007,18.2932,18.3007,16100.0
2012-10-12 14:20:00,24.42,24.47,24.41,24.42,60200.0,18.3007,18.3382,18.2932,18.3007,60200.0
2012-10-12 14:25:00,24.43,24.45,24.41,24.45,27100.0,18.3082,18.3232,18.2932,18.3232,27100.0
2012-10-12 14:30:00,24.45,24.45,24.42,24.43,27200.0,18.3232,18.3232,18.3007,18.3082,27200.0
2012-10-12 14:35:00,24.43,24.44,24.41,24.44,22300.0,18.3082,18.3157,18.2932,18.3157,22300.0
2012-10-12 14:40:00,24.44,24.44,24.41,24.42,32100.0,18.3157,18.3157,18.2932,18.3007,32100.0
2012-10-12 14:45:00,24.42,24.43,24.4,24.43,25100.0,18.3007,18.3082,18.2857,18.3082,25100.0
2012-10-12 14:50:00,24.43,24.46,24.42,24.43,34500.0,18.3082,18.3307,18.3007,18.3082,34500.0
2012-10-12 14:55:00,24.43,24.44,24.42,24.43,22400.0,18.3082,18.3157,18.3007,18.3082,22400.0
2012-10-12 15:00:00,24.43,24.43,24.41,24.41,13300.0,18.3082,18.3082,18.2932,18.2932,13300.0
2012-10-12 15:05:00,24.41,24.44,24.39,24.44,53900.0,18.2932,18.3157,18.2782,18.3157,53900.0
2012-10-12 15:10:00,24.44,24.44,24.43,24.43,15300.0,18.3157,18.3157,18.3082,18.3082,15300.0
2012-10-12 15:15:00,24.44,24.47,24.43,24.47,43100.0,18.3157,18.3382,18.3082,18.3382,43100.0
2012-10-12 15:20:00,24.47,24.47,24.43,24.43,45400.0,18.3382,18.3382,18.3082,18.3082,45400.0
2012-10-12 15:25:00,24.43,24.44,24.42,24.42,22200.0,18.3082,18.3157,18.3007,18.3007,22200.0
2012-10-12 15:30:00,24.42,24.43,24.41,24.42,42700.0,18.3007,18.3082,18.2932,18.3007,42700.0
2012-10-12 15:35:00,24.42,24.43,24.41,24.43,61200.0,18.3007,18.3082,18.2932,18.3082,61200.0
2012-10-12 15:40:00,24.42,24.43,24.42,24.42,37300.0,18.3007,18.3082,18.3007,18.3007,37300.0
2012-10-12 15:45:00,24.43,24.44,24.42,24.44,146700.0,18.3082,18.3157,18.3007,18.3157,146700.0
2012-10-12 15:50:00,24.44,24.47,24.44,24.44,67300.0,18.3157,18.3382,18.3157,18.3157,67300.0
2012-10-12 15:55:00,24.45,24.47,24.43,24.43,225700.0,18.3232,18.3382,18.3082,18.3082,225700.0
2012-10-15 09:30:00,24.51,24.58,24.37,24.37,121200.0,18.3681,18.4206,18.2632,18.2632,121200.0
2012-10-15 09:35:00,24.37,24.44,24.33,24.34,47100.0,18.2632,18.3157,18.2333,18.2407,47100.0
2012-10-15 09:40:00,24.33,24.46,24.33,24.34,49700.0,18.2333,18.3307,18.2333,18.2407,49700.0
2012-10-15 09:45:00,24.35,24.43,24.35,24.38,85000.0,18.2482,18.3082,18.2482,18.2707,85000.0
2012-10-15 09:50:00,24.38,24.4,24.33,24.33,121500.0,18.2707,18.2857,18.2333,18.2333,121500.0
2012-10-15 09:55:00,24.33,24.37,24.33,24.35,76000.0,18.2333,18.2632,18.2333,18.2482,76000.0
2012-10-15 10:00:00,24.35,24.41,24.33,24.4,103100.0,18.2482,18.2932,18.2333,18.2857,103100.0
2012-10-15 10:05:00,24.39,24.4,24.35,24.4,23300.0,18.2782,18.2857,18.2482,18.2857,23300.0
2012-10-15 10:10:00,24.4,24.41,24.33,24.38,205800.0,18.2857,18.2932,18.2333,18.2707,205800.0
2012-10-15 10:15:00,24.37,24.4,24.33,24.34,445700.0,18.2632,18.2857,18.2333,18.2407,445700.0
2012-10-15 10:20:00,24.35,24.37,24.33,24.36,31300.0,18.2482,18.2632,18.2333,18.2557,31300.0
2012-10-15 10:25:00,24.37,24.41,24.34,24.35,34800.0,18.2632,18.2932,18.2407,18.2482,34800.0
2012-10-15 10:30:00,24.35,24.39,24.34,24.37,64300.0,18.2482,18.2782,18.2407,18.2632,64300.0
2012-10-15 10:35:00,24.37,24.39,24.36,24.37,17300.0,18.2632,18.2782,18.2557,18.2632,17300.0
2012-10-15 10:40:00,24.38,24.39,24.38,24.39,21800.0,18.2707,18.2782,18.2707,18.2782,21800.0
2012-10-15 10:45:00,24.39,24.4,24.38,24.39,23100.0,18.2782,18.2857,18.2707,18.2782,23100.0
2012-10-15 10:50:00,24.39,24.41,24.38,24.39,19100.0,18.2782,18.2932,18.2707,18.2782,19100.0
2012-10-15 10:55:00,24.4,24.41,24.39,24.4,20700.0,18.2857,18.2932,18.2782,18.2857,20700.0
2012-10-15 11:00:00,24.41,24.44,24.4,24.42,52400.0,18.2932,18.3157,18.2857,18.3007,52400.0
2012-10-15 11:05:00,24.42,24.52,24.41,24.47,86200.0,18.3007,18.3756,18.2932,18.3382,86200.0
2012-10-15 11:10:00,24.48,24.48,24.46,24.46,36900.0,18.3457,18.3457,18.3307,18.3307,36900.0
2012-10-15 11:15:00,24.46,24.47,24.44,24.45,75100.0,18.3307,18.3382,18.3157,18.3232,75100.0
2012-10-15 11:20:00,24.45,24.46,24.43,24.44,38700.0,18.3232,18.3307,18.3082,18.3157,38700.0
2012-10-15 11:25:00,24.44,24.48,24.43,24.46,51000.0,18.3157,18.3457,18.3082,18.3307,51000.0
2012-10-15 11:30:00,24.46,24.48,24.46,24.46,13000.0,18.3307,18.3457,18.3307,18.3307,13000.0
2012-10-15 11:35:00,24.46,24.51,24.46,24.48,130500.0,18.3307,18.3681,18.3307,18.3457,130500.0
2012-10-15 11:40:00,24.48,24.5,24.48,24.48,46900.0,18.3457,18.3607,18.3457,18.3457,46900.0
2012-10-15 11:45:00,24.48,24.49,24.45,24.45,32800.0,18.3457,18.3532,18.3232,18.3232,32800.0
2012-10-15 11:50:00,24.45,24.46,24.44,24.44,33000.0,18.3232,18.3307,18.3157,18.3157,33000.0
2012-10-15 11:55:00,24.44,24.45,24.44,24.45,4800.0,18.3157,18.3232,18.3157,18.3232,4800.0
2012-10-15 12:00:00,24.45,24.48,24.45,24.46,50100.0,18.3232,18.3457,18.3232,18.3307,50100.0
2012-10-15 12:05:00,24.45,24.48,24.45,24.47,41900.0,18.3232,18.3457,18.3232,18.3382,41900.0
2012-10-15 12:10:00,24.47,24.49,24.46,24.46,109100.0,18.3382,18.3532,18.3307,18.3307,109100.0
2012-10-15 12:15:00,24.47,24.48,24.46,24.48,11400.0,18.3382,18.3457,18.3307,18.3457,11400.0
2012-10-15 12:20:00,24.48,24.48,24.47,24.48,40500.0,18.3457,18.3457,18.3382,18.3457,40500.0
2012-10-15 12:25:00,24.48,24.52,24.48,24.5,85700.0,18.3457,18.3756,18.3457,18.3607,85700.0
2012-10-15 12:30:00,24.5,24.5,24.49,24.49,28700.0,18.3607,18.3607,18.3532,18.3532,28700.0
2012-10-15 12:35:00,24.49,24.51,24.49,24.5,112500.0,18.3532,18.3681,18.3532,18.3607,112500.0
2012-10-15 12:40:00,24.51,24.52,24.49,24.51,144400.0,18.3681,18.3756,18.3532,18.3681,144400.0
2012-10-15 12:45:00,24.5,24.51,24.49,24.5,53700.0,18.3607,18.3681,18.3532,18.3607,53700.0
2012-10-15 12:50:00,24.51,24.52,24.49,24.5,39700.0,18.3681,18.3756,18.3532,18.3607,39700.0
2012-10-15 12:55:00,24.51,24.51,24.49,24.49,17000.0,18.3681,18.3681,18.3532,18.3532,17000.0
2012-10-15 13:00:00,24.5,24.52,24.49,24.5,28400.0,18.3607,18.3756,18.3532,18.3607,28400.0
2012-10-15 13:05:00,24.5,24.51,24.48,24.48,41600.0,18.3607,18.3681,18.3457,18.3457,41600.0
2012-10-15 13:10:00,24.48,24.51,24.48,24.48,49500.0,18.3457,18.3681,18.3457,18.3457,49500.0
2012-10-15 13:15:00,24.48,24.49,24.48,24.48,5600.0,18.3457,18.3532,18.3457,18.3457,5600.0
2012-10-15 13:20:00,24.48,24.5,24.48,24.48,18600.0,18.3457,18.3607,18.3457,18.3457,18600.0
2012-10-15 13:25:00,24.49,24.49,24.43,24.43,107900.0,18.3532,18.3532,18.3082,18.3082,107900.0
2012-10-15 13:30:00,24.43,24.47,24.41,24.47,57000.0,18.3082,18.3382,18.2932,18.3382,57000.0
2012-10-15 13:35:00,24.47,24.47,24.42,24.42,14000.0,18.3382,18.3382,18.3007,18.3007,14000.0
2012-10-15 13:40:00,24.43,24.44,24.43,24.43,12800.0,18.3082,18.3157,18.3082,18.3082,12800.0
2012-10-15 13:45:00,24.44,24.45,24.43,24.44,28700.0,18.3157,18.3232,18.3082,18.3157,28700.0
2012-10-15 13:50:00,24.45,24.45,24.44,24.44,9200.0,18.3232,18.3232,18.3157,18.3157,9200.0
2012-10-15 13:55:00,24.44,24.45,24.44,24.44,19200.0,18.3157,18.3232,18.3157,18.3157,19200.0
2012-10-15 14:00:00,24.44,24.45,24.43,24.45,14900.0,18.3157,18.3232,18.3082,18.3232,14900.0
2012-10-15 14:05:00,24.44,24.45,24.41,24.44,38200.0,18.3157,18.3232,18.2932,18.3157,38200.0
2012-10-15 14:10:00,24.44,24.44,24.42,24.43,23300.0,18.3157,18.3157,18.3007,18.3082,23300.0
2012-10-15 14:15:00,24.44,24.44,24.42,24.44,29100.0,18.3157,18.3157,18.3007,18.3157,29100.0
2012-10-15 14:20:00,24.43,24.46,24.43,24.46,33100.0,18.3082,18.3307,18.3082,18.3307,33100.0
2012-10-15 14:25:00,24.46,24.47,24.42,24.42,41000.0,18.3307,18.3382,18.3007,18.3007,41000.0
2012-10-15 14:30:00,24.42,24.43,24.37,24.37,46400.0,18.3007,18.3082,18.2632,18.2632,46400.0
2012-10-15 14:35:00,24.37,24.41,24.37,24.38,88000.0,18.2632,18.2932,18.2632,18.2707,88000.0
2012-10-15 14:40:00,24.39,24.39,24.36,24.36,12500.0,18.2782,18.2782,18.2557,18.2557,12500.0
2012-10-15 14:45:00,24.37,24.39,24.36,24.39,15800.0,18.2632,18.2782,18.2557,18.2782,15800.0
2012-10-15 14:50:00,24.39,24.4,24.38,24.39,23000.0,18.2782,18.2857,18.2707,18.2782,23000.0
2012-10-15 14:55:00,24.4,24.4,24.38,24.38,16700.0,18.2857,18.2857,18.2707,18.2707,16700.0
2012-10-15 15:00:00,24.39,24.4,24.38,24.38,21300.0,18.2782,18.2857,18.2707,18.2707,21300.0
2012-10-15 15:05:00,24.38,24.42,24.38,24.42,29200.0,18.2707,18.3007,18.2707,18.3007,29200.0
2012-10-15 15:10:00,24.42,24.47,24.42,24.43,48400.0,18.3007,18.3382,18.3007,18.3082,48400.0
2012-10-15 15:15:00,24.43,24.47,24.43,24.47,26800.0,18.3082,18.3382,18.3082,18.3382,26800.0
2012-10-15 15:20:00,24.47,24.47,24.44,24.44,39600.0,18.3382,18.3382,18.3157,18.3157,39600.0
2012-10-15 15:25:00,24.44,24.46,24.43,24.46,45500.0,18.3157,18.3307,18.3082,18.3307,45500.0
2012-10-15 15:30:00,24.47,24.49,24.45,24.46,81000.0,18.3382,18.3532,18.3232,18.3307,81000.0
2012-10-15 15:35:00,24.45,24.46,24.43,24.44,39400.0,18.3232,18.3307,18.3082,18.3157,39400.0
2012-10-15 15:40:00,24.43,24.46,24.43,24.45,94900.0,18.3082,18.3307,18.3082,18.3232,94900.0
2012-10-15 15:45:00,24.46,24.49,24.45,24.47,121800.0,18.3307,18.3532,18.3232,18.3382,121800.0
2012-10-15 15:50:00,24.46,24.48,24.45,24.46,136100.0,18.3307,18.3457,18.3232,18.3307,136100.0
2012-10-15 15:55:00,24.46,24.5,24.46,24.47,246900.0,18.3307,18.3607,18.3307,18.3382,246900.0
2012-10-16 09:30:00,24.45,24.53,24.41,24.41,147800.0,18.3232,18.3831,18.2932,18.2932,147800.0
2012-10-16 09:35:00,24.43,24.53,24.43,24.5,83600.0,18.3082,18.3831,18.3082,18.3607,83600.0
2012-10-16 09:40:00,24.51,24.52,24.46,24.48,42000.0,18.3681,18.3756,18.3307,18.3457,42000.0
2012-10-16 09:45:00,24.47,24.55,24.47,24.54,29900.0,18.3382,18.3981,18.3382,18.3906,29900.0
2012-10-16 09:50:00,24.55,24.68,24.55,24.65,66300.0,18.3981,18.4955,18.3981,18.4731,66300.0
2012-10-16 09:55:00,24.66,24.71,24.65,24.7,65300.0,18.4806,18.518,18.4731,18.5105,65300.0
2012-10-16 10:00:00,24.72,24.75,24.69,24.72,48600.0,18.5255,18.548,18.503,18.5255,48600.0
2012-10-16 10:05:00,24.71,24.85,24.71,24.84,152500.0,18.518,18.6229,18.518,18.6155,152500.0
2012-10-16 10:10:00,24.84,24.84,24.73,24.73,59100.0,18.6155,18.6155,18.533,18.533,59100.0
2012-10-16 10:15:00,24.74,24.76,24.71,24.71,59900.0,18.5405,18.5555,18.518,18.518,59900.0
2012-10-16 10:20:00,24.7,24.71,24.66,24.66,59100.0,18.5105,18.518,18.4806,18.4806,59100.0
2012-10-16 10:25:00,24.66,24.66,24.62,24.64,66000.0,18.4806,18.4806,18.4506,18.4656,66000.0
2012-10-16 10:30:00,24.64,24.66,24.63,24.63,44900.0,18.4656,18.4806,18.4581,18.4581,44900.0
2012-10-16 10:35:00,24.62,24.66,24.62,24.63,52500.0,18.4506,18.4806,18.4506,18.4581,52500.0
2012-10-16 10:40:00,24.63,24.64,24.63,24.63,33300.0,18.4581,18.4656,18.4581,18.4581,33300.0
2012-10-16 10:45:00,24.63,24.64,24.63,24.63,16800.0,18.4581,18.4656,18.4581,18.4581,16800.0
2012-10-16 10:50:00,24.63,24.64,24.58,24.58,118000.0,18.4581,18.4656,18.4206,18.4206,118000.0
2012-10-16 10:55:00,24.58,24.59,24.55,24.59,121500.0,18.4206,18.4281,18.3981,18.4281,121500.0
2012-10-16 11:00:00,24.59,24.61,24.58,24.6,51800.0,18.4281,18.4431,18.4206,18.4356,51800.0
2012-10-16 11:05:00,24.59,24.62,24.59,24.62,25700.0,18.4281,18.4506,18.4281,18.4506,25700.0
2012-10-16 11:10:00,24.63,24.67,24.62,24.67,28400.0,18.4581,18.4881,18.4506,18.4881,28400.0
2012-10-16 11:15:00,24.67,24.68,24.65,24.66,24100.0,18.4881,18.4955,18.4731,18.4806,24100.0
2012-10-16 11:20:00,24.66,24.71,24.66,24.7,53100.0,18.4806,18.518,18.4806,18.5105,53100.0
2012-10-16 11:25:00,24.71,24.77,24.7,24.76,48400.0,18.518,18.563,18.5105,18.5555,48400.0
2012-10-16 11:30:00,24.76,24.78,24.73,24.73,46100.0,18.5555,18.5705,18.533,18.533,46100.0
2012-10-16 11:35:00,24.74,24.76,24.71,24.72,26600.0,18.5405,18.5555,18.518,18.5255,26600.0
2012-10-16 11:40:00,24.71,24.74,24.71,24.74,20300.0,18.518,18.5405,18.518,18.5405,20300.0
2012-10-16 11:45:00,24.73,24.76,24.73,24.74,37900.0,18.533,18.5555,18.533,18.5405,37900.0
2012-10-16 11:50:00,24.74,24.77,24.74,24.74,60500.0,18.5405,18.563,18.5405,18.5405,60500.0
2012-10-16 11:55:00,24.75,24.75,24.71,24.72,25400.0,18.548,18.548,18.518,18.5255,25400.0
2012-10-16 12:00:00,24.73,24.74,24.72,24.73,17700.0,18.533,18.5405,18.5255,18.533,17700.0
2012-10-16 12:05:00,24.73,24.77,24.73,24.76,16300.0,18.533,18.563,18.533,18.5555,16300.0
2012-10-16 12:10:00,24.76,24.78,24.75,24.77,34300.0,18.5555,18.5705,18.548,18.563,34300.0
2012-10-16 12:15:00,24.77,24.77,24.75,24.76,32600.0,18.563,18.563,18.548,18.5555,32600.0
2012-10-16 12:20:00,24.77,24.77,24.76,24.76,22200.0,18.563,18.563,18.5555,18.5555,22200.0
2012-10-16 12:25:00,24.76,24.77,24.76,24.76,15900.0,18.5555,18.563,18.5555,18.5555,15900.0
2012-10-16 12:30:00,24.76,24.78,24.76,24.76,29600.0,18.5555,18.5705,18.5555,18.5555,29600.0
2012-10-16 12:35:00,24.77,24.77,24.75,24.75,20500.0,18.563,18.563,18.548,18.548,20500.0
2012-10-16 12:40:00,24.75,24.77,24.75,24.77,11800.0,18.548,18.563,18.548,18.563,11800.0
2012-10-16 12:45:00,24.77,24.77,24.75,24.76,22300.0,18.563,18.563,18.548,18.5555,22300.0
2012-10-16 12:50:00,24.75,24.76,24.73,24.73,23800.0,18.548,18.5555,18.533,18.533,23800.0
2012-10-16 12:55:00,24.73,24.74,24.7,24.7,62500.0,18.533,18.5405,18.5105,18.5105,62500.0
2012-10-16 13:00:00,24.7,24.73,24.69,24.7,54100.0,18.5105,18.533,18.503,18.5105,54100.0
2012-10-16 13:05:00,24.7,24.74,24.7,24.72,21700.0,18.5105,18.5405,18.5105,18.5255,21700.0
2012-10-16 13:10:00,24.72,24.75,24.72,24.75,16600.0,18.5255,18.548,18.5255,18.548,16600.0
2012-10-16 13:15:00,24.75,24.75,24.72,24.72,15400.0,18.548,18.548,18.5255,18.5255,15400.0
2012-10-16 13:20:00,24.72,24.75,24.72,24.73,25400.0,18.5255,18.548,18.5255,18.533,25400.0
2012-10-16 13:25:00,24.74,24.75,24.73,24.75,22600.0,18.5405,18.548,18.533,18.548,22600.0
2012-10-16 13:30:00,24.74,24.75,24.74,24.75,19800.0,18.5405,18.548,18.5405,18.548,19800.0
2012-10-16 13:35:00,24.74,24.77,24.74,24.76,34400.0,18.5405,18.563,18.5405,18.5555,34400.0
2012-10-16 13:40:00,24.76,24.77,24.75,24.76,34800.0,18.5555,18.563,18.548,18.5555,34800.0
2012-10-16 13:45:00,24.76,24.77,24.76,24.77,27600.0,18.5555,18.563,18.5555,18.563,27600.0
2012-10-16 13:50:00,24.78,24.79,24.78,24.78,49200.0,18.5705,18.578,18.5705,18.5705,49200.0
2012-10-16 13:55:00,24.78,24.8,24.75,24.75,95700.0,18.5705,18.5855,18.548,18.548,95700.0
2012-10-16 14:00:00,24.75,24.76,24.73,24.73,32100.0,18.548,18.5555,18.533,18.533,32100.0
2012-10-16 14:05:00,24.73,24.73,24.71,24.72,12800.0,18.533,18.533,18.518,18.5255,12800.0
2012-10-16 14:10:00,24.71,24.72,24.68,24.71,32300.0,18.518,18.5255,18.4955,18.518,32300.0
2012-10-16 14:15:00,24.71,24.71,24.68,24.69,15700.0,18.518,18.518,18.4955,18.503,15700.0
2012-10-16 14:20:00,24.68,24.7,24.68,24.68,27000.0,18.4955,18.5105,18.4955,18.4955,27000.0
2012-10-16 14:25:00,24.68,24.69,24.68,24.68,9000.0,18.4955,18.503,18.4955,18.4955,9000.0
2012-10-16 14:30:00,24.69,24.69,24.68,24.68,11700.0,18.503,18.503,18.4955,18.4955,11700.0
2012-10-16 14:35:00,24.68,24.69,24.68,24.68,14500.0,18.4955,18.503,18.4955,18.4955,14500.0
2012-10-16 14:40:00,24.68,24.69,24.68,24.68,16600.0,18.4955,18.503,18.4955,18.4955,16600.0
2012-10-16 14:45:00,24.68,24.69,24.68,24.68,12700.0,18.4955,18.503,18.4955,18.4955,12700.0
2012-10-16 14:50:00,24.68,24.69,24.66,24.66,35400.0,18.4955,18.503,18.4806,18.4806,35400.0
2012-10-16 14:55:00,24.66,24.67,24.66,24.66,28600.0,18.4806,18.4881,18.4806,18.4806,28600.0
2012-10-16 15:00:00,24.66,24.67,24.66,24.66,25700.0,18.4806,18.4881,18.4806,18.4806,25700.0
2012-10-16 15:05:00,24.66,24.67,24.66,24.66,24800.0,18.4806,18.4881,18.4806,18.4806,24800.0
2012-10-16 15:10:00,24.66,24.67,24.66,24.66,17000.0,18.4806,18.4881,18.4806,18.4806,17000.0
2012-10-16 15:15:00,24.66,24.7,24.66,24.66,64200.0,18.4806,18.5105,18.4806,18.4806,64200.0
2012-10-16 15:20:00,24.66,24.69,24.66,24.67,53800.0,18.4806,18.503,18.4806,18.4881,53800.0
2012-10-16 15:25:00,24.67,24.7,24.66,24.7,56000.0,18.4881,18.5105,18.4806,18.5105,56000.0
2012-10-16 15:30:00,24.7,24.73,24.69,24.73,42900.0,18.5105,18.533,18.503,18.533,42900.0
2012-10-16 15:35:00,24.73,24.75,24.7,24.75,79700.0,18.533,18.548,18.5105,18.548,79700.0
2012-10-16 15:40:00,24.75,24.77,24.74,24.77,76900.0,18.548,18.563,18.5405,18.563,76900.0
2012-10-16 15:45:00,24.78,24.8,24.75,24.75,113200.0,18.5705,18.5855,18.548,18.548,113200.0
2012-10-16 15:50:00,24.76,24.79,24.75,24.79,125200.0,18.5555,18.578,18.548,18.578,125200.0
2012-10-16 15:55:00,24.79,24.8,24.74,24.79,398700.0,18.578,18.5855,18.5405,18.578,398700.0
2012-10-17 09:30:00,24.9,24.92,24.71,24.72,287800.0,18.6604,18.6754,18.518,18.5255,287800.0
2012-10-17 09:35:00,24.71,24.83,24.6,24.72,327100.0,18.518,18.608,18.4356,18.5255,327100.0
2012-10-17 09:40:00,24.71,24.83,24.67,24.76,62500.0,18.518,18.608,18.4881,18.5555,62500.0
2012-10-17 09:45:00,24.76,24.87,24.74,24.87,113800.0,18.5555,18.6379,18.5405,18.6379,113800.0
2012-10-17 09:50:00,24.86,24.86,24.81,24.83,47900.0,18.6304,18.6304,18.593,18.608,47900.0
2012-10-17 09:55:00,24.82,24.99,24.82,24.96,143200.0,18.6005,18.7279,18.6005,18.7054,143200.0
2012-10-17 10:00:00,24.97,24.99,24.95,24.96,74200.0,18.7129,18.7279,18.6979,18.7054,74200.0
2012-10-17 10:05:00,24.96,24.97,24.9,24.94,33300.0,18.7054,18.7129,18.6604,18.6904,33300.0
2012-10-17 10:10:00,24.95,25.08,24.93,25.06,251200.0,18.6979,18.7953,18.6829,18.7803,251200.0
2012-10-17 10:15:00,25.06,25.1,25.04,25.05,95900.0,18.7803,18.8103,18.7653,18.7728,95900.0
2012-10-17 10:20:00,25.04,25.05,24.99,24.99,72000.0,18.7653,18.7728,18.7279,18.7279,72000.0
2012-10-17 10:25:00,24.99,25.01,24.95,24.98,46100.0,18.7279,18.7429,18.6979,18.7204,46100.0
2012-10-17 10:30:00,24.99,25.0,24.96,24.97,45700.0,18.7279,18.7354,18.7054,18.7129,45700.0
2012-10-17 10:35:00,24.96,24.98,24.95,24.96,63000.0,18.7054,18.7204,18.6979,18.7054,63000.0
2012-10-17 10:40:00,24.96,24.98,24.9,24.9,58300.0,18.7054,18.7204,18.6604,18.6604,58300.0
2012-10-17 10:45:00,24.9,24.92,24.9,24.92,55100.0,18.6604,18.6754,18.6604,18.6754,55100.0
2012-10-17 10:50:00,24.92,24.94,24.87,24.89,55400.0,18.6754,18.6904,18.6379,18.6529,55400.0
2012-10-17 10:55:00,24.89,24.94,24.89,24.91,35300.0,18.6529,18.6904,18.6529,18.6679,35300.0
2012-10-17 11:00:00,24.91,24.91,24.84,24.84,48000.0,18.6679,18.6679,18.6155,18.6155,48000.0
2012-10-17 11:05:00,24.85,24.88,24.82,24.84,71000.0,18.6229,18.6454,18.6005,18.6155,71000.0
2012-10-17 11:10:00,24.83,24.88,24.82,24.87,44600.0,18.608,18.6454,18.6005,18.6379,44600.0
2012-10-17 11:15:00,24.87,24.9,24.84,24.88,254900.0,18.6379,18.6604,18.6155,18.6454,254900.0
2012-10-17 11:20:00,24.89,24.92,24.88,24.89,32800.0,18.6529,18.6754,18.6454,18.6529,32800.0
2012-10-17 11:25:00,24.88,24.92,24.87,24.92,33300.0,18.6454,18.6754,18.6379,18.6754,33300.0
2012-10-17 11:30:00,24.91,24.91,24.88,24.9,31500.0,18.6679,18.6679,18.6454,18.6604,31500.0
2012-10-17 11:35:00,24.9,24.94,24.87,24.92,94900.0,18.6604,18.6904,18.6379,18.6754,94900.0
2012-10-17 11:40:00,24.91,24.92,24.87,24.87,25000.0,18.6679,18.6754,18.6379,18.6379,25000.0
2012-10-17 11:45:00,24.87,24.88,24.84,24.85,35300.0,18.6379,18.6454,18.6155,18.6229,35300.0
2012-10-17 11:50:00,24.86,24.88,24.85,24.86,31200.0,18.6304,18.6454,18.6229,18.6304,31200.0
2012-10-17 11:55:00,24.87,24.89,24.87,24.88,39000.0,18.6379,18.6529,18.6379,18.6454,39000.0
2012-10-17 12:00:00,24.89,24.89,24.86,24.88,53300.0,18.6529,18.6529,18.6304,18.6454,53300.0
2012-10-17 12:05:00,24.88,24.93,24.87,24.93,60600.0,18.6454,18.6829,18.6379,18.6829,60600.0
2012-10-17 12:10:00,24.92,24.92,24.87,24.88,33800.0,18.6754,18.6754,18.6379,18.6454,33800.0
2012-10-17 12:15:00,24.88,24.91,24.88,24.88,20500.0,18.6454,18.6679,18.6454,18.6454,20500.0
2012-10-17 12:20:00,24.88,24.93,24.86,24.9,33000.0,18.6454,18.6829,18.6304,18.6604,33000.0
2012-10-17 12:25:00,24.89,24.89,24.85,24.87,24800.0,18.6529,18.6529,18.6229,18.6379,24800.0
2012-10-17 12:30:00,24.88,24.9,24.88,24.88,28200.0,18.6454,18.6604,18.6454,18.6454,28200.0
2012-10-17 12:35:00,24.89,24.93,24.88,24.92,40000.0,18.6529,18.6829,18.6454,18.6754,40000.0
2012-10-17 12:40:00,24.93,24.94,24.9,24.9,50400.0,18.6829,18.6904,18.6604,18.6604,50400.0
2012-10-17 12:45:00,24.9,24.91,24.88,24.89,48800.0,18.6604,18.6679,18.6454,18.6529,48800.0
2012-10-17 12:50:00,24.88,24.91,24.88,24.9,53300.0,18.6454,18.6679,18.6454,18.6604,53300.0
2012-10-17 12:55:00,24.91,24.93,24.9,24.92,37100.0,18.6679,18.6829,18.6604,18.6754,37100.0
2012-10-17 13:00:00,24.93,24.96,24.92,24.92,45700.0,18.6829,18.7054,18.6754,18.6754,45700.0
2012-10-17 13:05:00,24.92,24.98,24.91,24.97,91300.0,18.6754,18.7204,18.6679,18.7129,91300.0
2012-10-17 13:10:00,24.98,24.98,24.97,24.97,24300.0,18.7204,18.7204,18.7129,18.7129,24300.0
2012-10-17 13:15:00,24.97,24.99,24.97,24.97,36200.0,18.7129,18.7279,18.7129,18.7129,36200.0
2012-10-17 13:20:00,24.97,24.98,24.97,24.97,99500.0,18.7129,18.7204,18.7129,18.7129,99500.0
2012-10-17 13:25:00,24.98,24.98,24.97,24.97,39500.0,18.7204,18.7204,18.7129,18.7129,39500.0
2012-10-17 13:30:00,24.97,24.98,24.97,24.97,28200.0,18.7129,18.7204,18.7129,18.7129,28200.0
2012-10-17 13:35:00,24.97,24.98,24.97,24.97,15000.0,18.7129,18.7204,18.7129,18.7129,15000.0
2012-10-17 13:40:00,24.98,24.98,24.97,24.97,73700.0,18.7204,18.7204,18.7129,18.7129,73700.0
2012-10-17 13:45:00,24.97,25.0,24.91,24.96,132300.0,18.7129,18.7354,18.6679,18.7054,132300.0
2012-10-17 13:50:00,24.96,24.97,24.94,24.95,39400.0,18.7054,18.7129,18.6904,18.6979,39400.0
2012-10-17 13:55:00,24.96,24.96,24.94,24.94,31700.0,18.7054,18.7054,18.6904,18.6904,31700.0
2012-10-17 14:00:00,24.95,24.95,24.91,24.92,58000.0,18.6979,18.6979,18.6679,18.6754,58000.0
2012-10-17 14:05:00,24.92,24.96,24.91,24.95,46500.0,18.6754,18.7054,18.6679,18.6979,46500.0
2012-10-17 14:10:00,24.95,24.99,24.95,24.98,33800.0,18.6979,18.7279,18.6979,18.7204,33800.0
2012-10-17 14:15:00,24.98,24.99,24.94,24.94,34600.0,18.7204,18.7279,18.6904,18.6904,34600.0
2012-10-17 14:20:00,24.94,25.03,24.94,25.01,75800.0,18.6904,18.7578,18.6904,18.7429,75800.0
2012-10-17 14:25:00,25.01,25.03,24.99,25.0,69800.0,18.7429,18.7578,18.7279,18.7354,69800.0
2012-10-17 14:30:00,25.01,25.03,25.0,25.01,31700.0,18.7429,18.7578,18.7354,18.7429,31700.0
2012-10-17 14:35:00,25.01,25.02,24.98,25.0,44300.0,18.7429,18.7503,18.7204,18.7354,44300.0
2012-10-17 14:40:00,25.0,25.02,24.95,25.02,73200.0,18.7354,18.7503,18.6979,18.7503,73200.0
2012-10-17 14:45:00,25.02,25.03,24.99,24.99,42900.0,18.7503,18.7578,18.7279,18.7279,42900.0
2012-10-17 14:50:00,24.99,25.01,24.98,25.01,41200.0,18.7279,18.7429,18.7204,18.7429,41200.0
2012-10-17 14:55:00,25.01,25.04,25.0,25.03,86100.0,18.7429,18.7653,18.7354,18.7578,86100.0
2012-10-17 15:00:00,25.03,25.03,24.96,24.98,57800.0,18.7578,18.7578,18.7054,18.7204,57800.0
2012-10-17 15:05:00,24.98,24.99,24.97,24.98,58600.0,18.7204,18.7279,18.7129,18.7204,58600.0
2012-10-17 15:10:00,24.99,25.0,24.96,24.98,73900.0,18.7279,18.7354,18.7054,18.7204,73900.0
2012-10-17 15:15:00,24.97,24.98,24.95,24.97,72900.0,18.7129,18.7204,18.6979,18.7129,72900.0
2012-10-17 15:20:00,24.98,25.0,24.97,25.0,63800.0,18.7204,18.7354,18.7129,18.7354,63800.0
2012-10-17 15:25:00,25.0,25.06,24.99,25.06,93000.0,18.7354,18.7803,18.7279,18.7803,93000.0
2012-10-17 15:30:00,25.06,25.1,25.05,25.1,156000.0,18.7803,18.8103,18.7728,18.8103,156000.0
2012-10-17 15:35:00,25.1,25.11,25.08,25.11,114100.0,18.8103,18.8178,18.7953,18.8178,114100.0
2012-10-17 15:40:00,25.11,25.13,25.1,25.13,83000.0,18.8178,18.8328,18.8103,18.8328,83000.0
2012-10-17 15:45:00,25.12,25.13,25.07,25.07,149000.0,18.8253,18.8328,18.7878,18.7878,149000.0
2012-10-17 15:50:00,25.07,25.08,25.03,25.03,158400.0,18.7878,18.7953,18.7578,18.7578,158400.0
2012-10-17 15:55:00,25.04,25.06,25.02,25.06,217200.0,18.7653,18.7803,18.7503,18.7803,217200.0
2012-10-18 09:30:00,25.09,25.12,24.96,25.04,122200.0,18.8028,18.8253,18.7054,18.7653,122200.0
2012-10-18 09:35:00,25.06,25.12,24.98,25.05,93600.0,18.7803,18.8253,18.7204,18.7728,93600.0
2012-10-18 09:40:00,25.07,25.13,25.03,25.05,58100.0,18.7878,18.8328,18.7578,18.7728,58100.0
2012-10-18 09:45:00,25.06,25.11,25.02,25.1,99800.0,18.7803,18.8178,18.7503,18.8103,99800.0
2012-10-18 09:50:00,25.1,25.17,25.07,25.14,115400.0,18.8103,18.8628,18.7878,18.8403,115400.0
2012-10-18 09:55:00,25.14,25.25,25.12,25.24,223800.0,18.8403,18.9227,18.8253,18.9152,223800.0
2012-10-18 10:00:00,25.25,25.28,25.15,25.22,174800.0,18.9227,18.9452,18.8478,18.9002,174800.0
2012-10-18 10:05:00,25.22,25.23,25.16,25.19,67600.0,18.9002,18.9077,18.8553,18.8777,67600.0
2012-10-18 10:10:00,25.2,25.26,25.19,25.25,163000.0,18.8852,18.9302,18.8777,18.9227,163000.0
2012-10-18 10:15:00,25.26,25.26,25.22,25.23,76500.0,18.9302,18.9302,18.9002,18.9077,76500.0
2012-10-18 10:20:00,25.22,25.35,25.21,25.35,372300.0,18.9002,18.9977,18.8927,18.9977,372300.0
2012-10-18 10:25:00,25.35,25.41,25.26,25.27,299000.0,18.9977,19.0426,18.9302,18.9377,299000.0
2012-10-18 10:30:00,25.26,25.37,25.26,25.34,206200.0,18.9302,19.0126,18.9302,18.9902,206200.0
2012-10-18 10:35:00,25.34,25.4,25.33,25.39,117900.0,18.9902,19.0351,18.9827,19.0276,117900.0
2012-10-18 10:40:00,25.39,25.41,25.37,25.39,73900.0,19.0276,19.0426,19.0126,19.0276,73900.0
2012-10-18 10:45:00,25.39,25.48,25.39,25.47,229400.0,19.0276,19.0951,19.0276,19.0876,229400.0
2012-10-18 10:50:00,25.46,25.47,25.4,25.46,78400.0,19.0801,19.0876,19.0351,19.0801,78400.0
2012-10-18 10:55:00,25.46,25.52,25.46,25.5,304300.0,19.0801,19.1251,19.0801,19.1101,304300.0
2012-10-18 11:00:00,25.5,25.53,25.46,25.5,102300.0,19.1101,19.1325,19.0801,19.1101,102300.0
2012-10-18 11:05:00,25.5,25.51,25.4,25.47,82800.0,19.1101,19.1176,19.0351,19.0876,82800.0
2012-10-18 11:10:00,25.47,25.51,25.42,25.5,84300.0,19.0876,19.1176,19.0501,19.1101,84300.0
2012-10-18 11:15:00,25.49,25.52,25.48,25.49,66100.0,19.1026,19.1251,19.0951,19.1026,66100.0
2012-10-18 11:20:00,25.49,25.5,25.45,25.46,57400.0,19.1026,19.1101,19.0726,19.0801,57400.0
2012-10-18 11:25:00,25.45,25.47,25.42,25.45,90500.0,19.0726,19.0876,19.0501,19.0726,90500.0
2012-10-18 11:30:00,25.45,25.5,25.43,25.44,48300.0,19.0726,19.1101,19.0576,19.0651,48300.0
2012-10-18 11:35:00,25.44,25.45,25.39,25.4,69000.0,19.0651,19.0726,19.0276,19.0351,69000.0
2012-10-18 11:40:00,25.4,25.44,25.38,25.42,63800.0,19.0351,19.0651,19.0201,19.0501,63800.0
2012-10-18 11:45:00,25.41,25.46,25.39,25.45,56400.0,19.0426,19.0801,19.0276,19.0726,56400.0
2012-10-18 11:50:00,25.45,25.48,25.44,25.47,32400.0,19.0726,19.0951,19.0651,19.0876,32400.0
2012-10-18 11:55:00,25.47,25.53,25.47,25.5,127600.0,19.0876,19.1325,19.0876,19.1101,127600.0
2012-10-18 12:00:00,25.51,25.52,25.5,25.52,37700.0,19.1176,19.1251,19.1101,19.1251,37700.0
2012-10-18 12:05:00,25.52,25.56,25.51,25.56,84500.0,19.1251,19.155,19.1176,19.155,84500.0
2012-10-18 12:10:00,25.56,25.58,25.55,25.58,45100.0,19.155,19.17,19.1475,19.17,45100.0
2012-10-18 12:15:00,25.57,25.61,25.57,25.61,130900.0,19.1625,19.1925,19.1625,19.1925,130900.0
2012-10-18 12:20:00,25.61,25.72,25.6,25.66,275400.0,19.1925,19.2749,19.185,19.23,275400.0
2012-10-18 12:25:00,25.66,25.7,25.65,25.67,143000.0,19.23,19.26,19.2225,19.2375,143000.0
2012-10-18 12:30:00,25.67,25.67,25.59,25.64,95800.0,19.2375,19.2375,19.1775,19.215,95800.0
2012-10-18 12:35:00,25.63,25.67,25.63,25.64,52200.0,19.2075,19.2375,19.2075,19.215,52200.0
2012-10-18 12:40:00,25.64,25.65,25.61,25.63,39800.0,19.215,19.2225,19.1925,19.2075,39800.0
2012-10-18 12:45:00,25.63,25.63,25.59,25.61,58400.0,19.2075,19.2075,19.1775,19.1925,58400.0
2012-10-18 12:50:00,25.61,25.65,25.59,25.6,78700.0,19.1925,19.2225,19.1775,19.185,78700.0
2012-10-18 12:55:00,25.6,25.6,25.55,25.57,45000.0,19.185,19.185,19.1475,19.1625,45000.0
2012-10-18 13:00:00,25.58,25.58,25.54,25.56,39300.0,19.17,19.17,19.14,19.155,39300.0
2012-10-18 13:05:00,25.56,25.58,25.51,25.52,35600.0,19.155,19.17,19.1176,19.1251,35600.0
2012-10-18 13:10:00,25.52,25.52,25.46,25.5,74000.0,19.1251,19.1251,19.0801,19.1101,74000.0
2012-10-18 13:15:00,25.49,25.52,25.48,25.52,70800.0,19.1026,19.1251,19.0951,19.1251,70800.0
2012-10-18 13:20:00,25.51,25.54,25.5,25.51,82500.0,19.1176,19.14,19.1101,19.1176,82500.0
2012-10-18 13:25:00,25.52,25.63,25.52,25.62,114000.0,19.1251,19.2075,19.1251,19.2,114000.0
2012-10-18 13:30:00,25.63,25.64,25.56,25.56,76100.0,19.2075,19.215,19.155,19.155,76100.0
2012-10-18 13:35:00,25.56,25.61,25.56,25.59,217900.0,19.155,19.1925,19.155,19.1775,217900.0
2012-10-18 13:40:00,25.58,25.64,25.56,25.63,83700.0,19.17,19.215,19.155,19.2075,83700.0
2012-10-18 13:45:00,25.62,25.65,25.58,25.62,136100.0,19.2,19.2225,19.17,19.2,136100.0
2012-10-18 13:50:00,25.62,25.63,25.55,25.57,181800.0,19.2,19.2075,19.1475,19.1625,181800.0
2012-10-18 13:55:00,25.57,25.57,25.52,25.54,64800.0,19.1625,19.1625,19.1251,19.14,64800.0
2012-10-18 14:00:00,25.53,25.57,25.53,25.57,106700.0,19.1325,19.1625,19.1325,19.1625,106700.0
2012-10-18 14:05:00,25.57,25.57,25.51,25.51,91900.0,19.1625,19.1625,19.1176,19.1176,91900.0
2012-10-18 14:10:00,25.51,25.54,25.51,25.53,46000.0,19.1176,19.14,19.1176,19.1325,46000.0
2012-10-18 14:15:00,25.54,25.57,25.54,25.57,88200.0,19.14,19.1625,19.14,19.1625,88200.0
2012-10-18 14:20:00,25.57,25.64,25.57,25.62,125100.0,19.1625,19.215,19.1625,19.2,125100.0
2012-10-18 14:25:00,25.62,25.62,25.57,25.58,91500.0,19.2,19.2,19.1625,19.17,91500.0
2012-10-18 14:30:00,25.57,25.59,25.55,25.58,100800.0,19.1625,19.1775,19.1475,19.17,100800.0
2012-10-18 14:35:00,25.56,25.57,25.49,25.54,106900.0,19.155,19.1625,19.1026,19.14,106900.0
2012-10-18 14:40:00,25.54,25.54,25.45,25.46,145900.0,19.14,19.14,19.0726,19.0801,145900.0
2012-10-18 14:45:00,25.45,25.5,25.45,25.45,86300.0,19.0726,19.1101,19.0726,19.0726,86300.0
2012-10-18 14:50:00,25.45,25.54,25.45,25.49,60900.0,19.0726,19.14,19.0726,19.1026,60900.0
2012-10-18 14:55:00,25.48,25.55,25.44,25.54,130200.0,19.0951,19.1475,19.0651,19.14,130200.0
2012-10-18 15:00:00,25.54,25.54,25.46,25.51,108400.0,19.14,19.14,19.0801,19.1176,108400.0
2012-10-18 15:05:00,25.51,25.52,25.47,25.51,91200.0,19.1176,19.1251,19.0876,19.1176,91200.0
2012-10-18 15:10:00,25.51,25.56,25.49,25.52,156000.0,19.1176,19.155,19.1026,19.1251,156000.0
2012-10-18 15:15:00,25.52,25.53,25.49,25.52,84000.0,19.1251,19.1325,19.1026,19.1251,84000.0
2012-10-18 15:20:00,25.51,25.55,25.5,25.53,92900.0,19.1176,19.1475,19.1101,19.1325,92900.0
2012-10-18 15:25:00,25.53,25.57,25.5,25.51,121900.0,19.1325,19.1625,19.1101,19.1176,121900.0
2012-10-18 15:30:00,25.52,25.52,25.51,25.52,83200.0,19.1251,19.1251,19.1176,19.1251,83200.0
2012-10-18 15:35:00,25.52,25.56,25.51,25.54,169100.0,19.1251,19.155,19.1176,19.14,169100.0
2012-10-18 15:40:00,25.54,25.57,25.51,25.56,193700.0,19.14,19.1625,19.1176,19.155,193700.0
2012-10-18 15:45:00,25.56,25.57,25.54,25.55,167100.0,19.155,19.1625,19.14,19.1475,167100.0
2012-10-18 15:50:00,25.55,25.58,25.55,25.57,232300.0,19.1475,19.17,19.1475,19.1625,232300.0
2012-10-18 15:55:00,25.58,25.58,25.54,25.57,404600.0,19.17,19.17,19.14,19.1625,404600.0
2012-10-19 09:30:00,25.43,25.5,25.22,25.26,163900.0,19.0576,19.1101,18.9002,18.9302,163900.0
2012-10-19 09:35:00,25.26,25.33,25.24,25.28,120300.0,18.9302,18.9827,18.9152,18.9452,120300.0
2012-10-19 09:40:00,25.27,25.32,25.24,25.25,76700.0,18.9377,18.9752,18.9152,18.9227,76700.0
2012-10-19 09:45:00,25.25,25.33,25.24,25.29,129700.0,18.9227,18.9827,18.9152,18.9527,129700.0
2012-10-19 09:50:00,25.28,25.32,25.25,25.31,41500.0,18.9452,18.9752,18.9227,18.9677,41500.0
2012-10-19 09:55:00,25.32,25.34,25.29,25.29,35000.0,18.9752,18.9902,18.9527,18.9527,35000.0
2012-10-19 10:00:00,25.28,25.35,25.28,25.34,83300.0,18.9452,18.9977,18.9452,18.9902,83300.0
2012-10-19 10:05:00,25.33,25.42,25.31,25.4,87900.0,18.9827,19.0501,18.9677,19.0351,87900.0
2012-10-19 10:10:00,25.4,25.41,25.28,25.28,133800.0,19.0351,19.0426,18.9452,18.9452,133800.0
2012-10-19 10:15:00,25.28,25.31,25.25,25.28,148900.0,18.9452,18.9677,18.9227,18.9452,148900.0
2012-10-19 10:20:00,25.28,25.36,25.27,25.29,203300.0,18.9452,19.0051,18.9377,18.9527,203300.0
2012-10-19 10:25:00,25.28,25.3,25.28,25.28,55800.0,18.9452,18.9602,18.9452,18.9452,55800.0
2012-10-19 10:30:00,25.28,25.33,25.23,25.29,143300.0,18.9452,18.9827,18.9077,18.9527,143300.0
2012-10-19 10:35:00,25.29,25.29,25.23,25.23,70600.0,18.9527,18.9527,18.9077,18.9077,70600.0
2012-10-19 10:40:00,25.24,25.26,25.23,25.24,80800.0,18.9152,18.9302,18.9077,18.9152,80800.0
2012-10-19 10:45:00,25.24,25.24,25.12,25.12,102700.0,18.9152,18.9152,18.8253,18.8253,102700.0
2012-10-19 10:50:00,25.12,25.2,25.09,25.11,195400.0,18.8253,18.8852,18.8028,18.8178,195400.0
2012-10-19 10:55:00,25.12,25.12,25.04,25.05,146800.0,18.8253,18.8253,18.7653,18.7728,146800.0
2012-10-19 11:00:00,25.05,25.06,24.9,24.96,272700.0,18.7728,18.7803,18.6604,18.7054,272700.0
2012-10-19 11:05:00,24.96,24.98,24.92,24.94,114700.0,18.7054,18.7204,18.6754,18.6904,114700.0
2012-10-19 11:10:00,24.95,24.96,24.92,24.95,70300.0,18.6979,18.7054,18.6754,18.6979,70300.0
2012-10-19 11:15:00,24.95,25.02,24.95,25.0,192400.0,18.6979,18.7503,18.6979,18.7354,192400.0
2012-10-19 11:20:00,25.0,25.01,24.98,24.98,116200.0,18.7354,18.7429,18.7204,18.7204,116200.0
2012-10-19 11:25:00,24.98,24.99,24.94,24.96,139500.0,18.7204,18.7279,18.6904,18.7054,139500.0
2012-10-19 11:30:00,24.96,24.96,24.93,24.94,115100.0,18.7054,18.7054,18.6829,18.6904,115100.0
2012-10-19 11:35:00,24.95,24.95,24.93,24.93,41600.0,18.6979,18.6979,18.6829,18.6829,41600.0
2012-10-19 11:40:00,24.94,24.94,24.89,24.9,104800.0,18.6904,18.6904,18.6529,18.6604,104800.0
2012-10-19 11:45:00,24.9,24.9,24.84,24.84,125300.0,18.6604,18.6604,18.6155,18.6155,125300.0
2012-10-19 11:50:00,24.84,24.85,24.8,24.82,101300.0,18.6155,18.6229,18.5855,18.6005,101300.0
2012-10-19 11:55:00,24.82,24.85,24.8,24.85,105800.0,18.6005,18.6229,18.5855,18.6229,105800.0
2012-10-19 12:00:00,24.85,24.86,24.82,24.84,53600.0,18.6229,18.6304,18.6005,18.6155,53600.0
2012-10-19 12:05:00,24.85,24.85,24.8,24.81,86500.0,18.6229,18.6229,18.5855,18.593,86500.0
2012-10-19 12:10:00,24.82,24.84,24.8,24.81,42800.0,18.6005,18.6155,18.5855,18.593,42800.0
2012-10-19 12:15:00,24.81,24.81,24.74,24.76,119400.0,18.593,18.593,18.5405,18.5555,119400.0
2012-10-19 12:20:00,24.76,24.8,24.74,24.78,115700.0,18.5555,18.5855,18.5405,18.5705,115700.0
2012-10-19 12:25:00,24.79,24.9,24.77,24.77,283200.0,18.578,18.6604,18.563,18.563,283200.0
2012-10-19 12:30:00,24.77,24.83,24.77,24.82,97900.0,18.563,18.608,18.563,18.6005,97900.0
2012-10-19 12:35:00,24.83,24.84,24.82,24.82,45700.0,18.608,18.6155,18.6005,18.6005,45700.0
2012-10-19 12:40:00,24.82,24.84,24.81,24.82,50300.0,18.6005,18.6155,18.593,18.6005,50300.0
2012-10-19 12:45:00,24.82,24.82,24.79,24.8,19200.0,18.6005,18.6005,18.578,18.5855,19200.0
2012-10-19 12:50:00,24.8,24.84,24.79,24.82,71100.0,18.5855,18.6155,18.578,18.6005,71100.0
2012-10-19 12:55:00,24.82,24.83,24.77,24.83,76300.0,18.6005,18.608,18.563,18.608,76300.0
2012-10-19 13:00:00,24.82,24.87,24.82,24.87,72800.0,18.6005,18.6379,18.6005,18.6379,72800.0
2012-10-19 13:05:00,24.87,24.91,24.85,24.89,48100.0,18.6379,18.6679,18.6229,18.6529,48100.0
2012-10-19 13:10:00,24.9,24.94,24.89,24.94,52200.0,18.6604,18.6904,18.6529,18.6904,52200.0
2012-10-19 13:15:00,24.94,24.98,24.94,24.96,38100.0,18.6904,18.7204,18.6904,18.7054,38100.0
2012-10-19 13:20:00,24.96,24.98,24.93,24.97,127900.0,18.7054,18.7204,18.6829,18.7129,127900.0
2012-10-19 13:25:00,24.98,24.98,24.92,24.92,40300.0,18.7204,18.7204,18.6754,18.6754,40300.0
2012-10-19 13:30:00,24.92,24.92,24.89,24.89,55300.0,18.6754,18.6754,18.6529,18.6529,55300.0
2012-10-19 13:35:00,24.89,24.93,24.88,24.88,74300.0,18.6529,18.6829,18.6454,18.6454,74300.0
2012-10-19 13:40:00,24.89,24.89,24.84,24.85,79700.0,18.6529,18.6529,18.6155,18.6229,79700.0
2012-10-19 13:45:00,24.85,24.85,24.8,24.81,128800.0,18.6229,18.6229,18.5855,18.593,128800.0
2012-10-19 13:50:00,24.81,24.85,24.79,24.82,156900.0,18.593,18.6229,18.578,18.6005,156900.0
2012-10-19 13:55:00,24.82,24.83,24.75,24.79,160100.0,18.6005,18.608,18.548,18.578,160100.0
2012-10-19 14:00:00,24.79,24.79,24.75,24.79,90100.0,18.578,18.578,18.548,18.578,90100.0
2012-10-19 14:05:00,24.79,24.79,24.78,24.79,60800.0,18.578,18.578,18.5705,18.578,60800.0
2012-10-19 14:10:00,24.79,24.83,24.78,24.83,67800.0,18.578,18.608,18.5705,18.608,67800.0
2012-10-19 14:15:00,24.83,24.84,24.79,24.8,73800.0,18.608,18.6155,18.578,18.5855,73800.0
2012-10-19 14:20:00,24.81,24.81,24.76,24.76,47300.0,18.593,18.593,18.5555,18.5555,47300.0
2012-10-19 14:25:00,24.77,24.77,24.69,24.69,146500.0,18.563,18.563,18.503,18.503,146500.0
2012-10-19 14:30:00,24.7,24.7,24.68,24.68,101700.0,18.5105,18.5105,18.4955,18.4955,101700.0
2012-10-19 14:35:00,24.69,24.7,24.67,24.68,156000.0,18.503,18.5105,18.4881,18.4955,156000.0
2012-10-19 14:40:00,24.68,24.69,24.62,24.68,192000.0,18.4955,18.503,18.4506,18.4955,192000.0
2012-10-19 14:45:00,24.69,24.73,24.68,24.72,59200.0,18.503,18.533,18.4955,18.5255,59200.0
2012-10-19 14:50:00,24.73,24.73,24.68,24.68,59800.0,18.533,18.533,18.4955,18.4955,59800.0
2012-10-19 14:55:00,24.68,24.72,24.68,24.71,64500.0,18.4955,18.5255,18.4955,18.518,64500.0
2012-10-19 15:00:00,24.71,24.74,24.69,24.72,202700.0,18.518,18.5405,18.503,18.5255,202700.0
2012-10-19 15:05:00,24.72,24.72,24.66,24.66,50000.0,18.5255,18.5255,18.4806,18.4806,50000.0
2012-10-19 15:10:00,24.67,24.68,24.66,24.67,56900.0,18.4881,18.4955,18.4806,18.4881,56900.0
2012-10-19 15:15:00,24.66,24.67,24.66,24.67,261600.0,18.4806,18.4881,18.4806,18.4881,261600.0
2012-10-19 15:20:00,24.67,24.67,24.65,24.66,249600.0,18.4881,18.4881,18.4731,18.4806,249600.0
2012-10-19 15:25:00,24.65,24.66,24.61,24.62,288100.0,18.4731,18.4806,18.4431,18.4506,288100.0
2012-10-19 15:30:00,24.63,24.66,24.6,24.64,239700.0,18.4581,18.4806,18.4356,18.4656,239700.0
2012-10-19 15:35:00,24.65,24.68,24.64,24.67,134200.0,18.4731,18.4955,18.4656,18.4881,134200.0
2012-10-19 15:40:00,24.66,24.68,24.64,24.66,262700.0,18.4806,18.4955,18.4656,18.4806,262700.0
2012-10-19 15:45:00,24.66,24.67,24.55,24.56,434400.0,18.4806,18.4881,18.3981,18.4056,434400.0
2012-10-19 15:50:00,24.57,24.71,24.56,24.71,382600.0,18.4131,18.518,18.4056,18.518,382600.0
2012-10-19 15:55:00,24.7,24.71,24.59,24.62,466100.0,18.5105,18.518,18.4281,18.4506,466100.0
2012-10-22 09:30:00,24.56,24.77,24.5,24.66,213800.0,18.4056,18.563,18.3607,18.4806,213800.0
2012-10-22 09:35:00,24.66,24.7,24.61,24.64,144800.0,18.4806,18.5105,18.4431,18.4656,144800.0
2012-10-22 09:40:00,24.65,24.69,24.62,24.69,187500.0,18.4731,18.503,18.4506,18.503,187500.0
2012-10-22 09:45:00,24.68,24.7,24.57,24.63,105700.0,18.4955,18.5105,18.4131,18.4581,105700.0
2012-10-22 09:50:00,24.61,24.66,24.6,24.62,127700.0,18.4431,18.4806,18.4356,18.4506,127700.0
2012-10-22 09:55:00,24.62,24.63,24.59,24.62,157500.0,18.4506,18.4581,18.4281,18.4506,157500.0
2012-10-22 10:00:00,24.63,24.85,24.62,24.78,179200.0,18.4581,18.6229,18.4506,18.5705,179200.0
2012-10-22 10:05:00,24.78,24.78,24.67,24.7,110100.0,18.5705,18.5705,18.4881,18.5105,110100.0
2012-10-22 10:10:00,24.7,24.71,24.69,24.7,73400.0,18.5105,18.518,18.503,18.5105,73400.0
2012-10-22 10:15:00,24.7,24.7,24.64,24.65,87200.0,18.5105,18.5105,18.4656,18.4731,87200.0
2012-10-22 10:20:00,24.64,24.69,24.6,24.66,171100.0,18.4656,18.503,18.4356,18.4806,171100.0
2012-10-22 10:25:00,24.65,24.66,24.63,24.63,22500.0,18.4731,18.4806,18.4581,18.4581,22500.0
2012-10-22 10:30:00,24.63,24.64,24.56,24.57,75800.0,18.4581,18.4656,18.4056,18.4131,75800.0
2012-10-22 10:35:00,24.57,24.58,24.47,24.47,81400.0,18.4131,18.4206,18.3382,18.3382,81400.0
2012-10-22 10:40:00,24.48,24.48,24.41,24.47,127100.0,18.3457,18.3457,18.2932,18.3382,127100.0
2012-10-22 10:45:00,24.47,24.48,24.46,24.47,30700.0,18.3382,18.3457,18.3307,18.3382,30700.0
2012-10-22 10:50:00,24.47,24.48,24.46,24.46,37500.0,18.3382,18.3457,18.3307,18.3307,37500.0
2012-10-22 10:55:00,24.46,24.51,24.43,24.5,79100.0,18.3307,18.3681,18.3082,18.3607,79100.0
2012-10-22 11:00:00,24.5,24.51,24.47,24.5,53300.0,18.3607,18.3681,18.3382,18.3607,53300.0
2012-10-22 11:05:00,24.5,24.51,24.48,24.49,36600.0,18.3607,18.3681,18.3457,18.3532,36600.0
2012-10-22 11:10:00,24.49,24.5,24.47,24.48,34400.0,18.3532,18.3607,18.3382,18.3457,34400.0
2012-10-22 11:15:00,24.48,24.48,24.42,24.42,43900.0,18.3457,18.3457,18.3007,18.3007,43900.0
2012-10-22 11:20:00,24.42,24.43,24.34,24.39,119900.0,18.3007,18.3082,18.2407,18.2782,119900.0
2012-10-22 11:25:00,24.39,24.43,24.38,24.43,28300.0,18.2782,18.3082,18.2707,18.3082,28300.0
2012-10-22 11:30:00,24.43,24.46,24.42,24.45,69400.0,18.3082,18.3307,18.3007,18.3232,69400.0
2012-10-22 11:35:00,24.45,24.49,24.45,24.49,14700.0,18.3232,18.3532,18.3232,18.3532,14700.0
2012-10-22 11:40:00,24.49,24.51,24.47,24.48,39700.0,18.3532,18.3681,18.3382,18.3457,39700.0
2012-10-22 11:45:00,24.48,24.5,24.48,24.5,11800.0,18.3457,18.3607,18.3457,18.3607,11800.0
2012-10-22 11:50:00,24.5,24.51,24.49,24.5,36900.0,18.3607,18.3681,18.3532,18.3607,36900.0
2012-10-22 11:55:00,24.49,24.5,24.47,24.47,30000.0,18.3532,18.3607,18.3382,18.3382,30000.0
2012-10-22 12:00:00,24.47,24.48,24.44,24.45,32100.0,18.3382,18.3457,18.3157,18.3232,32100.0
2012-10-22 12:05:00,24.45,24.49,24.43,24.49,45900.0,18.3232,18.3532,18.3082,18.3532,45900.0
2012-10-22 12:10:00,24.49,24.49,24.47,24.49,15700.0,18.3532,18.3532,18.3382,18.3532,15700.0
2012-10-22 12:15:00,24.49,24.5,24.47,24.49,26000.0,18.3532,18.3607,18.3382,18.3532,26000.0
2012-10-22 12:20:00,24.49,24.51,24.48,24.5,42400.0,18.3532,18.3681,18.3457,18.3607,42400.0
2012-10-22 12:25:00,24.5,24.5,24.46,24.48,27400.0,18.3607,18.3607,18.3307,18.3457,27400.0
2012-10-22 12:30:00,24.49,24.5,24.48,24.5,10800.0,18.3532,18.3607,18.3457,18.3607,10800.0
2012-10-22 12:35:00,24.49,24.5,24.45,24.47,53200.0,18.3532,18.3607,18.3232,18.3382,53200.0
2012-10-22 12:40:00,24.48,24.48,24.44,24.44,49200.0,18.3457,18.3457,18.3157,18.3157,49200.0
2012-10-22 12:45:00,24.44,24.47,24.43,24.44,49300.0,18.3157,18.3382,18.3082,18.3157,49300.0
2012-10-22 12:50:00,24.44,24.46,24.44,24.46,69200.0,18.3157,18.3307,18.3157,18.3307,69200.0
2012-10-22 12:55:00,24.46,24.47,24.44,24.44,37600.0,18.3307,18.3382,18.3157,18.3157,37600.0
2012-10-22 13:00:00,24.45,24.47,24.43,24.44,99700.0,18.3232,18.3382,18.3082,18.3157,99700.0
2012-10-22 13:05:00,24.43,24.44,24.4,24.4,77600.0,18.3082,18.3157,18.2857,18.2857,77600.0
2012-10-22 13:10:00,24.41,24.41,24.33,24.38,70500.0,18.2932,18.2932,18.2333,18.2707,70500.0
2012-10-22 13:15:00,24.38,24.4,24.35,24.37,48800.0,18.2707,18.2857,18.2482,18.2632,48800.0
2012-10-22 13:20:00,24.37,24.39,24.33,24.39,70200.0,18.2632,18.2782,18.2333,18.2782,70200.0
2012-10-22 13:25:00,24.39,24.39,24.33,24.33,86800.0,18.2782,18.2782,18.2333,18.2333,86800.0
2012-10-22 13:30:00,24.33,24.4,24.33,24.4,42100.0,18.2333,18.2857,18.2333,18.2857,42100.0
2012-10-22 13:35:00,24.4,24.4,24.35,24.38,43000.0,18.2857,18.2857,18.2482,18.2707,43000.0
2012-10-22 13:40:00,24.38,24.38,24.31,24.33,159700.0,18.2707,18.2707,18.2183,18.2333,159700.0
2012-10-22 13:45:00,24.33,24.35,24.3,24.34,87400.0,18.2333,18.2482,18.2108,18.2407,87400.0
2012-10-22 13:50:00,24.35,24.35,24.31,24.34,40300.0,18.2482,18.2482,18.2183,18.2407,40300.0
2012-10-22 13:55:00,24.35,24.35,24.33,24.34,33100.0,18.2482,18.2482,18.2333,18.2407,33100.0
2012-10-22 14:00:00,24.34,24.37,24.33,24.34,65600.0,18.2407,18.2632,18.2333,18.2407,65600.0
2012-10-22 14:05:00,24.34,24.34,24.29,24.3,50300.0,18.2407,18.2407,18.2033,18.2108,50300.0
2012-10-22 14:10:00,24.3,24.31,24.28,24.3,63300.0,18.2108,18.2183,18.1958,18.2108,63300.0
2012-10-22 14:15:00,24.3,24.4,24.29,24.34,100000.0,18.2108,18.2857,18.2033,18.2407,100000.0
2012-10-22 14:20:00,24.34,24.39,24.34,24.38,27800.0,18.2407,18.2782,18.2407,18.2707,27800.0
2012-10-22 14:25:00,24.37,24.39,24.34,24.38,32100.0,18.2632,18.2782,18.2407,18.2707,32100.0
2012-10-22 14:30:00,24.38,24.43,24.36,24.39,94400.0,18.2707,18.3082,18.2557,18.2782,94400.0
2012-10-22 14:35:00,24.39,24.39,24.38,24.39,17300.0,18.2782,18.2782,18.2707,18.2782,17300.0
2012-10-22 14:40:00,24.39,24.45,24.38,24.43,66400.0,18.2782,18.3232,18.2707,18.3082,66400.0
2012-10-22 14:45:00,24.43,24.49,24.41,24.46,56000.0,18.3082,18.3532,18.2932,18.3307,56000.0
2012-10-22 14:50:00,24.47,24.48,24.46,24.48,31600.0,18.3382,18.3457,18.3307,18.3457,31600.0
2012-10-22 14:55:00,24.48,24.49,24.46,24.46,28900.0,18.3457,18.3532,18.3307,18.3307,28900.0
2012-10-22 15:00:00,24.46,24.47,24.43,24.46,56000.0,18.3307,18.3382,18.3082,18.3307,56000.0
2012-10-22 15:05:00,24.44,24.46,24.44,24.44,43800.0,18.3157,18.3307,18.3157,18.3157,43800.0
2012-10-22 15:10:00,24.45,24.5,24.44,24.48,129400.0,18.3232,18.3607,18.3157,18.3457,129400.0
2012-10-22 15:15:00,24.48,24.5,24.48,24.49,59000.0,18.3457,18.3607,18.3457,18.3532,59000.0
2012-10-22 15:20:00,24.5,24.51,24.47,24.5,70100.0,18.3607,18.3681,18.3382,18.3607,70100.0
2012-10-22 15:25:00,24.5,24.51,24.49,24.5,113600.0,18.3607,18.3681,18.3532,18.3607,113600.0
2012-10-22 15:30:00,24.5,24.51,24.47,24.5,107300.0,18.3607,18.3681,18.3382,18.3607,107300.0
2012-10-22 15:35:00,24.5,24.51,24.49,24.5,125900.0,18.3607,18.3681,18.3532,18.3607,125900.0
2012-10-22 15:40:00,24.5,24.51,24.49,24.5,127900.0,18.3607,18.3681,18.3532,18.3607,127900.0
2012-10-22 15:45:00,24.5,24.52,24.47,24.5,246900.0,18.3607,18.3756,18.3382,18.3607,246900.0
2012-10-22 15:50:00,24.5,24.51,24.48,24.5,365600.0,18.3607,18.3681,18.3457,18.3607,365600.0
2012-10-22 15:55:00,24.5,24.6,24.49,24.6,735700.0,18.3607,18.4356,18.3532,18.4356,735700.0
2012-10-23 09:30:00,24.07,24.08,23.8,23.91,360200.0,18.0384,18.0459,17.8361,17.9185,360200.0
2012-10-23 09:35:00,23.91,23.92,23.76,23.77,221700.0,17.9185,17.926,17.8061,17.8136,221700.0
2012-10-23 09:40:00,23.78,23.88,23.73,23.85,310600.0,17.8211,17.896,17.7836,17.8735,310600.0
2012-10-23 09:45:00,23.85,23.86,23.78,23.81,230600.0,17.8735,17.881,17.8211,17.8436,230600.0
2012-10-23 09:50:00,23.82,23.87,23.79,23.87,220400.0,17.8511,17.8885,17.8286,17.8885,220400.0
2012-10-23 09:55:00,23.88,23.95,23.83,23.89,135200.0,17.896,17.9485,17.8585,17.9035,135200.0
2012-10-23 10:00:00,23.89,23.94,23.87,23.92,136100.0,17.9035,17.941,17.8885,17.926,136100.0
2012-10-23 10:05:00,23.92,23.94,23.88,23.91,122700.0,17.926,17.941,17.896,17.9185,122700.0
2012-10-23 10:10:00,23.92,23.92,23.87,23.9,84700.0,17.926,17.926,17.8885,17.911,84700.0
2012-10-23 10:15:00,23.9,23.92,23.89,23.9,95600.0,17.911,17.926,17.9035,17.911,95600.0
2012-10-23 10:20:00,23.9,23.96,23.89,23.92,94100.0,17.911,17.956,17.9035,17.926,94100.0
2012-10-23 10:25:00,23.92,23.94,23.9,23.93,148700.0,17.926,17.941,17.911,17.9335,148700.0
2012-10-23 10:30:00,23.94,23.95,23.89,23.95,123200.0,17.941,17.9485,17.9035,17.9485,123200.0
2012-10-23 10:35:00,23.94,23.98,23.94,23.98,141100.0,17.941,17.971,17.941,17.971,141100.0
2012-10-23 10:40:00,23.98,23.98,23.95,23.97,204800.0,17.971,17.971,17.9485,17.9635,204800.0
2012-10-23 10:45:00,23.98,24.02,23.95,24.02,137000.0,17.971,18.0009,17.9485,18.0009,137000.0
2012-10-23 10:50:00,24.01,24.02,24.0,24.0,26900.0,17.9934,18.0009,17.9859,17.9859,26900.0
2012-10-23 10:55:00,24.0,24.03,24.0,24.02,39500.0,17.9859,18.0084,17.9859,18.0009,39500.0
2012-10-23 11:00:00,24.03,24.08,24.0,24.0,117900.0,18.0084,18.0459,17.9859,17.9859,117900.0
2012-10-23 11:05:00,24.0,24.01,23.98,24.0,73500.0,17.9859,17.9934,17.971,17.9859,73500.0
2012-10-23 11:10:00,23.99,24.05,23.99,24.04,48400.0,17.9785,18.0234,17.9785,18.0159,48400.0
2012-10-23 11:15:00,24.04,24.1,24.03,24.1,38400.0,18.0159,18.0609,18.0084,18.0609,38400.0
2012-10-23 11:20:00,24.09,24.1,24.06,24.08,54500.0,18.0534,18.0609,18.0309,18.0459,54500.0
2012-10-23 11:25:00,24.08,24.1,24.07,24.08,43400.0,18.0459,18.0609,18.0384,18.0459,43400.0
2012-10-23 11:30:00,24.07,24.08,24.0,24.03,55300.0,18.0384,18.0459,17.9859,18.0084,55300.0
2012-10-23 11:35:00,24.04,24.04,23.95,23.96,57900.0,18.0159,18.0159,17.9485,17.956,57900.0
2012-10-23 11:40:00,23.96,23.96,23.92,23.94,36600.0,17.956,17.956,17.926,17.941,36600.0
2012-10-23 11:45:00,23.94,23.98,23.93,23.98,38900.0,17.941,17.971,17.9335,17.971,38900.0
2012-10-23 11:50:00,23.98,23.98,23.97,23.98,10400.0,17.971,17.971,17.9635,17.971,10400.0
2012-10-23 11:55:00,23.97,23.98,23.95,23.97,33600.0,17.9635,17.971,17.9485,17.9635,33600.0
2012-10-23 12:00:00,23.97,23.99,23.96,23.96,35000.0,17.9635,17.9785,17.956,17.956,35000.0
2012-10-23 12:05:00,23.96,23.99,23.95,23.99,26000.0,17.956,17.9785,17.9485,17.9785,26000.0
2012-10-23 12:10:00,23.98,24.05,23.98,24.02,63500.0,17.971,18.0234,17.971,18.0009,63500.0
2012-10-23 12:15:00,24.02,24.03,23.99,24.02,36500.0,18.0009,18.0084,17.9785,18.0009,36500.0
2012-10-23 12:20:00,24.01,24.01,23.97,23.98,29100.0,17.9934,17.9934,17.9635,17.971,29100.0
2012-10-23 12:25:00,23.98,23.99,23.97,23.99,15400.0,17.971,17.9785,17.9635,17.9785,15400.0
2012-10-23 12:30:00,23.99,24.01,23.98,24.01,27100.0,17.9785,17.9934,17.971,17.9934,27100.0
2012-10-23 12:35:00,24.0,24.04,24.0,24.01,29400.0,17.9859,18.0159,17.9859,17.9934,29400.0
2012-10-23 12:40:00,24.0,24.05,24.0,24.05,48300.0,17.9859,18.0234,17.9859,18.0234,48300.0
2012-10-23 12:45:00,24.05,24.06,24.02,24.03,23500.0,18.0234,18.0309,18.0009,18.0084,23500.0
2012-10-23 12:50:00,24.03,24.03,23.98,23.99,26000.0,18.0084,18.0084,17.971,17.9785,26000.0
2012-10-23 12:55:00,23.99,24.02,23.99,24.02,33800.0,17.9785,18.0009,17.9785,18.0009,33800.0
2012-10-23 13:00:00,24.02,24.06,24.0,24.06,72400.0,18.0009,18.0309,17.9859,18.0309,72400.0
2012-10-23 13:05:00,24.05,24.06,24.02,24.05,42500.0,18.0234,18.0309,18.0009,18.0234,42500.0
2012-10-23 13:10:00,24.05,24.06,24.02,24.06,52200.0,18.0234,18.0309,18.0009,18.0309,52200.0
2012-10-23 13:15:00,24.05,24.07,24.01,24.01,64000.0,18.0234,18.0384,17.9934,17.9934,64000.0
2012-10-23 13:20:00,24.01,24.04,24.0,24.02,44000.0,17.9934,18.0159,17.9859,18.0009,44000.0
2012-10-23 13:25:00,24.02,24.04,23.99,24.0,72900.0,18.0009,18.0159,17.9785,17.9859,72900.0
2012-10-23 13:30:00,24.0,24.03,23.99,24.02,61900.0,17.9859,18.0084,17.9785,18.0009,61900.0
2012-10-23 13:35:00,24.02,24.02,24.0,24.01,30400.0,18.0009,18.0009,17.9859,17.9934,30400.0
2012-10-23 13:40:00,24.02,24.02,24.01,24.01,10900.0,18.0009,18.0009,17.9934,17.9934,10900.0
2012-10-23 13:45:00,24.01,24.02,23.97,24.0,46700.0,17.9934,18.0009,17.9635,17.9859,46700.0
2012-10-23 13:50:00,24.01,24.02,23.99,24.01,18500.0,17.9934,18.0009,17.9785,17.9934,18500.0
2012-10-23 13:55:00,24.01,24.01,23.98,24.0,36800.0,17.9934,17.9934,17.971,17.9859,36800.0
2012-10-23 14:00:00,24.0,24.0,23.98,23.98,66500.0,17.9859,17.9859,17.971,17.971,66500.0
2012-10-23 14:05:00,23.98,23.98,23.93,23.93,123800.0,17.971,17.971,17.9335,17.9335,123800.0
2012-10-23 14:10:00,23.94,23.94,23.82,23.86,168800.0,17.941,17.941,17.8511,17.881,168800.0
2012-10-23 14:15:00,23.86,23.9,23.86,23.9,47000.0,17.881,17.911,17.881,17.911,47000.0
2012-10-23 14:20:00,23.89,23.93,23.88,23.93,75800.0,17.9035,17.9335,17.896,17.9335,75800.0
2012-10-23 14:25:00,23.93,23.96,23.93,23.95,43300.0,17.9335,17.956,17.9335,17.9485,43300.0
2012-10-23 14:30:00,23.95,23.96,23.91,23.92,33600.0,17.9485,17.956,17.9185,17.926,33600.0
2012-10-23 14:35:00,23.91,23.97,23.91,23.97,30300.0,17.9185,17.9635,17.9185,17.9635,30300.0
2012-10-23 14:40:00,23.97,23.97,23.96,23.96,16000.0,17.9635,17.9635,17.956,17.956,16000.0
2012-10-23 14:45:00,23.96,24.02,23.96,23.99,41800.0,17.956,18.0009,17.956,17.9785,41800.0
2012-10-23 14:50:00,23.98,23.99,23.96,23.96,23400.0,17.971,17.9785,17.956,17.956,23400.0
2012-10-23 14:55:00,23.96,23.97,23.96,23.96,35000.0,17.956,17.9635,17.956,17.956,35000.0
2012-10-23 15:00:00,23.97,24.01,23.96,23.98,56800.0,17.9635,17.9934,17.956,17.971,56800.0
2012-10-23 15:05:00,23.98,24.01,23.95,24.0,113600.0,17.971,17.9934,17.9485,17.9859,113600.0
2012-10-23 15:10:00,23.99,24.02,23.95,23.95,95900.0,17.9785,18.0009,17.9485,17.9485,95900.0
2012-10-23 15:15:00,23.96,23.96,23.93,23.93,82300.0,17.956,17.956,17.9335,17.9335,82300.0
2012-10-23 15:20:00,23.94,23.95,23.89,23.91,115600.0,17.941,17.9485,17.9035,17.9185,115600.0
2012-10-23 15:25:00,23.92,23.92,23.89,23.89,97200.0,17.926,17.926,17.9035,17.9035,97200.0
2012-10-23 15:30:00,23.89,23.91,23.89,23.9,98400.0,17.9035,17.9185,17.9035,17.911,98400.0
2012-10-23 15:35:00,23.91,23.91,23.85,23.91,141800.0,17.9185,17.9185,17.8735,17.9185,141800.0
2012-10-23 15:40:00,23.9,23.91,23.87,23.88,166500.0,17.911,17.9185,17.8885,17.896,166500.0
2012-10-23 15:45:00,23.89,23.89,23.85,23.86,285000.0,17.9035,17.9035,17.8735,17.881,285000.0
2012-10-23 15:50:00,23.87,23.9,23.81,23.83,509400.0,17.8885,17.911,17.8436,17.8585,509400.0
2012-10-23 15:55:00,23.83,23.87,23.81,23.86,583200.0,17.8585,17.8885,17.8436,17.881,583200.0
2012-10-24 09:30:00,24.15,24.27,24.09,24.2,180200.0,18.0984,18.1883,18.0534,18.1358,180200.0
2012-10-24 09:35:00,24.19,24.19,24.04,24.04,110300.0,18.1283,18.1283,18.0159,18.0159,110300.0
2012-10-24 09:40:00,24.05,24.1,23.98,24.0,86500.0,18.0234,18.0609,17.971,17.9859,86500.0
2012-10-24 09:45:00,24.0,24.0,23.94,23.96,74500.0,17.9859,17.9859,17.941,17.956,74500.0
2012-10-24 09:50:00,23.96,23.96,23.89,23.91,123700.0,17.956,17.956,17.9035,17.9185,123700.0
2012-10-24 09:55:00,23.91,23.96,23.9,23.92,89300.0,17.9185,17.956,17.911,17.926,89300.0
2012-10-24 10:00:00,23.93,23.94,23.84,23.84,79600.0,17.9335,17.941,17.866,17.866,79600.0
2012-10-24 10:05:00,23.84,23.87,23.8,23.84,75500.0,17.866,17.8885,17.8361,17.866,75500.0
2012-10-24 10:10:00,23.84,23.88,23.81,23.84,103900.0,17.866,17.896,17.8436,17.866,103900.0
2012-10-24 10:15:00,23.85,23.89,23.83,23.87,161400.0,17.8735,17.9035,17.8585,17.8885,161400.0
2012-10-24 10:20:00,23.87,23.93,23.85,23.9,59700.0,17.8885,17.9335,17.8735,17.911,59700.0
2012-10-24 10:25:00,23.91,23.94,23.83,23.86,84000.0,17.9185,17.941,17.8585,17.881,84000.0
2012-10-24 10:30:00,23.85,23.92,23.81,23.92,66600.0,17.8735,17.926,17.8436,17.926,66600.0
2012-10-24 10:35:00,23.92,23.94,23.85,23.88,42100.0,17.926,17.941,17.8735,17.896,42100.0
2012-10-24 10:40:00,23.88,23.91,23.85,23.89,43400.0,17.896,17.9185,17.8735,17.9035,43400.0
2012-10-24 10:45:00,23.9,23.9,23.85,23.88,25900.0,17.911,17.911,17.8735,17.896,25900.0
2012-10-24 10:50:00,23.87,23.88,23.86,23.87,20200.0,17.8885,17.896,17.881,17.8885,20200.0
2012-10-24 10:55:00,23.86,23.91,23.86,23.91,78300.0,17.881,17.9185,17.881,17.9185,78300.0
2012-10-24 11:00:00,23.91,24.0,23.91,23.99,73200.0,17.9185,17.9859,17.9185,17.9785,73200.0
2012-10-24 11:05:00,23.99,23.99,23.93,23.96,44700.0,17.9785,17.9785,17.9335,17.956,44700.0
2012-10-24 11:10:00,23.96,23.97,23.93,23.93,31800.0,17.956,17.9635,17.9335,17.9335,31800.0
2012-10-24 11:15:00,23.92,23.95,23.91,23.95,23900.0,17.926,17.9485,17.9185,17.9485,23900.0
2012-10-24 11:20:00,23.95,23.95,23.91,23.93,29000.0,17.9485,17.9485,17.9185,17.9335,29000.0
2012-10-24 11:25:00,23.94,23.96,23.93,23.96,14800.0,17.941,17.956,17.9335,17.956,14800.0
2012-10-24 11:30:00,23.96,23.97,23.95,23.95,19600.0,17.956,17.9635,17.9485,17.9485,19600.0
2012-10-24 11:35:00,23.95,23.95,23.9,23.9,43800.0,17.9485,17.9485,17.911,17.911,43800.0
2012-10-24 11:40:00,23.91,23.95,23.9,23.95,37200.0,17.9185,17.9485,17.911,17.9485,37200.0
2012-10-24 11:45:00,23.95,23.95,23.85,23.87,69700.0,17.9485,17.9485,17.8735,17.8885,69700.0
2012-10-24 11:50:00,23.87,23.9,23.86,23.88,42500.0,17.8885,17.911,17.881,17.896,42500.0
2012-10-24 11:55:00,23.88,23.89,23.86,23.87,17200.0,17.896,17.9035,17.881,17.8885,17200.0
2012-10-24 12:00:00,23.87,23.9,23.86,23.9,18900.0,17.8885,17.911,17.881,17.911,18900.0
2012-10-24 12:05:00,23.9,23.9,23.88,23.88,7200.0,17.911,17.911,17.896,17.896,7200.0
2012-10-24 12:10:00,23.89,23.92,23.88,23.92,20900.0,17.9035,17.926,17.896,17.926,20900.0
2012-10-24 12:15:00,23.91,23.92,23.89,23.9,24100.0,17.9185,17.926,17.9035,17.911,24100.0
2012-10-24 12:20:00,23.89,23.92,23.89,23.9,113400.0,17.9035,17.926,17.9035,17.911,113400.0
2012-10-24 12:25:00,23.89,23.92,23.89,23.91,42100.0,17.9035,17.926,17.9035,17.9185,42100.0
2012-10-24 12:30:00,23.91,23.97,23.91,23.97,22800.0,17.9185,17.9635,17.9185,17.9635,22800.0
2012-10-24 12:35:00,23.97,23.99,23.97,23.97,45600.0,17.9635,17.9785,17.9635,17.9635,45600.0
2012-10-24 12:40:00,23.97,24.02,23.97,24.0,69600.0,17.9635,18.0009,17.9635,17.9859,69600.0
2012-10-24 12:45:00,24.0,24.0,23.95,24.0,50200.0,17.9859,17.9859,17.9485,17.9859,50200.0
2012-10-24 12:50:00,24.0,24.01,23.99,24.0,19600.0,17.9859,17.9934,17.9785,17.9859,19600.0
2012-10-24 12:55:00,24.0,24.0,23.98,24.0,21300.0,17.9859,17.9859,17.971,17.9859,21300.0
2012-10-24 13:00:00,24.0,24.01,23.99,24.0,40200.0,17.9859,17.9934,17.9785,17.9859,40200.0
2012-10-24 13:05:00,23.99,24.01,23.99,24.0,27300.0,17.9785,17.9934,17.9785,17.9859,27300.0
2012-10-24 13:10:00,24.0,24.0,23.98,23.99,27600.0,17.9859,17.9859,17.971,17.9785,27600.0
2012-10-24 13:15:00,23.98,24.0,23.98,23.99,9700.0,17.971,17.9859,17.971,17.9785,9700.0
2012-10-24 13:20:00,24.0,24.01,23.99,23.99,91000.0,17.9859,17.9934,17.9785,17.9785,91000.0
2012-10-24 13:25:00,24.0,24.0,23.99,24.0,51900.0,17.9859,17.9859,17.9785,17.9859,51900.0
2012-10-24 13:30:00,24.0,24.0,23.95,23.95,35900.0,17.9859,17.9859,17.9485,17.9485,35900.0
2012-10-24 13:35:00,23.96,23.96,23.93,23.94,60600.0,17.956,17.956,17.9335,17.941,60600.0
2012-10-24 13:40:00,23.94,23.98,23.94,23.97,28800.0,17.941,17.971,17.941,17.9635,28800.0
2012-10-24 13:45:00,23.96,24.0,23.96,24.0,47500.0,17.956,17.9859,17.956,17.9859,47500.0
2012-10-24 13:50:00,24.0,24.0,23.99,24.0,13000.0,17.9859,17.9859,17.9785,17.9859,13000.0
2012-10-24 13:55:00,24.0,24.0,23.98,23.98,30600.0,17.9859,17.9859,17.971,17.971,30600.0
2012-10-24 14:00:00,23.98,23.99,23.97,23.98,67000.0,17.971,17.9785,17.9635,17.971,67000.0
2012-10-24 14:05:00,23.98,24.01,23.98,24.0,33700.0,17.971,17.9934,17.971,17.9859,33700.0
2012-10-24 14:10:00,24.0,24.01,23.98,24.0,45200.0,17.9859,17.9934,17.971,17.9859,45200.0
2012-10-24 14:15:00,23.99,24.0,23.93,23.98,88000.0,17.9785,17.9859,17.9335,17.971,88000.0
2012-10-24 14:20:00,23.99,23.99,23.95,23.95,142100.0,17.9785,17.9785,17.9485,17.9485,142100.0
2012-10-24 14:25:00,23.96,23.99,23.95,23.96,50000.0,17.956,17.9785,17.9485,17.956,50000.0
2012-10-24 14:30:00,23.96,23.98,23.92,23.93,63700.0,17.956,17.971,17.926,17.9335,63700.0
2012-10-24 14:35:00,23.92,23.96,23.91,23.91,84200.0,17.926,17.956,17.9185,17.9185,84200.0
2012-10-24 14:40:00,23.91,23.92,23.87,23.87,139900.0,17.9185,17.926,17.8885,17.8885,139900.0
2012-10-24 14:45:00,23.87,23.88,23.82,23.82,96100.0,17.8885,17.896,17.8511,17.8511,96100.0
2012-10-24 14:50:00,23.83,23.83,23.75,23.76,234000.0,17.8585,17.8585,17.7986,17.8061,234000.0
2012-10-24 14:55:00,23.76,23.8,23.75,23.77,171700.0,17.8061,17.8361,17.7986,17.8136,171700.0
2012-10-24 15:00:00,23.76,23.77,23.7,23.71,237200.0,17.8061,17.8136,17.7611,17.7686,237200.0
2012-10-24 15:05:00,23.71,23.72,23.67,23.72,159600.0,17.7686,17.7761,17.7386,17.7761,159600.0
2012-10-24 15:10:00,23.72,23.73,23.67,23.69,110800.0,17.7761,17.7836,17.7386,17.7536,110800.0
2012-10-24 15:15:00,23.69,23.7,23.67,23.69,66000.0,17.7536,17.7611,17.7386,17.7536,66000.0
2012-10-24 15:20:00,23.69,23.69,23.66,23.68,106800.0,17.7536,17.7536,17.7311,17.7461,106800.0
2012-10-24 15:25:00,23.67,23.77,23.67,23.77,98800.0,17.7386,17.8136,17.7386,17.8136,98800.0
2012-10-24 15:30:00,23.77,23.78,23.74,23.75,71900.0,17.8136,17.8211,17.7911,17.7986,71900.0
2012-10-24 15:35:00,23.75,23.79,23.71,23.71,153000.0,17.7986,17.8286,17.7686,17.7686,153000.0
2012-10-24 15:40:00,23.71,23.74,23.69,23.73,98000.0,17.7686,17.7911,17.7536,17.7836,98000.0
2012-10-24 15:45:00,23.73,23.73,23.67,23.7,187600.0,17.7836,17.7836,17.7386,17.7611,187600.0
2012-10-24 15:50:00,23.69,23.75,23.68,23.71,228400.0,17.7536,17.7986,17.7461,17.7686,228400.0
2012-10-24 15:55:00,23.71,23.71,23.67,23.7,285600.0,17.7686,17.7686,17.7386,17.7611,285600.0
2012-10-25 09:30:00,23.97,24.1,23.96,24.07,229900.0,17.9635,18.0609,17.956,18.0384,229900.0
2012-10-25 09:35:00,24.07,24.2,23.97,24.1,308500.0,18.0384,18.1358,17.9635,18.0609,308500.0
2012-10-25 09:40:00,24.1,24.26,24.1,24.24,136000.0,18.0609,18.1808,18.0609,18.1658,136000.0
2012-10-25 09:45:00,24.23,24.25,24.19,24.2,149300.0,18.1583,18.1733,18.1283,18.1358,149300.0
2012-10-25 09:50:00,24.2,24.27,24.15,24.15,145000.0,18.1358,18.1883,18.0984,18.0984,145000.0
2012-10-25 09:55:00,24.15,24.16,24.1,24.1,126700.0,18.0984,18.1059,18.0609,18.0609,126700.0
2012-10-25 10:00:00,24.1,24.11,23.99,24.03,194300.0,18.0609,18.0684,17.9785,18.0084,194300.0
2012-10-25 10:05:00,24.03,24.13,24.03,24.05,93200.0,18.0084,18.0834,18.0084,18.0234,93200.0
2012-10-25 10:10:00,24.05,24.08,24.02,24.02,125100.0,18.0234,18.0459,18.0009,18.0009,125100.0
2012-10-25 10:15:00,24.01,24.02,23.99,24.01,94100.0,17.9934,18.0009,17.9785,17.9934,94100.0
2012-10-25 10:20:00,24.01,24.01,23.97,23.98,237100.0,17.9934,17.9934,17.9635,17.971,237100.0
2012-10-25 10:25:00,23.97,23.98,23.9,23.9,107000.0,17.9635,17.971,17.911,17.911,107000.0
2012-10-25 10:30:00,23.91,23.92,23.87,23.9,168700.0,17.9185,17.926,17.8885,17.911,168700.0
2012-10-25 10:35:00,23.89,23.92,23.89,23.89,195600.0,17.9035,17.926,17.9035,17.9035,195600.0
2012-10-25 10:40:00,23.89,23.91,23.89,23.9,300000.0,17.9035,17.9185,17.9035,17.911,300000.0
2012-10-25 10:45:00,23.9,23.94,23.89,23.91,214500.0,17.911,17.941,17.9035,17.9185,214500.0
2012-10-25 10:50:00,23.91,23.94,23.9,23.91,60600.0,17.9185,17.941,17.911,17.9185,60600.0
2012-10-25 10:55:00,23.91,24.0,23.91,24.0,153600.0,17.9185,17.9859,17.9185,17.9859,153600.0
2012-10-25 11:00:00,24.0,24.01,23.97,24.01,54300.0,17.9859,17.9934,17.9635,17.9934,54300.0
2012-10-25 11:05:00,24.0,24.07,24.0,24.07,44200.0,17.9859,18.0384,17.9859,18.0384,44200.0
2012-10-25 11:10:00,24.06,24.08,24.06,24.07,30100.0,18.0309,18.0459,18.0309,18.0384,30100.0
2012-10-25 11:15:00,24.07,24.08,24.06,24.08,28900.0,18.0384,18.0459,18.0309,18.0459,28900.0
2012-10-25 11:20:00,24.08,24.1,24.0,24.02,199000.0,18.0459,18.0609,17.9859,18.0009,199000.0
2012-10-25 11:25:00,24.03,24.03,23.93,23.94,74900.0,18.0084,18.0084,17.9335,17.941,74900.0
2012-10-25 11:30:00,23.95,24.0,23.95,23.98,102100.0,17.9485,17.9859,17.9485,17.971,102100.0
2012-10-25 11:35:00,23.98,24.0,23.93,23.94,37800.0,17.971,17.9859,17.9335,17.941,37800.0
2012-10-25 11:40:00,23.94,23.97,23.93,23.96,12800.0,17.941,17.9635,17.9335,17.956,12800.0
2012-10-25 11:45:00,23.96,23.99,23.92,23.94,67300.0,17.956,17.9785,17.926,17.941,67300.0
2012-10-25 11:50:00,23.93,23.96,23.9,23.95,19500.0,17.9335,17.956,17.911,17.9485,19500.0
2012-10-25 11:55:00,23.95,23.99,23.94,23.97,13900.0,17.9485,17.9785,17.941,17.9635,13900.0
2012-10-25 12:00:00,23.98,23.99,23.96,23.98,40100.0,17.971,17.9785,17.956,17.971,40100.0
2012-10-25 12:05:00,23.97,24.01,23.96,24.0,54000.0,17.9635,17.9934,17.956,17.9859,54000.0
2012-10-25 12:10:00,24.0,24.01,23.98,23.99,50700.0,17.9859,17.9934,17.971,17.9785,50700.0
2012-10-25 12:15:00,24.0,24.0,23.98,23.99,31300.0,17.9859,17.9859,17.971,17.9785,31300.0
2012-10-25 12:20:00,24.0,24.01,23.97,23.98,56000.0,17.9859,17.9934,17.9635,17.971,56000.0
2012-10-25 12:25:00,23.98,23.98,23.97,23.97,13600.0,17.971,17.971,17.9635,17.9635,13600.0
2012-10-25 12:30:00,23.98,23.99,23.95,23.96,86100.0,17.971,17.9785,17.9485,17.956,86100.0
2012-10-25 12:35:00,23.96,23.96,23.9,23.96,87500.0,17.956,17.956,17.911,17.956,87500.0
2012-10-25 12:40:00,23.96,23.99,23.95,23.98,64100.0,17.956,17.9785,17.9485,17.971,64100.0
2012-10-25 12:45:00,23.98,24.03,23.97,24.03,76500.0,17.971,18.0084,17.9635,18.0084,76500.0
2012-10-25 12:50:00,24.04,24.05,23.98,23.98,43700.0,18.0159,18.0234,17.971,17.971,43700.0
2012-10-25 12:55:00,23.99,24.02,23.99,23.99,142900.0,17.9785,18.0009,17.9785,17.9785,142900.0
2012-10-25 13:00:00,24.0,24.03,23.98,24.0,98900.0,17.9859,18.0084,17.971,17.9859,98900.0
2012-10-25 13:05:00,23.99,24.0,23.97,23.98,17800.0,17.9785,17.9859,17.9635,17.971,17800.0
2012-10-25 13:10:00,23.97,23.98,23.94,23.94,99700.0,17.9635,17.971,17.941,17.941,99700.0
2012-10-25 13:15:00,23.95,23.99,23.94,23.95,45900.0,17.9485,17.9785,17.941,17.9485,45900.0
2012-10-25 13:20:00,23.96,23.98,23.94,23.96,44000.0,17.956,17.971,17.941,17.956,44000.0
2012-10-25 13:25:00,23.98,24.0,23.95,24.0,60100.0,17.971,17.9859,17.9485,17.9859,60100.0
2012-10-25 13:30:00,24.0,24.0,23.94,23.94,35800.0,17.9859,17.9859,17.941,17.941,35800.0
2012-10-25 13:35:00,23.95,23.96,23.94,23.95,47900.0,17.9485,17.956,17.941,17.9485,47900.0
2012-10-25 13:40:00,23.96,23.97,23.9,23.94,58700.0,17.956,17.9635,17.911,17.941,58700.0
2012-10-25 13:45:00,23.94,23.96,23.93,23.94,7000.0,17.941,17.956,17.9335,17.941,7000.0
2012-10-25 13:50:00,23.95,23.95,23.92,23.92,19400.0,17.9485,17.9485,17.926,17.926,19400.0
2012-10-25 13:55:00,23.91,23.93,23.9,23.9,137700.0,17.9185,17.9335,17.911,17.911,137700.0
2012-10-25 14:00:00,23.91,23.91,23.87,23.87,147500.0,17.9185,17.9185,17.8885,17.8885,147500.0
2012-10-25 14:05:00,23.88,23.88,23.85,23.85,69400.0,17.896,17.896,17.8735,17.8735,69400.0
2012-10-25 14:10:00,23.86,23.88,23.83,23.84,83700.0,17.881,17.896,17.8585,17.866,83700.0
2012-10-25 14:15:00,23.84,23.85,23.8,23.81,37700.0,17.866,17.8735,17.8361,17.8436,37700.0
2012-10-25 14:20:00,23.81,23.86,23.81,23.86,53600.0,17.8436,17.881,17.8436,17.881,53600.0
2012-10-25 14:25:00,23.85,23.86,23.81,23.81,60300.0,17.8735,17.881,17.8436,17.8436,60300.0
2012-10-25 14:30:00,23.81,23.82,23.79,23.79,140500.0,17.8436,17.8511,17.8286,17.8286,140500.0
2012-10-25 14:35:00,23.8,23.82,23.79,23.8,90700.0,17.8361,17.8511,17.8286,17.8361,90700.0
2012-10-25 14:40:00,23.8,23.86,23.79,23.81,125800.0,17.8361,17.881,17.8286,17.8436,125800.0
2012-10-25 14:45:00,23.82,23.82,23.79,23.8,68100.0,17.8511,17.8511,17.8286,17.8361,68100.0
2012-10-25 14:50:00,23.8,23.8,23.73,23.77,258000.0,17.8361,17.8361,17.7836,17.8136,258000.0
2012-10-25 14:55:00,23.78,23.78,23.73,23.73,112600.0,17.8211,17.8211,17.7836,17.7836,112600.0
2012-10-25 15:00:00,23.73,23.77,23.73,23.75,113200.0,17.7836,17.8136,17.7836,17.7986,113200.0
2012-10-25 15:05:00,23.75,23.76,23.72,23.74,118900.0,17.7986,17.8061,17.7761,17.7911,118900.0
2012-10-25 15:10:00,23.75,23.79,23.74,23.77,79800.0,17.7986,17.8286,17.7911,17.8136,79800.0
2012-10-25 15:15:00,23.77,23.77,23.69,23.69,214000.0,17.8136,17.8136,17.7536,17.7536,214000.0
2012-10-25 15:20:00,23.69,23.7,23.66,23.69,261000.0,17.7536,17.7611,17.7311,17.7536,261000.0
2012-10-25 15:25:00,23.69,23.69,23.66,23.66,213400.0,17.7536,17.7536,17.7311,17.7311,213400.0
2012-10-25 15:30:00,23.67,23.67,23.66,23.66,129900.0,17.7386,17.7386,17.7311,17.7311,129900.0
2012-10-25 15:35:00,23.67,23.67,23.66,23.66,139900.0,17.7386,17.7386,17.7311,17.7311,139900.0
2012-10-25 15:40:00,23.66,23.67,23.65,23.66,364400.0,17.7311,17.7386,17.7237,17.7311,364400.0
2012-10-25 15:45:00,23.67,23.67,23.63,23.64,236500.0,17.7386,17.7386,17.7087,17.7162,236500.0
2012-10-25 15:50:00,23.64,23.68,23.58,23.6,1226900.0,17.7162,17.7461,17.6712,17.6862,1226900.0
2012-10-25 15:55:00,23.6,23.64,23.58,23.64,730100.0,17.6862,17.7162,17.6712,17.7162,730100.0
2012-10-26 09:30:00,23.61,23.63,23.45,23.51,359100.0,17.6937,17.7087,17.5738,17.6187,359100.0
2012-10-26 09:35:00,23.5,23.79,23.5,23.79,116400.0,17.6112,17.8286,17.6112,17.8286,116400.0
2012-10-26 09:40:00,23.79,23.9,23.75,23.82,164700.0,17.8286,17.911,17.7986,17.8511,164700.0
2012-10-26 09:45:00,23.81,23.84,23.73,23.74,117200.0,17.8436,17.866,17.7836,17.7911,117200.0
2012-10-26 09:50:00,23.74,23.75,23.55,23.55,109800.0,17.7911,17.7986,17.6487,17.6487,109800.0
2012-10-26 09:55:00,23.55,23.59,23.42,23.42,173200.0,17.6487,17.6787,17.5513,17.5513,173200.0
2012-10-26 10:00:00,23.42,23.43,23.33,23.4,220300.0,17.5513,17.5588,17.4838,17.5363,220300.0
2012-10-26 10:05:00,23.4,23.51,23.38,23.47,206900.0,17.5363,17.6187,17.5213,17.5888,206900.0
2012-10-26 10:10:00,23.47,23.51,23.41,23.51,261000.0,17.5888,17.6187,17.5438,17.6187,261000.0
2012-10-26 10:15:00,23.5,23.53,23.48,23.48,175100.0,17.6112,17.6337,17.5963,17.5963,175100.0
2012-10-26 10:20:00,23.48,23.5,23.42,23.42,314800.0,17.5963,17.6112,17.5513,17.5513,314800.0
2012-10-26 10:25:00,23.41,23.43,23.37,23.38,134900.0,17.5438,17.5588,17.5138,17.5213,134900.0
2012-10-26 10:30:00,23.38,23.39,23.37,23.38,131500.0,17.5213,17.5288,17.5138,17.5213,131500.0
2012-10-26 10:35:00,23.39,23.39,23.34,23.38,181500.0,17.5288,17.5288,17.4913,17.5213,181500.0
2012-10-26 10:40:00,23.38,23.48,23.37,23.47,86500.0,17.5213,17.5963,17.5138,17.5888,86500.0
2012-10-26 10:45:00,23.47,23.47,23.39,23.42,151000.0,17.5888,17.5888,17.5288,17.5513,151000.0
2012-10-26 10:50:00,23.42,23.45,23.33,23.35,116400.0,17.5513,17.5738,17.4838,17.4988,116400.0
2012-10-26 10:55:00,23.35,23.42,23.35,23.42,100000.0,17.4988,17.5513,17.4988,17.5513,100000.0
2012-10-26 11:00:00,23.42,23.43,23.4,23.41,34000.0,17.5513,17.5588,17.5363,17.5438,34000.0
2012-10-26 11:05:00,23.41,23.41,23.36,23.36,209200.0,17.5438,17.5438,17.5063,17.5063,209200.0
2012-10-26 11:10:00,23.37,23.4,23.35,23.38,70600.0,17.5138,17.5363,17.4988,17.5213,70600.0
2012-10-26 11:15:00,23.38,23.4,23.38,23.38,65800.0,17.5213,17.5363,17.5213,17.5213,65800.0
2012-10-26 11:20:00,23.38,23.39,23.35,23.35,94100.0,17.5213,17.5288,17.4988,17.4988,94100.0
2012-10-26 11:25:00,23.36,23.36,23.34,23.35,85400.0,17.5063,17.5063,17.4913,17.4988,85400.0
2012-10-26 11:30:00,23.35,23.36,23.31,23.32,161500.0,17.4988,17.5063,17.4688,17.4763,161500.0
2012-10-26 11:35:00,23.32,23.32,23.28,23.32,86700.0,17.4763,17.4763,17.4464,17.4763,86700.0
2012-10-26 11:40:00,23.32,23.32,23.28,23.3,108200.0,17.4763,17.4763,17.4464,17.4614,108200.0
2012-10-26 11:45:00,23.3,23.33,23.29,23.32,59000.0,17.4614,17.4838,17.4539,17.4763,59000.0
2012-10-26 11:50:00,23.32,23.33,23.27,23.3,113400.0,17.4763,17.4838,17.4389,17.4614,113400.0
2012-10-26 11:55:00,23.3,23.31,23.27,23.3,98300.0,17.4614,17.4688,17.4389,17.4614,98300.0
2012-10-26 12:00:00,23.3,23.31,23.26,23.27,136900.0,17.4614,17.4688,17.4314,17.4389,136900.0
2012-10-26 12:05:00,23.26,23.27,23.21,23.24,222600.0,17.4314,17.4389,17.3939,17.4164,222600.0
2012-10-26 12:10:00,23.23,23.24,23.2,23.21,71400.0,17.4089,17.4164,17.3864,17.3939,71400.0
2012-10-26 12:15:00,23.22,23.23,23.21,23.21,49400.0,17.4014,17.4089,17.3939,17.3939,49400.0
2012-10-26 12:20:00,23.21,23.24,23.21,23.22,76500.0,17.3939,17.4164,17.3939,17.4014,76500.0
2012-10-26 12:25:00,23.23,23.3,23.22,23.3,73700.0,17.4089,17.4614,17.4014,17.4614,73700.0
2012-10-26 12:30:00,23.29,23.31,23.27,23.28,270000.0,17.4539,17.4688,17.4389,17.4464,270000.0
2012-10-26 12:35:00,23.28,23.3,23.27,23.27,36600.0,17.4464,17.4614,17.4389,17.4389,36600.0
2012-10-26 12:40:00,23.28,23.33,23.26,23.26,282800.0,17.4464,17.4838,17.4314,17.4314,282800.0
2012-10-26 12:45:00,23.27,23.31,23.27,23.3,65400.0,17.4389,17.4688,17.4389,17.4614,65400.0
2012-10-26 12:50:00,23.3,23.32,23.29,23.29,23700.0,17.4614,17.4763,17.4539,17.4539,23700.0
2012-10-26 12:55:00,23.3,23.31,23.29,23.31,67500.0,17.4614,17.4688,17.4539,17.4688,67500.0
2012-10-26 13:00:00,23.32,23.33,23.28,23.31,42400.0,17.4763,17.4838,17.4464,17.4688,42400.0
2012-10-26 13:05:00,23.31,23.32,23.3,23.3,25800.0,17.4688,17.4763,17.4614,17.4614,25800.0
2012-10-26 13:10:00,23.29,23.32,23.29,23.3,35600.0,17.4539,17.4763,17.4539,17.4614,35600.0
2012-10-26 13:15:00,23.3,23.31,23.28,23.29,25600.0,17.4614,17.4688,17.4464,17.4539,25600.0
2012-10-26 13:20:00,23.28,23.31,23.28,23.3,19900.0,17.4464,17.4688,17.4464,17.4614,19900.0
2012-10-26 13:25:00,23.29,23.32,23.28,23.31,114500.0,17.4539,17.4763,17.4464,17.4688,114500.0
2012-10-26 13:30:00,23.31,23.4,23.29,23.38,269000.0,17.4688,17.5363,17.4539,17.5213,269000.0
2012-10-26 13:35:00,23.38,23.39,23.36,23.36,63600.0,17.5213,17.5288,17.5063,17.5063,63600.0
2012-10-26 13:40:00,23.36,23.37,23.34,23.35,77900.0,17.5063,17.5138,17.4913,17.4988,77900.0
2012-10-26 13:45:00,23.35,23.35,23.31,23.33,60200.0,17.4988,17.4988,17.4688,17.4838,60200.0
2012-10-26 13:50:00,23.32,23.33,23.27,23.28,57600.0,17.4763,17.4838,17.4389,17.4464,57600.0
2012-10-26 13:55:00,23.29,23.31,23.27,23.27,62200.0,17.4539,17.4688,17.4389,17.4389,62200.0
2012-10-26 14:00:00,23.27,23.28,23.27,23.27,70400.0,17.4389,17.4464,17.4389,17.4389,70400.0
2012-10-26 14:05:00,23.27,23.28,23.23,23.23,115200.0,17.4389,17.4464,17.4089,17.4089,115200.0
2012-10-26 14:10:00,23.23,23.25,23.21,23.22,74400.0,17.4089,17.4239,17.3939,17.4014,74400.0
2012-10-26 14:15:00,23.23,23.24,23.21,23.21,160700.0,17.4089,17.4164,17.3939,17.3939,160700.0
2012-10-26 14:20:00,23.21,23.23,23.21,23.23,50400.0,17.3939,17.4089,17.3939,17.4089,50400.0
2012-10-26 14:25:00,23.23,23.26,23.22,23.22,109600.0,17.4089,17.4314,17.4014,17.4014,109600.0
2012-10-26 14:30:00,23.22,23.3,23.19,23.3,327400.0,17.4014,17.4614,17.3789,17.4614,327400.0
2012-10-26 14:35:00,23.3,23.3,23.24,23.25,57200.0,17.4614,17.4614,17.4164,17.4239,57200.0
2012-10-26 14:40:00,23.24,23.25,23.22,23.25,55800.0,17.4164,17.4239,17.4014,17.4239,55800.0
2012-10-26 14:45:00,23.25,23.25,23.24,23.25,41300.0,17.4239,17.4239,17.4164,17.4239,41300.0
2012-10-26 14:50:00,23.25,23.26,23.24,23.25,115000.0,17.4239,17.4314,17.4164,17.4239,115000.0
2012-10-26 14:55:00,23.25,23.25,23.24,23.25,44600.0,17.4239,17.4239,17.4164,17.4239,44600.0
2012-10-26 15:00:00,23.25,23.28,23.25,23.26,70800.0,17.4239,17.4464,17.4239,17.4314,70800.0
2012-10-26 15:05:00,23.27,23.27,23.25,23.25,74400.0,17.4389,17.4389,17.4239,17.4239,74400.0
2012-10-26 15:10:00,23.25,23.27,23.25,23.26,111900.0,17.4239,17.4389,17.4239,17.4314,111900.0
2012-10-26 15:15:00,23.26,23.27,23.22,23.24,148900.0,17.4314,17.4389,17.4014,17.4164,148900.0
2012-10-26 15:20:00,23.24,23.25,23.22,23.25,120900.0,17.4164,17.4239,17.4014,17.4239,120900.0
2012-10-26 15:25:00,23.25,23.27,23.25,23.26,60400.0,17.4239,17.4389,17.4239,17.4314,60400.0
2012-10-26 15:30:00,23.27,23.32,23.27,23.32,168600.0,17.4389,17.4763,17.4389,17.4763,168600.0
2012-10-26 15:35:00,23.32,23.37,23.31,23.33,176000.0,17.4763,17.5138,17.4688,17.4838,176000.0
2012-10-26 15:40:00,23.33,23.35,23.32,23.34,53600.0,17.4838,17.4988,17.4763,17.4913,53600.0
2012-10-26 15:45:00,23.34,23.35,23.31,23.33,244400.0,17.4913,17.4988,17.4688,17.4838,244400.0
2012-10-26 15:50:00,23.33,23.35,23.31,23.35,476400.0,17.4838,17.4988,17.4688,17.4988,476400.0
2012-10-26 15:55:00,23.35,23.35,23.28,23.29,254600.0,17.4988,17.4988,17.4464,17.4539,254600.0
2012-10-31 09:30:00,24.3,24.46,24.22,24.38,880500.0,18.2108,18.3307,18.1508,18.2707,880500.0
2012-10-31 09:35:00,24.38,24.38,24.06,24.14,266900.0,18.2707,18.2707,18.0309,18.0909,266900.0
2012-10-31 09:40:00,24.13,24.37,24.08,24.09,334500.0,18.0834,18.2632,18.0459,18.0534,334500.0
2012-10-31 09:45:00,24.1,24.16,23.89,24.13,399500.0,18.0609,18.1059,17.9035,18.0834,399500.0
2012-10-31 09:50:00,24.14,24.28,24.12,24.21,300300.0,18.0909,18.1958,18.0759,18.1433,300300.0
2012-10-31 09:55:00,24.22,24.35,24.1,24.2,810100.0,18.1508,18.2482,18.0609,18.1358,810100.0
2012-10-31 10:00:00,24.2,24.75,24.2,24.54,704100.0,18.1358,18.548,18.1358,18.3906,704100.0
2012-10-31 10:05:00,24.53,24.54,24.42,24.5,377800.0,18.3831,18.3906,18.3007,18.3607,377800.0
2012-10-31 10:10:00,24.5,24.72,24.5,24.71,808800.0,18.3607,18.5255,18.3607,18.518,808800.0
2012-10-31 10:15:00,24.71,24.74,24.62,24.62,348700.0,18.518,18.5405,18.4506,18.4506,348700.0
2012-10-31 10:20:00,24.63,24.87,24.63,24.87,474400.0,18.4581,18.6379,18.4581,18.6379,474400.0
2012-10-31 10:25:00,24.87,24.91,24.8,24.86,258200.0,18.6379,18.6679,18.5855,18.6304,258200.0
2012-10-31 10:30:00,24.86,24.87,24.7,24.79,183000.0,18.6304,18.6379,18.5105,18.578,183000.0
2012-10-31 10:35:00,24.78,24.87,24.75,24.77,219400.0,18.5705,18.6379,18.548,18.563,219400.0
2012-10-31 10:40:00,24.77,24.77,24.63,24.69,383000.0,18.563,18.563,18.4581,18.503,383000.0
2012-10-31 10:45:00,24.69,24.85,24.68,24.81,296100.0,18.503,18.6229,18.4955,18.593,296100.0
2012-10-31 10:50:00,24.81,24.81,24.75,24.77,192800.0,18.593,18.593,18.548,18.563,192800.0
2012-10-31 10:55:00,24.77,24.81,24.72,24.8,325600.0,18.563,18.593,18.5255,18.5855,325600.0
2012-10-31 11:00:00,24.8,24.85,24.75,24.82,264700.0,18.5855,18.6229,18.548,18.6005,264700.0
2012-10-31 11:05:00,24.83,24.96,24.83,24.94,396400.0,18.608,18.7054,18.608,18.6904,396400.0
2012-10-31 11:10:00,24.94,25.16,24.94,25.13,472700.0,18.6904,18.8553,18.6904,18.8328,472700.0
2012-10-31 11:15:00,25.14,25.23,25.08,25.1,564800.0,18.8403,18.9077,18.7953,18.8103,564800.0
2012-10-31 11:20:00,25.09,25.1,25.01,25.06,230500.0,18.8028,18.8103,18.7429,18.7803,230500.0
2012-10-31 11:25:00,25.06,25.07,24.98,24.99,240300.0,18.7803,18.7878,18.7204,18.7279,240300.0
2012-10-31 11:30:00,24.99,25.14,24.99,25.13,312700.0,18.7279,18.8403,18.7279,18.8328,312700.0
2012-10-31 11:35:00,25.12,25.18,25.12,25.14,156500.0,18.8253,18.8703,18.8253,18.8403,156500.0
2012-10-31 11:40:00,25.14,25.22,25.12,25.12,222300.0,18.8403,18.9002,18.8253,18.8253,222300.0
2012-10-31 11:45:00,25.11,25.2,25.1,25.2,155100.0,18.8178,18.8852,18.8103,18.8852,155100.0
2012-10-31 11:50:00,25.2,25.21,25.14,25.15,121300.0,18.8852,18.8927,18.8403,18.8478,121300.0
2012-10-31 11:55:00,25.15,25.23,25.15,25.22,172600.0,18.8478,18.9077,18.8478,18.9002,172600.0
2012-10-31 12:00:00,25.22,25.27,25.2,25.26,447100.0,18.9002,18.9377,18.8852,18.9302,447100.0
2012-10-31 12:05:00,25.26,25.37,25.26,25.36,563000.0,18.9302,19.0126,18.9302,19.0051,563000.0
2012-10-31 12:10:00,25.36,25.42,25.34,25.38,487700.0,19.0051,19.0501,18.9902,19.0201,487700.0
2012-10-31 12:15:00,25.38,25.42,25.2,25.2,741100.0,19.0201,19.0501,18.8852,18.8852,741100.0
2012-10-31 12:20:00,25.21,25.29,25.18,25.28,219500.0,18.8927,18.9527,18.8703,18.9452,219500.0
2012-10-31 12:25:00,25.27,25.44,25.27,25.38,382400.0,18.9377,19.0651,18.9377,19.0201,382400.0
2012-10-31 12:30:00,25.37,25.45,25.36,25.39,270100.0,19.0126,19.0726,19.0051,19.0276,270100.0
2012-10-31 12:35:00,25.38,25.42,25.33,25.39,239300.0,19.0201,19.0501,18.9827,19.0276,239300.0
2012-10-31 12:40:00,25.39,25.41,25.27,25.3,296600.0,19.0276,19.0426,18.9377,18.9602,296600.0
2012-10-31 12:45:00,25.3,25.35,25.25,25.27,197200.0,18.9602,18.9977,18.9227,18.9377,197200.0
2012-10-31 12:50:00,25.27,25.36,25.2,25.22,235900.0,18.9377,19.0051,18.8852,18.9002,235900.0
2012-10-31 12:55:00,25.24,25.26,25.16,25.19,325600.0,18.9152,18.9302,18.8553,18.8777,325600.0
2012-10-31 13:00:00,25.19,25.28,25.14,25.27,248500.0,18.8777,18.9452,18.8403,18.9377,248500.0
2012-10-31 13:05:00,25.27,25.35,25.23,25.26,152900.0,18.9377,18.9977,18.9077,18.9302,152900.0
2012-10-31 13:10:00,25.25,25.3,25.2,25.23,161600.0,18.9227,18.9602,18.8852,18.9077,161600.0
2012-10-31 13:15:00,25.23,25.27,25.2,25.27,161200.0,18.9077,18.9377,18.8852,18.9377,161200.0
2012-10-31 13:20:00,25.28,25.29,25.23,25.25,106500.0,18.9452,18.9527,18.9077,18.9227,106500.0
2012-10-31 13:25:00,25.25,25.26,25.19,25.21,258100.0,18.9227,18.9302,18.8777,18.8927,258100.0
2012-10-31 13:30:00,25.2,25.34,25.2,25.29,258100.0,18.8852,18.9902,18.8852,18.9527,258100.0
2012-10-31 13:35:00,25.29,25.39,25.29,25.37,109700.0,18.9527,19.0276,18.9527,19.0126,109700.0
2012-10-31 13:40:00,25.37,25.43,25.35,25.42,192300.0,19.0126,19.0576,18.9977,19.0501,192300.0
2012-10-31 13:45:00,25.42,25.45,25.42,25.42,134800.0,19.0501,19.0726,19.0501,19.0501,134800.0
2012-10-31 13:50:00,25.42,25.43,25.39,25.39,123700.0,19.0501,19.0576,19.0276,19.0276,123700.0
2012-10-31 13:55:00,25.39,25.4,25.36,25.39,124500.0,19.0276,19.0351,19.0051,19.0276,124500.0
2012-10-31 14:00:00,25.4,25.4,25.36,25.38,131100.0,19.0351,19.0351,19.0051,19.0201,131100.0
2012-10-31 14:05:00,25.38,25.49,25.37,25.47,248800.0,19.0201,19.1026,19.0126,19.0876,248800.0
2012-10-31 14:10:00,25.47,25.48,25.44,25.44,101300.0,19.0876,19.0951,19.0651,19.0651,101300.0
2012-10-31 14:15:00,25.44,25.5,25.43,25.49,160300.0,19.0651,19.1101,19.0576,19.1026,160300.0
2012-10-31 14:20:00,25.49,25.56,25.48,25.53,367400.0,19.1026,19.155,19.0951,19.1325,367400.0
2012-10-31 14:25:00,25.53,25.57,25.46,25.5,171300.0,19.1325,19.1625,19.0801,19.1101,171300.0
2012-10-31 14:30:00,25.5,25.6,25.47,25.59,140200.0,19.1101,19.185,19.0876,19.1775,140200.0
2012-10-31 14:35:00,25.6,25.65,25.54,25.64,284700.0,19.185,19.2225,19.14,19.215,284700.0
2012-10-31 14:40:00,25.64,25.72,25.63,25.64,335600.0,19.215,19.2749,19.2075,19.215,335600.0
2012-10-31 14:45:00,25.65,25.66,25.48,25.58,371800.0,19.2225,19.23,19.0951,19.17,371800.0
2012-10-31 14:50:00,25.58,25.59,25.47,25.5,133500.0,19.17,19.1775,19.0876,19.1101,133500.0
2012-10-31 14:55:00,25.51,25.51,25.42,25.45,205000.0,19.1176,19.1176,19.0501,19.0726,205000.0
2012-10-31 15:00:00,25.44,25.5,25.4,25.49,180600.0,19.0651,19.1101,19.0351,19.1026,180600.0
2012-10-31 15:05:00,25.49,25.54,25.45,25.49,156500.0,19.1026,19.14,19.0726,19.1026,156500.0
2012-10-31 15:10:00,25.49,25.58,25.48,25.54,223800.0,19.1026,19.17,19.0951,19.14,223800.0
2012-10-31 15:15:00,25.53,25.61,25.53,25.58,171200.0,19.1325,19.1925,19.1325,19.17,171200.0
2012-10-31 15:20:00,25.59,25.59,25.53,25.57,166200.0,19.1775,19.1775,19.1325,19.1625,166200.0
2012-10-31 15:25:00,25.57,25.64,25.55,25.6,304200.0,19.1625,19.215,19.1475,19.185,304200.0
2012-10-31 15:30:00,25.6,25.6,25.51,25.6,183200.0,19.185,19.185,19.1176,19.185,183200.0
2012-10-31 15:35:00,25.6,25.65,25.57,25.63,295200.0,19.185,19.2225,19.1625,19.2075,295200.0
2012-10-31 15:40:00,25.63,25.63,25.56,25.59,264500.0,19.2075,19.2075,19.155,19.1775,264500.0
2012-10-31 15:45:00,25.59,25.6,25.53,25.54,346500.0,19.1775,19.185,19.1325,19.14,346500.0
2012-10-31 15:50:00,25.55,25.57,25.51,25.54,623000.0,19.1475,19.1625,19.1176,19.14,623000.0
2012-10-31 15:55:00,25.54,25.6,25.5,25.52,835800.0,19.14,19.185,19.1101,19.1251,835800.0
2012-11-01 09:30:00,25.53,25.85,25.52,25.82,650900.0,19.1325,19.3724,19.1251,19.3499,650900.0
2012-11-01 09:35:00,25.81,25.85,25.68,25.7,320300.0,19.3424,19.3724,19.245,19.26,320300.0
2012-11-01 09:40:00,25.7,25.72,25.51,25.54,390400.0,19.26,19.2749,19.1176,19.14,390400.0
2012-11-01 09:45:00,25.54,25.55,25.33,25.45,314000.0,19.14,19.1475,18.9827,19.0726,314000.0
2012-11-01 09:50:00,25.44,25.5,25.4,25.47,134400.0,19.0651,19.1101,19.0351,19.0876,134400.0
2012-11-01 09:55:00,25.48,25.54,25.45,25.46,301000.0,19.0951,19.14,19.0726,19.0801,301000.0
2012-11-01 10:00:00,25.47,25.51,24.91,24.93,769700.0,19.0876,19.1176,18.6679,18.6829,769700.0
2012-11-01 10:05:00,25.0,25.51,24.99,25.31,539000.0,18.7354,19.1176,18.7279,18.9677,539000.0
2012-11-01 10:10:00,25.31,25.41,25.15,25.26,364100.0,18.9677,19.0426,18.8478,18.9302,364100.0
2012-11-01 10:15:00,25.26,25.42,25.26,25.32,181800.0,18.9302,19.0501,18.9302,18.9752,181800.0
2012-11-01 10:20:00,25.32,25.34,25.11,25.22,177700.0,18.9752,18.9902,18.8178,18.9002,177700.0
2012-11-01 10:25:00,25.22,25.22,25.04,25.17,333600.0,18.9002,18.9002,18.7653,18.8628,333600.0
2012-11-01 10:30:00,25.17,25.21,25.15,25.2,107800.0,18.8628,18.8927,18.8478,18.8852,107800.0
2012-11-01 10:35:00,25.2,25.28,25.13,25.26,234000.0,18.8852,18.9452,18.8328,18.9302,234000.0
2012-11-01 10:40:00,25.27,25.29,25.21,25.29,85000.0,18.9377,18.9527,18.8927,18.9527,85000.0
2012-11-01 10:45:00,25.28,25.31,25.27,25.3,137400.0,18.9452,18.9677,18.9377,18.9602,137400.0
2012-11-01 10:50:00,25.31,25.36,25.3,25.35,223700.0,18.9677,19.0051,18.9602,18.9977,223700.0
2012-11-01 10:55:00,25.34,25.38,25.29,25.32,157100.0,18.9902,19.0201,18.9527,18.9752,157100.0
2012-11-01 11:00:00,25.32,25.44,25.31,25.39,129100.0,18.9752,19.0651,18.9677,19.0276,129100.0
2012-11-01 11:05:00,25.39,25.42,25.38,25.39,104800.0,19.0276,19.0501,19.0201,19.0276,104800.0
2012-11-01 11:10:00,25.39,25.39,25.33,25.36,134000.0,19.0276,19.0276,18.9827,19.0051,134000.0
2012-11-01 11:15:00,25.36,25.36,25.32,25.33,56200.0,19.0051,19.0051,18.9752,18.9827,56200.0
2012-11-01 11:20:00,25.33,25.37,25.3,25.32,183700.0,18.9827,19.0126,18.9602,18.9752,183700.0
2012-11-01 11:25:00,25.31,25.34,25.31,25.33,61200.0,18.9677,18.9902,18.9677,18.9827,61200.0
2012-11-01 11:30:00,25.33,25.42,25.31,25.42,210200.0,18.9827,19.0501,18.9677,19.0501,210200.0
2012-11-01 11:35:00,25.42,25.42,25.33,25.34,216800.0,19.0501,19.0501,18.9827,18.9902,216800.0
2012-11-01 11:40:00,25.35,25.39,25.34,25.36,105100.0,18.9977,19.0276,18.9902,19.0051,105100.0
2012-11-01 11:45:00,25.36,25.37,25.34,25.34,36600.0,19.0051,19.0126,18.9902,18.9902,36600.0
2012-11-01 11:50:00,25.34,25.35,25.31,25.32,72400.0,18.9902,18.9977,18.9677,18.9752,72400.0
2012-11-01 11:55:00,25.32,25.33,25.3,25.33,170200.0,18.9752,18.9827,18.9602,18.9827,170200.0
2012-11-01 12:00:00,25.32,25.36,25.31,25.36,105200.0,18.9752,19.0051,18.9677,19.0051,105200.0
2012-11-01 12:05:00,25.35,25.36,25.31,25.31,189300.0,18.9977,19.0051,18.9677,18.9677,189300.0
2012-11-01 12:10:00,25.31,25.34,25.31,25.33,121400.0,18.9677,18.9902,18.9677,18.9827,121400.0
2012-11-01 12:15:00,25.33,25.35,25.32,25.33,72700.0,18.9827,18.9977,18.9752,18.9827,72700.0
2012-11-01 12:20:00,25.33,25.34,25.32,25.33,39500.0,18.9827,18.9902,18.9752,18.9827,39500.0
2012-11-01 12:25:00,25.32,25.36,25.32,25.33,115200.0,18.9752,19.0051,18.9752,18.9827,115200.0
2012-11-01 12:30:00,25.33,25.38,25.33,25.37,74100.0,18.9827,19.0201,18.9827,19.0126,74100.0
2012-11-01 12:35:00,25.37,25.39,25.36,25.38,93700.0,19.0126,19.0276,19.0051,19.0201,93700.0
2012-11-01 12:40:00,25.38,25.38,25.33,25.33,70500.0,19.0201,19.0201,18.9827,18.9827,70500.0
2012-11-01 12:45:00,25.33,25.4,25.32,25.36,149100.0,18.9827,19.0351,18.9752,19.0051,149100.0
2012-11-01 12:50:00,25.35,25.36,25.33,25.34,37800.0,18.9977,19.0051,18.9827,18.9902,37800.0
2012-11-01 12:55:00,25.34,25.35,25.32,25.32,118900.0,18.9902,18.9977,18.9752,18.9752,118900.0
2012-11-01 13:00:00,25.32,25.34,25.3,25.3,79700.0,18.9752,18.9902,18.9602,18.9602,79700.0
2012-11-01 13:05:00,25.3,25.31,25.28,25.3,122700.0,18.9602,18.9677,18.9452,18.9602,122700.0
2012-11-01 13:10:00,25.3,25.32,25.3,25.32,49500.0,18.9602,18.9752,18.9602,18.9752,49500.0
2012-11-01 13:15:00,25.31,25.32,25.25,25.25,144700.0,18.9677,18.9752,18.9227,18.9227,144700.0
2012-11-01 13:20:00,25.25,25.29,25.24,25.29,165300.0,18.9227,18.9527,18.9152,18.9527,165300.0
2012-11-01 13:25:00,25.29,25.29,25.27,25.28,59600.0,18.9527,18.9527,18.9377,18.9452,59600.0
2012-11-01 13:30:00,25.27,25.31,25.27,25.3,108000.0,18.9377,18.9677,18.9377,18.9602,108000.0
2012-11-01 13:35:00,25.3,25.34,25.3,25.32,64900.0,18.9602,18.9902,18.9602,18.9752,64900.0
2012-11-01 13:40:00,25.32,25.33,25.31,25.31,67400.0,18.9752,18.9827,18.9677,18.9677,67400.0
2012-11-01 13:45:00,25.31,25.44,25.31,25.42,241300.0,18.9677,19.0651,18.9677,19.0501,241300.0
2012-11-01 13:50:00,25.42,25.47,25.41,25.43,150800.0,19.0501,19.0876,19.0426,19.0576,150800.0
2012-11-01 13:55:00,25.43,25.46,25.42,25.45,54100.0,19.0576,19.0801,19.0501,19.0726,54100.0
2012-11-01 14:00:00,25.46,25.5,25.45,25.47,158000.0,19.0801,19.1101,19.0726,19.0876,158000.0
2012-11-01 14:05:00,25.47,25.48,25.42,25.42,143600.0,19.0876,19.0951,19.0501,19.0501,143600.0
2012-11-01 14:10:00,25.42,25.43,25.37,25.4,118200.0,19.0501,19.0576,19.0126,19.0351,118200.0
2012-11-01 14:15:00,25.4,25.41,25.37,25.39,63500.0,19.0351,19.0426,19.0126,19.0276,63500.0
2012-11-01 14:20:00,25.38,25.41,25.37,25.39,71700.0,19.0201,19.0426,19.0126,19.0276,71700.0
2012-11-01 14:25:00,25.39,25.39,25.38,25.38,50400.0,19.0276,19.0276,19.0201,19.0201,50400.0
2012-11-01 14:30:00,25.38,25.39,25.38,25.39,50800.0,19.0201,19.0276,19.0201,19.0276,50800.0
2012-11-01 14:35:00,25.38,25.39,25.38,25.39,43900.0,19.0201,19.0276,19.0201,19.0276,43900.0
2012-11-01 14:40:00,25.38,25.39,25.38,25.39,76100.0,19.0201,19.0276,19.0201,19.0276,76100.0
2012-11-01 14:45:00,25.38,25.42,25.38,25.42,76200.0,19.0201,19.0501,19.0201,19.0501,76200.0
2012-11-01 14:50:00,25.42,25.52,25.4,25.5,170800.0,19.0501,19.1251,19.0351,19.1101,170800.0
2012-11-01 14:55:00,25.51,25.51,25.48,25.48,106800.0,19.1176,19.1176,19.0951,19.0951,106800.0
2012-11-01 15:00:00,25.48,25.54,25.48,25.51,259400.0,19.0951,19.14,19.0951,19.1176,259400.0
2012-11-01 15:05:00,25.52,25.56,25.5,25.54,133200.0,19.1251,19.155,19.1101,19.14,133200.0
2012-11-01 15:10:00,25.53,25.59,25.52,25.53,207300.0,19.1325,19.1775,19.1251,19.1325,207300.0
2012-11-01 15:15:00,25.53,25.57,25.53,25.55,105000.0,19.1325,19.1625,19.1325,19.1475,105000.0
2012-11-01 15:20:00,25.55,25.59,25.55,25.58,199200.0,19.1475,19.1775,19.1475,19.17,199200.0
2012-11-01 15:25:00,25.58,25.63,25.58,25.6,316600.0,19.17,19.2075,19.17,19.185,316600.0
2012-11-01 15:30:00,25.6,25.61,25.58,25.61,250900.0,19.185,19.1925,19.17,19.1925,250900.0
2012-11-01 15:35:00,25.61,25.61,25.6,25.61,238800.0,19.1925,19.1925,19.185,19.1925,238800.0
2012-11-01 15:40:00,25.61,25.61,25.59,25.6,279200.0,19.1925,19.1925,19.1775,19.185,279200.0
2012-11-01 15:45:00,25.6,25.64,25.6,25.64,262400.0,19.185,19.215,19.185,19.215,262400.0
2012-11-01 15:50:00,25.64,25.66,25.63,25.66,323100.0,19.215,19.23,19.2075,19.23,323100.0
2012-11-01 15:55:00,25.66,25.72,25.65,25.68,791600.0,19.23,19.2749,19.2225,19.245,791600.0
2012-11-02 09:30:00,25.81,25.94,25.8,25.94,354400.0,19.3424,19.4398,19.3349,19.4398,354400.0
2012-11-02 09:35:00,25.94,25.96,25.89,25.92,284200.0,19.4398,19.4548,19.4023,19.4248,284200.0
2012-11-02 09:40:00,25.92,25.94,25.87,25.89,231000.0,19.4248,19.4398,19.3874,19.4023,231000.0
2012-11-02 09:45:00,25.89,25.96,25.88,25.95,161100.0,19.4023,19.4548,19.3948,19.4473,161100.0
2012-11-02 09:50:00,25.95,25.99,25.82,25.83,236600.0,19.4473,19.4773,19.3499,19.3574,236600.0
2012-11-02 09:55:00,25.82,25.84,25.77,25.82,212700.0,19.3499,19.3649,19.3124,19.3499,212700.0
2012-11-02 10:00:00,25.82,25.82,25.76,25.82,308000.0,19.3499,19.3499,19.3049,19.3499,308000.0
2012-11-02 10:05:00,25.82,25.89,25.8,25.88,232300.0,19.3499,19.4023,19.3349,19.3948,232300.0
2012-11-02 10:10:00,25.88,25.88,25.79,25.79,69000.0,19.3948,19.3948,19.3274,19.3274,69000.0
2012-11-02 10:15:00,25.8,25.8,25.75,25.79,76800.0,19.3349,19.3349,19.2974,19.3274,76800.0
2012-11-02 10:20:00,25.78,25.8,25.69,25.72,137800.0,19.3199,19.3349,19.2525,19.2749,137800.0
2012-11-02 10:25:00,25.73,25.75,25.66,25.7,104000.0,19.2824,19.2974,19.23,19.26,104000.0
2012-11-02 10:30:00,25.71,25.71,25.67,25.7,83700.0,19.2674,19.2674,19.2375,19.26,83700.0
2012-11-02 10:35:00,25.71,25.73,25.7,25.73,108200.0,19.2674,19.2824,19.26,19.2824,108200.0
2012-11-02 10:40:00,25.73,25.74,25.64,25.66,162900.0,19.2824,19.2899,19.215,19.23,162900.0
2012-11-02 10:45:00,25.66,25.75,25.59,25.75,105300.0,19.23,19.2974,19.1775,19.2974,105300.0
2012-11-02 10:50:00,25.74,25.76,25.67,25.72,78900.0,19.2899,19.3049,19.2375,19.2749,78900.0
2012-11-02 10:55:00,25.73,25.73,25.65,25.65,55600.0,19.2824,19.2824,19.2225,19.2225,55600.0
2012-11-02 11:00:00,25.65,25.65,25.56,25.6,109900.0,19.2225,19.2225,19.155,19.185,109900.0
2012-11-02 11:05:00,25.6,25.68,25.6,25.62,36200.0,19.185,19.245,19.185,19.2,36200.0
2012-11-02 11:10:00,25.62,25.63,25.58,25.6,27700.0,19.2,19.2075,19.17,19.185,27700.0
2012-11-02 11:15:00,25.6,25.6,25.56,25.59,66100.0,19.185,19.185,19.155,19.1775,66100.0
2012-11-02 11:20:00,25.6,25.62,25.57,25.59,133500.0,19.185,19.2,19.1625,19.1775,133500.0
2012-11-02 11:25:00,25.6,25.6,25.55,25.6,76400.0,19.185,19.185,19.1475,19.185,76400.0
2012-11-02 11:30:00,25.6,25.61,25.56,25.56,97700.0,19.185,19.1925,19.155,19.155,97700.0
2012-11-02 11:35:00,25.56,25.64,25.56,25.61,92800.0,19.155,19.215,19.155,19.1925,92800.0
2012-11-02 11:40:00,25.62,25.63,25.55,25.55,98100.0,19.2,19.2075,19.1475,19.1475,98100.0
2012-11-02 11:45:00,25.55,25.6,25.55,25.57,65700.0,19.1475,19.185,19.1475,19.1625,65700.0
2012-11-02 11:50:00,25.57,25.62,25.55,25.6,51100.0,19.1625,19.2,19.1475,19.185,51100.0
2012-11-02 11:55:00,25.59,25.61,25.59,25.61,35300.0,19.1775,19.1925,19.1775,19.1925,35300.0
2012-11-02 12:00:00,25.6,25.62,25.6,25.6,46400.0,19.185,19.2,19.185,19.185,46400.0
2012-11-02 12:05:00,25.62,25.64,25.6,25.61,25400.0,19.2,19.215,19.185,19.1925,25400.0
2012-11-02 12:10:00,25.61,25.68,25.61,25.67,63300.0,19.1925,19.245,19.1925,19.2375,63300.0
2012-11-02 12:15:00,25.67,25.68,25.61,25.66,73400.0,19.2375,19.245,19.1925,19.23,73400.0
2012-11-02 12:20:00,25.66,25.67,25.65,25.65,24700.0,19.23,19.2375,19.2225,19.2225,24700.0
2012-11-02 12:25:00,25.65,25.7,25.65,25.65,57800.0,19.2225,19.26,19.2225,19.2225,57800.0
2012-11-02 12:30:00,25.66,25.68,25.65,25.65,27300.0,19.23,19.245,19.2225,19.2225,27300.0
2012-11-02 12:35:00,25.65,25.66,25.65,25.66,31000.0,19.2225,19.23,19.2225,19.23,31000.0
2012-11-02 12:40:00,25.67,25.67,25.64,25.64,35800.0,19.2375,19.2375,19.215,19.215,35800.0
2012-11-02 12:45:00,25.65,25.67,25.64,25.65,33600.0,19.2225,19.2375,19.215,19.2225,33600.0
2012-11-02 12:50:00,25.66,25.7,25.64,25.69,53700.0,19.23,19.26,19.215,19.2525,53700.0
2012-11-02 12:55:00,25.69,25.7,25.68,25.69,62500.0,19.2525,19.26,19.245,19.2525,62500.0
2012-11-02 13:00:00,25.7,25.73,25.69,25.71,72700.0,19.26,19.2824,19.2525,19.2674,72700.0
2012-11-02 13:05:00,25.72,25.72,25.69,25.69,57400.0,19.2749,19.2749,19.2525,19.2525,57400.0
2012-11-02 13:10:00,25.69,25.7,25.69,25.69,36600.0,19.2525,19.26,19.2525,19.2525,36600.0
2012-11-02 13:15:00,25.7,25.72,25.69,25.69,46700.0,19.26,19.2749,19.2525,19.2525,46700.0
2012-11-02 13:20:00,25.7,25.72,25.66,25.71,51300.0,19.26,19.2749,19.23,19.2674,51300.0
2012-11-02 13:25:00,25.71,25.72,25.69,25.69,17000.0,19.2674,19.2749,19.2525,19.2525,17000.0
2012-11-02 13:30:00,25.68,25.72,25.66,25.67,50400.0,19.245,19.2749,19.23,19.2375,50400.0
2012-11-02 13:35:00,25.66,25.69,25.65,25.65,44500.0,19.23,19.2525,19.2225,19.2225,44500.0
2012-11-02 13:40:00,25.65,25.66,25.63,25.65,24900.0,19.2225,19.23,19.2075,19.2225,24900.0
2012-11-02 13:45:00,25.66,25.69,25.64,25.67,33000.0,19.23,19.2525,19.215,19.2375,33000.0
2012-11-02 13:50:00,25.68,25.68,25.63,25.66,39700.0,19.245,19.245,19.2075,19.23,39700.0
2012-11-02 13:55:00,25.66,25.69,25.64,25.64,44500.0,19.23,19.2525,19.215,19.215,44500.0
2012-11-02 14:00:00,25.64,25.65,25.62,25.63,80100.0,19.215,19.2225,19.2,19.2075,80100.0
2012-11-02 14:05:00,25.63,25.64,25.57,25.58,160600.0,19.2075,19.215,19.1625,19.17,160600.0
2012-11-02 14:10:00,25.58,25.61,25.57,25.6,232400.0,19.17,19.1925,19.1625,19.185,232400.0
2012-11-02 14:15:00,25.6,25.61,25.6,25.61,22800.0,19.185,19.1925,19.185,19.1925,22800.0
2012-11-02 14:20:00,25.6,25.63,25.6,25.62,54400.0,19.185,19.2075,19.185,19.2,54400.0
2012-11-02 14:25:00,25.61,25.64,25.61,25.63,68700.0,19.1925,19.215,19.1925,19.2075,68700.0
2012-11-02 14:30:00,25.62,25.63,25.62,25.62,40500.0,19.2,19.2075,19.2,19.2,40500.0
2012-11-02 14:35:00,25.62,25.63,25.6,25.62,120500.0,19.2,19.2075,19.185,19.2,120500.0
2012-11-02 14:40:00,25.62,25.62,25.56,25.59,69700.0,19.2,19.2,19.155,19.1775,69700.0
2012-11-02 14:45:00,25.58,25.61,25.58,25.59,117200.0,19.17,19.1925,19.17,19.1775,117200.0
2012-11-02 14:50:00,25.59,25.6,25.58,25.59,92000.0,19.1775,19.185,19.17,19.1775,92000.0
2012-11-02 14:55:00,25.59,25.62,25.59,25.6,101700.0,19.1775,19.2,19.1775,19.185,101700.0
2012-11-02 15:00:00,25.6,25.66,25.6,25.64,92400.0,19.185,19.23,19.185,19.215,92400.0
2012-11-02 15:05:00,25.64,25.66,25.64,25.65,61500.0,19.215,19.23,19.215,19.2225,61500.0
2012-11-02 15:10:00,25.65,25.72,25.64,25.72,187200.0,19.2225,19.2749,19.215,19.2749,187200.0
2012-11-02 15:15:00,25.72,25.72,25.68,25.71,163300.0,19.2749,19.2749,19.245,19.2674,163300.0
2012-11-02 15:20:00,25.71,25.75,25.7,25.71,132000.0,19.2674,19.2974,19.26,19.2674,132000.0
2012-11-02 15:25:00,25.71,25.73,25.67,25.7,131700.0,19.2674,19.2824,19.2375,19.26,131700.0
2012-11-02 15:30:00,25.69,25.75,25.69,25.75,367100.0,19.2525,19.2974,19.2525,19.2974,367100.0
2012-11-02 15:35:00,25.74,25.76,25.73,25.75,401100.0,19.2899,19.3049,19.2824,19.2974,401100.0
2012-11-02 15:40:00,25.75,25.78,25.74,25.74,290100.0,19.2974,19.3199,19.2899,19.2899,290100.0
2012-11-02 15:45:00,25.73,25.78,25.73,25.75,377200.0,19.2824,19.3199,19.2824,19.2974,377200.0
2012-11-02 15:50:00,25.75,25.77,25.74,25.77,486600.0,19.2974,19.3124,19.2899,19.3124,486600.0
2012-11-02 15:55:00,25.76,25.8,25.76,25.78,545800.0,19.3049,19.3349,19.3049,19.3199,545800.0
2012-11-05 09:30:00,25.44,25.69,25.38,25.66,205000.0,19.0651,19.2525,19.0201,19.23,205000.0
2012-11-05 09:35:00,25.66,25.7,25.58,25.6,125600.0,19.23,19.26,19.17,19.185,125600.0
2012-11-05 09:40:00,25.6,25.71,25.6,25.69,113500.0,19.185,19.2674,19.185,19.2525,113500.0
2012-11-05 09:45:00,25.69,25.83,25.69,25.83,126400.0,19.2525,19.3574,19.2525,19.3574,126400.0
2012-11-05 09:50:00,25.83,25.9,25.82,25.85,202300.0,19.3574,19.4098,19.3499,19.3724,202300.0
2012-11-05 09:55:00,25.84,25.99,25.84,25.98,159100.0,19.3649,19.4773,19.3649,19.4698,159100.0
2012-11-05 10:00:00,25.99,25.99,25.92,25.95,132700.0,19.4773,19.4773,19.4248,19.4473,132700.0
2012-11-05 10:05:00,25.94,25.96,25.88,25.91,99600.0,19.4398,19.4548,19.3948,19.4173,99600.0
2012-11-05 10:10:00,25.91,25.95,25.9,25.93,58000.0,19.4173,19.4473,19.4098,19.4323,58000.0
2012-11-05 10:15:00,25.93,25.93,25.85,25.86,103700.0,19.4323,19.4323,19.3724,19.3799,103700.0
2012-11-05 10:20:00,25.86,25.87,25.82,25.82,98500.0,19.3799,19.3874,19.3499,19.3499,98500.0
2012-11-05 10:25:00,25.82,25.84,25.76,25.82,76000.0,19.3499,19.3649,19.3049,19.3499,76000.0
2012-11-05 10:30:00,25.82,25.88,25.78,25.87,82800.0,19.3499,19.3948,19.3199,19.3874,82800.0
2012-11-05 10:35:00,25.88,25.88,25.81,25.87,78900.0,19.3948,19.3948,19.3424,19.3874,78900.0
2012-11-05 10:40:00,25.87,25.91,25.86,25.89,83800.0,19.3874,19.4173,19.3799,19.4023,83800.0
2012-11-05 10:45:00,25.89,25.95,25.88,25.95,146500.0,19.4023,19.4473,19.3948,19.4473,146500.0
2012-11-05 10:50:00,25.95,25.95,25.9,25.91,145400.0,19.4473,19.4473,19.4098,19.4173,145400.0
2012-11-05 10:55:00,25.91,25.92,25.9,25.91,54000.0,19.4173,19.4248,19.4098,19.4173,54000.0
2012-11-05 11:00:00,25.91,25.94,25.91,25.92,74800.0,19.4173,19.4398,19.4173,19.4248,74800.0
2012-11-05 11:05:00,25.92,25.95,25.91,25.95,160300.0,19.4248,19.4473,19.4173,19.4473,160300.0
2012-11-05 11:10:00,25.95,25.95,25.92,25.92,60200.0,19.4473,19.4473,19.4248,19.4248,60200.0
2012-11-05 11:15:00,25.92,25.93,25.85,25.85,166500.0,19.4248,19.4323,19.3724,19.3724,166500.0
2012-11-05 11:20:00,25.86,25.87,25.83,25.87,139500.0,19.3799,19.3874,19.3574,19.3874,139500.0
2012-11-05 11:25:00,25.88,25.88,25.79,25.79,100200.0,19.3948,19.3948,19.3274,19.3274,100200.0
2012-11-05 11:30:00,25.79,25.79,25.71,25.71,120900.0,19.3274,19.3274,19.2674,19.2674,120900.0
2012-11-05 11:35:00,25.7,25.7,25.62,25.65,137100.0,19.26,19.26,19.2,19.2225,137100.0
2012-11-05 11:40:00,25.66,25.68,25.64,25.66,56300.0,19.23,19.245,19.215,19.23,56300.0
2012-11-05 11:45:00,25.66,25.67,25.6,25.63,61200.0,19.23,19.2375,19.185,19.2075,61200.0
2012-11-05 11:50:00,25.63,25.63,25.61,25.62,29600.0,19.2075,19.2075,19.1925,19.2,29600.0
2012-11-05 11:55:00,25.62,25.63,25.56,25.56,57800.0,19.2,19.2075,19.155,19.155,57800.0
2012-11-05 12:00:00,25.56,25.57,25.47,25.47,113100.0,19.155,19.1625,19.0876,19.0876,113100.0
2012-11-05 12:05:00,25.48,25.48,25.45,25.45,117800.0,19.0951,19.0951,19.0726,19.0726,117800.0
2012-11-05 12:10:00,25.45,25.52,25.44,25.52,152600.0,19.0726,19.1251,19.0651,19.1251,152600.0
2012-11-05 12:15:00,25.51,25.52,25.49,25.52,66300.0,19.1176,19.1251,19.1026,19.1251,66300.0
2012-11-05 12:20:00,25.5,25.51,25.44,25.44,96900.0,19.1101,19.1176,19.0651,19.0651,96900.0
2012-11-05 12:25:00,25.44,25.44,25.35,25.39,164000.0,19.0651,19.0651,18.9977,19.0276,164000.0
2012-11-05 12:30:00,25.38,25.39,25.36,25.38,59800.0,19.0201,19.0276,19.0051,19.0201,59800.0
2012-11-05 12:35:00,25.39,25.41,25.38,25.39,76600.0,19.0276,19.0426,19.0201,19.0276,76600.0
2012-11-05 12:40:00,25.39,25.41,25.36,25.38,66500.0,19.0276,19.0426,19.0051,19.0201,66500.0
2012-11-05 12:45:00,25.39,25.42,25.38,25.41,23600.0,19.0276,19.0501,19.0201,19.0426,23600.0
2012-11-05 12:50:00,25.42,25.45,25.41,25.43,55700.0,19.0501,19.0726,19.0426,19.0576,55700.0
2012-11-05 12:55:00,25.44,25.46,25.42,25.44,72000.0,19.0651,19.0801,19.0501,19.0651,72000.0
2012-11-05 13:00:00,25.44,25.46,25.42,25.42,40200.0,19.0651,19.0801,19.0501,19.0501,40200.0
2012-11-05 13:05:00,25.43,25.46,25.43,25.46,31900.0,19.0576,19.0801,19.0576,19.0801,31900.0
2012-11-05 13:10:00,25.46,25.49,25.45,25.47,33500.0,19.0801,19.1026,19.0726,19.0876,33500.0
2012-11-05 13:15:00,25.46,25.5,25.45,25.5,62200.0,19.0801,19.1101,19.0726,19.1101,62200.0
2012-11-05 13:20:00,25.49,25.51,25.45,25.5,88800.0,19.1026,19.1176,19.0726,19.1101,88800.0
2012-11-05 13:25:00,25.5,25.55,25.48,25.49,150700.0,19.1101,19.1475,19.0951,19.1026,150700.0
2012-11-05 13:30:00,25.49,25.5,25.47,25.49,38500.0,19.1026,19.1101,19.0876,19.1026,38500.0
2012-11-05 13:35:00,25.49,25.51,25.48,25.5,47700.0,19.1026,19.1176,19.0951,19.1101,47700.0
2012-11-05 13:40:00,25.5,25.51,25.49,25.49,75600.0,19.1101,19.1176,19.1026,19.1026,75600.0
2012-11-05 13:45:00,25.5,25.51,25.49,25.5,62500.0,19.1101,19.1176,19.1026,19.1101,62500.0
2012-11-05 13:50:00,25.5,25.51,25.48,25.51,73900.0,19.1101,19.1176,19.0951,19.1176,73900.0
2012-11-05 13:55:00,25.51,25.56,25.5,25.55,165500.0,19.1176,19.155,19.1101,19.1475,165500.0
2012-11-05 14:00:00,25.55,25.57,25.54,25.55,69300.0,19.1475,19.1625,19.14,19.1475,69300.0
2012-11-05 14:05:00,25.56,25.57,25.54,25.55,67000.0,19.155,19.1625,19.14,19.1475,67000.0
2012-11-05 14:10:00,25.55,25.55,25.49,25.49,33000.0,19.1475,19.1475,19.1026,19.1026,33000.0
2012-11-05 14:15:00,25.5,25.53,25.5,25.51,49100.0,19.1101,19.1325,19.1101,19.1176,49100.0
2012-11-05 14:20:00,25.51,25.54,25.51,25.54,87800.0,19.1176,19.14,19.1176,19.14,87800.0
2012-11-05 14:25:00,25.54,25.54,25.51,25.51,46400.0,19.14,19.14,19.1176,19.1176,46400.0
2012-11-05 14:30:00,25.51,25.55,25.51,25.54,59500.0,19.1176,19.1475,19.1176,19.14,59500.0
2012-11-05 14:35:00,25.54,25.55,25.52,25.53,31100.0,19.14,19.1475,19.1251,19.1325,31100.0
2012-11-05 14:40:00,25.52,25.59,25.52,25.56,77800.0,19.1251,19.1775,19.1251,19.155,77800.0
2012-11-05 14:45:00,25.57,25.57,25.55,25.55,35300.0,19.1625,19.1625,19.1475,19.1475,35300.0
2012-11-05 14:50:00,25.55,25.57,25.54,25.55,56200.0,19.1475,19.1625,19.14,19.1475,56200.0
2012-11-05 14:55:00,25.55,25.56,25.53,25.54,49400.0,19.1475,19.155,19.1325,19.14,49400.0
2012-11-05 15:00:00,25.54,25.54,25.48,25.5,94300.0,19.14,19.14,19.0951,19.1101,94300.0
2012-11-05 15:05:00,25.5,25.52,25.47,25.48,104100.0,19.1101,19.1251,19.0876,19.0951,104100.0
2012-11-05 15:10:00,25.48,25.49,25.47,25.48,50800.0,19.0951,19.1026,19.0876,19.0951,50800.0
2012-11-05 15:15:00,25.48,25.49,25.46,25.47,56600.0,19.0951,19.1026,19.0801,19.0876,56600.0
2012-11-05 15:20:00,25.48,25.48,25.46,25.47,38300.0,19.0951,19.0951,19.0801,19.0876,38300.0
2012-11-05 15:25:00,25.47,25.48,25.45,25.46,73600.0,19.0876,19.0951,19.0726,19.0801,73600.0
2012-11-05 15:30:00,25.46,25.51,25.46,25.49,100300.0,19.0801,19.1176,19.0801,19.1026,100300.0
2012-11-05 15:35:00,25.48,25.49,25.47,25.49,67000.0,19.0951,19.1026,19.0876,19.1026,67000.0
2012-11-05 15:40:00,25.49,25.56,25.49,25.54,151800.0,19.1026,19.155,19.1026,19.14,151800.0
2012-11-05 15:45:00,25.55,25.55,25.54,25.55,98600.0,19.1475,19.1475,19.14,19.1475,98600.0
2012-11-05 15:50:00,25.55,25.55,25.5,25.51,206000.0,19.1475,19.1475,19.1101,19.1176,206000.0
2012-11-05 15:55:00,25.52,25.57,25.5,25.57,440200.0,19.1251,19.1625,19.1101,19.1625,440200.0
2012-11-06 09:30:00,25.59,25.65,25.52,25.54,107400.0,19.1775,19.2225,19.1251,19.14,107400.0
2012-11-06 09:35:00,25.54,25.59,25.53,25.59,71700.0,19.14,19.1775,19.1325,19.1775,71700.0
2012-11-06 09:40:00,25.59,25.59,25.45,25.5,110700.0,19.1775,19.1775,19.0726,19.1101,110700.0
2012-11-06 09:45:00,25.5,25.51,25.45,25.46,101600.0,19.1101,19.1176,19.0726,19.0801,101600.0
2012-11-06 09:50:00,25.46,25.54,25.46,25.51,97600.0,19.0801,19.14,19.0801,19.1176,97600.0
2012-11-06 09:55:00,25.52,25.52,25.45,25.47,150700.0,19.1251,19.1251,19.0726,19.0876,150700.0
2012-11-06 10:00:00,25.46,25.54,25.45,25.51,82100.0,19.0801,19.14,19.0726,19.1176,82100.0
2012-11-06 10:05:00,25.51,25.62,25.51,25.61,91200.0,19.1176,19.2,19.1176,19.1925,91200.0
2012-11-06 10:10:00,25.61,25.69,25.6,25.69,109900.0,19.1925,19.2525,19.185,19.2525,109900.0
2012-11-06 10:15:00,25.69,25.75,25.63,25.75,189800.0,19.2525,19.2974,19.2075,19.2974,189800.0
2012-11-06 10:20:00,25.75,25.8,25.71,25.8,142500.0,19.2974,19.3349,19.2674,19.3349,142500.0
2012-11-06 10:25:00,25.8,25.85,25.78,25.83,141000.0,19.3349,19.3724,19.3199,19.3574,141000.0
2012-11-06 10:30:00,25.83,25.85,25.79,25.82,147600.0,19.3574,19.3724,19.3274,19.3499,147600.0
2012-11-06 10:35:00,25.82,25.85,25.79,25.84,80000.0,19.3499,19.3724,19.3274,19.3649,80000.0
2012-11-06 10:40:00,25.85,25.93,25.83,25.92,156000.0,19.3724,19.4323,19.3574,19.4248,156000.0
2012-11-06 10:45:00,25.92,25.99,25.9,25.95,164700.0,19.4248,19.4773,19.4098,19.4473,164700.0
2012-11-06 10:50:00,25.95,25.98,25.91,25.91,113300.0,19.4473,19.4698,19.4173,19.4173,113300.0
2012-11-06 10:55:00,25.91,25.92,25.85,25.88,81100.0,19.4173,19.4248,19.3724,19.3948,81100.0
2012-11-06 11:00:00,25.88,25.95,25.88,25.95,74400.0,19.3948,19.4473,19.3948,19.4473,74400.0
2012-11-06 11:05:00,25.95,25.99,25.94,25.99,101600.0,19.4473,19.4773,19.4398,19.4773,101600.0
2012-11-06 11:10:00,25.99,26.0,25.97,25.99,238900.0,19.4773,19.4848,19.4623,19.4773,238900.0
2012-11-06 11:15:00,26.0,26.07,25.99,26.05,292100.0,19.4848,19.5372,19.4773,19.5222,292100.0
2012-11-06 11:20:00,26.05,26.06,26.03,26.05,70800.0,19.5222,19.5297,19.5073,19.5222,70800.0
2012-11-06 11:25:00,26.05,26.08,26.04,26.07,103600.0,19.5222,19.5447,19.5148,19.5372,103600.0
2012-11-06 11:30:00,26.07,26.12,26.03,26.11,171700.0,19.5372,19.5747,19.5073,19.5672,171700.0
2012-11-06 11:35:00,26.11,26.15,26.07,26.09,303700.0,19.5672,19.5972,19.5372,19.5522,303700.0
2012-11-06 11:40:00,26.09,26.15,26.08,26.11,181500.0,19.5522,19.5972,19.5447,19.5672,181500.0
2012-11-06 11:45:00,26.12,26.14,26.1,26.12,116000.0,19.5747,19.5897,19.5597,19.5747,116000.0
2012-11-06 11:50:00,26.13,26.15,26.11,26.15,91600.0,19.5822,19.5972,19.5672,19.5972,91600.0
2012-11-06 11:55:00,26.15,26.16,26.12,26.16,81400.0,19.5972,19.6047,19.5747,19.6047,81400.0
2012-11-06 12:00:00,26.16,26.24,26.15,26.21,157100.0,19.6047,19.6646,19.5972,19.6422,157100.0
2012-11-06 12:05:00,26.21,26.23,26.21,26.21,98900.0,19.6422,19.6571,19.6422,19.6422,98900.0
2012-11-06 12:10:00,26.22,26.27,26.18,26.18,261400.0,19.6496,19.6871,19.6197,19.6197,261400.0
2012-11-06 12:15:00,26.19,26.22,26.18,26.2,103900.0,19.6272,19.6496,19.6197,19.6347,103900.0
2012-11-06 12:20:00,26.2,26.25,26.19,26.24,87100.0,19.6347,19.6721,19.6272,19.6646,87100.0
2012-11-06 12:25:00,26.25,26.25,26.2,26.23,110600.0,19.6721,19.6721,19.6347,19.6571,110600.0
2012-11-06 12:30:00,26.23,26.26,26.22,26.23,110200.0,19.6571,19.6796,19.6496,19.6571,110200.0
2012-11-06 12:35:00,26.22,26.23,26.16,26.16,105400.0,19.6496,19.6571,19.6047,19.6047,105400.0
2012-11-06 12:40:00,26.16,26.17,26.13,26.15,79000.0,19.6047,19.6122,19.5822,19.5972,79000.0
2012-11-06 12:45:00,26.15,26.15,26.11,26.11,88000.0,19.5972,19.5972,19.5672,19.5672,88000.0
2012-11-06 12:50:00,26.11,26.12,26.06,26.07,98200.0,19.5672,19.5747,19.5297,19.5372,98200.0
2012-11-06 12:55:00,26.08,26.08,26.0,26.01,182700.0,19.5447,19.5447,19.4848,19.4923,182700.0
2012-11-06 13:00:00,26.02,26.03,25.99,26.0,108400.0,19.4998,19.5073,19.4773,19.4848,108400.0
2012-11-06 13:05:00,26.0,26.06,26.0,26.03,64700.0,19.4848,19.5297,19.4848,19.5073,64700.0
2012-11-06 13:10:00,26.02,26.06,26.0,26.06,69600.0,19.4998,19.5297,19.4848,19.5297,69600.0
2012-11-06 13:15:00,26.06,26.06,26.0,26.03,110300.0,19.5297,19.5297,19.4848,19.5073,110300.0
2012-11-06 13:20:00,26.02,26.05,26.01,26.02,56100.0,19.4998,19.5222,19.4923,19.4998,56100.0
2012-11-06 13:25:00,26.03,26.08,26.02,26.07,102100.0,19.5073,19.5447,19.4998,19.5372,102100.0
2012-11-06 13:30:00,26.07,26.07,26.01,26.01,65000.0,19.5372,19.5372,19.4923,19.4923,65000.0
2012-11-06 13:35:00,26.02,26.06,26.02,26.04,59400.0,19.4998,19.5297,19.4998,19.5148,59400.0
2012-11-06 13:40:00,26.04,26.09,26.03,26.09,31700.0,19.5148,19.5522,19.5073,19.5522,31700.0
2012-11-06 13:45:00,26.09,26.12,26.06,26.07,59600.0,19.5522,19.5747,19.5297,19.5372,59600.0
2012-11-06 13:50:00,26.07,26.09,26.03,26.03,114200.0,19.5372,19.5522,19.5073,19.5073,114200.0
2012-11-06 13:55:00,26.04,26.06,26.01,26.01,94000.0,19.5148,19.5297,19.4923,19.4923,94000.0
2012-11-06 14:00:00,26.01,26.02,25.99,25.99,81000.0,19.4923,19.4998,19.4773,19.4773,81000.0
2012-11-06 14:05:00,25.99,25.99,25.96,25.96,106800.0,19.4773,19.4773,19.4548,19.4548,106800.0
2012-11-06 14:10:00,25.97,25.98,25.92,25.93,163100.0,19.4623,19.4698,19.4248,19.4323,163100.0
2012-11-06 14:15:00,25.93,26.0,25.92,25.99,117600.0,19.4323,19.4848,19.4248,19.4773,117600.0
2012-11-06 14:20:00,26.0,26.01,25.94,25.94,96700.0,19.4848,19.4923,19.4398,19.4398,96700.0
2012-11-06 14:25:00,25.94,25.95,25.93,25.93,54500.0,19.4398,19.4473,19.4323,19.4323,54500.0
2012-11-06 14:30:00,25.93,25.96,25.92,25.95,95000.0,19.4323,19.4548,19.4248,19.4473,95000.0
2012-11-06 14:35:00,25.94,25.99,25.93,25.98,70400.0,19.4398,19.4773,19.4323,19.4698,70400.0
2012-11-06 14:40:00,25.98,25.99,25.93,25.95,133900.0,19.4698,19.4773,19.4323,19.4473,133900.0
2012-11-06 14:45:00,25.94,25.95,25.91,25.94,130500.0,19.4398,19.4473,19.4173,19.4398,130500.0
2012-11-06 14:50:00,25.94,25.96,25.92,25.95,104800.0,19.4398,19.4548,19.4248,19.4473,104800.0
2012-11-06 14:55:00,25.95,25.99,25.93,25.96,223500.0,19.4473,19.4773,19.4323,19.4548,223500.0
2012-11-06 15:00:00,25.96,26.01,25.95,25.99,78300.0,19.4548,19.4923,19.4473,19.4773,78300.0
2012-11-06 15:05:00,25.99,26.03,25.97,25.97,146300.0,19.4773,19.5073,19.4623,19.4623,146300.0
2012-11-06 15:10:00,25.97,25.99,25.97,25.98,73300.0,19.4623,19.4773,19.4623,19.4698,73300.0
2012-11-06 15:15:00,25.99,26.03,25.98,26.02,127500.0,19.4773,19.5073,19.4698,19.4998,127500.0
2012-11-06 15:20:00,26.03,26.08,26.0,26.05,231200.0,19.5073,19.5447,19.4848,19.5222,231200.0
2012-11-06 15:25:00,26.04,26.07,26.04,26.07,75700.0,19.5148,19.5372,19.5148,19.5372,75700.0
2012-11-06 15:30:00,26.06,26.08,26.06,26.06,131800.0,19.5297,19.5447,19.5297,19.5297,131800.0
2012-11-06 15:35:00,26.07,26.1,26.06,26.1,204600.0,19.5372,19.5597,19.5297,19.5597,204600.0
2012-11-06 15:40:00,26.1,26.14,26.09,26.14,129100.0,19.5597,19.5897,19.5522,19.5897,129100.0
2012-11-06 15:45:00,26.14,26.19,26.12,26.19,301000.0,19.5897,19.6272,19.5747,19.6272,301000.0
2012-11-06 15:50:00,26.19,26.2,26.18,26.19,357600.0,19.6272,19.6347,19.6197,19.6272,357600.0
2012-11-06 15:55:00,26.2,26.2,26.17,26.18,631900.0,19.6347,19.6347,19.6122,19.6197,631900.0
2012-11-07 09:30:00,25.64,25.67,25.4,25.42,325500.0,19.215,19.2375,19.0351,19.0501,325500.0
2012-11-07 09:35:00,25.42,25.52,25.38,25.41,318300.0,19.0501,19.1251,19.0201,19.0426,318300.0
2012-11-07 09:40:00,25.42,25.67,25.37,25.53,481400.0,19.0501,19.2375,19.0126,19.1325,481400.0
2012-11-07 09:45:00,25.53,25.55,25.5,25.55,232000.0,19.1325,19.1475,19.1101,19.1475,232000.0
2012-11-07 09:50:00,25.54,25.61,25.54,25.59,179500.0,19.14,19.1925,19.14,19.1775,179500.0
2012-11-07 09:55:00,25.58,25.58,25.37,25.4,172500.0,19.17,19.17,19.0126,19.0351,172500.0
2012-11-07 10:00:00,25.39,25.4,25.24,25.26,242300.0,19.0276,19.0351,18.9152,18.9302,242300.0
2012-11-07 10:05:00,25.25,25.4,25.19,25.33,203300.0,18.9227,19.0351,18.8777,18.9827,203300.0
2012-11-07 10:10:00,25.33,25.37,25.25,25.36,125400.0,18.9827,19.0126,18.9227,19.0051,125400.0
2012-11-07 10:15:00,25.36,25.36,25.17,25.19,144200.0,19.0051,19.0051,18.8628,18.8777,144200.0
2012-11-07 10:20:00,25.18,25.19,25.11,25.17,162500.0,18.8703,18.8777,18.8178,18.8628,162500.0
2012-11-07 10:25:00,25.17,25.25,25.16,25.25,188900.0,18.8628,18.9227,18.8553,18.9227,188900.0
2012-11-07 10:30:00,25.25,25.27,25.19,25.26,138400.0,18.9227,18.9377,18.8777,18.9302,138400.0
2012-11-07 10:35:00,25.25,25.27,25.2,25.22,104100.0,18.9227,18.9377,18.8852,18.9002,104100.0
2012-11-07 10:40:00,25.23,25.25,25.18,25.21,95900.0,18.9077,18.9227,18.8703,18.8927,95900.0
2012-11-07 10:45:00,25.22,25.22,25.12,25.14,95600.0,18.9002,18.9002,18.8253,18.8403,95600.0
2012-11-07 10:50:00,25.14,25.14,25.02,25.03,213000.0,18.8403,18.8403,18.7503,18.7578,213000.0
2012-11-07 10:55:00,25.03,25.04,24.92,24.93,183600.0,18.7578,18.7653,18.6754,18.6829,183600.0
2012-11-07 11:00:00,24.93,25.04,24.93,25.04,115600.0,18.6829,18.7653,18.6829,18.7653,115600.0
2012-11-07 11:05:00,25.04,25.09,25.02,25.07,101500.0,18.7653,18.8028,18.7503,18.7878,101500.0
2012-11-07 11:10:00,25.07,25.17,25.07,25.16,149100.0,18.7878,18.8628,18.7878,18.8553,149100.0
2012-11-07 11:15:00,25.16,25.16,25.12,25.14,71100.0,18.8553,18.8553,18.8253,18.8403,71100.0
2012-11-07 11:20:00,25.14,25.17,25.12,25.13,131200.0,18.8403,18.8628,18.8253,18.8328,131200.0
2012-11-07 11:25:00,25.13,25.16,25.12,25.13,77800.0,18.8328,18.8553,18.8253,18.8328,77800.0
2012-11-07 11:30:00,25.13,25.16,25.11,25.14,153300.0,18.8328,18.8553,18.8178,18.8403,153300.0
2012-11-07 11:35:00,25.14,25.18,25.12,25.18,125600.0,18.8403,18.8703,18.8253,18.8703,125600.0
2012-11-07 11:40:00,25.18,25.23,25.17,25.21,121200.0,18.8703,18.9077,18.8628,18.8927,121200.0
2012-11-07 11:45:00,25.21,25.24,25.18,25.24,63700.0,18.8927,18.9152,18.8703,18.9152,63700.0
2012-11-07 11:50:00,25.24,25.26,25.23,25.25,110700.0,18.9152,18.9302,18.9077,18.9227,110700.0
2012-11-07 11:55:00,25.25,25.3,25.24,25.28,123300.0,18.9227,18.9602,18.9152,18.9452,123300.0
2012-11-07 12:00:00,25.28,25.32,25.26,25.3,99400.0,18.9452,18.9752,18.9302,18.9602,99400.0
2012-11-07 12:05:00,25.3,25.32,25.27,25.27,72800.0,18.9602,18.9752,18.9377,18.9377,72800.0
2012-11-07 12:10:00,25.27,25.29,25.25,25.27,91800.0,18.9377,18.9527,18.9227,18.9377,91800.0
2012-11-07 12:15:00,25.26,25.3,25.23,25.3,120300.0,18.9302,18.9602,18.9077,18.9602,120300.0
2012-11-07 12:20:00,25.3,25.34,25.28,25.32,116000.0,18.9602,18.9902,18.9452,18.9752,116000.0
2012-11-07 12:25:00,25.32,25.32,25.29,25.3,67400.0,18.9752,18.9752,18.9527,18.9602,67400.0
2012-11-07 12:30:00,25.3,25.31,25.29,25.3,61100.0,18.9602,18.9677,18.9527,18.9602,61100.0
2012-11-07 12:35:00,25.3,25.32,25.29,25.3,68000.0,18.9602,18.9752,18.9527,18.9602,68000.0
2012-11-07 12:40:00,25.3,25.34,25.29,25.33,108000.0,18.9602,18.9902,18.9527,18.9827,108000.0
2012-11-07 12:45:00,25.33,25.33,25.28,25.3,96300.0,18.9827,18.9827,18.9452,18.9602,96300.0
2012-11-07 12:50:00,25.3,25.32,25.29,25.3,61500.0,18.9602,18.9752,18.9527,18.9602,61500.0
2012-11-07 12:55:00,25.3,25.31,25.29,25.3,46300.0,18.9602,18.9677,18.9527,18.9602,46300.0
2012-11-07 13:00:00,25.3,25.31,25.26,25.27,87000.0,18.9602,18.9677,18.9302,18.9377,87000.0
2012-11-07 13:05:00,25.27,25.38,25.27,25.37,127800.0,18.9377,19.0201,18.9377,19.0126,127800.0
2012-11-07 13:10:00,25.36,25.43,25.36,25.39,166100.0,19.0051,19.0576,19.0051,19.0276,166100.0
2012-11-07 13:15:00,25.39,25.43,25.39,25.4,104300.0,19.0276,19.0576,19.0276,19.0351,104300.0
2012-11-07 13:20:00,25.4,25.43,25.39,25.43,74500.0,19.0351,19.0576,19.0276,19.0576,74500.0
2012-11-07 13:25:00,25.43,25.47,25.43,25.46,128900.0,19.0576,19.0876,19.0576,19.0801,128900.0
2012-11-07 13:30:00,25.46,25.53,25.46,25.47,110500.0,19.0801,19.1325,19.0801,19.0876,110500.0
2012-11-07 13:35:00,25.48,25.5,25.45,25.46,58900.0,19.0951,19.1101,19.0726,19.0801,58900.0
2012-11-07 13:40:00,25.46,25.46,25.37,25.37,125300.0,19.0801,19.0801,19.0126,19.0126,125300.0
2012-11-07 13:45:00,25.37,25.38,25.32,25.37,82000.0,19.0126,19.0201,18.9752,19.0126,82000.0
2012-11-07 13:50:00,25.37,25.42,25.36,25.4,38600.0,19.0126,19.0501,19.0051,19.0351,38600.0
2012-11-07 13:55:00,25.4,25.41,25.35,25.35,60400.0,19.0351,19.0426,18.9977,18.9977,60400.0
2012-11-07 14:00:00,25.35,25.43,25.35,25.4,95400.0,18.9977,19.0576,18.9977,19.0351,95400.0
2012-11-07 14:05:00,25.41,25.45,25.39,25.45,77900.0,19.0426,19.0726,19.0276,19.0726,77900.0
2012-11-07 14:10:00,25.45,25.45,25.35,25.37,85100.0,19.0726,19.0726,18.9977,19.0126,85100.0
2012-11-07 14:15:00,25.38,25.39,25.37,25.38,67000.0,19.0201,19.0276,19.0126,19.0201,67000.0
2012-11-07 14:20:00,25.37,25.39,25.37,25.37,45300.0,19.0126,19.0276,19.0126,19.0126,45300.0
2012-11-07 14:25:00,25.37,25.39,25.35,25.38,99100.0,19.0126,19.0276,18.9977,19.0201,99100.0
2012-11-07 14:30:00,25.37,25.38,25.36,25.37,102500.0,19.0126,19.0201,19.0051,19.0126,102500.0
2012-11-07 14:35:00,25.37,25.38,25.28,25.3,127000.0,19.0126,19.0201,18.9452,18.9602,127000.0
2012-11-07 14:40:00,25.29,25.3,25.25,25.27,76500.0,18.9527,18.9602,18.9227,18.9377,76500.0
2012-11-07 14:45:00,25.28,25.28,25.24,25.25,46200.0,18.9452,18.9452,18.9152,18.9227,46200.0
2012-11-07 14:50:00,25.24,25.25,25.15,25.19,112400.0,18.9152,18.9227,18.8478,18.8777,112400.0
2012-11-07 14:55:00,25.19,25.29,25.19,25.27,98500.0,18.8777,18.9527,18.8777,18.9377,98500.0
2012-11-07 15:00:00,25.27,25.27,25.2,25.21,87100.0,18.9377,18.9377,18.8852,18.8927,87100.0
2012-11-07 15:05:00,25.21,25.23,25.13,25.13,222500.0,18.8927,18.9077,18.8328,18.8328,222500.0
2012-11-07 15:10:00,25.13,25.18,25.11,25.12,115200.0,18.8328,18.8703,18.8178,18.8253,115200.0
2012-11-07 15:15:00,25.13,25.13,25.1,25.1,62700.0,18.8328,18.8328,18.8103,18.8103,62700.0
2012-11-07 15:20:00,25.1,25.14,25.1,25.13,138200.0,18.8103,18.8403,18.8103,18.8328,138200.0
2012-11-07 15:25:00,25.13,25.24,25.13,25.21,212100.0,18.8328,18.9152,18.8328,18.8927,212100.0
2012-11-07 15:30:00,25.2,25.25,25.19,25.19,152000.0,18.8852,18.9227,18.8777,18.8777,152000.0
2012-11-07 15:35:00,25.2,25.2,25.11,25.13,172600.0,18.8852,18.8852,18.8178,18.8328,172600.0
2012-11-07 15:40:00,25.11,25.12,25.1,25.1,117900.0,18.8178,18.8253,18.8103,18.8103,117900.0
2012-11-07 15:45:00,25.11,25.18,25.1,25.12,264700.0,18.8178,18.8703,18.8103,18.8253,264700.0
2012-11-07 15:50:00,25.11,25.12,25.06,25.07,263900.0,18.8178,18.8253,18.7803,18.7878,263900.0
2012-11-07 15:55:00,25.06,25.07,25.0,25.03,634300.0,18.7803,18.7878,18.7354,18.7578,634300.0
2012-11-08 09:30:00,25.22,25.27,25.14,25.21,143100.0,18.9002,18.9377,18.8403,18.8927,143100.0
2012-11-08 09:35:00,25.19,25.2,25.07,25.13,131500.0,18.8777,18.8852,18.7878,18.8328,131500.0
2012-11-08 09:40:00,25.13,25.31,25.12,25.31,157000.0,18.8328,18.9677,18.8253,18.9677,157000.0
2012-11-08 09:45:00,25.3,25.33,25.29,25.33,122800.0,18.9602,18.9827,18.9527,18.9827,122800.0
2012-11-08 09:50:00,25.33,25.33,25.29,25.32,98800.0,18.9827,18.9827,18.9527,18.9752,98800.0
2012-11-08 09:55:00,25.32,25.48,25.29,25.46,161700.0,18.9752,19.0951,18.9527,19.0801,161700.0
2012-11-08 10:00:00,25.46,25.5,25.31,25.33,92100.0,19.0801,19.1101,18.9677,18.9827,92100.0
2012-11-08 10:05:00,25.32,25.32,25.19,25.19,84900.0,18.9752,18.9752,18.8777,18.8777,84900.0
2012-11-08 10:10:00,25.2,25.25,25.2,25.23,49800.0,18.8852,18.9227,18.8852,18.9077,49800.0
2012-11-08 10:15:00,25.23,25.23,25.18,25.18,53600.0,18.9077,18.9077,18.8703,18.8703,53600.0
2012-11-08 10:20:00,25.18,25.19,25.06,25.1,103500.0,18.8703,18.8777,18.7803,18.8103,103500.0
2012-11-08 10:25:00,25.1,25.12,25.09,25.11,55200.0,18.8103,18.8253,18.8028,18.8178,55200.0
2012-11-08 10:30:00,25.11,25.17,25.1,25.16,43400.0,18.8178,18.8628,18.8103,18.8553,43400.0
2012-11-08 10:35:00,25.17,25.17,25.11,25.13,29700.0,18.8628,18.8628,18.8178,18.8328,29700.0
2012-11-08 10:40:00,25.13,25.13,25.05,25.1,94100.0,18.8328,18.8328,18.7728,18.8103,94100.0
2012-11-08 10:45:00,25.1,25.13,25.04,25.04,59000.0,18.8103,18.8328,18.7653,18.7653,59000.0
2012-11-08 10:50:00,25.04,25.08,25.0,25.02,64000.0,18.7653,18.7953,18.7354,18.7503,64000.0
2012-11-08 10:55:00,25.03,25.04,24.95,24.99,47700.0,18.7578,18.7653,18.6979,18.7279,47700.0
2012-11-08 11:00:00,25.0,25.04,24.97,25.01,52700.0,18.7354,18.7653,18.7129,18.7429,52700.0
2012-11-08 11:05:00,25.01,25.13,25.01,25.12,61500.0,18.7429,18.8328,18.7429,18.8253,61500.0
2012-11-08 11:10:00,25.11,25.12,25.06,25.11,49100.0,18.8178,18.8253,18.7803,18.8178,49100.0
2012-11-08 11:15:00,25.11,25.13,25.06,25.08,52700.0,18.8178,18.8328,18.7803,18.7953,52700.0
2012-11-08 11:20:00,25.08,25.09,25.04,25.07,35300.0,18.7953,18.8028,18.7653,18.7878,35300.0
2012-11-08 11:25:00,25.08,25.09,25.01,25.03,56400.0,18.7953,18.8028,18.7429,18.7578,56400.0
2012-11-08 11:30:00,25.03,25.05,25.01,25.01,39700.0,18.7578,18.7728,18.7429,18.7429,39700.0
2012-11-08 11:35:00,25.01,25.07,24.96,25.04,89000.0,18.7429,18.7878,18.7054,18.7653,89000.0
2012-11-08 11:40:00,25.04,25.06,25.0,25.02,35800.0,18.7653,18.7803,18.7354,18.7503,35800.0
2012-11-08 11:45:00,25.02,25.03,24.98,25.0,33000.0,18.7503,18.7578,18.7204,18.7354,33000.0
2012-11-08 11:50:00,25.01,25.04,24.99,25.04,19800.0,18.7429,18.7653,18.7279,18.7653,19800.0
2012-11-08 11:55:00,25.03,25.1,25.03,25.08,41100.0,18.7578,18.8103,18.7578,18.7953,41100.0
2012-11-08 12:00:00,25.09,25.11,25.06,25.07,49400.0,18.8028,18.8178,18.7803,18.7878,49400.0
2012-11-08 12:05:00,25.07,25.09,25.03,25.05,35800.0,18.7878,18.8028,18.7578,18.7728,35800.0
2012-11-08 12:10:00,25.04,25.05,25.0,25.03,41700.0,18.7653,18.7728,18.7354,18.7578,41700.0
2012-11-08 12:15:00,25.03,25.03,25.0,25.0,19700.0,18.7578,18.7578,18.7354,18.7354,19700.0
2012-11-08 12:20:00,25.0,25.05,24.99,25.01,42900.0,18.7354,18.7728,18.7279,18.7429,42900.0
2012-11-08 12:25:00,25.01,25.01,24.96,24.98,25000.0,18.7429,18.7429,18.7054,18.7204,25000.0
2012-11-08 12:30:00,24.98,24.99,24.96,24.99,17900.0,18.7204,18.7279,18.7054,18.7279,17900.0
2012-11-08 12:35:00,24.98,24.99,24.95,24.97,27500.0,18.7204,18.7279,18.6979,18.7129,27500.0
2012-11-08 12:40:00,24.98,25.0,24.95,24.95,48700.0,18.7204,18.7354,18.6979,18.6979,48700.0
2012-11-08 12:45:00,24.95,24.96,24.91,24.94,48500.0,18.6979,18.7054,18.6679,18.6904,48500.0
2012-11-08 12:50:00,24.94,24.95,24.92,24.93,18100.0,18.6904,18.6979,18.6754,18.6829,18100.0
2012-11-08 12:55:00,24.93,24.98,24.92,24.97,27100.0,18.6829,18.7204,18.6754,18.7129,27100.0
2012-11-08 13:00:00,24.97,25.0,24.94,24.94,26500.0,18.7129,18.7354,18.6904,18.6904,26500.0
2012-11-08 13:05:00,24.94,24.98,24.94,24.96,23000.0,18.6904,18.7204,18.6904,18.7054,23000.0
2012-11-08 13:10:00,24.96,24.97,24.87,24.88,116000.0,18.7054,18.7129,18.6379,18.6454,116000.0
2012-11-08 13:15:00,24.88,24.93,24.87,24.89,39600.0,18.6454,18.6829,18.6379,18.6529,39600.0
2012-11-08 13:20:00,24.89,24.91,24.82,24.82,39400.0,18.6529,18.6679,18.6005,18.6005,39400.0
2012-11-08 13:25:00,24.81,24.81,24.7,24.75,119400.0,18.593,18.593,18.5105,18.548,119400.0
2012-11-08 13:30:00,24.74,24.83,24.72,24.82,94900.0,18.5405,18.608,18.5255,18.6005,94900.0
2012-11-08 13:35:00,24.82,24.85,24.82,24.84,35200.0,18.6005,18.6229,18.6005,18.6155,35200.0
2012-11-08 13:40:00,24.84,24.85,24.83,24.84,22400.0,18.6155,18.6229,18.608,18.6155,22400.0
2012-11-08 13:45:00,24.84,24.89,24.82,24.88,33100.0,18.6155,18.6529,18.6005,18.6454,33100.0
2012-11-08 13:50:00,24.88,24.89,24.85,24.88,26100.0,18.6454,18.6529,18.6229,18.6454,26100.0
2012-11-08 13:55:00,24.88,24.94,24.88,24.94,29800.0,18.6454,18.6904,18.6454,18.6904,29800.0
2012-11-08 14:00:00,24.94,24.95,24.89,24.89,23100.0,18.6904,18.6979,18.6529,18.6529,23100.0
2012-11-08 14:05:00,24.89,24.95,24.89,24.92,95600.0,18.6529,18.6979,18.6529,18.6754,95600.0
2012-11-08 14:10:00,24.92,24.94,24.92,24.93,39500.0,18.6754,18.6904,18.6754,18.6829,39500.0
2012-11-08 14:15:00,24.93,24.96,24.93,24.96,60000.0,18.6829,18.7054,18.6829,18.7054,60000.0
2012-11-08 14:20:00,24.95,24.96,24.93,24.94,41700.0,18.6979,18.7054,18.6829,18.6904,41700.0
2012-11-08 14:25:00,24.94,24.97,24.93,24.94,71500.0,18.6904,18.7129,18.6829,18.6904,71500.0
2012-11-08 14:30:00,24.94,24.95,24.91,24.92,30000.0,18.6904,18.6979,18.6679,18.6754,30000.0
2012-11-08 14:35:00,24.91,24.93,24.87,24.87,66800.0,18.6679,18.6829,18.6379,18.6379,66800.0
2012-11-08 14:40:00,24.87,24.89,24.86,24.86,27000.0,18.6379,18.6529,18.6304,18.6304,27000.0
2012-11-08 14:45:00,24.86,24.89,24.86,24.88,33700.0,18.6304,18.6529,18.6304,18.6454,33700.0
2012-11-08 14:50:00,24.88,24.89,24.86,24.88,30800.0,18.6454,18.6529,18.6304,18.6454,30800.0
2012-11-08 14:55:00,24.88,24.89,24.86,24.86,23900.0,18.6454,18.6529,18.6304,18.6304,23900.0
2012-11-08 15:00:00,24.87,24.87,24.85,24.87,47600.0,18.6379,18.6379,18.6229,18.6379,47600.0
2012-11-08 15:05:00,24.86,24.89,24.86,24.87,34200.0,18.6304,18.6529,18.6304,18.6379,34200.0
2012-11-08 15:10:00,24.87,24.92,24.86,24.86,86800.0,18.6379,18.6754,18.6304,18.6304,86800.0
2012-11-08 15:15:00,24.86,24.9,24.86,24.89,64500.0,18.6304,18.6604,18.6304,18.6529,64500.0
2012-11-08 15:20:00,24.9,24.92,24.87,24.9,65000.0,18.6604,18.6754,18.6379,18.6604,65000.0
2012-11-08 15:25:00,24.9,24.93,24.87,24.88,86500.0,18.6604,18.6829,18.6379,18.6454,86500.0
2012-11-08 15:30:00,24.87,24.9,24.84,24.89,126200.0,18.6379,18.6604,18.6155,18.6529,126200.0
2012-11-08 15:35:00,24.89,24.89,24.82,24.84,99700.0,18.6529,18.6529,18.6005,18.6155,99700.0
2012-11-08 15:40:00,24.84,24.86,24.79,24.8,90900.0,18.6155,18.6304,18.578,18.5855,90900.0
2012-11-08 15:45:00,24.81,24.81,24.74,24.75,140300.0,18.593,18.593,18.5405,18.548,140300.0
2012-11-08 15:50:00,24.75,24.78,24.74,24.75,177600.0,18.548,18.5705,18.5405,18.548,177600.0
2012-11-08 15:55:00,24.75,24.79,24.71,24.72,289800.0,18.548,18.578,18.518,18.5255,289800.0
2012-11-09 09:30:00,24.38,24.65,24.38,24.63,155400.0,18.2707,18.4731,18.2707,18.4581,155400.0
2012-11-09 09:35:00,24.64,24.68,24.58,24.62,206100.0,18.4656,18.4955,18.4206,18.4506,206100.0
2012-11-09 09:40:00,24.61,24.71,24.54,24.7,117200.0,18.4431,18.518,18.3906,18.5105,117200.0
2012-11-09 09:45:00,24.69,24.7,24.56,24.67,85000.0,18.503,18.5105,18.4056,18.4881,85000.0
2012-11-09 09:50:00,24.67,24.68,24.54,24.66,70100.0,18.4881,18.4955,18.3906,18.4806,70100.0
2012-11-09 09:55:00,24.67,24.7,24.58,24.65,87300.0,18.4881,18.5105,18.4206,18.4731,87300.0
2012-11-09 10:00:00,24.64,24.77,24.61,24.76,83600.0,18.4656,18.563,18.4431,18.5555,83600.0
2012-11-09 10:05:00,24.74,24.78,24.64,24.76,100600.0,18.5405,18.5705,18.4656,18.5555,100600.0
2012-11-09 10:10:00,24.76,24.79,24.74,24.77,63500.0,18.5555,18.578,18.5405,18.563,63500.0
2012-11-09 10:15:00,24.77,24.81,24.75,24.76,77000.0,18.563,18.593,18.548,18.5555,77000.0
2012-11-09 10:20:00,24.77,24.86,24.74,24.85,97300.0,18.563,18.6304,18.5405,18.6229,97300.0
2012-11-09 10:25:00,24.86,24.86,24.78,24.82,62200.0,18.6304,18.6304,18.5705,18.6005,62200.0
2012-11-09 10:30:00,24.82,24.86,24.78,24.79,323300.0,18.6005,18.6304,18.5705,18.578,323300.0
2012-11-09 10:35:00,24.79,24.97,24.79,24.91,223100.0,18.578,18.7129,18.578,18.6679,223100.0
2012-11-09 10:40:00,24.9,25.01,24.9,25.0,75400.0,18.6604,18.7429,18.6604,18.7354,75400.0
2012-11-09 10:45:00,25.0,25.01,24.96,24.97,95500.0,18.7354,18.7429,18.7054,18.7129,95500.0
2012-11-09 10:50:00,24.98,24.99,24.96,24.98,59200.0,18.7204,18.7279,18.7054,18.7204,59200.0
2012-11-09 10:55:00,24.98,25.01,24.94,25.0,128400.0,18.7204,18.7429,18.6904,18.7354,128400.0
2012-11-09 11:00:00,24.99,25.04,24.98,25.01,144200.0,18.7279,18.7653,18.7204,18.7429,144200.0
2012-11-09 11:05:00,25.02,25.07,25.0,25.02,100700.0,18.7503,18.7878,18.7354,18.7503,100700.0
2012-11-09 11:10:00,25.01,25.03,25.01,25.03,66200.0,18.7429,18.7578,18.7429,18.7578,66200.0
2012-11-09 11:15:00,25.03,25.07,25.02,25.06,62200.0,18.7578,18.7878,18.7503,18.7803,62200.0
2012-11-09 11:20:00,25.06,25.07,25.01,25.05,148800.0,18.7803,18.7878,18.7429,18.7728,148800.0
2012-11-09 11:25:00,25.05,25.09,25.04,25.08,79600.0,18.7728,18.8028,18.7653,18.7953,79600.0
2012-11-09 11:30:00,25.07,25.14,25.04,25.11,83900.0,18.7878,18.8403,18.7653,18.8178,83900.0
2012-11-09 11:35:00,25.09,25.17,25.06,25.16,81500.0,18.8028,18.8628,18.7803,18.8553,81500.0
2012-11-09 11:40:00,25.15,25.23,25.13,25.16,155700.0,18.8478,18.9077,18.8328,18.8553,155700.0
2012-11-09 11:45:00,25.17,25.23,25.16,25.21,67600.0,18.8628,18.9077,18.8553,18.8927,67600.0
2012-11-09 11:50:00,25.21,25.22,25.12,25.16,120300.0,18.8927,18.9002,18.8253,18.8553,120300.0
2012-11-09 11:55:00,25.15,25.15,25.12,25.13,107600.0,18.8478,18.8478,18.8253,18.8328,107600.0
2012-11-09 12:00:00,25.14,25.21,25.13,25.21,134100.0,18.8403,18.8927,18.8328,18.8927,134100.0
2012-11-09 12:05:00,25.2,25.21,25.17,25.17,109400.0,18.8852,18.8927,18.8628,18.8628,109400.0
2012-11-09 12:10:00,25.17,25.24,25.17,25.24,58100.0,18.8628,18.9152,18.8628,18.9152,58100.0
2012-11-09 12:15:00,25.25,25.28,25.24,25.26,78000.0,18.9227,18.9452,18.9152,18.9302,78000.0
2012-11-09 12:20:00,25.25,25.27,25.22,25.23,28600.0,18.9227,18.9377,18.9002,18.9077,28600.0
2012-11-09 12:25:00,25.22,25.24,25.22,25.23,25400.0,18.9002,18.9152,18.9002,18.9077,25400.0
2012-11-09 12:30:00,25.23,25.25,25.22,25.25,56600.0,18.9077,18.9227,18.9002,18.9227,56600.0
2012-11-09 12:35:00,25.25,25.25,25.21,25.22,61300.0,18.9227,18.9227,18.8927,18.9002,61300.0
2012-11-09 12:40:00,25.21,25.24,25.2,25.2,49900.0,18.8927,18.9152,18.8852,18.8852,49900.0
2012-11-09 12:45:00,25.21,25.21,25.17,25.21,55900.0,18.8927,18.8927,18.8628,18.8927,55900.0
2012-11-09 12:50:00,25.21,25.21,25.17,25.18,44100.0,18.8927,18.8927,18.8628,18.8703,44100.0
2012-11-09 12:55:00,25.19,25.19,25.14,25.15,37200.0,18.8777,18.8777,18.8403,18.8478,37200.0
2012-11-09 13:00:00,25.14,25.21,25.14,25.18,49400.0,18.8403,18.8927,18.8403,18.8703,49400.0
2012-11-09 13:05:00,25.17,25.18,25.14,25.16,40400.0,18.8628,18.8703,18.8403,18.8553,40400.0
2012-11-09 13:10:00,25.16,25.16,25.03,25.06,73600.0,18.8553,18.8553,18.7578,18.7803,73600.0
2012-11-09 13:15:00,25.06,25.16,25.06,25.12,39200.0,18.7803,18.8553,18.7803,18.8253,39200.0
2012-11-09 13:20:00,25.12,25.14,25.05,25.05,79500.0,18.8253,18.8403,18.7728,18.7728,79500.0
2012-11-09 13:25:00,25.05,25.06,24.96,24.98,108000.0,18.7728,18.7803,18.7054,18.7204,108000.0
2012-11-09 13:30:00,24.98,25.01,24.93,24.97,125700.0,18.7204,18.7429,18.6829,18.7129,125700.0
2012-11-09 13:35:00,24.98,25.0,24.94,24.98,46300.0,18.7204,18.7354,18.6904,18.7204,46300.0
2012-11-09 13:40:00,24.98,25.0,24.93,24.99,83700.0,18.7204,18.7354,18.6829,18.7279,83700.0
2012-11-09 13:45:00,24.99,25.01,24.97,24.98,120700.0,18.7279,18.7429,18.7129,18.7204,120700.0
2012-11-09 13:50:00,24.98,25.06,24.97,25.0,59800.0,18.7204,18.7803,18.7129,18.7354,59800.0
2012-11-09 13:55:00,25.0,25.02,24.97,25.02,38200.0,18.7354,18.7503,18.7129,18.7503,38200.0
2012-11-09 14:00:00,25.02,25.02,24.95,24.96,41100.0,18.7503,18.7503,18.6979,18.7054,41100.0
2012-11-09 14:05:00,24.96,24.98,24.95,24.96,37200.0,18.7054,18.7204,18.6979,18.7054,37200.0
2012-11-09 14:10:00,24.96,25.02,24.96,25.01,62400.0,18.7054,18.7503,18.7054,18.7429,62400.0
2012-11-09 14:15:00,25.01,25.07,25.0,25.05,114100.0,18.7429,18.7878,18.7354,18.7728,114100.0
2012-11-09 14:20:00,25.05,25.09,25.04,25.07,76000.0,18.7728,18.8028,18.7653,18.7878,76000.0
2012-11-09 14:25:00,25.07,25.08,25.04,25.07,65700.0,18.7878,18.7953,18.7653,18.7878,65700.0
2012-11-09 14:30:00,25.07,25.13,25.06,25.1,64500.0,18.7878,18.8328,18.7803,18.8103,64500.0
2012-11-09 14:35:00,25.1,25.17,25.09,25.12,64700.0,18.8103,18.8628,18.8028,18.8253,64700.0
2012-11-09 14:40:00,25.1,25.13,25.09,25.1,54000.0,18.8103,18.8328,18.8028,18.8103,54000.0
2012-11-09 14:45:00,25.09,25.11,25.07,25.09,46300.0,18.8028,18.8178,18.7878,18.8028,46300.0
2012-11-09 14:50:00,25.09,25.11,25.08,25.09,48600.0,18.8028,18.8178,18.7953,18.8028,48600.0
2012-11-09 14:55:00,25.09,25.12,25.09,25.11,86300.0,18.8028,18.8253,18.8028,18.8178,86300.0
2012-11-09 15:00:00,25.11,25.12,25.06,25.08,81300.0,18.8178,18.8253,18.7803,18.7953,81300.0
2012-11-09 15:05:00,25.08,25.08,25.04,25.05,100100.0,18.7953,18.7953,18.7653,18.7728,100100.0
2012-11-09 15:10:00,25.06,25.08,25.04,25.05,73100.0,18.7803,18.7953,18.7653,18.7728,73100.0
2012-11-09 15:15:00,25.05,25.07,25.04,25.07,76700.0,18.7728,18.7878,18.7653,18.7878,76700.0
2012-11-09 15:20:00,25.06,25.07,25.05,25.05,79600.0,18.7803,18.7878,18.7728,18.7728,79600.0
2012-11-09 15:25:00,25.05,25.05,25.03,25.04,82600.0,18.7728,18.7728,18.7578,18.7653,82600.0
2012-11-09 15:30:00,25.05,25.05,25.02,25.03,63600.0,18.7728,18.7728,18.7503,18.7578,63600.0
2012-11-09 15:35:00,25.03,25.03,24.96,25.0,82000.0,18.7578,18.7578,18.7054,18.7354,82000.0
2012-11-09 15:40:00,25.0,25.05,24.99,25.04,127300.0,18.7354,18.7728,18.7279,18.7653,127300.0
2012-11-09 15:45:00,25.05,25.12,25.04,25.07,159500.0,18.7728,18.8253,18.7653,18.7878,159500.0
2012-11-09 15:50:00,25.07,25.1,25.02,25.05,263900.0,18.7878,18.8103,18.7503,18.7728,263900.0
2012-11-09 15:55:00,25.05,25.06,25.0,25.06,419000.0,18.7728,18.7803,18.7354,18.7803,419000.0
2012-11-12 09:30:00,25.05,25.36,25.05,25.29,181000.0,18.7728,19.0051,18.7728,18.9527,181000.0
2012-11-12 09:35:00,25.29,25.29,25.15,25.24,68500.0,18.9527,18.9527,18.8478,18.9152,68500.0
2012-11-12 09:40:00,25.25,25.38,25.21,25.28,93600.0,18.9227,19.0201,18.8927,18.9452,93600.0
2012-11-12 09:45:00,25.28,25.33,25.25,25.26,80800.0,18.9452,18.9827,18.9227,18.9302,80800.0
2012-11-12 09:50:00,25.26,25.28,25.25,25.25,99400.0,18.9302,18.9452,18.9227,18.9227,99400.0
2012-11-12 09:55:00,25.25,25.33,25.25,25.31,75000.0,18.9227,18.9827,18.9227,18.9677,75000.0
2012-11-12 10:00:00,25.3,25.36,25.26,25.26,89400.0,18.9602,19.0051,18.9302,18.9302,89400.0
2012-11-12 10:05:00,25.26,25.28,25.24,25.24,71200.0,18.9302,18.9452,18.9152,18.9152,71200.0
2012-11-12 10:10:00,25.24,25.26,25.2,25.21,92700.0,18.9152,18.9302,18.8852,18.8927,92700.0
2012-11-12 10:15:00,25.2,25.21,25.17,25.2,47200.0,18.8852,18.8927,18.8628,18.8852,47200.0
2012-11-12 10:20:00,25.21,25.25,25.2,25.22,48600.0,18.8927,18.9227,18.8852,18.9002,48600.0
2012-11-12 10:25:00,25.23,25.24,25.23,25.23,29900.0,18.9077,18.9152,18.9077,18.9077,29900.0
2012-11-12 10:30:00,25.23,25.26,25.21,25.25,52400.0,18.9077,18.9302,18.8927,18.9227,52400.0
2012-11-12 10:35:00,25.25,25.27,25.23,25.23,66500.0,18.9227,18.9377,18.9077,18.9077,66500.0
2012-11-12 10:40:00,25.24,25.27,25.22,25.22,159400.0,18.9152,18.9377,18.9002,18.9002,159400.0
2012-11-12 10:45:00,25.23,25.24,25.17,25.2,57300.0,18.9077,18.9152,18.8628,18.8852,57300.0
2012-11-12 10:50:00,25.2,25.2,25.15,25.16,47200.0,18.8852,18.8852,18.8478,18.8553,47200.0
2012-11-12 10:55:00,25.16,25.17,25.11,25.13,57700.0,18.8553,18.8628,18.8178,18.8328,57700.0
2012-11-12 11:00:00,25.14,25.16,25.13,25.14,29400.0,18.8403,18.8553,18.8328,18.8403,29400.0
2012-11-12 11:05:00,25.14,25.2,25.13,25.19,38600.0,18.8403,18.8852,18.8328,18.8777,38600.0
2012-11-12 11:10:00,25.19,25.2,25.18,25.19,29500.0,18.8777,18.8852,18.8703,18.8777,29500.0
2012-11-12 11:15:00,25.19,25.2,25.17,25.2,40300.0,18.8777,18.8852,18.8628,18.8852,40300.0
2012-11-12 11:20:00,25.2,25.22,25.19,25.2,59200.0,18.8852,18.9002,18.8777,18.8852,59200.0
2012-11-12 11:25:00,25.2,25.22,25.19,25.2,34600.0,18.8852,18.9002,18.8777,18.8852,34600.0
2012-11-12 11:30:00,25.21,25.21,25.18,25.18,40000.0,18.8927,18.8927,18.8703,18.8703,40000.0
2012-11-12 11:35:00,25.19,25.2,25.16,25.18,33100.0,18.8777,18.8852,18.8553,18.8703,33100.0
2012-11-12 11:40:00,25.18,25.18,25.11,25.11,61200.0,18.8703,18.8703,18.8178,18.8178,61200.0
2012-11-12 11:45:00,25.12,25.13,25.11,25.11,39300.0,18.8253,18.8328,18.8178,18.8178,39300.0
2012-11-12 11:50:00,25.12,25.12,25.09,25.1,32700.0,18.8253,18.8253,18.8028,18.8103,32700.0
2012-11-12 11:55:00,25.1,25.11,25.07,25.07,26000.0,18.8103,18.8178,18.7878,18.7878,26000.0
2012-11-12 12:00:00,25.08,25.1,25.07,25.08,27600.0,18.7953,18.8103,18.7878,18.7953,27600.0
2012-11-12 12:05:00,25.09,25.09,25.05,25.08,45600.0,18.8028,18.8028,18.7728,18.7953,45600.0
2012-11-12 12:10:00,25.07,25.08,25.07,25.07,10900.0,18.7878,18.7953,18.7878,18.7878,10900.0
2012-11-12 12:15:00,25.08,25.14,25.07,25.14,64400.0,18.7953,18.8403,18.7878,18.8403,64400.0
2012-11-12 12:20:00,25.14,25.2,25.14,25.19,29200.0,18.8403,18.8852,18.8403,18.8777,29200.0
2012-11-12 12:25:00,25.19,25.2,25.16,25.19,25400.0,18.8777,18.8852,18.8553,18.8777,25400.0
2012-11-12 12:30:00,25.2,25.24,25.17,25.23,44200.0,18.8852,18.9152,18.8628,18.9077,44200.0
2012-11-12 12:35:00,25.24,25.24,25.19,25.2,71100.0,18.9152,18.9152,18.8777,18.8852,71100.0
2012-11-12 12:40:00,25.21,25.24,25.21,25.22,18200.0,18.8927,18.9152,18.8927,18.9002,18200.0
2012-11-12 12:45:00,25.22,25.23,25.2,25.22,28200.0,18.9002,18.9077,18.8852,18.9002,28200.0
2012-11-12 12:50:00,25.23,25.23,25.2,25.2,16500.0,18.9077,18.9077,18.8852,18.8852,16500.0
2012-11-12 12:55:00,25.2,25.23,25.19,25.21,23800.0,18.8852,18.9077,18.8777,18.8927,23800.0
2012-11-12 13:00:00,25.21,25.24,25.21,25.21,38200.0,18.8927,18.9152,18.8927,18.8927,38200.0
2012-11-12 13:05:00,25.21,25.24,25.19,25.24,42500.0,18.8927,18.9152,18.8777,18.9152,42500.0
2012-11-12 13:10:00,25.24,25.29,25.23,25.27,35800.0,18.9152,18.9527,18.9077,18.9377,35800.0
2012-11-12 13:15:00,25.28,25.3,25.27,25.29,76000.0,18.9452,18.9602,18.9377,18.9527,76000.0
2012-11-12 13:20:00,25.29,25.33,25.26,25.27,59000.0,18.9527,18.9827,18.9302,18.9377,59000.0
2012-11-12 13:25:00,25.27,25.3,25.27,25.27,36100.0,18.9377,18.9602,18.9377,18.9377,36100.0
2012-11-12 13:30:00,25.28,25.29,25.26,25.26,51500.0,18.9452,18.9527,18.9302,18.9302,51500.0
2012-11-12 13:35:00,25.26,25.27,25.24,25.25,71700.0,18.9302,18.9377,18.9152,18.9227,71700.0
2012-11-12 13:40:00,25.25,25.28,25.24,25.26,33300.0,18.9227,18.9452,18.9152,18.9302,33300.0
2012-11-12 13:45:00,25.25,25.29,25.23,25.25,105300.0,18.9227,18.9527,18.9077,18.9227,105300.0
2012-11-12 13:50:00,25.26,25.27,25.24,25.24,74800.0,18.9302,18.9377,18.9152,18.9152,74800.0
2012-11-12 13:55:00,25.24,25.25,25.23,25.25,34600.0,18.9152,18.9227,18.9077,18.9227,34600.0
2012-11-12 14:00:00,25.25,25.25,25.2,25.2,47200.0,18.9227,18.9227,18.8852,18.8852,47200.0
2012-11-12 14:05:00,25.2,25.21,25.18,25.21,47800.0,18.8852,18.8927,18.8703,18.8927,47800.0
2012-11-12 14:10:00,25.2,25.24,25.2,25.24,27800.0,18.8852,18.9152,18.8852,18.9152,27800.0
2012-11-12 14:15:00,25.23,25.27,25.23,25.25,28200.0,18.9077,18.9377,18.9077,18.9227,28200.0
2012-11-12 14:20:00,25.25,25.27,25.25,25.25,22400.0,18.9227,18.9377,18.9227,18.9227,22400.0
2012-11-12 14:25:00,25.26,25.26,25.25,25.25,20800.0,18.9302,18.9302,18.9227,18.9227,20800.0
2012-11-12 14:30:00,25.25,25.26,25.2,25.21,43600.0,18.9227,18.9302,18.8852,18.8927,43600.0
2012-11-12 14:35:00,25.21,25.22,25.18,25.18,29500.0,18.8927,18.9002,18.8703,18.8703,29500.0
2012-11-12 14:40:00,25.18,25.28,25.18,25.21,135500.0,18.8703,18.9452,18.8703,18.8927,135500.0
2012-11-12 14:45:00,25.21,25.22,25.2,25.21,17000.0,18.8927,18.9002,18.8852,18.8927,17000.0
2012-11-12 14:50:00,25.21,25.27,25.2,25.24,62700.0,18.8927,18.9377,18.8852,18.9152,62700.0
2012-11-12 14:55:00,25.24,25.25,25.24,25.24,19800.0,18.9152,18.9227,18.9152,18.9152,19800.0
2012-11-12 15:00:00,25.24,25.25,25.24,25.24,43700.0,18.9152,18.9227,18.9152,18.9152,43700.0
2012-11-12 15:05:00,25.24,25.27,25.23,25.24,67000.0,18.9152,18.9377,18.9077,18.9152,67000.0
2012-11-12 15:10:00,25.25,25.25,25.18,25.18,59600.0,18.9227,18.9227,18.8703,18.8703,59600.0
2012-11-12 15:15:00,25.19,25.22,25.18,25.21,110300.0,18.8777,18.9002,18.8703,18.8927,110300.0
2012-11-12 15:20:00,25.2,25.22,25.19,25.21,57000.0,18.8852,18.9002,18.8777,18.8927,57000.0
2012-11-12 15:25:00,25.21,25.23,25.19,25.19,114700.0,18.8927,18.9077,18.8777,18.8777,114700.0
2012-11-12 15:30:00,25.2,25.27,25.19,25.25,114600.0,18.8852,18.9377,18.8777,18.9227,114600.0
2012-11-12 15:35:00,25.26,25.28,25.23,25.28,110200.0,18.9302,18.9452,18.9077,18.9452,110200.0
2012-11-12 15:40:00,25.28,25.29,25.25,25.27,126000.0,18.9452,18.9527,18.9227,18.9377,126000.0
2012-11-12 15:45:00,25.27,25.31,25.25,25.26,214200.0,18.9377,18.9677,18.9227,18.9302,214200.0
2012-11-12 15:50:00,25.25,25.28,25.24,25.28,227600.0,18.9227,18.9452,18.9152,18.9452,227600.0
2012-11-12 15:55:00,25.28,25.28,25.23,25.25,288100.0,18.9452,18.9452,18.9077,18.9227,288100.0
2012-11-13 09:30:00,24.94,25.03,24.89,25.03,139100.0,18.6904,18.7578,18.6529,18.7578,139100.0
2012-11-13 09:35:00,24.99,25.15,24.98,25.15,109100.0,18.7279,18.8478,18.7204,18.8478,109100.0
2012-11-13 09:40:00,25.14,25.16,25.01,25.04,99100.0,18.8403,18.8553,18.7429,18.7653,99100.0
2012-11-13 09:45:00,25.05,25.13,25.03,25.11,92300.0,18.7728,18.8328,18.7578,18.8178,92300.0
2012-11-13 09:50:00,25.1,25.11,24.93,24.99,148800.0,18.8103,18.8178,18.6829,18.7279,148800.0
2012-11-13 09:55:00,25.0,25.09,24.99,25.07,83500.0,18.7354,18.8028,18.7279,18.7878,83500.0
2012-11-13 10:00:00,25.07,25.1,25.05,25.08,145200.0,18.7878,18.8103,18.7728,18.7953,145200.0
2012-11-13 10:05:00,25.08,25.09,25.0,25.09,88600.0,18.7953,18.8028,18.7354,18.8028,88600.0
2012-11-13 10:10:00,25.09,25.15,25.07,25.1,123800.0,18.8028,18.8478,18.7878,18.8103,123800.0
2012-11-13 10:15:00,25.1,25.12,25.04,25.05,143600.0,18.8103,18.8253,18.7653,18.7728,143600.0
2012-11-13 10:20:00,25.04,25.1,25.04,25.08,276000.0,18.7653,18.8103,18.7653,18.7953,276000.0
2012-11-13 10:25:00,25.09,25.15,25.08,25.11,161200.0,18.8028,18.8478,18.7953,18.8178,161200.0
2012-11-13 10:30:00,25.12,25.12,25.02,25.03,67900.0,18.8253,18.8253,18.7503,18.7578,67900.0
2012-11-13 10:35:00,25.03,25.05,25.01,25.02,67300.0,18.7578,18.7728,18.7429,18.7503,67300.0
2012-11-13 10:40:00,25.02,25.02,24.9,24.93,203900.0,18.7503,18.7503,18.6604,18.6829,203900.0
2012-11-13 10:45:00,24.93,24.99,24.93,24.97,65300.0,18.6829,18.7279,18.6829,18.7129,65300.0
2012-11-13 10:50:00,24.97,25.07,24.95,25.06,122200.0,18.7129,18.7878,18.6979,18.7803,122200.0
2012-11-13 10:55:00,25.06,25.11,25.05,25.1,81300.0,18.7803,18.8178,18.7728,18.8103,81300.0
2012-11-13 11:00:00,25.1,25.1,24.98,24.99,118600.0,18.8103,18.8103,18.7204,18.7279,118600.0
2012-11-13 11:05:00,24.99,25.11,24.98,25.11,135300.0,18.7279,18.8178,18.7204,18.8178,135300.0
2012-11-13 11:10:00,25.11,25.16,25.08,25.14,94900.0,18.8178,18.8553,18.7953,18.8403,94900.0
2012-11-13 11:15:00,25.14,25.18,25.14,25.16,71200.0,18.8403,18.8703,18.8403,18.8553,71200.0
2012-11-13 11:20:00,25.17,25.18,25.13,25.13,118300.0,18.8628,18.8703,18.8328,18.8328,118300.0
2012-11-13 11:25:00,25.14,25.17,25.06,25.08,164200.0,18.8403,18.8628,18.7803,18.7953,164200.0
2012-11-13 11:30:00,25.08,25.1,25.03,25.03,92500.0,18.7953,18.8103,18.7578,18.7578,92500.0
2012-11-13 11:35:00,25.04,25.06,25.03,25.04,56200.0,18.7653,18.7803,18.7578,18.7653,56200.0
2012-11-13 11:40:00,25.05,25.05,25.03,25.04,18400.0,18.7728,18.7728,18.7578,18.7653,18400.0
2012-11-13 11:45:00,25.04,25.05,25.0,25.02,72800.0,18.7653,18.7728,18.7354,18.7503,72800.0
2012-11-13 11:50:00,25.03,25.06,25.02,25.03,30900.0,18.7578,18.7803,18.7503,18.7578,30900.0
2012-11-13 11:55:00,25.04,25.04,25.0,25.0,41200.0,18.7653,18.7653,18.7354,18.7354,41200.0
2012-11-13 12:00:00,25.01,25.01,24.99,25.01,54000.0,18.7429,18.7429,18.7279,18.7429,54000.0
2012-11-13 12:05:00,25.01,25.01,24.95,24.96,120800.0,18.7429,18.7429,18.6979,18.7054,120800.0
2012-11-13 12:10:00,24.97,25.02,24.96,25.02,43000.0,18.7129,18.7503,18.7054,18.7503,43000.0
2012-11-13 12:15:00,25.02,25.02,24.94,24.98,67000.0,18.7503,18.7503,18.6904,18.7204,67000.0
2012-11-13 12:20:00,24.97,24.97,24.93,24.93,89700.0,18.7129,18.7129,18.6829,18.6829,89700.0
2012-11-13 12:25:00,24.93,24.94,24.9,24.92,39100.0,18.6829,18.6904,18.6604,18.6754,39100.0
2012-11-13 12:30:00,24.91,24.95,24.89,24.95,125200.0,18.6679,18.6979,18.6529,18.6979,125200.0
2012-11-13 12:35:00,24.95,24.99,24.93,24.99,191900.0,18.6979,18.7279,18.6829,18.7279,191900.0
2012-11-13 12:40:00,24.99,25.0,24.95,24.95,54400.0,18.7279,18.7354,18.6979,18.6979,54400.0
2012-11-13 12:45:00,24.95,24.98,24.95,24.96,77900.0,18.6979,18.7204,18.6979,18.7054,77900.0
2012-11-13 12:50:00,24.96,24.98,24.95,24.96,34000.0,18.7054,18.7204,18.6979,18.7054,34000.0
2012-11-13 12:55:00,24.96,24.98,24.94,24.96,26700.0,18.7054,18.7204,18.6904,18.7054,26700.0
2012-11-13 13:00:00,24.96,24.96,24.93,24.94,81000.0,18.7054,18.7054,18.6829,18.6904,81000.0
2012-11-13 13:05:00,24.93,24.97,24.93,24.96,48900.0,18.6829,18.7129,18.6829,18.7054,48900.0
2012-11-13 13:10:00,24.96,25.03,24.96,25.02,84000.0,18.7054,18.7578,18.7054,18.7503,84000.0
2012-11-13 13:15:00,25.02,25.04,25.0,25.0,140600.0,18.7503,18.7653,18.7354,18.7354,140600.0
2012-11-13 13:20:00,25.0,25.02,24.94,24.96,90800.0,18.7354,18.7503,18.6904,18.7054,90800.0
2012-11-13 13:25:00,24.95,24.96,24.93,24.95,45100.0,18.6979,18.7054,18.6829,18.6979,45100.0
2012-11-13 13:30:00,24.95,24.97,24.94,24.95,20400.0,18.6979,18.7129,18.6904,18.6979,20400.0
2012-11-13 13:35:00,24.95,24.96,24.93,24.93,24000.0,18.6979,18.7054,18.6829,18.6829,24000.0
2012-11-13 13:40:00,24.94,24.96,24.93,24.95,45600.0,18.6904,18.7054,18.6829,18.6979,45600.0
2012-11-13 13:45:00,24.96,24.96,24.93,24.93,42300.0,18.7054,18.7054,18.6829,18.6829,42300.0
2012-11-13 13:50:00,24.94,24.97,24.92,24.96,42500.0,18.6904,18.7129,18.6754,18.7054,42500.0
2012-11-13 13:55:00,24.96,24.98,24.93,24.96,43200.0,18.7054,18.7204,18.6829,18.7054,43200.0
2012-11-13 14:00:00,24.96,24.98,24.94,24.94,60500.0,18.7054,18.7204,18.6904,18.6904,60500.0
2012-11-13 14:05:00,24.95,24.97,24.94,24.96,17400.0,18.6979,18.7129,18.6904,18.7054,17400.0
2012-11-13 14:10:00,24.96,24.98,24.93,24.94,52200.0,18.7054,18.7204,18.6829,18.6904,52200.0
2012-11-13 14:15:00,24.94,24.97,24.93,24.95,44400.0,18.6904,18.7129,18.6829,18.6979,44400.0
2012-11-13 14:20:00,24.95,24.96,24.92,24.92,49800.0,18.6979,18.7054,18.6754,18.6754,49800.0
2012-11-13 14:25:00,24.92,24.96,24.92,24.96,23900.0,18.6754,18.7054,18.6754,18.7054,23900.0
2012-11-13 14:30:00,24.97,24.97,24.92,24.93,57400.0,18.7129,18.7129,18.6754,18.6829,57400.0
2012-11-13 14:35:00,24.93,24.93,24.89,24.9,46800.0,18.6829,18.6829,18.6529,18.6604,46800.0
2012-11-13 14:40:00,24.9,24.91,24.86,24.87,91000.0,18.6604,18.6679,18.6304,18.6379,91000.0
2012-11-13 14:45:00,24.88,24.93,24.85,24.91,226700.0,18.6454,18.6829,18.6229,18.6679,226700.0
2012-11-13 14:50:00,24.91,24.93,24.89,24.89,49300.0,18.6679,18.6829,18.6529,18.6529,49300.0
2012-11-13 14:55:00,24.89,24.92,24.88,24.92,50300.0,18.6529,18.6754,18.6454,18.6754,50300.0
2012-11-13 15:00:00,24.92,24.93,24.87,24.88,205900.0,18.6754,18.6829,18.6379,18.6454,205900.0
2012-11-13 15:05:00,24.88,24.89,24.85,24.85,85900.0,18.6454,18.6529,18.6229,18.6229,85900.0
2012-11-13 15:10:00,24.86,24.86,24.8,24.83,95500.0,18.6304,18.6304,18.5855,18.608,95500.0
2012-11-13 15:15:00,24.83,24.85,24.81,24.83,90800.0,18.608,18.6229,18.593,18.608,90800.0
2012-11-13 15:20:00,24.84,24.85,24.75,24.78,163600.0,18.6155,18.6229,18.548,18.5705,163600.0
2012-11-13 15:25:00,24.79,24.81,24.76,24.81,52100.0,18.578,18.593,18.5555,18.593,52100.0
2012-11-13 15:30:00,24.81,24.86,24.79,24.85,145800.0,18.593,18.6304,18.578,18.6229,145800.0
2012-11-13 15:35:00,24.85,24.89,24.83,24.89,101200.0,18.6229,18.6529,18.608,18.6529,101200.0
2012-11-13 15:40:00,24.89,24.91,24.82,24.82,118800.0,18.6529,18.6679,18.6005,18.6005,118800.0
2012-11-13 15:45:00,24.82,24.89,24.81,24.89,214500.0,18.6005,18.6529,18.593,18.6529,214500.0
2012-11-13 15:50:00,24.88,24.88,24.8,24.83,218700.0,18.6454,18.6454,18.5855,18.608,218700.0
2012-11-13 15:55:00,24.83,24.84,24.8,24.8,260400.0,18.608,18.6155,18.5855,18.5855,260400.0
2012-11-14 09:30:00,24.93,24.99,24.71,24.75,127800.0,18.6829,18.7279,18.518,18.548,127800.0
2012-11-14 09:35:00,24.75,24.84,24.69,24.7,66500.0,18.548,18.6155,18.503,18.5105,66500.0
2012-11-14 09:40:00,24.7,24.71,24.59,24.62,121200.0,18.5105,18.518,18.4281,18.4506,121200.0
2012-11-14 09:45:00,24.62,24.67,24.58,24.66,114500.0,18.4506,18.4881,18.4206,18.4806,114500.0
2012-11-14 09:50:00,24.67,24.69,24.62,24.63,78600.0,18.4881,18.503,18.4506,18.4581,78600.0
2012-11-14 09:55:00,24.63,24.64,24.51,24.53,115000.0,18.4581,18.4656,18.3681,18.3831,115000.0
2012-11-14 10:00:00,24.54,24.63,24.53,24.62,135000.0,18.3906,18.4581,18.3831,18.4506,135000.0
2012-11-14 10:05:00,24.62,24.63,24.54,24.61,145600.0,18.4506,18.4581,18.3906,18.4431,145600.0
2012-11-14 10:10:00,24.62,24.62,24.56,24.61,269900.0,18.4506,18.4506,18.4056,18.4431,269900.0
2012-11-14 10:15:00,24.6,24.61,24.54,24.58,60900.0,18.4356,18.4431,18.3906,18.4206,60900.0
2012-11-14 10:20:00,24.58,24.58,24.52,24.57,104100.0,18.4206,18.4206,18.3756,18.4131,104100.0
2012-11-14 10:25:00,24.57,24.59,24.52,24.52,59500.0,18.4131,18.4281,18.3756,18.3756,59500.0
2012-11-14 10:30:00,24.52,24.53,24.48,24.5,72800.0,18.3756,18.3831,18.3457,18.3607,72800.0
2012-11-14 10:35:00,24.5,24.51,24.47,24.49,140900.0,18.3607,18.3681,18.3382,18.3532,140900.0
2012-11-14 10:40:00,24.49,24.49,24.43,24.43,61000.0,18.3532,18.3532,18.3082,18.3082,61000.0
2012-11-14 10:45:00,24.43,24.44,24.4,24.42,74000.0,18.3082,18.3157,18.2857,18.3007,74000.0
2012-11-14 10:50:00,24.42,24.43,24.35,24.35,335600.0,18.3007,18.3082,18.2482,18.2482,335600.0
2012-11-14 10:55:00,24.36,24.36,24.27,24.29,199200.0,18.2557,18.2557,18.1883,18.2033,199200.0
2012-11-14 11:00:00,24.29,24.29,24.23,24.25,150400.0,18.2033,18.2033,18.1583,18.1733,150400.0
2012-11-14 11:05:00,24.25,24.26,24.24,24.25,223400.0,18.1733,18.1808,18.1658,18.1733,223400.0
2012-11-14 11:10:00,24.24,24.37,24.21,24.36,233500.0,18.1658,18.2632,18.1433,18.2557,233500.0
2012-11-14 11:15:00,24.36,24.36,24.3,24.32,37100.0,18.2557,18.2557,18.2108,18.2258,37100.0
2012-11-14 11:20:00,24.31,24.32,24.25,24.26,52400.0,18.2183,18.2258,18.1733,18.1808,52400.0
2012-11-14 11:25:00,24.26,24.36,24.26,24.35,220000.0,18.1808,18.2557,18.1808,18.2482,220000.0
2012-11-14 11:30:00,24.34,24.35,24.3,24.3,78900.0,18.2407,18.2482,18.2108,18.2108,78900.0
2012-11-14 11:35:00,24.3,24.3,24.23,24.23,155800.0,18.2108,18.2108,18.1583,18.1583,155800.0
2012-11-14 11:40:00,24.23,24.32,24.23,24.3,82700.0,18.1583,18.2258,18.1583,18.2108,82700.0
2012-11-14 11:45:00,24.3,24.3,24.26,24.28,41200.0,18.2108,18.2108,18.1808,18.1958,41200.0
2012-11-14 11:50:00,24.28,24.29,24.25,24.26,36500.0,18.1958,18.2033,18.1733,18.1808,36500.0
2012-11-14 11:55:00,24.26,24.26,24.23,24.25,58400.0,18.1808,18.1808,18.1583,18.1733,58400.0
2012-11-14 12:00:00,24.24,24.25,24.23,24.25,65100.0,18.1658,18.1733,18.1583,18.1733,65100.0
2012-11-14 12:05:00,24.24,24.25,24.23,24.25,109900.0,18.1658,18.1733,18.1583,18.1733,109900.0
2012-11-14 12:10:00,24.24,24.25,24.19,24.22,75400.0,18.1658,18.1733,18.1283,18.1508,75400.0
2012-11-14 12:15:00,24.22,24.23,24.17,24.18,75700.0,18.1508,18.1583,18.1133,18.1208,75700.0
2012-11-14 12:20:00,24.18,24.18,24.12,24.14,120900.0,18.1208,18.1208,18.0759,18.0909,120900.0
2012-11-14 12:25:00,24.15,24.18,24.14,24.16,62100.0,18.0984,18.1208,18.0909,18.1059,62100.0
2012-11-14 12:30:00,24.16,24.17,24.12,24.15,64500.0,18.1059,18.1133,18.0759,18.0984,64500.0
2012-11-14 12:35:00,24.15,24.16,24.14,24.16,45100.0,18.0984,18.1059,18.0909,18.1059,45100.0
2012-11-14 12:40:00,24.16,24.16,24.14,24.15,54700.0,18.1059,18.1059,18.0909,18.0984,54700.0
2012-11-14 12:45:00,24.15,24.15,24.13,24.14,26300.0,18.0984,18.0984,18.0834,18.0909,26300.0
2012-11-14 12:50:00,24.15,24.16,24.14,24.16,26400.0,18.0984,18.1059,18.0909,18.1059,26400.0
2012-11-14 12:55:00,24.16,24.16,24.13,24.13,59800.0,18.1059,18.1059,18.0834,18.0834,59800.0
2012-11-14 13:00:00,24.13,24.15,24.13,24.14,50500.0,18.0834,18.0984,18.0834,18.0909,50500.0
2012-11-14 13:05:00,24.14,24.14,24.1,24.12,71000.0,18.0909,18.0909,18.0609,18.0759,71000.0
2012-11-14 13:10:00,24.12,24.13,24.11,24.13,49200.0,18.0759,18.0834,18.0684,18.0834,49200.0
2012-11-14 13:15:00,24.13,24.21,24.12,24.21,126800.0,18.0834,18.1433,18.0759,18.1433,126800.0
2012-11-14 13:20:00,24.21,24.25,24.2,24.24,38900.0,18.1433,18.1733,18.1358,18.1658,38900.0
2012-11-14 13:25:00,24.25,24.32,24.23,24.27,83700.0,18.1733,18.2258,18.1583,18.1883,83700.0
2012-11-14 13:30:00,24.26,24.34,24.25,24.34,52600.0,18.1808,18.2407,18.1733,18.2407,52600.0
2012-11-14 13:35:00,24.34,24.42,24.3,24.3,95000.0,18.2407,18.3007,18.2108,18.2108,95000.0
2012-11-14 13:40:00,24.31,24.36,24.3,24.35,125300.0,18.2183,18.2557,18.2108,18.2482,125300.0
2012-11-14 13:45:00,24.35,24.39,24.34,24.39,81700.0,18.2482,18.2782,18.2407,18.2782,81700.0
2012-11-14 13:50:00,24.39,24.41,24.37,24.39,83100.0,18.2782,18.2932,18.2632,18.2782,83100.0
2012-11-14 13:55:00,24.39,24.41,24.38,24.39,49500.0,18.2782,18.2932,18.2707,18.2782,49500.0
2012-11-14 14:00:00,24.39,24.43,24.38,24.39,51600.0,18.2782,18.3082,18.2707,18.2782,51600.0
2012-11-14 14:05:00,24.39,24.42,24.39,24.41,61200.0,18.2782,18.3007,18.2782,18.2932,61200.0
2012-11-14 14:10:00,24.4,24.41,24.32,24.32,106700.0,18.2857,18.2932,18.2258,18.2258,106700.0
2012-11-14 14:15:00,24.33,24.33,24.23,24.24,122100.0,18.2333,18.2333,18.1583,18.1658,122100.0
2012-11-14 14:20:00,24.24,24.26,24.22,24.24,41900.0,18.1658,18.1808,18.1508,18.1658,41900.0
2012-11-14 14:25:00,24.24,24.26,24.22,24.23,54600.0,18.1658,18.1808,18.1508,18.1583,54600.0
2012-11-14 14:30:00,24.23,24.25,24.22,24.23,36600.0,18.1583,18.1733,18.1508,18.1583,36600.0
2012-11-14 14:35:00,24.23,24.25,24.22,24.25,36500.0,18.1583,18.1733,18.1508,18.1733,36500.0
2012-11-14 14:40:00,24.24,24.28,24.23,24.26,38800.0,18.1658,18.1958,18.1583,18.1808,38800.0
2012-11-14 14:45:00,24.26,24.32,24.26,24.28,55400.0,18.1808,18.2258,18.1808,18.1958,55400.0
2012-11-14 14:50:00,24.28,24.3,24.26,24.27,40300.0,18.1958,18.2108,18.1808,18.1883,40300.0
2012-11-14 14:55:00,24.27,24.3,24.27,24.28,54000.0,18.1883,18.2108,18.1883,18.1958,54000.0
2012-11-14 15:00:00,24.28,24.29,24.24,24.25,49200.0,18.1958,18.2033,18.1658,18.1733,49200.0
2012-11-14 15:05:00,24.24,24.25,24.22,24.23,62700.0,18.1658,18.1733,18.1508,18.1583,62700.0
2012-11-14 15:10:00,24.23,24.25,24.22,24.24,84400.0,18.1583,18.1733,18.1508,18.1658,84400.0
2012-11-14 15:15:00,24.23,24.23,24.15,24.18,97100.0,18.1583,18.1583,18.0984,18.1208,97100.0
2012-11-14 15:20:00,24.18,24.25,24.17,24.2,121600.0,18.1208,18.1733,18.1133,18.1358,121600.0
2012-11-14 15:25:00,24.2,24.25,24.2,24.23,57500.0,18.1358,18.1733,18.1358,18.1583,57500.0
2012-11-14 15:30:00,24.23,24.25,24.21,24.24,130800.0,18.1583,18.1733,18.1433,18.1658,130800.0
2012-11-14 15:35:00,24.24,24.26,24.22,24.23,177100.0,18.1658,18.1808,18.1508,18.1583,177100.0
2012-11-14 15:40:00,24.22,24.24,24.18,24.23,244300.0,18.1508,18.1658,18.1208,18.1583,244300.0
2012-11-14 15:45:00,24.24,24.24,24.21,24.23,314200.0,18.1658,18.1658,18.1433,18.1583,314200.0
2012-11-14 15:50:00,24.22,24.24,24.11,24.11,517200.0,18.1508,18.1658,18.0684,18.0684,517200.0
2012-11-14 15:55:00,24.12,24.2,24.11,24.17,427400.0,18.0759,18.1358,18.0684,18.1133,427400.0
2012-11-15 09:30:00,24.08,24.18,24.07,24.12,178300.0,18.0459,18.1208,18.0384,18.0759,178300.0
2012-11-15 09:35:00,24.14,24.18,24.09,24.16,202200.0,18.0909,18.1208,18.0534,18.1059,202200.0
2012-11-15 09:40:00,24.16,24.19,24.03,24.06,117400.0,18.1059,18.1283,18.0084,18.0309,117400.0
2012-11-15 09:45:00,24.07,24.07,23.86,23.86,262300.0,18.0384,18.0384,17.881,17.881,262300.0
2012-11-15 09:50:00,23.87,23.92,23.79,23.8,137600.0,17.8885,17.926,17.8286,17.8361,137600.0
2012-11-15 09:55:00,23.8,23.86,23.75,23.78,98900.0,17.8361,17.881,17.7986,17.8211,98900.0
2012-11-15 10:00:00,23.77,23.96,23.75,23.92,178800.0,17.8136,17.956,17.7986,17.926,178800.0
2012-11-15 10:05:00,23.92,24.03,23.89,23.94,196800.0,17.926,18.0084,17.9035,17.941,196800.0
2012-11-15 10:10:00,23.94,23.98,23.92,23.97,259300.0,17.941,17.971,17.926,17.9635,259300.0
2012-11-15 10:15:00,23.97,24.02,23.96,24.01,145700.0,17.9635,18.0009,17.956,17.9934,145700.0
2012-11-15 10:20:00,24.0,24.03,23.98,24.01,212500.0,17.9859,18.0084,17.971,17.9934,212500.0
2012-11-15 10:25:00,24.01,24.04,23.98,24.04,179900.0,17.9934,18.0159,17.971,18.0159,179900.0
2012-11-15 10:30:00,24.03,24.05,24.01,24.03,84100.0,18.0084,18.0234,17.9934,18.0084,84100.0
2012-11-15 10:35:00,24.04,24.05,24.01,24.03,64700.0,18.0159,18.0234,17.9934,18.0084,64700.0
2012-11-15 10:40:00,24.03,24.04,24.0,24.04,181200.0,18.0084,18.0159,17.9859,18.0159,181200.0
2012-11-15 10:45:00,24.04,24.04,23.99,24.01,170700.0,18.0159,18.0159,17.9785,17.9934,170700.0
2012-11-15 10:50:00,24.01,24.03,24.0,24.03,88700.0,17.9934,18.0084,17.9859,18.0084,88700.0
2012-11-15 10:55:00,24.03,24.05,24.01,24.02,63700.0,18.0084,18.0234,17.9934,18.0009,63700.0
2012-11-15 11:00:00,24.03,24.05,24.02,24.05,120200.0,18.0084,18.0234,18.0009,18.0234,120200.0
2012-11-15 11:05:00,24.05,24.05,24.02,24.05,64000.0,18.0234,18.0234,18.0009,18.0234,64000.0
2012-11-15 11:10:00,24.04,24.08,24.04,24.04,101000.0,18.0159,18.0459,18.0159,18.0159,101000.0
2012-11-15 11:15:00,24.04,24.06,23.97,23.98,102200.0,18.0159,18.0309,17.9635,17.971,102200.0
2012-11-15 11:20:00,23.98,24.01,23.97,24.01,83700.0,17.971,17.9934,17.9635,17.9934,83700.0
2012-11-15 11:25:00,24.0,24.01,23.98,23.99,96300.0,17.9859,17.9934,17.971,17.9785,96300.0
2012-11-15 11:30:00,23.99,24.03,23.98,24.0,69300.0,17.9785,18.0084,17.971,17.9859,69300.0
2012-11-15 11:35:00,24.0,24.04,24.0,24.02,65400.0,17.9859,18.0159,17.9859,18.0009,65400.0
2012-11-15 11:40:00,24.02,24.04,23.97,23.98,66600.0,18.0009,18.0159,17.9635,17.971,66600.0
2012-11-15 11:45:00,23.97,23.98,23.87,23.88,102000.0,17.9635,17.971,17.8885,17.896,102000.0
2012-11-15 11:50:00,23.87,23.89,23.82,23.85,122700.0,17.8885,17.9035,17.8511,17.8735,122700.0
2012-11-15 11:55:00,23.85,23.87,23.83,23.85,97200.0,17.8735,17.8885,17.8585,17.8735,97200.0
2012-11-15 12:00:00,23.84,23.85,23.78,23.78,108900.0,17.866,17.8735,17.8211,17.8211,108900.0
2012-11-15 12:05:00,23.78,23.79,23.67,23.68,198700.0,17.8211,17.8286,17.7386,17.7461,198700.0
2012-11-15 12:10:00,23.69,23.69,23.61,23.64,158400.0,17.7536,17.7536,17.6937,17.7162,158400.0
2012-11-15 12:15:00,23.64,23.65,23.62,23.62,58500.0,17.7162,17.7237,17.7012,17.7012,58500.0
2012-11-15 12:20:00,23.63,23.63,23.57,23.6,104200.0,17.7087,17.7087,17.6637,17.6862,104200.0
2012-11-15 12:25:00,23.61,23.61,23.54,23.59,132600.0,17.6937,17.6937,17.6412,17.6787,132600.0
2012-11-15 12:30:00,23.6,23.65,23.6,23.64,94200.0,17.6862,17.7237,17.6862,17.7162,94200.0
2012-11-15 12:35:00,23.65,23.73,23.64,23.71,78400.0,17.7237,17.7836,17.7162,17.7686,78400.0
2012-11-15 12:40:00,23.72,23.75,23.71,23.74,81300.0,17.7761,17.7986,17.7686,17.7911,81300.0
2012-11-15 12:45:00,23.75,23.8,23.73,23.8,68700.0,17.7986,17.8361,17.7836,17.8361,68700.0
2012-11-15 12:50:00,23.8,23.8,23.73,23.73,36400.0,17.8361,17.8361,17.7836,17.7836,36400.0
2012-11-15 12:55:00,23.73,23.76,23.71,23.71,39100.0,17.7836,17.8061,17.7686,17.7686,39100.0
2012-11-15 13:00:00,23.71,23.75,23.71,23.73,30400.0,17.7686,17.7986,17.7686,17.7836,30400.0
2012-11-15 13:05:00,23.72,23.75,23.71,23.75,32300.0,17.7761,17.7986,17.7686,17.7986,32300.0
2012-11-15 13:10:00,23.75,23.75,23.71,23.72,49000.0,17.7986,17.7986,17.7686,17.7761,49000.0
2012-11-15 13:15:00,23.72,23.75,23.7,23.73,38200.0,17.7761,17.7986,17.7611,17.7836,38200.0
2012-11-15 13:20:00,23.73,23.83,23.73,23.83,62300.0,17.7836,17.8585,17.7836,17.8585,62300.0
2012-11-15 13:25:00,23.82,23.83,23.8,23.8,30100.0,17.8511,17.8585,17.8361,17.8361,30100.0
2012-11-15 13:30:00,23.81,23.83,23.8,23.81,47200.0,17.8436,17.8585,17.8361,17.8436,47200.0
2012-11-15 13:35:00,23.81,23.85,23.8,23.85,125000.0,17.8436,17.8735,17.8361,17.8735,125000.0
2012-11-15 13:40:00,23.85,23.97,23.84,23.97,130100.0,17.8735,17.9635,17.866,17.9635,130100.0
2012-11-15 13:45:00,23.96,24.0,23.96,24.0,122400.0,17.956,17.9859,17.956,17.9859,122400.0
2012-11-15 13:50:00,23.99,24.1,23.99,24.06,221000.0,17.9785,18.0609,17.9785,18.0309,221000.0
2012-11-15 13:55:00,24.05,24.09,24.0,24.07,167500.0,18.0234,18.0534,17.9859,18.0384,167500.0
2012-11-15 14:00:00,24.07,24.07,24.05,24.06,41100.0,18.0384,18.0384,18.0234,18.0309,41100.0
2012-11-15 14:05:00,24.05,24.08,23.94,23.95,125200.0,18.0234,18.0459,17.941,17.9485,125200.0
2012-11-15 14:10:00,23.95,24.0,23.93,23.94,192800.0,17.9485,17.9859,17.9335,17.941,192800.0
2012-11-15 14:15:00,23.94,23.95,23.91,23.93,165000.0,17.941,17.9485,17.9185,17.9335,165000.0
2012-11-15 14:20:00,23.93,23.93,23.88,23.91,50700.0,17.9335,17.9335,17.896,17.9185,50700.0
2012-11-15 14:25:00,23.91,23.94,23.9,23.9,86400.0,17.9185,17.941,17.911,17.911,86400.0
2012-11-15 14:30:00,23.9,23.91,23.86,23.87,176300.0,17.911,17.9185,17.881,17.8885,176300.0
2012-11-15 14:35:00,23.88,23.89,23.83,23.84,51800.0,17.896,17.9035,17.8585,17.866,51800.0
2012-11-15 14:40:00,23.84,23.85,23.84,23.84,22300.0,17.866,17.8735,17.866,17.866,22300.0
2012-11-15 14:45:00,23.85,23.85,23.82,23.83,42200.0,17.8735,17.8735,17.8511,17.8585,42200.0
2012-11-15 14:50:00,23.83,23.87,23.82,23.85,78800.0,17.8585,17.8885,17.8511,17.8735,78800.0
2012-11-15 14:55:00,23.85,23.86,23.82,23.83,42600.0,17.8735,17.881,17.8511,17.8585,42600.0
2012-11-15 15:00:00,23.82,23.83,23.75,23.78,63700.0,17.8511,17.8585,17.7986,17.8211,63700.0
2012-11-15 15:05:00,23.78,23.81,23.77,23.81,71600.0,17.8211,17.8436,17.8136,17.8436,71600.0
2012-11-15 15:10:00,23.81,23.85,23.8,23.82,77000.0,17.8436,17.8735,17.8361,17.8511,77000.0
2012-11-15 15:15:00,23.82,23.84,23.79,23.82,153100.0,17.8511,17.866,17.8286,17.8511,153100.0
2012-11-15 15:20:00,23.83,23.85,23.8,23.82,82900.0,17.8585,17.8735,17.8361,17.8511,82900.0
2012-11-15 15:25:00,23.82,23.85,23.81,23.85,68700.0,17.8511,17.8735,17.8436,17.8735,68700.0
2012-11-15 15:30:00,23.85,23.85,23.84,23.85,59700.0,17.8735,17.8735,17.866,17.8735,59700.0
2012-11-15 15:35:00,23.85,23.86,23.83,23.85,194800.0,17.8735,17.881,17.8585,17.8735,194800.0
2012-11-15 15:40:00,23.84,23.89,23.83,23.87,180900.0,17.866,17.9035,17.8585,17.8885,180900.0
2012-11-15 15:45:00,23.87,23.9,23.87,23.88,167900.0,17.8885,17.911,17.8885,17.896,167900.0
2012-11-15 15:50:00,23.88,23.9,23.87,23.89,203100.0,17.896,17.911,17.8885,17.9035,203100.0
2012-11-15 15:55:00,23.9,23.93,23.87,23.88,331500.0,17.911,17.9335,17.8885,17.896,331500.0
2012-11-16 09:30:00,23.89,23.95,23.77,23.79,101600.0,17.9035,17.9485,17.8136,17.8286,101600.0
2012-11-16 09:35:00,23.8,23.8,23.77,23.79,114100.0,17.8361,17.8361,17.8136,17.8286,114100.0
2012-11-16 09:40:00,23.8,23.8,23.77,23.78,123300.0,17.8361,17.8361,17.8136,17.8211,123300.0
2012-11-16 09:45:00,23.79,23.84,23.77,23.84,69100.0,17.8286,17.866,17.8136,17.866,69100.0
2012-11-16 09:50:00,23.83,23.84,23.64,23.64,466900.0,17.8585,17.866,17.7162,17.7162,466900.0
2012-11-16 09:55:00,23.64,23.66,23.57,23.63,82600.0,17.7162,17.7311,17.6637,17.7087,82600.0
2012-11-16 10:00:00,23.63,23.65,23.55,23.6,337800.0,17.7087,17.7237,17.6487,17.6862,337800.0
2012-11-16 10:05:00,23.58,23.59,23.48,23.51,316800.0,17.6712,17.6787,17.5963,17.6187,316800.0
2012-11-16 10:10:00,23.51,23.52,23.39,23.43,319300.0,17.6187,17.6262,17.5288,17.5588,319300.0
2012-11-16 10:15:00,23.42,23.47,23.41,23.41,117800.0,17.5513,17.5888,17.5438,17.5438,117800.0
2012-11-16 10:20:00,23.41,23.48,23.39,23.45,151100.0,17.5438,17.5963,17.5288,17.5738,151100.0
2012-11-16 10:25:00,23.45,23.68,23.45,23.67,297300.0,17.5738,17.7461,17.5738,17.7386,297300.0
2012-11-16 10:30:00,23.67,23.68,23.58,23.62,171900.0,17.7386,17.7461,17.6712,17.7012,171900.0
2012-11-16 10:35:00,23.62,23.67,23.6,23.64,70800.0,17.7012,17.7386,17.6862,17.7162,70800.0
2012-11-16 10:40:00,23.65,23.69,23.64,23.66,101600.0,17.7237,17.7536,17.7162,17.7311,101600.0
2012-11-16 10:45:00,23.66,23.66,23.6,23.6,73200.0,17.7311,17.7311,17.6862,17.6862,73200.0
2012-11-16 10:50:00,23.6,23.65,23.6,23.63,122200.0,17.6862,17.7237,17.6862,17.7087,122200.0
2012-11-16 10:55:00,23.63,23.66,23.62,23.64,71800.0,17.7087,17.7311,17.7012,17.7162,71800.0
2012-11-16 11:00:00,23.64,23.66,23.62,23.65,69300.0,17.7162,17.7311,17.7012,17.7237,69300.0
2012-11-16 11:05:00,23.65,23.66,23.61,23.63,85600.0,17.7237,17.7311,17.6937,17.7087,85600.0
2012-11-16 11:10:00,23.63,23.63,23.58,23.62,52100.0,17.7087,17.7087,17.6712,17.7012,52100.0
2012-11-16 11:15:00,23.62,23.63,23.59,23.59,57100.0,17.7012,17.7087,17.6787,17.6787,57100.0
2012-11-16 11:20:00,23.59,23.62,23.57,23.6,65000.0,17.6787,17.7012,17.6637,17.6862,65000.0
2012-11-16 11:25:00,23.6,23.6,23.49,23.52,153500.0,17.6862,17.6862,17.6037,17.6262,153500.0
2012-11-16 11:30:00,23.52,23.52,23.46,23.47,179600.0,17.6262,17.6262,17.5813,17.5888,179600.0
2012-11-16 11:35:00,23.48,23.48,23.45,23.46,98800.0,17.5963,17.5963,17.5738,17.5813,98800.0
2012-11-16 11:40:00,23.46,23.56,23.44,23.5,322600.0,17.5813,17.6562,17.5663,17.6112,322600.0
2012-11-16 11:45:00,23.5,23.68,23.49,23.68,194000.0,17.6112,17.7461,17.6037,17.7461,194000.0
2012-11-16 11:50:00,23.68,23.78,23.65,23.76,206900.0,17.7461,17.8211,17.7237,17.8061,206900.0
2012-11-16 11:55:00,23.77,23.95,23.76,23.93,163200.0,17.8136,17.9485,17.8061,17.9335,163200.0
2012-11-16 12:00:00,23.94,23.98,23.89,23.95,230400.0,17.941,17.971,17.9035,17.9485,230400.0
2012-11-16 12:05:00,23.94,23.95,23.81,23.83,168100.0,17.941,17.9485,17.8436,17.8585,168100.0
2012-11-16 12:10:00,23.82,23.84,23.75,23.75,171900.0,17.8511,17.866,17.7986,17.7986,171900.0
2012-11-16 12:15:00,23.75,23.82,23.75,23.82,55500.0,17.7986,17.8511,17.7986,17.8511,55500.0
2012-11-16 12:20:00,23.81,23.82,23.79,23.82,49100.0,17.8436,17.8511,17.8286,17.8511,49100.0
2012-11-16 12:25:00,23.82,23.84,23.78,23.82,116000.0,17.8511,17.866,17.8211,17.8511,116000.0
2012-11-16 12:30:00,23.81,23.86,23.81,23.85,82000.0,17.8436,17.881,17.8436,17.8735,82000.0
2012-11-16 12:35:00,23.85,23.93,23.85,23.93,88900.0,17.8735,17.9335,17.8735,17.9335,88900.0
2012-11-16 12:40:00,23.93,23.95,23.88,23.9,57700.0,17.9335,17.9485,17.896,17.911,57700.0
2012-11-16 12:45:00,23.9,23.9,23.85,23.86,79200.0,17.911,17.911,17.8735,17.881,79200.0
2012-11-16 12:50:00,23.85,23.87,23.79,23.81,64800.0,17.8735,17.8885,17.8286,17.8436,64800.0
2012-11-16 12:55:00,23.81,23.84,23.79,23.8,37800.0,17.8436,17.866,17.8286,17.8361,37800.0
2012-11-16 13:00:00,23.81,23.81,23.77,23.78,51400.0,17.8436,17.8436,17.8136,17.8211,51400.0
2012-11-16 13:05:00,23.78,23.8,23.76,23.79,68000.0,17.8211,17.8361,17.8061,17.8286,68000.0
2012-11-16 13:10:00,23.8,23.8,23.76,23.76,39700.0,17.8361,17.8361,17.8061,17.8061,39700.0
2012-11-16 13:15:00,23.76,23.77,23.67,23.67,42900.0,17.8061,17.8136,17.7386,17.7386,42900.0
2012-11-16 13:20:00,23.67,23.67,23.62,23.63,86700.0,17.7386,17.7386,17.7012,17.7087,86700.0
2012-11-16 13:25:00,23.64,23.67,23.58,23.67,87500.0,17.7162,17.7386,17.6712,17.7386,87500.0
2012-11-16 13:30:00,23.67,23.69,23.66,23.66,56900.0,17.7386,17.7536,17.7311,17.7311,56900.0
2012-11-16 13:35:00,23.65,23.7,23.63,23.67,54400.0,17.7237,17.7611,17.7087,17.7386,54400.0
2012-11-16 13:40:00,23.67,23.73,23.67,23.73,74800.0,17.7386,17.7836,17.7386,17.7836,74800.0
2012-11-16 13:45:00,23.73,23.75,23.72,23.73,36000.0,17.7836,17.7986,17.7761,17.7836,36000.0
2012-11-16 13:50:00,23.72,23.79,23.72,23.77,41400.0,17.7761,17.8286,17.7761,17.8136,41400.0
2012-11-16 13:55:00,23.77,23.81,23.75,23.81,47400.0,17.8136,17.8436,17.7986,17.8436,47400.0
2012-11-16 14:00:00,23.81,23.82,23.75,23.76,70500.0,17.8436,17.8511,17.7986,17.8061,70500.0
2012-11-16 14:05:00,23.76,23.79,23.76,23.77,48200.0,17.8061,17.8286,17.8061,17.8136,48200.0
2012-11-16 14:10:00,23.77,23.77,23.75,23.77,114800.0,17.8136,17.8136,17.7986,17.8136,114800.0
2012-11-16 14:15:00,23.76,23.79,23.75,23.79,65500.0,17.8061,17.8286,17.7986,17.8286,65500.0
2012-11-16 14:20:00,23.79,23.8,23.75,23.76,46400.0,17.8286,17.8361,17.7986,17.8061,46400.0
2012-11-16 14:25:00,23.75,23.77,23.74,23.77,69200.0,17.7986,17.8136,17.7911,17.8136,69200.0
2012-11-16 14:30:00,23.77,23.79,23.7,23.74,61800.0,17.8136,17.8286,17.7611,17.7911,61800.0
2012-11-16 14:35:00,23.74,23.75,23.72,23.75,44300.0,17.7911,17.7986,17.7761,17.7986,44300.0
2012-11-16 14:40:00,23.75,23.83,23.74,23.78,39900.0,17.7986,17.8585,17.7911,17.8211,39900.0
2012-11-16 14:45:00,23.79,23.82,23.78,23.79,30300.0,17.8286,17.8511,17.8211,17.8286,30300.0
2012-11-16 14:50:00,23.79,23.8,23.78,23.79,21300.0,17.8286,17.8361,17.8211,17.8286,21300.0
2012-11-16 14:55:00,23.8,23.8,23.76,23.77,68200.0,17.8361,17.8361,17.8061,17.8136,68200.0
2012-11-16 15:00:00,23.77,23.77,23.74,23.74,48800.0,17.8136,17.8136,17.7911,17.7911,48800.0
2012-11-16 15:05:00,23.75,23.78,23.74,23.78,56400.0,17.7986,17.8211,17.7911,17.8211,56400.0
2012-11-16 15:10:00,23.79,23.8,23.75,23.75,84600.0,17.8286,17.8361,17.7986,17.7986,84600.0
2012-11-16 15:15:00,23.75,23.8,23.75,23.78,115800.0,17.7986,17.8361,17.7986,17.8211,115800.0
2012-11-16 15:20:00,23.79,23.8,23.74,23.77,186800.0,17.8286,17.8361,17.7911,17.8136,186800.0
2012-11-16 15:25:00,23.77,23.79,23.75,23.78,125000.0,17.8136,17.8286,17.7986,17.8211,125000.0
2012-11-16 15:30:00,23.78,23.88,23.77,23.87,190300.0,17.8211,17.896,17.8136,17.8885,190300.0
2012-11-16 15:35:00,23.86,23.89,23.85,23.88,131600.0,17.881,17.9035,17.8735,17.896,131600.0
2012-11-16 15:40:00,23.88,23.92,23.86,23.89,147600.0,17.896,17.926,17.881,17.9035,147600.0
2012-11-16 15:45:00,23.89,23.92,23.86,23.87,190100.0,17.9035,17.926,17.881,17.8885,190100.0
2012-11-16 15:50:00,23.87,23.87,23.82,23.82,238500.0,17.8885,17.8885,17.8511,17.8511,238500.0
2012-11-16 15:55:00,23.82,23.87,23.82,23.86,313400.0,17.8511,17.8885,17.8511,17.881,313400.0
2012-11-19 09:30:00,24.27,24.41,24.13,24.36,239700.0,18.1883,18.2932,18.0834,18.2557,239700.0
2012-11-19 09:35:00,24.36,24.59,24.33,24.54,191800.0,18.2557,18.4281,18.2333,18.3906,191800.0
2012-11-19 09:40:00,24.55,24.56,24.47,24.5,291900.0,18.3981,18.4056,18.3382,18.3607,291900.0
2012-11-19 09:45:00,24.5,24.55,24.44,24.54,141900.0,18.3607,18.3981,18.3157,18.3906,141900.0
2012-11-19 09:50:00,24.53,24.64,24.53,24.61,216500.0,18.3831,18.4656,18.3831,18.4431,216500.0
2012-11-19 09:55:00,24.6,24.67,24.59,24.64,128600.0,18.4356,18.4881,18.4281,18.4656,128600.0
2012-11-19 10:00:00,24.65,24.66,24.57,24.64,154700.0,18.4731,18.4806,18.4131,18.4656,154700.0
2012-11-19 10:05:00,24.64,24.66,24.58,24.58,145700.0,18.4656,18.4806,18.4206,18.4206,145700.0
2012-11-19 10:10:00,24.58,24.65,24.57,24.61,146400.0,18.4206,18.4731,18.4131,18.4431,146400.0
2012-11-19 10:15:00,24.6,24.66,24.6,24.64,145800.0,18.4356,18.4806,18.4356,18.4656,145800.0
2012-11-19 10:20:00,24.64,24.66,24.63,24.66,165600.0,18.4656,18.4806,18.4581,18.4806,165600.0
2012-11-19 10:25:00,24.65,24.7,24.6,24.63,107800.0,18.4731,18.5105,18.4356,18.4581,107800.0
2012-11-19 10:30:00,24.64,24.66,24.62,24.66,25400.0,18.4656,18.4806,18.4506,18.4806,25400.0
2012-11-19 10:35:00,24.66,24.69,24.63,24.68,117300.0,18.4806,18.503,18.4581,18.4955,117300.0
2012-11-19 10:40:00,24.68,24.75,24.68,24.73,204000.0,18.4955,18.548,18.4955,18.533,204000.0
2012-11-19 10:45:00,24.73,24.77,24.72,24.76,138600.0,18.533,18.563,18.5255,18.5555,138600.0
2012-11-19 10:50:00,24.76,24.78,24.7,24.72,102200.0,18.5555,18.5705,18.5105,18.5255,102200.0
2012-11-19 10:55:00,24.73,24.73,24.7,24.73,86800.0,18.533,18.533,18.5105,18.533,86800.0
2012-11-19 11:00:00,24.73,24.75,24.66,24.66,68900.0,18.533,18.548,18.4806,18.4806,68900.0
2012-11-19 11:05:00,24.67,24.72,24.67,24.67,101200.0,18.4881,18.5255,18.4881,18.4881,101200.0
2012-11-19 11:10:00,24.67,24.68,24.65,24.67,52500.0,18.4881,18.4955,18.4731,18.4881,52500.0
2012-11-19 11:15:00,24.67,24.67,24.62,24.62,70900.0,18.4881,18.4881,18.4506,18.4506,70900.0
2012-11-19 11:20:00,24.62,24.68,24.62,24.67,137500.0,18.4506,18.4955,18.4506,18.4881,137500.0
2012-11-19 11:25:00,24.66,24.68,24.63,24.65,53800.0,18.4806,18.4955,18.4581,18.4731,53800.0
2012-11-19 11:30:00,24.65,24.65,24.62,24.65,58200.0,18.4731,18.4731,18.4506,18.4731,58200.0
2012-11-19 11:35:00,24.65,24.66,24.63,24.65,61600.0,18.4731,18.4806,18.4581,18.4731,61600.0
2012-11-19 11:40:00,24.65,24.67,24.63,24.66,93500.0,18.4731,18.4881,18.4581,18.4806,93500.0
2012-11-19 11:45:00,24.66,24.68,24.64,24.67,72000.0,18.4806,18.4955,18.4656,18.4881,72000.0
2012-11-19 11:50:00,24.67,24.68,24.66,24.68,22700.0,18.4881,18.4955,18.4806,18.4955,22700.0
2012-11-19 11:55:00,24.68,24.7,24.67,24.69,64500.0,18.4955,18.5105,18.4881,18.503,64500.0
2012-11-19 12:00:00,24.69,24.73,24.68,24.71,90900.0,18.503,18.533,18.4955,18.518,90900.0
2012-11-19 12:05:00,24.71,24.74,24.71,24.71,48500.0,18.518,18.5405,18.518,18.518,48500.0
2012-11-19 12:10:00,24.71,24.72,24.7,24.72,52900.0,18.518,18.5255,18.5105,18.5255,52900.0
2012-11-19 12:15:00,24.71,24.75,24.71,24.73,77700.0,18.518,18.548,18.518,18.533,77700.0
2012-11-19 12:20:00,24.74,24.78,24.74,24.77,59200.0,18.5405,18.5705,18.5405,18.563,59200.0
2012-11-19 12:25:00,24.77,24.77,24.75,24.75,297500.0,18.563,18.563,18.548,18.548,297500.0
2012-11-19 12:30:00,24.75,24.8,24.75,24.8,68700.0,18.548,18.5855,18.548,18.5855,68700.0
2012-11-19 12:35:00,24.79,24.82,24.79,24.8,42500.0,18.578,18.6005,18.578,18.5855,42500.0
2012-11-19 12:40:00,24.81,24.85,24.8,24.85,82300.0,18.593,18.6229,18.5855,18.6229,82300.0
2012-11-19 12:45:00,24.84,24.85,24.79,24.82,120200.0,18.6155,18.6229,18.578,18.6005,120200.0
2012-11-19 12:50:00,24.83,24.87,24.82,24.86,70600.0,18.608,18.6379,18.6005,18.6304,70600.0
2012-11-19 12:55:00,24.87,24.89,24.86,24.88,67200.0,18.6379,18.6529,18.6304,18.6454,67200.0
2012-11-19 13:00:00,24.87,24.88,24.87,24.88,17000.0,18.6379,18.6454,18.6379,18.6454,17000.0
2012-11-19 13:05:00,24.88,24.9,24.87,24.89,62900.0,18.6454,18.6604,18.6379,18.6529,62900.0
2012-11-19 13:10:00,24.89,24.91,24.88,24.88,49400.0,18.6529,18.6679,18.6454,18.6454,49400.0
2012-11-19 13:15:00,24.88,24.88,24.85,24.87,61200.0,18.6454,18.6454,18.6229,18.6379,61200.0
2012-11-19 13:20:00,24.87,24.88,24.84,24.85,108200.0,18.6379,18.6454,18.6155,18.6229,108200.0
2012-11-19 13:25:00,24.85,24.87,24.84,24.85,60100.0,18.6229,18.6379,18.6155,18.6229,60100.0
2012-11-19 13:30:00,24.85,24.86,24.85,24.85,13400.0,18.6229,18.6304,18.6229,18.6229,13400.0
2012-11-19 13:35:00,24.85,24.87,24.83,24.85,88700.0,18.6229,18.6379,18.608,18.6229,88700.0
2012-11-19 13:40:00,24.84,24.85,24.81,24.84,130800.0,18.6155,18.6229,18.593,18.6155,130800.0
2012-11-19 13:45:00,24.85,24.85,24.78,24.79,74200.0,18.6229,18.6229,18.5705,18.578,74200.0
2012-11-19 13:50:00,24.79,24.79,24.78,24.79,20800.0,18.578,18.578,18.5705,18.578,20800.0
2012-11-19 13:55:00,24.79,24.79,24.76,24.76,63300.0,18.578,18.578,18.5555,18.5555,63300.0
2012-11-19 14:00:00,24.76,24.79,24.76,24.79,65700.0,18.5555,18.578,18.5555,18.578,65700.0
2012-11-19 14:05:00,24.79,24.79,24.76,24.78,64700.0,18.578,18.578,18.5555,18.5705,64700.0
2012-11-19 14:10:00,24.77,24.78,24.77,24.78,7900.0,18.563,18.5705,18.563,18.5705,7900.0
2012-11-19 14:15:00,24.77,24.78,24.77,24.78,14500.0,18.563,18.5705,18.563,18.5705,14500.0
2012-11-19 14:20:00,24.78,24.79,24.77,24.79,42200.0,18.5705,18.578,18.563,18.578,42200.0
2012-11-19 14:25:00,24.79,24.81,24.78,24.81,37900.0,18.578,18.593,18.5705,18.593,37900.0
2012-11-19 14:30:00,24.81,24.85,24.8,24.82,56500.0,18.593,18.6229,18.5855,18.6005,56500.0
2012-11-19 14:35:00,24.82,24.85,24.81,24.85,75700.0,18.6005,18.6229,18.593,18.6229,75700.0
2012-11-19 14:40:00,24.85,24.88,24.84,24.88,45500.0,18.6229,18.6454,18.6155,18.6454,45500.0
2012-11-19 14:45:00,24.87,24.89,24.85,24.88,76700.0,18.6379,18.6529,18.6229,18.6454,76700.0
2012-11-19 14:50:00,24.88,24.88,24.86,24.87,36200.0,18.6454,18.6454,18.6304,18.6379,36200.0
2012-11-19 14:55:00,24.86,24.87,24.84,24.85,68500.0,18.6304,18.6379,18.6155,18.6229,68500.0
2012-11-19 15:00:00,24.86,24.89,24.85,24.89,52100.0,18.6304,18.6529,18.6229,18.6529,52100.0
2012-11-19 15:05:00,24.89,24.89,24.86,24.86,42800.0,18.6529,18.6529,18.6304,18.6304,42800.0
2012-11-19 15:10:00,24.86,24.87,24.85,24.85,73400.0,18.6304,18.6379,18.6229,18.6229,73400.0
2012-11-19 15:15:00,24.85,24.88,24.85,24.87,80900.0,18.6229,18.6454,18.6229,18.6379,80900.0
2012-11-19 15:20:00,24.87,24.9,24.87,24.89,61700.0,18.6379,18.6604,18.6379,18.6529,61700.0
2012-11-19 15:25:00,24.9,24.9,24.87,24.87,80000.0,18.6604,18.6604,18.6379,18.6379,80000.0
2012-11-19 15:30:00,24.87,24.9,24.87,24.9,83700.0,18.6379,18.6604,18.6379,18.6604,83700.0
2012-11-19 15:35:00,24.9,24.9,24.89,24.89,46300.0,18.6604,18.6604,18.6529,18.6529,46300.0
2012-11-19 15:40:00,24.9,24.9,24.88,24.88,95400.0,18.6604,18.6604,18.6454,18.6454,95400.0
2012-11-19 15:45:00,24.89,24.94,24.88,24.94,180900.0,18.6529,18.6904,18.6454,18.6904,180900.0
2012-11-19 15:50:00,24.94,24.94,24.9,24.9,186700.0,18.6904,18.6904,18.6604,18.6604,186700.0
2012-11-19 15:55:00,24.91,24.93,24.85,24.93,514300.0,18.6679,18.6829,18.6229,18.6829,514300.0
2012-11-20 09:30:00,24.9,24.93,24.85,24.87,129100.0,18.6604,18.6829,18.6229,18.6379,129100.0
2012-11-20 09:35:00,24.87,24.88,24.76,24.77,95000.0,18.6379,18.6454,18.5555,18.563,95000.0
2012-11-20 09:40:00,24.77,24.77,24.66,24.7,87900.0,18.563,18.563,18.4806,18.5105,87900.0
2012-11-20 09:45:00,24.7,24.81,24.7,24.79,63700.0,18.5105,18.593,18.5105,18.578,63700.0
2012-11-20 09:50:00,24.8,24.87,24.77,24.87,101100.0,18.5855,18.6379,18.563,18.6379,101100.0
2012-11-20 09:55:00,24.87,24.94,24.82,24.92,77100.0,18.6379,18.6904,18.6005,18.6754,77100.0
2012-11-20 10:00:00,24.92,24.94,24.87,24.91,114500.0,18.6754,18.6904,18.6379,18.6679,114500.0
2012-11-20 10:05:00,24.91,24.94,24.8,24.83,86100.0,18.6679,18.6904,18.5855,18.608,86100.0
2012-11-20 10:10:00,24.82,24.91,24.8,24.88,79700.0,18.6005,18.6679,18.5855,18.6454,79700.0
2012-11-20 10:15:00,24.88,24.9,24.86,24.88,80600.0,18.6454,18.6604,18.6304,18.6454,80600.0
2012-11-20 10:20:00,24.88,24.92,24.85,24.87,123100.0,18.6454,18.6754,18.6229,18.6379,123100.0
2012-11-20 10:25:00,24.87,24.88,24.83,24.85,54700.0,18.6379,18.6454,18.608,18.6229,54700.0
2012-11-20 10:30:00,24.85,24.9,24.82,24.84,131300.0,18.6229,18.6604,18.6005,18.6155,131300.0
2012-11-20 10:35:00,24.84,24.86,24.81,24.83,120600.0,18.6155,18.6304,18.593,18.608,120600.0
2012-11-20 10:40:00,24.82,24.83,24.74,24.74,67900.0,18.6005,18.608,18.5405,18.5405,67900.0
2012-11-20 10:45:00,24.73,24.78,24.73,24.76,52400.0,18.533,18.5705,18.533,18.5555,52400.0
2012-11-20 10:50:00,24.76,24.77,24.75,24.76,33400.0,18.5555,18.563,18.548,18.5555,33400.0
2012-11-20 10:55:00,24.75,24.76,24.74,24.76,94500.0,18.548,18.5555,18.5405,18.5555,94500.0
2012-11-20 11:00:00,24.76,24.76,24.69,24.7,133700.0,18.5555,18.5555,18.503,18.5105,133700.0
2012-11-20 11:05:00,24.71,24.73,24.67,24.68,74000.0,18.518,18.533,18.4881,18.4955,74000.0
2012-11-20 11:10:00,24.69,24.73,24.67,24.68,73900.0,18.503,18.533,18.4881,18.4955,73900.0
2012-11-20 11:15:00,24.68,24.72,24.66,24.71,66700.0,18.4955,18.5255,18.4806,18.518,66700.0
2012-11-20 11:20:00,24.71,24.78,24.71,24.78,20400.0,18.518,18.5705,18.518,18.5705,20400.0
2012-11-20 11:25:00,24.78,24.8,24.77,24.79,39600.0,18.5705,18.5855,18.563,18.578,39600.0
2012-11-20 11:30:00,24.78,24.81,24.73,24.74,105900.0,18.5705,18.593,18.533,18.5405,105900.0
2012-11-20 11:35:00,24.74,24.77,24.73,24.76,49100.0,18.5405,18.563,18.533,18.5555,49100.0
2012-11-20 11:40:00,24.73,24.78,24.72,24.76,36300.0,18.533,18.5705,18.5255,18.5555,36300.0
2012-11-20 11:45:00,24.77,24.78,24.73,24.73,37900.0,18.563,18.5705,18.533,18.533,37900.0
2012-11-20 11:50:00,24.74,24.78,24.73,24.77,143600.0,18.5405,18.5705,18.533,18.563,143600.0
2012-11-20 11:55:00,24.77,24.78,24.71,24.73,96900.0,18.563,18.5705,18.518,18.533,96900.0
2012-11-20 12:00:00,24.73,24.78,24.73,24.77,76000.0,18.533,18.5705,18.533,18.563,76000.0
2012-11-20 12:05:00,24.76,24.77,24.74,24.76,135900.0,18.5555,18.563,18.5405,18.5555,135900.0
2012-11-20 12:10:00,24.75,24.76,24.75,24.76,54200.0,18.548,18.5555,18.548,18.5555,54200.0
2012-11-20 12:15:00,24.76,24.76,24.74,24.75,113000.0,18.5555,18.5555,18.5405,18.548,113000.0
2012-11-20 12:20:00,24.74,24.78,24.73,24.76,88100.0,18.5405,18.5705,18.533,18.5555,88100.0
2012-11-20 12:25:00,24.77,24.77,24.69,24.73,147000.0,18.563,18.563,18.503,18.533,147000.0
2012-11-20 12:30:00,24.72,24.73,24.69,24.73,57600.0,18.5255,18.533,18.503,18.533,57600.0
2012-11-20 12:35:00,24.72,24.73,24.67,24.67,37400.0,18.5255,18.533,18.4881,18.4881,37400.0
2012-11-20 12:40:00,24.67,24.68,24.6,24.61,93900.0,18.4881,18.4955,18.4356,18.4431,93900.0
2012-11-20 12:45:00,24.62,24.66,24.61,24.65,45900.0,18.4506,18.4806,18.4431,18.4731,45900.0
2012-11-20 12:50:00,24.65,24.68,24.64,24.64,46500.0,18.4731,18.4955,18.4656,18.4656,46500.0
2012-11-20 12:55:00,24.65,24.66,24.64,24.65,47100.0,18.4731,18.4806,18.4656,18.4731,47100.0
2012-11-20 13:00:00,24.65,24.66,24.6,24.61,83000.0,18.4731,18.4806,18.4356,18.4431,83000.0
2012-11-20 13:05:00,24.6,24.6,24.58,24.6,19900.0,18.4356,18.4356,18.4206,18.4356,19900.0
2012-11-20 13:10:00,24.59,24.59,24.47,24.51,140000.0,18.4281,18.4281,18.3382,18.3681,140000.0
2012-11-20 13:15:00,24.49,24.54,24.49,24.51,61700.0,18.3532,18.3906,18.3532,18.3681,61700.0
2012-11-20 13:20:00,24.51,24.53,24.5,24.51,39000.0,18.3681,18.3831,18.3607,18.3681,39000.0
2012-11-20 13:25:00,24.51,24.51,24.4,24.41,91400.0,18.3681,18.3681,18.2857,18.2932,91400.0
2012-11-20 13:30:00,24.42,24.42,24.38,24.4,108500.0,18.3007,18.3007,18.2707,18.2857,108500.0
2012-11-20 13:35:00,24.4,24.48,24.38,24.48,79600.0,18.2857,18.3457,18.2707,18.3457,79600.0
2012-11-20 13:40:00,24.48,24.5,24.45,24.47,157100.0,18.3457,18.3607,18.3232,18.3382,157100.0
2012-11-20 13:45:00,24.48,24.55,24.46,24.52,42400.0,18.3457,18.3981,18.3307,18.3756,42400.0
2012-11-20 13:50:00,24.52,24.57,24.5,24.56,21200.0,18.3756,18.4131,18.3607,18.4056,21200.0
2012-11-20 13:55:00,24.56,24.59,24.53,24.56,17200.0,18.4056,18.4281,18.3831,18.4056,17200.0
2012-11-20 14:00:00,24.56,24.58,24.54,24.57,42300.0,18.4056,18.4206,18.3906,18.4131,42300.0
2012-11-20 14:05:00,24.58,24.62,24.58,24.58,38000.0,18.4206,18.4506,18.4206,18.4206,38000.0
2012-11-20 14:10:00,24.58,24.64,24.55,24.55,136800.0,18.4206,18.4656,18.3981,18.3981,136800.0
2012-11-20 14:15:00,24.54,24.58,24.53,24.53,23900.0,18.3906,18.4206,18.3831,18.3831,23900.0
2012-11-20 14:20:00,24.53,24.56,24.5,24.51,49600.0,18.3831,18.4056,18.3607,18.3681,49600.0
2012-11-20 14:25:00,24.51,24.6,24.51,24.57,28000.0,18.3681,18.4356,18.3681,18.4131,28000.0
2012-11-20 14:30:00,24.56,24.62,24.55,24.61,39500.0,18.4056,18.4506,18.3981,18.4431,39500.0
2012-11-20 14:35:00,24.6,24.61,24.59,24.6,65100.0,18.4356,18.4431,18.4281,18.4356,65100.0
2012-11-20 14:40:00,24.59,24.6,24.59,24.6,12600.0,18.4281,18.4356,18.4281,18.4356,12600.0
2012-11-20 14:45:00,24.59,24.66,24.58,24.64,34600.0,18.4281,18.4806,18.4206,18.4656,34600.0
2012-11-20 14:50:00,24.64,24.67,24.63,24.65,27800.0,18.4656,18.4881,18.4581,18.4731,27800.0
2012-11-20 14:55:00,24.65,24.66,24.63,24.66,13900.0,18.4731,18.4806,18.4581,18.4806,13900.0
2012-11-20 15:00:00,24.67,24.71,24.65,24.68,40700.0,18.4881,18.518,18.4731,18.4955,40700.0
2012-11-20 15:05:00,24.68,24.7,24.68,24.69,37100.0,18.4955,18.5105,18.4955,18.503,37100.0
2012-11-20 15:10:00,24.69,24.72,24.68,24.71,36000.0,18.503,18.5255,18.4955,18.518,36000.0
2012-11-20 15:15:00,24.7,24.71,24.66,24.66,26800.0,18.5105,18.518,18.4806,18.4806,26800.0
2012-11-20 15:20:00,24.67,24.67,24.63,24.64,63900.0,18.4881,18.4881,18.4581,18.4656,63900.0
2012-11-20 15:25:00,24.64,24.64,24.6,24.63,56900.0,18.4656,18.4656,18.4356,18.4581,56900.0
2012-11-20 15:30:00,24.64,24.66,24.63,24.64,54900.0,18.4656,18.4806,18.4581,18.4656,54900.0
2012-11-20 15:35:00,24.63,24.65,24.61,24.61,78700.0,18.4581,18.4731,18.4431,18.4431,78700.0
2012-11-20 15:40:00,24.6,24.61,24.59,24.6,89200.0,18.4356,18.4431,18.4281,18.4356,89200.0
2012-11-20 15:45:00,24.6,24.63,24.58,24.62,174800.0,18.4356,18.4581,18.4206,18.4506,174800.0
2012-11-20 15:50:00,24.61,24.63,24.59,24.6,153700.0,18.4431,18.4581,18.4281,18.4356,153700.0
2012-11-20 15:55:00,24.6,24.61,24.59,24.6,441300.0,18.4356,18.4431,18.4281,18.4356,441300.0
2012-11-21 09:30:00,24.57,24.57,24.43,24.46,110800.0,18.4131,18.4131,18.3082,18.3307,110800.0
2012-11-21 09:35:00,24.44,24.61,24.44,24.55,231800.0,18.3157,18.4431,18.3157,18.3981,231800.0
2012-11-21 09:40:00,24.55,24.7,24.55,24.6,180300.0,18.3981,18.5105,18.3981,18.4356,180300.0
2012-11-21 09:45:00,24.6,24.72,24.59,24.67,99000.0,18.4356,18.5255,18.4281,18.4881,99000.0
2012-11-21 09:50:00,24.68,24.76,24.65,24.74,52300.0,18.4955,18.5555,18.4731,18.5405,52300.0
2012-11-21 09:55:00,24.74,24.79,24.72,24.76,51700.0,18.5405,18.578,18.5255,18.5555,51700.0
2012-11-21 10:00:00,24.77,24.8,24.75,24.76,107200.0,18.563,18.5855,18.548,18.5555,107200.0
2012-11-21 10:05:00,24.76,24.79,24.69,24.7,82600.0,18.5555,18.578,18.503,18.5105,82600.0
2012-11-21 10:10:00,24.68,24.72,24.68,24.7,38400.0,18.4955,18.5255,18.4955,18.5105,38400.0
2012-11-21 10:15:00,24.71,24.73,24.69,24.71,43800.0,18.518,18.533,18.503,18.518,43800.0
2012-11-21 10:20:00,24.72,24.74,24.68,24.72,34100.0,18.5255,18.5405,18.4955,18.5255,34100.0
2012-11-21 10:25:00,24.73,24.77,24.65,24.77,33200.0,18.533,18.563,18.4731,18.563,33200.0
2012-11-21 10:30:00,24.76,24.77,24.73,24.76,46300.0,18.5555,18.563,18.533,18.5555,46300.0
2012-11-21 10:35:00,24.77,24.8,24.75,24.8,53500.0,18.563,18.5855,18.548,18.5855,53500.0
2012-11-21 10:40:00,24.8,24.8,24.75,24.78,35200.0,18.5855,18.5855,18.548,18.5705,35200.0
2012-11-21 10:45:00,24.78,24.8,24.76,24.77,16200.0,18.5705,18.5855,18.5555,18.563,16200.0
2012-11-21 10:50:00,24.78,24.84,24.77,24.83,62800.0,18.5705,18.6155,18.563,18.608,62800.0
2012-11-21 10:55:00,24.83,24.88,24.82,24.87,69400.0,18.608,18.6454,18.6005,18.6379,69400.0
2012-11-21 11:00:00,24.87,24.9,24.85,24.86,47400.0,18.6379,18.6604,18.6229,18.6304,47400.0
2012-11-21 11:05:00,24.86,24.97,24.86,24.88,150500.0,18.6304,18.7129,18.6304,18.6454,150500.0
2012-11-21 11:10:00,24.88,24.93,24.85,24.93,73300.0,18.6454,18.6829,18.6229,18.6829,73300.0
2012-11-21 11:15:00,24.92,24.96,24.92,24.95,32800.0,18.6754,18.7054,18.6754,18.6979,32800.0
2012-11-21 11:20:00,24.95,24.96,24.93,24.94,23400.0,18.6979,18.7054,18.6829,18.6904,23400.0
2012-11-21 11:25:00,24.94,24.94,24.85,24.89,89300.0,18.6904,18.6904,18.6229,18.6529,89300.0
2012-11-21 11:30:00,24.89,24.92,24.85,24.85,55900.0,18.6529,18.6754,18.6229,18.6229,55900.0
2012-11-21 11:35:00,24.85,24.86,24.82,24.84,47600.0,18.6229,18.6304,18.6005,18.6155,47600.0
2012-11-21 11:40:00,24.83,24.85,24.82,24.83,33600.0,18.608,18.6229,18.6005,18.608,33600.0
2012-11-21 11:45:00,24.84,24.86,24.76,24.77,99100.0,18.6155,18.6304,18.5555,18.563,99100.0
2012-11-21 11:50:00,24.78,24.8,24.77,24.77,24200.0,18.5705,18.5855,18.563,18.563,24200.0
2012-11-21 11:55:00,24.78,24.79,24.75,24.77,39500.0,18.5705,18.578,18.548,18.563,39500.0
2012-11-21 12:00:00,24.77,24.79,24.75,24.77,43900.0,18.563,18.578,18.548,18.563,43900.0
2012-11-21 12:05:00,24.78,24.79,24.76,24.78,34900.0,18.5705,18.578,18.5555,18.5705,34900.0
2012-11-21 12:10:00,24.78,24.79,24.76,24.78,75700.0,18.5705,18.578,18.5555,18.5705,75700.0
2012-11-21 12:15:00,24.79,24.81,24.78,24.79,45600.0,18.578,18.593,18.5705,18.578,45600.0
2012-11-21 12:20:00,24.79,24.85,24.79,24.82,44800.0,18.578,18.6229,18.578,18.6005,44800.0
2012-11-21 12:25:00,24.82,24.84,24.8,24.81,88900.0,18.6005,18.6155,18.5855,18.593,88900.0
2012-11-21 12:30:00,24.81,24.82,24.77,24.78,41600.0,18.593,18.6005,18.563,18.5705,41600.0
2012-11-21 12:35:00,24.78,24.81,24.76,24.79,29300.0,18.5705,18.593,18.5555,18.578,29300.0
2012-11-21 12:40:00,24.79,24.81,24.77,24.8,13900.0,18.578,18.593,18.563,18.5855,13900.0
2012-11-21 12:45:00,24.81,24.81,24.77,24.78,80600.0,18.593,18.593,18.563,18.5705,80600.0
2012-11-21 12:50:00,24.79,24.79,24.77,24.79,11200.0,18.578,18.578,18.563,18.578,11200.0
2012-11-21 12:55:00,24.79,24.8,24.78,24.79,9000.0,18.578,18.5855,18.5705,18.578,9000.0
2012-11-21 13:00:00,24.8,24.82,24.77,24.77,152900.0,18.5855,18.6005,18.563,18.563,152900.0
2012-11-21 13:05:00,24.77,24.78,24.75,24.75,26300.0,18.563,18.5705,18.548,18.548,26300.0
2012-11-21 13:10:00,24.76,24.76,24.75,24.75,15100.0,18.5555,18.5555,18.548,18.548,15100.0
2012-11-21 13:15:00,24.76,24.76,24.71,24.72,46900.0,18.5555,18.5555,18.518,18.5255,46900.0
2012-11-21 13:20:00,24.72,24.73,24.69,24.7,32000.0,18.5255,18.533,18.503,18.5105,32000.0
2012-11-21 13:25:00,24.71,24.72,24.69,24.69,23600.0,18.518,18.5255,18.503,18.503,23600.0
2012-11-21 13:30:00,24.7,24.73,24.7,24.71,42700.0,18.5105,18.533,18.5105,18.518,42700.0
2012-11-21 13:35:00,24.71,24.72,24.69,24.7,203300.0,18.518,18.5255,18.503,18.5105,203300.0
2012-11-21 13:40:00,24.7,24.71,24.67,24.69,50800.0,18.5105,18.518,18.4881,18.503,50800.0
2012-11-21 13:45:00,24.69,24.69,24.68,24.68,7800.0,18.503,18.503,18.4955,18.4955,7800.0
2012-11-21 13:50:00,24.69,24.69,24.68,24.69,8300.0,18.503,18.503,18.4955,18.503,8300.0
2012-11-21 13:55:00,24.69,24.69,24.68,24.69,10600.0,18.503,18.503,18.4955,18.503,10600.0
2012-11-21 14:00:00,24.69,24.69,24.68,24.69,9700.0,18.503,18.503,18.4955,18.503,9700.0
2012-11-21 14:05:00,24.69,24.7,24.68,24.69,44500.0,18.503,18.5105,18.4955,18.503,44500.0
2012-11-21 14:10:00,24.69,24.7,24.69,24.7,13700.0,18.503,18.5105,18.503,18.5105,13700.0
2012-11-21 14:15:00,24.7,24.7,24.66,24.67,23400.0,18.5105,18.5105,18.4806,18.4881,23400.0
2012-11-21 14:20:00,24.66,24.68,24.65,24.67,75700.0,18.4806,18.4955,18.4731,18.4881,75700.0
2012-11-21 14:25:00,24.68,24.68,24.67,24.67,75500.0,18.4955,18.4955,18.4881,18.4881,75500.0
2012-11-21 14:30:00,24.67,24.68,24.65,24.66,44700.0,18.4881,18.4955,18.4731,18.4806,44700.0
2012-11-21 14:35:00,24.67,24.68,24.64,24.66,48600.0,18.4881,18.4955,18.4656,18.4806,48600.0
2012-11-21 14:40:00,24.65,24.66,24.62,24.64,28600.0,18.4731,18.4806,18.4506,18.4656,28600.0
2012-11-21 14:45:00,24.64,24.65,24.64,24.64,10500.0,18.4656,18.4731,18.4656,18.4656,10500.0
2012-11-21 14:50:00,24.65,24.65,24.64,24.65,9600.0,18.4731,18.4731,18.4656,18.4731,9600.0
2012-11-21 14:55:00,24.65,24.65,24.61,24.63,37300.0,18.4731,18.4731,18.4431,18.4581,37300.0
2012-11-21 15:00:00,24.62,24.63,24.62,24.63,27900.0,18.4506,18.4581,18.4506,18.4581,27900.0
2012-11-21 15:05:00,24.63,24.63,24.62,24.62,27200.0,18.4581,18.4581,18.4506,18.4506,27200.0
2012-11-21 15:10:00,24.63,24.63,24.62,24.62,21800.0,18.4581,18.4581,18.4506,18.4506,21800.0
2012-11-21 15:15:00,24.63,24.63,24.62,24.63,69200.0,18.4581,18.4581,18.4506,18.4581,69200.0
2012-11-21 15:20:00,24.63,24.63,24.57,24.57,69300.0,18.4581,18.4581,18.4131,18.4131,69300.0
2012-11-21 15:25:00,24.57,24.57,24.54,24.55,115400.0,18.4131,18.4131,18.3906,18.3981,115400.0
2012-11-21 15:30:00,24.55,24.56,24.54,24.55,47100.0,18.3981,18.4056,18.3906,18.3981,47100.0
2012-11-21 15:35:00,24.55,24.56,24.55,24.55,34600.0,18.3981,18.4056,18.3981,18.3981,34600.0
2012-11-21 15:40:00,24.56,24.57,24.55,24.57,103800.0,18.4056,18.4131,18.3981,18.4131,103800.0
2012-11-21 15:45:00,24.57,24.6,24.55,24.6,110800.0,18.4131,18.4356,18.3981,18.4356,110800.0
2012-11-21 15:50:00,24.6,24.62,24.57,24.61,129200.0,18.4356,18.4506,18.4131,18.4431,129200.0
2012-11-21 15:55:00,24.62,24.62,24.59,24.6,170700.0,18.4506,18.4506,18.4281,18.4356,170700.0
2012-11-23 09:30:00,24.96,25.19,24.86,25.16,246000.0,18.7054,18.8777,18.6304,18.8553,246000.0
2012-11-23 09:35:00,25.14,25.17,25.02,25.05,156100.0,18.8403,18.8628,18.7503,18.7728,156100.0
2012-11-23 09:40:00,25.05,25.08,24.97,25.02,142200.0,18.7728,18.7953,18.7129,18.7503,142200.0
2012-11-23 09:45:00,25.03,25.08,24.99,25.07,117600.0,18.7578,18.7953,18.7279,18.7878,117600.0
2012-11-23 09:50:00,25.06,25.08,25.02,25.07,81700.0,18.7803,18.7953,18.7503,18.7878,81700.0
2012-11-23 09:55:00,25.06,25.08,25.0,25.02,75900.0,18.7803,18.7953,18.7354,18.7503,75900.0
2012-11-23 10:00:00,25.02,25.04,24.98,24.98,179200.0,18.7503,18.7653,18.7204,18.7204,179200.0
2012-11-23 10:05:00,24.99,25.0,24.96,25.0,116200.0,18.7279,18.7354,18.7054,18.7354,116200.0
2012-11-23 10:10:00,25.0,25.07,24.99,25.06,116600.0,18.7354,18.7878,18.7279,18.7803,116600.0
2012-11-23 10:15:00,25.07,25.17,25.07,25.16,155000.0,18.7878,18.8628,18.7878,18.8553,155000.0
2012-11-23 10:20:00,25.17,25.25,25.16,25.23,127600.0,18.8628,18.9227,18.8553,18.9077,127600.0
2012-11-23 10:25:00,25.24,25.29,25.23,25.26,260300.0,18.9152,18.9527,18.9077,18.9302,260300.0
2012-11-23 10:30:00,25.26,25.29,25.24,25.29,139800.0,18.9302,18.9527,18.9152,18.9527,139800.0
2012-11-23 10:35:00,25.28,25.3,25.25,25.29,66700.0,18.9452,18.9602,18.9227,18.9527,66700.0
2012-11-23 10:40:00,25.29,25.3,25.28,25.29,72600.0,18.9527,18.9602,18.9452,18.9527,72600.0
2012-11-23 10:45:00,25.29,25.36,25.29,25.33,128600.0,18.9527,19.0051,18.9527,18.9827,128600.0
2012-11-23 10:50:00,25.32,25.39,25.32,25.38,86000.0,18.9752,19.0276,18.9752,19.0201,86000.0
2012-11-23 10:55:00,25.38,25.39,25.38,25.39,67100.0,19.0201,19.0276,19.0201,19.0276,67100.0
2012-11-23 11:00:00,25.38,25.39,25.36,25.39,86100.0,19.0201,19.0276,19.0051,19.0276,86100.0
2012-11-23 11:05:00,25.38,25.42,25.34,25.36,66700.0,19.0201,19.0501,18.9902,19.0051,66700.0
2012-11-23 11:10:00,25.35,25.36,25.33,25.36,37000.0,18.9977,19.0051,18.9827,19.0051,37000.0
2012-11-23 11:15:00,25.36,25.37,25.34,25.36,59600.0,19.0051,19.0126,18.9902,19.0051,59600.0
2012-11-23 11:20:00,25.36,25.36,25.28,25.29,57600.0,19.0051,19.0051,18.9452,18.9527,57600.0
2012-11-23 11:25:00,25.29,25.29,25.25,25.25,65200.0,18.9527,18.9527,18.9227,18.9227,65200.0
2012-11-23 11:30:00,25.25,25.29,25.24,25.26,62600.0,18.9227,18.9527,18.9152,18.9302,62600.0
2012-11-23 11:35:00,25.26,25.26,25.25,25.25,36600.0,18.9302,18.9302,18.9227,18.9227,36600.0
2012-11-23 11:40:00,25.25,25.26,25.22,25.22,54700.0,18.9227,18.9302,18.9002,18.9002,54700.0
2012-11-23 11:45:00,25.22,25.26,25.21,25.24,70800.0,18.9002,18.9302,18.8927,18.9152,70800.0
2012-11-23 11:50:00,25.23,25.26,25.21,25.21,94300.0,18.9077,18.9302,18.8927,18.8927,94300.0
2012-11-23 11:55:00,25.21,25.23,25.2,25.21,47700.0,18.8927,18.9077,18.8852,18.8927,47700.0
2012-11-23 12:00:00,25.21,25.26,25.18,25.19,101500.0,18.8927,18.9302,18.8703,18.8777,101500.0
2012-11-23 12:05:00,25.18,25.18,25.1,25.13,121400.0,18.8703,18.8703,18.8103,18.8328,121400.0
2012-11-23 12:10:00,25.14,25.16,25.11,25.16,79400.0,18.8403,18.8553,18.8178,18.8553,79400.0
2012-11-23 12:15:00,25.15,25.15,25.04,25.04,162800.0,18.8478,18.8478,18.7653,18.7653,162800.0
2012-11-23 12:20:00,25.04,25.07,25.02,25.05,117500.0,18.7653,18.7878,18.7503,18.7728,117500.0
2012-11-23 12:25:00,25.04,25.06,25.03,25.05,60800.0,18.7653,18.7803,18.7578,18.7728,60800.0
2012-11-23 12:30:00,25.06,25.12,25.05,25.11,95100.0,18.7803,18.8253,18.7728,18.8178,95100.0
2012-11-23 12:35:00,25.12,25.15,25.09,25.14,104100.0,18.8253,18.8478,18.8028,18.8403,104100.0
2012-11-23 12:40:00,25.15,25.21,25.11,25.21,110500.0,18.8478,18.8927,18.8178,18.8927,110500.0
2012-11-23 12:45:00,25.21,25.25,25.15,25.16,129400.0,18.8927,18.9227,18.8478,18.8553,129400.0
2012-11-23 12:50:00,25.16,25.19,25.14,25.17,103200.0,18.8553,18.8777,18.8403,18.8628,103200.0
2012-11-23 12:55:00,25.17,25.23,25.17,25.22,166600.0,18.8628,18.9077,18.8628,18.9002,166600.0
2012-11-26 09:30:00,25.17,25.18,25.0,25.04,114400.0,18.8628,18.8703,18.7354,18.7653,114400.0
2012-11-26 09:35:00,25.05,25.11,25.04,25.1,61300.0,18.7728,18.8178,18.7653,18.8103,61300.0
2012-11-26 09:40:00,25.11,25.32,25.1,25.29,142100.0,18.8178,18.9752,18.8103,18.9527,142100.0
2012-11-26 09:45:00,25.29,25.37,25.27,25.37,74200.0,18.9527,19.0126,18.9377,19.0126,74200.0
2012-11-26 09:50:00,25.36,25.4,25.36,25.37,55600.0,19.0051,19.0351,19.0051,19.0126,55600.0
2012-11-26 09:55:00,25.38,25.39,25.32,25.34,273400.0,19.0201,19.0276,18.9752,18.9902,273400.0
2012-11-26 10:00:00,25.34,25.41,25.29,25.39,131600.0,18.9902,19.0426,18.9527,19.0276,131600.0
2012-11-26 10:05:00,25.39,25.39,25.34,25.34,76300.0,19.0276,19.0276,18.9902,18.9902,76300.0
2012-11-26 10:10:00,25.35,25.36,25.29,25.36,85400.0,18.9977,19.0051,18.9527,19.0051,85400.0
2012-11-26 10:15:00,25.36,25.36,25.26,25.32,67600.0,19.0051,19.0051,18.9302,18.9752,67600.0
2012-11-26 10:20:00,25.32,25.33,25.29,25.3,185200.0,18.9752,18.9827,18.9527,18.9602,185200.0
2012-11-26 10:25:00,25.3,25.3,25.19,25.19,91100.0,18.9602,18.9602,18.8777,18.8777,91100.0
2012-11-26 10:30:00,25.19,25.22,25.17,25.18,58900.0,18.8777,18.9002,18.8628,18.8703,58900.0
2012-11-26 10:35:00,25.18,25.19,25.18,25.18,22100.0,18.8703,18.8777,18.8703,18.8703,22100.0
2012-11-26 10:40:00,25.19,25.19,25.1,25.11,79500.0,18.8777,18.8777,18.8103,18.8178,79500.0
2012-11-26 10:45:00,25.1,25.1,25.03,25.07,100200.0,18.8103,18.8103,18.7578,18.7878,100200.0
2012-11-26 10:50:00,25.08,25.09,25.04,25.05,59100.0,18.7953,18.8028,18.7653,18.7728,59100.0
2012-11-26 10:55:00,25.05,25.08,25.03,25.04,51200.0,18.7728,18.7953,18.7578,18.7653,51200.0
2012-11-26 11:00:00,25.05,25.06,25.0,25.0,49000.0,18.7728,18.7803,18.7354,18.7354,49000.0
2012-11-26 11:05:00,25.0,25.03,24.99,25.0,72200.0,18.7354,18.7578,18.7279,18.7354,72200.0
2012-11-26 11:10:00,25.0,25.01,24.95,25.0,152500.0,18.7354,18.7429,18.6979,18.7354,152500.0
2012-11-26 11:15:00,25.0,25.01,24.98,25.0,41500.0,18.7354,18.7429,18.7204,18.7354,41500.0
2012-11-26 11:20:00,25.0,25.0,24.96,25.0,26500.0,18.7354,18.7354,18.7054,18.7354,26500.0
2012-11-26 11:25:00,24.99,25.0,24.97,25.0,79700.0,18.7279,18.7354,18.7129,18.7354,79700.0
2012-11-26 11:30:00,25.0,25.01,24.99,25.01,59900.0,18.7354,18.7429,18.7279,18.7429,59900.0
2012-11-26 11:35:00,25.01,25.04,25.0,25.03,67100.0,18.7429,18.7653,18.7354,18.7578,67100.0
2012-11-26 11:40:00,25.02,25.06,24.99,25.0,93600.0,18.7503,18.7803,18.7279,18.7354,93600.0
2012-11-26 11:45:00,25.01,25.09,25.01,25.08,49100.0,18.7429,18.8028,18.7429,18.7953,49100.0
2012-11-26 11:50:00,25.08,25.14,25.05,25.09,100800.0,18.7953,18.8403,18.7728,18.8028,100800.0
2012-11-26 11:55:00,25.09,25.13,25.09,25.13,24000.0,18.8028,18.8328,18.8028,18.8328,24000.0
2012-11-26 12:00:00,25.13,25.14,25.12,25.13,37000.0,18.8328,18.8403,18.8253,18.8328,37000.0
2012-11-26 12:05:00,25.12,25.16,25.12,25.14,33500.0,18.8253,18.8553,18.8253,18.8403,33500.0
2012-11-26 12:10:00,25.14,25.15,25.13,25.13,32000.0,18.8403,18.8478,18.8328,18.8328,32000.0
2012-11-26 12:15:00,25.13,25.14,25.1,25.1,44400.0,18.8328,18.8403,18.8103,18.8103,44400.0
2012-11-26 12:20:00,25.1,25.1,25.07,25.08,50400.0,18.8103,18.8103,18.7878,18.7953,50400.0
2012-11-26 12:25:00,25.08,25.09,25.05,25.06,34400.0,18.7953,18.8028,18.7728,18.7803,34400.0
2012-11-26 12:30:00,25.05,25.06,25.02,25.03,51700.0,18.7728,18.7803,18.7503,18.7578,51700.0
2012-11-26 12:35:00,25.03,25.07,25.01,25.07,56000.0,18.7578,18.7878,18.7429,18.7878,56000.0
2012-11-26 12:40:00,25.07,25.09,25.04,25.04,52000.0,18.7878,18.8028,18.7653,18.7653,52000.0
2012-11-26 12:45:00,25.04,25.09,25.04,25.09,48600.0,18.7653,18.8028,18.7653,18.8028,48600.0
2012-11-26 12:50:00,25.09,25.12,25.09,25.11,63500.0,18.8028,18.8253,18.8028,18.8178,63500.0
2012-11-26 12:55:00,25.11,25.12,25.06,25.08,72800.0,18.8178,18.8253,18.7803,18.7953,72800.0
2012-11-26 13:00:00,25.07,25.09,25.05,25.06,76600.0,18.7878,18.8028,18.7728,18.7803,76600.0
2012-11-26 13:05:00,25.07,25.08,25.06,25.07,24500.0,18.7878,18.7953,18.7803,18.7878,24500.0
2012-11-26 13:10:00,25.07,25.08,25.04,25.07,55800.0,18.7878,18.7953,18.7653,18.7878,55800.0
2012-11-26 13:15:00,25.08,25.11,25.07,25.09,78000.0,18.7953,18.8178,18.7878,18.8028,78000.0
2012-11-26 13:20:00,25.09,25.11,25.08,25.1,39100.0,18.8028,18.8178,18.7953,18.8103,39100.0
2012-11-26 13:25:00,25.09,25.12,25.08,25.1,64800.0,18.8028,18.8253,18.7953,18.8103,64800.0
2012-11-26 13:30:00,25.1,25.14,25.1,25.12,50900.0,18.8103,18.8403,18.8103,18.8253,50900.0
2012-11-26 13:35:00,25.12,25.13,25.11,25.11,21100.0,18.8253,18.8328,18.8178,18.8178,21100.0
2012-11-26 13:40:00,25.11,25.12,25.05,25.07,88900.0,18.8178,18.8253,18.7728,18.7878,88900.0
2012-11-26 13:45:00,25.07,25.08,25.05,25.05,46500.0,18.7878,18.7953,18.7728,18.7728,46500.0
2012-11-26 13:50:00,25.05,25.07,25.04,25.04,44700.0,18.7728,18.7878,18.7653,18.7653,44700.0
2012-11-26 13:55:00,25.04,25.05,25.0,25.03,50900.0,18.7653,18.7728,18.7354,18.7578,50900.0
2012-11-26 14:00:00,25.04,25.04,25.0,25.03,32700.0,18.7653,18.7653,18.7354,18.7578,32700.0
2012-11-26 14:05:00,25.03,25.05,25.02,25.05,36900.0,18.7578,18.7728,18.7503,18.7728,36900.0
2012-11-26 14:10:00,25.05,25.05,24.96,24.99,106800.0,18.7728,18.7728,18.7054,18.7279,106800.0
2012-11-26 14:15:00,25.0,25.0,24.98,25.0,35000.0,18.7354,18.7354,18.7204,18.7354,35000.0
2012-11-26 14:20:00,25.0,25.0,24.95,24.96,61500.0,18.7354,18.7354,18.6979,18.7054,61500.0
2012-11-26 14:25:00,24.96,25.0,24.96,25.0,20500.0,18.7054,18.7354,18.7054,18.7354,20500.0
2012-11-26 14:30:00,25.0,25.02,24.98,25.0,44200.0,18.7354,18.7503,18.7204,18.7354,44200.0
2012-11-26 14:35:00,25.0,25.01,24.99,25.01,36900.0,18.7354,18.7429,18.7279,18.7429,36900.0
2012-11-26 14:40:00,25.01,25.05,24.99,25.05,50100.0,18.7429,18.7728,18.7279,18.7728,50100.0
2012-11-26 14:45:00,25.05,25.09,25.04,25.08,55600.0,18.7728,18.8028,18.7653,18.7953,55600.0
2012-11-26 14:50:00,25.09,25.11,25.09,25.1,82500.0,18.8028,18.8178,18.8028,18.8103,82500.0
2012-11-26 14:55:00,25.1,25.11,25.09,25.09,32800.0,18.8103,18.8178,18.8028,18.8028,32800.0
2012-11-26 15:00:00,25.1,25.11,25.08,25.1,82000.0,18.8103,18.8178,18.7953,18.8103,82000.0
2012-11-26 15:05:00,25.1,25.11,25.07,25.1,97200.0,18.8103,18.8178,18.7878,18.8103,97200.0
2012-11-26 15:10:00,25.1,25.11,25.09,25.1,94000.0,18.8103,18.8178,18.8028,18.8103,94000.0
2012-11-26 15:15:00,25.09,25.11,25.08,25.09,73300.0,18.8028,18.8178,18.7953,18.8028,73300.0
2012-11-26 15:20:00,25.09,25.16,25.09,25.15,104300.0,18.8028,18.8553,18.8028,18.8478,104300.0
2012-11-26 15:25:00,25.15,25.16,25.14,25.14,80400.0,18.8478,18.8553,18.8403,18.8403,80400.0
2012-11-26 15:30:00,25.15,25.16,25.12,25.14,97200.0,18.8478,18.8553,18.8253,18.8403,97200.0
2012-11-26 15:35:00,25.14,25.16,25.14,25.14,106000.0,18.8403,18.8553,18.8403,18.8403,106000.0
2012-11-26 15:40:00,25.15,25.16,25.13,25.15,211600.0,18.8478,18.8553,18.8328,18.8478,211600.0
2012-11-26 15:45:00,25.16,25.18,25.14,25.16,244900.0,18.8553,18.8703,18.8403,18.8553,244900.0
2012-11-26 15:50:00,25.17,25.19,25.15,25.17,130000.0,18.8628,18.8777,18.8478,18.8628,130000.0
2012-11-26 15:55:00,25.16,25.23,25.16,25.22,346000.0,18.8553,18.9077,18.8553,18.9002,346000.0
2012-11-27 09:30:00,25.14,25.26,25.13,25.15,131300.0,18.8403,18.9302,18.8328,18.8478,131300.0
2012-11-27 09:35:00,25.14,25.22,25.13,25.19,115200.0,18.8403,18.9002,18.8328,18.8777,115200.0
2012-11-27 09:40:00,25.18,25.33,25.16,25.25,148200.0,18.8703,18.9827,18.8553,18.9227,148200.0
2012-11-27 09:45:00,25.25,25.35,25.25,25.29,119900.0,18.9227,18.9977,18.9227,18.9527,119900.0
2012-11-27 09:50:00,25.29,25.31,25.27,25.29,79800.0,18.9527,18.9677,18.9377,18.9527,79800.0
2012-11-27 09:55:00,25.3,25.3,25.27,25.28,47500.0,18.9602,18.9602,18.9377,18.9452,47500.0
2012-11-27 10:00:00,25.29,25.29,25.16,25.18,65700.0,18.9527,18.9527,18.8553,18.8703,65700.0
2012-11-27 10:05:00,25.17,25.2,25.15,25.19,69900.0,18.8628,18.8852,18.8478,18.8777,69900.0
2012-11-27 10:10:00,25.18,25.19,25.13,25.14,48300.0,18.8703,18.8777,18.8328,18.8403,48300.0
2012-11-27 10:15:00,25.14,25.14,25.05,25.07,167300.0,18.8403,18.8403,18.7728,18.7878,167300.0
2012-11-27 10:20:00,25.07,25.12,25.02,25.02,66700.0,18.7878,18.8253,18.7503,18.7503,66700.0
2012-11-27 10:25:00,25.02,25.11,25.02,25.09,61400.0,18.7503,18.8178,18.7503,18.8028,61400.0
2012-11-27 10:30:00,25.1,25.1,25.02,25.05,100400.0,18.8103,18.8103,18.7503,18.7728,100400.0
2012-11-27 10:35:00,25.06,25.07,25.01,25.01,40800.0,18.7803,18.7878,18.7429,18.7429,40800.0
2012-11-27 10:40:00,25.02,25.06,25.02,25.04,34100.0,18.7503,18.7803,18.7503,18.7653,34100.0
2012-11-27 10:45:00,25.04,25.1,25.02,25.09,61900.0,18.7653,18.8103,18.7503,18.8028,61900.0
2012-11-27 10:50:00,25.09,25.14,25.08,25.14,53500.0,18.8028,18.8403,18.7953,18.8403,53500.0
2012-11-27 10:55:00,25.14,25.15,25.12,25.13,35100.0,18.8403,18.8478,18.8253,18.8328,35100.0
2012-11-27 11:00:00,25.12,25.17,25.12,25.14,40300.0,18.8253,18.8628,18.8253,18.8403,40300.0
2012-11-27 11:05:00,25.15,25.17,25.14,25.16,22100.0,18.8478,18.8628,18.8403,18.8553,22100.0
2012-11-27 11:10:00,25.16,25.19,25.15,25.19,39300.0,18.8553,18.8777,18.8478,18.8777,39300.0
2012-11-27 11:15:00,25.19,25.21,25.19,25.2,26400.0,18.8777,18.8927,18.8777,18.8852,26400.0
2012-11-27 11:20:00,25.19,25.2,25.16,25.17,36400.0,18.8777,18.8852,18.8553,18.8628,36400.0
2012-11-27 11:25:00,25.17,25.17,25.14,25.16,67200.0,18.8628,18.8628,18.8403,18.8553,67200.0
2012-11-27 11:30:00,25.16,25.17,25.15,25.15,32000.0,18.8553,18.8628,18.8478,18.8478,32000.0
2012-11-27 11:35:00,25.15,25.24,25.15,25.24,54400.0,18.8478,18.9152,18.8478,18.9152,54400.0
2012-11-27 11:40:00,25.24,25.24,25.21,25.24,82100.0,18.9152,18.9152,18.8927,18.9152,82100.0
2012-11-27 11:45:00,25.24,25.24,25.21,25.23,26300.0,18.9152,18.9152,18.8927,18.9077,26300.0
2012-11-27 11:50:00,25.24,25.29,25.23,25.25,94800.0,18.9152,18.9527,18.9077,18.9227,94800.0
2012-11-27 11:55:00,25.24,25.26,25.22,25.22,75800.0,18.9152,18.9302,18.9002,18.9002,75800.0
2012-11-27 12:00:00,25.23,25.24,25.2,25.22,200800.0,18.9077,18.9152,18.8852,18.9002,200800.0
2012-11-27 12:05:00,25.22,25.23,25.19,25.19,72300.0,18.9002,18.9077,18.8777,18.8777,72300.0
2012-11-27 12:10:00,25.19,25.21,25.17,25.18,98900.0,18.8777,18.8927,18.8628,18.8703,98900.0
2012-11-27 12:15:00,25.18,25.22,25.18,25.21,33600.0,18.8703,18.9002,18.8703,18.8927,33600.0
2012-11-27 12:20:00,25.21,25.22,25.2,25.2,27500.0,18.8927,18.9002,18.8852,18.8852,27500.0
2012-11-27 12:25:00,25.21,25.23,25.2,25.21,77600.0,18.8927,18.9077,18.8852,18.8927,77600.0
2012-11-27 12:30:00,25.21,25.24,25.21,25.23,36400.0,18.8927,18.9152,18.8927,18.9077,36400.0
2012-11-27 12:35:00,25.23,25.25,25.22,25.22,37700.0,18.9077,18.9227,18.9002,18.9002,37700.0
2012-11-27 12:40:00,25.22,25.25,25.21,25.22,99000.0,18.9002,18.9227,18.8927,18.9002,99000.0
2012-11-27 12:45:00,25.21,25.26,25.21,25.23,103000.0,18.8927,18.9302,18.8927,18.9077,103000.0
2012-11-27 12:50:00,25.24,25.25,25.23,25.23,54500.0,18.9152,18.9227,18.9077,18.9077,54500.0
2012-11-27 12:55:00,25.24,25.26,25.22,25.22,96000.0,18.9152,18.9302,18.9002,18.9002,96000.0
2012-11-27 13:00:00,25.22,25.23,25.18,25.21,46600.0,18.9002,18.9077,18.8703,18.8927,46600.0
2012-11-27 13:05:00,25.21,25.23,25.2,25.22,60700.0,18.8927,18.9077,18.8852,18.9002,60700.0
2012-11-27 13:10:00,25.21,25.22,25.18,25.21,25400.0,18.8927,18.9002,18.8703,18.8927,25400.0
2012-11-27 13:15:00,25.21,25.25,25.2,25.21,49500.0,18.8927,18.9227,18.8852,18.8927,49500.0
2012-11-27 13:20:00,25.21,25.23,25.17,25.23,56900.0,18.8927,18.9077,18.8628,18.9077,56900.0
2012-11-27 13:25:00,25.23,25.24,25.21,25.23,83300.0,18.9077,18.9152,18.8927,18.9077,83300.0
2012-11-27 13:30:00,25.23,25.26,25.23,25.25,39700.0,18.9077,18.9302,18.9077,18.9227,39700.0
2012-11-27 13:35:00,25.25,25.27,25.25,25.25,49100.0,18.9227,18.9377,18.9227,18.9227,49100.0
2012-11-27 13:40:00,25.25,25.26,25.24,25.25,67600.0,18.9227,18.9302,18.9152,18.9227,67600.0
2012-11-27 13:45:00,25.25,25.26,25.22,25.24,33900.0,18.9227,18.9302,18.9002,18.9152,33900.0
2012-11-27 13:50:00,25.25,25.26,25.21,25.23,38100.0,18.9227,18.9302,18.8927,18.9077,38100.0
2012-11-27 13:55:00,25.23,25.27,25.2,25.21,68800.0,18.9077,18.9377,18.8852,18.8927,68800.0
2012-11-27 14:00:00,25.2,25.24,25.16,25.22,59100.0,18.8852,18.9152,18.8553,18.9002,59100.0
2012-11-27 14:05:00,25.21,25.23,25.18,25.2,38100.0,18.8927,18.9077,18.8703,18.8852,38100.0
2012-11-27 14:10:00,25.19,25.23,25.18,25.18,42400.0,18.8777,18.9077,18.8703,18.8703,42400.0
2012-11-27 14:15:00,25.19,25.21,25.19,25.2,29900.0,18.8777,18.8927,18.8777,18.8852,29900.0
2012-11-27 14:20:00,25.2,25.21,25.12,25.13,108400.0,18.8852,18.8927,18.8253,18.8328,108400.0
2012-11-27 14:25:00,25.13,25.14,25.07,25.07,63300.0,18.8328,18.8403,18.7878,18.7878,63300.0
2012-11-27 14:30:00,25.07,25.11,25.04,25.06,61100.0,18.7878,18.8178,18.7653,18.7803,61100.0
2012-11-27 14:35:00,25.06,25.09,25.01,25.09,119900.0,18.7803,18.8028,18.7429,18.8028,119900.0
2012-11-27 14:40:00,25.08,25.12,25.05,25.05,53700.0,18.7953,18.8253,18.7728,18.7728,53700.0
2012-11-27 14:45:00,25.06,25.1,25.05,25.1,47800.0,18.7803,18.8103,18.7728,18.8103,47800.0
2012-11-27 14:50:00,25.11,25.12,25.07,25.08,40000.0,18.8178,18.8253,18.7878,18.7953,40000.0
2012-11-27 14:55:00,25.09,25.15,25.08,25.13,45400.0,18.8028,18.8478,18.7953,18.8328,45400.0
2012-11-27 15:00:00,25.14,25.16,25.1,25.13,54100.0,18.8403,18.8553,18.8103,18.8328,54100.0
2012-11-27 15:05:00,25.13,25.19,25.1,25.16,81700.0,18.8328,18.8777,18.8103,18.8553,81700.0
2012-11-27 15:10:00,25.16,25.18,25.14,25.14,57500.0,18.8553,18.8703,18.8403,18.8403,57500.0
2012-11-27 15:15:00,25.14,25.16,25.11,25.12,49600.0,18.8403,18.8553,18.8178,18.8253,49600.0
2012-11-27 15:20:00,25.12,25.16,25.11,25.16,60800.0,18.8253,18.8553,18.8178,18.8553,60800.0
2012-11-27 15:25:00,25.16,25.17,25.14,25.16,84400.0,18.8553,18.8628,18.8403,18.8553,84400.0
2012-11-27 15:30:00,25.15,25.17,25.1,25.1,106900.0,18.8478,18.8628,18.8103,18.8103,106900.0
2012-11-27 15:35:00,25.1,25.11,25.04,25.07,110300.0,18.8103,18.8178,18.7653,18.7878,110300.0
2012-11-27 15:40:00,25.08,25.08,25.03,25.06,84100.0,18.7953,18.7953,18.7578,18.7803,84100.0
2012-11-27 15:45:00,25.06,25.11,25.05,25.08,114100.0,18.7803,18.8178,18.7728,18.7953,114100.0
2012-11-27 15:50:00,25.08,25.08,25.04,25.05,129100.0,18.7953,18.7953,18.7653,18.7728,129100.0
2012-11-27 15:55:00,25.06,25.06,25.0,25.01,233500.0,18.7803,18.7803,18.7354,18.7429,233500.0
2012-11-28 09:30:00,24.69,24.81,24.64,24.69,132300.0,18.503,18.593,18.4656,18.503,132300.0
2012-11-28 09:35:00,24.69,24.79,24.65,24.7,109000.0,18.503,18.578,18.4731,18.5105,109000.0
2012-11-28 09:40:00,24.71,24.84,24.7,24.82,132200.0,18.518,18.6155,18.5105,18.6005,132200.0
2012-11-28 09:45:00,24.82,24.84,24.8,24.81,70900.0,18.6005,18.6155,18.5855,18.593,70900.0
2012-11-28 09:50:00,24.81,24.85,24.8,24.84,70200.0,18.593,18.6229,18.5855,18.6155,70200.0
2012-11-28 09:55:00,24.84,24.89,24.8,24.88,83500.0,18.6155,18.6529,18.5855,18.6454,83500.0
2012-11-28 10:00:00,24.88,24.88,24.79,24.82,101900.0,18.6454,18.6454,18.578,18.6005,101900.0
2012-11-28 10:05:00,24.82,24.85,24.79,24.79,108900.0,18.6005,18.6229,18.578,18.578,108900.0
2012-11-28 10:10:00,24.8,24.81,24.77,24.8,86400.0,18.5855,18.593,18.563,18.5855,86400.0
2012-11-28 10:15:00,24.8,24.81,24.76,24.8,71100.0,18.5855,18.593,18.5555,18.5855,71100.0
2012-11-28 10:20:00,24.79,24.98,24.78,24.97,269800.0,18.578,18.7204,18.5705,18.7129,269800.0
2012-11-28 10:25:00,24.95,24.95,24.84,24.87,69100.0,18.6979,18.6979,18.6155,18.6379,69100.0
2012-11-28 10:30:00,24.87,24.93,24.85,24.91,60900.0,18.6379,18.6829,18.6229,18.6679,60900.0
2012-11-28 10:35:00,24.91,25.07,24.91,25.0,186500.0,18.6679,18.7878,18.6679,18.7354,186500.0
2012-11-28 10:40:00,24.99,25.03,24.96,24.96,40700.0,18.7279,18.7578,18.7054,18.7054,40700.0
2012-11-28 10:45:00,24.96,25.01,24.95,24.97,31800.0,18.7054,18.7429,18.6979,18.7129,31800.0
2012-11-28 10:50:00,24.96,25.0,24.94,24.97,56400.0,18.7054,18.7354,18.6904,18.7129,56400.0
2012-11-28 10:55:00,24.97,25.01,24.97,24.99,24700.0,18.7129,18.7429,18.7129,18.7279,24700.0
2012-11-28 11:00:00,25.0,25.01,24.98,24.98,30000.0,18.7354,18.7429,18.7204,18.7204,30000.0
2012-11-28 11:05:00,24.97,25.04,24.97,25.02,29900.0,18.7129,18.7653,18.7129,18.7503,29900.0
2012-11-28 11:10:00,25.01,25.11,25.01,25.1,59900.0,18.7429,18.8178,18.7429,18.8103,59900.0
2012-11-28 11:15:00,25.1,25.13,25.07,25.13,62100.0,18.8103,18.8328,18.7878,18.8328,62100.0
2012-11-28 11:20:00,25.14,25.15,25.02,25.03,50800.0,18.8403,18.8478,18.7503,18.7578,50800.0
2012-11-28 11:25:00,25.03,25.1,25.02,25.1,63300.0,18.7578,18.8103,18.7503,18.8103,63300.0
2012-11-28 11:30:00,25.08,25.09,24.98,25.0,51500.0,18.7953,18.8028,18.7204,18.7354,51500.0
2012-11-28 11:35:00,25.0,25.03,24.99,25.03,17500.0,18.7354,18.7578,18.7279,18.7578,17500.0
2012-11-28 11:40:00,25.02,25.04,24.97,25.02,29500.0,18.7503,18.7653,18.7129,18.7503,29500.0
2012-11-28 11:45:00,25.02,25.04,25.0,25.03,28000.0,18.7503,18.7653,18.7354,18.7578,28000.0
2012-11-28 11:50:00,25.03,25.06,25.03,25.05,37600.0,18.7578,18.7803,18.7578,18.7728,37600.0
2012-11-28 11:55:00,25.04,25.08,25.04,25.06,40500.0,18.7653,18.7953,18.7653,18.7803,40500.0
2012-11-28 12:00:00,25.05,25.05,24.93,24.96,85100.0,18.7728,18.7728,18.6829,18.7054,85100.0
2012-11-28 12:05:00,24.96,25.01,24.94,25.01,22900.0,18.7054,18.7429,18.6904,18.7429,22900.0
2012-11-28 12:10:00,25.02,25.14,24.97,25.07,103000.0,18.7503,18.8403,18.7129,18.7878,103000.0
2012-11-28 12:15:00,25.07,25.21,25.06,25.15,98100.0,18.7878,18.8927,18.7803,18.8478,98100.0
2012-11-28 12:20:00,25.16,25.19,25.14,25.19,40500.0,18.8553,18.8777,18.8403,18.8777,40500.0
2012-11-28 12:25:00,25.2,25.22,25.14,25.21,50600.0,18.8852,18.9002,18.8403,18.8927,50600.0
2012-11-28 12:30:00,25.19,25.28,25.19,25.21,67500.0,18.8777,18.9452,18.8777,18.8927,67500.0
2012-11-28 12:35:00,25.21,25.27,25.21,25.25,46600.0,18.8927,18.9377,18.8927,18.9227,46600.0
2012-11-28 12:40:00,25.25,25.25,25.21,25.22,21100.0,18.9227,18.9227,18.8927,18.9002,21100.0
2012-11-28 12:45:00,25.21,25.22,25.15,25.16,46200.0,18.8927,18.9002,18.8478,18.8553,46200.0
2012-11-28 12:50:00,25.16,25.17,25.13,25.13,40500.0,18.8553,18.8628,18.8328,18.8328,40500.0
2012-11-28 12:55:00,25.14,25.2,25.14,25.2,32300.0,18.8403,18.8852,18.8403,18.8852,32300.0
2012-11-28 13:00:00,25.2,25.22,25.18,25.18,78500.0,18.8852,18.9002,18.8703,18.8703,78500.0
2012-11-28 13:05:00,25.18,25.19,25.17,25.17,17300.0,18.8703,18.8777,18.8628,18.8628,17300.0
2012-11-28 13:10:00,25.17,25.19,25.13,25.14,54800.0,18.8628,18.8777,18.8328,18.8403,54800.0
2012-11-28 13:15:00,25.14,25.17,25.13,25.14,16500.0,18.8403,18.8628,18.8328,18.8403,16500.0
2012-11-28 13:20:00,25.15,25.16,25.12,25.16,24900.0,18.8478,18.8553,18.8253,18.8553,24900.0
2012-11-28 13:25:00,25.16,25.2,25.15,25.2,51600.0,18.8553,18.8852,18.8478,18.8852,51600.0
2012-11-28 13:30:00,25.21,25.22,25.14,25.14,73600.0,18.8927,18.9002,18.8403,18.8403,73600.0
2012-11-28 13:35:00,25.14,25.22,25.14,25.19,57700.0,18.8403,18.9002,18.8403,18.8777,57700.0
2012-11-28 13:40:00,25.19,25.24,25.17,25.23,66300.0,18.8777,18.9152,18.8628,18.9077,66300.0
2012-11-28 13:45:00,25.23,25.29,25.21,25.28,55800.0,18.9077,18.9527,18.8927,18.9452,55800.0
2012-11-28 13:50:00,25.28,25.29,25.24,25.27,56200.0,18.9452,18.9527,18.9152,18.9377,56200.0
2012-11-28 13:55:00,25.24,25.26,25.22,25.24,24000.0,18.9152,18.9302,18.9002,18.9152,24000.0
2012-11-28 14:00:00,25.23,25.27,25.22,25.25,62900.0,18.9077,18.9377,18.9002,18.9227,62900.0
2012-11-28 14:05:00,25.24,25.26,25.22,25.26,43700.0,18.9152,18.9302,18.9002,18.9302,43700.0
2012-11-28 14:10:00,25.26,25.27,25.21,25.24,43400.0,18.9302,18.9377,18.8927,18.9152,43400.0
2012-11-28 14:15:00,25.24,25.25,25.19,25.2,55800.0,18.9152,18.9227,18.8777,18.8852,55800.0
2012-11-28 14:20:00,25.2,25.2,25.16,25.16,36000.0,18.8852,18.8852,18.8553,18.8553,36000.0
2012-11-28 14:25:00,25.16,25.2,25.15,25.2,20200.0,18.8553,18.8852,18.8478,18.8852,20200.0
2012-11-28 14:30:00,25.2,25.23,25.19,25.21,30600.0,18.8852,18.9077,18.8777,18.8927,30600.0
2012-11-28 14:35:00,25.21,25.23,25.2,25.22,21700.0,18.8927,18.9077,18.8852,18.9002,21700.0
2012-11-28 14:40:00,25.21,25.26,25.21,25.22,42200.0,18.8927,18.9302,18.8927,18.9002,42200.0
2012-11-28 14:45:00,25.22,25.22,25.2,25.22,13600.0,18.9002,18.9002,18.8852,18.9002,13600.0
2012-11-28 14:50:00,25.22,25.24,25.21,25.24,14500.0,18.9002,18.9152,18.8927,18.9152,14500.0
2012-11-28 14:55:00,25.24,25.25,25.22,25.24,40800.0,18.9152,18.9227,18.9002,18.9152,40800.0
2012-11-28 15:00:00,25.24,25.25,25.23,25.23,9100.0,18.9152,18.9227,18.9077,18.9077,9100.0
2012-11-28 15:05:00,25.24,25.27,25.23,25.26,86800.0,18.9152,18.9377,18.9077,18.9302,86800.0
2012-11-28 15:10:00,25.25,25.26,25.23,25.26,36900.0,18.9227,18.9302,18.9077,18.9302,36900.0
2012-11-28 15:15:00,25.26,25.27,25.25,25.27,46000.0,18.9302,18.9377,18.9227,18.9377,46000.0
2012-11-28 15:20:00,25.27,25.28,25.26,25.26,186700.0,18.9377,18.9452,18.9302,18.9302,186700.0
2012-11-28 15:25:00,25.26,25.3,25.26,25.29,61700.0,18.9302,18.9602,18.9302,18.9527,61700.0
2012-11-28 15:30:00,25.29,25.29,25.26,25.27,116300.0,18.9527,18.9527,18.9302,18.9377,116300.0
2012-11-28 15:35:00,25.27,25.27,25.24,25.25,108300.0,18.9377,18.9377,18.9152,18.9227,108300.0
2012-11-28 15:40:00,25.25,25.27,25.23,25.25,86400.0,18.9227,18.9377,18.9077,18.9227,86400.0
2012-11-28 15:45:00,25.25,25.28,25.2,25.21,164400.0,18.9227,18.9452,18.8852,18.8927,164400.0
2012-11-28 15:50:00,25.21,25.27,25.21,25.24,165700.0,18.8927,18.9377,18.8927,18.9152,165700.0
2012-11-28 15:55:00,25.23,25.28,25.2,25.28,189800.0,18.9077,18.9452,18.8852,18.9452,189800.0
2012-11-29 09:30:00,25.61,25.76,25.51,25.75,207000.0,19.1925,19.3049,19.1176,19.2974,207000.0
2012-11-29 09:35:00,25.75,25.76,25.63,25.73,129900.0,19.2974,19.3049,19.2075,19.2824,129900.0
2012-11-29 09:40:00,25.72,25.89,25.72,25.88,166100.0,19.2749,19.4023,19.2749,19.3948,166100.0
2012-11-29 09:45:00,25.87,25.89,25.74,25.75,126300.0,19.3874,19.4023,19.2899,19.2974,126300.0
2012-11-29 09:50:00,25.74,25.77,25.68,25.69,126100.0,19.2899,19.3124,19.245,19.2525,126100.0
2012-11-29 09:55:00,25.7,25.73,25.62,25.73,130400.0,19.26,19.2824,19.2,19.2824,130400.0
2012-11-29 10:00:00,25.73,25.8,25.73,25.75,113600.0,19.2824,19.3349,19.2824,19.2974,113600.0
2012-11-29 10:05:00,25.75,25.82,25.62,25.64,131000.0,19.2974,19.3499,19.2,19.215,131000.0
2012-11-29 10:10:00,25.63,25.71,25.58,25.69,93500.0,19.2075,19.2674,19.17,19.2525,93500.0
2012-11-29 10:15:00,25.69,25.72,25.68,25.71,51200.0,19.2525,19.2749,19.245,19.2674,51200.0
2012-11-29 10:20:00,25.71,25.75,25.7,25.75,69000.0,19.2674,19.2974,19.26,19.2974,69000.0
2012-11-29 10:25:00,25.75,25.8,25.71,25.71,77700.0,19.2974,19.3349,19.2674,19.2674,77700.0
2012-11-29 10:30:00,25.71,25.75,25.7,25.74,57900.0,19.2674,19.2974,19.26,19.2899,57900.0
2012-11-29 10:35:00,25.74,25.8,25.74,25.79,44700.0,19.2899,19.3349,19.2899,19.3274,44700.0
2012-11-29 10:40:00,25.8,25.8,25.73,25.75,187000.0,19.3349,19.3349,19.2824,19.2974,187000.0
2012-11-29 10:45:00,25.75,25.79,25.74,25.74,90000.0,19.2974,19.3274,19.2899,19.2899,90000.0
2012-11-29 10:50:00,25.75,25.75,25.68,25.68,137700.0,19.2974,19.2974,19.245,19.245,137700.0
2012-11-29 10:55:00,25.69,25.7,25.64,25.65,140500.0,19.2525,19.26,19.215,19.2225,140500.0
2012-11-29 11:00:00,25.66,25.73,25.65,25.7,68900.0,19.23,19.2824,19.2225,19.26,68900.0
2012-11-29 11:05:00,25.7,25.72,25.69,25.7,58700.0,19.26,19.2749,19.2525,19.26,58700.0
2012-11-29 11:10:00,25.7,25.7,25.69,25.7,60300.0,19.26,19.26,19.2525,19.26,60300.0
2012-11-29 11:15:00,25.7,25.7,25.69,25.7,56400.0,19.26,19.26,19.2525,19.26,56400.0
2012-11-29 11:20:00,25.7,25.7,25.66,25.67,54200.0,19.26,19.26,19.23,19.2375,54200.0
2012-11-29 11:25:00,25.67,25.7,25.66,25.7,56300.0,19.2375,19.26,19.23,19.26,56300.0
2012-11-29 11:30:00,25.69,25.7,25.66,25.66,123600.0,19.2525,19.26,19.23,19.23,123600.0
2012-11-29 11:35:00,25.65,25.7,25.65,25.68,51000.0,19.2225,19.26,19.2225,19.245,51000.0
2012-11-29 11:40:00,25.68,25.69,25.52,25.55,155200.0,19.245,19.2525,19.1251,19.1475,155200.0
2012-11-29 11:45:00,25.55,25.57,25.54,25.56,138400.0,19.1475,19.1625,19.14,19.155,138400.0
2012-11-29 11:50:00,25.57,25.64,25.57,25.64,75800.0,19.1625,19.215,19.1625,19.215,75800.0
2012-11-29 11:55:00,25.64,25.67,25.62,25.66,60600.0,19.215,19.2375,19.2,19.23,60600.0
2012-11-29 12:00:00,25.67,25.69,25.64,25.68,42800.0,19.2375,19.2525,19.215,19.245,42800.0
2012-11-29 12:05:00,25.67,25.7,25.63,25.7,127400.0,19.2375,19.26,19.2075,19.26,127400.0
2012-11-29 12:10:00,25.69,25.79,25.69,25.77,108800.0,19.2525,19.3274,19.2525,19.3124,108800.0
2012-11-29 12:15:00,25.77,25.84,25.77,25.82,91700.0,19.3124,19.3649,19.3124,19.3499,91700.0
2012-11-29 12:20:00,25.82,25.93,25.82,25.9,119000.0,19.3499,19.4323,19.3499,19.4098,119000.0
2012-11-29 12:25:00,25.9,25.91,25.81,25.83,137200.0,19.4098,19.4173,19.3424,19.3574,137200.0
2012-11-29 12:30:00,25.83,25.86,25.83,25.84,57600.0,19.3574,19.3799,19.3574,19.3649,57600.0
2012-11-29 12:35:00,25.85,25.87,25.85,25.86,71400.0,19.3724,19.3874,19.3724,19.3799,71400.0
2012-11-29 12:40:00,25.86,25.89,25.86,25.89,51900.0,19.3799,19.4023,19.3799,19.4023,51900.0
2012-11-29 12:45:00,25.88,25.89,25.85,25.87,156900.0,19.3948,19.4023,19.3724,19.3874,156900.0
2012-11-29 12:50:00,25.87,25.88,25.86,25.88,125100.0,19.3874,19.3948,19.3799,19.3948,125100.0
2012-11-29 12:55:00,25.88,25.89,25.81,25.82,133300.0,19.3948,19.4023,19.3424,19.3499,133300.0
2012-11-29 13:00:00,25.82,25.83,25.81,25.83,112600.0,19.3499,19.3574,19.3424,19.3574,112600.0
2012-11-29 13:05:00,25.83,25.83,25.78,25.79,104800.0,19.3574,19.3574,19.3199,19.3274,104800.0
2012-11-29 13:10:00,25.8,25.81,25.77,25.77,81600.0,19.3349,19.3424,19.3124,19.3124,81600.0
2012-11-29 13:15:00,25.78,25.86,25.77,25.86,108200.0,19.3199,19.3799,19.3124,19.3799,108200.0
2012-11-29 13:20:00,25.85,25.88,25.83,25.84,86900.0,19.3724,19.3948,19.3574,19.3649,86900.0
2012-11-29 13:25:00,25.84,25.89,25.84,25.87,41700.0,19.3649,19.4023,19.3649,19.3874,41700.0
2012-11-29 13:30:00,25.87,25.91,25.85,25.89,117400.0,19.3874,19.4173,19.3724,19.4023,117400.0
2012-11-29 13:35:00,25.88,25.92,25.88,25.89,60800.0,19.3948,19.4248,19.3948,19.4023,60800.0
2012-11-29 13:40:00,25.89,25.91,25.89,25.9,38200.0,19.4023,19.4173,19.4023,19.4098,38200.0
2012-11-29 13:45:00,25.9,25.93,25.89,25.93,63400.0,19.4098,19.4323,19.4023,19.4323,63400.0
2012-11-29 13:50:00,25.92,25.94,25.91,25.91,92700.0,19.4248,19.4398,19.4173,19.4173,92700.0
2012-11-29 13:55:00,25.91,25.95,25.91,25.94,72800.0,19.4173,19.4473,19.4173,19.4398,72800.0
2012-11-29 14:00:00,25.94,25.94,25.9,25.93,94900.0,19.4398,19.4398,19.4098,19.4323,94900.0
2012-11-29 14:05:00,25.93,25.96,25.91,25.92,87900.0,19.4323,19.4548,19.4173,19.4248,87900.0
2012-11-29 14:10:00,25.93,25.93,25.89,25.91,48300.0,19.4323,19.4323,19.4023,19.4173,48300.0
2012-11-29 14:15:00,25.92,25.96,25.92,25.95,62500.0,19.4248,19.4548,19.4248,19.4473,62500.0
2012-11-29 14:20:00,25.95,25.97,25.94,25.95,47100.0,19.4473,19.4623,19.4398,19.4473,47100.0
2012-11-29 14:25:00,25.95,25.98,25.95,25.98,88500.0,19.4473,19.4698,19.4473,19.4698,88500.0
2012-11-29 14:30:00,25.97,26.0,25.97,25.99,83800.0,19.4623,19.4848,19.4623,19.4773,83800.0
2012-11-29 14:35:00,25.99,26.04,25.98,26.04,236700.0,19.4773,19.5148,19.4698,19.5148,236700.0
2012-11-29 14:40:00,26.04,26.08,26.01,26.06,210100.0,19.5148,19.5447,19.4923,19.5297,210100.0
2012-11-29 14:45:00,26.07,26.15,26.06,26.12,112400.0,19.5372,19.5972,19.5297,19.5747,112400.0
2012-11-29 14:50:00,26.11,26.12,26.1,26.11,43900.0,19.5672,19.5747,19.5597,19.5672,43900.0
2012-11-29 14:55:00,26.11,26.17,26.1,26.16,284900.0,19.5672,19.6122,19.5597,19.6047,284900.0
2012-11-29 15:00:00,26.16,26.24,26.15,26.19,294300.0,19.6047,19.6646,19.5972,19.6272,294300.0
2012-11-29 15:05:00,26.18,26.19,26.11,26.15,166100.0,19.6197,19.6272,19.5672,19.5972,166100.0
2012-11-29 15:10:00,26.16,26.16,26.05,26.05,206600.0,19.6047,19.6047,19.5222,19.5222,206600.0
2012-11-29 15:15:00,26.05,26.06,26.0,26.0,248800.0,19.5222,19.5297,19.4848,19.4848,248800.0
2012-11-29 15:20:00,26.0,26.01,25.87,25.89,341600.0,19.4848,19.4923,19.3874,19.4023,341600.0
2012-11-29 15:25:00,25.9,25.97,25.89,25.97,214900.0,19.4098,19.4623,19.4023,19.4623,214900.0
2012-11-29 15:30:00,25.98,25.98,25.95,25.97,150800.0,19.4698,19.4698,19.4473,19.4623,150800.0
2012-11-29 15:35:00,25.96,26.01,25.96,26.01,237200.0,19.4548,19.4923,19.4548,19.4923,237200.0
2012-11-29 15:40:00,26.01,26.01,25.97,26.0,147300.0,19.4923,19.4923,19.4623,19.4848,147300.0
2012-11-29 15:45:00,26.0,26.04,25.99,26.04,228000.0,19.4848,19.5148,19.4773,19.5148,228000.0
2012-11-29 15:50:00,26.04,26.1,26.03,26.1,266600.0,19.5148,19.5597,19.5073,19.5597,266600.0
2012-11-29 15:55:00,26.1,26.1,26.08,26.08,421300.0,19.5597,19.5597,19.5447,19.5447,421300.0
2012-11-30 09:30:00,25.95,26.14,25.88,26.14,196500.0,19.4473,19.5897,19.3948,19.5897,196500.0
2012-11-30 09:35:00,26.14,26.17,26.06,26.08,231400.0,19.5897,19.6122,19.5297,19.5447,231400.0
2012-11-30 09:40:00,26.07,26.08,25.88,25.97,222800.0,19.5372,19.5447,19.3948,19.4623,222800.0
2012-11-30 09:45:00,25.96,25.96,25.72,25.87,181800.0,19.4548,19.4548,19.2749,19.3874,181800.0
2012-11-30 09:50:00,25.87,25.88,25.81,25.81,87800.0,19.3874,19.3948,19.3424,19.3424,87800.0
2012-11-30 09:55:00,25.8,25.89,25.78,25.85,116400.0,19.3349,19.4023,19.3199,19.3724,116400.0
2012-11-30 10:00:00,25.86,25.99,25.84,25.96,74900.0,19.3799,19.4773,19.3649,19.4548,74900.0
2012-11-30 10:05:00,25.97,26.0,25.91,25.91,52000.0,19.4623,19.4848,19.4173,19.4173,52000.0
2012-11-30 10:10:00,25.91,25.94,25.86,25.93,51300.0,19.4173,19.4398,19.3799,19.4323,51300.0
2012-11-30 10:15:00,25.93,25.99,25.93,25.96,52200.0,19.4323,19.4773,19.4323,19.4548,52200.0
2012-11-30 10:20:00,25.96,26.0,25.92,25.92,44400.0,19.4548,19.4848,19.4248,19.4248,44400.0
2012-11-30 10:25:00,25.92,25.96,25.89,25.95,75000.0,19.4248,19.4548,19.4023,19.4473,75000.0
2012-11-30 10:30:00,25.95,25.96,25.86,25.89,37200.0,19.4473,19.4548,19.3799,19.4023,37200.0
2012-11-30 10:35:00,25.9,25.91,25.82,25.82,87600.0,19.4098,19.4173,19.3499,19.3499,87600.0
2012-11-30 10:40:00,25.82,25.82,25.76,25.78,90800.0,19.3499,19.3499,19.3049,19.3199,90800.0
2012-11-30 10:45:00,25.77,25.83,25.75,25.79,120000.0,19.3124,19.3574,19.2974,19.3274,120000.0
2012-11-30 10:50:00,25.79,25.85,25.78,25.83,48500.0,19.3274,19.3724,19.3199,19.3574,48500.0
2012-11-30 10:55:00,25.83,25.85,25.81,25.81,86500.0,19.3574,19.3724,19.3424,19.3424,86500.0
2012-11-30 11:00:00,25.81,25.86,25.79,25.85,43300.0,19.3424,19.3799,19.3274,19.3724,43300.0
2012-11-30 11:05:00,25.85,25.86,25.82,25.82,53300.0,19.3724,19.3799,19.3499,19.3499,53300.0
2012-11-30 11:10:00,25.83,25.86,25.78,25.81,86400.0,19.3574,19.3799,19.3199,19.3424,86400.0
2012-11-30 11:15:00,25.8,25.83,25.77,25.79,128900.0,19.3349,19.3574,19.3124,19.3274,128900.0
2012-11-30 11:20:00,25.79,25.79,25.74,25.78,78500.0,19.3274,19.3274,19.2899,19.3199,78500.0
2012-11-30 11:25:00,25.79,25.8,25.78,25.8,36000.0,19.3274,19.3349,19.3199,19.3349,36000.0
2012-11-30 11:30:00,25.8,25.8,25.73,25.74,76500.0,19.3349,19.3349,19.2824,19.2899,76500.0
2012-11-30 11:35:00,25.74,25.77,25.73,25.76,35400.0,19.2899,19.3124,19.2824,19.3049,35400.0
2012-11-30 11:40:00,25.76,25.76,25.67,25.67,116300.0,19.3049,19.3049,19.2375,19.2375,116300.0
2012-11-30 11:45:00,25.68,25.71,25.65,25.71,93600.0,19.245,19.2674,19.2225,19.2674,93600.0
2012-11-30 11:50:00,25.69,25.72,25.66,25.71,50500.0,19.2525,19.2749,19.23,19.2674,50500.0
2012-11-30 11:55:00,25.72,25.75,25.71,25.71,72500.0,19.2749,19.2974,19.2674,19.2674,72500.0
2012-11-30 12:00:00,25.71,25.74,25.71,25.72,34700.0,19.2674,19.2899,19.2674,19.2749,34700.0
2012-11-30 12:05:00,25.72,25.74,25.71,25.71,20100.0,19.2749,19.2899,19.2674,19.2674,20100.0
2012-11-30 12:10:00,25.71,25.75,25.71,25.75,19100.0,19.2674,19.2974,19.2674,19.2974,19100.0
2012-11-30 12:15:00,25.75,25.75,25.72,25.72,44700.0,19.2974,19.2974,19.2749,19.2749,44700.0
2012-11-30 12:20:00,25.72,25.72,25.7,25.72,25000.0,19.2749,19.2749,19.26,19.2749,25000.0
2012-11-30 12:25:00,25.72,25.75,25.7,25.75,36700.0,19.2749,19.2974,19.26,19.2974,36700.0
2012-11-30 12:30:00,25.75,25.76,25.73,25.73,57800.0,19.2974,19.3049,19.2824,19.2824,57800.0
2012-11-30 12:35:00,25.73,25.76,25.72,25.72,22800.0,19.2824,19.3049,19.2749,19.2749,22800.0
2012-11-30 12:40:00,25.72,25.73,25.65,25.66,76600.0,19.2749,19.2824,19.2225,19.23,76600.0
2012-11-30 12:45:00,25.66,25.67,25.62,25.64,51700.0,19.23,19.2375,19.2,19.215,51700.0
2012-11-30 12:50:00,25.63,25.66,25.6,25.63,55300.0,19.2075,19.23,19.185,19.2075,55300.0
2012-11-30 12:55:00,25.63,25.64,25.62,25.64,14500.0,19.2075,19.215,19.2,19.215,14500.0
2012-11-30 13:00:00,25.64,25.68,25.64,25.65,31400.0,19.215,19.245,19.215,19.2225,31400.0
2012-11-30 13:05:00,25.65,25.68,25.64,25.67,26700.0,19.2225,19.245,19.215,19.2375,26700.0
2012-11-30 13:10:00,25.66,25.69,25.63,25.64,24400.0,19.23,19.2525,19.2075,19.215,24400.0
2012-11-30 13:15:00,25.64,25.65,25.6,25.62,43400.0,19.215,19.2225,19.185,19.2,43400.0
2012-11-30 13:20:00,25.61,25.66,25.6,25.65,16400.0,19.1925,19.23,19.185,19.2225,16400.0
2012-11-30 13:25:00,25.65,25.67,25.64,25.64,39800.0,19.2225,19.2375,19.215,19.215,39800.0
2012-11-30 13:30:00,25.64,25.68,25.64,25.65,41200.0,19.215,19.245,19.215,19.2225,41200.0
2012-11-30 13:35:00,25.65,25.66,25.6,25.61,33800.0,19.2225,19.23,19.185,19.1925,33800.0
2012-11-30 13:40:00,25.61,25.61,25.58,25.59,28300.0,19.1925,19.1925,19.17,19.1775,28300.0
2012-11-30 13:45:00,25.59,25.62,25.59,25.59,71800.0,19.1775,19.2,19.1775,19.1775,71800.0
2012-11-30 13:50:00,25.6,25.64,25.58,25.64,99500.0,19.185,19.215,19.17,19.215,99500.0
2012-11-30 13:55:00,25.64,25.7,25.63,25.68,73700.0,19.215,19.26,19.2075,19.245,73700.0
2012-11-30 14:00:00,25.68,25.71,25.66,25.68,23900.0,19.245,19.2674,19.23,19.245,23900.0
2012-11-30 14:05:00,25.68,25.7,25.66,25.68,19300.0,19.245,19.26,19.23,19.245,19300.0
2012-11-30 14:10:00,25.68,25.71,25.67,25.7,25400.0,19.245,19.2674,19.2375,19.26,25400.0
2012-11-30 14:15:00,25.69,25.73,25.68,25.72,51000.0,19.2525,19.2824,19.245,19.2749,51000.0
2012-11-30 14:20:00,25.72,25.78,25.71,25.77,57600.0,19.2749,19.3199,19.2674,19.3124,57600.0
2012-11-30 14:25:00,25.78,25.81,25.75,25.79,80100.0,19.3199,19.3424,19.2974,19.3274,80100.0
2012-11-30 14:30:00,25.8,25.81,25.77,25.77,44400.0,19.3349,19.3424,19.3124,19.3124,44400.0
2012-11-30 14:35:00,25.76,25.76,25.7,25.7,36700.0,19.3049,19.3049,19.26,19.26,36700.0
2012-11-30 14:40:00,25.7,25.75,25.7,25.75,44200.0,19.26,19.2974,19.26,19.2974,44200.0
2012-11-30 14:45:00,25.75,25.76,25.71,25.72,64500.0,19.2974,19.3049,19.2674,19.2749,64500.0
2012-11-30 14:50:00,25.73,25.73,25.67,25.68,24800.0,19.2824,19.2824,19.2375,19.245,24800.0
2012-11-30 14:55:00,25.69,25.72,25.68,25.7,33500.0,19.2525,19.2749,19.245,19.26,33500.0
2012-11-30 15:00:00,25.69,25.7,25.64,25.66,60600.0,19.2525,19.26,19.215,19.23,60600.0
2012-11-30 15:05:00,25.67,25.67,25.61,25.63,72600.0,19.2375,19.2375,19.1925,19.2075,72600.0
2012-11-30 15:10:00,25.63,25.72,25.62,25.72,40200.0,19.2075,19.2749,19.2,19.2749,40200.0
2012-11-30 15:15:00,25.72,25.75,25.71,25.74,49600.0,19.2749,19.2974,19.2674,19.2899,49600.0
2012-11-30 15:20:00,25.73,25.77,25.73,25.74,64500.0,19.2824,19.3124,19.2824,19.2899,64500.0
2012-11-30 15:25:00,25.75,25.76,25.73,25.75,68900.0,19.2974,19.3049,19.2824,19.2974,68900.0
2012-11-30 15:30:00,25.76,25.8,25.75,25.8,55200.0,19.3049,19.3349,19.2974,19.3349,55200.0
2012-11-30 15:35:00,25.8,25.82,25.79,25.81,105000.0,19.3349,19.3499,19.3274,19.3424,105000.0
2012-11-30 15:40:00,25.81,25.83,25.8,25.81,108600.0,19.3424,19.3574,19.3349,19.3424,108600.0
2012-11-30 15:45:00,25.82,25.88,25.81,25.86,171100.0,19.3499,19.3948,19.3424,19.3799,171100.0
2012-11-30 15:50:00,25.85,25.9,25.84,25.9,175500.0,19.3724,19.4098,19.3649,19.4098,175500.0
2012-11-30 15:55:00,25.9,25.91,25.87,25.88,264000.0,19.4098,19.4173,19.3874,19.3948,264000.0
2012-12-03 09:30:00,26.06,26.33,26.03,26.3,331500.0,19.5297,19.7321,19.5073,19.7096,331500.0
2012-12-03 09:35:00,26.3,26.32,26.19,26.27,193300.0,19.7096,19.7246,19.6272,19.6871,193300.0
2012-12-03 09:40:00,26.28,26.28,26.15,26.16,189800.0,19.6946,19.6946,19.5972,19.6047,189800.0
2012-12-03 09:45:00,26.16,26.21,26.12,26.19,119400.0,19.6047,19.6422,19.5747,19.6272,119400.0
2012-12-03 09:50:00,26.19,26.33,26.19,26.27,192300.0,19.6272,19.7321,19.6272,19.6871,192300.0
2012-12-03 09:55:00,26.27,26.35,26.25,26.35,145400.0,19.6871,19.7471,19.6721,19.7471,145400.0
2012-12-03 10:00:00,26.35,26.36,25.66,25.89,1127000.0,19.7471,19.7546,19.23,19.4023,1127000.0
2012-12-03 10:05:00,25.89,25.96,25.68,25.87,432900.0,19.4023,19.4548,19.245,19.3874,432900.0
2012-12-03 10:10:00,25.88,25.94,25.8,25.94,194100.0,19.3948,19.4398,19.3349,19.4398,194100.0
2012-12-03 10:15:00,25.94,26.03,25.9,25.93,271100.0,19.4398,19.5073,19.4098,19.4323,271100.0
2012-12-03 10:20:00,25.91,25.96,25.72,25.88,188400.0,19.4173,19.4548,19.2749,19.3948,188400.0
2012-12-03 10:25:00,25.89,25.89,25.77,25.82,88300.0,19.4023,19.4023,19.3124,19.3499,88300.0
2012-12-03 10:30:00,25.81,25.85,25.7,25.71,110300.0,19.3424,19.3724,19.26,19.2674,110300.0
2012-12-03 10:35:00,25.71,25.83,25.71,25.83,53600.0,19.2674,19.3574,19.2674,19.3574,53600.0
2012-12-03 10:40:00,25.82,25.86,25.77,25.77,56700.0,19.3499,19.3799,19.3124,19.3124,56700.0
2012-12-03 10:45:00,25.78,25.82,25.77,25.82,63100.0,19.3199,19.3499,19.3124,19.3499,63100.0
2012-12-03 10:50:00,25.81,25.86,25.71,25.74,150100.0,19.3424,19.3799,19.2674,19.2899,150100.0
2012-12-03 10:55:00,25.73,25.76,25.7,25.73,121600.0,19.2824,19.3049,19.26,19.2824,121600.0
2012-12-03 11:00:00,25.71,25.73,25.66,25.68,108300.0,19.2674,19.2824,19.23,19.245,108300.0
2012-12-03 11:05:00,25.68,25.74,25.67,25.73,48900.0,19.245,19.2899,19.2375,19.2824,48900.0
2012-12-03 11:10:00,25.74,25.75,25.56,25.57,340100.0,19.2899,19.2974,19.155,19.1625,340100.0
2012-12-03 11:15:00,25.58,25.68,25.56,25.59,169500.0,19.17,19.245,19.155,19.1775,169500.0
2012-12-03 11:20:00,25.59,25.6,25.46,25.57,214900.0,19.1775,19.185,19.0801,19.1625,214900.0
2012-12-03 11:25:00,25.57,25.68,25.53,25.66,125500.0,19.1625,19.245,19.1325,19.23,125500.0
2012-12-03 11:30:00,25.65,25.73,25.61,25.71,73600.0,19.2225,19.2824,19.1925,19.2674,73600.0
2012-12-03 11:35:00,25.71,25.72,25.67,25.68,50600.0,19.2674,19.2749,19.2375,19.245,50600.0
2012-12-03 11:40:00,25.67,25.68,25.62,25.64,41400.0,19.2375,19.245,19.2,19.215,41400.0
2012-12-03 11:45:00,25.64,25.67,25.62,25.64,91600.0,19.215,19.2375,19.2,19.215,91600.0
2012-12-03 11:50:00,25.65,25.66,25.63,25.64,56400.0,19.2225,19.23,19.2075,19.215,56400.0
2012-12-03 11:55:00,25.64,25.64,25.61,25.62,45400.0,19.215,19.215,19.1925,19.2,45400.0
2012-12-03 12:00:00,25.62,25.62,25.57,25.6,73600.0,19.2,19.2,19.1625,19.185,73600.0
2012-12-03 12:05:00,25.59,25.62,25.59,25.6,51200.0,19.1775,19.2,19.1775,19.185,51200.0
2012-12-03 12:10:00,25.59,25.6,25.59,25.59,11900.0,19.1775,19.185,19.1775,19.1775,11900.0
2012-12-03 12:15:00,25.59,25.61,25.57,25.61,122500.0,19.1775,19.1925,19.1625,19.1925,122500.0
2012-12-03 12:20:00,25.6,25.65,25.6,25.65,29100.0,19.185,19.2225,19.185,19.2225,29100.0
2012-12-03 12:25:00,25.65,25.66,25.62,25.63,70800.0,19.2225,19.23,19.2,19.2075,70800.0
2012-12-03 12:30:00,25.63,25.64,25.59,25.61,81400.0,19.2075,19.215,19.1775,19.1925,81400.0
2012-12-03 12:35:00,25.6,25.64,25.6,25.62,31900.0,19.185,19.215,19.185,19.2,31900.0
2012-12-03 12:40:00,25.63,25.64,25.61,25.62,82200.0,19.2075,19.215,19.1925,19.2,82200.0
2012-12-03 12:45:00,25.62,25.64,25.58,25.59,190100.0,19.2,19.215,19.17,19.1775,190100.0
2012-12-03 12:50:00,25.59,25.63,25.59,25.6,64000.0,19.1775,19.2075,19.1775,19.185,64000.0
2012-12-03 12:55:00,25.6,25.62,25.6,25.62,19800.0,19.185,19.2,19.185,19.2,19800.0
2012-12-03 13:00:00,25.61,25.62,25.57,25.58,138200.0,19.1925,19.2,19.1625,19.17,138200.0
2012-12-03 13:05:00,25.59,25.61,25.58,25.59,30400.0,19.1775,19.1925,19.17,19.1775,30400.0
2012-12-03 13:10:00,25.6,25.63,25.59,25.62,43200.0,19.185,19.2075,19.1775,19.2,43200.0
2012-12-03 13:15:00,25.62,25.64,25.6,25.61,19100.0,19.2,19.215,19.185,19.1925,19100.0
2012-12-03 13:20:00,25.61,25.65,25.6,25.65,94700.0,19.1925,19.2225,19.185,19.2225,94700.0
2012-12-03 13:25:00,25.65,25.65,25.61,25.61,99600.0,19.2225,19.2225,19.1925,19.1925,99600.0
2012-12-03 13:30:00,25.61,25.62,25.58,25.6,212500.0,19.1925,19.2,19.17,19.185,212500.0
2012-12-03 13:35:00,25.6,25.61,25.55,25.6,212100.0,19.185,19.1925,19.1475,19.185,212100.0
2012-12-03 13:40:00,25.59,25.63,25.59,25.62,58700.0,19.1775,19.2075,19.1775,19.2,58700.0
2012-12-03 13:45:00,25.61,25.64,25.6,25.63,19400.0,19.1925,19.215,19.185,19.2075,19400.0
2012-12-03 13:50:00,25.62,25.64,25.59,25.6,48700.0,19.2,19.215,19.1775,19.185,48700.0
2012-12-03 13:55:00,25.6,25.64,25.6,25.62,43900.0,19.185,19.215,19.185,19.2,43900.0
2012-12-03 14:00:00,25.62,25.64,25.6,25.63,117300.0,19.2,19.215,19.185,19.2075,117300.0
2012-12-03 14:05:00,25.63,25.64,25.62,25.64,58300.0,19.2075,19.215,19.2,19.215,58300.0
2012-12-03 14:10:00,25.65,25.66,25.63,25.66,77600.0,19.2225,19.23,19.2075,19.23,77600.0
2012-12-03 14:15:00,25.66,25.67,25.65,25.65,45600.0,19.23,19.2375,19.2225,19.2225,45600.0
2012-12-03 14:20:00,25.66,25.66,25.65,25.66,24100.0,19.23,19.23,19.2225,19.23,24100.0
2012-12-03 14:25:00,25.66,25.66,25.61,25.64,302100.0,19.23,19.23,19.1925,19.215,302100.0
2012-12-03 14:30:00,25.64,25.64,25.63,25.64,27400.0,19.215,19.215,19.2075,19.215,27400.0
2012-12-03 14:35:00,25.63,25.64,25.63,25.63,126500.0,19.2075,19.215,19.2075,19.2075,126500.0
2012-12-03 14:40:00,25.64,25.64,25.63,25.64,71300.0,19.215,19.215,19.2075,19.215,71300.0
2012-12-03 14:45:00,25.64,25.65,25.63,25.63,156900.0,19.215,19.2225,19.2075,19.2075,156900.0
2012-12-03 14:50:00,25.63,25.64,25.61,25.63,71300.0,19.2075,19.215,19.1925,19.2075,71300.0
2012-12-03 14:55:00,25.63,25.63,25.61,25.61,12600.0,19.2075,19.2075,19.1925,19.1925,12600.0
2012-12-03 15:00:00,25.62,25.62,25.58,25.58,220900.0,19.2,19.2,19.17,19.17,220900.0
2012-12-03 15:05:00,25.58,25.61,25.57,25.61,249200.0,19.17,19.1925,19.1625,19.1925,249200.0
2012-12-03 15:10:00,25.61,25.65,25.57,25.61,106900.0,19.1925,19.2225,19.1625,19.1925,106900.0
2012-12-03 15:15:00,25.61,25.62,25.52,25.53,96600.0,19.1925,19.2,19.1251,19.1325,96600.0
2012-12-03 15:20:00,25.53,25.57,25.52,25.56,103500.0,19.1325,19.1625,19.1251,19.155,103500.0
2012-12-03 15:25:00,25.55,25.56,25.5,25.51,73300.0,19.1475,19.155,19.1101,19.1176,73300.0
2012-12-03 15:30:00,25.52,25.54,25.49,25.53,200000.0,19.1251,19.14,19.1026,19.1325,200000.0
2012-12-03 15:35:00,25.53,25.54,25.47,25.52,316500.0,19.1325,19.14,19.0876,19.1251,316500.0
2012-12-03 15:40:00,25.52,25.57,25.49,25.55,153300.0,19.1251,19.1625,19.1026,19.1475,153300.0
2012-12-03 15:45:00,25.55,25.57,25.51,25.54,91700.0,19.1475,19.1625,19.1176,19.14,91700.0
2012-12-03 15:50:00,25.53,25.61,25.52,25.61,178200.0,19.1325,19.1925,19.1251,19.1925,178200.0
2012-12-03 15:55:00,25.6,25.61,25.5,25.52,626600.0,19.185,19.1925,19.1101,19.1251,626600.0
2012-12-04 09:30:00,25.34,25.41,25.22,25.31,258500.0,18.9902,19.0426,18.9002,18.9677,258500.0
2012-12-04 09:35:00,25.33,25.41,25.2,25.29,277600.0,18.9827,19.0426,18.8852,18.9527,277600.0
2012-12-04 09:40:00,25.29,25.39,25.18,25.21,161700.0,18.9527,19.0276,18.8703,18.8927,161700.0
2012-12-04 09:45:00,25.22,25.3,25.09,25.17,301000.0,18.9002,18.9602,18.8028,18.8628,301000.0
2012-12-04 09:50:00,25.17,25.25,25.15,25.21,158700.0,18.8628,18.9227,18.8478,18.8927,158700.0
2012-12-04 09:55:00,25.21,25.23,25.1,25.14,206200.0,18.8927,18.9077,18.8103,18.8403,206200.0
2012-12-04 10:00:00,25.14,25.14,25.0,25.02,191900.0,18.8403,18.8403,18.7354,18.7503,191900.0
2012-12-04 10:05:00,25.02,25.13,24.98,25.11,291500.0,18.7503,18.8328,18.7204,18.8178,291500.0
2012-12-04 10:10:00,25.11,25.2,25.08,25.17,152700.0,18.8178,18.8852,18.7953,18.8628,152700.0
2012-12-04 10:15:00,25.17,25.2,25.11,25.12,151300.0,18.8628,18.8852,18.8178,18.8253,151300.0
2012-12-04 10:20:00,25.11,25.13,25.06,25.06,68700.0,18.8178,18.8328,18.7803,18.7803,68700.0
2012-12-04 10:25:00,25.06,25.07,25.0,25.02,94300.0,18.7803,18.7878,18.7354,18.7503,94300.0
2012-12-04 10:30:00,25.01,25.02,24.96,24.99,108500.0,18.7429,18.7503,18.7054,18.7279,108500.0
2012-12-04 10:35:00,24.98,24.99,24.92,24.94,165100.0,18.7204,18.7279,18.6754,18.6904,165100.0
2012-12-04 10:40:00,24.94,24.96,24.9,24.9,167200.0,18.6904,18.7054,18.6604,18.6604,167200.0
2012-12-04 10:45:00,24.91,24.91,24.81,24.88,265600.0,18.6679,18.6679,18.593,18.6454,265600.0
2012-12-04 10:50:00,24.88,24.92,24.87,24.89,213100.0,18.6454,18.6754,18.6379,18.6529,213100.0
2012-12-04 10:55:00,24.89,24.9,24.86,24.88,111700.0,18.6529,18.6604,18.6304,18.6454,111700.0
2012-12-04 11:00:00,24.87,24.88,24.78,24.79,135000.0,18.6379,18.6454,18.5705,18.578,135000.0
2012-12-04 11:05:00,24.79,24.8,24.72,24.74,158500.0,18.578,18.5855,18.5255,18.5405,158500.0
2012-12-04 11:10:00,24.74,24.75,24.7,24.72,147000.0,18.5405,18.548,18.5105,18.5255,147000.0
2012-12-04 11:15:00,24.71,24.76,24.71,24.71,163200.0,18.518,18.5555,18.518,18.518,163200.0
2012-12-04 11:20:00,24.71,24.72,24.66,24.68,170300.0,18.518,18.5255,18.4806,18.4955,170300.0
2012-12-04 11:25:00,24.68,24.69,24.66,24.67,144500.0,18.4955,18.503,18.4806,18.4881,144500.0
2012-12-04 11:30:00,24.68,24.68,24.64,24.65,155700.0,18.4955,18.4955,18.4656,18.4731,155700.0
2012-12-04 11:35:00,24.65,24.7,24.64,24.67,133300.0,18.4731,18.5105,18.4656,18.4881,133300.0
2012-12-04 11:40:00,24.67,24.71,24.66,24.71,92800.0,18.4881,18.518,18.4806,18.518,92800.0
2012-12-04 11:45:00,24.71,24.72,24.68,24.69,147500.0,18.518,18.5255,18.4955,18.503,147500.0
2012-12-04 11:50:00,24.7,24.71,24.66,24.67,80000.0,18.5105,18.518,18.4806,18.4881,80000.0
2012-12-04 11:55:00,24.67,24.68,24.66,24.68,47800.0,18.4881,18.4955,18.4806,18.4955,47800.0
2012-12-04 12:00:00,24.68,24.68,24.62,24.63,117900.0,18.4955,18.4955,18.4506,18.4581,117900.0
2012-12-04 12:05:00,24.62,24.63,24.58,24.61,186900.0,18.4506,18.4581,18.4206,18.4431,186900.0
2012-12-04 12:10:00,24.61,24.62,24.52,24.55,192600.0,18.4431,18.4506,18.3756,18.3981,192600.0
2012-12-04 12:15:00,24.56,24.63,24.55,24.63,71500.0,18.4056,18.4581,18.3981,18.4581,71500.0
2012-12-04 12:20:00,24.63,24.63,24.59,24.59,43500.0,18.4581,18.4581,18.4281,18.4281,43500.0
2012-12-04 12:25:00,24.59,24.71,24.58,24.71,183100.0,18.4281,18.518,18.4206,18.518,183100.0
2012-12-04 12:30:00,24.71,24.76,24.68,24.76,137400.0,18.518,18.5555,18.4955,18.5555,137400.0
2012-12-04 12:35:00,24.76,24.84,24.75,24.79,207700.0,18.5555,18.6155,18.548,18.578,207700.0
2012-12-04 12:40:00,24.78,24.79,24.77,24.79,43400.0,18.5705,18.578,18.563,18.578,43400.0
2012-12-04 12:45:00,24.79,24.86,24.79,24.84,83000.0,18.578,18.6304,18.578,18.6155,83000.0
2012-12-04 12:50:00,24.83,24.9,24.83,24.9,125000.0,18.608,18.6604,18.608,18.6604,125000.0
2012-12-04 12:55:00,24.89,24.9,24.88,24.89,85600.0,18.6529,18.6604,18.6454,18.6529,85600.0
2012-12-04 13:00:00,24.89,24.92,24.86,24.91,132900.0,18.6529,18.6754,18.6304,18.6679,132900.0
2012-12-04 13:05:00,24.91,24.91,24.87,24.87,49800.0,18.6679,18.6679,18.6379,18.6379,49800.0
2012-12-04 13:10:00,24.87,24.93,24.87,24.93,142100.0,18.6379,18.6829,18.6379,18.6829,142100.0
2012-12-04 13:15:00,24.92,24.93,24.89,24.93,95400.0,18.6754,18.6829,18.6529,18.6829,95400.0
2012-12-04 13:20:00,24.93,25.06,24.93,25.05,263800.0,18.6829,18.7803,18.6829,18.7728,263800.0
2012-12-04 13:25:00,25.06,25.09,25.02,25.07,171100.0,18.7803,18.8028,18.7503,18.7878,171100.0
2012-12-04 13:30:00,25.06,25.08,24.94,24.97,155600.0,18.7803,18.7953,18.6904,18.7129,155600.0
2012-12-04 13:35:00,24.97,24.98,24.91,24.98,91000.0,18.7129,18.7204,18.6679,18.7204,91000.0
2012-12-04 13:40:00,24.97,25.07,24.97,25.03,155300.0,18.7129,18.7878,18.7129,18.7578,155300.0
2012-12-04 13:45:00,25.02,25.23,25.02,25.21,290000.0,18.7503,18.9077,18.7503,18.8927,290000.0
2012-12-04 13:50:00,25.21,25.25,25.19,25.22,160600.0,18.8927,18.9227,18.8777,18.9002,160600.0
2012-12-04 13:55:00,25.22,25.24,25.12,25.17,81700.0,18.9002,18.9152,18.8253,18.8628,81700.0
2012-12-04 14:00:00,25.17,25.21,25.12,25.2,65800.0,18.8628,18.8927,18.8253,18.8852,65800.0
2012-12-04 14:05:00,25.19,25.22,25.13,25.14,66900.0,18.8777,18.9002,18.8328,18.8403,66900.0
2012-12-04 14:10:00,25.13,25.22,25.13,25.21,151100.0,18.8328,18.9002,18.8328,18.8927,151100.0
2012-12-04 14:15:00,25.21,25.24,25.18,25.23,86300.0,18.8927,18.9152,18.8703,18.9077,86300.0
2012-12-04 14:20:00,25.22,25.32,25.22,25.31,180800.0,18.9002,18.9752,18.9002,18.9677,180800.0
2012-12-04 14:25:00,25.31,25.31,25.27,25.28,112300.0,18.9677,18.9677,18.9377,18.9452,112300.0
2012-12-04 14:30:00,25.28,25.29,25.2,25.29,159000.0,18.9452,18.9527,18.8852,18.9527,159000.0
2012-12-04 14:35:00,25.29,25.34,25.29,25.31,146700.0,18.9527,18.9902,18.9527,18.9677,146700.0
2012-12-04 14:40:00,25.31,25.42,25.3,25.35,237200.0,18.9677,19.0501,18.9602,18.9977,237200.0
2012-12-04 14:45:00,25.35,25.39,25.31,25.38,189900.0,18.9977,19.0276,18.9677,19.0201,189900.0
2012-12-04 14:50:00,25.39,25.46,25.38,25.38,191400.0,19.0276,19.0801,19.0201,19.0201,191400.0
2012-12-04 14:55:00,25.39,25.41,25.37,25.4,117400.0,19.0276,19.0426,19.0126,19.0351,117400.0
2012-12-04 15:00:00,25.41,25.45,25.4,25.44,121300.0,19.0426,19.0726,19.0351,19.0651,121300.0
2012-12-04 15:05:00,25.44,25.5,25.42,25.42,207200.0,19.0651,19.1101,19.0501,19.0501,207200.0
2012-12-04 15:10:00,25.42,25.45,25.39,25.41,115600.0,19.0501,19.0726,19.0276,19.0426,115600.0
2012-12-04 15:15:00,25.4,25.44,25.39,25.4,115200.0,19.0351,19.0651,19.0276,19.0351,115200.0
2012-12-04 15:20:00,25.41,25.44,25.39,25.44,118700.0,19.0426,19.0651,19.0276,19.0651,118700.0
2012-12-04 15:25:00,25.43,25.46,25.42,25.43,130200.0,19.0576,19.0801,19.0501,19.0576,130200.0
2012-12-04 15:30:00,25.43,25.45,25.39,25.39,215800.0,19.0576,19.0726,19.0276,19.0276,215800.0
2012-12-04 15:35:00,25.4,25.42,25.38,25.42,127500.0,19.0351,19.0501,19.0201,19.0501,127500.0
2012-12-04 15:40:00,25.41,25.42,25.34,25.35,123300.0,19.0426,19.0501,18.9902,18.9977,123300.0
2012-12-04 15:45:00,25.35,25.39,25.33,25.35,170700.0,18.9977,19.0276,18.9827,18.9977,170700.0
2012-12-04 15:50:00,25.34,25.41,25.34,25.37,299000.0,18.9902,19.0426,18.9902,19.0126,299000.0
2012-12-04 15:55:00,25.36,25.41,25.34,25.4,312200.0,19.0051,19.0426,18.9902,19.0351,312200.0
2012-12-05 09:30:00,25.37,25.45,25.26,25.3,104900.0,19.0126,19.0726,18.9302,18.9602,104900.0
2012-12-05 09:35:00,25.3,25.55,25.25,25.51,215900.0,18.9602,19.1475,18.9227,19.1176,215900.0
2012-12-05 09:40:00,25.51,25.6,25.46,25.48,98600.0,19.1176,19.185,19.0801,19.0951,98600.0
2012-12-05 09:45:00,25.49,25.56,25.36,25.41,107300.0,19.1026,19.155,19.0051,19.0426,107300.0
2012-12-05 09:50:00,25.4,25.43,25.37,25.41,37300.0,19.0351,19.0576,19.0126,19.0426,37300.0
2012-12-05 09:55:00,25.41,25.42,25.38,25.39,54600.0,19.0426,19.0501,19.0201,19.0276,54600.0
2012-12-05 10:00:00,25.4,25.48,25.39,25.42,318300.0,19.0351,19.0951,19.0276,19.0501,318300.0
2012-12-05 10:05:00,25.42,25.45,25.35,25.4,177600.0,19.0501,19.0726,18.9977,19.0351,177600.0
2012-12-05 10:10:00,25.39,25.41,25.38,25.41,190400.0,19.0276,19.0426,19.0201,19.0426,190400.0
2012-12-05 10:15:00,25.41,25.44,25.4,25.4,38300.0,19.0426,19.0651,19.0351,19.0351,38300.0
2012-12-05 10:20:00,25.4,25.44,25.37,25.4,94800.0,19.0351,19.0651,19.0126,19.0351,94800.0
2012-12-05 10:25:00,25.4,25.41,25.29,25.29,121700.0,19.0351,19.0426,18.9527,18.9527,121700.0
2012-12-05 10:30:00,25.27,25.27,25.15,25.19,242200.0,18.9377,18.9377,18.8478,18.8777,242200.0
2012-12-05 10:35:00,25.21,25.24,25.13,25.13,155000.0,18.8927,18.9152,18.8328,18.8328,155000.0
2012-12-05 10:40:00,25.13,25.17,25.08,25.09,142200.0,18.8328,18.8628,18.7953,18.8028,142200.0
2012-12-05 10:45:00,25.07,25.07,24.94,25.0,339400.0,18.7878,18.7878,18.6904,18.7354,339400.0
2012-12-05 10:50:00,25.0,25.08,24.98,25.06,106000.0,18.7354,18.7953,18.7204,18.7803,106000.0
2012-12-05 10:55:00,25.06,25.17,25.03,25.16,71600.0,18.7803,18.8628,18.7578,18.8553,71600.0
2012-12-05 11:00:00,25.16,25.17,25.09,25.12,67300.0,18.8553,18.8628,18.8028,18.8253,67300.0
2012-12-05 11:05:00,25.14,25.19,25.1,25.16,164100.0,18.8403,18.8777,18.8103,18.8553,164100.0
2012-12-05 11:10:00,25.17,25.2,25.12,25.13,164000.0,18.8628,18.8852,18.8253,18.8328,164000.0
2012-12-05 11:15:00,25.14,25.14,25.02,25.04,70300.0,18.8403,18.8403,18.7503,18.7653,70300.0
2012-12-05 11:20:00,25.04,25.05,24.98,25.01,59400.0,18.7653,18.7728,18.7204,18.7429,59400.0
2012-12-05 11:25:00,25.01,25.09,25.0,25.06,53400.0,18.7429,18.8028,18.7354,18.7803,53400.0
2012-12-05 11:30:00,25.06,25.22,25.05,25.19,118600.0,18.7803,18.9002,18.7728,18.8777,118600.0
2012-12-05 11:35:00,25.19,25.23,25.17,25.17,53400.0,18.8777,18.9077,18.8628,18.8628,53400.0
2012-12-05 11:40:00,25.16,25.2,25.13,25.14,74200.0,18.8553,18.8852,18.8328,18.8403,74200.0
2012-12-05 11:45:00,25.15,25.16,25.11,25.11,23700.0,18.8478,18.8553,18.8178,18.8178,23700.0
2012-12-05 11:50:00,25.11,25.14,25.09,25.14,38000.0,18.8178,18.8403,18.8028,18.8403,38000.0
2012-12-05 11:55:00,25.14,25.24,25.14,25.21,75800.0,18.8403,18.9152,18.8403,18.8927,75800.0
2012-12-05 12:00:00,25.21,25.25,25.2,25.24,44700.0,18.8927,18.9227,18.8852,18.9152,44700.0
2012-12-05 12:05:00,25.23,25.28,25.19,25.2,60900.0,18.9077,18.9452,18.8777,18.8852,60900.0
2012-12-05 12:10:00,25.21,25.21,25.17,25.18,32300.0,18.8927,18.8927,18.8628,18.8703,32300.0
2012-12-05 12:15:00,25.18,25.21,25.16,25.2,49200.0,18.8703,18.8927,18.8553,18.8852,49200.0
2012-12-05 12:20:00,25.2,25.24,25.19,25.23,40400.0,18.8852,18.9152,18.8777,18.9077,40400.0
2012-12-05 12:25:00,25.23,25.24,25.2,25.21,28000.0,18.9077,18.9152,18.8852,18.8927,28000.0
2012-12-05 12:30:00,25.22,25.29,25.21,25.25,74300.0,18.9002,18.9527,18.8927,18.9227,74300.0
2012-12-05 12:35:00,25.25,25.3,25.24,25.26,87200.0,18.9227,18.9602,18.9152,18.9302,87200.0
2012-12-05 12:40:00,25.28,25.28,25.24,25.26,40200.0,18.9452,18.9452,18.9152,18.9302,40200.0
2012-12-05 12:45:00,25.25,25.26,25.19,25.2,54000.0,18.9227,18.9302,18.8777,18.8852,54000.0
2012-12-05 12:50:00,25.21,25.25,25.21,25.24,20900.0,18.8927,18.9227,18.8927,18.9152,20900.0
2012-12-05 12:55:00,25.24,25.25,25.22,25.23,27600.0,18.9152,18.9227,18.9002,18.9077,27600.0
2012-12-05 13:00:00,25.23,25.24,25.21,25.23,16100.0,18.9077,18.9152,18.8927,18.9077,16100.0
2012-12-05 13:05:00,25.22,25.25,25.22,25.23,91700.0,18.9002,18.9227,18.9002,18.9077,91700.0
2012-12-05 13:10:00,25.23,25.24,25.2,25.2,93300.0,18.9077,18.9152,18.8852,18.8852,93300.0
2012-12-05 13:15:00,25.2,25.21,25.19,25.2,72400.0,18.8852,18.8927,18.8777,18.8852,72400.0
2012-12-05 13:20:00,25.2,25.2,25.18,25.19,74600.0,18.8852,18.8852,18.8703,18.8777,74600.0
2012-12-05 13:25:00,25.19,25.19,25.18,25.18,16600.0,18.8777,18.8777,18.8703,18.8703,16600.0
2012-12-05 13:30:00,25.18,25.19,25.14,25.14,52400.0,18.8703,18.8777,18.8403,18.8403,52400.0
2012-12-05 13:35:00,25.15,25.18,25.14,25.15,33000.0,18.8478,18.8703,18.8403,18.8478,33000.0
2012-12-05 13:40:00,25.15,25.16,25.13,25.15,53000.0,18.8478,18.8553,18.8328,18.8478,53000.0
2012-12-05 13:45:00,25.15,25.15,25.1,25.12,50800.0,18.8478,18.8478,18.8103,18.8253,50800.0
2012-12-05 13:50:00,25.12,25.14,25.11,25.12,13300.0,18.8253,18.8403,18.8178,18.8253,13300.0
2012-12-05 13:55:00,25.13,25.14,25.1,25.1,50000.0,18.8328,18.8403,18.8103,18.8103,50000.0
2012-12-05 14:00:00,25.11,25.15,25.11,25.12,48400.0,18.8178,18.8478,18.8178,18.8253,48400.0
2012-12-05 14:05:00,25.12,25.17,25.12,25.13,45600.0,18.8253,18.8628,18.8253,18.8328,45600.0
2012-12-05 14:10:00,25.12,25.14,25.11,25.11,51200.0,18.8253,18.8403,18.8178,18.8178,51200.0
2012-12-05 14:15:00,25.12,25.17,25.11,25.14,34100.0,18.8253,18.8628,18.8178,18.8403,34100.0
2012-12-05 14:20:00,25.15,25.15,25.11,25.13,47400.0,18.8478,18.8478,18.8178,18.8328,47400.0
2012-12-05 14:25:00,25.13,25.13,25.07,25.09,89400.0,18.8328,18.8328,18.7878,18.8028,89400.0
2012-12-05 14:30:00,25.1,25.16,25.09,25.16,31200.0,18.8103,18.8553,18.8028,18.8553,31200.0
2012-12-05 14:35:00,25.16,25.18,25.15,25.18,41600.0,18.8553,18.8703,18.8478,18.8703,41600.0
2012-12-05 14:40:00,25.18,25.19,25.13,25.13,94600.0,18.8703,18.8777,18.8328,18.8328,94600.0
2012-12-05 14:45:00,25.14,25.14,25.09,25.09,60700.0,18.8403,18.8403,18.8028,18.8028,60700.0
2012-12-05 14:50:00,25.09,25.13,25.09,25.09,74900.0,18.8028,18.8328,18.8028,18.8028,74900.0
2012-12-05 14:55:00,25.09,25.11,25.05,25.06,142800.0,18.8028,18.8178,18.7728,18.7803,142800.0
2012-12-05 15:00:00,25.07,25.08,25.07,25.08,54900.0,18.7878,18.7953,18.7878,18.7953,54900.0
2012-12-05 15:05:00,25.08,25.1,25.07,25.1,72000.0,18.7953,18.8103,18.7878,18.8103,72000.0
2012-12-05 15:10:00,25.1,25.13,25.09,25.11,77300.0,18.8103,18.8328,18.8028,18.8178,77300.0
2012-12-05 15:15:00,25.11,25.13,25.1,25.11,49800.0,18.8178,18.8328,18.8103,18.8178,49800.0
2012-12-05 15:20:00,25.11,25.14,25.08,25.13,136000.0,18.8178,18.8403,18.7953,18.8328,136000.0
2012-12-05 15:25:00,25.13,25.14,25.1,25.14,93300.0,18.8328,18.8403,18.8103,18.8403,93300.0
2012-12-05 15:30:00,25.14,25.14,25.1,25.11,133400.0,18.8403,18.8403,18.8103,18.8178,133400.0
2012-12-05 15:35:00,25.11,25.11,25.05,25.09,183200.0,18.8178,18.8178,18.7728,18.8028,183200.0
2012-12-05 15:40:00,25.1,25.1,25.02,25.04,148200.0,18.8103,18.8103,18.7503,18.7653,148200.0
2012-12-05 15:45:00,25.04,25.04,25.0,25.01,150900.0,18.7653,18.7653,18.7354,18.7429,150900.0
2012-12-05 15:50:00,25.01,25.1,25.0,25.08,200700.0,18.7429,18.8103,18.7354,18.7953,200700.0
2012-12-05 15:55:00,25.08,25.09,24.97,24.98,407000.0,18.7953,18.8028,18.7129,18.7204,407000.0
2012-12-06 09:30:00,24.91,25.0,24.72,24.77,157100.0,18.6679,18.7354,18.5255,18.563,157100.0
2012-12-06 09:35:00,24.77,24.82,24.59,24.73,522000.0,18.563,18.6005,18.4281,18.533,522000.0
2012-12-06 09:40:00,24.73,24.73,24.58,24.62,362500.0,18.533,18.533,18.4206,18.4506,362500.0
2012-12-06 09:45:00,24.62,24.65,24.56,24.58,291700.0,18.4506,18.4731,18.4056,18.4206,291700.0
2012-12-06 09:50:00,24.58,24.63,24.53,24.56,189500.0,18.4206,18.4581,18.3831,18.4056,189500.0
2012-12-06 09:55:00,24.56,24.62,24.54,24.58,138300.0,18.4056,18.4506,18.3906,18.4206,138300.0
2012-12-06 10:00:00,24.58,24.68,24.56,24.68,351000.0,18.4206,18.4955,18.4056,18.4955,351000.0
2012-12-06 10:05:00,24.68,24.83,24.66,24.81,153600.0,18.4955,18.608,18.4806,18.593,153600.0
2012-12-06 10:10:00,24.81,24.81,24.7,24.77,90900.0,18.593,18.593,18.5105,18.563,90900.0
2012-12-06 10:15:00,24.76,24.77,24.68,24.69,135200.0,18.5555,18.563,18.4955,18.503,135200.0
2012-12-06 10:20:00,24.71,24.77,24.65,24.76,82400.0,18.518,18.563,18.4731,18.5555,82400.0
2012-12-06 10:25:00,24.75,24.79,24.73,24.73,54900.0,18.548,18.578,18.533,18.533,54900.0
2012-12-06 10:30:00,24.74,24.78,24.73,24.75,68600.0,18.5405,18.5705,18.533,18.548,68600.0
2012-12-06 10:35:00,24.75,24.84,24.75,24.82,89300.0,18.548,18.6155,18.548,18.6005,89300.0
2012-12-06 10:40:00,24.81,24.85,24.81,24.84,68400.0,18.593,18.6229,18.593,18.6155,68400.0
2012-12-06 10:45:00,24.83,24.91,24.83,24.9,109400.0,18.608,18.6679,18.608,18.6604,109400.0
2012-12-06 10:50:00,24.89,24.91,24.86,24.88,47700.0,18.6529,18.6679,18.6304,18.6454,47700.0
2012-12-06 10:55:00,24.89,24.91,24.82,24.83,119200.0,18.6529,18.6679,18.6005,18.608,119200.0
2012-12-06 11:00:00,24.84,24.86,24.78,24.8,75900.0,18.6155,18.6304,18.5705,18.5855,75900.0
2012-12-06 11:05:00,24.8,24.8,24.78,24.8,23200.0,18.5855,18.5855,18.5705,18.5855,23200.0
2012-12-06 11:10:00,24.79,24.8,24.73,24.75,44700.0,18.578,18.5855,18.533,18.548,44700.0
2012-12-06 11:15:00,24.75,24.77,24.74,24.77,32200.0,18.548,18.563,18.5405,18.563,32200.0
2012-12-06 11:20:00,24.77,24.77,24.73,24.77,54100.0,18.563,18.563,18.533,18.563,54100.0
2012-12-06 11:25:00,24.77,24.78,24.75,24.76,37600.0,18.563,18.5705,18.548,18.5555,37600.0
2012-12-06 11:30:00,24.76,24.8,24.73,24.74,52900.0,18.5555,18.5855,18.533,18.5405,52900.0
2012-12-06 11:35:00,24.75,24.84,24.75,24.8,77900.0,18.548,18.6155,18.548,18.5855,77900.0
2012-12-06 11:40:00,24.8,24.81,24.75,24.79,87900.0,18.5855,18.593,18.548,18.578,87900.0
2012-12-06 11:45:00,24.79,24.8,24.79,24.8,16000.0,18.578,18.5855,18.578,18.5855,16000.0
2012-12-06 11:50:00,24.79,24.84,24.79,24.82,49500.0,18.578,18.6155,18.578,18.6005,49500.0
2012-12-06 11:55:00,24.82,24.82,24.76,24.78,72900.0,18.6005,18.6005,18.5555,18.5705,72900.0
2012-12-06 12:00:00,24.79,24.82,24.79,24.8,39600.0,18.578,18.6005,18.578,18.5855,39600.0
2012-12-06 12:05:00,24.8,24.82,24.78,24.8,59700.0,18.5855,18.6005,18.5705,18.5855,59700.0
2012-12-06 12:10:00,24.79,24.8,24.78,24.8,50600.0,18.578,18.5855,18.5705,18.5855,50600.0
2012-12-06 12:15:00,24.8,24.81,24.79,24.8,25100.0,18.5855,18.593,18.578,18.5855,25100.0
2012-12-06 12:20:00,24.79,24.8,24.78,24.79,33900.0,18.578,18.5855,18.5705,18.578,33900.0
2012-12-06 12:25:00,24.78,24.79,24.73,24.74,72400.0,18.5705,18.578,18.533,18.5405,72400.0
2012-12-06 12:30:00,24.74,24.76,24.7,24.74,113800.0,18.5405,18.5555,18.5105,18.5405,113800.0
2012-12-06 12:35:00,24.74,24.76,24.73,24.75,53100.0,18.5405,18.5555,18.533,18.548,53100.0
2012-12-06 12:40:00,24.75,24.77,24.73,24.74,71800.0,18.548,18.563,18.533,18.5405,71800.0
2012-12-06 12:45:00,24.74,24.74,24.7,24.72,137000.0,18.5405,18.5405,18.5105,18.5255,137000.0
2012-12-06 12:50:00,24.71,24.73,24.69,24.7,80800.0,18.518,18.533,18.503,18.5105,80800.0
2012-12-06 12:55:00,24.69,24.71,24.68,24.69,38100.0,18.503,18.518,18.4955,18.503,38100.0
2012-12-06 13:00:00,24.69,24.71,24.69,24.7,56900.0,18.503,18.518,18.503,18.5105,56900.0
2012-12-06 13:05:00,24.7,24.71,24.69,24.69,29000.0,18.5105,18.518,18.503,18.503,29000.0
2012-12-06 13:10:00,24.69,24.75,24.69,24.73,59000.0,18.503,18.548,18.503,18.533,59000.0
2012-12-06 13:15:00,24.73,24.76,24.73,24.74,131500.0,18.533,18.5555,18.533,18.5405,131500.0
2012-12-06 13:20:00,24.74,24.75,24.7,24.71,87800.0,18.5405,18.548,18.5105,18.518,87800.0
2012-12-06 13:25:00,24.7,24.72,24.69,24.72,162000.0,18.5105,18.5255,18.503,18.5255,162000.0
2012-12-06 13:30:00,24.72,24.75,24.71,24.73,34300.0,18.5255,18.548,18.518,18.533,34300.0
2012-12-06 13:35:00,24.74,24.74,24.71,24.74,183900.0,18.5405,18.5405,18.518,18.5405,183900.0
2012-12-06 13:40:00,24.73,24.74,24.73,24.74,26700.0,18.533,18.5405,18.533,18.5405,26700.0
2012-12-06 13:45:00,24.74,24.76,24.73,24.75,52000.0,18.5405,18.5555,18.533,18.548,52000.0
2012-12-06 13:50:00,24.75,24.75,24.69,24.71,134200.0,18.548,18.548,18.503,18.518,134200.0
2012-12-06 13:55:00,24.71,24.73,24.71,24.72,131600.0,18.518,18.533,18.518,18.5255,131600.0
2012-12-06 14:00:00,24.72,24.72,24.7,24.7,55700.0,18.5255,18.5255,18.5105,18.5105,55700.0
2012-12-06 14:05:00,24.71,24.71,24.67,24.68,48100.0,18.518,18.518,18.4881,18.4955,48100.0
2012-12-06 14:10:00,24.67,24.7,24.67,24.7,45400.0,18.4881,18.5105,18.4881,18.5105,45400.0
2012-12-06 14:15:00,24.7,24.7,24.64,24.64,95900.0,18.5105,18.5105,18.4656,18.4656,95900.0
2012-12-06 14:20:00,24.64,24.68,24.64,24.67,36300.0,18.4656,18.4955,18.4656,18.4881,36300.0
2012-12-06 14:25:00,24.67,24.7,24.66,24.66,49300.0,18.4881,18.5105,18.4806,18.4806,49300.0
2012-12-06 14:30:00,24.66,24.69,24.64,24.65,126700.0,18.4806,18.503,18.4656,18.4731,126700.0
2012-12-06 14:35:00,24.65,24.66,24.63,24.63,49000.0,18.4731,18.4806,18.4581,18.4581,49000.0
2012-12-06 14:40:00,24.63,24.65,24.6,24.61,92200.0,18.4581,18.4731,18.4356,18.4431,92200.0
2012-12-06 14:45:00,24.61,24.61,24.57,24.57,185800.0,18.4431,18.4431,18.4131,18.4131,185800.0
2012-12-06 14:50:00,24.57,24.61,24.57,24.6,149600.0,18.4131,18.4431,18.4131,18.4356,149600.0
2012-12-06 14:55:00,24.6,24.6,24.59,24.6,67300.0,18.4356,18.4356,18.4281,18.4356,67300.0
2012-12-06 15:00:00,24.6,24.61,24.58,24.58,66600.0,18.4356,18.4431,18.4206,18.4206,66600.0
2012-12-06 15:05:00,24.58,24.6,24.58,24.58,39100.0,18.4206,18.4356,18.4206,18.4206,39100.0
2012-12-06 15:10:00,24.59,24.6,24.58,24.59,114000.0,18.4281,18.4356,18.4206,18.4281,114000.0
2012-12-06 15:15:00,24.59,24.6,24.58,24.58,68500.0,18.4281,18.4356,18.4206,18.4206,68500.0
2012-12-06 15:20:00,24.59,24.61,24.58,24.6,238200.0,18.4281,18.4431,18.4206,18.4356,238200.0
2012-12-06 15:25:00,24.6,24.61,24.59,24.59,106200.0,18.4356,18.4431,18.4281,18.4281,106200.0
2012-12-06 15:30:00,24.6,24.6,24.59,24.6,123100.0,18.4356,18.4356,18.4281,18.4356,123100.0
2012-12-06 15:35:00,24.59,24.61,24.51,24.51,372800.0,18.4281,18.4431,18.3681,18.3681,372800.0
2012-12-06 15:40:00,24.51,24.52,24.46,24.5,337000.0,18.3681,18.3756,18.3307,18.3607,337000.0
2012-12-06 15:45:00,24.5,24.53,24.47,24.53,377800.0,18.3607,18.3831,18.3382,18.3831,377800.0
2012-12-06 15:50:00,24.53,24.6,24.53,24.59,301000.0,18.3831,18.4356,18.3831,18.4281,301000.0
2012-12-06 15:55:00,24.6,24.61,24.53,24.56,414600.0,18.4356,18.4431,18.3831,18.4056,414600.0
2012-12-07 09:30:00,24.76,24.85,24.57,24.7,526200.0,18.5555,18.6229,18.4131,18.5105,526200.0
2012-12-07 09:35:00,24.7,24.75,24.68,24.72,217600.0,18.5105,18.548,18.4955,18.5255,217600.0
2012-12-07 09:40:00,24.72,24.72,24.65,24.7,165100.0,18.5255,18.5255,18.4731,18.5105,165100.0
2012-12-07 09:45:00,24.71,24.73,24.68,24.71,208900.0,18.518,18.533,18.4955,18.518,208900.0
2012-12-07 09:50:00,24.7,24.75,24.7,24.71,115300.0,18.5105,18.548,18.5105,18.518,115300.0
2012-12-07 09:55:00,24.7,24.78,24.67,24.76,117400.0,18.5105,18.5705,18.4881,18.5555,117400.0
2012-12-07 10:00:00,24.76,24.93,24.76,24.92,202800.0,18.5555,18.6829,18.5555,18.6754,202800.0
2012-12-07 10:05:00,24.92,25.04,24.91,24.95,200300.0,18.6754,18.7653,18.6679,18.6979,200300.0
2012-12-07 10:10:00,24.95,25.06,24.94,25.06,220300.0,18.6979,18.7803,18.6904,18.7803,220300.0
2012-12-07 10:15:00,25.05,25.12,25.05,25.12,211300.0,18.7728,18.8253,18.7728,18.8253,211300.0
2012-12-07 10:20:00,25.11,25.18,25.1,25.12,217600.0,18.8178,18.8703,18.8103,18.8253,217600.0
2012-12-07 10:25:00,25.12,25.14,24.93,25.0,229100.0,18.8253,18.8403,18.6829,18.7354,229100.0
2012-12-07 10:30:00,24.99,25.0,24.86,24.88,109400.0,18.7279,18.7354,18.6304,18.6454,109400.0
2012-12-07 10:35:00,24.88,24.98,24.87,24.95,219400.0,18.6454,18.7204,18.6379,18.6979,219400.0
2012-12-07 10:40:00,24.95,24.97,24.93,24.96,77000.0,18.6979,18.7129,18.6829,18.7054,77000.0
2012-12-07 10:45:00,24.96,24.98,24.91,24.93,154800.0,18.7054,18.7204,18.6679,18.6829,154800.0
2012-12-07 10:50:00,24.93,25.0,24.89,24.96,73000.0,18.6829,18.7354,18.6529,18.7054,73000.0
2012-12-07 10:55:00,24.95,24.98,24.95,24.95,126100.0,18.6979,18.7204,18.6979,18.6979,126100.0
2012-12-07 11:00:00,24.95,24.99,24.88,24.97,105700.0,18.6979,18.7279,18.6454,18.7129,105700.0
2012-12-07 11:05:00,24.97,24.99,24.95,24.97,36500.0,18.7129,18.7279,18.6979,18.7129,36500.0
2012-12-07 11:10:00,24.97,25.0,24.95,24.97,37300.0,18.7129,18.7354,18.6979,18.7129,37300.0
2012-12-07 11:15:00,24.98,25.05,24.98,24.98,109700.0,18.7204,18.7728,18.7204,18.7204,109700.0
2012-12-07 11:20:00,24.98,25.01,24.96,25.0,31000.0,18.7204,18.7429,18.7054,18.7354,31000.0
2012-12-07 11:25:00,25.0,25.06,25.0,25.06,53200.0,18.7354,18.7803,18.7354,18.7803,53200.0
2012-12-07 11:30:00,25.06,25.08,25.01,25.05,34900.0,18.7803,18.7953,18.7429,18.7728,34900.0
2012-12-07 11:35:00,25.06,25.06,25.03,25.05,56300.0,18.7803,18.7803,18.7578,18.7728,56300.0
2012-12-07 11:40:00,25.05,25.05,25.04,25.04,15900.0,18.7728,18.7728,18.7653,18.7653,15900.0
2012-12-07 11:45:00,25.04,25.05,24.96,24.97,92600.0,18.7653,18.7728,18.7054,18.7129,92600.0
2012-12-07 11:50:00,24.96,25.0,24.93,24.95,118000.0,18.7054,18.7354,18.6829,18.6979,118000.0
2012-12-07 11:55:00,24.94,24.97,24.93,24.95,43500.0,18.6904,18.7129,18.6829,18.6979,43500.0
2012-12-07 12:00:00,24.96,24.99,24.95,24.98,44300.0,18.7054,18.7279,18.6979,18.7204,44300.0
2012-12-07 12:05:00,24.99,25.01,24.96,24.99,69000.0,18.7279,18.7429,18.7054,18.7279,69000.0
2012-12-07 12:10:00,24.98,25.01,24.98,25.0,28300.0,18.7204,18.7429,18.7204,18.7354,28300.0
2012-12-07 12:15:00,25.0,25.03,24.99,25.02,75300.0,18.7354,18.7578,18.7279,18.7503,75300.0
2012-12-07 12:20:00,25.02,25.03,24.98,24.98,51500.0,18.7503,18.7578,18.7204,18.7204,51500.0
2012-12-07 12:25:00,24.99,24.99,24.97,24.97,32100.0,18.7279,18.7279,18.7129,18.7129,32100.0
2012-12-07 12:30:00,24.97,25.0,24.97,24.99,27700.0,18.7129,18.7354,18.7129,18.7279,27700.0
2012-12-07 12:35:00,24.98,25.01,24.98,24.98,39800.0,18.7204,18.7429,18.7204,18.7204,39800.0
2012-12-07 12:40:00,24.98,25.02,24.98,25.02,21400.0,18.7204,18.7503,18.7204,18.7503,21400.0
2012-12-07 12:45:00,25.02,25.02,25.0,25.01,62200.0,18.7503,18.7503,18.7354,18.7429,62200.0
2012-12-07 12:50:00,25.02,25.03,25.01,25.03,19700.0,18.7503,18.7578,18.7429,18.7578,19700.0
2012-12-07 12:55:00,25.03,25.04,25.01,25.04,49400.0,18.7578,18.7653,18.7429,18.7653,49400.0
2012-12-07 13:00:00,25.05,25.09,25.04,25.06,51800.0,18.7728,18.8028,18.7653,18.7803,51800.0
2012-12-07 13:05:00,25.06,25.07,25.05,25.07,19000.0,18.7803,18.7878,18.7728,18.7878,19000.0
2012-12-07 13:10:00,25.07,25.08,25.06,25.08,27100.0,18.7878,18.7953,18.7803,18.7953,27100.0
2012-12-07 13:15:00,25.08,25.08,25.04,25.06,75800.0,18.7953,18.7953,18.7653,18.7803,75800.0
2012-12-07 13:20:00,25.05,25.09,25.04,25.09,74800.0,18.7728,18.8028,18.7653,18.8028,74800.0
2012-12-07 13:25:00,25.09,25.1,25.06,25.06,63200.0,18.8028,18.8103,18.7803,18.7803,63200.0
2012-12-07 13:30:00,25.06,25.07,25.03,25.04,30800.0,18.7803,18.7878,18.7578,18.7653,30800.0
2012-12-07 13:35:00,25.04,25.05,25.02,25.05,51900.0,18.7653,18.7728,18.7503,18.7728,51900.0
2012-12-07 13:40:00,25.05,25.06,25.0,25.0,126400.0,18.7728,18.7803,18.7354,18.7354,126400.0
2012-12-07 13:45:00,25.0,25.01,25.0,25.01,14600.0,18.7354,18.7429,18.7354,18.7429,14600.0
2012-12-07 13:50:00,25.01,25.01,25.0,25.0,32900.0,18.7429,18.7429,18.7354,18.7354,32900.0
2012-12-07 13:55:00,25.0,25.01,25.0,25.01,24500.0,18.7354,18.7429,18.7354,18.7429,24500.0
2012-12-07 14:00:00,25.01,25.05,25.0,25.05,25200.0,18.7429,18.7728,18.7354,18.7728,25200.0
2012-12-07 14:05:00,25.04,25.04,25.02,25.03,33100.0,18.7653,18.7653,18.7503,18.7578,33100.0
2012-12-07 14:10:00,25.03,25.07,25.02,25.03,251900.0,18.7578,18.7878,18.7503,18.7578,251900.0
2012-12-07 14:15:00,25.03,25.06,25.0,25.02,398000.0,18.7578,18.7803,18.7354,18.7503,398000.0
2012-12-07 14:20:00,25.02,25.07,25.02,25.05,207700.0,18.7503,18.7878,18.7503,18.7728,207700.0
2012-12-07 14:25:00,25.04,25.14,25.04,25.13,128200.0,18.7653,18.8403,18.7653,18.8328,128200.0
2012-12-07 14:30:00,25.13,25.18,25.12,25.16,62700.0,18.8328,18.8703,18.8253,18.8553,62700.0
2012-12-07 14:35:00,25.17,25.18,25.15,25.16,36800.0,18.8628,18.8703,18.8478,18.8553,36800.0
2012-12-07 14:40:00,25.16,25.2,25.15,25.18,132200.0,18.8553,18.8852,18.8478,18.8703,132200.0
2012-12-07 14:45:00,25.18,25.19,25.16,25.16,50400.0,18.8703,18.8777,18.8553,18.8553,50400.0
2012-12-07 14:50:00,25.16,25.18,25.16,25.18,39200.0,18.8553,18.8703,18.8553,18.8703,39200.0
2012-12-07 14:55:00,25.18,25.18,25.13,25.17,73200.0,18.8703,18.8703,18.8328,18.8628,73200.0
2012-12-07 15:00:00,25.18,25.21,25.17,25.21,54800.0,18.8703,18.8927,18.8628,18.8927,54800.0
2012-12-07 15:05:00,25.21,25.21,25.17,25.2,79800.0,18.8927,18.8927,18.8628,18.8852,79800.0
2012-12-07 15:10:00,25.2,25.21,25.14,25.16,415900.0,18.8852,18.8927,18.8403,18.8553,415900.0
2012-12-07 15:15:00,25.16,25.18,25.13,25.14,257400.0,18.8553,18.8703,18.8328,18.8403,257400.0
2012-12-07 15:20:00,25.14,25.14,25.1,25.1,64100.0,18.8403,18.8403,18.8103,18.8103,64100.0
2012-12-07 15:25:00,25.1,25.15,25.1,25.15,89400.0,18.8103,18.8478,18.8103,18.8478,89400.0
2012-12-07 15:30:00,25.15,25.18,25.14,25.15,145200.0,18.8478,18.8703,18.8403,18.8478,145200.0
2012-12-07 15:35:00,25.15,25.16,25.14,25.15,56100.0,18.8478,18.8553,18.8403,18.8478,56100.0
2012-12-07 15:40:00,25.16,25.16,25.14,25.14,114300.0,18.8553,18.8553,18.8403,18.8403,114300.0
2012-12-07 15:45:00,25.15,25.18,25.14,25.15,246600.0,18.8478,18.8703,18.8403,18.8478,246600.0
2012-12-07 15:50:00,25.16,25.17,25.15,25.16,149200.0,18.8553,18.8628,18.8478,18.8553,149200.0
2012-12-07 15:55:00,25.16,25.2,25.15,25.19,285700.0,18.8553,18.8852,18.8478,18.8777,285700.0
2012-12-10 09:30:00,25.06,25.25,25.04,25.24,118600.0,18.7803,18.9227,18.7653,18.9152,118600.0
2012-12-10 09:35:00,25.22,25.24,25.08,25.14,195900.0,18.9002,18.9152,18.7953,18.8403,195900.0
2012-12-10 09:40:00,25.13,25.18,25.13,25.16,82600.0,18.8328,18.8703,18.8328,18.8553,82600.0
2012-12-10 09:45:00,25.17,25.24,25.16,25.24,168300.0,18.8628,18.9152,18.8553,18.9152,168300.0
2012-12-10 09:50:00,25.24,25.24,25.17,25.18,94500.0,18.9152,18.9152,18.8628,18.8703,94500.0
2012-12-10 09:55:00,25.18,25.19,25.13,25.18,119200.0,18.8703,18.8777,18.8328,18.8703,119200.0
2012-12-10 10:00:00,25.18,25.27,25.15,25.26,161300.0,18.8703,18.9377,18.8478,18.9302,161300.0
2012-12-10 10:05:00,25.26,25.26,25.21,25.24,107400.0,18.9302,18.9302,18.8927,18.9152,107400.0
2012-12-10 10:10:00,25.24,25.27,25.22,25.22,86900.0,18.9152,18.9377,18.9002,18.9002,86900.0
2012-12-10 10:15:00,25.22,25.22,25.17,25.17,141300.0,18.9002,18.9002,18.8628,18.8628,141300.0
2012-12-10 10:20:00,25.17,25.23,25.17,25.22,96100.0,18.8628,18.9077,18.8628,18.9002,96100.0
2012-12-10 10:25:00,25.22,25.22,25.2,25.21,69900.0,18.9002,18.9002,18.8852,18.8927,69900.0
2012-12-10 10:30:00,25.21,25.21,25.2,25.2,31000.0,18.8927,18.8927,18.8852,18.8852,31000.0
2012-12-10 10:35:00,25.21,25.28,25.2,25.27,286700.0,18.8927,18.9452,18.8852,18.9377,286700.0
2012-12-10 10:40:00,25.27,25.32,25.26,25.3,79500.0,18.9377,18.9752,18.9302,18.9602,79500.0
2012-12-10 10:45:00,25.3,25.31,25.28,25.29,91900.0,18.9602,18.9677,18.9452,18.9527,91900.0
2012-12-10 10:50:00,25.28,25.31,25.25,25.31,69400.0,18.9452,18.9677,18.9227,18.9677,69400.0
2012-12-10 10:55:00,25.3,25.3,25.29,25.3,46400.0,18.9602,18.9602,18.9527,18.9602,46400.0
2012-12-10 11:00:00,25.3,25.3,25.26,25.27,53700.0,18.9602,18.9602,18.9302,18.9377,53700.0
2012-12-10 11:05:00,25.27,25.31,25.27,25.31,64500.0,18.9377,18.9677,18.9377,18.9677,64500.0
2012-12-10 11:10:00,25.31,25.31,25.29,25.3,25400.0,18.9677,18.9677,18.9527,18.9602,25400.0
2012-12-10 11:15:00,25.3,25.3,25.29,25.3,22700.0,18.9602,18.9602,18.9527,18.9602,22700.0
2012-12-10 11:20:00,25.3,25.3,25.29,25.3,47100.0,18.9602,18.9602,18.9527,18.9602,47100.0
2012-12-10 11:25:00,25.3,25.3,25.27,25.29,171800.0,18.9602,18.9602,18.9377,18.9527,171800.0
2012-12-10 11:30:00,25.29,25.3,25.28,25.29,22400.0,18.9527,18.9602,18.9452,18.9527,22400.0
2012-12-10 11:35:00,25.3,25.3,25.25,25.25,58900.0,18.9602,18.9602,18.9227,18.9227,58900.0
2012-12-10 11:40:00,25.25,25.26,25.23,25.24,115600.0,18.9227,18.9302,18.9077,18.9152,115600.0
2012-12-10 11:45:00,25.24,25.29,25.23,25.29,31200.0,18.9152,18.9527,18.9077,18.9527,31200.0
2012-12-10 11:50:00,25.28,25.34,25.28,25.32,91200.0,18.9452,18.9902,18.9452,18.9752,91200.0
2012-12-10 11:55:00,25.33,25.33,25.3,25.31,59400.0,18.9827,18.9827,18.9602,18.9677,59400.0
2012-12-10 12:00:00,25.31,25.32,25.26,25.27,91000.0,18.9677,18.9752,18.9302,18.9377,91000.0
2012-12-10 12:05:00,25.28,25.28,25.24,25.24,68500.0,18.9452,18.9452,18.9152,18.9152,68500.0
2012-12-10 12:10:00,25.25,25.32,25.23,25.3,90500.0,18.9227,18.9752,18.9077,18.9602,90500.0
2012-12-10 12:15:00,25.3,25.31,25.3,25.31,33300.0,18.9602,18.9677,18.9602,18.9677,33300.0
2012-12-10 12:20:00,25.31,25.31,25.3,25.3,25900.0,18.9677,18.9677,18.9602,18.9602,25900.0
2012-12-10 12:25:00,25.3,25.33,25.3,25.33,40100.0,18.9602,18.9827,18.9602,18.9827,40100.0
2012-12-10 12:30:00,25.32,25.33,25.32,25.32,58600.0,18.9752,18.9827,18.9752,18.9752,58600.0
2012-12-10 12:35:00,25.32,25.32,25.3,25.31,33400.0,18.9752,18.9752,18.9602,18.9677,33400.0
2012-12-10 12:40:00,25.3,25.32,25.3,25.32,29200.0,18.9602,18.9752,18.9602,18.9752,29200.0
2012-12-10 12:45:00,25.32,25.33,25.31,25.32,32400.0,18.9752,18.9827,18.9677,18.9752,32400.0
2012-12-10 12:50:00,25.32,25.36,25.31,25.36,28300.0,18.9752,19.0051,18.9677,19.0051,28300.0
2012-12-10 12:55:00,25.36,25.36,25.34,25.35,38800.0,19.0051,19.0051,18.9902,18.9977,38800.0
2012-12-10 13:00:00,25.35,25.36,25.34,25.36,55600.0,18.9977,19.0051,18.9902,19.0051,55600.0
2012-12-10 13:05:00,25.35,25.36,25.34,25.36,53100.0,18.9977,19.0051,18.9902,19.0051,53100.0
2012-12-10 13:10:00,25.35,25.36,25.35,25.36,38800.0,18.9977,19.0051,18.9977,19.0051,38800.0
2012-12-10 13:15:00,25.36,25.36,25.35,25.35,26500.0,19.0051,19.0051,18.9977,18.9977,26500.0
2012-12-10 13:20:00,25.36,25.37,25.35,25.37,35900.0,19.0051,19.0126,18.9977,19.0126,35900.0
2012-12-10 13:25:00,25.37,25.38,25.36,25.36,34900.0,19.0126,19.0201,19.0051,19.0051,34900.0
2012-12-10 13:30:00,25.36,25.37,25.36,25.37,11500.0,19.0051,19.0126,19.0051,19.0126,11500.0
2012-12-10 13:35:00,25.37,25.37,25.36,25.37,26000.0,19.0126,19.0126,19.0051,19.0126,26000.0
2012-12-10 13:40:00,25.36,25.37,25.36,25.36,42500.0,19.0051,19.0126,19.0051,19.0051,42500.0
2012-12-10 13:45:00,25.37,25.41,25.36,25.37,70400.0,19.0126,19.0426,19.0051,19.0126,70400.0
2012-12-10 13:50:00,25.37,25.38,25.37,25.37,13900.0,19.0126,19.0201,19.0126,19.0126,13900.0
2012-12-10 13:55:00,25.38,25.38,25.37,25.38,38600.0,19.0201,19.0201,19.0126,19.0201,38600.0
2012-12-10 14:00:00,25.38,25.38,25.37,25.37,25100.0,19.0201,19.0201,19.0126,19.0126,25100.0
2012-12-10 14:05:00,25.37,25.38,25.34,25.35,36200.0,19.0126,19.0201,18.9902,18.9977,36200.0
2012-12-10 14:10:00,25.36,25.38,25.35,25.38,21900.0,19.0051,19.0201,18.9977,19.0201,21900.0
2012-12-10 14:15:00,25.37,25.4,25.37,25.39,52800.0,19.0126,19.0351,19.0126,19.0276,52800.0
2012-12-10 14:20:00,25.39,25.4,25.39,25.4,23800.0,19.0276,19.0351,19.0276,19.0351,23800.0
2012-12-10 14:25:00,25.4,25.4,25.39,25.39,27200.0,19.0351,19.0351,19.0276,19.0276,27200.0
2012-12-10 14:30:00,25.4,25.4,25.35,25.35,64200.0,19.0351,19.0351,18.9977,18.9977,64200.0
2012-12-10 14:35:00,25.34,25.35,25.3,25.31,40700.0,18.9902,18.9977,18.9602,18.9677,40700.0
2012-12-10 14:40:00,25.31,25.31,25.26,25.28,100000.0,18.9677,18.9677,18.9302,18.9452,100000.0
2012-12-10 14:45:00,25.28,25.28,25.27,25.27,12600.0,18.9452,18.9452,18.9377,18.9377,12600.0
2012-12-10 14:50:00,25.27,25.28,25.27,25.28,36600.0,18.9377,18.9452,18.9377,18.9452,36600.0
2012-12-10 14:55:00,25.28,25.29,25.27,25.27,42800.0,18.9452,18.9527,18.9377,18.9377,42800.0
2012-12-10 15:00:00,25.28,25.29,25.27,25.29,25100.0,18.9452,18.9527,18.9377,18.9527,25100.0
2012-12-10 15:05:00,25.29,25.29,25.25,25.26,73900.0,18.9527,18.9527,18.9227,18.9302,73900.0
2012-12-10 15:10:00,25.26,25.27,25.25,25.26,60900.0,18.9302,18.9377,18.9227,18.9302,60900.0
2012-12-10 15:15:00,25.26,25.27,25.24,25.26,87900.0,18.9302,18.9377,18.9152,18.9302,87900.0
2012-12-10 15:20:00,25.26,25.26,25.24,25.24,85800.0,18.9302,18.9302,18.9152,18.9152,85800.0
2012-12-10 15:25:00,25.24,25.28,25.24,25.28,93400.0,18.9152,18.9452,18.9152,18.9452,93400.0
2012-12-10 15:30:00,25.29,25.29,25.28,25.29,94200.0,18.9527,18.9527,18.9452,18.9527,94200.0
2012-12-10 15:35:00,25.28,25.29,25.28,25.29,50800.0,18.9452,18.9527,18.9452,18.9527,50800.0
2012-12-10 15:40:00,25.29,25.3,25.28,25.29,72100.0,18.9527,18.9602,18.9452,18.9527,72100.0
2012-12-10 15:45:00,25.29,25.3,25.28,25.29,158500.0,18.9527,18.9602,18.9452,18.9527,158500.0
2012-12-10 15:50:00,25.29,25.3,25.27,25.27,179000.0,18.9527,18.9602,18.9377,18.9377,179000.0
2012-12-10 15:55:00,25.27,25.28,25.24,25.28,276500.0,18.9377,18.9452,18.9152,18.9452,276500.0
2012-12-11 09:30:00,25.31,25.46,25.24,25.32,227500.0,18.9677,19.0801,18.9152,18.9752,227500.0
2012-12-11 09:35:00,25.33,25.45,25.33,25.41,88100.0,18.9827,19.0726,18.9827,19.0426,88100.0
2012-12-11 09:40:00,25.41,25.45,25.36,25.38,240100.0,19.0426,19.0726,19.0051,19.0201,240100.0
2012-12-11 09:45:00,25.38,25.41,25.36,25.37,59300.0,19.0201,19.0426,19.0051,19.0126,59300.0
2012-12-11 09:50:00,25.37,25.45,25.36,25.41,59700.0,19.0126,19.0726,19.0051,19.0426,59700.0
2012-12-11 09:55:00,25.41,25.46,25.39,25.45,40400.0,19.0426,19.0801,19.0276,19.0726,40400.0
2012-12-11 10:00:00,25.46,25.5,25.43,25.47,121200.0,19.0801,19.1101,19.0576,19.0876,121200.0
2012-12-11 10:05:00,25.47,25.47,25.41,25.42,60400.0,19.0876,19.0876,19.0426,19.0501,60400.0
2012-12-11 10:10:00,25.42,25.43,25.34,25.35,84200.0,19.0501,19.0576,18.9902,18.9977,84200.0
2012-12-11 10:15:00,25.35,25.36,25.31,25.34,42600.0,18.9977,19.0051,18.9677,18.9902,42600.0
2012-12-11 10:20:00,25.35,25.36,25.33,25.36,20900.0,18.9977,19.0051,18.9827,19.0051,20900.0
2012-12-11 10:25:00,25.36,25.36,25.32,25.33,19200.0,19.0051,19.0051,18.9752,18.9827,19200.0
2012-12-11 10:30:00,25.33,25.34,25.31,25.32,23300.0,18.9827,18.9902,18.9677,18.9752,23300.0
2012-12-11 10:35:00,25.32,25.32,25.28,25.3,60700.0,18.9752,18.9752,18.9452,18.9602,60700.0
2012-12-11 10:40:00,25.3,25.35,25.3,25.34,37500.0,18.9602,18.9977,18.9602,18.9902,37500.0
2012-12-11 10:45:00,25.35,25.37,25.34,25.35,72400.0,18.9977,19.0126,18.9902,18.9977,72400.0
2012-12-11 10:50:00,25.35,25.35,25.3,25.3,36100.0,18.9977,18.9977,18.9602,18.9602,36100.0
2012-12-11 10:55:00,25.3,25.34,25.3,25.32,37600.0,18.9602,18.9902,18.9602,18.9752,37600.0
2012-12-11 11:00:00,25.33,25.35,25.3,25.31,67800.0,18.9827,18.9977,18.9602,18.9677,67800.0
2012-12-11 11:05:00,25.32,25.33,25.29,25.31,54400.0,18.9752,18.9827,18.9527,18.9677,54400.0
2012-12-11 11:10:00,25.3,25.32,25.29,25.3,42900.0,18.9602,18.9752,18.9527,18.9602,42900.0
2012-12-11 11:15:00,25.29,25.3,25.28,25.29,49400.0,18.9527,18.9602,18.9452,18.9527,49400.0
2012-12-11 11:20:00,25.28,25.38,25.28,25.33,61900.0,18.9452,19.0201,18.9452,18.9827,61900.0
2012-12-11 11:25:00,25.34,25.35,25.29,25.31,19700.0,18.9902,18.9977,18.9527,18.9677,19700.0
2012-12-11 11:30:00,25.31,25.31,25.25,25.27,74700.0,18.9677,18.9677,18.9227,18.9377,74700.0
2012-12-11 11:35:00,25.28,25.28,25.25,25.26,34200.0,18.9452,18.9452,18.9227,18.9302,34200.0
2012-12-11 11:40:00,25.26,25.27,25.25,25.27,51600.0,18.9302,18.9377,18.9227,18.9377,51600.0
2012-12-11 11:45:00,25.27,25.28,25.26,25.27,32800.0,18.9377,18.9452,18.9302,18.9377,32800.0
2012-12-11 11:50:00,25.27,25.28,25.2,25.2,61600.0,18.9377,18.9452,18.8852,18.8852,61600.0
2012-12-11 11:55:00,25.21,25.23,25.18,25.21,97900.0,18.8927,18.9077,18.8703,18.8927,97900.0
2012-12-11 12:00:00,25.22,25.24,25.14,25.15,120000.0,18.9002,18.9152,18.8403,18.8478,120000.0
2012-12-11 12:05:00,25.15,25.16,25.11,25.14,88200.0,18.8478,18.8553,18.8178,18.8403,88200.0
2012-12-11 12:10:00,25.13,25.19,25.13,25.17,42700.0,18.8328,18.8777,18.8328,18.8628,42700.0
2012-12-11 12:15:00,25.17,25.26,25.17,25.25,115500.0,18.8628,18.9302,18.8628,18.9227,115500.0
2012-12-11 12:20:00,25.25,25.33,25.24,25.33,64800.0,18.9227,18.9827,18.9152,18.9827,64800.0
2012-12-11 12:25:00,25.32,25.32,25.27,25.27,25800.0,18.9752,18.9752,18.9377,18.9377,25800.0
2012-12-11 12:30:00,25.28,25.3,25.26,25.27,36700.0,18.9452,18.9602,18.9302,18.9377,36700.0
2012-12-11 12:35:00,25.27,25.3,25.26,25.28,23300.0,18.9377,18.9602,18.9302,18.9452,23300.0
2012-12-11 12:40:00,25.28,25.3,25.27,25.3,18900.0,18.9452,18.9602,18.9377,18.9602,18900.0
2012-12-11 12:45:00,25.29,25.34,25.29,25.3,37200.0,18.9527,18.9902,18.9527,18.9602,37200.0
2012-12-11 12:50:00,25.31,25.34,25.31,25.31,17100.0,18.9677,18.9902,18.9677,18.9677,17100.0
2012-12-11 12:55:00,25.32,25.35,25.3,25.33,16700.0,18.9752,18.9977,18.9602,18.9827,16700.0
2012-12-11 13:00:00,25.33,25.36,25.33,25.34,18000.0,18.9827,19.0051,18.9827,18.9902,18000.0
2012-12-11 13:05:00,25.34,25.34,25.31,25.31,14400.0,18.9902,18.9902,18.9677,18.9677,14400.0
2012-12-11 13:10:00,25.31,25.32,25.3,25.31,18100.0,18.9677,18.9752,18.9602,18.9677,18100.0
2012-12-11 13:15:00,25.31,25.32,25.28,25.31,79500.0,18.9677,18.9752,18.9452,18.9677,79500.0
2012-12-11 13:20:00,25.31,25.36,25.31,25.35,17500.0,18.9677,19.0051,18.9677,18.9977,17500.0
2012-12-11 13:25:00,25.35,25.37,25.34,25.37,25600.0,18.9977,19.0126,18.9902,19.0126,25600.0
2012-12-11 13:30:00,25.36,25.37,25.34,25.35,19500.0,19.0051,19.0126,18.9902,18.9977,19500.0
2012-12-11 13:35:00,25.35,25.38,25.33,25.35,48600.0,18.9977,19.0201,18.9827,18.9977,48600.0
2012-12-11 13:40:00,25.36,25.36,25.34,25.35,16400.0,19.0051,19.0051,18.9902,18.9977,16400.0
2012-12-11 13:45:00,25.35,25.37,25.34,25.35,26600.0,18.9977,19.0126,18.9902,18.9977,26600.0
2012-12-11 13:50:00,25.35,25.36,25.31,25.31,30400.0,18.9977,19.0051,18.9677,18.9677,30400.0
2012-12-11 13:55:00,25.32,25.35,25.31,25.34,37800.0,18.9752,18.9977,18.9677,18.9902,37800.0
2012-12-11 14:00:00,25.34,25.36,25.32,25.35,45700.0,18.9902,19.0051,18.9752,18.9977,45700.0
2012-12-11 14:05:00,25.35,25.39,25.35,25.39,45000.0,18.9977,19.0276,18.9977,19.0276,45000.0
2012-12-11 14:10:00,25.39,25.42,25.38,25.42,25800.0,19.0276,19.0501,19.0201,19.0501,25800.0
2012-12-11 14:15:00,25.42,25.44,25.4,25.43,55100.0,19.0501,19.0651,19.0351,19.0576,55100.0
2012-12-11 14:20:00,25.42,25.45,25.41,25.45,23500.0,19.0501,19.0726,19.0426,19.0726,23500.0
2012-12-11 14:25:00,25.44,25.46,25.44,25.45,105300.0,19.0651,19.0801,19.0651,19.0726,105300.0
2012-12-11 14:30:00,25.46,25.48,25.44,25.46,71600.0,19.0801,19.0951,19.0651,19.0801,71600.0
2012-12-11 14:35:00,25.45,25.46,25.38,25.42,63400.0,19.0726,19.0801,19.0201,19.0501,63400.0
2012-12-11 14:40:00,25.41,25.42,25.4,25.4,25600.0,19.0426,19.0501,19.0351,19.0351,25600.0
2012-12-11 14:45:00,25.4,25.41,25.36,25.36,167500.0,19.0351,19.0426,19.0051,19.0051,167500.0
2012-12-11 14:50:00,25.36,25.4,25.35,25.4,109700.0,19.0051,19.0351,18.9977,19.0351,109700.0
2012-12-11 14:55:00,25.39,25.4,25.33,25.33,97800.0,19.0276,19.0351,18.9827,18.9827,97800.0
2012-12-11 15:00:00,25.33,25.34,25.31,25.31,60500.0,18.9827,18.9902,18.9677,18.9677,60500.0
2012-12-11 15:05:00,25.31,25.32,25.24,25.27,118200.0,18.9677,18.9752,18.9152,18.9377,118200.0
2012-12-11 15:10:00,25.28,25.31,25.27,25.3,74500.0,18.9452,18.9677,18.9377,18.9602,74500.0
2012-12-11 15:15:00,25.3,25.33,25.3,25.31,93400.0,18.9602,18.9827,18.9602,18.9677,93400.0
2012-12-11 15:20:00,25.31,25.36,25.31,25.35,129000.0,18.9677,19.0051,18.9677,18.9977,129000.0
2012-12-11 15:25:00,25.36,25.36,25.32,25.34,73800.0,19.0051,19.0051,18.9752,18.9902,73800.0
2012-12-11 15:30:00,25.34,25.39,25.34,25.37,65000.0,18.9902,19.0276,18.9902,19.0126,65000.0
2012-12-11 15:35:00,25.38,25.41,25.35,25.39,176900.0,19.0201,19.0426,18.9977,19.0276,176900.0
2012-12-11 15:40:00,25.39,25.42,25.38,25.39,152000.0,19.0276,19.0501,19.0201,19.0276,152000.0
2012-12-11 15:45:00,25.4,25.4,25.38,25.4,101200.0,19.0351,19.0351,19.0201,19.0351,101200.0
2012-12-11 15:50:00,25.39,25.42,25.39,25.42,189900.0,19.0276,19.0501,19.0276,19.0501,189900.0
2012-12-11 15:55:00,25.42,25.47,25.39,25.44,394100.0,19.0501,19.0876,19.0276,19.0651,394100.0
2012-12-12 09:30:00,25.54,25.7,25.46,25.7,235900.0,19.14,19.26,19.0801,19.26,235900.0
2012-12-12 09:35:00,25.67,25.72,25.59,25.64,290400.0,19.2375,19.2749,19.1775,19.215,290400.0
2012-12-12 09:40:00,25.64,25.71,25.56,25.56,120700.0,19.215,19.2674,19.155,19.155,120700.0
2012-12-12 09:45:00,25.56,25.58,25.48,25.56,167300.0,19.155,19.17,19.0951,19.155,167300.0
2012-12-12 09:50:00,25.57,25.59,25.52,25.53,143700.0,19.1625,19.1775,19.1251,19.1325,143700.0
2012-12-12 09:55:00,25.52,25.57,25.44,25.57,96400.0,19.1251,19.1625,19.0651,19.1625,96400.0
2012-12-12 10:00:00,25.56,25.63,25.55,25.62,155400.0,19.155,19.2075,19.1475,19.2,155400.0
2012-12-12 10:05:00,25.62,25.63,25.57,25.62,98700.0,19.2,19.2075,19.1625,19.2,98700.0
2012-12-12 10:10:00,25.63,25.64,25.6,25.61,63300.0,19.2075,19.215,19.185,19.1925,63300.0
2012-12-12 10:15:00,25.61,25.63,25.59,25.63,79800.0,19.1925,19.2075,19.1775,19.2075,79800.0
2012-12-12 10:20:00,25.63,25.65,25.62,25.65,62800.0,19.2075,19.2225,19.2,19.2225,62800.0
2012-12-12 10:25:00,25.64,25.65,25.63,25.64,41900.0,19.215,19.2225,19.2075,19.215,41900.0
2012-12-12 10:30:00,25.64,25.7,25.63,25.64,112100.0,19.215,19.26,19.2075,19.215,112100.0
2012-12-12 10:35:00,25.64,25.64,25.62,25.63,47200.0,19.215,19.215,19.2,19.2075,47200.0
2012-12-12 10:40:00,25.63,25.64,25.61,25.63,52600.0,19.2075,19.215,19.1925,19.2075,52600.0
2012-12-12 10:45:00,25.63,25.64,25.57,25.57,43900.0,19.2075,19.215,19.1625,19.1625,43900.0
2012-12-12 10:50:00,25.57,25.61,25.56,25.56,47500.0,19.1625,19.1925,19.155,19.155,47500.0
2012-12-12 10:55:00,25.57,25.59,25.56,25.58,48700.0,19.1625,19.1775,19.155,19.17,48700.0
2012-12-12 11:00:00,25.58,25.61,25.57,25.61,128100.0,19.17,19.1925,19.1625,19.1925,128100.0
2012-12-12 11:05:00,25.61,25.61,25.56,25.56,81900.0,19.1925,19.1925,19.155,19.155,81900.0
2012-12-12 11:10:00,25.57,25.59,25.56,25.59,34500.0,19.1625,19.1775,19.155,19.1775,34500.0
2012-12-12 11:15:00,25.58,25.59,25.57,25.59,57700.0,19.17,19.1775,19.1625,19.1775,57700.0
2012-12-12 11:20:00,25.59,25.61,25.57,25.58,103000.0,19.1775,19.1925,19.1625,19.17,103000.0
2012-12-12 11:25:00,25.59,25.67,25.59,25.66,139200.0,19.1775,19.2375,19.1775,19.23,139200.0
2012-12-12 11:30:00,25.65,25.72,25.65,25.71,76800.0,19.2225,19.2749,19.2225,19.2674,76800.0
2012-12-12 11:35:00,25.72,25.74,25.69,25.73,118300.0,19.2749,19.2899,19.2525,19.2824,118300.0
2012-12-12 11:40:00,25.74,25.75,25.73,25.73,79600.0,19.2899,19.2974,19.2824,19.2824,79600.0
2012-12-12 11:45:00,25.73,25.74,25.7,25.72,55600.0,19.2824,19.2899,19.26,19.2749,55600.0
2012-12-12 11:50:00,25.72,25.75,25.71,25.74,70400.0,19.2749,19.2974,19.2674,19.2899,70400.0
2012-12-12 11:55:00,25.74,25.75,25.72,25.74,41100.0,19.2899,19.2974,19.2749,19.2899,41100.0
2012-12-12 12:00:00,25.74,25.78,25.74,25.78,63800.0,19.2899,19.3199,19.2899,19.3199,63800.0
2012-12-12 12:05:00,25.78,25.81,25.77,25.79,80700.0,19.3199,19.3424,19.3124,19.3274,80700.0
2012-12-12 12:10:00,25.79,25.86,25.78,25.84,84100.0,19.3274,19.3799,19.3199,19.3649,84100.0
2012-12-12 12:15:00,25.84,25.85,25.79,25.8,37900.0,19.3649,19.3724,19.3274,19.3349,37900.0
2012-12-12 12:20:00,25.81,25.88,25.8,25.87,89800.0,19.3424,19.3948,19.3349,19.3874,89800.0
2012-12-12 12:25:00,25.86,25.88,25.81,25.83,101100.0,19.3799,19.3948,19.3424,19.3574,101100.0
2012-12-12 12:30:00,25.83,25.87,25.79,25.84,93900.0,19.3574,19.3874,19.3274,19.3649,93900.0
2012-12-12 12:35:00,25.85,25.89,25.82,25.88,58200.0,19.3724,19.4023,19.3499,19.3948,58200.0
2012-12-12 12:40:00,25.89,25.9,25.86,25.89,63300.0,19.4023,19.4098,19.3799,19.4023,63300.0
2012-12-12 12:45:00,25.89,25.97,25.89,25.92,158400.0,19.4023,19.4623,19.4023,19.4248,158400.0
2012-12-12 12:50:00,25.91,25.97,25.9,25.96,95000.0,19.4173,19.4623,19.4098,19.4548,95000.0
2012-12-12 12:55:00,25.96,25.98,25.92,25.96,93600.0,19.4548,19.4698,19.4248,19.4548,93600.0
2012-12-12 13:00:00,25.96,25.99,25.94,25.98,82000.0,19.4548,19.4773,19.4398,19.4698,82000.0
2012-12-12 13:05:00,25.98,26.06,25.97,26.06,159500.0,19.4698,19.5297,19.4623,19.5297,159500.0
2012-12-12 13:10:00,26.05,26.07,25.93,25.97,236400.0,19.5222,19.5372,19.4323,19.4623,236400.0
2012-12-12 13:15:00,25.97,25.98,25.91,25.91,105200.0,19.4623,19.4698,19.4173,19.4173,105200.0
2012-12-12 13:20:00,25.91,26.01,25.9,25.99,53000.0,19.4173,19.4923,19.4098,19.4773,53000.0
2012-12-12 13:25:00,26.0,26.01,25.97,26.0,60600.0,19.4848,19.4923,19.4623,19.4848,60600.0
2012-12-12 13:30:00,25.99,26.0,25.95,25.95,57100.0,19.4773,19.4848,19.4473,19.4473,57100.0
2012-12-12 13:35:00,25.95,25.96,25.93,25.95,102500.0,19.4473,19.4548,19.4323,19.4473,102500.0
2012-12-12 13:40:00,25.95,25.96,25.92,25.94,74800.0,19.4473,19.4548,19.4248,19.4398,74800.0
2012-12-12 13:45:00,25.95,25.95,25.87,25.87,100300.0,19.4473,19.4473,19.3874,19.3874,100300.0
2012-12-12 13:50:00,25.87,25.88,25.86,25.87,61600.0,19.3874,19.3948,19.3799,19.3874,61600.0
2012-12-12 13:55:00,25.87,25.88,25.82,25.85,41400.0,19.3874,19.3948,19.3499,19.3724,41400.0
2012-12-12 14:00:00,25.85,25.86,25.83,25.84,31100.0,19.3724,19.3799,19.3574,19.3649,31100.0
2012-12-12 14:05:00,25.84,25.87,25.84,25.87,32600.0,19.3649,19.3874,19.3649,19.3874,32600.0
2012-12-12 14:10:00,25.87,25.87,25.78,25.8,135300.0,19.3874,19.3874,19.3199,19.3349,135300.0
2012-12-12 14:15:00,25.8,25.8,25.79,25.8,41300.0,19.3349,19.3349,19.3274,19.3349,41300.0
2012-12-12 14:20:00,25.8,25.8,25.76,25.79,78200.0,19.3349,19.3349,19.3049,19.3274,78200.0
2012-12-12 14:25:00,25.79,25.8,25.73,25.8,64200.0,19.3274,19.3349,19.2824,19.3349,64200.0
2012-12-12 14:30:00,25.8,25.8,25.76,25.78,75100.0,19.3349,19.3349,19.3049,19.3199,75100.0
2012-12-12 14:35:00,25.78,25.8,25.76,25.77,92800.0,19.3199,19.3349,19.3049,19.3124,92800.0
2012-12-12 14:40:00,25.76,25.78,25.75,25.78,39900.0,19.3049,19.3199,19.2974,19.3199,39900.0
2012-12-12 14:45:00,25.78,25.85,25.77,25.85,47500.0,19.3199,19.3724,19.3124,19.3724,47500.0
2012-12-12 14:50:00,25.85,25.85,25.79,25.79,57000.0,19.3724,19.3724,19.3274,19.3274,57000.0
2012-12-12 14:55:00,25.8,25.82,25.76,25.79,44800.0,19.3349,19.3499,19.3049,19.3274,44800.0
2012-12-12 15:00:00,25.79,25.79,25.71,25.73,69700.0,19.3274,19.3274,19.2674,19.2824,69700.0
2012-12-12 15:05:00,25.73,25.79,25.73,25.77,84600.0,19.2824,19.3274,19.2824,19.3124,84600.0
2012-12-12 15:10:00,25.77,25.8,25.69,25.69,90500.0,19.3124,19.3349,19.2525,19.2525,90500.0
2012-12-12 15:15:00,25.68,25.79,25.68,25.78,69800.0,19.245,19.3274,19.245,19.3199,69800.0
2012-12-12 15:20:00,25.78,25.79,25.71,25.74,93900.0,19.3199,19.3274,19.2674,19.2899,93900.0
2012-12-12 15:25:00,25.74,25.75,25.63,25.68,105800.0,19.2899,19.2974,19.2075,19.245,105800.0
2012-12-12 15:30:00,25.67,25.72,25.63,25.64,160900.0,19.2375,19.2749,19.2075,19.215,160900.0
2012-12-12 15:35:00,25.65,25.65,25.57,25.58,88900.0,19.2225,19.2225,19.1625,19.17,88900.0
2012-12-12 15:40:00,25.58,25.59,25.55,25.55,128900.0,19.17,19.1775,19.1475,19.1475,128900.0
2012-12-12 15:45:00,25.56,25.56,25.51,25.54,360400.0,19.155,19.155,19.1176,19.14,360400.0
2012-12-12 15:50:00,25.54,25.57,25.53,25.57,155900.0,19.14,19.1625,19.1325,19.1625,155900.0
2012-12-12 15:55:00,25.57,25.63,25.57,25.62,339700.0,19.1625,19.2075,19.1625,19.2,339700.0
2012-12-13 09:30:00,25.56,25.63,25.45,25.63,149700.0,19.155,19.2075,19.0726,19.2075,149700.0
2012-12-13 09:35:00,25.63,25.82,25.63,25.81,101100.0,19.2075,19.3499,19.2075,19.3424,101100.0
2012-12-13 09:40:00,25.82,25.83,25.6,25.66,139800.0,19.3499,19.3574,19.185,19.23,139800.0
2012-12-13 09:45:00,25.66,25.72,25.62,25.62,109100.0,19.23,19.2749,19.2,19.2,109100.0
2012-12-13 09:50:00,25.62,25.68,25.17,25.21,410200.0,19.2,19.245,18.8628,18.8927,410200.0
2012-12-13 09:55:00,25.21,25.48,24.9,25.39,711500.0,18.8927,19.0951,18.6604,19.0276,711500.0
2012-12-13 10:00:00,25.39,25.39,25.16,25.3,222300.0,19.0276,19.0276,18.8553,18.9602,222300.0
2012-12-13 10:05:00,25.3,25.38,25.29,25.34,123700.0,18.9602,19.0201,18.9527,18.9902,123700.0
2012-12-13 10:10:00,25.34,25.43,25.25,25.25,145300.0,18.9902,19.0576,18.9227,18.9227,145300.0
2012-12-13 10:15:00,25.26,25.35,25.24,25.33,66000.0,18.9302,18.9977,18.9152,18.9827,66000.0
2012-12-13 10:20:00,25.34,25.39,25.3,25.39,59700.0,18.9902,19.0276,18.9602,19.0276,59700.0
2012-12-13 10:25:00,25.39,25.45,25.35,25.45,166100.0,19.0276,19.0726,18.9977,19.0726,166100.0
2012-12-13 10:30:00,25.44,25.45,25.32,25.34,61700.0,19.0651,19.0726,18.9752,18.9902,61700.0
2012-12-13 10:35:00,25.35,25.42,25.35,25.41,44700.0,18.9977,19.0501,18.9977,19.0426,44700.0
2012-12-13 10:40:00,25.4,25.42,25.39,25.39,87000.0,19.0351,19.0501,19.0276,19.0276,87000.0
2012-12-13 10:45:00,25.39,25.42,25.38,25.4,65000.0,19.0276,19.0501,19.0201,19.0351,65000.0
2012-12-13 10:50:00,25.4,25.41,25.37,25.37,13500.0,19.0351,19.0426,19.0126,19.0126,13500.0
2012-12-13 10:55:00,25.37,25.38,25.32,25.35,55600.0,19.0126,19.0201,18.9752,18.9977,55600.0
2012-12-13 11:00:00,25.34,25.36,25.33,25.34,19200.0,18.9902,19.0051,18.9827,18.9902,19200.0
2012-12-13 11:05:00,25.34,25.34,25.25,25.27,86300.0,18.9902,18.9902,18.9227,18.9377,86300.0
2012-12-13 11:10:00,25.28,25.29,25.2,25.22,55500.0,18.9452,18.9527,18.8852,18.9002,55500.0
2012-12-13 11:15:00,25.21,25.21,25.16,25.2,184400.0,18.8927,18.8927,18.8553,18.8852,184400.0
2012-12-13 11:20:00,25.21,25.21,25.17,25.2,90200.0,18.8927,18.8927,18.8628,18.8852,90200.0
2012-12-13 11:25:00,25.21,25.24,25.18,25.21,149000.0,18.8927,18.9152,18.8703,18.8927,149000.0
2012-12-13 11:30:00,25.21,25.27,25.17,25.27,101100.0,18.8927,18.9377,18.8628,18.9377,101100.0
2012-12-13 11:35:00,25.27,25.29,25.24,25.26,29400.0,18.9377,18.9527,18.9152,18.9302,29400.0
2012-12-13 11:40:00,25.25,25.25,25.23,25.24,36200.0,18.9227,18.9227,18.9077,18.9152,36200.0
2012-12-13 11:45:00,25.24,25.24,25.2,25.21,52600.0,18.9152,18.9152,18.8852,18.8927,52600.0
2012-12-13 11:50:00,25.21,25.25,25.21,25.24,70700.0,18.8927,18.9227,18.8927,18.9152,70700.0
2012-12-13 11:55:00,25.24,25.32,25.23,25.3,134500.0,18.9152,18.9752,18.9077,18.9602,134500.0
2012-12-13 12:00:00,25.3,25.33,25.29,25.31,33400.0,18.9602,18.9827,18.9527,18.9677,33400.0
2012-12-13 12:05:00,25.3,25.4,25.29,25.33,236200.0,18.9602,19.0351,18.9527,18.9827,236200.0
2012-12-13 12:10:00,25.32,25.33,25.27,25.27,34400.0,18.9752,18.9827,18.9377,18.9377,34400.0
2012-12-13 12:15:00,25.27,25.27,25.19,25.23,65100.0,18.9377,18.9377,18.8777,18.9077,65100.0
2012-12-13 12:20:00,25.23,25.24,25.21,25.21,56700.0,18.9077,18.9152,18.8927,18.8927,56700.0
2012-12-13 12:25:00,25.2,25.24,25.19,25.21,92000.0,18.8852,18.9152,18.8777,18.8927,92000.0
2012-12-13 12:30:00,25.2,25.21,25.17,25.2,73200.0,18.8852,18.8927,18.8628,18.8852,73200.0
2012-12-13 12:35:00,25.2,25.2,25.15,25.15,21700.0,18.8852,18.8852,18.8478,18.8478,21700.0
2012-12-13 12:40:00,25.15,25.15,25.09,25.1,106200.0,18.8478,18.8478,18.8028,18.8103,106200.0
2012-12-13 12:45:00,25.1,25.11,25.08,25.1,82800.0,18.8103,18.8178,18.7953,18.8103,82800.0
2012-12-13 12:50:00,25.1,25.12,25.09,25.11,72100.0,18.8103,18.8253,18.8028,18.8178,72100.0
2012-12-13 12:55:00,25.11,25.12,25.09,25.1,32600.0,18.8178,18.8253,18.8028,18.8103,32600.0
2012-12-13 13:00:00,25.1,25.12,25.1,25.1,20700.0,18.8103,18.8253,18.8103,18.8103,20700.0
2012-12-13 13:05:00,25.11,25.12,25.09,25.11,27900.0,18.8178,18.8253,18.8028,18.8178,27900.0
2012-12-13 13:10:00,25.12,25.12,25.08,25.11,75400.0,18.8253,18.8253,18.7953,18.8178,75400.0
2012-12-13 13:15:00,25.1,25.11,25.09,25.11,22000.0,18.8103,18.8178,18.8028,18.8178,22000.0
2012-12-13 13:20:00,25.1,25.15,25.1,25.14,29400.0,18.8103,18.8478,18.8103,18.8403,29400.0
2012-12-13 13:25:00,25.14,25.14,25.07,25.07,65100.0,18.8403,18.8403,18.7878,18.7878,65100.0
2012-12-13 13:30:00,25.08,25.09,25.08,25.09,20700.0,18.7953,18.8028,18.7953,18.8028,20700.0
2012-12-13 13:35:00,25.09,25.09,25.07,25.08,37900.0,18.8028,18.8028,18.7878,18.7953,37900.0
2012-12-13 13:40:00,25.08,25.09,25.03,25.03,56400.0,18.7953,18.8028,18.7578,18.7578,56400.0
2012-12-13 13:45:00,25.03,25.04,25.02,25.02,25200.0,18.7578,18.7653,18.7503,18.7503,25200.0
2012-12-13 13:50:00,25.02,25.04,25.0,25.03,65300.0,18.7503,18.7653,18.7354,18.7578,65300.0
2012-12-13 13:55:00,25.03,25.04,25.03,25.03,4700.0,18.7578,18.7653,18.7578,18.7578,4700.0
2012-12-13 14:00:00,25.04,25.13,25.04,25.11,102900.0,18.7653,18.8328,18.7653,18.8178,102900.0
2012-12-13 14:05:00,25.1,25.11,25.07,25.08,63900.0,18.8103,18.8178,18.7878,18.7953,63900.0
2012-12-13 14:10:00,25.07,25.09,25.06,25.07,32200.0,18.7878,18.8028,18.7803,18.7878,32200.0
2012-12-13 14:15:00,25.06,25.06,25.02,25.05,65000.0,18.7803,18.7803,18.7503,18.7728,65000.0
2012-12-13 14:20:00,25.04,25.1,25.04,25.09,94000.0,18.7653,18.8103,18.7653,18.8028,94000.0
2012-12-13 14:25:00,25.09,25.12,25.09,25.12,27800.0,18.8028,18.8253,18.8028,18.8253,27800.0
2012-12-13 14:30:00,25.12,25.15,25.1,25.15,33900.0,18.8253,18.8478,18.8103,18.8478,33900.0
2012-12-13 14:35:00,25.15,25.16,25.09,25.09,44900.0,18.8478,18.8553,18.8028,18.8028,44900.0
2012-12-13 14:40:00,25.08,25.15,25.08,25.13,64800.0,18.7953,18.8478,18.7953,18.8328,64800.0
2012-12-13 14:45:00,25.14,25.17,25.11,25.15,80000.0,18.8403,18.8628,18.8178,18.8478,80000.0
2012-12-13 14:50:00,25.14,25.15,25.1,25.13,60900.0,18.8403,18.8478,18.8103,18.8328,60900.0
2012-12-13 14:55:00,25.13,25.15,25.11,25.13,89400.0,18.8328,18.8478,18.8178,18.8328,89400.0
2012-12-13 15:00:00,25.12,25.15,25.11,25.15,30400.0,18.8253,18.8478,18.8178,18.8478,30400.0
2012-12-13 15:05:00,25.15,25.15,25.1,25.12,97700.0,18.8478,18.8478,18.8103,18.8253,97700.0
2012-12-13 15:10:00,25.13,25.13,25.08,25.09,48300.0,18.8328,18.8328,18.7953,18.8028,48300.0
2012-12-13 15:15:00,25.09,25.14,25.09,25.13,56100.0,18.8028,18.8403,18.8028,18.8328,56100.0
2012-12-13 15:20:00,25.13,25.18,25.12,25.15,74700.0,18.8328,18.8703,18.8253,18.8478,74700.0
2012-12-13 15:25:00,25.16,25.16,25.14,25.14,50700.0,18.8553,18.8553,18.8403,18.8403,50700.0
2012-12-13 15:30:00,25.14,25.16,25.11,25.16,173800.0,18.8403,18.8553,18.8178,18.8553,173800.0
2012-12-13 15:35:00,25.16,25.26,25.14,25.25,193900.0,18.8553,18.9302,18.8403,18.9227,193900.0
2012-12-13 15:40:00,25.25,25.3,25.24,25.27,96600.0,18.9227,18.9602,18.9152,18.9377,96600.0
2012-12-13 15:45:00,25.26,25.27,25.21,25.23,129400.0,18.9302,18.9377,18.8927,18.9077,129400.0
2012-12-13 15:50:00,25.23,25.23,25.19,25.2,195800.0,18.9077,18.9077,18.8777,18.8852,195800.0
2012-12-13 15:55:00,25.2,25.2,25.12,25.13,426400.0,18.8852,18.8852,18.8253,18.8328,426400.0
2012-12-14 09:30:00,25.08,25.11,25.0,25.01,204200.0,18.7953,18.8178,18.7354,18.7429,204200.0
2012-12-14 09:35:00,25.0,25.05,24.97,25.04,179300.0,18.7354,18.7728,18.7129,18.7653,179300.0
2012-12-14 09:40:00,25.04,25.04,24.99,25.01,164100.0,18.7653,18.7653,18.7279,18.7429,164100.0
2012-12-14 09:45:00,25.0,25.09,24.99,25.02,97500.0,18.7354,18.8028,18.7279,18.7503,97500.0
2012-12-14 09:50:00,25.02,25.03,24.94,24.95,130300.0,18.7503,18.7578,18.6904,18.6979,130300.0
2012-12-14 09:55:00,24.94,24.98,24.91,24.91,244400.0,18.6904,18.7204,18.6679,18.6679,244400.0
2012-12-14 10:00:00,24.9,24.93,24.84,24.92,171700.0,18.6604,18.6829,18.6155,18.6754,171700.0
2012-12-14 10:05:00,24.91,24.91,24.84,24.84,76400.0,18.6679,18.6679,18.6155,18.6155,76400.0
2012-12-14 10:10:00,24.84,24.86,24.77,24.82,248500.0,18.6155,18.6304,18.563,18.6005,248500.0
2012-12-14 10:15:00,24.82,24.83,24.8,24.83,132900.0,18.6005,18.608,18.5855,18.608,132900.0
2012-12-14 10:20:00,24.83,24.84,24.79,24.82,220800.0,18.608,18.6155,18.578,18.6005,220800.0
2012-12-14 10:25:00,24.83,24.84,24.78,24.78,80500.0,18.608,18.6155,18.5705,18.5705,80500.0
2012-12-14 10:30:00,24.79,24.8,24.72,24.73,209800.0,18.578,18.5855,18.5255,18.533,209800.0
2012-12-14 10:35:00,24.74,24.77,24.72,24.74,133500.0,18.5405,18.563,18.5255,18.5405,133500.0
2012-12-14 10:40:00,24.75,24.76,24.74,24.75,92200.0,18.548,18.5555,18.5405,18.548,92200.0
2012-12-14 10:45:00,24.76,24.82,24.75,24.82,98700.0,18.5555,18.6005,18.548,18.6005,98700.0
2012-12-14 10:50:00,24.82,24.82,24.76,24.76,56300.0,18.6005,18.6005,18.5555,18.5555,56300.0
2012-12-14 10:55:00,24.76,24.78,24.75,24.75,45800.0,18.5555,18.5705,18.548,18.548,45800.0
2012-12-14 11:00:00,24.76,24.76,24.75,24.76,63100.0,18.5555,18.5555,18.548,18.5555,63100.0
2012-12-14 11:05:00,24.75,24.79,24.75,24.79,80400.0,18.548,18.578,18.548,18.578,80400.0
2012-12-14 11:10:00,24.78,24.79,24.75,24.75,100400.0,18.5705,18.578,18.548,18.548,100400.0
2012-12-14 11:15:00,24.76,24.77,24.75,24.75,138000.0,18.5555,18.563,18.548,18.548,138000.0
2012-12-14 11:20:00,24.75,24.76,24.65,24.66,164200.0,18.548,18.5555,18.4731,18.4806,164200.0
2012-12-14 11:25:00,24.65,24.69,24.65,24.68,151800.0,18.4731,18.503,18.4731,18.4955,151800.0
2012-12-14 11:30:00,24.68,24.68,24.59,24.61,148100.0,18.4955,18.4955,18.4281,18.4431,148100.0
2012-12-14 11:35:00,24.62,24.64,24.61,24.64,94400.0,18.4506,18.4656,18.4431,18.4656,94400.0
2012-12-14 11:40:00,24.63,24.66,24.63,24.66,57400.0,18.4581,18.4806,18.4581,18.4806,57400.0
2012-12-14 11:45:00,24.66,24.73,24.65,24.7,106800.0,18.4806,18.533,18.4731,18.5105,106800.0
2012-12-14 11:50:00,24.7,24.71,24.68,24.68,35400.0,18.5105,18.518,18.4955,18.4955,35400.0
2012-12-14 11:55:00,24.68,24.71,24.68,24.69,49700.0,18.4955,18.518,18.4955,18.503,49700.0
2012-12-14 12:00:00,24.7,24.71,24.68,24.69,45200.0,18.5105,18.518,18.4955,18.503,45200.0
2012-12-14 12:05:00,24.7,24.72,24.69,24.71,41600.0,18.5105,18.5255,18.503,18.518,41600.0
2012-12-14 12:10:00,24.7,24.71,24.7,24.7,27500.0,18.5105,18.518,18.5105,18.5105,27500.0
2012-12-14 12:15:00,24.7,24.73,24.7,24.7,72000.0,18.5105,18.533,18.5105,18.5105,72000.0
2012-12-14 12:20:00,24.71,24.71,24.69,24.7,20600.0,18.518,18.518,18.503,18.5105,20600.0
2012-12-14 12:25:00,24.69,24.7,24.69,24.69,20900.0,18.503,18.5105,18.503,18.503,20900.0
2012-12-14 12:30:00,24.69,24.7,24.69,24.69,19300.0,18.503,18.5105,18.503,18.503,19300.0
2012-12-14 12:35:00,24.69,24.7,24.69,24.69,17300.0,18.503,18.5105,18.503,18.503,17300.0
2012-12-14 12:40:00,24.69,24.7,24.68,24.69,27200.0,18.503,18.5105,18.4955,18.503,27200.0
2012-12-14 12:45:00,24.68,24.7,24.68,24.68,71200.0,18.4955,18.5105,18.4955,18.4955,71200.0
2012-12-14 12:50:00,24.68,24.7,24.68,24.7,58900.0,18.4955,18.5105,18.4955,18.5105,58900.0
2012-12-14 12:55:00,24.7,24.7,24.68,24.68,21500.0,18.5105,18.5105,18.4955,18.4955,21500.0
2012-12-14 13:00:00,24.68,24.69,24.65,24.65,56000.0,18.4955,18.503,18.4731,18.4731,56000.0
2012-12-14 13:05:00,24.65,24.66,24.65,24.65,50600.0,18.4731,18.4806,18.4731,18.4731,50600.0
2012-12-14 13:10:00,24.65,24.66,24.61,24.62,88300.0,18.4731,18.4806,18.4431,18.4506,88300.0
2012-12-14 13:15:00,24.62,24.64,24.61,24.63,85700.0,18.4506,18.4656,18.4431,18.4581,85700.0
2012-12-14 13:20:00,24.64,24.64,24.61,24.61,64500.0,18.4656,18.4656,18.4431,18.4431,64500.0
2012-12-14 13:25:00,24.61,24.62,24.6,24.6,23600.0,18.4431,18.4506,18.4356,18.4356,23600.0
2012-12-14 13:30:00,24.6,24.62,24.59,24.61,102500.0,18.4356,18.4506,18.4281,18.4431,102500.0
2012-12-14 13:35:00,24.61,24.63,24.6,24.62,91300.0,18.4431,18.4581,18.4356,18.4506,91300.0
2012-12-14 13:40:00,24.62,24.62,24.56,24.56,61500.0,18.4506,18.4506,18.4056,18.4056,61500.0
2012-12-14 13:45:00,24.56,24.59,24.56,24.58,86400.0,18.4056,18.4281,18.4056,18.4206,86400.0
2012-12-14 13:50:00,24.58,24.59,24.58,24.59,40300.0,18.4206,18.4281,18.4206,18.4281,40300.0
2012-12-14 13:55:00,24.59,24.59,24.58,24.59,37900.0,18.4281,18.4281,18.4206,18.4281,37900.0
2012-12-14 14:00:00,24.59,24.59,24.56,24.59,130600.0,18.4281,18.4281,18.4056,18.4281,130600.0
2012-12-14 14:05:00,24.59,24.59,24.58,24.58,26400.0,18.4281,18.4281,18.4206,18.4206,26400.0
2012-12-14 14:10:00,24.58,24.59,24.58,24.58,24200.0,18.4206,18.4281,18.4206,18.4206,24200.0
2012-12-14 14:15:00,24.58,24.6,24.57,24.57,117000.0,18.4206,18.4356,18.4131,18.4131,117000.0
2012-12-14 14:20:00,24.57,24.58,24.55,24.55,43000.0,18.4131,18.4206,18.3981,18.3981,43000.0
2012-12-14 14:25:00,24.56,24.56,24.55,24.55,29000.0,18.4056,18.4056,18.3981,18.3981,29000.0
2012-12-14 14:30:00,24.55,24.56,24.55,24.55,81400.0,18.3981,18.4056,18.3981,18.3981,81400.0
2012-12-14 14:35:00,24.55,24.56,24.47,24.47,247300.0,18.3981,18.4056,18.3382,18.3382,247300.0
2012-12-14 14:40:00,24.47,24.49,24.43,24.44,185000.0,18.3382,18.3532,18.3082,18.3157,185000.0
2012-12-14 14:45:00,24.44,24.53,24.43,24.52,86300.0,18.3157,18.3831,18.3082,18.3756,86300.0
2012-12-14 14:50:00,24.51,24.54,24.51,24.54,43700.0,18.3681,18.3906,18.3681,18.3906,43700.0
2012-12-14 14:55:00,24.54,24.55,24.48,24.48,84700.0,18.3906,18.3981,18.3457,18.3457,84700.0
2012-12-14 15:00:00,24.49,24.49,24.45,24.47,103400.0,18.3532,18.3532,18.3232,18.3382,103400.0
2012-12-14 15:05:00,24.48,24.48,24.4,24.41,102100.0,18.3457,18.3457,18.2857,18.2932,102100.0
2012-12-14 15:10:00,24.41,24.49,24.4,24.48,91100.0,18.2932,18.3532,18.2857,18.3457,91100.0
2012-12-14 15:15:00,24.48,24.49,24.47,24.48,40700.0,18.3457,18.3532,18.3382,18.3457,40700.0
2012-12-14 15:20:00,24.49,24.49,24.48,24.49,57500.0,18.3532,18.3532,18.3457,18.3532,57500.0
2012-12-14 15:25:00,24.49,24.5,24.44,24.49,151100.0,18.3532,18.3607,18.3157,18.3532,151100.0
2012-12-14 15:30:00,24.49,24.57,24.48,24.55,174600.0,18.3532,18.4131,18.3457,18.3981,174600.0
2012-12-14 15:35:00,24.55,24.68,24.55,24.66,300100.0,18.3981,18.4955,18.3981,18.4806,300100.0
2012-12-14 15:40:00,24.66,24.7,24.61,24.69,327400.0,18.4806,18.5105,18.4431,18.503,327400.0
2012-12-14 15:45:00,24.69,24.69,24.66,24.67,549000.0,18.503,18.503,18.4806,18.4881,549000.0
2012-12-14 15:50:00,24.67,24.68,24.57,24.6,467500.0,18.4881,18.4955,18.4131,18.4356,467500.0
2012-12-14 15:55:00,24.6,24.63,24.54,24.6,559400.0,18.4356,18.4581,18.3906,18.4356,559400.0
2012-12-17 09:30:00,24.67,24.82,24.66,24.82,162200.0,18.4881,18.6005,18.4806,18.6005,162200.0
2012-12-17 09:35:00,24.82,24.82,24.71,24.75,139800.0,18.6005,18.6005,18.518,18.548,139800.0
2012-12-17 09:40:00,24.75,24.77,24.71,24.72,109300.0,18.548,18.563,18.518,18.5255,109300.0
2012-12-17 09:45:00,24.73,24.74,24.69,24.71,115100.0,18.533,18.5405,18.503,18.518,115100.0
2012-12-17 09:50:00,24.72,24.76,24.69,24.73,90800.0,18.5255,18.5555,18.503,18.533,90800.0
2012-12-17 09:55:00,24.72,24.75,24.67,24.67,72500.0,18.5255,18.548,18.4881,18.4881,72500.0
2012-12-17 10:00:00,24.68,24.7,24.66,24.68,79500.0,18.4955,18.5105,18.4806,18.4955,79500.0
2012-12-17 10:05:00,24.67,24.68,24.65,24.68,69900.0,18.4881,18.4955,18.4731,18.4955,69900.0
2012-12-17 10:10:00,24.68,24.74,24.68,24.71,99600.0,18.4955,18.5405,18.4955,18.518,99600.0
2012-12-17 10:15:00,24.72,24.73,24.68,24.72,60000.0,18.5255,18.533,18.4955,18.5255,60000.0
2012-12-17 10:20:00,24.73,24.77,24.69,24.75,94700.0,18.533,18.563,18.503,18.548,94700.0
2012-12-17 10:25:00,24.75,24.77,24.72,24.74,115800.0,18.548,18.563,18.5255,18.5405,115800.0
2012-12-17 10:30:00,24.75,24.75,24.71,24.74,112800.0,18.548,18.548,18.518,18.5405,112800.0
2012-12-17 10:35:00,24.74,24.78,24.73,24.75,57300.0,18.5405,18.5705,18.533,18.548,57300.0
2012-12-17 10:40:00,24.75,24.75,24.71,24.73,45700.0,18.548,18.548,18.518,18.533,45700.0
2012-12-17 10:45:00,24.72,24.77,24.69,24.72,117500.0,18.5255,18.563,18.503,18.5255,117500.0
2012-12-17 10:50:00,24.73,24.79,24.73,24.78,43900.0,18.533,18.578,18.533,18.5705,43900.0
2012-12-17 10:55:00,24.78,24.78,24.74,24.75,136500.0,18.5705,18.5705,18.5405,18.548,136500.0
2012-12-17 11:00:00,24.74,24.75,24.71,24.72,89400.0,18.5405,18.548,18.518,18.5255,89400.0
2012-12-17 11:05:00,24.71,24.71,24.69,24.69,91000.0,18.518,18.518,18.503,18.503,91000.0
2012-12-17 11:10:00,24.69,24.7,24.68,24.68,32200.0,18.503,18.5105,18.4955,18.4955,32200.0
2012-12-17 11:15:00,24.68,24.71,24.68,24.71,97400.0,18.4955,18.518,18.4955,18.518,97400.0
2012-12-17 11:20:00,24.71,24.71,24.68,24.69,44300.0,18.518,18.518,18.4955,18.503,44300.0
2012-12-17 11:25:00,24.68,24.69,24.65,24.65,39100.0,18.4955,18.503,18.4731,18.4731,39100.0
2012-12-17 11:30:00,24.65,24.7,24.65,24.69,53300.0,18.4731,18.5105,18.4731,18.503,53300.0
2012-12-17 11:35:00,24.69,24.7,24.65,24.66,56100.0,18.503,18.5105,18.4731,18.4806,56100.0
2012-12-17 11:40:00,24.67,24.76,24.67,24.71,74000.0,18.4881,18.5555,18.4881,18.518,74000.0
2012-12-17 11:45:00,24.72,24.74,24.71,24.74,35400.0,18.5255,18.5405,18.518,18.5405,35400.0
2012-12-17 11:50:00,24.73,24.74,24.71,24.73,57300.0,18.533,18.5405,18.518,18.533,57300.0
2012-12-17 11:55:00,24.73,24.75,24.73,24.75,87100.0,18.533,18.548,18.533,18.548,87100.0
2012-12-17 12:00:00,24.75,24.76,24.73,24.76,25700.0,18.548,18.5555,18.533,18.5555,25700.0
2012-12-17 12:05:00,24.76,24.81,24.75,24.8,80000.0,18.5555,18.593,18.548,18.5855,80000.0
2012-12-17 12:10:00,24.8,24.8,24.79,24.79,17900.0,18.5855,18.5855,18.578,18.578,17900.0
2012-12-17 12:15:00,24.8,24.8,24.75,24.75,78100.0,18.5855,18.5855,18.548,18.548,78100.0
2012-12-17 12:20:00,24.76,24.76,24.74,24.75,36200.0,18.5555,18.5555,18.5405,18.548,36200.0
2012-12-17 12:25:00,24.76,24.76,24.75,24.75,28900.0,18.5555,18.5555,18.548,18.548,28900.0
2012-12-17 12:30:00,24.75,24.76,24.75,24.75,42200.0,18.548,18.5555,18.548,18.548,42200.0
2012-12-17 12:35:00,24.75,24.76,24.75,24.76,32600.0,18.548,18.5555,18.548,18.5555,32600.0
2012-12-17 12:40:00,24.76,24.76,24.75,24.75,17200.0,18.5555,18.5555,18.548,18.548,17200.0
2012-12-17 12:45:00,24.76,24.76,24.75,24.75,29800.0,18.5555,18.5555,18.548,18.548,29800.0
2012-12-17 12:50:00,24.76,24.79,24.76,24.79,79600.0,18.5555,18.578,18.5555,18.578,79600.0
2012-12-17 12:55:00,24.8,24.8,24.79,24.79,27400.0,18.5855,18.5855,18.578,18.578,27400.0
2012-12-17 13:00:00,24.79,24.8,24.78,24.78,59800.0,18.578,18.5855,18.5705,18.5705,59800.0
2012-12-17 13:05:00,24.78,24.79,24.78,24.78,14300.0,18.5705,18.578,18.5705,18.5705,14300.0
2012-12-17 13:10:00,24.78,24.84,24.78,24.84,119900.0,18.5705,18.6155,18.5705,18.6155,119900.0
2012-12-17 13:15:00,24.83,24.84,24.8,24.81,54000.0,18.608,18.6155,18.5855,18.593,54000.0
2012-12-17 13:20:00,24.8,24.86,24.8,24.84,63600.0,18.5855,18.6304,18.5855,18.6155,63600.0
2012-12-17 13:25:00,24.85,24.85,24.83,24.84,37400.0,18.6229,18.6229,18.608,18.6155,37400.0
2012-12-17 13:30:00,24.84,24.85,24.83,24.84,69500.0,18.6155,18.6229,18.608,18.6155,69500.0
2012-12-17 13:35:00,24.85,24.85,24.84,24.85,38700.0,18.6229,18.6229,18.6155,18.6229,38700.0
2012-12-17 13:40:00,24.85,24.85,24.8,24.81,105700.0,18.6229,18.6229,18.5855,18.593,105700.0
2012-12-17 13:45:00,24.82,24.82,24.79,24.82,87200.0,18.6005,18.6005,18.578,18.6005,87200.0
2012-12-17 13:50:00,24.82,24.84,24.81,24.81,35200.0,18.6005,18.6155,18.593,18.593,35200.0
2012-12-17 13:55:00,24.82,24.82,24.79,24.79,35000.0,18.6005,18.6005,18.578,18.578,35000.0
2012-12-17 14:00:00,24.79,24.89,24.79,24.85,116900.0,18.578,18.6529,18.578,18.6229,116900.0
2012-12-17 14:05:00,24.85,24.85,24.81,24.82,40300.0,18.6229,18.6229,18.593,18.6005,40300.0
2012-12-17 14:10:00,24.82,24.83,24.8,24.83,41900.0,18.6005,18.608,18.5855,18.608,41900.0
2012-12-17 14:15:00,24.82,24.83,24.81,24.82,17500.0,18.6005,18.608,18.593,18.6005,17500.0
2012-12-17 14:20:00,24.81,24.82,24.78,24.82,59200.0,18.593,18.6005,18.5705,18.6005,59200.0
2012-12-17 14:25:00,24.83,24.83,24.82,24.83,19000.0,18.608,18.608,18.6005,18.608,19000.0
2012-12-17 14:30:00,24.83,24.83,24.81,24.81,34000.0,18.608,18.608,18.593,18.593,34000.0
2012-12-17 14:35:00,24.81,24.82,24.77,24.77,51000.0,18.593,18.6005,18.563,18.563,51000.0
2012-12-17 14:40:00,24.77,24.8,24.77,24.77,61200.0,18.563,18.5855,18.563,18.563,61200.0
2012-12-17 14:45:00,24.77,24.78,24.73,24.73,105700.0,18.563,18.5705,18.533,18.533,105700.0
2012-12-17 14:50:00,24.73,24.75,24.7,24.7,71000.0,18.533,18.548,18.5105,18.5105,71000.0
2012-12-17 14:55:00,24.71,24.75,24.69,24.72,61300.0,18.518,18.548,18.503,18.5255,61300.0
2012-12-17 15:00:00,24.73,24.77,24.73,24.76,75100.0,18.533,18.563,18.533,18.5555,75100.0
2012-12-17 15:05:00,24.77,24.78,24.75,24.77,81600.0,18.563,18.5705,18.548,18.563,81600.0
2012-12-17 15:10:00,24.77,24.78,24.72,24.74,116600.0,18.563,18.5705,18.5255,18.5405,116600.0
2012-12-17 15:15:00,24.73,24.74,24.73,24.74,25900.0,18.533,18.5405,18.533,18.5405,25900.0
2012-12-17 15:20:00,24.73,24.76,24.73,24.74,72600.0,18.533,18.5555,18.533,18.5405,72600.0
2012-12-17 15:25:00,24.74,24.78,24.74,24.76,74000.0,18.5405,18.5705,18.5405,18.5555,74000.0
2012-12-17 15:30:00,24.76,24.79,24.75,24.77,82900.0,18.5555,18.578,18.548,18.563,82900.0
2012-12-17 15:35:00,24.77,24.82,24.77,24.82,79600.0,18.563,18.6005,18.563,18.6005,79600.0
2012-12-17 15:40:00,24.82,24.85,24.81,24.85,109400.0,18.6005,18.6229,18.593,18.6229,109400.0
2012-12-17 15:45:00,24.85,24.87,24.84,24.85,182800.0,18.6229,18.6379,18.6155,18.6229,182800.0
2012-12-17 15:50:00,24.85,24.9,24.84,24.88,277900.0,18.6229,18.6604,18.6155,18.6454,277900.0
2012-12-17 15:55:00,24.89,24.89,24.8,24.85,486000.0,18.6529,18.6529,18.5855,18.6229,486000.0
2012-12-18 09:30:00,24.98,25.0,24.9,24.92,127800.0,18.7204,18.7354,18.6604,18.6754,127800.0
2012-12-18 09:35:00,24.93,24.93,24.88,24.89,101400.0,18.6829,18.6829,18.6454,18.6529,101400.0
2012-12-18 09:40:00,24.89,24.95,24.88,24.88,98200.0,18.6529,18.6979,18.6454,18.6454,98200.0
2012-12-18 09:45:00,24.88,24.97,24.88,24.9,212400.0,18.6454,18.7129,18.6454,18.6604,212400.0
2012-12-18 09:50:00,24.9,24.92,24.89,24.9,143500.0,18.6604,18.6754,18.6529,18.6604,143500.0
2012-12-18 09:55:00,24.89,24.91,24.84,24.85,214500.0,18.6529,18.6679,18.6155,18.6229,214500.0
2012-12-18 10:00:00,24.85,24.94,24.82,24.88,255600.0,18.6229,18.6904,18.6005,18.6454,255600.0
2012-12-18 10:05:00,24.87,24.87,24.8,24.84,105000.0,18.6379,18.6379,18.5855,18.6155,105000.0
2012-12-18 10:10:00,24.85,24.91,24.85,24.9,381000.0,18.6229,18.6679,18.6229,18.6604,381000.0
2012-12-18 10:15:00,24.9,24.93,24.88,24.89,170600.0,18.6604,18.6829,18.6454,18.6529,170600.0
2012-12-18 10:20:00,24.89,24.93,24.89,24.91,114300.0,18.6529,18.6829,18.6529,18.6679,114300.0
2012-12-18 10:25:00,24.92,25.07,24.91,25.03,209200.0,18.6754,18.7878,18.6679,18.7578,209200.0
2012-12-18 10:30:00,25.04,25.07,25.02,25.03,102300.0,18.7653,18.7878,18.7503,18.7578,102300.0
2012-12-18 10:35:00,25.03,25.06,25.0,25.04,76400.0,18.7578,18.7803,18.7354,18.7653,76400.0
2012-12-18 10:40:00,25.05,25.07,25.05,25.06,87800.0,18.7728,18.7878,18.7728,18.7803,87800.0
2012-12-18 10:45:00,25.07,25.18,25.07,25.17,285400.0,18.7878,18.8703,18.7878,18.8628,285400.0
2012-12-18 10:50:00,25.17,25.28,25.16,25.25,280600.0,18.8628,18.9452,18.8553,18.9227,280600.0
2012-12-18 10:55:00,25.26,25.28,25.22,25.23,155700.0,18.9302,18.9452,18.9002,18.9077,155700.0
2012-12-18 11:00:00,25.26,25.28,25.22,25.27,215600.0,18.9302,18.9452,18.9002,18.9377,215600.0
2012-12-18 11:05:00,25.27,25.43,25.27,25.41,224100.0,18.9377,19.0576,18.9377,19.0426,224100.0
2012-12-18 11:10:00,25.4,25.42,25.38,25.39,171200.0,19.0351,19.0501,19.0201,19.0276,171200.0
2012-12-18 11:15:00,25.39,25.44,25.39,25.42,160800.0,19.0276,19.0651,19.0276,19.0501,160800.0
2012-12-18 11:20:00,25.41,25.44,25.4,25.43,104300.0,19.0426,19.0651,19.0351,19.0576,104300.0
2012-12-18 11:25:00,25.43,25.47,25.37,25.38,219300.0,19.0576,19.0876,19.0126,19.0201,219300.0
2012-12-18 11:30:00,25.39,25.4,25.36,25.39,64500.0,19.0276,19.0351,19.0051,19.0276,64500.0
2012-12-18 11:35:00,25.39,25.44,25.38,25.4,79300.0,19.0276,19.0651,19.0201,19.0351,79300.0
2012-12-18 11:40:00,25.41,25.48,25.41,25.47,88900.0,19.0426,19.0951,19.0426,19.0876,88900.0
2012-12-18 11:45:00,25.47,25.47,25.4,25.43,74300.0,19.0876,19.0876,19.0351,19.0576,74300.0
2012-12-18 11:50:00,25.43,25.43,25.38,25.39,52700.0,19.0576,19.0576,19.0201,19.0276,52700.0
2012-12-18 11:55:00,25.38,25.38,25.35,25.38,42100.0,19.0201,19.0201,18.9977,19.0201,42100.0
2012-12-18 12:00:00,25.37,25.39,25.35,25.35,70600.0,19.0126,19.0276,18.9977,18.9977,70600.0
2012-12-18 12:05:00,25.35,25.36,25.33,25.34,106900.0,18.9977,19.0051,18.9827,18.9902,106900.0
2012-12-18 12:10:00,25.33,25.34,25.32,25.33,38600.0,18.9827,18.9902,18.9752,18.9827,38600.0
2012-12-18 12:15:00,25.33,25.33,25.28,25.28,94900.0,18.9827,18.9827,18.9452,18.9452,94900.0
2012-12-18 12:20:00,25.28,25.31,25.28,25.31,104600.0,18.9452,18.9677,18.9452,18.9677,104600.0
2012-12-18 12:25:00,25.31,25.32,25.29,25.29,84200.0,18.9677,18.9752,18.9527,18.9527,84200.0
2012-12-18 12:30:00,25.3,25.32,25.29,25.31,55500.0,18.9602,18.9752,18.9527,18.9677,55500.0
2012-12-18 12:35:00,25.31,25.38,25.31,25.37,187000.0,18.9677,19.0201,18.9677,19.0126,187000.0
2012-12-18 12:40:00,25.37,25.43,25.37,25.38,89000.0,19.0126,19.0576,19.0126,19.0201,89000.0
2012-12-18 12:45:00,25.38,25.39,25.34,25.36,79300.0,19.0201,19.0276,18.9902,19.0051,79300.0
2012-12-18 12:50:00,25.36,25.36,25.31,25.33,57400.0,19.0051,19.0051,18.9677,18.9827,57400.0
2012-12-18 12:55:00,25.33,25.34,25.31,25.33,48900.0,18.9827,18.9902,18.9677,18.9827,48900.0
2012-12-18 13:00:00,25.33,25.33,25.3,25.33,62400.0,18.9827,18.9827,18.9602,18.9827,62400.0
2012-12-18 13:05:00,25.33,25.34,25.32,25.33,45300.0,18.9827,18.9902,18.9752,18.9827,45300.0
2012-12-18 13:10:00,25.34,25.35,25.31,25.31,63800.0,18.9902,18.9977,18.9677,18.9677,63800.0
2012-12-18 13:15:00,25.31,25.31,25.26,25.27,102900.0,18.9677,18.9677,18.9302,18.9377,102900.0
2012-12-18 13:20:00,25.27,25.28,25.23,25.25,89000.0,18.9377,18.9452,18.9077,18.9227,89000.0
2012-12-18 13:25:00,25.25,25.26,25.23,25.25,67100.0,18.9227,18.9302,18.9077,18.9227,67100.0
2012-12-18 13:30:00,25.25,25.29,25.24,25.27,67100.0,18.9227,18.9527,18.9152,18.9377,67100.0
2012-12-18 13:35:00,25.28,25.34,25.27,25.28,115700.0,18.9452,18.9902,18.9377,18.9452,115700.0
2012-12-18 13:40:00,25.29,25.31,25.28,25.3,43600.0,18.9527,18.9677,18.9452,18.9602,43600.0
2012-12-18 13:45:00,25.29,25.3,25.28,25.29,44800.0,18.9527,18.9602,18.9452,18.9527,44800.0
2012-12-18 13:50:00,25.28,25.28,25.23,25.24,103500.0,18.9452,18.9452,18.9077,18.9152,103500.0
2012-12-18 13:55:00,25.25,25.25,25.22,25.24,85300.0,18.9227,18.9227,18.9002,18.9152,85300.0
2012-12-18 14:00:00,25.24,25.26,25.21,25.25,67500.0,18.9152,18.9302,18.8927,18.9227,67500.0
2012-12-18 14:05:00,25.25,25.28,25.25,25.26,51100.0,18.9227,18.9452,18.9227,18.9302,51100.0
2012-12-18 14:10:00,25.27,25.3,25.26,25.27,70200.0,18.9377,18.9602,18.9302,18.9377,70200.0
2012-12-18 14:15:00,25.27,25.33,25.25,25.33,139300.0,18.9377,18.9827,18.9227,18.9827,139300.0
2012-12-18 14:20:00,25.32,25.33,25.26,25.28,57700.0,18.9752,18.9827,18.9302,18.9452,57700.0
2012-12-18 14:25:00,25.27,25.31,25.27,25.28,42900.0,18.9377,18.9677,18.9377,18.9452,42900.0
2012-12-18 14:30:00,25.28,25.33,25.28,25.32,49800.0,18.9452,18.9827,18.9452,18.9752,49800.0
2012-12-18 14:35:00,25.31,25.36,25.28,25.36,71300.0,18.9677,19.0051,18.9452,19.0051,71300.0
2012-12-18 14:40:00,25.36,25.36,25.32,25.35,53700.0,19.0051,19.0051,18.9752,18.9977,53700.0
2012-12-18 14:45:00,25.35,25.36,25.34,25.36,31300.0,18.9977,19.0051,18.9902,19.0051,31300.0
2012-12-18 14:50:00,25.36,25.39,25.35,25.36,145800.0,19.0051,19.0276,18.9977,19.0051,145800.0
2012-12-18 14:55:00,25.36,25.38,25.36,25.38,40700.0,19.0051,19.0201,19.0051,19.0201,40700.0
2012-12-18 15:00:00,25.38,25.42,25.34,25.35,180300.0,19.0201,19.0501,18.9902,18.9977,180300.0
2012-12-18 15:05:00,25.35,25.38,25.34,25.36,111100.0,18.9977,19.0201,18.9902,19.0051,111100.0
2012-12-18 15:10:00,25.35,25.37,25.33,25.36,63900.0,18.9977,19.0126,18.9827,19.0051,63900.0
2012-12-18 15:15:00,25.36,25.37,25.35,25.36,53700.0,19.0051,19.0126,18.9977,19.0051,53700.0
2012-12-18 15:20:00,25.36,25.39,25.34,25.34,63900.0,19.0051,19.0276,18.9902,18.9902,63900.0
2012-12-18 15:25:00,25.34,25.38,25.33,25.38,50400.0,18.9902,19.0201,18.9827,19.0201,50400.0
2012-12-18 15:30:00,25.37,25.4,25.34,25.36,75600.0,19.0126,19.0351,18.9902,19.0051,75600.0
2012-12-18 15:35:00,25.36,25.44,25.36,25.44,162600.0,19.0051,19.0651,19.0051,19.0651,162600.0
2012-12-18 15:40:00,25.44,25.45,25.4,25.45,175400.0,19.0651,19.0726,19.0351,19.0726,175400.0
2012-12-18 15:45:00,25.44,25.46,25.38,25.44,176900.0,19.0651,19.0801,19.0201,19.0651,176900.0
2012-12-18 15:50:00,25.44,25.5,25.43,25.5,199200.0,19.0651,19.1101,19.0576,19.1101,199200.0
2012-12-18 15:55:00,25.5,25.54,25.46,25.5,421600.0,19.1101,19.14,19.0801,19.1101,421600.0
2012-12-19 09:30:00,27.44,27.66,27.21,27.56,3209400.0,20.5639,20.7288,20.3916,20.6539,3209400.0
2012-12-19 09:35:00,27.56,27.74,27.5,27.6,1385600.0,20.6539,20.7888,20.6089,20.6838,1385600.0
2012-12-19 09:40:00,27.61,27.69,27.5,27.57,1286600.0,20.6913,20.7513,20.6089,20.6614,1286600.0
2012-12-19 09:45:00,27.57,27.64,27.38,27.39,972200.0,20.6614,20.7138,20.519,20.5265,972200.0
2012-12-19 09:50:00,27.4,27.46,27.09,27.09,1209200.0,20.534,20.5789,20.3016,20.3016,1209200.0
2012-12-19 09:55:00,27.1,27.25,27.08,27.11,1087300.0,20.3091,20.4215,20.2941,20.3166,1087300.0
2012-12-19 10:00:00,27.11,27.3,27.11,27.17,896000.0,20.3166,20.459,20.3166,20.3616,896000.0
2012-12-19 10:05:00,27.18,27.23,27.12,27.2,698500.0,20.3691,20.4066,20.3241,20.3841,698500.0
2012-12-19 10:10:00,27.19,27.2,27.04,27.06,639900.0,20.3766,20.3841,20.2642,20.2792,639900.0
2012-12-19 10:15:00,27.06,27.09,26.86,26.9,1310700.0,20.2792,20.3016,20.1293,20.1592,1310700.0
2012-12-19 10:20:00,26.89,27.04,26.89,26.99,951800.0,20.1518,20.2642,20.1518,20.2267,951800.0
2012-12-19 10:25:00,26.99,27.39,26.98,27.31,1527300.0,20.2267,20.5265,20.2192,20.4665,1527300.0
2012-12-19 10:30:00,27.31,27.34,27.23,27.29,636700.0,20.4665,20.489,20.4066,20.4515,636700.0
2012-12-19 10:35:00,27.29,27.44,27.23,27.36,881100.0,20.4515,20.5639,20.4066,20.504,881100.0
2012-12-19 10:40:00,27.36,27.5,27.3,27.47,799000.0,20.504,20.6089,20.459,20.5864,799000.0
2012-12-19 10:45:00,27.47,27.6,27.44,27.55,1652900.0,20.5864,20.6838,20.5639,20.6464,1652900.0
2012-12-19 10:50:00,27.55,27.59,27.5,27.57,1022000.0,20.6464,20.6763,20.6089,20.6614,1022000.0
2012-12-19 10:55:00,27.58,27.73,27.57,27.62,1492900.0,20.6688,20.7813,20.6614,20.6988,1492900.0
2012-12-19 11:00:00,27.62,27.7,27.57,27.67,520500.0,20.6988,20.7588,20.6614,20.7363,520500.0
2012-12-19 11:05:00,27.68,27.78,27.67,27.77,992500.0,20.7438,20.8187,20.7363,20.8112,992500.0
2012-12-19 11:10:00,27.77,27.91,27.74,27.78,1252000.0,20.8112,20.9162,20.7888,20.8187,1252000.0
2012-12-19 11:15:00,27.77,27.87,27.73,27.82,470200.0,20.8112,20.8862,20.7813,20.8487,470200.0
2012-12-19 11:20:00,27.83,27.84,27.73,27.77,442600.0,20.8562,20.8637,20.7813,20.8112,442600.0
2012-12-19 11:25:00,27.77,27.78,27.69,27.69,659500.0,20.8112,20.8187,20.7513,20.7513,659500.0
2012-12-19 11:30:00,27.69,27.73,27.66,27.66,386600.0,20.7513,20.7813,20.7288,20.7288,386600.0
2012-12-19 11:35:00,27.67,27.73,27.66,27.69,324900.0,20.7363,20.7813,20.7288,20.7513,324900.0
2012-12-19 11:40:00,27.69,27.73,27.6,27.61,409800.0,20.7513,20.7813,20.6838,20.6913,409800.0
2012-12-19 11:45:00,27.61,27.63,27.52,27.62,510600.0,20.6913,20.7063,20.6239,20.6988,510600.0
2012-12-19 11:50:00,27.62,27.68,27.58,27.66,341000.0,20.6988,20.7438,20.6688,20.7288,341000.0
2012-12-19 11:55:00,27.66,27.67,27.59,27.59,200200.0,20.7288,20.7363,20.6763,20.6763,200200.0
2012-12-19 12:00:00,27.58,27.61,27.54,27.57,316200.0,20.6688,20.6913,20.6389,20.6614,316200.0
2012-12-19 12:05:00,27.57,27.61,27.52,27.56,465400.0,20.6614,20.6913,20.6239,20.6539,465400.0
2012-12-19 12:10:00,27.57,27.58,27.51,27.55,335300.0,20.6614,20.6688,20.6164,20.6464,335300.0
2012-12-19 12:15:00,27.55,27.62,27.54,27.58,216700.0,20.6464,20.6988,20.6389,20.6688,216700.0
2012-12-19 12:20:00,27.58,27.59,27.53,27.58,202900.0,20.6688,20.6763,20.6314,20.6688,202900.0
2012-12-19 12:25:00,27.59,27.62,27.55,27.55,159400.0,20.6763,20.6988,20.6464,20.6464,159400.0
2012-12-19 12:30:00,27.55,27.55,27.51,27.53,286200.0,20.6464,20.6464,20.6164,20.6314,286200.0
2012-12-19 12:35:00,27.53,27.58,27.52,27.57,107600.0,20.6314,20.6688,20.6239,20.6614,107600.0
2012-12-19 12:40:00,27.57,27.6,27.52,27.58,261700.0,20.6614,20.6838,20.6239,20.6688,261700.0
2012-12-19 12:45:00,27.59,27.61,27.53,27.55,241500.0,20.6763,20.6913,20.6314,20.6464,241500.0
2012-12-19 12:50:00,27.54,27.55,27.51,27.51,119500.0,20.6389,20.6464,20.6164,20.6164,119500.0
2012-12-19 12:55:00,27.52,27.53,27.5,27.53,357200.0,20.6239,20.6314,20.6089,20.6314,357200.0
2012-12-19 13:00:00,27.52,27.55,27.5,27.52,187100.0,20.6239,20.6464,20.6089,20.6239,187100.0
2012-12-19 13:05:00,27.52,27.54,27.5,27.51,218000.0,20.6239,20.6389,20.6089,20.6164,218000.0
2012-12-19 13:10:00,27.52,27.53,27.51,27.52,120700.0,20.6239,20.6314,20.6164,20.6239,120700.0
2012-12-19 13:15:00,27.52,27.52,27.4,27.5,309500.0,20.6239,20.6239,20.534,20.6089,309500.0
2012-12-19 13:20:00,27.5,27.5,27.41,27.44,302800.0,20.6089,20.6089,20.5414,20.5639,302800.0
2012-12-19 13:25:00,27.44,27.46,27.33,27.38,486500.0,20.5639,20.5789,20.4815,20.519,486500.0
2012-12-19 13:30:00,27.38,27.41,27.36,27.4,180800.0,20.519,20.5414,20.504,20.534,180800.0
2012-12-19 13:35:00,27.41,27.41,27.37,27.39,98100.0,20.5414,20.5414,20.5115,20.5265,98100.0
2012-12-19 13:40:00,27.39,27.39,27.3,27.34,347300.0,20.5265,20.5265,20.459,20.489,347300.0
2012-12-19 13:45:00,27.34,27.35,27.25,27.29,321200.0,20.489,20.4965,20.4215,20.4515,321200.0
2012-12-19 13:50:00,27.28,27.29,27.2,27.21,366700.0,20.444,20.4515,20.3841,20.3916,366700.0
2012-12-19 13:55:00,27.22,27.37,27.21,27.3,367300.0,20.3991,20.5115,20.3916,20.459,367300.0
2012-12-19 14:00:00,27.3,27.34,27.21,27.26,167600.0,20.459,20.489,20.3916,20.429,167600.0
2012-12-19 14:05:00,27.26,27.31,27.24,27.29,326600.0,20.429,20.4665,20.414,20.4515,326600.0
2012-12-19 14:10:00,27.29,27.3,27.25,27.28,339700.0,20.4515,20.459,20.4215,20.444,339700.0
2012-12-19 14:15:00,27.28,27.29,27.2,27.25,369300.0,20.444,20.4515,20.3841,20.4215,369300.0
2012-12-19 14:20:00,27.25,27.31,27.23,27.25,322900.0,20.4215,20.4665,20.4066,20.4215,322900.0
2012-12-19 14:25:00,27.24,27.26,27.14,27.17,1057300.0,20.414,20.429,20.3391,20.3616,1057300.0
2012-12-19 14:30:00,27.16,27.22,27.11,27.2,318600.0,20.3541,20.3991,20.3166,20.3841,318600.0
2012-12-19 14:35:00,27.21,27.26,27.17,27.18,297500.0,20.3916,20.429,20.3616,20.3691,297500.0
2012-12-19 14:40:00,27.18,27.18,27.12,27.14,350400.0,20.3691,20.3691,20.3241,20.3391,350400.0
2012-12-19 14:45:00,27.14,27.2,27.1,27.1,263500.0,20.3391,20.3841,20.3091,20.3091,263500.0
2012-12-19 14:50:00,27.1,27.14,27.09,27.13,223200.0,20.3091,20.3391,20.3016,20.3316,223200.0
2012-12-19 14:55:00,27.13,27.18,27.08,27.18,294000.0,20.3316,20.3691,20.2941,20.3691,294000.0
2012-12-19 15:00:00,27.18,27.2,27.16,27.19,203600.0,20.3691,20.3841,20.3541,20.3766,203600.0
2012-12-19 15:05:00,27.2,27.2,27.13,27.18,323100.0,20.3841,20.3841,20.3316,20.3691,323100.0
2012-12-19 15:10:00,27.18,27.18,27.1,27.11,307900.0,20.3691,20.3691,20.3091,20.3166,307900.0
2012-12-19 15:15:00,27.11,27.14,27.05,27.05,455200.0,20.3166,20.3391,20.2717,20.2717,455200.0
2012-12-19 15:20:00,27.06,27.06,27.04,27.05,175600.0,20.2792,20.2792,20.2642,20.2717,175600.0
2012-12-19 15:25:00,27.05,27.19,27.05,27.18,505100.0,20.2717,20.3766,20.2717,20.3691,505100.0
2012-12-19 15:30:00,27.18,27.27,27.18,27.27,472900.0,20.3691,20.4365,20.3691,20.4365,472900.0
2012-12-19 15:35:00,27.27,27.32,27.25,27.28,435400.0,20.4365,20.474,20.4215,20.444,435400.0
2012-12-19 15:40:00,27.29,27.31,27.22,27.3,316800.0,20.4515,20.4665,20.3991,20.459,316800.0
2012-12-19 15:45:00,27.3,27.35,27.27,27.3,400100.0,20.459,20.4965,20.4365,20.459,400100.0
2012-12-19 15:50:00,27.3,27.3,27.17,27.2,570200.0,20.459,20.459,20.3616,20.3841,570200.0
2012-12-19 15:55:00,27.2,27.25,27.18,27.19,984700.0,20.3841,20.4215,20.3691,20.3766,984700.0
2012-12-20 09:30:00,27.0,27.17,26.87,26.92,590700.0,20.2342,20.3616,20.1368,20.1742,590700.0
2012-12-20 09:35:00,26.91,27.05,26.9,27.04,216700.0,20.1667,20.2717,20.1592,20.2642,216700.0
2012-12-20 09:40:00,27.04,27.09,26.9,26.93,199700.0,20.2642,20.3016,20.1592,20.1817,199700.0
2012-12-20 09:45:00,26.94,27.16,26.87,27.14,313700.0,20.1892,20.3541,20.1368,20.3391,313700.0
2012-12-20 09:50:00,27.14,27.19,27.1,27.11,226800.0,20.3391,20.3766,20.3091,20.3166,226800.0
2012-12-20 09:55:00,27.11,27.19,27.05,27.15,233900.0,20.3166,20.3766,20.2717,20.3466,233900.0
2012-12-20 10:00:00,27.15,27.39,27.15,27.26,392500.0,20.3466,20.5265,20.3466,20.429,392500.0
2012-12-20 10:05:00,27.26,27.42,27.23,27.35,186100.0,20.429,20.5489,20.4066,20.4965,186100.0
2012-12-20 10:10:00,27.34,27.45,27.33,27.42,155000.0,20.489,20.5714,20.4815,20.5489,155000.0
2012-12-20 10:15:00,27.41,27.48,27.37,27.39,196500.0,20.5414,20.5939,20.5115,20.5265,196500.0
2012-12-20 10:20:00,27.4,27.42,27.35,27.39,168800.0,20.534,20.5489,20.4965,20.5265,168800.0
2012-12-20 10:25:00,27.4,27.43,27.38,27.38,271700.0,20.534,20.5564,20.519,20.519,271700.0
2012-12-20 10:30:00,27.37,27.4,27.25,27.28,199800.0,20.5115,20.534,20.4215,20.444,199800.0
2012-12-20 10:35:00,27.28,27.29,27.26,27.28,110600.0,20.444,20.4515,20.429,20.444,110600.0
2012-12-20 10:40:00,27.28,27.35,27.27,27.3,232100.0,20.444,20.4965,20.4365,20.459,232100.0
2012-12-20 10:45:00,27.3,27.36,27.21,27.3,185200.0,20.459,20.504,20.3916,20.459,185200.0
2012-12-20 10:50:00,27.3,27.34,27.29,27.32,77200.0,20.459,20.489,20.4515,20.474,77200.0
2012-12-20 10:55:00,27.31,27.32,27.29,27.29,83100.0,20.4665,20.474,20.4515,20.4515,83100.0
2012-12-20 11:00:00,27.3,27.3,27.26,27.3,128200.0,20.459,20.459,20.429,20.459,128200.0
2012-12-20 11:05:00,27.3,27.32,27.28,27.3,125000.0,20.459,20.474,20.444,20.459,125000.0
2012-12-20 11:10:00,27.3,27.3,27.27,27.28,87200.0,20.459,20.459,20.4365,20.444,87200.0
2012-12-20 11:15:00,27.27,27.28,27.14,27.16,181000.0,20.4365,20.444,20.3391,20.3541,181000.0
2012-12-20 11:20:00,27.16,27.19,27.14,27.15,148700.0,20.3541,20.3766,20.3391,20.3466,148700.0
2012-12-20 11:25:00,27.14,27.15,27.1,27.13,107100.0,20.3391,20.3466,20.3091,20.3316,107100.0
2012-12-20 11:30:00,27.12,27.2,27.12,27.2,100700.0,20.3241,20.3841,20.3241,20.3841,100700.0
2012-12-20 11:35:00,27.2,27.24,27.19,27.24,129900.0,20.3841,20.414,20.3766,20.414,129900.0
2012-12-20 11:40:00,27.24,27.25,27.23,27.23,58600.0,20.414,20.4215,20.4066,20.4066,58600.0
2012-12-20 11:45:00,27.23,27.23,27.16,27.2,128600.0,20.4066,20.4066,20.3541,20.3841,128600.0
2012-12-20 11:50:00,27.2,27.2,27.13,27.17,84000.0,20.3841,20.3841,20.3316,20.3616,84000.0
2012-12-20 11:55:00,27.17,27.18,27.16,27.17,45400.0,20.3616,20.3691,20.3541,20.3616,45400.0
2012-12-20 12:00:00,27.18,27.2,27.13,27.15,142700.0,20.3691,20.3841,20.3316,20.3466,142700.0
2012-12-20 12:05:00,27.15,27.17,27.13,27.15,141700.0,20.3466,20.3616,20.3316,20.3466,141700.0
2012-12-20 12:10:00,27.15,27.16,27.11,27.12,113700.0,20.3466,20.3541,20.3166,20.3241,113700.0
2012-12-20 12:15:00,27.11,27.13,27.05,27.07,100600.0,20.3166,20.3316,20.2717,20.2866,100600.0
2012-12-20 12:20:00,27.06,27.09,27.03,27.06,68100.0,20.2792,20.3016,20.2567,20.2792,68100.0
2012-12-20 12:25:00,27.06,27.12,27.05,27.11,67800.0,20.2792,20.3241,20.2717,20.3166,67800.0
2012-12-20 12:30:00,27.11,27.13,27.09,27.11,67700.0,20.3166,20.3316,20.3016,20.3166,67700.0
2012-12-20 12:35:00,27.11,27.16,27.1,27.16,79100.0,20.3166,20.3541,20.3091,20.3541,79100.0
2012-12-20 12:40:00,27.16,27.19,27.11,27.17,107200.0,20.3541,20.3766,20.3166,20.3616,107200.0
2012-12-20 12:45:00,27.17,27.19,27.14,27.14,94900.0,20.3616,20.3766,20.3391,20.3391,94900.0
2012-12-20 12:50:00,27.14,27.19,27.13,27.19,139500.0,20.3391,20.3766,20.3316,20.3766,139500.0
2012-12-20 12:55:00,27.19,27.19,27.15,27.16,47200.0,20.3766,20.3766,20.3466,20.3541,47200.0
2012-12-20 13:00:00,27.17,27.2,27.13,27.14,60600.0,20.3616,20.3841,20.3316,20.3391,60600.0
2012-12-20 13:05:00,27.15,27.18,27.15,27.17,55300.0,20.3466,20.3691,20.3466,20.3616,55300.0
2012-12-20 13:10:00,27.18,27.21,27.15,27.21,38500.0,20.3691,20.3916,20.3466,20.3916,38500.0
2012-12-20 13:15:00,27.2,27.22,27.18,27.19,65000.0,20.3841,20.3991,20.3691,20.3766,65000.0
2012-12-20 13:20:00,27.19,27.21,27.16,27.17,39300.0,20.3766,20.3916,20.3541,20.3616,39300.0
2012-12-20 13:25:00,27.17,27.2,27.17,27.18,55400.0,20.3616,20.3841,20.3616,20.3691,55400.0
2012-12-20 13:30:00,27.18,27.2,27.17,27.19,33300.0,20.3691,20.3841,20.3616,20.3766,33300.0
2012-12-20 13:35:00,27.19,27.24,27.19,27.22,75900.0,20.3766,20.414,20.3766,20.3991,75900.0
2012-12-20 13:40:00,27.21,27.22,27.16,27.18,73700.0,20.3916,20.3991,20.3541,20.3691,73700.0
2012-12-20 13:45:00,27.18,27.23,27.18,27.22,75900.0,20.3691,20.4066,20.3691,20.3991,75900.0
2012-12-20 13:50:00,27.23,27.25,27.21,27.21,91300.0,20.4066,20.4215,20.3916,20.3916,91300.0
2012-12-20 13:55:00,27.21,27.24,27.21,27.24,102000.0,20.3916,20.414,20.3916,20.414,102000.0
2012-12-20 14:00:00,27.23,27.25,27.22,27.25,85100.0,20.4066,20.4215,20.3991,20.4215,85100.0
2012-12-20 14:05:00,27.24,27.25,27.23,27.23,80300.0,20.414,20.4215,20.4066,20.4066,80300.0
2012-12-20 14:10:00,27.23,27.25,27.23,27.25,92600.0,20.4066,20.4215,20.4066,20.4215,92600.0
2012-12-20 14:15:00,27.24,27.3,27.23,27.27,272300.0,20.414,20.459,20.4066,20.4365,272300.0
2012-12-20 14:20:00,27.27,27.29,27.25,27.27,121700.0,20.4365,20.4515,20.4215,20.4365,121700.0
2012-12-20 14:25:00,27.27,27.28,27.24,27.25,73900.0,20.4365,20.444,20.414,20.4215,73900.0
2012-12-20 14:30:00,27.24,27.26,27.22,27.25,83100.0,20.414,20.429,20.3991,20.4215,83100.0
2012-12-20 14:35:00,27.25,27.27,27.24,27.27,95800.0,20.4215,20.4365,20.414,20.4365,95800.0
2012-12-20 14:40:00,27.27,27.27,27.24,27.26,64100.0,20.4365,20.4365,20.414,20.429,64100.0
2012-12-20 14:45:00,27.26,27.31,27.25,27.31,124300.0,20.429,20.4665,20.4215,20.4665,124300.0
2012-12-20 14:50:00,27.3,27.31,27.22,27.24,177200.0,20.459,20.4665,20.3991,20.414,177200.0
2012-12-20 14:55:00,27.25,27.3,27.24,27.29,136600.0,20.4215,20.459,20.414,20.4515,136600.0
2012-12-20 15:00:00,27.29,27.3,27.24,27.28,249100.0,20.4515,20.459,20.414,20.444,249100.0
2012-12-20 15:05:00,27.27,27.29,27.26,27.26,99300.0,20.4365,20.4515,20.429,20.429,99300.0
2012-12-20 15:10:00,27.26,27.29,27.26,27.28,123200.0,20.429,20.4515,20.429,20.444,123200.0
2012-12-20 15:15:00,27.28,27.29,27.21,27.26,189900.0,20.444,20.4515,20.3916,20.429,189900.0
2012-12-20 15:20:00,27.26,27.3,27.26,27.3,140900.0,20.429,20.459,20.429,20.459,140900.0
2012-12-20 15:25:00,27.3,27.33,27.28,27.28,185700.0,20.459,20.4815,20.444,20.444,185700.0
2012-12-20 15:30:00,27.28,27.31,27.27,27.28,154600.0,20.444,20.4665,20.4365,20.444,154600.0
2012-12-20 15:35:00,27.27,27.35,27.27,27.34,212800.0,20.4365,20.4965,20.4365,20.489,212800.0
2012-12-20 15:40:00,27.34,27.34,27.29,27.29,109900.0,20.489,20.489,20.4515,20.4515,109900.0
2012-12-20 15:45:00,27.29,27.3,27.22,27.26,360800.0,20.4515,20.459,20.3991,20.429,360800.0
2012-12-20 15:50:00,27.26,27.34,27.26,27.34,342800.0,20.429,20.489,20.429,20.489,342800.0
2012-12-20 15:55:00,27.34,27.36,27.32,27.34,390500.0,20.489,20.504,20.474,20.489,390500.0
2012-12-21 09:30:00,26.74,26.98,26.54,26.95,524000.0,20.0393,20.2192,19.8895,20.1967,524000.0
2012-12-21 09:35:00,26.93,27.14,26.9,27.13,236500.0,20.1817,20.3391,20.1592,20.3316,236500.0
2012-12-21 09:40:00,27.14,27.14,26.9,26.98,330000.0,20.3391,20.3391,20.1592,20.2192,330000.0
2012-12-21 09:45:00,26.97,27.03,26.9,26.99,169000.0,20.2117,20.2567,20.1592,20.2267,169000.0
2012-12-21 09:50:00,27.0,27.13,27.0,27.05,163900.0,20.2342,20.3316,20.2342,20.2717,163900.0
2012-12-21 09:55:00,27.06,27.12,27.05,27.07,106400.0,20.2792,20.3241,20.2717,20.2866,106400.0
2012-12-21 10:00:00,27.07,27.08,26.92,26.95,176300.0,20.2866,20.2941,20.1742,20.1967,176300.0
2012-12-21 10:05:00,26.96,27.05,26.9,27.02,289500.0,20.2042,20.2717,20.1592,20.2492,289500.0
2012-12-21 10:10:00,27.02,27.14,27.01,27.13,94300.0,20.2492,20.3391,20.2417,20.3316,94300.0
2012-12-21 10:15:00,27.14,27.18,27.07,27.16,175000.0,20.3391,20.3691,20.2866,20.3541,175000.0
2012-12-21 10:20:00,27.16,27.19,27.13,27.18,98900.0,20.3541,20.3766,20.3316,20.3691,98900.0
2012-12-21 10:25:00,27.18,27.27,27.18,27.26,156300.0,20.3691,20.4365,20.3691,20.429,156300.0
2012-12-21 10:30:00,27.26,27.29,27.2,27.26,108900.0,20.429,20.4515,20.3841,20.429,108900.0
2012-12-21 10:35:00,27.25,27.32,27.25,27.3,79300.0,20.4215,20.474,20.4215,20.459,79300.0
2012-12-21 10:40:00,27.3,27.32,27.26,27.29,77400.0,20.459,20.474,20.429,20.4515,77400.0
2012-12-21 10:45:00,27.29,27.38,27.27,27.3,296900.0,20.4515,20.519,20.4365,20.459,296900.0
2012-12-21 10:50:00,27.3,27.34,27.3,27.32,78800.0,20.459,20.489,20.459,20.474,78800.0
2012-12-21 10:55:00,27.31,27.37,27.28,27.34,334600.0,20.4665,20.5115,20.444,20.489,334600.0
2012-12-21 11:00:00,27.34,27.36,27.25,27.26,85600.0,20.489,20.504,20.4215,20.429,85600.0
2012-12-21 11:05:00,27.25,27.25,27.14,27.14,106200.0,20.4215,20.4215,20.3391,20.3391,106200.0
2012-12-21 11:10:00,27.14,27.15,27.13,27.13,78300.0,20.3391,20.3466,20.3316,20.3316,78300.0
2012-12-21 11:15:00,27.12,27.14,27.01,27.02,134300.0,20.3241,20.3391,20.2417,20.2492,134300.0
2012-12-21 11:20:00,27.01,27.11,27.01,27.08,72700.0,20.2417,20.3166,20.2417,20.2941,72700.0
2012-12-21 11:25:00,27.08,27.1,27.03,27.09,105800.0,20.2941,20.3091,20.2567,20.3016,105800.0
2012-12-21 11:30:00,27.08,27.14,27.07,27.11,86500.0,20.2941,20.3391,20.2866,20.3166,86500.0
2012-12-21 11:35:00,27.11,27.19,27.09,27.17,110200.0,20.3166,20.3766,20.3016,20.3616,110200.0
2012-12-21 11:40:00,27.16,27.2,27.16,27.17,32600.0,20.3541,20.3841,20.3541,20.3616,32600.0
2012-12-21 11:45:00,27.16,27.18,27.14,27.17,39400.0,20.3541,20.3691,20.3391,20.3616,39400.0
2012-12-21 11:50:00,27.18,27.22,27.18,27.19,68000.0,20.3691,20.3991,20.3691,20.3766,68000.0
2012-12-21 11:55:00,27.2,27.24,27.19,27.23,49900.0,20.3841,20.414,20.3766,20.4066,49900.0
2012-12-21 12:00:00,27.23,27.25,27.15,27.15,34500.0,20.4066,20.4215,20.3466,20.3466,34500.0
2012-12-21 12:05:00,27.16,27.23,27.15,27.21,47900.0,20.3541,20.4066,20.3466,20.3916,47900.0
2012-12-21 12:10:00,27.21,27.23,27.17,27.18,43000.0,20.3916,20.4066,20.3616,20.3691,43000.0
2012-12-21 12:15:00,27.17,27.22,27.16,27.22,21400.0,20.3616,20.3991,20.3541,20.3991,21400.0
2012-12-21 12:20:00,27.22,27.22,27.16,27.19,45800.0,20.3991,20.3991,20.3541,20.3766,45800.0
2012-12-21 12:25:00,27.2,27.24,27.19,27.21,50000.0,20.3841,20.414,20.3766,20.3916,50000.0
2012-12-21 12:30:00,27.21,27.22,27.2,27.22,30200.0,20.3916,20.3991,20.3841,20.3991,30200.0
2012-12-21 12:35:00,27.22,27.25,27.19,27.21,64800.0,20.3991,20.4215,20.3766,20.3916,64800.0
2012-12-21 12:40:00,27.21,27.24,27.21,27.21,30800.0,20.3916,20.414,20.3916,20.3916,30800.0
2012-12-21 12:45:00,27.21,27.24,27.17,27.19,88800.0,20.3916,20.414,20.3616,20.3766,88800.0
2012-12-21 12:50:00,27.18,27.2,27.13,27.16,64300.0,20.3691,20.3841,20.3316,20.3541,64300.0
2012-12-21 12:55:00,27.16,27.25,27.14,27.24,111700.0,20.3541,20.4215,20.3391,20.414,111700.0
2012-12-21 13:00:00,27.24,27.32,27.23,27.32,147200.0,20.414,20.474,20.4066,20.474,147200.0
2012-12-21 13:05:00,27.32,27.33,27.3,27.3,68500.0,20.474,20.4815,20.459,20.459,68500.0
2012-12-21 13:10:00,27.31,27.32,27.27,27.28,65000.0,20.4665,20.474,20.4365,20.444,65000.0
2012-12-21 13:15:00,27.27,27.28,27.21,27.26,104700.0,20.4365,20.444,20.3916,20.429,104700.0
2012-12-21 13:20:00,27.26,27.3,27.23,27.24,38700.0,20.429,20.459,20.4066,20.414,38700.0
2012-12-21 13:25:00,27.24,27.27,27.21,27.27,19700.0,20.414,20.4365,20.3916,20.4365,19700.0
2012-12-21 13:30:00,27.27,27.27,27.24,27.27,23800.0,20.4365,20.4365,20.414,20.4365,23800.0
2012-12-21 13:35:00,27.26,27.28,27.23,27.25,67100.0,20.429,20.444,20.4066,20.4215,67100.0
2012-12-21 13:40:00,27.25,27.29,27.24,27.25,72100.0,20.4215,20.4515,20.414,20.4215,72100.0
2012-12-21 13:45:00,27.24,27.26,27.23,27.24,19900.0,20.414,20.429,20.4066,20.414,19900.0
2012-12-21 13:50:00,27.24,27.24,27.22,27.23,23600.0,20.414,20.414,20.3991,20.4066,23600.0
2012-12-21 13:55:00,27.23,27.27,27.2,27.27,69900.0,20.4066,20.4365,20.3841,20.4365,69900.0
2012-12-21 14:00:00,27.27,27.3,27.26,27.29,54200.0,20.4365,20.459,20.429,20.4515,54200.0
2012-12-21 14:05:00,27.28,27.29,27.23,27.24,32900.0,20.444,20.4515,20.4066,20.414,32900.0
2012-12-21 14:10:00,27.23,27.25,27.22,27.25,29000.0,20.4066,20.4215,20.3991,20.4215,29000.0
2012-12-21 14:15:00,27.24,27.25,27.2,27.22,42200.0,20.414,20.4215,20.3841,20.3991,42200.0
2012-12-21 14:20:00,27.22,27.23,27.2,27.21,35600.0,20.3991,20.4066,20.3841,20.3916,35600.0
2012-12-21 14:25:00,27.2,27.25,27.2,27.23,27100.0,20.3841,20.4215,20.3841,20.4066,27100.0
2012-12-21 14:30:00,27.22,27.25,27.21,27.25,73200.0,20.3991,20.4215,20.3916,20.4215,73200.0
2012-12-21 14:35:00,27.25,27.25,27.24,27.25,11500.0,20.4215,20.4215,20.414,20.4215,11500.0
2012-12-21 14:40:00,27.25,27.28,27.23,27.27,53600.0,20.4215,20.444,20.4066,20.4365,53600.0
2012-12-21 14:45:00,27.27,27.27,27.22,27.25,92600.0,20.4365,20.4365,20.3991,20.4215,92600.0
2012-12-21 14:50:00,27.25,27.29,27.24,27.29,55300.0,20.4215,20.4515,20.414,20.4515,55300.0
2012-12-21 14:55:00,27.29,27.29,27.26,27.27,29100.0,20.4515,20.4515,20.429,20.4365,29100.0
2012-12-21 15:00:00,27.27,27.27,27.25,27.25,53600.0,20.4365,20.4365,20.4215,20.4215,53600.0
2012-12-21 15:05:00,27.25,27.25,27.24,27.24,57100.0,20.4215,20.4215,20.414,20.414,57100.0
2012-12-21 15:10:00,27.24,27.24,27.22,27.23,30000.0,20.414,20.414,20.3991,20.4066,30000.0
2012-12-21 15:15:00,27.23,27.27,27.22,27.27,97000.0,20.4066,20.4365,20.3991,20.4365,97000.0
2012-12-21 15:20:00,27.27,27.28,27.25,27.27,137800.0,20.4365,20.444,20.4215,20.4365,137800.0
2012-12-21 15:25:00,27.26,27.29,27.21,27.23,225000.0,20.429,20.4515,20.3916,20.4066,225000.0
2012-12-21 15:30:00,27.23,27.34,27.22,27.33,137900.0,20.4066,20.489,20.3991,20.4815,137900.0
2012-12-21 15:35:00,27.33,27.35,27.3,27.32,177300.0,20.4815,20.4965,20.459,20.474,177300.0
2012-12-21 15:40:00,27.32,27.33,27.31,27.33,82400.0,20.474,20.4815,20.4665,20.4815,82400.0
2012-12-21 15:45:00,27.32,27.33,27.31,27.33,152900.0,20.474,20.4815,20.4665,20.4815,152900.0
2012-12-21 15:50:00,27.33,27.34,27.32,27.33,217000.0,20.4815,20.489,20.474,20.4815,217000.0
2012-12-21 15:55:00,27.32,27.33,27.3,27.32,377900.0,20.474,20.4815,20.459,20.474,377900.0
2012-12-24 09:30:00,27.31,27.44,27.31,27.39,213200.0,20.4665,20.5639,20.4665,20.5265,213200.0
2012-12-24 09:35:00,27.4,27.58,27.39,27.58,188800.0,20.534,20.6688,20.5265,20.6688,188800.0
2012-12-24 09:40:00,27.57,27.73,27.54,27.71,174700.0,20.6614,20.7813,20.6389,20.7663,174700.0
2012-12-24 09:45:00,27.71,27.71,27.59,27.63,171100.0,20.7663,20.7663,20.6763,20.7063,171100.0
2012-12-24 09:50:00,27.63,27.71,27.59,27.69,134400.0,20.7063,20.7663,20.6763,20.7513,134400.0
2012-12-24 09:55:00,27.68,27.74,27.67,27.7,180200.0,20.7438,20.7888,20.7363,20.7588,180200.0
2012-12-24 10:00:00,27.7,27.74,27.66,27.68,252200.0,20.7588,20.7888,20.7288,20.7438,252200.0
2012-12-24 10:05:00,27.68,27.73,27.59,27.61,144100.0,20.7438,20.7813,20.6763,20.6913,144100.0
2012-12-24 10:10:00,27.6,27.62,27.56,27.56,109200.0,20.6838,20.6988,20.6539,20.6539,109200.0
2012-12-24 10:15:00,27.55,27.61,27.53,27.57,141100.0,20.6464,20.6913,20.6314,20.6614,141100.0
2012-12-24 10:20:00,27.57,27.57,27.52,27.53,82200.0,20.6614,20.6614,20.6239,20.6314,82200.0
2012-12-24 10:25:00,27.53,27.54,27.49,27.51,82100.0,20.6314,20.6389,20.6014,20.6164,82100.0
2012-12-24 10:30:00,27.52,27.55,27.49,27.54,85900.0,20.6239,20.6464,20.6014,20.6389,85900.0
2012-12-24 10:35:00,27.54,27.57,27.51,27.57,84800.0,20.6389,20.6614,20.6164,20.6614,84800.0
2012-12-24 10:40:00,27.57,27.57,27.54,27.54,92700.0,20.6614,20.6614,20.6389,20.6389,92700.0
2012-12-24 10:45:00,27.54,27.56,27.53,27.54,82000.0,20.6389,20.6539,20.6314,20.6389,82000.0
2012-12-24 10:50:00,27.55,27.58,27.51,27.55,138700.0,20.6464,20.6688,20.6164,20.6464,138700.0
2012-12-24 10:55:00,27.55,27.55,27.5,27.51,107200.0,20.6464,20.6464,20.6089,20.6164,107200.0
2012-12-24 11:00:00,27.51,27.51,27.47,27.48,84500.0,20.6164,20.6164,20.5864,20.5939,84500.0
2012-12-24 11:05:00,27.48,27.48,27.45,27.47,72100.0,20.5939,20.5939,20.5714,20.5864,72100.0
2012-12-24 11:10:00,27.47,27.48,27.46,27.46,55500.0,20.5864,20.5939,20.5789,20.5789,55500.0
2012-12-24 11:15:00,27.47,27.47,27.42,27.43,113900.0,20.5864,20.5864,20.5489,20.5564,113900.0
2012-12-24 11:20:00,27.43,27.44,27.41,27.43,52200.0,20.5564,20.5639,20.5414,20.5564,52200.0
2012-12-24 11:25:00,27.43,27.43,27.41,27.42,40800.0,20.5564,20.5564,20.5414,20.5489,40800.0
2012-12-24 11:30:00,27.42,27.45,27.41,27.43,91400.0,20.5489,20.5714,20.5414,20.5564,91400.0
2012-12-24 11:35:00,27.43,27.45,27.42,27.43,71300.0,20.5564,20.5714,20.5489,20.5564,71300.0
2012-12-24 11:40:00,27.42,27.45,27.42,27.45,48000.0,20.5489,20.5714,20.5489,20.5714,48000.0
2012-12-24 11:45:00,27.45,27.53,27.45,27.53,89100.0,20.5714,20.6314,20.5714,20.6314,89100.0
2012-12-24 11:50:00,27.52,27.56,27.5,27.55,131700.0,20.6239,20.6539,20.6089,20.6464,131700.0
2012-12-24 11:55:00,27.54,27.62,27.54,27.62,98900.0,20.6389,20.6988,20.6389,20.6988,98900.0
2012-12-24 12:00:00,27.62,27.69,27.61,27.63,164300.0,20.6988,20.7513,20.6913,20.7063,164300.0
2012-12-24 12:05:00,27.63,27.67,27.58,27.62,170600.0,20.7063,20.7363,20.6688,20.6988,170600.0
2012-12-24 12:10:00,27.62,27.62,27.58,27.61,80400.0,20.6988,20.6988,20.6688,20.6913,80400.0
2012-12-24 12:15:00,27.61,27.61,27.54,27.58,128000.0,20.6913,20.6913,20.6389,20.6688,128000.0
2012-12-24 12:20:00,27.58,27.58,27.51,27.55,60900.0,20.6688,20.6688,20.6164,20.6464,60900.0
2012-12-24 12:25:00,27.55,27.56,27.52,27.55,40500.0,20.6464,20.6539,20.6239,20.6464,40500.0
2012-12-24 12:30:00,27.54,27.62,27.54,27.61,52100.0,20.6389,20.6988,20.6389,20.6913,52100.0
2012-12-24 12:35:00,27.61,27.67,27.61,27.64,108400.0,20.6913,20.7363,20.6913,20.7138,108400.0
2012-12-24 12:40:00,27.63,27.65,27.62,27.62,75600.0,20.7063,20.7213,20.6988,20.6988,75600.0
2012-12-24 12:45:00,27.62,27.65,27.62,27.64,73400.0,20.6988,20.7213,20.6988,20.7138,73400.0
2012-12-24 12:50:00,27.65,27.68,27.64,27.68,84400.0,20.7213,20.7438,20.7138,20.7438,84400.0
2012-12-24 12:55:00,27.68,27.74,27.63,27.65,235600.0,20.7438,20.7888,20.7063,20.7213,235600.0
2012-12-26 09:30:00,27.63,27.84,27.61,27.84,163800.0,20.7063,20.8637,20.6913,20.8637,163800.0
2012-12-26 09:35:00,27.84,27.95,27.84,27.86,185700.0,20.8637,20.9461,20.8637,20.8787,185700.0
2012-12-26 09:40:00,27.87,27.95,27.86,27.88,127500.0,20.8862,20.9461,20.8787,20.8937,127500.0
2012-12-26 09:45:00,27.89,27.94,27.84,27.9,303600.0,20.9012,20.9386,20.8637,20.9087,303600.0
2012-12-26 09:50:00,27.88,27.9,27.74,27.78,184600.0,20.8937,20.9087,20.7888,20.8187,184600.0
2012-12-26 09:55:00,27.78,27.88,27.73,27.74,135100.0,20.8187,20.8937,20.7813,20.7888,135100.0
2012-12-26 10:00:00,27.74,27.83,27.65,27.66,123400.0,20.7888,20.8562,20.7213,20.7288,123400.0
2012-12-26 10:05:00,27.67,27.7,27.62,27.62,72500.0,20.7363,20.7588,20.6988,20.6988,72500.0
2012-12-26 10:10:00,27.63,27.68,27.58,27.59,82100.0,20.7063,20.7438,20.6688,20.6763,82100.0
2012-12-26 10:15:00,27.58,27.6,27.49,27.51,163900.0,20.6688,20.6838,20.6014,20.6164,163900.0
2012-12-26 10:20:00,27.51,27.59,27.5,27.56,79000.0,20.6164,20.6763,20.6089,20.6539,79000.0
2012-12-26 10:25:00,27.55,27.63,27.55,27.6,92700.0,20.6464,20.7063,20.6464,20.6838,92700.0
2012-12-26 10:30:00,27.6,27.61,27.58,27.6,53600.0,20.6838,20.6913,20.6688,20.6838,53600.0
2012-12-26 10:35:00,27.61,27.62,27.59,27.6,32300.0,20.6913,20.6988,20.6763,20.6838,32300.0
2012-12-26 10:40:00,27.6,27.6,27.59,27.6,25400.0,20.6838,20.6838,20.6763,20.6838,25400.0
2012-12-26 10:45:00,27.6,27.6,27.54,27.59,65900.0,20.6838,20.6838,20.6389,20.6763,65900.0
2012-12-26 10:50:00,27.59,27.61,27.56,27.58,51900.0,20.6763,20.6913,20.6539,20.6688,51900.0
2012-12-26 10:55:00,27.57,27.61,27.54,27.55,78900.0,20.6614,20.6913,20.6389,20.6464,78900.0
2012-12-26 11:00:00,27.55,27.6,27.55,27.55,106200.0,20.6464,20.6838,20.6464,20.6464,106200.0
2012-12-26 11:05:00,27.55,27.56,27.51,27.54,84200.0,20.6464,20.6539,20.6164,20.6389,84200.0
2012-12-26 11:10:00,27.54,27.6,27.53,27.58,110300.0,20.6389,20.6838,20.6314,20.6688,110300.0
2012-12-26 11:15:00,27.57,27.62,27.57,27.6,78500.0,20.6614,20.6988,20.6614,20.6838,78500.0
2012-12-26 11:20:00,27.61,27.65,27.6,27.63,89800.0,20.6913,20.7213,20.6838,20.7063,89800.0
2012-12-26 11:25:00,27.63,27.64,27.57,27.58,28800.0,20.7063,20.7138,20.6614,20.6688,28800.0
2012-12-26 11:30:00,27.57,27.61,27.52,27.6,84100.0,20.6614,20.6913,20.6239,20.6838,84100.0
2012-12-26 11:35:00,27.6,27.63,27.58,27.58,39400.0,20.6838,20.7063,20.6688,20.6688,39400.0
2012-12-26 11:40:00,27.59,27.64,27.58,27.62,47000.0,20.6763,20.7138,20.6688,20.6988,47000.0
2012-12-26 11:45:00,27.63,27.64,27.61,27.61,21300.0,20.7063,20.7138,20.6913,20.6913,21300.0
2012-12-26 11:50:00,27.62,27.68,27.61,27.68,36600.0,20.6988,20.7438,20.6913,20.7438,36600.0
2012-12-26 11:55:00,27.68,27.7,27.63,27.64,52100.0,20.7438,20.7588,20.7063,20.7138,52100.0
2012-12-26 12:00:00,27.64,27.7,27.6,27.6,81700.0,20.7138,20.7588,20.6838,20.6838,81700.0
2012-12-26 12:05:00,27.6,27.61,27.57,27.58,30800.0,20.6838,20.6913,20.6614,20.6688,30800.0
2012-12-26 12:10:00,27.58,27.63,27.57,27.62,66700.0,20.6688,20.7063,20.6614,20.6988,66700.0
2012-12-26 12:15:00,27.61,27.65,27.6,27.65,67100.0,20.6913,20.7213,20.6838,20.7213,67100.0
2012-12-26 12:20:00,27.66,27.68,27.64,27.65,58300.0,20.7288,20.7438,20.7138,20.7213,58300.0
2012-12-26 12:25:00,27.65,27.67,27.64,27.65,43100.0,20.7213,20.7363,20.7138,20.7213,43100.0
2012-12-26 12:30:00,27.65,27.66,27.62,27.65,42700.0,20.7213,20.7288,20.6988,20.7213,42700.0
2012-12-26 12:35:00,27.64,27.7,27.62,27.69,84800.0,20.7138,20.7588,20.6988,20.7513,84800.0
2012-12-26 12:40:00,27.69,27.72,27.69,27.72,68800.0,20.7513,20.7738,20.7513,20.7738,68800.0
2012-12-26 12:45:00,27.71,27.72,27.68,27.72,63700.0,20.7663,20.7738,20.7438,20.7738,63700.0
2012-12-26 12:50:00,27.73,27.77,27.71,27.77,52500.0,20.7813,20.8112,20.7663,20.8112,52500.0
2012-12-26 12:55:00,27.77,27.77,27.73,27.73,49100.0,20.8112,20.8112,20.7813,20.7813,49100.0
2012-12-26 13:00:00,27.73,27.74,27.71,27.74,39500.0,20.7813,20.7888,20.7663,20.7888,39500.0
2012-12-26 13:05:00,27.74,27.75,27.71,27.74,34700.0,20.7888,20.7962,20.7663,20.7888,34700.0
2012-12-26 13:10:00,27.73,27.74,27.72,27.73,13700.0,20.7813,20.7888,20.7738,20.7813,13700.0
2012-12-26 13:15:00,27.72,27.76,27.68,27.75,53700.0,20.7738,20.8037,20.7438,20.7962,53700.0
2012-12-26 13:20:00,27.76,27.78,27.7,27.7,92300.0,20.8037,20.8187,20.7588,20.7588,92300.0
2012-12-26 13:25:00,27.71,27.71,27.69,27.7,25600.0,20.7663,20.7663,20.7513,20.7588,25600.0
2012-12-26 13:30:00,27.71,27.73,27.68,27.71,65600.0,20.7663,20.7813,20.7438,20.7663,65600.0
2012-12-26 13:35:00,27.7,27.71,27.68,27.68,105900.0,20.7588,20.7663,20.7438,20.7438,105900.0
2012-12-26 13:40:00,27.68,27.71,27.67,27.69,69200.0,20.7438,20.7663,20.7363,20.7513,69200.0
2012-12-26 13:45:00,27.69,27.69,27.64,27.64,62500.0,20.7513,20.7513,20.7138,20.7138,62500.0
2012-12-26 13:50:00,27.65,27.7,27.64,27.66,84900.0,20.7213,20.7588,20.7138,20.7288,84900.0
2012-12-26 13:55:00,27.66,27.67,27.66,27.66,10100.0,20.7288,20.7363,20.7288,20.7288,10100.0
2012-12-26 14:00:00,27.66,27.67,27.65,27.65,131900.0,20.7288,20.7363,20.7213,20.7213,131900.0
2012-12-26 14:05:00,27.66,27.66,27.64,27.66,93100.0,20.7288,20.7288,20.7138,20.7288,93100.0
2012-12-26 14:10:00,27.66,27.66,27.65,27.66,45500.0,20.7288,20.7288,20.7213,20.7288,45500.0
2012-12-26 14:15:00,27.66,27.66,27.65,27.66,118300.0,20.7288,20.7288,20.7213,20.7288,118300.0
2012-12-26 14:20:00,27.65,27.66,27.65,27.65,33400.0,20.7213,20.7288,20.7213,20.7213,33400.0
2012-12-26 14:25:00,27.65,27.66,27.6,27.6,105900.0,20.7213,20.7288,20.6838,20.6838,105900.0
2012-12-26 14:30:00,27.61,27.61,27.59,27.6,35100.0,20.6913,20.6913,20.6763,20.6838,35100.0
2012-12-26 14:35:00,27.6,27.61,27.59,27.61,94000.0,20.6838,20.6913,20.6763,20.6913,94000.0
2012-12-26 14:40:00,27.61,27.61,27.6,27.6,13500.0,20.6913,20.6913,20.6838,20.6838,13500.0
2012-12-26 14:45:00,27.61,27.62,27.6,27.61,105200.0,20.6913,20.6988,20.6838,20.6913,105200.0
2012-12-26 14:50:00,27.62,27.65,27.61,27.65,273600.0,20.6988,20.7213,20.6913,20.7213,273600.0
2012-12-26 14:55:00,27.65,27.66,27.64,27.64,138400.0,20.7213,20.7288,20.7138,20.7138,138400.0
2012-12-26 15:00:00,27.65,27.65,27.63,27.64,51300.0,20.7213,20.7213,20.7063,20.7138,51300.0
2012-12-26 15:05:00,27.63,27.63,27.61,27.61,45700.0,20.7063,20.7063,20.6913,20.6913,45700.0
2012-12-26 15:10:00,27.61,27.66,27.61,27.65,127900.0,20.6913,20.7288,20.6913,20.7213,127900.0
2012-12-26 15:15:00,27.66,27.69,27.65,27.65,87600.0,20.7288,20.7513,20.7213,20.7213,87600.0
2012-12-26 15:20:00,27.65,27.65,27.61,27.61,37200.0,20.7213,20.7213,20.6913,20.6913,37200.0
2012-12-26 15:25:00,27.61,27.67,27.61,27.64,122400.0,20.6913,20.7363,20.6913,20.7138,122400.0
2012-12-26 15:30:00,27.64,27.68,27.64,27.65,117400.0,20.7138,20.7438,20.7138,20.7213,117400.0
2012-12-26 15:35:00,27.65,27.68,27.62,27.62,128600.0,20.7213,20.7438,20.6988,20.6988,128600.0
2012-12-26 15:40:00,27.62,27.64,27.61,27.62,73600.0,20.6988,20.7138,20.6913,20.6988,73600.0
2012-12-26 15:45:00,27.62,27.65,27.62,27.64,75400.0,20.6988,20.7213,20.6988,20.7138,75400.0
2012-12-26 15:50:00,27.64,27.69,27.61,27.69,163600.0,20.7138,20.7513,20.6913,20.7513,163600.0
2012-12-26 15:55:00,27.69,27.7,27.64,27.66,294000.0,20.7513,20.7588,20.7138,20.7288,294000.0
2012-12-27 09:30:00,27.68,27.9,27.68,27.88,218500.0,20.7438,20.9087,20.7438,20.8937,218500.0
2012-12-27 09:35:00,27.88,27.91,27.81,27.88,161900.0,20.8937,20.9162,20.8412,20.8937,161900.0
2012-12-27 09:40:00,27.87,27.87,27.81,27.83,124200.0,20.8862,20.8862,20.8412,20.8562,124200.0
2012-12-27 09:45:00,27.83,27.86,27.78,27.83,122100.0,20.8562,20.8787,20.8187,20.8562,122100.0
2012-12-27 09:50:00,27.82,27.85,27.76,27.77,98900.0,20.8487,20.8712,20.8037,20.8112,98900.0
2012-12-27 09:55:00,27.77,27.82,27.76,27.79,36400.0,20.8112,20.8487,20.8037,20.8262,36400.0
2012-12-27 10:00:00,27.79,27.82,27.73,27.78,64200.0,20.8262,20.8487,20.7813,20.8187,64200.0
2012-12-27 10:05:00,27.78,27.81,27.75,27.81,90600.0,20.8187,20.8412,20.7962,20.8412,90600.0
2012-12-27 10:10:00,27.8,27.82,27.78,27.8,107500.0,20.8337,20.8487,20.8187,20.8337,107500.0
2012-12-27 10:15:00,27.8,27.81,27.69,27.69,147100.0,20.8337,20.8412,20.7513,20.7513,147100.0
2012-12-27 10:20:00,27.68,27.7,27.5,27.56,279600.0,20.7438,20.7588,20.6089,20.6539,279600.0
2012-12-27 10:25:00,27.56,27.61,27.55,27.59,81900.0,20.6539,20.6913,20.6464,20.6763,81900.0
2012-12-27 10:30:00,27.58,27.65,27.55,27.64,84100.0,20.6688,20.7213,20.6464,20.7138,84100.0
2012-12-27 10:35:00,27.63,27.64,27.57,27.59,108600.0,20.7063,20.7138,20.6614,20.6763,108600.0
2012-12-27 10:40:00,27.59,27.62,27.56,27.6,73600.0,20.6763,20.6988,20.6539,20.6838,73600.0
2012-12-27 10:45:00,27.61,27.67,27.6,27.66,106600.0,20.6913,20.7363,20.6838,20.7288,106600.0
2012-12-27 10:50:00,27.67,27.68,27.59,27.61,81200.0,20.7363,20.7438,20.6763,20.6913,81200.0
2012-12-27 10:55:00,27.61,27.62,27.54,27.57,88300.0,20.6913,20.6988,20.6389,20.6614,88300.0
2012-12-27 11:00:00,27.57,27.63,27.57,27.61,57300.0,20.6614,20.7063,20.6614,20.6913,57300.0
2012-12-27 11:05:00,27.62,27.62,27.53,27.57,42500.0,20.6988,20.6988,20.6314,20.6614,42500.0
2012-12-27 11:10:00,27.57,27.58,27.51,27.57,91000.0,20.6614,20.6688,20.6164,20.6614,91000.0
2012-12-27 11:15:00,27.58,27.63,27.56,27.61,68100.0,20.6688,20.7063,20.6539,20.6913,68100.0
2012-12-27 11:20:00,27.6,27.66,27.6,27.63,55300.0,20.6838,20.7288,20.6838,20.7063,55300.0
2012-12-27 11:25:00,27.65,27.66,27.61,27.62,55300.0,20.7213,20.7288,20.6913,20.6988,55300.0
2012-12-27 11:30:00,27.62,27.66,27.62,27.65,66200.0,20.6988,20.7288,20.6988,20.7213,66200.0
2012-12-27 11:35:00,27.64,27.69,27.63,27.68,78400.0,20.7138,20.7513,20.7063,20.7438,78400.0
2012-12-27 11:40:00,27.68,27.74,27.65,27.66,159600.0,20.7438,20.7888,20.7213,20.7288,159600.0
2012-12-27 11:45:00,27.65,27.67,27.62,27.64,66600.0,20.7213,20.7363,20.6988,20.7138,66600.0
2012-12-27 11:50:00,27.65,27.65,27.58,27.58,90900.0,20.7213,20.7213,20.6688,20.6688,90900.0
2012-12-27 11:55:00,27.58,27.58,27.51,27.55,287300.0,20.6688,20.6688,20.6164,20.6464,287300.0
2012-12-27 12:00:00,27.55,27.55,27.49,27.52,148100.0,20.6464,20.6464,20.6014,20.6239,148100.0
2012-12-27 12:05:00,27.51,27.54,27.51,27.53,68100.0,20.6164,20.6389,20.6164,20.6314,68100.0
2012-12-27 12:10:00,27.54,27.55,27.53,27.55,55400.0,20.6389,20.6464,20.6314,20.6464,55400.0
2012-12-27 12:15:00,27.54,27.55,27.5,27.54,83300.0,20.6389,20.6464,20.6089,20.6389,83300.0
2012-12-27 12:20:00,27.54,27.55,27.5,27.52,176700.0,20.6389,20.6464,20.6089,20.6239,176700.0
2012-12-27 12:25:00,27.51,27.56,27.5,27.55,144900.0,20.6164,20.6539,20.6089,20.6464,144900.0
2012-12-27 12:30:00,27.55,27.55,27.5,27.51,110600.0,20.6464,20.6464,20.6089,20.6164,110600.0
2012-12-27 12:35:00,27.51,27.51,27.44,27.5,77700.0,20.6164,20.6164,20.5639,20.6089,77700.0
2012-12-27 12:40:00,27.49,27.52,27.46,27.46,51100.0,20.6014,20.6239,20.5789,20.5789,51100.0
2012-12-27 12:45:00,27.47,27.5,27.43,27.5,77900.0,20.5864,20.6089,20.5564,20.6089,77900.0
2012-12-27 12:50:00,27.49,27.51,27.48,27.5,197100.0,20.6014,20.6164,20.5939,20.6089,197100.0
2012-12-27 12:55:00,27.49,27.51,27.48,27.51,190500.0,20.6014,20.6164,20.5939,20.6164,190500.0
2012-12-27 13:00:00,27.51,27.53,27.51,27.52,135400.0,20.6164,20.6314,20.6164,20.6239,135400.0
2012-12-27 13:05:00,27.53,27.53,27.5,27.53,99400.0,20.6314,20.6314,20.6089,20.6314,99400.0
2012-12-27 13:10:00,27.53,27.6,27.53,27.6,76700.0,20.6314,20.6838,20.6314,20.6838,76700.0
2012-12-27 13:15:00,27.6,27.65,27.59,27.63,65400.0,20.6838,20.7213,20.6763,20.7063,65400.0
2012-12-27 13:20:00,27.63,27.64,27.56,27.6,60600.0,20.7063,20.7138,20.6539,20.6838,60600.0
2012-12-27 13:25:00,27.6,27.61,27.53,27.61,115100.0,20.6838,20.6913,20.6314,20.6913,115100.0
2012-12-27 13:30:00,27.61,27.64,27.6,27.62,67900.0,20.6913,20.7138,20.6838,20.6988,67900.0
2012-12-27 13:35:00,27.63,27.64,27.61,27.64,60100.0,20.7063,20.7138,20.6913,20.7138,60100.0
2012-12-27 13:40:00,27.65,27.67,27.62,27.63,54600.0,20.7213,20.7363,20.6988,20.7063,54600.0
2012-12-27 13:45:00,27.64,27.66,27.6,27.64,26200.0,20.7138,20.7288,20.6838,20.7138,26200.0
2012-12-27 13:50:00,27.64,27.66,27.62,27.66,50300.0,20.7138,20.7288,20.6988,20.7288,50300.0
2012-12-27 13:55:00,27.66,27.68,27.64,27.66,65100.0,20.7288,20.7438,20.7138,20.7288,65100.0
2012-12-27 14:00:00,27.66,27.69,27.63,27.64,72200.0,20.7288,20.7513,20.7063,20.7138,72200.0
2012-12-27 14:05:00,27.64,27.64,27.6,27.63,85700.0,20.7138,20.7138,20.6838,20.7063,85700.0
2012-12-27 14:10:00,27.63,27.67,27.63,27.66,67300.0,20.7063,20.7363,20.7063,20.7288,67300.0
2012-12-27 14:15:00,27.67,27.68,27.64,27.66,90200.0,20.7363,20.7438,20.7138,20.7288,90200.0
2012-12-27 14:20:00,27.66,27.66,27.63,27.64,41800.0,20.7288,20.7288,20.7063,20.7138,41800.0
2012-12-27 14:25:00,27.63,27.67,27.63,27.64,61600.0,20.7063,20.7363,20.7063,20.7138,61600.0
2012-12-27 14:30:00,27.65,27.68,27.64,27.68,87800.0,20.7213,20.7438,20.7138,20.7438,87800.0
2012-12-27 14:35:00,27.67,27.72,27.67,27.71,50300.0,20.7363,20.7738,20.7363,20.7663,50300.0
2012-12-27 14:40:00,27.71,27.8,27.7,27.79,79400.0,20.7663,20.8337,20.7588,20.8262,79400.0
2012-12-27 14:45:00,27.8,27.85,27.74,27.82,187300.0,20.8337,20.8712,20.7888,20.8487,187300.0
2012-12-27 14:50:00,27.83,27.87,27.81,27.83,136700.0,20.8562,20.8862,20.8412,20.8562,136700.0
2012-12-27 14:55:00,27.83,27.88,27.81,27.86,103300.0,20.8562,20.8937,20.8412,20.8787,103300.0
2012-12-27 15:00:00,27.87,27.88,27.82,27.85,108600.0,20.8862,20.8937,20.8487,20.8712,108600.0
2012-12-27 15:05:00,27.85,27.89,27.83,27.87,125800.0,20.8712,20.9012,20.8562,20.8862,125800.0
2012-12-27 15:10:00,27.87,27.88,27.82,27.82,61700.0,20.8862,20.8937,20.8487,20.8487,61700.0
2012-12-27 15:15:00,27.83,27.84,27.8,27.83,87000.0,20.8562,20.8637,20.8337,20.8562,87000.0
2012-12-27 15:20:00,27.83,27.88,27.83,27.88,153200.0,20.8562,20.8937,20.8562,20.8937,153200.0
2012-12-27 15:25:00,27.87,27.88,27.85,27.87,105900.0,20.8862,20.8937,20.8712,20.8862,105900.0
2012-12-27 15:30:00,27.87,27.9,27.85,27.89,255800.0,20.8862,20.9087,20.8712,20.9012,255800.0
2012-12-27 15:35:00,27.88,27.91,27.88,27.89,87200.0,20.8937,20.9162,20.8937,20.9012,87200.0
2012-12-27 15:40:00,27.89,27.97,27.89,27.95,128800.0,20.9012,20.9611,20.9012,20.9461,128800.0
2012-12-27 15:45:00,27.94,27.95,27.9,27.91,128900.0,20.9386,20.9461,20.9087,20.9162,128900.0
2012-12-27 15:50:00,27.91,27.94,27.89,27.92,135300.0,20.9162,20.9386,20.9012,20.9237,135300.0
2012-12-27 15:55:00,27.91,27.99,27.91,27.97,482000.0,20.9162,20.9761,20.9162,20.9611,482000.0
2012-12-28 09:30:00,27.66,27.74,27.55,27.74,130100.0,20.7288,20.7888,20.6464,20.7888,130100.0
2012-12-28 09:35:00,27.73,27.84,27.7,27.74,67600.0,20.7813,20.8637,20.7588,20.7888,67600.0
2012-12-28 09:40:00,27.74,27.89,27.73,27.86,66300.0,20.7888,20.9012,20.7813,20.8787,66300.0
2012-12-28 09:45:00,27.86,27.86,27.75,27.8,36600.0,20.8787,20.8787,20.7962,20.8337,36600.0
2012-12-28 09:50:00,27.8,27.85,27.77,27.77,47800.0,20.8337,20.8712,20.8112,20.8112,47800.0
2012-12-28 09:55:00,27.76,27.84,27.75,27.83,27400.0,20.8037,20.8637,20.7962,20.8562,27400.0
2012-12-28 10:00:00,27.8,27.85,27.78,27.83,48500.0,20.8337,20.8712,20.8187,20.8562,48500.0
2012-12-28 10:05:00,27.84,27.89,27.76,27.77,65600.0,20.8637,20.9012,20.8037,20.8112,65600.0
2012-12-28 10:10:00,27.78,27.8,27.74,27.78,88400.0,20.8187,20.8337,20.7888,20.8187,88400.0
2012-12-28 10:15:00,27.79,27.83,27.75,27.8,53200.0,20.8262,20.8562,20.7962,20.8337,53200.0
2012-12-28 10:20:00,27.79,27.85,27.77,27.81,60200.0,20.8262,20.8712,20.8112,20.8412,60200.0
2012-12-28 10:25:00,27.82,27.84,27.8,27.83,27300.0,20.8487,20.8637,20.8337,20.8562,27300.0
2012-12-28 10:30:00,27.83,27.85,27.78,27.79,52300.0,20.8562,20.8712,20.8187,20.8262,52300.0
2012-12-28 10:35:00,27.79,27.82,27.77,27.8,45400.0,20.8262,20.8487,20.8112,20.8337,45400.0
2012-12-28 10:40:00,27.78,27.9,27.78,27.82,80300.0,20.8187,20.9087,20.8187,20.8487,80300.0
2012-12-28 10:45:00,27.83,27.94,27.82,27.86,117200.0,20.8562,20.9386,20.8487,20.8787,117200.0
2012-12-28 10:50:00,27.86,27.89,27.85,27.86,92500.0,20.8787,20.9012,20.8712,20.8787,92500.0
2012-12-28 10:55:00,27.86,27.93,27.85,27.88,90800.0,20.8787,20.9311,20.8712,20.8937,90800.0
2012-12-28 11:00:00,27.87,27.92,27.86,27.89,54700.0,20.8862,20.9237,20.8787,20.9012,54700.0
2012-12-28 11:05:00,27.88,27.89,27.83,27.85,62200.0,20.8937,20.9012,20.8562,20.8712,62200.0
2012-12-28 11:10:00,27.85,27.88,27.83,27.85,36100.0,20.8712,20.8937,20.8562,20.8712,36100.0
2012-12-28 11:15:00,27.85,27.91,27.84,27.9,40600.0,20.8712,20.9162,20.8637,20.9087,40600.0
2012-12-28 11:20:00,27.91,27.93,27.89,27.91,67200.0,20.9162,20.9311,20.9012,20.9162,67200.0
2012-12-28 11:25:00,27.91,27.92,27.86,27.88,73700.0,20.9162,20.9237,20.8787,20.8937,73700.0
2012-12-28 11:30:00,27.87,27.88,27.84,27.87,37100.0,20.8862,20.8937,20.8637,20.8862,37100.0
2012-12-28 11:35:00,27.86,27.88,27.83,27.84,73300.0,20.8787,20.8937,20.8562,20.8637,73300.0
2012-12-28 11:40:00,27.85,27.88,27.83,27.86,46900.0,20.8712,20.8937,20.8562,20.8787,46900.0
2012-12-28 11:45:00,27.87,27.87,27.82,27.84,54200.0,20.8862,20.8862,20.8487,20.8637,54200.0
2012-12-28 11:50:00,27.84,27.84,27.82,27.83,23600.0,20.8637,20.8637,20.8487,20.8562,23600.0
2012-12-28 11:55:00,27.83,27.83,27.79,27.8,51500.0,20.8562,20.8562,20.8262,20.8337,51500.0
2012-12-28 12:00:00,27.79,27.8,27.76,27.8,59100.0,20.8262,20.8337,20.8037,20.8337,59100.0
2012-12-28 12:05:00,27.79,27.8,27.77,27.79,29300.0,20.8262,20.8337,20.8112,20.8262,29300.0
2012-12-28 12:10:00,27.8,27.8,27.78,27.8,74700.0,20.8337,20.8337,20.8187,20.8337,74700.0
2012-12-28 12:15:00,27.8,27.81,27.77,27.79,121400.0,20.8337,20.8412,20.8112,20.8262,121400.0
2012-12-28 12:20:00,27.8,27.81,27.77,27.81,37500.0,20.8337,20.8412,20.8112,20.8412,37500.0
2012-12-28 12:25:00,27.81,27.82,27.79,27.81,19500.0,20.8412,20.8487,20.8262,20.8412,19500.0
2012-12-28 12:30:00,27.81,27.82,27.78,27.78,25900.0,20.8412,20.8487,20.8187,20.8187,25900.0
2012-12-28 12:35:00,27.78,27.81,27.77,27.8,33300.0,20.8187,20.8412,20.8112,20.8337,33300.0
2012-12-28 12:40:00,27.8,27.8,27.77,27.78,20500.0,20.8337,20.8337,20.8112,20.8187,20500.0
2012-12-28 12:45:00,27.78,27.8,27.77,27.77,63200.0,20.8187,20.8337,20.8112,20.8112,63200.0
2012-12-28 12:50:00,27.77,27.78,27.75,27.76,20800.0,20.8112,20.8187,20.7962,20.8037,20800.0
2012-12-28 12:55:00,27.76,27.79,27.75,27.77,47000.0,20.8037,20.8262,20.7962,20.8112,47000.0
2012-12-28 13:00:00,27.77,27.77,27.74,27.74,55100.0,20.8112,20.8112,20.7888,20.7888,55100.0
2012-12-28 13:05:00,27.74,27.76,27.72,27.76,67000.0,20.7888,20.8037,20.7738,20.8037,67000.0
2012-12-28 13:10:00,27.75,27.8,27.75,27.8,66300.0,20.7962,20.8337,20.7962,20.8337,66300.0
2012-12-28 13:15:00,27.8,27.8,27.77,27.79,30100.0,20.8337,20.8337,20.8112,20.8262,30100.0
2012-12-28 13:20:00,27.79,27.83,27.79,27.82,46300.0,20.8262,20.8562,20.8262,20.8487,46300.0
2012-12-28 13:25:00,27.82,27.83,27.8,27.8,43200.0,20.8487,20.8562,20.8337,20.8337,43200.0
2012-12-28 13:30:00,27.8,27.81,27.75,27.77,54900.0,20.8337,20.8412,20.7962,20.8112,54900.0
2012-12-28 13:35:00,27.76,27.81,27.75,27.8,64400.0,20.8037,20.8412,20.7962,20.8337,64400.0
2012-12-28 13:40:00,27.8,27.85,27.8,27.82,41400.0,20.8337,20.8712,20.8337,20.8487,41400.0
2012-12-28 13:45:00,27.82,27.85,27.81,27.82,24400.0,20.8487,20.8712,20.8412,20.8487,24400.0
2012-12-28 13:50:00,27.83,27.87,27.82,27.85,94500.0,20.8562,20.8862,20.8487,20.8712,94500.0
2012-12-28 13:55:00,27.85,27.85,27.83,27.84,24600.0,20.8712,20.8712,20.8562,20.8637,24600.0
2012-12-28 14:00:00,27.84,27.85,27.83,27.83,25800.0,20.8637,20.8712,20.8562,20.8562,25800.0
2012-12-28 14:05:00,27.83,27.86,27.82,27.84,47200.0,20.8562,20.8787,20.8487,20.8637,47200.0
2012-12-28 14:10:00,27.84,27.85,27.82,27.84,23700.0,20.8637,20.8712,20.8487,20.8637,23700.0
2012-12-28 14:15:00,27.83,27.87,27.82,27.86,43100.0,20.8562,20.8862,20.8487,20.8787,43100.0
2012-12-28 14:20:00,27.86,27.87,27.85,27.86,34200.0,20.8787,20.8862,20.8712,20.8787,34200.0
2012-12-28 14:25:00,27.87,27.89,27.84,27.88,55200.0,20.8862,20.9012,20.8637,20.8937,55200.0
2012-12-28 14:30:00,27.87,27.88,27.84,27.87,53400.0,20.8862,20.8937,20.8637,20.8862,53400.0
2012-12-28 14:35:00,27.86,27.89,27.86,27.88,53300.0,20.8787,20.9012,20.8787,20.8937,53300.0
2012-12-28 14:40:00,27.87,27.9,27.87,27.89,29500.0,20.8862,20.9087,20.8862,20.9012,29500.0
2012-12-28 14:45:00,27.88,27.9,27.87,27.88,36600.0,20.8937,20.9087,20.8862,20.8937,36600.0
2012-12-28 14:50:00,27.87,27.88,27.87,27.88,11100.0,20.8862,20.8937,20.8862,20.8937,11100.0
2012-12-28 14:55:00,27.88,27.89,27.86,27.86,35800.0,20.8937,20.9012,20.8787,20.8787,35800.0
2012-12-28 15:00:00,27.86,27.89,27.86,27.87,30500.0,20.8787,20.9012,20.8787,20.8862,30500.0
2012-12-28 15:05:00,27.87,27.89,27.86,27.87,29300.0,20.8862,20.9012,20.8787,20.8862,29300.0
2012-12-28 15:10:00,27.86,27.88,27.86,27.88,49700.0,20.8787,20.8937,20.8787,20.8937,49700.0
2012-12-28 15:15:00,27.88,27.9,27.86,27.89,148200.0,20.8937,20.9087,20.8787,20.9012,148200.0
2012-12-28 15:20:00,27.89,27.91,27.87,27.88,68200.0,20.9012,20.9162,20.8862,20.8937,68200.0
2012-12-28 15:25:00,27.88,27.94,27.87,27.89,118000.0,20.8937,20.9386,20.8862,20.9012,118000.0
2012-12-28 15:30:00,27.89,27.93,27.88,27.92,72600.0,20.9012,20.9311,20.8937,20.9237,72600.0
2012-12-28 15:35:00,27.91,27.94,27.8,27.84,160400.0,20.9162,20.9386,20.8337,20.8637,160400.0
2012-12-28 15:40:00,27.84,27.86,27.81,27.83,128400.0,20.8637,20.8787,20.8412,20.8562,128400.0
2012-12-28 15:45:00,27.83,27.84,27.76,27.77,163100.0,20.8562,20.8637,20.8037,20.8112,163100.0
2012-12-28 15:50:00,27.77,27.81,27.74,27.8,200200.0,20.8112,20.8412,20.7888,20.8337,200200.0
2012-12-28 15:55:00,27.81,27.85,27.79,27.84,277400.0,20.8412,20.8712,20.8262,20.8637,277400.0
2012-12-31 09:30:00,27.76,27.84,27.62,27.84,167100.0,20.8037,20.8637,20.6988,20.8637,167100.0
2012-12-31 09:35:00,27.84,28.0,27.83,27.98,229400.0,20.8637,20.9836,20.8562,20.9686,229400.0
2012-12-31 09:40:00,27.96,28.0,27.88,27.91,259800.0,20.9536,20.9836,20.8937,20.9162,259800.0
2012-12-31 09:45:00,27.89,27.9,27.78,27.81,148000.0,20.9012,20.9087,20.8187,20.8412,148000.0
2012-12-31 09:50:00,27.81,27.87,27.78,27.84,125500.0,20.8412,20.8862,20.8187,20.8637,125500.0
2012-12-31 09:55:00,27.84,27.91,27.81,27.87,84100.0,20.8637,20.9162,20.8412,20.8862,84100.0
2012-12-31 10:00:00,27.87,27.9,27.82,27.85,88000.0,20.8862,20.9087,20.8487,20.8712,88000.0
2012-12-31 10:05:00,27.84,27.92,27.82,27.83,106000.0,20.8637,20.9237,20.8487,20.8562,106000.0
2012-12-31 10:10:00,27.83,27.91,27.83,27.88,74200.0,20.8562,20.9162,20.8562,20.8937,74200.0
2012-12-31 10:15:00,27.88,27.91,27.85,27.85,51600.0,20.8937,20.9162,20.8712,20.8712,51600.0
2012-12-31 10:20:00,27.85,27.9,27.83,27.85,63800.0,20.8712,20.9087,20.8562,20.8712,63800.0
2012-12-31 10:25:00,27.84,27.89,27.82,27.82,103900.0,20.8637,20.9012,20.8487,20.8487,103900.0
2012-12-31 10:30:00,27.82,27.9,27.82,27.9,67000.0,20.8487,20.9087,20.8487,20.9087,67000.0
2012-12-31 10:35:00,27.89,27.9,27.85,27.86,58900.0,20.9012,20.9087,20.8712,20.8787,58900.0
2012-12-31 10:40:00,27.87,27.88,27.82,27.84,56000.0,20.8862,20.8937,20.8487,20.8637,56000.0
2012-12-31 10:45:00,27.83,27.86,27.81,27.84,75500.0,20.8562,20.8787,20.8412,20.8637,75500.0
2012-12-31 10:50:00,27.83,27.88,27.81,27.87,76600.0,20.8562,20.8937,20.8412,20.8862,76600.0
2012-12-31 10:55:00,27.87,27.89,27.85,27.85,43400.0,20.8862,20.9012,20.8712,20.8712,43400.0
2012-12-31 11:00:00,27.85,27.95,27.84,27.93,76200.0,20.8712,20.9461,20.8637,20.9311,76200.0
2012-12-31 11:05:00,27.93,27.94,27.86,27.94,166700.0,20.9311,20.9386,20.8787,20.9386,166700.0
2012-12-31 11:10:00,27.93,27.99,27.93,27.98,73400.0,20.9311,20.9761,20.9311,20.9686,73400.0
2012-12-31 11:15:00,27.98,28.0,27.95,28.0,85600.0,20.9686,20.9836,20.9461,20.9836,85600.0
2012-12-31 11:20:00,28.0,28.05,27.99,28.03,165200.0,20.9836,21.0211,20.9761,21.0061,165200.0
2012-12-31 11:25:00,28.04,28.08,28.03,28.06,72400.0,21.0136,21.0436,21.0061,21.0286,72400.0
2012-12-31 11:30:00,28.06,28.09,28.06,28.08,60600.0,21.0286,21.0511,21.0286,21.0436,60600.0
2012-12-31 11:35:00,28.07,28.08,28.03,28.06,106400.0,21.0361,21.0436,21.0061,21.0286,106400.0
2012-12-31 11:40:00,28.05,28.08,28.03,28.03,53200.0,21.0211,21.0436,21.0061,21.0061,53200.0
2012-12-31 11:45:00,28.03,28.04,28.0,28.01,56700.0,21.0061,21.0136,20.9836,20.9911,56700.0
2012-12-31 11:50:00,28.01,28.01,27.92,27.93,59300.0,20.9911,20.9911,20.9237,20.9311,59300.0
2012-12-31 11:55:00,27.92,27.94,27.89,27.92,91000.0,20.9237,20.9386,20.9012,20.9237,91000.0
2012-12-31 12:00:00,27.92,27.97,27.91,27.95,90600.0,20.9237,20.9611,20.9162,20.9461,90600.0
2012-12-31 12:05:00,27.95,27.96,27.93,27.94,104700.0,20.9461,20.9536,20.9311,20.9386,104700.0
2012-12-31 12:10:00,27.94,27.96,27.93,27.95,52200.0,20.9386,20.9536,20.9311,20.9461,52200.0
2012-12-31 12:15:00,27.95,27.98,27.94,27.97,58900.0,20.9461,20.9686,20.9386,20.9611,58900.0
2012-12-31 12:20:00,27.96,27.99,27.96,27.98,44500.0,20.9536,20.9761,20.9536,20.9686,44500.0
2012-12-31 12:25:00,27.98,27.98,27.96,27.96,27200.0,20.9686,20.9686,20.9536,20.9536,27200.0
2012-12-31 12:30:00,27.97,27.97,27.94,27.95,58700.0,20.9611,20.9611,20.9386,20.9461,58700.0
2012-12-31 12:35:00,27.95,27.97,27.93,27.95,112000.0,20.9461,20.9611,20.9311,20.9461,112000.0
2012-12-31 12:40:00,27.95,28.05,27.94,27.99,124900.0,20.9461,21.0211,20.9386,20.9761,124900.0
2012-12-31 12:45:00,27.99,28.13,27.98,28.1,145800.0,20.9761,21.081,20.9686,21.0585,145800.0
2012-12-31 12:50:00,28.1,28.28,28.09,28.25,360000.0,21.0585,21.1934,21.0511,21.171,360000.0
2012-12-31 12:55:00,28.26,28.29,28.16,28.25,156200.0,21.1785,21.2009,21.1035,21.171,156200.0
2012-12-31 13:00:00,28.25,28.25,28.14,28.14,209400.0,21.171,21.171,21.0885,21.0885,209400.0
2012-12-31 13:05:00,28.15,28.2,28.1,28.19,80700.0,21.096,21.1335,21.0585,21.126,80700.0
2012-12-31 13:10:00,28.2,28.27,28.17,28.27,126100.0,21.1335,21.1859,21.111,21.1859,126100.0
2012-12-31 13:15:00,28.27,28.3,28.24,28.24,112800.0,21.1859,21.2084,21.1635,21.1635,112800.0
2012-12-31 13:20:00,28.24,28.28,28.2,28.28,130700.0,21.1635,21.1934,21.1335,21.1934,130700.0
2012-12-31 13:25:00,28.27,28.28,28.24,28.25,42100.0,21.1859,21.1934,21.1635,21.171,42100.0
2012-12-31 13:30:00,28.25,28.32,28.24,28.32,117200.0,21.171,21.2234,21.1635,21.2234,117200.0
2012-12-31 13:35:00,28.31,28.38,28.31,28.38,165800.0,21.2159,21.2684,21.2159,21.2684,165800.0
2012-12-31 13:40:00,28.38,28.43,28.38,28.42,213500.0,21.2684,21.3059,21.2684,21.2984,213500.0
2012-12-31 13:45:00,28.42,28.5,28.31,28.32,268500.0,21.2984,21.3583,21.2159,21.2234,268500.0
2012-12-31 13:50:00,28.32,28.37,28.29,28.35,99100.0,21.2234,21.2609,21.2009,21.2459,99100.0
2012-12-31 13:55:00,28.35,28.42,28.34,28.38,117900.0,21.2459,21.2984,21.2384,21.2684,117900.0
2012-12-31 14:00:00,28.38,28.41,28.36,28.39,82700.0,21.2684,21.2909,21.2534,21.2759,82700.0
2012-12-31 14:05:00,28.39,28.44,28.38,28.42,83000.0,21.2759,21.3133,21.2684,21.2984,83000.0
2012-12-31 14:10:00,28.42,28.43,28.39,28.43,72000.0,21.2984,21.3059,21.2759,21.3059,72000.0
2012-12-31 14:15:00,28.43,28.48,28.41,28.45,84600.0,21.3059,21.3433,21.2909,21.3208,84600.0
2012-12-31 14:20:00,28.46,28.48,28.44,28.46,139500.0,21.3283,21.3433,21.3133,21.3283,139500.0
2012-12-31 14:25:00,28.46,28.49,28.44,28.49,177800.0,21.3283,21.3508,21.3133,21.3508,177800.0
2012-12-31 14:30:00,28.49,28.57,28.48,28.56,353700.0,21.3508,21.4108,21.3433,21.4033,353700.0
2012-12-31 14:35:00,28.56,28.6,28.54,28.57,202100.0,21.4033,21.4333,21.3883,21.4108,202100.0
2012-12-31 14:40:00,28.57,28.66,28.54,28.65,229500.0,21.4108,21.4782,21.3883,21.4707,229500.0
2012-12-31 14:45:00,28.65,28.75,28.63,28.71,304000.0,21.4707,21.5457,21.4557,21.5157,304000.0
2012-12-31 14:50:00,28.71,28.78,28.69,28.76,269800.0,21.5157,21.5681,21.5007,21.5532,269800.0
2012-12-31 14:55:00,28.75,28.88,28.74,28.83,504300.0,21.5457,21.6431,21.5382,21.6056,504300.0
2012-12-31 15:00:00,28.83,28.9,28.82,28.9,356100.0,21.6056,21.6581,21.5981,21.6581,356100.0
2012-12-31 15:05:00,28.89,28.9,28.86,28.89,278900.0,21.6506,21.6581,21.6281,21.6506,278900.0
2012-12-31 15:10:00,28.89,28.9,28.83,28.86,293500.0,21.6506,21.6581,21.6056,21.6281,293500.0
2012-12-31 15:15:00,28.85,28.86,28.69,28.71,318900.0,21.6206,21.6281,21.5007,21.5157,318900.0
2012-12-31 15:20:00,28.71,28.76,28.65,28.7,246100.0,21.5157,21.5532,21.4707,21.5082,246100.0
2012-12-31 15:25:00,28.69,28.76,28.58,28.72,274000.0,21.5007,21.5532,21.4183,21.5232,274000.0
2012-12-31 15:30:00,28.73,28.76,28.72,28.76,215500.0,21.5307,21.5532,21.5232,21.5532,215500.0
2012-12-31 15:35:00,28.76,28.81,28.75,28.81,181100.0,21.5532,21.5906,21.5457,21.5906,181100.0
2012-12-31 15:40:00,28.81,28.87,28.8,28.83,304000.0,21.5906,21.6356,21.5831,21.6056,304000.0
2012-12-31 15:45:00,28.83,28.84,28.79,28.83,302000.0,21.6056,21.6131,21.5756,21.6056,302000.0
2012-12-31 15:50:00,28.83,28.87,28.81,28.82,376200.0,21.6056,21.6356,21.5906,21.5981,376200.0
2012-12-31 15:55:00,28.82,28.83,28.78,28.82,657700.0,21.5981,21.6056,21.5681,21.5981,657700.0
2013-01-02 09:30:00,29.41,29.5,29.2,29.37,487600.0,22.0403,22.1077,21.8829,22.0103,487600.0
2013-01-02 09:35:00,29.37,29.46,29.22,29.45,448300.0,22.0103,22.0777,21.8979,22.0703,448300.0
2013-01-02 09:40:00,29.46,29.48,29.3,29.4,240300.0,22.0777,22.0927,21.9578,22.0328,240300.0
2013-01-02 09:45:00,29.4,29.42,29.34,29.39,180700.0,22.0328,22.0478,21.9878,22.0253,180700.0
2013-01-02 09:50:00,29.39,29.4,29.34,29.4,188800.0,22.0253,22.0328,21.9878,22.0328,188800.0
2013-01-02 09:55:00,29.39,29.4,29.38,29.39,359800.0,22.0253,22.0328,22.0178,22.0253,359800.0
2013-01-02 10:00:00,29.4,29.4,29.3,29.33,358400.0,22.0328,22.0328,21.9578,21.9803,358400.0
2013-01-02 10:05:00,29.32,29.33,29.25,29.26,189500.0,21.9728,21.9803,21.9204,21.9279,189500.0
2013-01-02 10:10:00,29.25,29.29,29.19,29.2,225400.0,21.9204,21.9503,21.8754,21.8829,225400.0
2013-01-02 10:15:00,29.2,29.21,29.11,29.13,203200.0,21.8829,21.8904,21.8155,21.8304,203200.0
2013-01-02 10:20:00,29.13,29.21,29.13,29.21,200600.0,21.8304,21.8904,21.8304,21.8904,200600.0
2013-01-02 10:25:00,29.2,29.25,29.16,29.16,177400.0,21.8829,21.9204,21.8529,21.8529,177400.0
2013-01-02 10:30:00,29.17,29.19,29.12,29.16,281000.0,21.8604,21.8754,21.8229,21.8529,281000.0
2013-01-02 10:35:00,29.15,29.18,29.07,29.07,540700.0,21.8454,21.8679,21.7855,21.7855,540700.0
2013-01-02 10:40:00,29.08,29.11,28.99,28.99,298500.0,21.793,21.8155,21.7255,21.7255,298500.0
2013-01-02 10:45:00,29.0,29.0,28.9,28.92,273700.0,21.733,21.733,21.6581,21.6731,273700.0
2013-01-02 10:50:00,28.92,28.94,28.88,28.9,215900.0,21.6731,21.6881,21.6431,21.6581,215900.0
2013-01-02 10:55:00,28.88,28.94,28.83,28.86,245700.0,21.6431,21.6881,21.6056,21.6281,245700.0
2013-01-02 11:00:00,28.87,28.91,28.81,28.87,182400.0,21.6356,21.6656,21.5906,21.6356,182400.0
2013-01-02 11:05:00,28.87,28.95,28.86,28.89,242300.0,21.6356,21.6955,21.6281,21.6506,242300.0
2013-01-02 11:10:00,28.9,28.97,28.88,28.91,121400.0,21.6581,21.7105,21.6431,21.6656,121400.0
2013-01-02 11:15:00,28.91,28.96,28.89,28.91,225500.0,21.6656,21.703,21.6506,21.6656,225500.0
2013-01-02 11:20:00,28.91,29.01,28.91,28.99,205400.0,21.6656,21.7405,21.6656,21.7255,205400.0
2013-01-02 11:25:00,28.98,29.05,28.95,28.99,1010000.0,21.718,21.7705,21.6955,21.7255,1010000.0
2013-01-02 11:30:00,28.99,29.0,28.88,28.9,131000.0,21.7255,21.733,21.6431,21.6581,131000.0
2013-01-02 11:35:00,28.91,28.97,28.88,28.89,318500.0,21.6656,21.7105,21.6431,21.6506,318500.0
2013-01-02 11:40:00,28.89,28.91,28.86,28.88,183400.0,21.6506,21.6656,21.6281,21.6431,183400.0
2013-01-02 11:45:00,28.89,28.91,28.78,28.8,113800.0,21.6506,21.6656,21.5681,21.5831,113800.0
2013-01-02 11:50:00,28.79,28.88,28.79,28.84,149100.0,21.5756,21.6431,21.5756,21.6131,149100.0
2013-01-02 11:55:00,28.84,28.86,28.75,28.79,206400.0,21.6131,21.6281,21.5457,21.5756,206400.0
2013-01-02 12:00:00,28.78,28.8,28.75,28.78,134200.0,21.5681,21.5831,21.5457,21.5681,134200.0
2013-01-02 12:05:00,28.77,28.81,28.77,28.8,56600.0,21.5607,21.5906,21.5607,21.5831,56600.0
2013-01-02 12:10:00,28.8,28.81,28.76,28.78,88600.0,21.5831,21.5906,21.5532,21.5681,88600.0
2013-01-02 12:15:00,28.79,28.79,28.7,28.74,117800.0,21.5756,21.5756,21.5082,21.5382,117800.0
2013-01-02 12:20:00,28.74,28.77,28.72,28.76,68000.0,21.5382,21.5607,21.5232,21.5532,68000.0
2013-01-02 12:25:00,28.74,28.79,28.73,28.77,39300.0,21.5382,21.5756,21.5307,21.5607,39300.0
2013-01-02 12:30:00,28.78,28.82,28.77,28.79,66900.0,21.5681,21.5981,21.5607,21.5756,66900.0
2013-01-02 12:35:00,28.78,28.81,28.73,28.81,45700.0,21.5681,21.5906,21.5307,21.5906,45700.0
2013-01-02 12:40:00,28.81,28.81,28.76,28.76,50700.0,21.5906,21.5906,21.5532,21.5532,50700.0
2013-01-02 12:45:00,28.76,28.8,28.76,28.79,61900.0,21.5532,21.5831,21.5532,21.5756,61900.0
2013-01-02 12:50:00,28.79,28.85,28.79,28.83,111700.0,21.5756,21.6206,21.5756,21.6056,111700.0
2013-01-02 12:55:00,28.84,28.85,28.78,28.79,76500.0,21.6131,21.6206,21.5681,21.5756,76500.0
2013-01-02 13:00:00,28.8,28.84,28.8,28.82,64300.0,21.5831,21.6131,21.5831,21.5981,64300.0
2013-01-02 13:05:00,28.83,28.84,28.82,28.83,78500.0,21.6056,21.6131,21.5981,21.6056,78500.0
2013-01-02 13:10:00,28.83,28.84,28.8,28.8,65900.0,21.6056,21.6131,21.5831,21.5831,65900.0
2013-01-02 13:15:00,28.8,28.83,28.79,28.82,87000.0,21.5831,21.6056,21.5756,21.5981,87000.0
2013-01-02 13:20:00,28.82,28.83,28.81,28.82,22900.0,21.5981,21.6056,21.5906,21.5981,22900.0
2013-01-02 13:25:00,28.83,28.84,28.82,28.83,42300.0,21.6056,21.6131,21.5981,21.6056,42300.0
2013-01-02 13:30:00,28.83,28.84,28.81,28.81,51900.0,21.6056,21.6131,21.5906,21.5906,51900.0
2013-01-02 13:35:00,28.81,28.83,28.81,28.83,35800.0,21.5906,21.6056,21.5906,21.6056,35800.0
2013-01-02 13:40:00,28.83,28.84,28.78,28.78,62800.0,21.6056,21.6131,21.5681,21.5681,62800.0
2013-01-02 13:45:00,28.78,28.79,28.74,28.76,77100.0,21.5681,21.5756,21.5382,21.5532,77100.0
2013-01-02 13:50:00,28.77,28.78,28.74,28.75,36400.0,21.5607,21.5681,21.5382,21.5457,36400.0
2013-01-02 13:55:00,28.75,28.78,28.74,28.74,141100.0,21.5457,21.5681,21.5382,21.5382,141100.0
2013-01-02 14:00:00,28.75,28.77,28.74,28.75,42900.0,21.5457,21.5607,21.5382,21.5457,42900.0
2013-01-02 14:05:00,28.75,28.75,28.72,28.73,16800.0,21.5457,21.5457,21.5232,21.5307,16800.0
2013-01-02 14:10:00,28.72,28.75,28.71,28.71,89000.0,21.5232,21.5457,21.5157,21.5157,89000.0
2013-01-02 14:15:00,28.71,28.74,28.66,28.7,161900.0,21.5157,21.5382,21.4782,21.5082,161900.0
2013-01-02 14:20:00,28.7,28.72,28.67,28.68,109000.0,21.5082,21.5232,21.4857,21.4932,109000.0
2013-01-02 14:25:00,28.68,28.69,28.65,28.66,69500.0,21.4932,21.5007,21.4707,21.4782,69500.0
2013-01-02 14:30:00,28.66,28.67,28.63,28.66,70800.0,21.4782,21.4857,21.4557,21.4782,70800.0
2013-01-02 14:35:00,28.66,28.69,28.63,28.69,199400.0,21.4782,21.5007,21.4557,21.5007,199400.0
2013-01-02 14:40:00,28.68,28.74,28.68,28.73,57000.0,21.4932,21.5382,21.4932,21.5307,57000.0
2013-01-02 14:45:00,28.73,28.76,28.72,28.75,69700.0,21.5307,21.5532,21.5232,21.5457,69700.0
2013-01-02 14:50:00,28.76,28.76,28.73,28.74,60600.0,21.5532,21.5532,21.5307,21.5382,60600.0
2013-01-02 14:55:00,28.73,28.73,28.69,28.72,51500.0,21.5307,21.5307,21.5007,21.5232,51500.0
2013-01-02 15:00:00,28.72,28.76,28.72,28.76,90500.0,21.5232,21.5532,21.5232,21.5532,90500.0
2013-01-02 15:05:00,28.76,28.82,28.75,28.8,142900.0,21.5532,21.5981,21.5457,21.5831,142900.0
2013-01-02 15:10:00,28.81,28.82,28.78,28.78,103600.0,21.5906,21.5981,21.5681,21.5681,103600.0
2013-01-02 15:15:00,28.78,28.83,28.77,28.81,221100.0,21.5681,21.6056,21.5607,21.5906,221100.0
2013-01-02 15:20:00,28.81,28.86,28.78,28.82,198400.0,21.5906,21.6281,21.5681,21.5981,198400.0
2013-01-02 15:25:00,28.82,28.89,28.82,28.88,135900.0,21.5981,21.6506,21.5981,21.6431,135900.0
2013-01-02 15:30:00,28.89,28.96,28.88,28.94,164200.0,21.6506,21.703,21.6431,21.6881,164200.0
2013-01-02 15:35:00,28.95,28.98,28.94,28.96,162900.0,21.6955,21.718,21.6881,21.703,162900.0
2013-01-02 15:40:00,28.96,29.0,28.95,28.99,227300.0,21.703,21.733,21.6955,21.7255,227300.0
2013-01-02 15:45:00,29.0,29.03,28.97,29.01,227000.0,21.733,21.7555,21.7105,21.7405,227000.0
2013-01-02 15:50:00,29.0,29.08,28.99,29.08,327500.0,21.733,21.793,21.7255,21.793,327500.0
2013-01-02 15:55:00,29.08,29.14,29.07,29.13,524000.0,21.793,21.8379,21.7855,21.8304,524000.0
2013-01-03 09:30:00,29.12,29.13,28.84,28.89,237700.0,21.8229,21.8304,21.6131,21.6506,237700.0
2013-01-03 09:35:00,28.88,29.25,28.87,29.21,251200.0,21.6431,21.9204,21.6356,21.8904,251200.0
2013-01-03 09:40:00,29.21,29.3,29.16,29.27,286100.0,21.8904,21.9578,21.8529,21.9354,286100.0
2013-01-03 09:45:00,29.28,29.48,29.27,29.48,401700.0,21.9429,22.0927,21.9354,22.0927,401700.0
2013-01-03 09:50:00,29.48,29.48,29.36,29.4,344100.0,22.0927,22.0927,22.0028,22.0328,344100.0
2013-01-03 09:55:00,29.4,29.49,29.35,29.47,418400.0,22.0328,22.1002,21.9953,22.0852,418400.0
2013-01-03 10:00:00,29.47,29.87,29.47,29.59,1533200.0,22.0852,22.385,22.0852,22.1752,1533200.0
2013-01-03 10:05:00,29.59,29.62,29.35,29.61,982700.0,22.1752,22.1977,21.9953,22.1902,982700.0
2013-01-03 10:10:00,29.61,29.84,29.6,29.74,710000.0,22.1902,22.3625,22.1827,22.2876,710000.0
2013-01-03 10:15:00,29.74,29.82,29.73,29.78,482800.0,22.2876,22.3475,22.2801,22.3176,482800.0
2013-01-03 10:20:00,29.78,29.88,29.76,29.88,462500.0,22.3176,22.3925,22.3026,22.3925,462500.0
2013-01-03 10:25:00,29.88,29.9,29.69,29.7,424700.0,22.3925,22.4075,22.2501,22.2576,424700.0
2013-01-03 10:30:00,29.7,29.83,29.69,29.77,229200.0,22.2576,22.355,22.2501,22.3101,229200.0
2013-01-03 10:35:00,29.77,29.81,29.7,29.71,290000.0,22.3101,22.34,22.2576,22.2651,290000.0
2013-01-03 10:40:00,29.71,29.73,29.65,29.71,316900.0,22.2651,22.2801,22.2201,22.2651,316900.0
2013-01-03 10:45:00,29.71,29.76,29.71,29.71,169600.0,22.2651,22.3026,22.2651,22.2651,169600.0
2013-01-03 10:50:00,29.71,29.72,29.6,29.67,214700.0,22.2651,22.2726,22.1827,22.2351,214700.0
2013-01-03 10:55:00,29.66,29.68,29.58,29.66,169500.0,22.2276,22.2426,22.1677,22.2276,169500.0
2013-01-03 11:00:00,29.66,29.74,29.64,29.71,236600.0,22.2276,22.2876,22.2126,22.2651,236600.0
2013-01-03 11:05:00,29.71,29.8,29.71,29.79,229900.0,22.2651,22.3325,22.2651,22.3251,229900.0
2013-01-03 11:10:00,29.79,29.82,29.76,29.78,161500.0,22.3251,22.3475,22.3026,22.3176,161500.0
2013-01-03 11:15:00,29.79,29.83,29.77,29.77,243900.0,22.3251,22.355,22.3101,22.3101,243900.0
2013-01-03 11:20:00,29.77,29.79,29.76,29.79,68600.0,22.3101,22.3251,22.3026,22.3251,68600.0
2013-01-03 11:25:00,29.79,29.79,29.76,29.79,137400.0,22.3251,22.3251,22.3026,22.3251,137400.0
2013-01-03 11:30:00,29.79,29.8,29.78,29.8,155500.0,22.3251,22.3325,22.3176,22.3325,155500.0
2013-01-03 11:35:00,29.8,29.91,29.79,29.91,175000.0,22.3325,22.415,22.3251,22.415,175000.0
2013-01-03 11:40:00,29.91,29.96,29.9,29.94,332900.0,22.415,22.4525,22.4075,22.4375,332900.0
2013-01-03 11:45:00,29.94,29.97,29.91,29.95,279500.0,22.4375,22.4599,22.415,22.445,279500.0
2013-01-03 11:50:00,29.96,30.16,29.94,30.14,616800.0,22.4525,22.6023,22.4375,22.5874,616800.0
2013-01-03 11:55:00,30.13,30.23,30.13,30.17,293500.0,22.5799,22.6548,22.5799,22.6098,293500.0
2013-01-03 12:00:00,30.17,30.17,30.02,30.05,273100.0,22.6098,22.6098,22.4974,22.5199,273100.0
2013-01-03 12:05:00,30.04,30.08,29.98,30.0,130700.0,22.5124,22.5424,22.4674,22.4824,130700.0
2013-01-03 12:10:00,29.99,30.03,29.98,30.02,81800.0,22.4749,22.5049,22.4674,22.4974,81800.0
2013-01-03 12:15:00,30.03,30.03,29.99,30.01,128300.0,22.5049,22.5049,22.4749,22.4899,128300.0
2013-01-03 12:20:00,30.01,30.02,29.95,29.97,175000.0,22.4899,22.4974,22.445,22.4599,175000.0
2013-01-03 12:25:00,29.98,30.01,29.94,29.96,279300.0,22.4674,22.4899,22.4375,22.4525,279300.0
2013-01-03 12:30:00,29.97,29.98,29.9,29.9,165700.0,22.4599,22.4674,22.4075,22.4075,165700.0
2013-01-03 12:35:00,29.9,29.91,29.85,29.86,242000.0,22.4075,22.415,22.37,22.3775,242000.0
2013-01-03 12:40:00,29.86,29.87,29.79,29.83,308400.0,22.3775,22.385,22.3251,22.355,308400.0
2013-01-03 12:45:00,29.82,29.82,29.79,29.81,148900.0,22.3475,22.3475,22.3251,22.34,148900.0
2013-01-03 12:50:00,29.82,29.85,29.76,29.76,204300.0,22.3475,22.37,22.3026,22.3026,204300.0
2013-01-03 12:55:00,29.77,29.84,29.74,29.82,155600.0,22.3101,22.3625,22.2876,22.3475,155600.0
2013-01-03 13:00:00,29.82,29.9,29.81,29.87,94600.0,22.3475,22.4075,22.34,22.385,94600.0
2013-01-03 13:05:00,29.86,29.93,29.85,29.92,166500.0,22.3775,22.43,22.37,22.4225,166500.0
2013-01-03 13:10:00,29.92,29.96,29.9,29.9,120900.0,22.4225,22.4525,22.4075,22.4075,120900.0
2013-01-03 13:15:00,29.91,29.93,29.86,29.93,219900.0,22.415,22.43,22.3775,22.43,219900.0
2013-01-03 13:20:00,29.93,29.93,29.85,29.88,170100.0,22.43,22.43,22.37,22.3925,170100.0
2013-01-03 13:25:00,29.88,29.89,29.8,29.81,137500.0,22.3925,22.4,22.3325,22.34,137500.0
2013-01-03 13:30:00,29.82,29.91,29.81,29.9,208200.0,22.3475,22.415,22.34,22.4075,208200.0
2013-01-03 13:35:00,29.9,29.92,29.88,29.91,47800.0,22.4075,22.4225,22.3925,22.415,47800.0
2013-01-03 13:40:00,29.91,29.91,29.82,29.83,55800.0,22.415,22.415,22.3475,22.355,55800.0
2013-01-03 13:45:00,29.83,29.86,29.82,29.83,93600.0,22.355,22.3775,22.3475,22.355,93600.0
2013-01-03 13:50:00,29.83,29.86,29.8,29.84,251300.0,22.355,22.3775,22.3325,22.3625,251300.0
2013-01-03 13:55:00,29.84,29.84,29.8,29.8,40500.0,22.3625,22.3625,22.3325,22.3325,40500.0
2013-01-03 14:00:00,29.8,29.84,29.72,29.83,367700.0,22.3325,22.3625,22.2726,22.355,367700.0
2013-01-03 14:05:00,29.83,29.97,29.76,29.95,374200.0,22.355,22.4599,22.3026,22.445,374200.0
2013-01-03 14:10:00,29.96,30.06,29.95,30.05,460800.0,22.4525,22.5274,22.445,22.5199,460800.0
2013-01-03 14:15:00,30.05,30.12,30.04,30.08,316100.0,22.5199,22.5724,22.5124,22.5424,316100.0
2013-01-03 14:20:00,30.08,30.09,29.96,29.96,181300.0,22.5424,22.5499,22.4525,22.4525,181300.0
2013-01-03 14:25:00,29.95,29.98,29.9,29.95,209100.0,22.445,22.4674,22.4075,22.445,209100.0
2013-01-03 14:30:00,29.95,29.98,29.91,29.94,96900.0,22.445,22.4674,22.415,22.4375,96900.0
2013-01-03 14:35:00,29.94,30.0,29.91,29.91,182900.0,22.4375,22.4824,22.415,22.415,182900.0
2013-01-03 14:40:00,29.92,29.96,29.91,29.92,129900.0,22.4225,22.4525,22.415,22.4225,129900.0
2013-01-03 14:45:00,29.91,29.92,29.81,29.86,152600.0,22.415,22.4225,22.34,22.3775,152600.0
2013-01-03 14:50:00,29.86,29.87,29.84,29.86,165200.0,22.3775,22.385,22.3625,22.3775,165200.0
2013-01-03 14:55:00,29.86,29.87,29.81,29.84,274600.0,22.3775,22.385,22.34,22.3625,274600.0
2013-01-03 15:00:00,29.85,29.9,29.82,29.86,206200.0,22.37,22.4075,22.3475,22.3775,206200.0
2013-01-03 15:05:00,29.87,29.87,29.82,29.83,164900.0,22.385,22.385,22.3475,22.355,164900.0
2013-01-03 15:10:00,29.84,29.84,29.76,29.83,174500.0,22.3625,22.3625,22.3026,22.355,174500.0
2013-01-03 15:15:00,29.83,29.84,29.79,29.81,87800.0,22.355,22.3625,22.3251,22.34,87800.0
2013-01-03 15:20:00,29.8,29.84,29.79,29.82,186100.0,22.3325,22.3625,22.3251,22.3475,186100.0
2013-01-03 15:25:00,29.82,29.9,29.78,29.78,349200.0,22.3475,22.4075,22.3176,22.3176,349200.0
2013-01-03 15:30:00,29.78,29.79,29.75,29.77,227400.0,22.3176,22.3251,22.2951,22.3101,227400.0
2013-01-03 15:35:00,29.78,29.86,29.77,29.86,163100.0,22.3176,22.3775,22.3101,22.3775,163100.0
2013-01-03 15:40:00,29.86,29.88,29.84,29.87,278700.0,22.3775,22.3925,22.3625,22.385,278700.0
2013-01-03 15:45:00,29.87,29.91,29.87,29.9,425100.0,22.385,22.415,22.385,22.4075,425100.0
2013-01-03 15:50:00,29.9,29.9,29.77,29.77,428700.0,22.4075,22.4075,22.3101,22.3101,428700.0
2013-01-03 15:55:00,29.77,29.82,29.72,29.82,684700.0,22.3101,22.3475,22.2726,22.3475,684700.0
2013-01-04 09:30:00,29.74,29.78,29.47,29.56,324300.0,22.2876,22.3176,22.0852,22.1527,324300.0
2013-01-04 09:35:00,29.57,29.58,29.24,29.24,278600.0,22.1602,22.1677,21.9129,21.9129,278600.0
2013-01-04 09:40:00,29.24,29.52,29.23,29.51,292800.0,21.9129,22.1227,21.9054,22.1152,292800.0
2013-01-04 09:45:00,29.5,29.51,29.35,29.42,191000.0,22.1077,22.1152,21.9953,22.0478,191000.0
2013-01-04 09:50:00,29.42,29.51,29.42,29.49,205300.0,22.0478,22.1152,22.0478,22.1002,205300.0
2013-01-04 09:55:00,29.49,29.55,29.42,29.48,163400.0,22.1002,22.1452,22.0478,22.0927,163400.0
2013-01-04 10:00:00,29.49,29.59,29.45,29.51,146200.0,22.1002,22.1752,22.0703,22.1152,146200.0
2013-01-04 10:05:00,29.52,29.53,29.44,29.44,99100.0,22.1227,22.1302,22.0628,22.0628,99100.0
2013-01-04 10:10:00,29.44,29.56,29.44,29.55,115400.0,22.0628,22.1527,22.0628,22.1452,115400.0
2013-01-04 10:15:00,29.55,29.55,29.46,29.47,122100.0,22.1452,22.1452,22.0777,22.0852,122100.0
2013-01-04 10:20:00,29.46,29.54,29.46,29.51,83600.0,22.0777,22.1377,22.0777,22.1152,83600.0
2013-01-04 10:25:00,29.52,29.54,29.46,29.49,87800.0,22.1227,22.1377,22.0777,22.1002,87800.0
2013-01-04 10:30:00,29.49,29.51,29.43,29.46,139200.0,22.1002,22.1152,22.0553,22.0777,139200.0
2013-01-04 10:35:00,29.46,29.58,29.46,29.57,83400.0,22.0777,22.1677,22.0777,22.1602,83400.0
2013-01-04 10:40:00,29.57,29.59,29.55,29.58,152000.0,22.1602,22.1752,22.1452,22.1677,152000.0
2013-01-04 10:45:00,29.58,29.66,29.56,29.62,149200.0,22.1677,22.2276,22.1527,22.1977,149200.0
2013-01-04 10:50:00,29.63,29.67,29.62,29.64,76000.0,22.2051,22.2351,22.1977,22.2126,76000.0
2013-01-04 10:55:00,29.64,29.64,29.51,29.53,111600.0,22.2126,22.2126,22.1152,22.1302,111600.0
2013-01-04 11:00:00,29.53,29.58,29.53,29.55,96900.0,22.1302,22.1677,22.1302,22.1452,96900.0
2013-01-04 11:05:00,29.55,29.55,29.5,29.52,89800.0,22.1452,22.1452,22.1077,22.1227,89800.0
2013-01-04 11:10:00,29.52,29.52,29.5,29.51,87000.0,22.1227,22.1227,22.1077,22.1152,87000.0
2013-01-04 11:15:00,29.52,29.6,29.52,29.56,71000.0,22.1227,22.1827,22.1227,22.1527,71000.0
2013-01-04 11:20:00,29.56,29.6,29.55,29.59,43900.0,22.1527,22.1827,22.1452,22.1752,43900.0
2013-01-04 11:25:00,29.58,29.7,29.57,29.68,124500.0,22.1677,22.2576,22.1602,22.2426,124500.0
2013-01-04 11:30:00,29.67,29.69,29.65,29.68,59300.0,22.2351,22.2501,22.2201,22.2426,59300.0
2013-01-04 11:35:00,29.69,29.73,29.64,29.69,109200.0,22.2501,22.2801,22.2126,22.2501,109200.0
2013-01-04 11:40:00,29.7,29.73,29.69,29.69,73500.0,22.2576,22.2801,22.2501,22.2501,73500.0
2013-01-04 11:45:00,29.68,29.77,29.68,29.77,76300.0,22.2426,22.3101,22.2426,22.3101,76300.0
2013-01-04 11:50:00,29.77,29.77,29.71,29.75,75800.0,22.3101,22.3101,22.2651,22.2951,75800.0
2013-01-04 11:55:00,29.74,29.77,29.64,29.68,90700.0,22.2876,22.3101,22.2126,22.2426,90700.0
2013-01-04 12:00:00,29.68,29.75,29.68,29.73,90500.0,22.2426,22.2951,22.2426,22.2801,90500.0
2013-01-04 12:05:00,29.73,29.78,29.73,29.78,42800.0,22.2801,22.3176,22.2801,22.3176,42800.0
2013-01-04 12:10:00,29.77,29.79,29.72,29.72,56000.0,22.3101,22.3251,22.2726,22.2726,56000.0
2013-01-04 12:15:00,29.72,29.74,29.71,29.73,26800.0,22.2726,22.2876,22.2651,22.2801,26800.0
2013-01-04 12:20:00,29.72,29.76,29.72,29.73,28300.0,22.2726,22.3026,22.2726,22.2801,28300.0
2013-01-04 12:25:00,29.74,29.77,29.74,29.76,63900.0,22.2876,22.3101,22.2876,22.3026,63900.0
2013-01-04 12:30:00,29.76,29.77,29.75,29.76,51600.0,22.3026,22.3101,22.2951,22.3026,51600.0
2013-01-04 12:35:00,29.75,29.76,29.75,29.75,6000.0,22.2951,22.3026,22.2951,22.2951,6000.0
2013-01-04 12:40:00,29.76,29.79,29.75,29.76,43100.0,22.3026,22.3251,22.2951,22.3026,43100.0
2013-01-04 12:45:00,29.76,29.8,29.76,29.8,34700.0,22.3026,22.3325,22.3026,22.3325,34700.0
2013-01-04 12:50:00,29.8,29.82,29.77,29.78,81300.0,22.3325,22.3475,22.3101,22.3176,81300.0
2013-01-04 12:55:00,29.78,29.79,29.76,29.76,58000.0,22.3176,22.3251,22.3026,22.3026,58000.0
2013-01-04 13:00:00,29.76,29.78,29.75,29.78,23000.0,22.3026,22.3176,22.2951,22.3176,23000.0
2013-01-04 13:05:00,29.77,29.78,29.71,29.73,54100.0,22.3101,22.3176,22.2651,22.2801,54100.0
2013-01-04 13:10:00,29.73,29.74,29.7,29.73,28600.0,22.2801,22.2876,22.2576,22.2801,28600.0
2013-01-04 13:15:00,29.72,29.73,29.68,29.7,77500.0,22.2726,22.2801,22.2426,22.2576,77500.0
2013-01-04 13:20:00,29.7,29.75,29.7,29.73,96000.0,22.2576,22.2951,22.2576,22.2801,96000.0
2013-01-04 13:25:00,29.74,29.76,29.73,29.76,21000.0,22.2876,22.3026,22.2801,22.3026,21000.0
2013-01-04 13:30:00,29.75,29.76,29.74,29.75,32900.0,22.2951,22.3026,22.2876,22.2951,32900.0
2013-01-04 13:35:00,29.75,29.77,29.73,29.77,56400.0,22.2951,22.3101,22.2801,22.3101,56400.0
2013-01-04 13:40:00,29.75,29.79,29.75,29.77,37000.0,22.2951,22.3251,22.2951,22.3101,37000.0
2013-01-04 13:45:00,29.78,29.79,29.77,29.77,18800.0,22.3176,22.3251,22.3101,22.3101,18800.0
2013-01-04 13:50:00,29.77,29.78,29.68,29.69,51800.0,22.3101,22.3176,22.2426,22.2501,51800.0
2013-01-04 13:55:00,29.7,29.71,29.69,29.71,44200.0,22.2576,22.2651,22.2501,22.2651,44200.0
2013-01-04 14:00:00,29.71,29.76,29.69,29.7,106000.0,22.2651,22.3026,22.2501,22.2576,106000.0
2013-01-04 14:05:00,29.71,29.71,29.68,29.69,65300.0,22.2651,22.2651,22.2426,22.2501,65300.0
2013-01-04 14:10:00,29.68,29.69,29.65,29.66,37000.0,22.2426,22.2501,22.2201,22.2276,37000.0
2013-01-04 14:15:00,29.66,29.7,29.64,29.64,31300.0,22.2276,22.2576,22.2126,22.2126,31300.0
2013-01-04 14:20:00,29.64,29.66,29.61,29.62,43100.0,22.2126,22.2276,22.1902,22.1977,43100.0
2013-01-04 14:25:00,29.62,29.7,29.62,29.66,34100.0,22.1977,22.2576,22.1977,22.2276,34100.0
2013-01-04 14:30:00,29.65,29.67,29.63,29.67,46000.0,22.2201,22.2351,22.2051,22.2351,46000.0
2013-01-04 14:35:00,29.68,29.74,29.67,29.74,43200.0,22.2426,22.2876,22.2351,22.2876,43200.0
2013-01-04 14:40:00,29.74,29.75,29.72,29.75,85500.0,22.2876,22.2951,22.2726,22.2951,85500.0
2013-01-04 14:45:00,29.75,29.75,29.69,29.71,43000.0,22.2951,22.2951,22.2501,22.2651,43000.0
2013-01-04 14:50:00,29.7,29.71,29.69,29.7,34000.0,22.2576,22.2651,22.2501,22.2576,34000.0
2013-01-04 14:55:00,29.7,29.72,29.69,29.71,39000.0,22.2576,22.2726,22.2501,22.2651,39000.0
2013-01-04 15:00:00,29.72,29.76,29.71,29.74,38900.0,22.2726,22.3026,22.2651,22.2876,38900.0
2013-01-04 15:05:00,29.74,29.79,29.73,29.76,192900.0,22.2876,22.3251,22.2801,22.3026,192900.0
2013-01-04 15:10:00,29.76,29.81,29.75,29.78,97400.0,22.3026,22.34,22.2951,22.3176,97400.0
2013-01-04 15:15:00,29.76,29.76,29.71,29.71,96300.0,22.3026,22.3026,22.2651,22.2651,96300.0
2013-01-04 15:20:00,29.71,29.79,29.71,29.77,98800.0,22.2651,22.3251,22.2651,22.3101,98800.0
2013-01-04 15:25:00,29.77,29.78,29.74,29.75,72900.0,22.3101,22.3176,22.2876,22.2951,72900.0
2013-01-04 15:30:00,29.75,29.8,29.75,29.78,121100.0,22.2951,22.3325,22.2951,22.3176,121100.0
2013-01-04 15:35:00,29.77,29.8,29.77,29.79,53200.0,22.3101,22.3325,22.3101,22.3251,53200.0
2013-01-04 15:40:00,29.79,29.82,29.76,29.82,98600.0,22.3251,22.3475,22.3026,22.3475,98600.0
2013-01-04 15:45:00,29.82,29.83,29.79,29.79,190900.0,22.3475,22.355,22.3251,22.3251,190900.0
2013-01-04 15:50:00,29.79,29.81,29.76,29.81,254600.0,22.3251,22.34,22.3026,22.34,254600.0
2013-01-04 15:55:00,29.81,29.85,29.81,29.85,503800.0,22.34,22.37,22.34,22.37,503800.0
2013-01-07 09:30:00,29.64,29.8,29.64,29.75,219600.0,22.2126,22.3325,22.2126,22.2951,219600.0
2013-01-07 09:35:00,29.75,29.81,29.75,29.76,158400.0,22.2951,22.34,22.2951,22.3026,158400.0
2013-01-07 09:40:00,29.77,29.85,29.74,29.83,173400.0,22.3101,22.37,22.2876,22.355,173400.0
2013-01-07 09:45:00,29.84,29.86,29.77,29.79,116900.0,22.3625,22.3775,22.3101,22.3251,116900.0
2013-01-07 09:50:00,29.8,29.81,29.77,29.8,165300.0,22.3325,22.34,22.3101,22.3325,165300.0
2013-01-07 09:55:00,29.8,29.81,29.75,29.78,76100.0,22.3325,22.34,22.2951,22.3176,76100.0
2013-01-07 10:00:00,29.77,29.79,29.73,29.75,131900.0,22.3101,22.3251,22.2801,22.2951,131900.0
2013-01-07 10:05:00,29.75,29.78,29.73,29.75,101900.0,22.2951,22.3176,22.2801,22.2951,101900.0
2013-01-07 10:10:00,29.75,29.79,29.7,29.71,98900.0,22.2951,22.3251,22.2576,22.2651,98900.0
2013-01-07 10:15:00,29.72,29.73,29.67,29.68,50800.0,22.2726,22.2801,22.2351,22.2426,50800.0
2013-01-07 10:20:00,29.68,29.71,29.59,29.62,92400.0,22.2426,22.2651,22.1752,22.1977,92400.0
2013-01-07 10:25:00,29.62,29.64,29.58,29.64,125500.0,22.1977,22.2126,22.1677,22.2126,125500.0
2013-01-07 10:30:00,29.63,29.67,29.62,29.66,103700.0,22.2051,22.2351,22.1977,22.2276,103700.0
2013-01-07 10:35:00,29.65,29.67,29.63,29.63,114900.0,22.2201,22.2351,22.2051,22.2051,114900.0
2013-01-07 10:40:00,29.63,29.66,29.55,29.58,109900.0,22.2051,22.2276,22.1452,22.1677,109900.0
2013-01-07 10:45:00,29.57,29.61,29.55,29.59,80600.0,22.1602,22.1902,22.1452,22.1752,80600.0
2013-01-07 10:50:00,29.59,29.62,29.57,29.59,71500.0,22.1752,22.1977,22.1602,22.1752,71500.0
2013-01-07 10:55:00,29.59,29.64,29.58,29.62,91800.0,22.1752,22.2126,22.1677,22.1977,91800.0
2013-01-07 11:00:00,29.61,29.63,29.59,29.6,87500.0,22.1902,22.2051,22.1752,22.1827,87500.0
2013-01-07 11:05:00,29.61,29.62,29.6,29.6,36800.0,22.1902,22.1977,22.1827,22.1827,36800.0
2013-01-07 11:10:00,29.6,29.61,29.59,29.61,56700.0,22.1827,22.1902,22.1752,22.1902,56700.0
2013-01-07 11:15:00,29.61,29.61,29.57,29.58,55500.0,22.1902,22.1902,22.1602,22.1677,55500.0
2013-01-07 11:20:00,29.57,29.58,29.51,29.53,104500.0,22.1602,22.1677,22.1152,22.1302,104500.0
2013-01-07 11:25:00,29.53,29.53,29.44,29.45,149900.0,22.1302,22.1302,22.0628,22.0703,149900.0
2013-01-07 11:30:00,29.45,29.47,29.43,29.43,100900.0,22.0703,22.0852,22.0553,22.0553,100900.0
2013-01-07 11:35:00,29.43,29.44,29.38,29.39,102600.0,22.0553,22.0628,22.0178,22.0253,102600.0
2013-01-07 11:40:00,29.39,29.39,29.34,29.38,92500.0,22.0253,22.0253,21.9878,22.0178,92500.0
2013-01-07 11:45:00,29.38,29.38,29.3,29.32,103400.0,22.0178,22.0178,21.9578,21.9728,103400.0
2013-01-07 11:50:00,29.33,29.4,29.33,29.35,90400.0,21.9803,22.0328,21.9803,21.9953,90400.0
2013-01-07 11:55:00,29.35,29.39,29.34,29.35,71100.0,21.9953,22.0253,21.9878,21.9953,71100.0
2013-01-07 12:00:00,29.36,29.38,29.34,29.37,54800.0,22.0028,22.0178,21.9878,22.0103,54800.0
2013-01-07 12:05:00,29.37,29.38,29.35,29.36,48900.0,22.0103,22.0178,21.9953,22.0028,48900.0
2013-01-07 12:10:00,29.37,29.39,29.34,29.38,74200.0,22.0103,22.0253,21.9878,22.0178,74200.0
2013-01-07 12:15:00,29.38,29.45,29.37,29.44,86800.0,22.0178,22.0703,22.0103,22.0628,86800.0
2013-01-07 12:20:00,29.44,29.45,29.4,29.42,34100.0,22.0628,22.0703,22.0328,22.0478,34100.0
2013-01-07 12:25:00,29.43,29.46,29.41,29.45,100600.0,22.0553,22.0777,22.0403,22.0703,100600.0
2013-01-07 12:30:00,29.45,29.48,29.43,29.46,54400.0,22.0703,22.0927,22.0553,22.0777,54400.0
2013-01-07 12:35:00,29.47,29.55,29.46,29.54,101200.0,22.0852,22.1452,22.0777,22.1377,101200.0
2013-01-07 12:40:00,29.54,29.57,29.52,29.54,114500.0,22.1377,22.1602,22.1227,22.1377,114500.0
2013-01-07 12:45:00,29.54,29.56,29.51,29.56,207900.0,22.1377,22.1527,22.1152,22.1527,207900.0
2013-01-07 12:50:00,29.57,29.64,29.57,29.62,102300.0,22.1602,22.2126,22.1602,22.1977,102300.0
2013-01-07 12:55:00,29.62,29.63,29.58,29.6,85800.0,22.1977,22.2051,22.1677,22.1827,85800.0
2013-01-07 13:00:00,29.59,29.61,29.57,29.61,83300.0,22.1752,22.1902,22.1602,22.1902,83300.0
2013-01-07 13:05:00,29.61,29.62,29.59,29.6,52900.0,22.1902,22.1977,22.1752,22.1827,52900.0
2013-01-07 13:10:00,29.6,29.6,29.55,29.55,32700.0,22.1827,22.1827,22.1452,22.1452,32700.0
2013-01-07 13:15:00,29.55,29.56,29.52,29.54,110300.0,22.1452,22.1527,22.1227,22.1377,110300.0
2013-01-07 13:20:00,29.54,29.56,29.53,29.55,66200.0,22.1377,22.1527,22.1302,22.1452,66200.0
2013-01-07 13:25:00,29.55,29.6,29.54,29.59,87600.0,22.1452,22.1827,22.1377,22.1752,87600.0
2013-01-07 13:30:00,29.59,29.59,29.52,29.54,70100.0,22.1752,22.1752,22.1227,22.1377,70100.0
2013-01-07 13:35:00,29.53,29.54,29.51,29.54,34300.0,22.1302,22.1377,22.1152,22.1377,34300.0
2013-01-07 13:40:00,29.53,29.54,29.46,29.47,89900.0,22.1302,22.1377,22.0777,22.0852,89900.0
2013-01-07 13:45:00,29.47,29.54,29.46,29.53,69700.0,22.0852,22.1377,22.0777,22.1302,69700.0
2013-01-07 13:50:00,29.52,29.55,29.52,29.53,29500.0,22.1227,22.1452,22.1227,22.1302,29500.0
2013-01-07 13:55:00,29.53,29.53,29.5,29.51,270600.0,22.1302,22.1302,22.1077,22.1152,270600.0
2013-01-07 14:00:00,29.52,29.52,29.5,29.5,81900.0,22.1227,22.1227,22.1077,22.1077,81900.0
2013-01-07 14:05:00,29.49,29.55,29.49,29.53,291700.0,22.1002,22.1452,22.1002,22.1302,291700.0
2013-01-07 14:10:00,29.53,29.56,29.53,29.55,106000.0,22.1302,22.1527,22.1302,22.1452,106000.0
2013-01-07 14:15:00,29.54,29.58,29.54,29.58,96800.0,22.1377,22.1677,22.1377,22.1677,96800.0
2013-01-07 14:20:00,29.57,29.61,29.57,29.58,59700.0,22.1602,22.1902,22.1602,22.1677,59700.0
2013-01-07 14:25:00,29.59,29.61,29.58,29.59,72000.0,22.1752,22.1902,22.1677,22.1752,72000.0
2013-01-07 14:30:00,29.58,29.62,29.58,29.6,67000.0,22.1677,22.1977,22.1677,22.1827,67000.0
2013-01-07 14:35:00,29.59,29.6,29.55,29.55,53200.0,22.1752,22.1827,22.1452,22.1452,53200.0
2013-01-07 14:40:00,29.55,29.58,29.54,29.57,47100.0,22.1452,22.1677,22.1377,22.1602,47100.0
2013-01-07 14:45:00,29.56,29.6,29.55,29.58,40700.0,22.1527,22.1827,22.1452,22.1677,40700.0
2013-01-07 14:50:00,29.58,29.59,29.55,29.57,53000.0,22.1677,22.1752,22.1452,22.1602,53000.0
2013-01-07 14:55:00,29.58,29.59,29.56,29.57,37300.0,22.1677,22.1752,22.1527,22.1602,37300.0
2013-01-07 15:00:00,29.56,29.62,29.56,29.62,89300.0,22.1527,22.1977,22.1527,22.1977,89300.0
2013-01-07 15:05:00,29.62,29.62,29.58,29.61,68500.0,22.1977,22.1977,22.1677,22.1902,68500.0
2013-01-07 15:10:00,29.61,29.61,29.56,29.57,80200.0,22.1902,22.1902,22.1527,22.1602,80200.0
2013-01-07 15:15:00,29.58,29.59,29.58,29.58,24500.0,22.1677,22.1752,22.1677,22.1677,24500.0
2013-01-07 15:20:00,29.58,29.61,29.58,29.61,37500.0,22.1677,22.1902,22.1677,22.1902,37500.0
2013-01-07 15:25:00,29.61,29.65,29.6,29.65,86100.0,22.1902,22.2201,22.1827,22.2201,86100.0
2013-01-07 15:30:00,29.65,29.67,29.64,29.67,53800.0,22.2201,22.2351,22.2126,22.2351,53800.0
2013-01-07 15:35:00,29.67,29.7,29.64,29.64,120300.0,22.2351,22.2576,22.2126,22.2126,120300.0
2013-01-07 15:40:00,29.64,29.64,29.61,29.64,101800.0,22.2126,22.2126,22.1902,22.2126,101800.0
2013-01-07 15:45:00,29.63,29.65,29.6,29.64,64800.0,22.2051,22.2201,22.1827,22.2126,64800.0
2013-01-07 15:50:00,29.64,29.67,29.63,29.67,100400.0,22.2126,22.2351,22.2051,22.2351,100400.0
2013-01-07 15:55:00,29.67,29.7,29.65,29.68,285100.0,22.2351,22.2576,22.2201,22.2426,285100.0
2013-01-08 09:30:00,29.66,29.66,29.57,29.64,113600.0,22.2276,22.2276,22.1602,22.2126,113600.0
2013-01-08 09:35:00,29.64,29.84,29.62,29.82,123900.0,22.2126,22.3625,22.1977,22.3475,123900.0
2013-01-08 09:40:00,29.82,29.85,29.73,29.74,130900.0,22.3475,22.37,22.2801,22.2876,130900.0
2013-01-08 09:45:00,29.74,29.79,29.7,29.71,144600.0,22.2876,22.3251,22.2576,22.2651,144600.0
2013-01-08 09:50:00,29.72,29.72,29.54,29.59,227100.0,22.2726,22.2726,22.1377,22.1752,227100.0
2013-01-08 09:55:00,29.58,29.64,29.57,29.58,188300.0,22.1677,22.2126,22.1602,22.1677,188300.0
2013-01-08 10:00:00,29.58,29.6,29.46,29.48,161600.0,22.1677,22.1827,22.0777,22.0927,161600.0
2013-01-08 10:05:00,29.49,29.5,29.47,29.49,44900.0,22.1002,22.1077,22.0852,22.1002,44900.0
2013-01-08 10:10:00,29.48,29.51,29.43,29.43,61700.0,22.0927,22.1152,22.0553,22.0553,61700.0
2013-01-08 10:15:00,29.43,29.46,29.4,29.42,57500.0,22.0553,22.0777,22.0328,22.0478,57500.0
2013-01-08 10:20:00,29.41,29.51,29.41,29.47,96400.0,22.0403,22.1152,22.0403,22.0852,96400.0
2013-01-08 10:25:00,29.46,29.47,29.41,29.44,78500.0,22.0777,22.0852,22.0403,22.0628,78500.0
2013-01-08 10:30:00,29.44,29.48,29.44,29.47,55000.0,22.0628,22.0927,22.0628,22.0852,55000.0
2013-01-08 10:35:00,29.47,29.48,29.31,29.32,448300.0,22.0852,22.0927,21.9653,21.9728,448300.0
2013-01-08 10:40:00,29.32,29.35,29.3,29.33,88100.0,21.9728,21.9953,21.9578,21.9803,88100.0
2013-01-08 10:45:00,29.33,29.33,29.26,29.3,139400.0,21.9803,21.9803,21.9279,21.9578,139400.0
2013-01-08 10:50:00,29.29,29.3,29.28,29.29,137000.0,21.9503,21.9578,21.9429,21.9503,137000.0
2013-01-08 10:55:00,29.29,29.32,29.27,29.27,142000.0,21.9503,21.9728,21.9354,21.9354,142000.0
2013-01-08 11:00:00,29.28,29.28,29.2,29.21,143700.0,21.9429,21.9429,21.8829,21.8904,143700.0
2013-01-08 11:05:00,29.21,29.22,29.12,29.13,168700.0,21.8904,21.8979,21.8229,21.8304,168700.0
2013-01-08 11:10:00,29.13,29.13,29.06,29.07,219400.0,21.8304,21.8304,21.778,21.7855,219400.0
2013-01-08 11:15:00,29.07,29.17,29.05,29.16,183700.0,21.7855,21.8604,21.7705,21.8529,183700.0
2013-01-08 11:20:00,29.16,29.27,29.16,29.2,282000.0,21.8529,21.9354,21.8529,21.8829,282000.0
2013-01-08 11:25:00,29.19,29.2,29.15,29.18,78600.0,21.8754,21.8829,21.8454,21.8679,78600.0
2013-01-08 11:30:00,29.19,29.22,29.16,29.18,105900.0,21.8754,21.8979,21.8529,21.8679,105900.0
2013-01-08 11:35:00,29.18,29.26,29.18,29.25,72800.0,21.8679,21.9279,21.8679,21.9204,72800.0
2013-01-08 11:40:00,29.26,29.29,29.26,29.28,29300.0,21.9279,21.9503,21.9279,21.9429,29300.0
2013-01-08 11:45:00,29.28,29.31,29.27,29.27,158200.0,21.9429,21.9653,21.9354,21.9354,158200.0
2013-01-08 11:50:00,29.28,29.29,29.2,29.21,60600.0,21.9429,21.9503,21.8829,21.8904,60600.0
2013-01-08 11:55:00,29.2,29.22,29.2,29.21,69300.0,21.8829,21.8979,21.8829,21.8904,69300.0
2013-01-08 12:00:00,29.2,29.22,29.18,29.21,55700.0,21.8829,21.8979,21.8679,21.8904,55700.0
2013-01-08 12:05:00,29.22,29.29,29.22,29.28,62800.0,21.8979,21.9503,21.8979,21.9429,62800.0
2013-01-08 12:10:00,29.28,29.33,29.27,29.32,73300.0,21.9429,21.9803,21.9354,21.9728,73300.0
2013-01-08 12:15:00,29.32,29.38,29.32,29.38,62300.0,21.9728,22.0178,21.9728,22.0178,62300.0
2013-01-08 12:20:00,29.38,29.41,29.36,29.38,64100.0,22.0178,22.0403,22.0028,22.0178,64100.0
2013-01-08 12:25:00,29.37,29.4,29.33,29.36,40000.0,22.0103,22.0328,21.9803,22.0028,40000.0
2013-01-08 12:30:00,29.36,29.45,29.36,29.42,291500.0,22.0028,22.0703,22.0028,22.0478,291500.0
2013-01-08 12:35:00,29.42,29.5,29.41,29.5,116100.0,22.0478,22.1077,22.0403,22.1077,116100.0
2013-01-08 12:40:00,29.5,29.65,29.49,29.59,228900.0,22.1077,22.2201,22.1002,22.1752,228900.0
2013-01-08 12:45:00,29.6,29.64,29.49,29.5,143500.0,22.1827,22.2126,22.1002,22.1077,143500.0
2013-01-08 12:50:00,29.51,29.56,29.41,29.43,200300.0,22.1152,22.1527,22.0403,22.0553,200300.0
2013-01-08 12:55:00,29.44,29.46,29.39,29.42,53200.0,22.0628,22.0777,22.0253,22.0478,53200.0
2013-01-08 13:00:00,29.43,29.43,29.39,29.4,67800.0,22.0553,22.0553,22.0253,22.0328,67800.0
2013-01-08 13:05:00,29.4,29.43,29.38,29.4,90500.0,22.0328,22.0553,22.0178,22.0328,90500.0
2013-01-08 13:10:00,29.4,29.4,29.38,29.39,65200.0,22.0328,22.0328,22.0178,22.0253,65200.0
2013-01-08 13:15:00,29.4,29.45,29.38,29.41,127200.0,22.0328,22.0703,22.0178,22.0403,127200.0
2013-01-08 13:20:00,29.41,29.45,29.4,29.43,92900.0,22.0403,22.0703,22.0328,22.0553,92900.0
2013-01-08 13:25:00,29.44,29.46,29.43,29.45,59700.0,22.0628,22.0777,22.0553,22.0703,59700.0
2013-01-08 13:30:00,29.45,29.47,29.41,29.41,118200.0,22.0703,22.0852,22.0403,22.0403,118200.0
2013-01-08 13:35:00,29.42,29.42,29.41,29.41,29200.0,22.0478,22.0478,22.0403,22.0403,29200.0
2013-01-08 13:40:00,29.41,29.42,29.39,29.39,47400.0,22.0403,22.0478,22.0253,22.0253,47400.0
2013-01-08 13:45:00,29.38,29.4,29.38,29.4,58900.0,22.0178,22.0328,22.0178,22.0328,58900.0
2013-01-08 13:50:00,29.4,29.4,29.37,29.39,60300.0,22.0328,22.0328,22.0103,22.0253,60300.0
2013-01-08 13:55:00,29.39,29.39,29.38,29.39,32200.0,22.0253,22.0253,22.0178,22.0253,32200.0
2013-01-08 14:00:00,29.39,29.4,29.38,29.4,86900.0,22.0253,22.0328,22.0178,22.0328,86900.0
2013-01-08 14:05:00,29.4,29.41,29.39,29.39,62100.0,22.0328,22.0403,22.0253,22.0253,62100.0
2013-01-08 14:10:00,29.39,29.43,29.39,29.42,56200.0,22.0253,22.0553,22.0253,22.0478,56200.0
2013-01-08 14:15:00,29.42,29.43,29.4,29.42,81600.0,22.0478,22.0553,22.0328,22.0478,81600.0
2013-01-08 14:20:00,29.41,29.42,29.4,29.41,54000.0,22.0403,22.0478,22.0328,22.0403,54000.0
2013-01-08 14:25:00,29.41,29.41,29.39,29.39,69500.0,22.0403,22.0403,22.0253,22.0253,69500.0
2013-01-08 14:30:00,29.39,29.4,29.38,29.38,89800.0,22.0253,22.0328,22.0178,22.0178,89800.0
2013-01-08 14:35:00,29.37,29.39,29.34,29.37,80300.0,22.0103,22.0253,21.9878,22.0103,80300.0
2013-01-08 14:40:00,29.37,29.4,29.37,29.38,28000.0,22.0103,22.0328,22.0103,22.0178,28000.0
2013-01-08 14:45:00,29.38,29.4,29.38,29.4,36200.0,22.0178,22.0328,22.0178,22.0328,36200.0
2013-01-08 14:50:00,29.4,29.4,29.36,29.37,70300.0,22.0328,22.0328,22.0028,22.0103,70300.0
2013-01-08 14:55:00,29.36,29.37,29.31,29.33,101300.0,22.0028,22.0103,21.9653,21.9803,101300.0
2013-01-08 15:00:00,29.33,29.39,29.33,29.39,103400.0,21.9803,22.0253,21.9803,22.0253,103400.0
2013-01-08 15:05:00,29.39,29.42,29.37,29.41,48900.0,22.0253,22.0478,22.0103,22.0403,48900.0
2013-01-08 15:10:00,29.42,29.43,29.34,29.35,302300.0,22.0478,22.0553,21.9878,21.9953,302300.0
2013-01-08 15:15:00,29.35,29.38,29.32,29.33,90600.0,21.9953,22.0178,21.9728,21.9803,90600.0
2013-01-08 15:20:00,29.33,29.4,29.32,29.4,168400.0,21.9803,22.0328,21.9728,22.0328,168400.0
2013-01-08 15:25:00,29.4,29.41,29.39,29.4,140800.0,22.0328,22.0403,22.0253,22.0328,140800.0
2013-01-08 15:30:00,29.4,29.41,29.39,29.4,75900.0,22.0328,22.0403,22.0253,22.0328,75900.0
2013-01-08 15:35:00,29.4,29.4,29.3,29.3,160800.0,22.0328,22.0328,21.9578,21.9578,160800.0
2013-01-08 15:40:00,29.3,29.33,29.28,29.33,141400.0,21.9578,21.9803,21.9429,21.9803,141400.0
2013-01-08 15:45:00,29.34,29.38,29.29,29.3,311900.0,21.9878,22.0178,21.9503,21.9578,311900.0
2013-01-08 15:50:00,29.3,29.39,29.29,29.36,247200.0,21.9578,22.0253,21.9503,22.0028,247200.0
2013-01-08 15:55:00,29.35,29.37,29.33,29.37,394000.0,21.9953,22.0103,21.9803,22.0103,394000.0
2013-01-09 09:30:00,29.58,30.09,29.56,30.07,545800.0,22.1677,22.5499,22.1527,22.5349,545800.0
2013-01-09 09:35:00,30.06,30.22,30.04,30.2,531700.0,22.5274,22.6473,22.5124,22.6323,531700.0
2013-01-09 09:40:00,30.21,30.23,29.97,29.98,369500.0,22.6398,22.6548,22.4599,22.4674,369500.0
2013-01-09 09:45:00,29.98,30.17,29.95,30.1,378700.0,22.4674,22.6098,22.445,22.5574,378700.0
2013-01-09 09:50:00,30.11,30.19,30.08,30.11,214200.0,22.5649,22.6248,22.5424,22.5649,214200.0
2013-01-09 09:55:00,30.12,30.14,30.04,30.13,158100.0,22.5724,22.5874,22.5124,22.5799,158100.0
2013-01-09 10:00:00,30.14,30.2,30.12,30.17,136500.0,22.5874,22.6323,22.5724,22.6098,136500.0
2013-01-09 10:05:00,30.18,30.23,30.14,30.15,132300.0,22.6173,22.6548,22.5874,22.5948,132300.0
2013-01-09 10:10:00,30.15,30.16,30.1,30.11,116600.0,22.5948,22.6023,22.5574,22.5649,116600.0
2013-01-09 10:15:00,30.11,30.28,30.1,30.16,463300.0,22.5649,22.6923,22.5574,22.6023,463300.0
2013-01-09 10:20:00,30.16,30.18,30.01,30.02,932300.0,22.6023,22.6173,22.4899,22.4974,932300.0
2013-01-09 10:25:00,30.03,30.17,29.97,30.0,545500.0,22.5049,22.6098,22.4599,22.4824,545500.0
2013-01-09 10:30:00,30.0,30.02,29.87,29.89,125000.0,22.4824,22.4974,22.385,22.4,125000.0
2013-01-09 10:35:00,29.89,29.97,29.87,29.9,90900.0,22.4,22.4599,22.385,22.4075,90900.0
2013-01-09 10:40:00,29.89,29.9,29.79,29.83,108900.0,22.4,22.4075,22.3251,22.355,108900.0
2013-01-09 10:45:00,29.83,29.83,29.69,29.69,167200.0,22.355,22.355,22.2501,22.2501,167200.0
2013-01-09 10:50:00,29.69,29.72,29.65,29.67,115800.0,22.2501,22.2726,22.2201,22.2351,115800.0
2013-01-09 10:55:00,29.68,29.72,29.65,29.72,107900.0,22.2426,22.2726,22.2201,22.2726,107900.0
2013-01-09 11:00:00,29.72,29.76,29.7,29.75,99000.0,22.2726,22.3026,22.2576,22.2951,99000.0
2013-01-09 11:05:00,29.75,29.78,29.74,29.74,87500.0,22.2951,22.3176,22.2876,22.2876,87500.0
2013-01-09 11:10:00,29.74,29.75,29.62,29.63,215400.0,22.2876,22.2951,22.1977,22.2051,215400.0
2013-01-09 11:15:00,29.63,29.68,29.63,29.68,84700.0,22.2051,22.2426,22.2051,22.2426,84700.0
2013-01-09 11:20:00,29.69,29.71,29.67,29.7,29400.0,22.2501,22.2651,22.2351,22.2576,29400.0
2013-01-09 11:25:00,29.69,29.72,29.68,29.72,48800.0,22.2501,22.2726,22.2426,22.2726,48800.0
2013-01-09 11:30:00,29.71,29.73,29.68,29.69,95700.0,22.2651,22.2801,22.2426,22.2501,95700.0
2013-01-09 11:35:00,29.69,29.7,29.67,29.68,77900.0,22.2501,22.2576,22.2351,22.2426,77900.0
2013-01-09 11:40:00,29.68,29.71,29.67,29.7,229300.0,22.2426,22.2651,22.2351,22.2576,229300.0
2013-01-09 11:45:00,29.7,29.74,29.69,29.73,76900.0,22.2576,22.2876,22.2501,22.2801,76900.0
2013-01-09 11:50:00,29.73,29.73,29.68,29.69,96300.0,22.2801,22.2801,22.2426,22.2501,96300.0
2013-01-09 11:55:00,29.69,29.73,29.69,29.71,72700.0,22.2501,22.2801,22.2501,22.2651,72700.0
2013-01-09 12:00:00,29.71,29.73,29.69,29.71,85700.0,22.2651,22.2801,22.2501,22.2651,85700.0
2013-01-09 12:05:00,29.7,29.72,29.7,29.72,53200.0,22.2576,22.2726,22.2576,22.2726,53200.0
2013-01-09 12:10:00,29.71,29.72,29.67,29.7,81100.0,22.2651,22.2726,22.2351,22.2576,81100.0
2013-01-09 12:15:00,29.71,29.72,29.71,29.71,34500.0,22.2651,22.2726,22.2651,22.2651,34500.0
2013-01-09 12:20:00,29.71,29.72,29.69,29.7,43500.0,22.2651,22.2726,22.2501,22.2576,43500.0
2013-01-09 12:25:00,29.71,29.71,29.69,29.7,60800.0,22.2651,22.2651,22.2501,22.2576,60800.0
2013-01-09 12:30:00,29.7,29.71,29.69,29.7,46400.0,22.2576,22.2651,22.2501,22.2576,46400.0
2013-01-09 12:35:00,29.71,29.71,29.69,29.7,51500.0,22.2651,22.2651,22.2501,22.2576,51500.0
2013-01-09 12:40:00,29.7,29.7,29.67,29.69,138900.0,22.2576,22.2576,22.2351,22.2501,138900.0
2013-01-09 12:45:00,29.69,29.7,29.69,29.69,819300.0,22.2501,22.2576,22.2501,22.2501,819300.0
2013-01-09 12:50:00,29.69,29.7,29.67,29.7,94300.0,22.2501,22.2576,22.2351,22.2576,94300.0
2013-01-09 12:55:00,29.7,29.7,29.69,29.69,69400.0,22.2576,22.2576,22.2501,22.2501,69400.0
2013-01-09 13:00:00,29.7,29.71,29.69,29.7,38500.0,22.2576,22.2651,22.2501,22.2576,38500.0
2013-01-09 13:05:00,29.7,29.72,29.69,29.71,73600.0,22.2576,22.2726,22.2501,22.2651,73600.0
2013-01-09 13:10:00,29.72,29.74,29.7,29.71,173600.0,22.2726,22.2876,22.2576,22.2651,173600.0
2013-01-09 13:15:00,29.71,29.84,29.7,29.83,163600.0,22.2651,22.3625,22.2576,22.355,163600.0
2013-01-09 13:20:00,29.83,29.9,29.83,29.86,89700.0,22.355,22.4075,22.355,22.3775,89700.0
2013-01-09 13:25:00,29.86,29.86,29.78,29.81,51800.0,22.3775,22.3775,22.3176,22.34,51800.0
2013-01-09 13:30:00,29.81,29.81,29.79,29.79,17700.0,22.34,22.34,22.3251,22.3251,17700.0
2013-01-09 13:35:00,29.79,29.83,29.78,29.83,22800.0,22.3251,22.355,22.3176,22.355,22800.0
2013-01-09 13:40:00,29.83,29.88,29.82,29.85,97000.0,22.355,22.3925,22.3475,22.37,97000.0
2013-01-09 13:45:00,29.85,29.92,29.85,29.9,90700.0,22.37,22.4225,22.37,22.4075,90700.0
2013-01-09 13:50:00,29.89,29.9,29.83,29.85,71200.0,22.4,22.4075,22.355,22.37,71200.0
2013-01-09 13:55:00,29.85,29.93,29.84,29.92,114100.0,22.37,22.43,22.3625,22.4225,114100.0
2013-01-09 14:00:00,29.92,29.97,29.91,29.97,52700.0,22.4225,22.4599,22.415,22.4599,52700.0
2013-01-09 14:05:00,29.97,30.0,29.9,29.9,107100.0,22.4599,22.4824,22.4075,22.4075,107100.0
2013-01-09 14:10:00,29.89,29.95,29.89,29.95,58700.0,22.4,22.445,22.4,22.445,58700.0
2013-01-09 14:15:00,29.95,29.96,29.93,29.95,67700.0,22.445,22.4525,22.43,22.445,67700.0
2013-01-09 14:20:00,29.95,29.95,29.9,29.91,50600.0,22.445,22.445,22.4075,22.415,50600.0
2013-01-09 14:25:00,29.91,29.95,29.9,29.95,41900.0,22.415,22.445,22.4075,22.445,41900.0
2013-01-09 14:30:00,29.95,29.98,29.92,29.92,58000.0,22.445,22.4674,22.4225,22.4225,58000.0
2013-01-09 14:35:00,29.93,29.93,29.84,29.86,95700.0,22.43,22.43,22.3625,22.3775,95700.0
2013-01-09 14:40:00,29.86,29.86,29.8,29.8,92200.0,22.3775,22.3775,22.3325,22.3325,92200.0
2013-01-09 14:45:00,29.8,29.8,29.73,29.75,118600.0,22.3325,22.3325,22.2801,22.2951,118600.0
2013-01-09 14:50:00,29.76,29.79,29.74,29.76,37500.0,22.3026,22.3251,22.2876,22.3026,37500.0
2013-01-09 14:55:00,29.77,29.8,29.71,29.72,60800.0,22.3101,22.3325,22.2651,22.2726,60800.0
2013-01-09 15:00:00,29.72,29.78,29.71,29.77,149500.0,22.2726,22.3176,22.2651,22.3101,149500.0
2013-01-09 15:05:00,29.77,29.81,29.76,29.76,112600.0,22.3101,22.34,22.3026,22.3026,112600.0
2013-01-09 15:10:00,29.76,29.8,29.74,29.8,76500.0,22.3026,22.3325,22.2876,22.3325,76500.0
2013-01-09 15:15:00,29.8,29.82,29.79,29.82,63800.0,22.3325,22.3475,22.3251,22.3475,63800.0
2013-01-09 15:20:00,29.81,29.87,29.78,29.85,112700.0,22.34,22.385,22.3176,22.37,112700.0
2013-01-09 15:25:00,29.85,29.89,29.83,29.89,136900.0,22.37,22.4,22.355,22.4,136900.0
2013-01-09 15:30:00,29.89,29.91,29.88,29.9,224200.0,22.4,22.415,22.3925,22.4075,224200.0
2013-01-09 15:35:00,29.9,29.93,29.89,29.93,103600.0,22.4075,22.43,22.4,22.43,103600.0
2013-01-09 15:40:00,29.92,29.93,29.87,29.9,227500.0,22.4225,22.43,22.385,22.4075,227500.0
2013-01-09 15:45:00,29.9,29.95,29.89,29.93,218400.0,22.4075,22.445,22.4,22.43,218400.0
2013-01-09 15:50:00,29.94,29.94,29.87,29.87,325700.0,22.4375,22.4375,22.385,22.385,325700.0
2013-01-09 15:55:00,29.88,29.99,29.86,29.97,799100.0,22.3925,22.4749,22.3775,22.4599,799100.0
2013-01-10 09:30:00,30.28,30.39,30.26,30.36,376500.0,22.6923,22.7747,22.6773,22.7522,376500.0
2013-01-10 09:35:00,30.36,30.37,30.28,30.29,364400.0,22.7522,22.7597,22.6923,22.6998,364400.0
2013-01-10 09:40:00,30.29,30.29,30.09,30.25,358200.0,22.6998,22.6998,22.5499,22.6698,358200.0
2013-01-10 09:45:00,30.25,30.27,30.09,30.14,324100.0,22.6698,22.6848,22.5499,22.5874,324100.0
2013-01-10 09:50:00,30.14,30.2,30.09,30.2,119800.0,22.5874,22.6323,22.5499,22.6323,119800.0
2013-01-10 09:55:00,30.2,30.22,30.12,30.12,132300.0,22.6323,22.6473,22.5724,22.5724,132300.0
2013-01-10 10:00:00,30.13,30.17,30.08,30.16,124300.0,22.5799,22.6098,22.5424,22.6023,124300.0
2013-01-10 10:05:00,30.16,30.17,30.1,30.15,112600.0,22.6023,22.6098,22.5574,22.5948,112600.0
2013-01-10 10:10:00,30.14,30.18,30.14,30.15,37200.0,22.5874,22.6173,22.5874,22.5948,37200.0
2013-01-10 10:15:00,30.15,30.15,30.1,30.13,37300.0,22.5948,22.5948,22.5574,22.5799,37300.0
2013-01-10 10:20:00,30.12,30.19,30.12,30.14,63400.0,22.5724,22.6248,22.5724,22.5874,63400.0
2013-01-10 10:25:00,30.13,30.18,30.13,30.16,81700.0,22.5799,22.6173,22.5799,22.6023,81700.0
2013-01-10 10:30:00,30.15,30.18,30.07,30.18,147000.0,22.5948,22.6173,22.5349,22.6173,147000.0
2013-01-10 10:35:00,30.17,30.19,30.13,30.17,93800.0,22.6098,22.6248,22.5799,22.6098,93800.0
2013-01-10 10:40:00,30.18,30.18,30.09,30.16,222100.0,22.6173,22.6173,22.5499,22.6023,222100.0
2013-01-10 10:45:00,30.16,30.18,30.14,30.16,111800.0,22.6023,22.6173,22.5874,22.6023,111800.0
2013-01-10 10:50:00,30.16,30.25,30.16,30.24,61500.0,22.6023,22.6698,22.6023,22.6623,61500.0
2013-01-10 10:55:00,30.25,30.25,30.12,30.15,148800.0,22.6698,22.6698,22.5724,22.5948,148800.0
2013-01-10 11:00:00,30.14,30.15,30.06,30.11,204800.0,22.5874,22.5948,22.5274,22.5649,204800.0
2013-01-10 11:05:00,30.1,30.11,30.01,30.02,353600.0,22.5574,22.5649,22.4899,22.4974,353600.0
2013-01-10 11:10:00,30.02,30.03,29.94,29.95,206500.0,22.4974,22.5049,22.4375,22.445,206500.0
2013-01-10 11:15:00,29.95,29.95,29.78,29.92,373900.0,22.445,22.445,22.3176,22.4225,373900.0
2013-01-10 11:20:00,29.91,29.97,29.91,29.93,53900.0,22.415,22.4599,22.415,22.43,53900.0
2013-01-10 11:25:00,29.93,29.94,29.88,29.94,75500.0,22.43,22.4375,22.3925,22.4375,75500.0
2013-01-10 11:30:00,29.94,29.98,29.93,29.94,65300.0,22.4375,22.4674,22.43,22.4375,65300.0
2013-01-10 11:35:00,29.94,29.94,29.86,29.86,79000.0,22.4375,22.4375,22.3775,22.3775,79000.0
2013-01-10 11:40:00,29.86,29.92,29.82,29.91,138600.0,22.3775,22.4225,22.3475,22.415,138600.0
2013-01-10 11:45:00,29.9,29.92,29.86,29.89,118300.0,22.4075,22.4225,22.3775,22.4,118300.0
2013-01-10 11:50:00,29.88,29.91,29.85,29.86,55600.0,22.3925,22.415,22.37,22.3775,55600.0
2013-01-10 11:55:00,29.86,29.87,29.8,29.87,77500.0,22.3775,22.385,22.3325,22.385,77500.0
2013-01-10 12:00:00,29.86,29.91,29.83,29.91,67400.0,22.3775,22.415,22.355,22.415,67400.0
2013-01-10 12:05:00,29.91,30.01,29.91,30.0,139200.0,22.415,22.4899,22.415,22.4824,139200.0
2013-01-10 12:10:00,30.0,30.19,30.0,30.17,383700.0,22.4824,22.6248,22.4824,22.6098,383700.0
2013-01-10 12:15:00,30.17,30.17,30.07,30.15,132100.0,22.6098,22.6098,22.5349,22.5948,132100.0
2013-01-10 12:20:00,30.15,30.23,30.14,30.21,80500.0,22.5948,22.6548,22.5874,22.6398,80500.0
2013-01-10 12:25:00,30.21,30.23,30.19,30.23,43000.0,22.6398,22.6548,22.6248,22.6548,43000.0
2013-01-10 12:30:00,30.22,30.3,30.22,30.3,123700.0,22.6473,22.7073,22.6473,22.7073,123700.0
2013-01-10 12:35:00,30.29,30.37,30.29,30.32,148100.0,22.6998,22.7597,22.6998,22.7222,148100.0
2013-01-10 12:40:00,30.31,30.32,30.25,30.28,86100.0,22.7148,22.7222,22.6698,22.6923,86100.0
2013-01-10 12:45:00,30.28,30.29,30.28,30.28,22200.0,22.6923,22.6998,22.6923,22.6923,22200.0
2013-01-10 12:50:00,30.29,30.35,30.28,30.34,66000.0,22.6998,22.7447,22.6923,22.7372,66000.0
2013-01-10 12:55:00,30.34,30.35,30.32,30.34,41100.0,22.7372,22.7447,22.7222,22.7372,41100.0
2013-01-10 13:00:00,30.34,30.36,30.32,30.33,57500.0,22.7372,22.7522,22.7222,22.7297,57500.0
2013-01-10 13:05:00,30.33,30.35,30.32,30.32,30500.0,22.7297,22.7447,22.7222,22.7222,30500.0
2013-01-10 13:10:00,30.33,30.33,30.25,30.25,55000.0,22.7297,22.7297,22.6698,22.6698,55000.0
2013-01-10 13:15:00,30.25,30.26,30.2,30.2,30600.0,22.6698,22.6773,22.6323,22.6323,30600.0
2013-01-10 13:20:00,30.2,30.3,30.2,30.3,50900.0,22.6323,22.7073,22.6323,22.7073,50900.0
2013-01-10 13:25:00,30.3,30.3,30.23,30.24,28900.0,22.7073,22.7073,22.6548,22.6623,28900.0
2013-01-10 13:30:00,30.24,30.24,30.16,30.16,75100.0,22.6623,22.6623,22.6023,22.6023,75100.0
2013-01-10 13:35:00,30.16,30.17,30.11,30.15,64600.0,22.6023,22.6098,22.5649,22.5948,64600.0
2013-01-10 13:40:00,30.15,30.23,30.15,30.18,189600.0,22.5948,22.6548,22.5948,22.6173,189600.0
2013-01-10 13:45:00,30.18,30.19,30.13,30.15,93700.0,22.6173,22.6248,22.5799,22.5948,93700.0
2013-01-10 13:50:00,30.15,30.16,30.14,30.14,39900.0,22.5948,22.6023,22.5874,22.5874,39900.0
2013-01-10 13:55:00,30.14,30.19,30.12,30.17,110000.0,22.5874,22.6248,22.5724,22.6098,110000.0
2013-01-10 14:00:00,30.16,30.16,30.13,30.14,32200.0,22.6023,22.6023,22.5799,22.5874,32200.0
2013-01-10 14:05:00,30.13,30.16,30.13,30.16,71800.0,22.5799,22.6023,22.5799,22.6023,71800.0
2013-01-10 14:10:00,30.16,30.16,30.13,30.15,60300.0,22.6023,22.6023,22.5799,22.5948,60300.0
2013-01-10 14:15:00,30.14,30.15,30.13,30.13,30900.0,22.5874,22.5948,22.5799,22.5799,30900.0
2013-01-10 14:20:00,30.14,30.17,30.09,30.15,105000.0,22.5874,22.6098,22.5499,22.5948,105000.0
2013-01-10 14:25:00,30.16,30.18,30.16,30.18,40400.0,22.6023,22.6173,22.6023,22.6173,40400.0
2013-01-10 14:30:00,30.18,30.23,30.15,30.22,81800.0,22.6173,22.6548,22.5948,22.6473,81800.0
2013-01-10 14:35:00,30.22,30.22,30.18,30.18,22700.0,22.6473,22.6473,22.6173,22.6173,22700.0
2013-01-10 14:40:00,30.18,30.25,30.18,30.25,79600.0,22.6173,22.6698,22.6173,22.6698,79600.0
2013-01-10 14:45:00,30.25,30.26,30.21,30.21,32200.0,22.6698,22.6773,22.6398,22.6398,32200.0
2013-01-10 14:50:00,30.21,30.26,30.2,30.23,58300.0,22.6398,22.6773,22.6323,22.6548,58300.0
2013-01-10 14:55:00,30.22,30.24,30.2,30.21,69900.0,22.6473,22.6623,22.6323,22.6398,69900.0
2013-01-10 15:00:00,30.22,30.3,30.2,30.3,87800.0,22.6473,22.7073,22.6323,22.7073,87800.0
2013-01-10 15:05:00,30.3,30.31,30.28,30.3,73400.0,22.7073,22.7148,22.6923,22.7073,73400.0
2013-01-10 15:10:00,30.29,30.32,30.29,30.3,126400.0,22.6998,22.7222,22.6998,22.7073,126400.0
2013-01-10 15:15:00,30.31,30.32,30.28,30.31,60000.0,22.7148,22.7222,22.6923,22.7148,60000.0
2013-01-10 15:20:00,30.3,30.35,30.3,30.33,103600.0,22.7073,22.7447,22.7073,22.7297,103600.0
2013-01-10 15:25:00,30.33,30.36,30.32,30.34,139100.0,22.7297,22.7522,22.7222,22.7372,139100.0
2013-01-10 15:30:00,30.34,30.37,30.33,30.35,163500.0,22.7372,22.7597,22.7297,22.7447,163500.0
2013-01-10 15:35:00,30.36,30.45,30.35,30.41,256100.0,22.7522,22.8197,22.7447,22.7897,256100.0
2013-01-10 15:40:00,30.4,30.41,30.37,30.38,97200.0,22.7822,22.7897,22.7597,22.7672,97200.0
2013-01-10 15:45:00,30.38,30.43,30.37,30.43,235200.0,22.7672,22.8047,22.7597,22.8047,235200.0
2013-01-10 15:50:00,30.42,30.45,30.42,30.43,281000.0,22.7972,22.8197,22.7972,22.8047,281000.0
2013-01-10 15:55:00,30.43,30.45,30.41,30.44,463000.0,22.8047,22.8197,22.7897,22.8122,463000.0
2013-01-11 09:30:00,30.38,30.6,30.38,30.41,334800.0,22.7672,22.9321,22.7672,22.7897,334800.0
2013-01-11 09:35:00,30.41,30.42,30.3,30.32,210700.0,22.7897,22.7972,22.7073,22.7222,210700.0
2013-01-11 09:40:00,30.33,30.42,30.24,30.4,174600.0,22.7297,22.7972,22.6623,22.7822,174600.0
2013-01-11 09:45:00,30.39,30.43,30.31,30.32,187300.0,22.7747,22.8047,22.7148,22.7222,187300.0
2013-01-11 09:50:00,30.31,30.35,30.26,30.26,125200.0,22.7148,22.7447,22.6773,22.6773,125200.0
2013-01-11 09:55:00,30.26,30.28,30.18,30.23,103300.0,22.6773,22.6923,22.6173,22.6548,103300.0
2013-01-11 10:00:00,30.22,30.25,30.22,30.25,25300.0,22.6473,22.6698,22.6473,22.6698,25300.0
2013-01-11 10:05:00,30.24,30.26,30.11,30.15,222600.0,22.6623,22.6773,22.5649,22.5948,222600.0
2013-01-11 10:10:00,30.16,30.29,30.15,30.25,175200.0,22.6023,22.6998,22.5948,22.6698,175200.0
2013-01-11 10:15:00,30.24,30.25,30.19,30.21,76700.0,22.6623,22.6698,22.6248,22.6398,76700.0
2013-01-11 10:20:00,30.2,30.21,30.15,30.18,57300.0,22.6323,22.6398,22.5948,22.6173,57300.0
2013-01-11 10:25:00,30.19,30.2,30.15,30.16,64700.0,22.6248,22.6323,22.5948,22.6023,64700.0
2013-01-11 10:30:00,30.17,30.26,30.16,30.23,139000.0,22.6098,22.6773,22.6023,22.6548,139000.0
2013-01-11 10:35:00,30.23,30.23,30.19,30.22,75600.0,22.6548,22.6548,22.6248,22.6473,75600.0
2013-01-11 10:40:00,30.22,30.29,30.22,30.27,222700.0,22.6473,22.6998,22.6473,22.6848,222700.0
2013-01-11 10:45:00,30.27,30.36,30.27,30.36,114200.0,22.6848,22.7522,22.6848,22.7522,114200.0
2013-01-11 10:50:00,30.35,30.38,30.34,30.36,84300.0,22.7447,22.7672,22.7372,22.7522,84300.0
2013-01-11 10:55:00,30.35,30.41,30.33,30.39,93500.0,22.7447,22.7897,22.7297,22.7747,93500.0
2013-01-11 11:00:00,30.38,30.43,30.37,30.4,116800.0,22.7672,22.8047,22.7597,22.7822,116800.0
2013-01-11 11:05:00,30.41,30.41,30.35,30.38,101100.0,22.7897,22.7897,22.7447,22.7672,101100.0
2013-01-11 11:10:00,30.38,30.4,30.37,30.37,51900.0,22.7672,22.7822,22.7597,22.7597,51900.0
2013-01-11 11:15:00,30.38,30.41,30.38,30.39,86100.0,22.7672,22.7897,22.7672,22.7747,86100.0
2013-01-11 11:20:00,30.39,30.41,30.37,30.4,64400.0,22.7747,22.7897,22.7597,22.7822,64400.0
2013-01-11 11:25:00,30.39,30.41,30.36,30.39,64300.0,22.7747,22.7897,22.7522,22.7747,64300.0
2013-01-11 11:30:00,30.38,30.38,30.34,30.37,65100.0,22.7672,22.7672,22.7372,22.7597,65100.0
2013-01-11 11:35:00,30.38,30.4,30.36,30.36,40900.0,22.7672,22.7822,22.7522,22.7522,40900.0
2013-01-11 11:40:00,30.37,30.42,30.34,30.4,132600.0,22.7597,22.7972,22.7372,22.7822,132600.0
2013-01-11 11:45:00,30.41,30.42,30.38,30.42,61800.0,22.7897,22.7972,22.7672,22.7972,61800.0
2013-01-11 11:50:00,30.42,30.46,30.41,30.45,39800.0,22.7972,22.8272,22.7897,22.8197,39800.0
2013-01-11 11:55:00,30.46,30.48,30.45,30.45,74300.0,22.8272,22.8422,22.8197,22.8197,74300.0
2013-01-11 12:00:00,30.46,30.47,30.45,30.45,27500.0,22.8272,22.8347,22.8197,22.8197,27500.0
2013-01-11 12:05:00,30.45,30.5,30.45,30.47,66800.0,22.8197,22.8571,22.8197,22.8347,66800.0
2013-01-11 12:10:00,30.47,30.5,30.41,30.41,132000.0,22.8347,22.8571,22.7897,22.7897,132000.0
2013-01-11 12:15:00,30.41,30.41,30.36,30.36,40300.0,22.7897,22.7897,22.7522,22.7522,40300.0
2013-01-11 12:20:00,30.36,30.37,30.34,30.35,51000.0,22.7522,22.7597,22.7372,22.7447,51000.0
2013-01-11 12:25:00,30.36,30.39,30.3,30.31,61600.0,22.7522,22.7747,22.7073,22.7148,61600.0
2013-01-11 12:30:00,30.32,30.33,30.29,30.3,52800.0,22.7222,22.7297,22.6998,22.7073,52800.0
2013-01-11 12:35:00,30.31,30.32,30.31,30.31,19000.0,22.7148,22.7222,22.7148,22.7148,19000.0
2013-01-11 12:40:00,30.31,30.31,30.29,30.31,26800.0,22.7148,22.7148,22.6998,22.7148,26800.0
2013-01-11 12:45:00,30.3,30.32,30.27,30.32,61900.0,22.7073,22.7222,22.6848,22.7222,61900.0
2013-01-11 12:50:00,30.31,30.35,30.3,30.31,60500.0,22.7148,22.7447,22.7073,22.7148,60500.0
2013-01-11 12:55:00,30.32,30.32,30.28,30.3,28300.0,22.7222,22.7222,22.6923,22.7073,28300.0
2013-01-11 13:00:00,30.31,30.34,30.3,30.34,21100.0,22.7148,22.7372,22.7073,22.7372,21100.0
2013-01-11 13:05:00,30.34,30.34,30.33,30.33,20600.0,22.7372,22.7372,22.7297,22.7297,20600.0
2013-01-11 13:10:00,30.34,30.34,30.3,30.32,50700.0,22.7372,22.7372,22.7073,22.7222,50700.0
2013-01-11 13:15:00,30.32,30.33,30.32,30.32,16100.0,22.7222,22.7297,22.7222,22.7222,16100.0
2013-01-11 13:20:00,30.32,30.33,30.3,30.33,25200.0,22.7222,22.7297,22.7073,22.7297,25200.0
2013-01-11 13:25:00,30.32,30.33,30.28,30.29,63600.0,22.7222,22.7297,22.6923,22.6998,63600.0
2013-01-11 13:30:00,30.3,30.36,30.3,30.36,61700.0,22.7073,22.7522,22.7073,22.7522,61700.0
2013-01-11 13:35:00,30.36,30.36,30.35,30.36,25700.0,22.7522,22.7522,22.7447,22.7522,25700.0
2013-01-11 13:40:00,30.36,30.36,30.3,30.3,77200.0,22.7522,22.7522,22.7073,22.7073,77200.0
2013-01-11 13:45:00,30.29,30.32,30.26,30.32,102100.0,22.6998,22.7222,22.6773,22.7222,102100.0
2013-01-11 13:50:00,30.32,30.34,30.32,30.33,7800.0,22.7222,22.7372,22.7222,22.7297,7800.0
2013-01-11 13:55:00,30.34,30.34,30.33,30.33,35400.0,22.7372,22.7372,22.7297,22.7297,35400.0
2013-01-11 14:00:00,30.33,30.34,30.29,30.29,57300.0,22.7297,22.7372,22.6998,22.6998,57300.0
2013-01-11 14:05:00,30.29,30.31,30.29,30.3,33900.0,22.6998,22.7148,22.6998,22.7073,33900.0
2013-01-11 14:10:00,30.31,30.35,30.3,30.35,66900.0,22.7148,22.7447,22.7073,22.7447,66900.0
2013-01-11 14:15:00,30.35,30.35,30.34,30.34,16300.0,22.7447,22.7447,22.7372,22.7372,16300.0
2013-01-11 14:20:00,30.35,30.35,30.34,30.34,30400.0,22.7447,22.7447,22.7372,22.7372,30400.0
2013-01-11 14:25:00,30.34,30.35,30.34,30.34,15400.0,22.7372,22.7447,22.7372,22.7372,15400.0
2013-01-11 14:30:00,30.34,30.35,30.3,30.34,78000.0,22.7372,22.7447,22.7073,22.7372,78000.0
2013-01-11 14:35:00,30.35,30.37,30.34,30.36,31100.0,22.7447,22.7597,22.7372,22.7522,31100.0
2013-01-11 14:40:00,30.36,30.37,30.32,30.32,71200.0,22.7522,22.7597,22.7222,22.7222,71200.0
2013-01-11 14:45:00,30.32,30.35,30.32,30.32,40100.0,22.7222,22.7447,22.7222,22.7222,40100.0
2013-01-11 14:50:00,30.33,30.37,30.32,30.37,38700.0,22.7297,22.7597,22.7222,22.7597,38700.0
2013-01-11 14:55:00,30.36,30.37,30.33,30.33,42000.0,22.7522,22.7597,22.7297,22.7297,42000.0
2013-01-11 15:00:00,30.33,30.35,30.29,30.32,74100.0,22.7297,22.7447,22.6998,22.7222,74100.0
2013-01-11 15:05:00,30.32,30.33,30.31,30.32,47700.0,22.7222,22.7297,22.7148,22.7222,47700.0
2013-01-11 15:10:00,30.33,30.33,30.3,30.3,63300.0,22.7297,22.7297,22.7073,22.7073,63300.0
2013-01-11 15:15:00,30.3,30.38,30.3,30.37,90700.0,22.7073,22.7672,22.7073,22.7597,90700.0
2013-01-11 15:20:00,30.37,30.39,30.33,30.34,114600.0,22.7597,22.7747,22.7297,22.7372,114600.0
2013-01-11 15:25:00,30.34,30.36,30.33,30.36,51000.0,22.7372,22.7522,22.7297,22.7522,51000.0
2013-01-11 15:30:00,30.36,30.4,30.35,30.38,104500.0,22.7522,22.7822,22.7447,22.7672,104500.0
2013-01-11 15:35:00,30.38,30.39,30.32,30.33,104100.0,22.7672,22.7747,22.7222,22.7297,104100.0
2013-01-11 15:40:00,30.33,30.35,30.33,30.35,47600.0,22.7297,22.7447,22.7297,22.7447,47600.0
2013-01-11 15:45:00,30.35,30.42,30.34,30.37,251000.0,22.7447,22.7972,22.7372,22.7597,251000.0
2013-01-11 15:50:00,30.36,30.38,30.33,30.34,147200.0,22.7522,22.7672,22.7297,22.7372,147200.0
2013-01-11 15:55:00,30.34,30.37,30.33,30.35,327700.0,22.7372,22.7597,22.7297,22.7447,327700.0
2013-01-14 09:30:00,30.15,30.39,30.14,30.26,140700.0,22.5948,22.7747,22.5874,22.6773,140700.0
2013-01-14 09:35:00,30.25,30.26,30.07,30.13,133800.0,22.6698,22.6773,22.5349,22.5799,133800.0
2013-01-14 09:40:00,30.13,30.2,30.11,30.12,141200.0,22.5799,22.6323,22.5649,22.5724,141200.0
2013-01-14 09:45:00,30.11,30.2,30.11,30.13,169400.0,22.5649,22.6323,22.5649,22.5799,169400.0
2013-01-14 09:50:00,30.13,30.13,30.04,30.09,137200.0,22.5799,22.5799,22.5124,22.5499,137200.0
2013-01-14 09:55:00,30.08,30.13,29.99,30.03,273800.0,22.5424,22.5799,22.4749,22.5049,273800.0
2013-01-14 10:00:00,30.01,30.02,29.95,29.98,117000.0,22.4899,22.4974,22.445,22.4674,117000.0
2013-01-14 10:05:00,29.98,29.98,29.9,29.95,98600.0,22.4674,22.4674,22.4075,22.445,98600.0
2013-01-14 10:10:00,29.95,30.0,29.95,29.97,83800.0,22.445,22.4824,22.445,22.4599,83800.0
2013-01-14 10:15:00,29.97,30.0,29.92,29.92,116900.0,22.4599,22.4824,22.4225,22.4225,116900.0
2013-01-14 10:20:00,29.91,29.96,29.9,29.92,109300.0,22.415,22.4525,22.4075,22.4225,109300.0
2013-01-14 10:25:00,29.92,29.96,29.9,29.95,104600.0,22.4225,22.4525,22.4075,22.445,104600.0
2013-01-14 10:30:00,29.96,29.98,29.9,29.92,114700.0,22.4525,22.4674,22.4075,22.4225,114700.0
2013-01-14 10:35:00,29.91,29.99,29.9,29.98,97900.0,22.415,22.4749,22.4075,22.4674,97900.0
2013-01-14 10:40:00,29.98,29.98,29.93,29.94,107700.0,22.4674,22.4674,22.43,22.4375,107700.0
2013-01-14 10:45:00,29.95,29.95,29.92,29.93,64900.0,22.445,22.445,22.4225,22.43,64900.0
2013-01-14 10:50:00,29.93,29.93,29.89,29.93,69600.0,22.43,22.43,22.4,22.43,69600.0
2013-01-14 10:55:00,29.93,29.97,29.92,29.97,82000.0,22.43,22.4599,22.4225,22.4599,82000.0
2013-01-14 11:00:00,29.98,30.02,29.95,29.96,148400.0,22.4674,22.4974,22.445,22.4525,148400.0
2013-01-14 11:05:00,29.95,29.96,29.9,29.92,122400.0,22.445,22.4525,22.4075,22.4225,122400.0
2013-01-14 11:10:00,29.92,29.95,29.91,29.94,101300.0,22.4225,22.445,22.415,22.4375,101300.0
2013-01-14 11:15:00,29.95,29.98,29.94,29.96,25600.0,22.445,22.4674,22.4375,22.4525,25600.0
2013-01-14 11:20:00,29.97,29.99,29.96,29.96,27300.0,22.4599,22.4749,22.4525,22.4525,27300.0
2013-01-14 11:25:00,29.96,30.09,29.96,30.08,126600.0,22.4525,22.5499,22.4525,22.5424,126600.0
2013-01-14 11:30:00,30.08,30.18,30.08,30.13,68600.0,22.5424,22.6173,22.5424,22.5799,68600.0
2013-01-14 11:35:00,30.13,30.13,30.09,30.11,24000.0,22.5799,22.5799,22.5499,22.5649,24000.0
2013-01-14 11:40:00,30.11,30.11,30.05,30.08,62300.0,22.5649,22.5649,22.5199,22.5424,62300.0
2013-01-14 11:45:00,30.08,30.14,30.08,30.13,67300.0,22.5424,22.5874,22.5424,22.5799,67300.0
2013-01-14 11:50:00,30.14,30.19,30.13,30.15,32600.0,22.5874,22.6248,22.5799,22.5948,32600.0
2013-01-14 11:55:00,30.15,30.17,30.14,30.16,33900.0,22.5948,22.6098,22.5874,22.6023,33900.0
2013-01-14 12:00:00,30.16,30.19,30.14,30.14,68700.0,22.6023,22.6248,22.5874,22.5874,68700.0
2013-01-14 12:05:00,30.15,30.16,30.12,30.13,12900.0,22.5948,22.6023,22.5724,22.5799,12900.0
2013-01-14 12:10:00,30.12,30.15,30.11,30.14,63700.0,22.5724,22.5948,22.5649,22.5874,63700.0
2013-01-14 12:15:00,30.15,30.21,30.14,30.19,196300.0,22.5948,22.6398,22.5874,22.6248,196300.0
2013-01-14 12:20:00,30.19,30.2,30.11,30.16,81200.0,22.6248,22.6323,22.5649,22.6023,81200.0
2013-01-14 12:25:00,30.17,30.21,30.17,30.2,79500.0,22.6098,22.6398,22.6098,22.6323,79500.0
2013-01-14 12:30:00,30.21,30.23,30.19,30.23,58600.0,22.6398,22.6548,22.6248,22.6548,58600.0
2013-01-14 12:35:00,30.23,30.26,30.22,30.23,47500.0,22.6548,22.6773,22.6473,22.6548,47500.0
2013-01-14 12:40:00,30.24,30.26,30.24,30.25,47000.0,22.6623,22.6773,22.6623,22.6698,47000.0
2013-01-14 12:45:00,30.25,30.26,30.24,30.25,44100.0,22.6698,22.6773,22.6623,22.6698,44100.0
2013-01-14 12:50:00,30.25,30.26,30.25,30.25,41800.0,22.6698,22.6773,22.6698,22.6698,41800.0
2013-01-14 12:55:00,30.26,30.26,30.23,30.26,50700.0,22.6773,22.6773,22.6548,22.6773,50700.0
2013-01-14 13:00:00,30.25,30.25,30.16,30.17,54200.0,22.6698,22.6698,22.6023,22.6098,54200.0
2013-01-14 13:05:00,30.16,30.2,30.16,30.19,18700.0,22.6023,22.6323,22.6023,22.6248,18700.0
2013-01-14 13:10:00,30.2,30.22,30.19,30.22,28000.0,22.6323,22.6473,22.6248,22.6473,28000.0
2013-01-14 13:15:00,30.23,30.26,30.22,30.26,17200.0,22.6548,22.6773,22.6473,22.6773,17200.0
2013-01-14 13:20:00,30.26,30.26,30.23,30.24,22300.0,22.6773,22.6773,22.6548,22.6623,22300.0
2013-01-14 13:25:00,30.23,30.26,30.23,30.24,28500.0,22.6548,22.6773,22.6548,22.6623,28500.0
2013-01-14 13:30:00,30.24,30.24,30.22,30.24,38300.0,22.6623,22.6623,22.6473,22.6623,38300.0
2013-01-14 13:35:00,30.24,30.24,30.22,30.23,29400.0,22.6623,22.6623,22.6473,22.6548,29400.0
2013-01-14 13:40:00,30.24,30.24,30.23,30.24,6800.0,22.6623,22.6623,22.6548,22.6623,6800.0
2013-01-14 13:45:00,30.24,30.24,30.21,30.22,60100.0,22.6623,22.6623,22.6398,22.6473,60100.0
2013-01-14 13:50:00,30.22,30.23,30.22,30.23,11400.0,22.6473,22.6548,22.6473,22.6548,11400.0
2013-01-14 13:55:00,30.22,30.25,30.22,30.24,48900.0,22.6473,22.6698,22.6473,22.6623,48900.0
2013-01-14 14:00:00,30.24,30.29,30.23,30.29,51200.0,22.6623,22.6998,22.6548,22.6998,51200.0
2013-01-14 14:05:00,30.29,30.3,30.28,30.29,24000.0,22.6998,22.7073,22.6923,22.6998,24000.0
2013-01-14 14:10:00,30.28,30.3,30.26,30.26,34400.0,22.6923,22.7073,22.6773,22.6773,34400.0
2013-01-14 14:15:00,30.26,30.28,30.25,30.27,28300.0,22.6773,22.6923,22.6698,22.6848,28300.0
2013-01-14 14:20:00,30.27,30.28,30.26,30.26,33600.0,22.6848,22.6923,22.6773,22.6773,33600.0
2013-01-14 14:25:00,30.27,30.29,30.25,30.28,23800.0,22.6848,22.6998,22.6698,22.6923,23800.0
2013-01-14 14:30:00,30.28,30.31,30.26,30.27,90000.0,22.6923,22.7148,22.6773,22.6848,90000.0
2013-01-14 14:35:00,30.28,30.28,30.23,30.25,39600.0,22.6923,22.6923,22.6548,22.6698,39600.0
2013-01-14 14:40:00,30.24,30.26,30.23,30.23,37500.0,22.6623,22.6773,22.6548,22.6548,37500.0
2013-01-14 14:45:00,30.23,30.24,30.2,30.24,55700.0,22.6548,22.6623,22.6323,22.6623,55700.0
2013-01-14 14:50:00,30.23,30.25,30.22,30.25,63900.0,22.6548,22.6698,22.6473,22.6698,63900.0
2013-01-14 14:55:00,30.25,30.25,30.24,30.24,20700.0,22.6698,22.6698,22.6623,22.6623,20700.0
2013-01-14 15:00:00,30.24,30.27,30.22,30.27,122700.0,22.6623,22.6848,22.6473,22.6848,122700.0
2013-01-14 15:05:00,30.27,30.28,30.26,30.28,56400.0,22.6848,22.6923,22.6773,22.6923,56400.0
2013-01-14 15:10:00,30.28,30.29,30.27,30.27,54000.0,22.6923,22.6998,22.6848,22.6848,54000.0
2013-01-14 15:15:00,30.28,30.29,30.27,30.28,36000.0,22.6923,22.6998,22.6848,22.6923,36000.0
2013-01-14 15:20:00,30.27,30.3,30.26,30.3,83700.0,22.6848,22.7073,22.6773,22.7073,83700.0
2013-01-14 15:25:00,30.3,30.31,30.28,30.3,183100.0,22.7073,22.7148,22.6923,22.7073,183100.0
2013-01-14 15:30:00,30.3,30.32,30.27,30.28,129900.0,22.7073,22.7222,22.6848,22.6923,129900.0
2013-01-14 15:35:00,30.27,30.28,30.24,30.27,114900.0,22.6848,22.6923,22.6623,22.6848,114900.0
2013-01-14 15:40:00,30.26,30.31,30.26,30.3,81800.0,22.6773,22.7148,22.6773,22.7073,81800.0
2013-01-14 15:45:00,30.3,30.31,30.28,30.29,120100.0,22.7073,22.7148,22.6923,22.6998,120100.0
2013-01-14 15:50:00,30.29,30.3,30.25,30.26,110400.0,22.6998,22.7073,22.6698,22.6773,110400.0
2013-01-14 15:55:00,30.26,30.33,30.25,30.32,358200.0,22.6773,22.7297,22.6698,22.7222,358200.0
2013-01-15 09:30:00,30.11,30.17,29.95,30.07,161600.0,22.5649,22.6098,22.445,22.5349,161600.0
2013-01-15 09:35:00,30.07,30.2,30.04,30.2,141900.0,22.5349,22.6323,22.5124,22.6323,141900.0
2013-01-15 09:40:00,30.19,30.24,30.12,30.13,106500.0,22.6248,22.6623,22.5724,22.5799,106500.0
2013-01-15 09:45:00,30.13,30.19,30.11,30.18,80600.0,22.5799,22.6248,22.5649,22.6173,80600.0
2013-01-15 09:50:00,30.18,30.3,30.17,30.27,91000.0,22.6173,22.7073,22.6098,22.6848,91000.0
2013-01-15 09:55:00,30.28,30.28,30.14,30.19,179800.0,22.6923,22.6923,22.5874,22.6248,179800.0
2013-01-15 10:00:00,30.19,30.22,30.16,30.18,106000.0,22.6248,22.6473,22.6023,22.6173,106000.0
2013-01-15 10:05:00,30.17,30.18,30.13,30.15,26600.0,22.6098,22.6173,22.5799,22.5948,26600.0
2013-01-15 10:10:00,30.15,30.18,30.15,30.16,107200.0,22.5948,22.6173,22.5948,22.6023,107200.0
2013-01-15 10:15:00,30.17,30.17,30.15,30.16,73300.0,22.6098,22.6098,22.5948,22.6023,73300.0
2013-01-15 10:20:00,30.16,30.17,30.15,30.15,137000.0,22.6023,22.6098,22.5948,22.5948,137000.0
2013-01-15 10:25:00,30.16,30.2,30.13,30.15,128700.0,22.6023,22.6323,22.5799,22.5948,128700.0
2013-01-15 10:30:00,30.14,30.22,30.13,30.22,291400.0,22.5874,22.6473,22.5799,22.6473,291400.0
2013-01-15 10:35:00,30.22,30.25,30.22,30.25,39000.0,22.6473,22.6698,22.6473,22.6698,39000.0
2013-01-15 10:40:00,30.25,30.28,30.23,30.27,52700.0,22.6698,22.6923,22.6548,22.6848,52700.0
2013-01-15 10:45:00,30.27,30.28,30.22,30.23,130200.0,22.6848,22.6923,22.6473,22.6548,130200.0
2013-01-15 10:50:00,30.24,30.3,30.24,30.27,56900.0,22.6623,22.7073,22.6623,22.6848,56900.0
2013-01-15 10:55:00,30.27,30.34,30.27,30.3,111700.0,22.6848,22.7372,22.6848,22.7073,111700.0
2013-01-15 11:00:00,30.3,30.3,30.26,30.3,75700.0,22.7073,22.7073,22.6773,22.7073,75700.0
2013-01-15 11:05:00,30.3,30.31,30.21,30.27,149800.0,22.7073,22.7148,22.6398,22.6848,149800.0
2013-01-15 11:10:00,30.27,30.34,30.26,30.34,72000.0,22.6848,22.7372,22.6773,22.7372,72000.0
2013-01-15 11:15:00,30.34,30.39,30.34,30.39,49700.0,22.7372,22.7747,22.7372,22.7747,49700.0
2013-01-15 11:20:00,30.39,30.44,30.39,30.43,94300.0,22.7747,22.8122,22.7747,22.8047,94300.0
2013-01-15 11:25:00,30.43,30.46,30.42,30.42,65100.0,22.8047,22.8272,22.7972,22.7972,65100.0
2013-01-15 11:30:00,30.43,30.46,30.42,30.46,86400.0,22.8047,22.8272,22.7972,22.8272,86400.0
2013-01-15 11:35:00,30.46,30.49,30.43,30.44,35400.0,22.8272,22.8496,22.8047,22.8122,35400.0
2013-01-15 11:40:00,30.44,30.46,30.43,30.44,34500.0,22.8122,22.8272,22.8047,22.8122,34500.0
2013-01-15 11:45:00,30.43,30.48,30.43,30.48,42200.0,22.8047,22.8422,22.8047,22.8422,42200.0
2013-01-15 11:50:00,30.48,30.48,30.45,30.47,43200.0,22.8422,22.8422,22.8197,22.8347,43200.0
2013-01-15 11:55:00,30.48,30.49,30.46,30.47,19900.0,22.8422,22.8496,22.8272,22.8347,19900.0
2013-01-15 12:00:00,30.47,30.49,30.46,30.47,87600.0,22.8347,22.8496,22.8272,22.8347,87600.0
2013-01-15 12:05:00,30.48,30.49,30.47,30.47,20100.0,22.8422,22.8496,22.8347,22.8347,20100.0
2013-01-15 12:10:00,30.48,30.55,30.48,30.54,120700.0,22.8422,22.8946,22.8422,22.8871,120700.0
2013-01-15 12:15:00,30.54,30.58,30.53,30.58,63200.0,22.8871,22.9171,22.8796,22.9171,63200.0
2013-01-15 12:20:00,30.58,30.6,30.57,30.6,63400.0,22.9171,22.9321,22.9096,22.9321,63400.0
2013-01-15 12:25:00,30.6,30.66,30.59,30.62,241400.0,22.9321,22.977,22.9246,22.9471,241400.0
2013-01-15 12:30:00,30.62,30.63,30.58,30.61,106100.0,22.9471,22.9546,22.9171,22.9396,106100.0
2013-01-15 12:35:00,30.61,30.63,30.59,30.61,55000.0,22.9396,22.9546,22.9246,22.9396,55000.0
2013-01-15 12:40:00,30.61,30.67,30.61,30.67,108900.0,22.9396,22.9845,22.9396,22.9845,108900.0
2013-01-15 12:45:00,30.68,30.68,30.6,30.6,72700.0,22.992,22.992,22.9321,22.9321,72700.0
2013-01-15 12:50:00,30.6,30.67,30.59,30.67,144800.0,22.9321,22.9845,22.9246,22.9845,144800.0
2013-01-15 12:55:00,30.67,30.67,30.63,30.65,76700.0,22.9845,22.9845,22.9546,22.9696,76700.0
2013-01-15 13:00:00,30.64,30.65,30.59,30.61,56000.0,22.9621,22.9696,22.9246,22.9396,56000.0
2013-01-15 13:05:00,30.61,30.61,30.57,30.59,54600.0,22.9396,22.9396,22.9096,22.9246,54600.0
2013-01-15 13:10:00,30.59,30.6,30.57,30.58,33800.0,22.9246,22.9321,22.9096,22.9171,33800.0
2013-01-15 13:15:00,30.58,30.6,30.57,30.58,22800.0,22.9171,22.9321,22.9096,22.9171,22800.0
2013-01-15 13:20:00,30.57,30.58,30.51,30.53,76400.0,22.9096,22.9171,22.8646,22.8796,76400.0
2013-01-15 13:25:00,30.52,30.53,30.5,30.51,33200.0,22.8721,22.8796,22.8571,22.8646,33200.0
2013-01-15 13:30:00,30.51,30.53,30.46,30.53,53000.0,22.8646,22.8796,22.8272,22.8796,53000.0
2013-01-15 13:35:00,30.53,30.53,30.5,30.52,38900.0,22.8796,22.8796,22.8571,22.8721,38900.0
2013-01-15 13:40:00,30.52,30.54,30.5,30.53,37900.0,22.8721,22.8871,22.8571,22.8796,37900.0
2013-01-15 13:45:00,30.53,30.58,30.53,30.56,61300.0,22.8796,22.9171,22.8796,22.9021,61300.0
2013-01-15 13:50:00,30.56,30.6,30.52,30.55,59000.0,22.9021,22.9321,22.8721,22.8946,59000.0
2013-01-15 13:55:00,30.55,30.56,30.5,30.5,76300.0,22.8946,22.9021,22.8571,22.8571,76300.0
2013-01-15 14:00:00,30.51,30.59,30.51,30.58,61300.0,22.8646,22.9246,22.8646,22.9171,61300.0
2013-01-15 14:05:00,30.59,30.6,30.57,30.58,59000.0,22.9246,22.9321,22.9096,22.9171,59000.0
2013-01-15 14:10:00,30.58,30.59,30.55,30.55,71300.0,22.9171,22.9246,22.8946,22.8946,71300.0
2013-01-15 14:15:00,30.56,30.58,30.54,30.58,46500.0,22.9021,22.9171,22.8871,22.9171,46500.0
2013-01-15 14:20:00,30.58,30.58,30.51,30.53,77900.0,22.9171,22.9171,22.8646,22.8796,77900.0
2013-01-15 14:25:00,30.53,30.55,30.52,30.54,25900.0,22.8796,22.8946,22.8721,22.8871,25900.0
2013-01-15 14:30:00,30.55,30.56,30.52,30.52,56100.0,22.8946,22.9021,22.8721,22.8721,56100.0
2013-01-15 14:35:00,30.52,30.53,30.46,30.49,57600.0,22.8721,22.8796,22.8272,22.8496,57600.0
2013-01-15 14:40:00,30.49,30.52,30.46,30.47,108100.0,22.8496,22.8721,22.8272,22.8347,108100.0
2013-01-15 14:45:00,30.46,30.51,30.45,30.48,159000.0,22.8272,22.8646,22.8197,22.8422,159000.0
2013-01-15 14:50:00,30.47,30.54,30.47,30.53,97700.0,22.8347,22.8871,22.8347,22.8796,97700.0
2013-01-15 14:55:00,30.53,30.53,30.43,30.45,217600.0,22.8796,22.8796,22.8047,22.8197,217600.0
2013-01-15 15:00:00,30.46,30.55,30.46,30.52,158300.0,22.8272,22.8946,22.8272,22.8721,158300.0
2013-01-15 15:05:00,30.52,30.6,30.52,30.59,67100.0,22.8721,22.9321,22.8721,22.9246,67100.0
2013-01-15 15:10:00,30.59,30.59,30.56,30.57,36900.0,22.9246,22.9246,22.9021,22.9096,36900.0
2013-01-15 15:15:00,30.57,30.6,30.56,30.59,94300.0,22.9096,22.9321,22.9021,22.9246,94300.0
2013-01-15 15:20:00,30.59,30.63,30.56,30.6,149400.0,22.9246,22.9546,22.9021,22.9321,149400.0
2013-01-15 15:25:00,30.6,30.62,30.57,30.58,74000.0,22.9321,22.9471,22.9096,22.9171,74000.0
2013-01-15 15:30:00,30.58,30.59,30.56,30.57,72300.0,22.9171,22.9246,22.9021,22.9096,72300.0
2013-01-15 15:35:00,30.58,30.62,30.57,30.59,126100.0,22.9171,22.9471,22.9096,22.9246,126100.0
2013-01-15 15:40:00,30.59,30.59,30.57,30.57,31700.0,22.9246,22.9246,22.9096,22.9096,31700.0
2013-01-15 15:45:00,30.57,30.62,30.56,30.58,152900.0,22.9096,22.9471,22.9021,22.9171,152900.0
2013-01-15 15:50:00,30.59,30.61,30.58,30.61,123800.0,22.9246,22.9396,22.9171,22.9396,123800.0
2013-01-15 15:55:00,30.61,30.64,30.59,30.6,318200.0,22.9396,22.9621,22.9246,22.9321,318200.0
2013-01-16 09:30:00,29.55,29.73,29.07,29.19,1119900.0,22.1452,22.2801,21.7855,21.8754,1119900.0
2013-01-16 09:35:00,29.19,29.62,29.19,29.42,730900.0,21.8754,22.1977,21.8754,22.0478,730900.0
2013-01-16 09:40:00,29.43,29.6,29.32,29.38,710200.0,22.0553,22.1827,21.9728,22.0178,710200.0
2013-01-16 09:45:00,29.38,29.5,29.3,29.32,715700.0,22.0178,22.1077,21.9578,21.9728,715700.0
2013-01-16 09:50:00,29.31,29.5,29.31,29.49,571700.0,21.9653,22.1077,21.9653,22.1002,571700.0
2013-01-16 09:55:00,29.48,29.52,29.42,29.49,306100.0,22.0927,22.1227,22.0478,22.1002,306100.0
2013-01-16 10:00:00,29.49,29.5,29.37,29.38,206000.0,22.1002,22.1077,22.0103,22.0178,206000.0
2013-01-16 10:05:00,29.37,29.38,29.21,29.3,511500.0,22.0103,22.0178,21.8904,21.9578,511500.0
2013-01-16 10:10:00,29.29,29.36,29.29,29.32,252800.0,21.9503,22.0028,21.9503,21.9728,252800.0
2013-01-16 10:15:00,29.31,29.34,29.24,29.34,246700.0,21.9653,21.9878,21.9129,21.9878,246700.0
2013-01-16 10:20:00,29.34,29.38,29.25,29.27,296100.0,21.9878,22.0178,21.9204,21.9354,296100.0
2013-01-16 10:25:00,29.26,29.34,29.26,29.34,269100.0,21.9279,21.9878,21.9279,21.9878,269100.0
2013-01-16 10:30:00,29.34,29.35,29.26,29.26,352400.0,21.9878,21.9953,21.9279,21.9279,352400.0
2013-01-16 10:35:00,29.27,29.27,29.18,29.25,599700.0,21.9354,21.9354,21.8679,21.9204,599700.0
2013-01-16 10:40:00,29.24,29.25,29.04,29.04,381400.0,21.9129,21.9204,21.763,21.763,381400.0
2013-01-16 10:45:00,29.04,29.12,28.94,28.98,1175500.0,21.763,21.8229,21.6881,21.718,1175500.0
2013-01-16 10:50:00,28.98,28.98,28.85,28.87,683300.0,21.718,21.718,21.6206,21.6356,683300.0
2013-01-16 10:55:00,28.88,29.0,28.83,28.96,631800.0,21.6431,21.733,21.6056,21.703,631800.0
2013-01-16 11:00:00,28.97,29.1,28.94,29.07,492900.0,21.7105,21.808,21.6881,21.7855,492900.0
2013-01-16 11:05:00,29.06,29.1,28.99,29.03,371700.0,21.778,21.808,21.7255,21.7555,371700.0
2013-01-16 11:10:00,29.03,29.08,28.99,29.03,422000.0,21.7555,21.793,21.7255,21.7555,422000.0
2013-01-16 11:15:00,29.04,29.1,29.03,29.06,317800.0,21.763,21.808,21.7555,21.778,317800.0
2013-01-16 11:20:00,29.05,29.12,29.04,29.09,266500.0,21.7705,21.8229,21.763,21.8005,266500.0
2013-01-16 11:25:00,29.08,29.11,29.01,29.03,403300.0,21.793,21.8155,21.7405,21.7555,403300.0
2013-01-16 11:30:00,29.04,29.06,28.98,29.05,357100.0,21.763,21.778,21.718,21.7705,357100.0
2013-01-16 11:35:00,29.05,29.07,29.0,29.01,149200.0,21.7705,21.7855,21.733,21.7405,149200.0
2013-01-16 11:40:00,29.01,29.01,29.0,29.01,68000.0,21.7405,21.7405,21.733,21.7405,68000.0
2013-01-16 11:45:00,29.01,29.06,29.0,29.03,501100.0,21.7405,21.778,21.733,21.7555,501100.0
2013-01-16 11:50:00,29.03,29.13,29.02,29.06,278700.0,21.7555,21.8304,21.748,21.778,278700.0
2013-01-16 11:55:00,29.06,29.13,29.06,29.09,173600.0,21.778,21.8304,21.778,21.8005,173600.0
2013-01-16 12:00:00,29.1,29.16,29.05,29.1,353600.0,21.808,21.8529,21.7705,21.808,353600.0
2013-01-16 12:05:00,29.1,29.14,29.08,29.13,163300.0,21.808,21.8379,21.793,21.8304,163300.0
2013-01-16 12:10:00,29.12,29.21,29.1,29.21,168100.0,21.8229,21.8904,21.808,21.8904,168100.0
2013-01-16 12:15:00,29.22,29.23,29.19,29.21,129600.0,21.8979,21.9054,21.8754,21.8904,129600.0
2013-01-16 12:20:00,29.21,29.25,29.19,29.22,164400.0,21.8904,21.9204,21.8754,21.8979,164400.0
2013-01-16 12:25:00,29.22,29.25,29.18,29.2,232800.0,21.8979,21.9204,21.8679,21.8829,232800.0
2013-01-16 12:30:00,29.2,29.21,29.14,29.14,112100.0,21.8829,21.8904,21.8379,21.8379,112100.0
2013-01-16 12:35:00,29.15,29.27,29.12,29.23,401100.0,21.8454,21.9354,21.8229,21.9054,401100.0
2013-01-16 12:40:00,29.23,29.25,29.22,29.22,148800.0,21.9054,21.9204,21.8979,21.8979,148800.0
2013-01-16 12:45:00,29.23,29.25,29.22,29.24,224300.0,21.9054,21.9204,21.8979,21.9129,224300.0
2013-01-16 12:50:00,29.24,29.3,29.23,29.29,262800.0,21.9129,21.9578,21.9054,21.9503,262800.0
2013-01-16 12:55:00,29.29,29.37,29.28,29.36,150800.0,21.9503,22.0103,21.9429,22.0028,150800.0
2013-01-16 13:00:00,29.36,29.37,29.31,29.31,50500.0,22.0028,22.0103,21.9653,21.9653,50500.0
2013-01-16 13:05:00,29.31,29.34,29.31,29.34,86500.0,21.9653,21.9878,21.9653,21.9878,86500.0
2013-01-16 13:10:00,29.34,29.36,29.29,29.32,127900.0,21.9878,22.0028,21.9503,21.9728,127900.0
2013-01-16 13:15:00,29.31,29.32,29.23,29.24,132100.0,21.9653,21.9728,21.9054,21.9129,132100.0
2013-01-16 13:20:00,29.24,29.27,29.23,29.27,105300.0,21.9129,21.9354,21.9054,21.9354,105300.0
2013-01-16 13:25:00,29.27,29.27,29.24,29.26,99500.0,21.9354,21.9354,21.9129,21.9279,99500.0
2013-01-16 13:30:00,29.26,29.26,29.22,29.26,255800.0,21.9279,21.9279,21.8979,21.9279,255800.0
2013-01-16 13:35:00,29.26,29.31,29.25,29.3,126700.0,21.9279,21.9653,21.9204,21.9578,126700.0
2013-01-16 13:40:00,29.3,29.35,29.22,29.23,188000.0,21.9578,21.9953,21.8979,21.9054,188000.0
2013-01-16 13:45:00,29.23,29.27,29.22,29.25,129300.0,21.9054,21.9354,21.8979,21.9204,129300.0
2013-01-16 13:50:00,29.25,29.25,29.15,29.25,203700.0,21.9204,21.9204,21.8454,21.9204,203700.0
2013-01-16 13:55:00,29.25,29.25,29.16,29.19,359400.0,21.9204,21.9204,21.8529,21.8754,359400.0
2013-01-16 14:00:00,29.19,29.2,29.18,29.2,90800.0,21.8754,21.8829,21.8679,21.8829,90800.0
2013-01-16 14:05:00,29.2,29.2,29.09,29.11,263900.0,21.8829,21.8829,21.8005,21.8155,263900.0
2013-01-16 14:10:00,29.11,29.19,29.1,29.17,180500.0,21.8155,21.8754,21.808,21.8604,180500.0
2013-01-16 14:15:00,29.16,29.25,29.15,29.25,121400.0,21.8529,21.9204,21.8454,21.9204,121400.0
2013-01-16 14:20:00,29.25,29.28,29.21,29.21,205200.0,21.9204,21.9429,21.8904,21.8904,205200.0
2013-01-16 14:25:00,29.21,29.22,29.12,29.13,157800.0,21.8904,21.8979,21.8229,21.8304,157800.0
2013-01-16 14:30:00,29.13,29.21,29.12,29.2,273900.0,21.8304,21.8904,21.8229,21.8829,273900.0
2013-01-16 14:35:00,29.21,29.22,29.2,29.21,61800.0,21.8904,21.8979,21.8829,21.8904,61800.0
2013-01-16 14:40:00,29.21,29.21,29.18,29.21,176800.0,21.8904,21.8904,21.8679,21.8904,176800.0
2013-01-16 14:45:00,29.21,29.26,29.21,29.26,135400.0,21.8904,21.9279,21.8904,21.9279,135400.0
2013-01-16 14:50:00,29.26,29.3,29.25,29.27,124700.0,21.9279,21.9578,21.9204,21.9354,124700.0
2013-01-16 14:55:00,29.27,29.27,29.22,29.23,171300.0,21.9354,21.9354,21.8979,21.9054,171300.0
2013-01-16 15:00:00,29.23,29.27,29.18,29.22,260100.0,21.9054,21.9354,21.8679,21.8979,260100.0
2013-01-16 15:05:00,29.23,29.32,29.23,29.27,256900.0,21.9054,21.9728,21.9054,21.9354,256900.0
2013-01-16 15:10:00,29.27,29.32,29.26,29.3,213800.0,21.9354,21.9728,21.9279,21.9578,213800.0
2013-01-16 15:15:00,29.3,29.31,29.22,29.25,170500.0,21.9578,21.9653,21.8979,21.9204,170500.0
2013-01-16 15:20:00,29.25,29.28,29.21,29.25,229200.0,21.9204,21.9429,21.8904,21.9204,229200.0
2013-01-16 15:25:00,29.25,29.31,29.24,29.29,317200.0,21.9204,21.9653,21.9129,21.9503,317200.0
2013-01-16 15:30:00,29.28,29.29,29.27,29.28,285800.0,21.9429,21.9503,21.9354,21.9429,285800.0
2013-01-16 15:35:00,29.29,29.33,29.27,29.31,427600.0,21.9503,21.9803,21.9354,21.9653,427600.0
2013-01-16 15:40:00,29.32,29.33,29.28,29.28,243100.0,21.9728,21.9803,21.9429,21.9429,243100.0
2013-01-16 15:45:00,29.29,29.29,29.23,29.24,423400.0,21.9503,21.9503,21.9054,21.9129,423400.0
2013-01-16 15:50:00,29.23,29.28,29.23,29.24,667000.0,21.9054,21.9429,21.9054,21.9129,667000.0
2013-01-16 15:55:00,29.24,29.32,29.24,29.32,1184100.0,21.9129,21.9728,21.9129,21.9728,1184100.0
2013-01-17 09:30:00,29.48,29.55,29.28,29.55,581600.0,22.0927,22.1452,21.9429,22.1452,581600.0
2013-01-17 09:35:00,29.55,29.65,29.46,29.61,316500.0,22.1452,22.2201,22.0777,22.1902,316500.0
2013-01-17 09:40:00,29.61,29.62,29.56,29.6,93800.0,22.1902,22.1977,22.1527,22.1827,93800.0
2013-01-17 09:45:00,29.6,29.64,29.53,29.53,191200.0,22.1827,22.2126,22.1302,22.1302,191200.0
2013-01-17 09:50:00,29.53,29.58,29.5,29.58,115600.0,22.1302,22.1677,22.1077,22.1677,115600.0
2013-01-17 09:55:00,29.58,29.62,29.54,29.56,127200.0,22.1677,22.1977,22.1377,22.1527,127200.0
2013-01-17 10:00:00,29.56,29.6,29.5,29.59,105600.0,22.1527,22.1827,22.1077,22.1752,105600.0
2013-01-17 10:05:00,29.58,29.64,29.58,29.6,69400.0,22.1677,22.2126,22.1677,22.1827,69400.0
2013-01-17 10:10:00,29.6,29.62,29.58,29.61,151700.0,22.1827,22.1977,22.1677,22.1902,151700.0
2013-01-17 10:15:00,29.61,29.62,29.55,29.6,374900.0,22.1902,22.1977,22.1452,22.1827,374900.0
2013-01-17 10:20:00,29.6,29.6,29.57,29.6,63600.0,22.1827,22.1827,22.1602,22.1827,63600.0
2013-01-17 10:25:00,29.59,29.62,29.55,29.55,153000.0,22.1752,22.1977,22.1452,22.1452,153000.0
2013-01-17 10:30:00,29.55,29.55,29.48,29.54,139800.0,22.1452,22.1452,22.0927,22.1377,139800.0
2013-01-17 10:35:00,29.54,29.56,29.51,29.55,142000.0,22.1377,22.1527,22.1152,22.1452,142000.0
2013-01-17 10:40:00,29.55,29.55,29.5,29.53,72000.0,22.1452,22.1452,22.1077,22.1302,72000.0
2013-01-17 10:45:00,29.53,29.54,29.46,29.48,121800.0,22.1302,22.1377,22.0777,22.0927,121800.0
2013-01-17 10:50:00,29.48,29.5,29.44,29.49,212500.0,22.0927,22.1077,22.0628,22.1002,212500.0
2013-01-17 10:55:00,29.49,29.5,29.39,29.39,137600.0,22.1002,22.1077,22.0253,22.0253,137600.0
2013-01-17 11:00:00,29.38,29.46,29.38,29.45,161400.0,22.0178,22.0777,22.0178,22.0703,161400.0
2013-01-17 11:05:00,29.45,29.5,29.45,29.49,136700.0,22.0703,22.1077,22.0703,22.1002,136700.0
2013-01-17 11:10:00,29.49,29.54,29.49,29.52,61300.0,22.1002,22.1377,22.1002,22.1227,61300.0
2013-01-17 11:15:00,29.52,29.54,29.51,29.52,80700.0,22.1227,22.1377,22.1152,22.1227,80700.0
2013-01-17 11:20:00,29.52,29.56,29.5,29.51,85800.0,22.1227,22.1527,22.1077,22.1152,85800.0
2013-01-17 11:25:00,29.52,29.52,29.45,29.47,80800.0,22.1227,22.1227,22.0703,22.0852,80800.0
2013-01-17 11:30:00,29.47,29.49,29.46,29.49,46600.0,22.0852,22.1002,22.0777,22.1002,46600.0
2013-01-17 11:35:00,29.49,29.5,29.41,29.42,61500.0,22.1002,22.1077,22.0403,22.0478,61500.0
2013-01-17 11:40:00,29.42,29.45,29.4,29.44,262500.0,22.0478,22.0703,22.0328,22.0628,262500.0
2013-01-17 11:45:00,29.43,29.46,29.42,29.45,57900.0,22.0553,22.0777,22.0478,22.0703,57900.0
2013-01-17 11:50:00,29.44,29.46,29.44,29.45,63800.0,22.0628,22.0777,22.0628,22.0703,63800.0
2013-01-17 11:55:00,29.45,29.46,29.44,29.44,37400.0,22.0703,22.0777,22.0628,22.0628,37400.0
2013-01-17 12:00:00,29.44,29.51,29.44,29.49,38200.0,22.0628,22.1152,22.0628,22.1002,38200.0
2013-01-17 12:05:00,29.48,29.53,29.47,29.47,59200.0,22.0927,22.1302,22.0852,22.0852,59200.0
2013-01-17 12:10:00,29.47,29.5,29.45,29.47,48600.0,22.0852,22.1077,22.0703,22.0852,48600.0
2013-01-17 12:15:00,29.47,29.51,29.46,29.5,54500.0,22.0852,22.1152,22.0777,22.1077,54500.0
2013-01-17 12:20:00,29.5,29.5,29.44,29.44,67800.0,22.1077,22.1077,22.0628,22.0628,67800.0
2013-01-17 12:25:00,29.45,29.49,29.44,29.49,52100.0,22.0703,22.1002,22.0628,22.1002,52100.0
2013-01-17 12:30:00,29.49,29.5,29.47,29.47,62900.0,22.1002,22.1077,22.0852,22.0852,62900.0
2013-01-17 12:35:00,29.48,29.48,29.45,29.47,113700.0,22.0927,22.0927,22.0703,22.0852,113700.0
2013-01-17 12:40:00,29.47,29.49,29.46,29.47,83900.0,22.0852,22.1002,22.0777,22.0852,83900.0
2013-01-17 12:45:00,29.46,29.48,29.44,29.45,61800.0,22.0777,22.0927,22.0628,22.0703,61800.0
2013-01-17 12:50:00,29.45,29.46,29.39,29.41,98400.0,22.0703,22.0777,22.0253,22.0403,98400.0
2013-01-17 12:55:00,29.41,29.41,29.32,29.32,147400.0,22.0403,22.0403,21.9728,21.9728,147400.0
2013-01-17 13:00:00,29.33,29.38,29.3,29.33,191900.0,21.9803,22.0178,21.9578,21.9803,191900.0
2013-01-17 13:05:00,29.33,29.36,29.33,29.33,69600.0,21.9803,22.0028,21.9803,21.9803,69600.0
2013-01-17 13:10:00,29.33,29.4,29.33,29.38,69200.0,21.9803,22.0328,21.9803,22.0178,69200.0
2013-01-17 13:15:00,29.39,29.4,29.31,29.32,145000.0,22.0253,22.0328,21.9653,21.9728,145000.0
2013-01-17 13:20:00,29.32,29.35,29.26,29.27,104600.0,21.9728,21.9953,21.9279,21.9354,104600.0
2013-01-17 13:25:00,29.27,29.28,29.22,29.23,124200.0,21.9354,21.9429,21.8979,21.9054,124200.0
2013-01-17 13:30:00,29.23,29.29,29.19,29.28,180800.0,21.9054,21.9503,21.8754,21.9429,180800.0
2013-01-17 13:35:00,29.29,29.33,29.27,29.3,80400.0,21.9503,21.9803,21.9354,21.9578,80400.0
2013-01-17 13:40:00,29.3,29.32,29.3,29.32,42200.0,21.9578,21.9728,21.9578,21.9728,42200.0
2013-01-17 13:45:00,29.32,29.32,29.26,29.27,82700.0,21.9728,21.9728,21.9279,21.9354,82700.0
2013-01-17 13:50:00,29.27,29.31,29.26,29.29,110500.0,21.9354,21.9653,21.9279,21.9503,110500.0
2013-01-17 13:55:00,29.3,29.34,29.28,29.34,106400.0,21.9578,21.9878,21.9429,21.9878,106400.0
2013-01-17 14:00:00,29.33,29.41,29.33,29.41,200800.0,21.9803,22.0403,21.9803,22.0403,200800.0
2013-01-17 14:05:00,29.41,29.46,29.4,29.46,125200.0,22.0403,22.0777,22.0328,22.0777,125200.0
2013-01-17 14:10:00,29.46,29.48,29.46,29.47,63100.0,22.0777,22.0927,22.0777,22.0852,63100.0
2013-01-17 14:15:00,29.47,29.48,29.43,29.47,73500.0,22.0852,22.0927,22.0553,22.0852,73500.0
2013-01-17 14:20:00,29.47,29.5,29.46,29.49,71300.0,22.0852,22.1077,22.0777,22.1002,71300.0
2013-01-17 14:25:00,29.5,29.5,29.45,29.48,82100.0,22.1077,22.1077,22.0703,22.0927,82100.0
2013-01-17 14:30:00,29.47,29.48,29.4,29.42,67300.0,22.0852,22.0927,22.0328,22.0478,67300.0
2013-01-17 14:35:00,29.43,29.49,29.42,29.45,68800.0,22.0553,22.1002,22.0478,22.0703,68800.0
2013-01-17 14:40:00,29.46,29.51,29.44,29.46,172700.0,22.0777,22.1152,22.0628,22.0777,172700.0
2013-01-17 14:45:00,29.46,29.48,29.45,29.47,106000.0,22.0777,22.0927,22.0703,22.0852,106000.0
2013-01-17 14:50:00,29.46,29.5,29.46,29.47,38000.0,22.0777,22.1077,22.0777,22.0852,38000.0
2013-01-17 14:55:00,29.46,29.53,29.46,29.51,87700.0,22.0777,22.1302,22.0777,22.1152,87700.0
2013-01-17 15:00:00,29.51,29.53,29.5,29.5,42300.0,22.1152,22.1302,22.1077,22.1077,42300.0
2013-01-17 15:05:00,29.51,29.53,29.49,29.52,73400.0,22.1152,22.1302,22.1002,22.1227,73400.0
2013-01-17 15:10:00,29.52,29.56,29.51,29.56,74000.0,22.1227,22.1527,22.1152,22.1527,74000.0
2013-01-17 15:15:00,29.56,29.56,29.5,29.5,77400.0,22.1527,22.1527,22.1077,22.1077,77400.0
2013-01-17 15:20:00,29.51,29.52,29.48,29.49,48200.0,22.1152,22.1227,22.0927,22.1002,48200.0
2013-01-17 15:25:00,29.49,29.49,29.46,29.46,107100.0,22.1002,22.1002,22.0777,22.0777,107100.0
2013-01-17 15:30:00,29.47,29.5,29.47,29.49,145300.0,22.0852,22.1077,22.0852,22.1002,145300.0
2013-01-17 15:35:00,29.49,29.51,29.48,29.51,161800.0,22.1002,22.1152,22.0927,22.1152,161800.0
2013-01-17 15:40:00,29.51,29.54,29.49,29.53,140900.0,22.1152,22.1377,22.1002,22.1302,140900.0
2013-01-17 15:45:00,29.52,29.56,29.49,29.56,378900.0,22.1227,22.1527,22.1002,22.1527,378900.0
2013-01-17 15:50:00,29.55,29.56,29.54,29.55,165400.0,22.1452,22.1527,22.1377,22.1452,165400.0
2013-01-17 15:55:00,29.55,29.55,29.48,29.5,415700.0,22.1452,22.1452,22.0927,22.1077,415700.0
2013-01-18 09:30:00,29.44,29.47,29.37,29.47,144200.0,22.0628,22.0852,22.0103,22.0852,144200.0
2013-01-18 09:35:00,29.48,29.49,29.37,29.46,137200.0,22.0927,22.1002,22.0103,22.0777,137200.0
2013-01-18 09:40:00,29.47,29.53,29.46,29.5,135600.0,22.0852,22.1302,22.0777,22.1077,135600.0
2013-01-18 09:45:00,29.5,29.51,29.43,29.43,86200.0,22.1077,22.1152,22.0553,22.0553,86200.0
2013-01-18 09:50:00,29.43,29.5,29.4,29.49,171500.0,22.0553,22.1077,22.0328,22.1002,171500.0
2013-01-18 09:55:00,29.48,29.49,29.35,29.38,142500.0,22.0927,22.1002,21.9953,22.0178,142500.0
2013-01-18 10:00:00,29.38,29.39,29.29,29.3,175700.0,22.0178,22.0253,21.9503,21.9578,175700.0
2013-01-18 10:05:00,29.3,29.33,29.24,29.26,169100.0,21.9578,21.9803,21.9129,21.9279,169100.0
2013-01-18 10:10:00,29.25,29.26,29.1,29.1,227400.0,21.9204,21.9279,21.808,21.808,227400.0
2013-01-18 10:15:00,29.1,29.11,28.91,28.93,486000.0,21.808,21.8155,21.6656,21.6806,486000.0
2013-01-18 10:20:00,28.93,29.01,28.93,28.98,225500.0,21.6806,21.7405,21.6806,21.718,225500.0
2013-01-18 10:25:00,28.98,29.06,28.97,29.02,278800.0,21.718,21.778,21.7105,21.748,278800.0
2013-01-18 10:30:00,29.02,29.02,28.96,28.99,97800.0,21.748,21.748,21.703,21.7255,97800.0
2013-01-18 10:35:00,29.0,29.0,28.96,28.96,54900.0,21.733,21.733,21.703,21.703,54900.0
2013-01-18 10:40:00,28.96,28.96,28.88,28.88,286900.0,21.703,21.703,21.6431,21.6431,286900.0
2013-01-18 10:45:00,28.88,29.03,28.88,29.03,255300.0,21.6431,21.7555,21.6431,21.7555,255300.0
2013-01-18 10:50:00,29.03,29.08,28.98,29.02,135700.0,21.7555,21.793,21.718,21.748,135700.0
2013-01-18 10:55:00,29.02,29.07,29.02,29.05,110300.0,21.748,21.7855,21.748,21.7705,110300.0
2013-01-18 11:00:00,29.06,29.07,28.99,29.01,260800.0,21.778,21.7855,21.7255,21.7405,260800.0
2013-01-18 11:05:00,29.0,29.02,28.99,28.99,113700.0,21.733,21.748,21.7255,21.7255,113700.0
2013-01-18 11:10:00,28.99,29.0,28.96,28.96,93800.0,21.7255,21.733,21.703,21.703,93800.0
2013-01-18 11:15:00,28.96,29.06,28.96,29.06,185400.0,21.703,21.778,21.703,21.778,185400.0
2013-01-18 11:20:00,29.06,29.11,29.05,29.08,138900.0,21.778,21.8155,21.7705,21.793,138900.0
2013-01-18 11:25:00,29.09,29.1,29.06,29.08,24300.0,21.8005,21.808,21.778,21.793,24300.0
2013-01-18 11:30:00,29.08,29.1,29.04,29.04,36900.0,21.793,21.808,21.763,21.763,36900.0
2013-01-18 11:35:00,29.05,29.11,29.05,29.11,92000.0,21.7705,21.8155,21.7705,21.8155,92000.0
2013-01-18 11:40:00,29.11,29.11,29.07,29.09,56700.0,21.8155,21.8155,21.7855,21.8005,56700.0
2013-01-18 11:45:00,29.08,29.08,29.04,29.06,32800.0,21.793,21.793,21.763,21.778,32800.0
2013-01-18 11:50:00,29.06,29.07,29.04,29.06,39500.0,21.778,21.7855,21.763,21.778,39500.0
2013-01-18 11:55:00,29.06,29.09,29.05,29.08,20700.0,21.778,21.8005,21.7705,21.793,20700.0
2013-01-18 12:00:00,29.09,29.1,29.08,29.1,23200.0,21.8005,21.808,21.793,21.808,23200.0
2013-01-18 12:05:00,29.1,29.1,29.07,29.08,27200.0,21.808,21.808,21.7855,21.793,27200.0
2013-01-18 12:10:00,29.08,29.12,29.08,29.11,69900.0,21.793,21.8229,21.793,21.8155,69900.0
2013-01-18 12:15:00,29.1,29.11,29.1,29.1,8500.0,21.808,21.8155,21.808,21.808,8500.0
2013-01-18 12:20:00,29.1,29.12,29.1,29.1,41600.0,21.808,21.8229,21.808,21.808,41600.0
2013-01-18 12:25:00,29.11,29.13,29.11,29.13,18500.0,21.8155,21.8304,21.8155,21.8304,18500.0
2013-01-18 12:30:00,29.12,29.13,29.1,29.12,70600.0,21.8229,21.8304,21.808,21.8229,70600.0
2013-01-18 12:35:00,29.11,29.12,29.08,29.08,62800.0,21.8155,21.8229,21.793,21.793,62800.0
2013-01-18 12:40:00,29.08,29.13,29.07,29.11,76100.0,21.793,21.8304,21.7855,21.8155,76100.0
2013-01-18 12:45:00,29.11,29.12,29.1,29.1,43000.0,21.8155,21.8229,21.808,21.808,43000.0
2013-01-18 12:50:00,29.1,29.13,29.09,29.12,106400.0,21.808,21.8304,21.8005,21.8229,106400.0
2013-01-18 12:55:00,29.13,29.13,29.08,29.1,86300.0,21.8304,21.8304,21.793,21.808,86300.0
2013-01-18 13:00:00,29.1,29.13,29.09,29.12,99400.0,21.808,21.8304,21.8005,21.8229,99400.0
2013-01-18 13:05:00,29.12,29.13,29.11,29.12,30000.0,21.8229,21.8304,21.8155,21.8229,30000.0
2013-01-18 13:10:00,29.13,29.14,29.11,29.11,57000.0,21.8304,21.8379,21.8155,21.8155,57000.0
2013-01-18 13:15:00,29.11,29.12,29.1,29.12,32100.0,21.8155,21.8229,21.808,21.8229,32100.0
2013-01-18 13:20:00,29.12,29.12,29.11,29.12,27500.0,21.8229,21.8229,21.8155,21.8229,27500.0
2013-01-18 13:25:00,29.11,29.15,29.07,29.1,663200.0,21.8155,21.8454,21.7855,21.808,663200.0
2013-01-18 13:30:00,29.11,29.15,29.1,29.14,125600.0,21.8155,21.8454,21.808,21.8379,125600.0
2013-01-18 13:35:00,29.14,29.15,29.12,29.14,92900.0,21.8379,21.8454,21.8229,21.8379,92900.0
2013-01-18 13:40:00,29.15,29.15,29.14,29.15,92100.0,21.8454,21.8454,21.8379,21.8454,92100.0
2013-01-18 13:45:00,29.15,29.15,29.12,29.13,53300.0,21.8454,21.8454,21.8229,21.8304,53300.0
2013-01-18 13:50:00,29.13,29.17,29.13,29.16,43400.0,21.8304,21.8604,21.8304,21.8529,43400.0
2013-01-18 13:55:00,29.16,29.19,29.15,29.19,96100.0,21.8529,21.8754,21.8454,21.8754,96100.0
2013-01-18 14:00:00,29.19,29.2,29.18,29.19,31200.0,21.8754,21.8829,21.8679,21.8754,31200.0
2013-01-18 14:05:00,29.19,29.22,29.19,29.22,109800.0,21.8754,21.8979,21.8754,21.8979,109800.0
2013-01-18 14:10:00,29.21,29.26,29.21,29.23,141000.0,21.8904,21.9279,21.8904,21.9054,141000.0
2013-01-18 14:15:00,29.23,29.24,29.15,29.15,76700.0,21.9054,21.9129,21.8454,21.8454,76700.0
2013-01-18 14:20:00,29.15,29.17,29.15,29.16,46900.0,21.8454,21.8604,21.8454,21.8529,46900.0
2013-01-18 14:25:00,29.17,29.17,29.13,29.14,19000.0,21.8604,21.8604,21.8304,21.8379,19000.0
2013-01-18 14:30:00,29.14,29.14,29.12,29.12,48200.0,21.8379,21.8379,21.8229,21.8229,48200.0
2013-01-18 14:35:00,29.13,29.18,29.12,29.18,148300.0,21.8304,21.8679,21.8229,21.8679,148300.0
2013-01-18 14:40:00,29.18,29.2,29.18,29.18,42200.0,21.8679,21.8829,21.8679,21.8679,42200.0
2013-01-18 14:45:00,29.18,29.19,29.17,29.18,52700.0,21.8679,21.8754,21.8604,21.8679,52700.0
2013-01-18 14:50:00,29.18,29.21,29.18,29.19,32500.0,21.8679,21.8904,21.8679,21.8754,32500.0
2013-01-18 14:55:00,29.19,29.21,29.18,29.2,43600.0,21.8754,21.8904,21.8679,21.8829,43600.0
2013-01-18 15:00:00,29.2,29.21,29.18,29.19,42500.0,21.8829,21.8904,21.8679,21.8754,42500.0
2013-01-18 15:05:00,29.19,29.21,29.19,29.2,22000.0,21.8754,21.8904,21.8754,21.8829,22000.0
2013-01-18 15:10:00,29.2,29.21,29.18,29.19,78900.0,21.8829,21.8904,21.8679,21.8754,78900.0
2013-01-18 15:15:00,29.19,29.23,29.18,29.23,81500.0,21.8754,21.9054,21.8679,21.9054,81500.0
2013-01-18 15:20:00,29.22,29.23,29.19,29.2,44300.0,21.8979,21.9054,21.8754,21.8829,44300.0
2013-01-18 15:25:00,29.2,29.23,29.19,29.23,49200.0,21.8829,21.9054,21.8754,21.9054,49200.0
2013-01-18 15:30:00,29.23,29.26,29.23,29.26,120000.0,21.9054,21.9279,21.9054,21.9279,120000.0
2013-01-18 15:35:00,29.26,29.32,29.25,29.27,261400.0,21.9279,21.9728,21.9204,21.9354,261400.0
2013-01-18 15:40:00,29.27,29.27,29.23,29.24,159500.0,21.9354,21.9354,21.9054,21.9129,159500.0
2013-01-18 15:45:00,29.25,29.3,29.25,29.3,351800.0,21.9204,21.9578,21.9204,21.9578,351800.0
2013-01-18 15:50:00,29.3,29.31,29.25,29.26,461500.0,21.9578,21.9653,21.9204,21.9279,461500.0
2013-01-18 15:55:00,29.26,29.27,29.25,29.27,409500.0,21.9279,21.9354,21.9204,21.9354,409500.0
2013-01-22 09:30:00,29.19,29.27,28.76,28.87,431200.0,21.8754,21.9354,21.5532,21.6356,431200.0
2013-01-22 09:35:00,28.87,28.93,28.69,28.87,504800.0,21.6356,21.6806,21.5007,21.6356,504800.0
2013-01-22 09:40:00,28.87,28.92,28.8,28.92,450300.0,21.6356,21.6731,21.5831,21.6731,450300.0
2013-01-22 09:45:00,28.93,29.01,28.92,28.97,461600.0,21.6806,21.7405,21.6731,21.7105,461600.0
2013-01-22 09:50:00,28.97,28.98,28.88,28.96,251700.0,21.7105,21.718,21.6431,21.703,251700.0
2013-01-22 09:55:00,28.96,29.05,28.96,29.0,108900.0,21.703,21.7705,21.703,21.733,108900.0
2013-01-22 10:00:00,29.01,29.01,28.9,28.9,124300.0,21.7405,21.7405,21.6581,21.6581,124300.0
2013-01-22 10:05:00,28.9,29.01,28.9,29.01,87200.0,21.6581,21.7405,21.6581,21.7405,87200.0
2013-01-22 10:10:00,29.01,29.05,28.95,28.98,94700.0,21.7405,21.7705,21.6955,21.718,94700.0
2013-01-22 10:15:00,28.97,28.97,28.85,28.85,183500.0,21.7105,21.7105,21.6206,21.6206,183500.0
2013-01-22 10:20:00,28.85,28.92,28.81,28.91,114000.0,21.6206,21.6731,21.5906,21.6656,114000.0
2013-01-22 10:25:00,28.92,28.94,28.82,28.82,242300.0,21.6731,21.6881,21.5981,21.5981,242300.0
2013-01-22 10:30:00,28.83,28.84,28.74,28.75,234300.0,21.6056,21.6131,21.5382,21.5457,234300.0
2013-01-22 10:35:00,28.75,28.8,28.69,28.7,373200.0,21.5457,21.5831,21.5007,21.5082,373200.0
2013-01-22 10:40:00,28.69,28.7,28.59,28.59,403500.0,21.5007,21.5082,21.4258,21.4258,403500.0
2013-01-22 10:45:00,28.59,28.6,28.52,28.57,349800.0,21.4258,21.4333,21.3733,21.4108,349800.0
2013-01-22 10:50:00,28.57,28.63,28.53,28.61,278200.0,21.4108,21.4557,21.3808,21.4407,278200.0
2013-01-22 10:55:00,28.61,28.69,28.61,28.68,235400.0,21.4407,21.5007,21.4407,21.4932,235400.0
2013-01-22 11:00:00,28.68,28.72,28.67,28.72,218500.0,21.4932,21.5232,21.4857,21.5232,218500.0
2013-01-22 11:05:00,28.73,28.74,28.69,28.72,456300.0,21.5307,21.5382,21.5007,21.5232,456300.0
2013-01-22 11:10:00,28.73,28.73,28.66,28.66,320200.0,21.5307,21.5307,21.4782,21.4782,320200.0
2013-01-22 11:15:00,28.66,28.69,28.59,28.63,209000.0,21.4782,21.5007,21.4258,21.4557,209000.0
2013-01-22 11:20:00,28.63,28.71,28.61,28.62,338700.0,21.4557,21.5157,21.4407,21.4482,338700.0
2013-01-22 11:25:00,28.62,28.63,28.59,28.6,319200.0,21.4482,21.4557,21.4258,21.4333,319200.0
2013-01-22 11:30:00,28.6,28.6,28.58,28.6,55100.0,21.4333,21.4333,21.4183,21.4333,55100.0
2013-01-22 11:35:00,28.6,28.66,28.59,28.66,165600.0,21.4333,21.4782,21.4258,21.4782,165600.0
2013-01-22 11:40:00,28.66,28.74,28.66,28.74,117700.0,21.4782,21.5382,21.4782,21.5382,117700.0
2013-01-22 11:45:00,28.73,28.74,28.64,28.67,456100.0,21.5307,21.5382,21.4632,21.4857,456100.0
2013-01-22 11:50:00,28.67,28.67,28.65,28.66,91400.0,21.4857,21.4857,21.4707,21.4782,91400.0
2013-01-22 11:55:00,28.66,28.66,28.59,28.6,216300.0,21.4782,21.4782,21.4258,21.4333,216300.0
2013-01-22 12:00:00,28.6,28.61,28.59,28.6,115100.0,21.4333,21.4407,21.4258,21.4333,115100.0
2013-01-22 12:05:00,28.6,28.65,28.59,28.6,139900.0,21.4333,21.4707,21.4258,21.4333,139900.0
2013-01-22 12:10:00,28.6,28.6,28.58,28.58,112900.0,21.4333,21.4333,21.4183,21.4183,112900.0
2013-01-22 12:15:00,28.58,28.61,28.56,28.6,216300.0,21.4183,21.4407,21.4033,21.4333,216300.0
2013-01-22 12:20:00,28.61,28.63,28.59,28.6,108200.0,21.4407,21.4557,21.4258,21.4333,108200.0
2013-01-22 12:25:00,28.59,28.61,28.54,28.57,196600.0,21.4258,21.4407,21.3883,21.4108,196600.0
2013-01-22 12:30:00,28.57,28.61,28.57,28.57,164700.0,21.4108,21.4407,21.4108,21.4108,164700.0
2013-01-22 12:35:00,28.57,28.57,28.44,28.46,443000.0,21.4108,21.4108,21.3133,21.3283,443000.0
2013-01-22 12:40:00,28.46,28.51,28.46,28.5,225500.0,21.3283,21.3658,21.3283,21.3583,225500.0
2013-01-22 12:45:00,28.5,28.51,28.38,28.44,224200.0,21.3583,21.3658,21.2684,21.3133,224200.0
2013-01-22 12:50:00,28.44,28.47,28.42,28.46,232500.0,21.3133,21.3358,21.2984,21.3283,232500.0
2013-01-22 12:55:00,28.46,28.57,28.46,28.57,110800.0,21.3283,21.4108,21.3283,21.4108,110800.0
2013-01-22 13:00:00,28.57,28.63,28.54,28.63,125100.0,21.4108,21.4557,21.3883,21.4557,125100.0
2013-01-22 13:05:00,28.63,28.66,28.61,28.65,142500.0,21.4557,21.4782,21.4407,21.4707,142500.0
2013-01-22 13:10:00,28.65,28.66,28.64,28.64,77300.0,21.4707,21.4782,21.4632,21.4632,77300.0
2013-01-22 13:15:00,28.64,28.64,28.57,28.6,199600.0,21.4632,21.4632,21.4108,21.4333,199600.0
2013-01-22 13:20:00,28.6,28.61,28.58,28.6,176300.0,21.4333,21.4407,21.4183,21.4333,176300.0
2013-01-22 13:25:00,28.6,28.61,28.59,28.61,58100.0,21.4333,21.4407,21.4258,21.4407,58100.0
2013-01-22 13:30:00,28.61,28.63,28.59,28.59,64300.0,21.4407,21.4557,21.4258,21.4258,64300.0
2013-01-22 13:35:00,28.59,28.6,28.57,28.6,76600.0,21.4258,21.4333,21.4108,21.4333,76600.0
2013-01-22 13:40:00,28.6,28.64,28.59,28.64,98000.0,21.4333,21.4632,21.4258,21.4632,98000.0
2013-01-22 13:45:00,28.63,28.67,28.62,28.66,187800.0,21.4557,21.4857,21.4482,21.4782,187800.0
2013-01-22 13:50:00,28.66,28.72,28.66,28.71,188300.0,21.4782,21.5232,21.4782,21.5157,188300.0
2013-01-22 13:55:00,28.71,28.75,28.71,28.72,150600.0,21.5157,21.5457,21.5157,21.5232,150600.0
2013-01-22 14:00:00,28.72,28.73,28.69,28.7,225300.0,21.5232,21.5307,21.5007,21.5082,225300.0
2013-01-22 14:05:00,28.69,28.71,28.68,28.68,68000.0,21.5007,21.5157,21.4932,21.4932,68000.0
2013-01-22 14:10:00,28.68,28.7,28.67,28.7,39500.0,21.4932,21.5082,21.4857,21.5082,39500.0
2013-01-22 14:15:00,28.69,28.69,28.64,28.64,80300.0,21.5007,21.5007,21.4632,21.4632,80300.0
2013-01-22 14:20:00,28.65,28.66,28.58,28.66,180700.0,21.4707,21.4782,21.4183,21.4782,180700.0
2013-01-22 14:25:00,28.66,28.66,28.63,28.65,63500.0,21.4782,21.4782,21.4557,21.4707,63500.0
2013-01-22 14:30:00,28.65,28.67,28.64,28.64,119900.0,21.4707,21.4857,21.4632,21.4632,119900.0
2013-01-22 14:35:00,28.64,28.65,28.63,28.65,96300.0,21.4632,21.4707,21.4557,21.4707,96300.0
2013-01-22 14:40:00,28.65,28.65,28.61,28.64,249400.0,21.4707,21.4707,21.4407,21.4632,249400.0
2013-01-22 14:45:00,28.64,28.64,28.59,28.63,183100.0,21.4632,21.4632,21.4258,21.4557,183100.0
2013-01-22 14:50:00,28.62,28.65,28.59,28.65,118000.0,21.4482,21.4707,21.4258,21.4707,118000.0
2013-01-22 14:55:00,28.65,28.65,28.62,28.64,117400.0,21.4707,21.4707,21.4482,21.4632,117400.0
2013-01-22 15:00:00,28.64,28.64,28.59,28.6,126200.0,21.4632,21.4632,21.4258,21.4333,126200.0
2013-01-22 15:05:00,28.6,28.6,28.47,28.51,456400.0,21.4333,21.4333,21.3358,21.3658,456400.0
2013-01-22 15:10:00,28.51,28.51,28.4,28.4,242500.0,21.3658,21.3658,21.2834,21.2834,242500.0
2013-01-22 15:15:00,28.4,28.48,28.38,28.48,392100.0,21.2834,21.3433,21.2684,21.3433,392100.0
2013-01-22 15:20:00,28.47,28.54,28.43,28.54,222100.0,21.3358,21.3883,21.3059,21.3883,222100.0
2013-01-22 15:25:00,28.54,28.58,28.51,28.57,267800.0,21.3883,21.4183,21.3658,21.4108,267800.0
2013-01-22 15:30:00,28.57,28.61,28.56,28.58,165900.0,21.4108,21.4407,21.4033,21.4183,165900.0
2013-01-22 15:35:00,28.59,28.6,28.58,28.6,224900.0,21.4258,21.4333,21.4183,21.4333,224900.0
2013-01-22 15:40:00,28.6,28.6,28.56,28.58,183200.0,21.4333,21.4333,21.4033,21.4183,183200.0
2013-01-22 15:45:00,28.57,28.6,28.56,28.59,407800.0,21.4108,21.4333,21.4033,21.4258,407800.0
2013-01-22 15:50:00,28.59,28.6,28.59,28.6,311000.0,21.4258,21.4333,21.4258,21.4333,311000.0
2013-01-22 15:55:00,28.6,28.63,28.59,28.62,519200.0,21.4333,21.4557,21.4258,21.4482,519200.0
2013-01-23 09:30:00,28.58,28.72,28.51,28.54,374800.0,21.4183,21.5232,21.3658,21.3883,374800.0
2013-01-23 09:35:00,28.53,28.57,28.28,28.39,455400.0,21.3808,21.4108,21.1934,21.2759,455400.0
2013-01-23 09:40:00,28.4,28.45,28.11,28.38,402500.0,21.2834,21.3208,21.066,21.2684,402500.0
2013-01-23 09:45:00,28.38,28.44,28.36,28.43,208000.0,21.2684,21.3133,21.2534,21.3059,208000.0
2013-01-23 09:50:00,28.44,28.5,28.4,28.41,226300.0,21.3133,21.3583,21.2834,21.2909,226300.0
2013-01-23 09:55:00,28.4,28.53,28.39,28.48,114600.0,21.2834,21.3808,21.2759,21.3433,114600.0
2013-01-23 10:00:00,28.47,28.52,28.47,28.48,101600.0,21.3358,21.3733,21.3358,21.3433,101600.0
2013-01-23 10:05:00,28.49,28.52,28.48,28.5,183300.0,21.3508,21.3733,21.3433,21.3583,183300.0
2013-01-23 10:10:00,28.51,28.57,28.51,28.55,142200.0,21.3658,21.4108,21.3658,21.3958,142200.0
2013-01-23 10:15:00,28.55,28.57,28.54,28.57,105500.0,21.3958,21.4108,21.3883,21.4108,105500.0
2013-01-23 10:20:00,28.55,28.57,28.5,28.51,85900.0,21.3958,21.4108,21.3583,21.3658,85900.0
2013-01-23 10:25:00,28.51,28.51,28.44,28.48,249400.0,21.3658,21.3658,21.3133,21.3433,249400.0
2013-01-23 10:30:00,28.48,28.48,28.38,28.41,164900.0,21.3433,21.3433,21.2684,21.2909,164900.0
2013-01-23 10:35:00,28.41,28.46,28.4,28.46,83700.0,21.2909,21.3283,21.2834,21.3283,83700.0
2013-01-23 10:40:00,28.46,28.5,28.45,28.48,126900.0,21.3283,21.3583,21.3208,21.3433,126900.0
2013-01-23 10:45:00,28.48,28.48,28.43,28.43,76300.0,21.3433,21.3433,21.3059,21.3059,76300.0
2013-01-23 10:50:00,28.44,28.46,28.43,28.44,88000.0,21.3133,21.3283,21.3059,21.3133,88000.0
2013-01-23 10:55:00,28.44,28.46,28.39,28.41,169400.0,21.3133,21.3283,21.2759,21.2909,169400.0
2013-01-23 11:00:00,28.4,28.41,28.34,28.37,184100.0,21.2834,21.2909,21.2384,21.2609,184100.0
2013-01-23 11:05:00,28.37,28.44,28.36,28.4,89400.0,21.2609,21.3133,21.2534,21.2834,89400.0
2013-01-23 11:10:00,28.4,28.49,28.4,28.48,117400.0,21.2834,21.3508,21.2834,21.3433,117400.0
2013-01-23 11:15:00,28.48,28.5,28.44,28.45,51900.0,21.3433,21.3583,21.3133,21.3208,51900.0
2013-01-23 11:20:00,28.45,28.49,28.44,28.46,70300.0,21.3208,21.3508,21.3133,21.3283,70300.0
2013-01-23 11:25:00,28.45,28.5,28.45,28.46,56200.0,21.3208,21.3583,21.3208,21.3283,56200.0
2013-01-23 11:30:00,28.45,28.5,28.45,28.46,42000.0,21.3208,21.3583,21.3208,21.3283,42000.0
2013-01-23 11:35:00,28.47,28.5,28.46,28.49,43300.0,21.3358,21.3583,21.3283,21.3508,43300.0
2013-01-23 11:40:00,28.49,28.49,28.45,28.47,34800.0,21.3508,21.3508,21.3208,21.3358,34800.0
2013-01-23 11:45:00,28.46,28.49,28.46,28.48,46200.0,21.3283,21.3508,21.3283,21.3433,46200.0
2013-01-23 11:50:00,28.48,28.51,28.45,28.46,120900.0,21.3433,21.3658,21.3208,21.3283,120900.0
2013-01-23 11:55:00,28.46,28.49,28.44,28.46,70200.0,21.3283,21.3508,21.3133,21.3283,70200.0
2013-01-23 12:00:00,28.46,28.47,28.44,28.45,53700.0,21.3283,21.3358,21.3133,21.3208,53700.0
2013-01-23 12:05:00,28.44,28.49,28.43,28.43,81600.0,21.3133,21.3508,21.3059,21.3059,81600.0
2013-01-23 12:10:00,28.44,28.47,28.4,28.47,200900.0,21.3133,21.3358,21.2834,21.3358,200900.0
2013-01-23 12:15:00,28.47,28.51,28.46,28.47,108200.0,21.3358,21.3658,21.3283,21.3358,108200.0
2013-01-23 12:20:00,28.46,28.47,28.45,28.45,17700.0,21.3283,21.3358,21.3208,21.3208,17700.0
2013-01-23 12:25:00,28.45,28.49,28.45,28.49,17500.0,21.3208,21.3508,21.3208,21.3508,17500.0
2013-01-23 12:30:00,28.48,28.5,28.45,28.48,153200.0,21.3433,21.3583,21.3208,21.3433,153200.0
2013-01-23 12:35:00,28.48,28.5,28.47,28.49,102100.0,21.3433,21.3583,21.3358,21.3508,102100.0
2013-01-23 12:40:00,28.48,28.5,28.48,28.49,83500.0,21.3433,21.3583,21.3433,21.3508,83500.0
2013-01-23 12:45:00,28.49,28.53,28.49,28.52,132600.0,21.3508,21.3808,21.3508,21.3733,132600.0
2013-01-23 12:50:00,28.52,28.54,28.51,28.53,56100.0,21.3733,21.3883,21.3658,21.3808,56100.0
2013-01-23 12:55:00,28.53,28.57,28.52,28.57,103200.0,21.3808,21.4108,21.3733,21.4108,103200.0
2013-01-23 13:00:00,28.56,28.61,28.54,28.61,181900.0,21.4033,21.4407,21.3883,21.4407,181900.0
2013-01-23 13:05:00,28.6,28.67,28.6,28.62,222800.0,21.4333,21.4857,21.4333,21.4482,222800.0
2013-01-23 13:10:00,28.62,28.71,28.62,28.71,102300.0,21.4482,21.5157,21.4482,21.5157,102300.0
2013-01-23 13:15:00,28.71,28.79,28.71,28.77,265000.0,21.5157,21.5756,21.5157,21.5607,265000.0
2013-01-23 13:20:00,28.77,28.84,28.77,28.8,276000.0,21.5607,21.6131,21.5607,21.5831,276000.0
2013-01-23 13:25:00,28.8,28.81,28.67,28.67,125500.0,21.5831,21.5906,21.4857,21.4857,125500.0
2013-01-23 13:30:00,28.68,28.75,28.66,28.71,96200.0,21.4932,21.5457,21.4782,21.5157,96200.0
2013-01-23 13:35:00,28.71,28.74,28.7,28.72,36200.0,21.5157,21.5382,21.5082,21.5232,36200.0
2013-01-23 13:40:00,28.71,28.72,28.71,28.72,8900.0,21.5157,21.5232,21.5157,21.5232,8900.0
2013-01-23 13:45:00,28.71,28.72,28.66,28.66,46400.0,21.5157,21.5232,21.4782,21.4782,46400.0
2013-01-23 13:50:00,28.66,28.66,28.6,28.61,112700.0,21.4782,21.4782,21.4333,21.4407,112700.0
2013-01-23 13:55:00,28.61,28.67,28.6,28.65,185400.0,21.4407,21.4857,21.4333,21.4707,185400.0
2013-01-23 14:00:00,28.66,28.72,28.65,28.72,83600.0,21.4782,21.5232,21.4707,21.5232,83600.0
2013-01-23 14:05:00,28.72,28.73,28.64,28.64,78100.0,21.5232,21.5307,21.4632,21.4632,78100.0
2013-01-23 14:10:00,28.64,28.66,28.58,28.61,170100.0,21.4632,21.4782,21.4183,21.4407,170100.0
2013-01-23 14:15:00,28.61,28.63,28.6,28.61,30700.0,21.4407,21.4557,21.4333,21.4407,30700.0
2013-01-23 14:20:00,28.61,28.64,28.6,28.63,37400.0,21.4407,21.4632,21.4333,21.4557,37400.0
2013-01-23 14:25:00,28.64,28.64,28.6,28.63,42800.0,21.4632,21.4632,21.4333,21.4557,42800.0
2013-01-23 14:30:00,28.63,28.63,28.6,28.6,30500.0,21.4557,21.4557,21.4333,21.4333,30500.0
2013-01-23 14:35:00,28.6,28.64,28.59,28.62,104600.0,21.4333,21.4632,21.4258,21.4482,104600.0
2013-01-23 14:40:00,28.62,28.63,28.6,28.6,34000.0,21.4482,21.4557,21.4333,21.4333,34000.0
2013-01-23 14:45:00,28.61,28.64,28.6,28.6,64000.0,21.4407,21.4632,21.4333,21.4333,64000.0
2013-01-23 14:50:00,28.6,28.64,28.6,28.6,84200.0,21.4333,21.4632,21.4333,21.4333,84200.0
2013-01-23 14:55:00,28.61,28.63,28.59,28.59,43200.0,21.4407,21.4557,21.4258,21.4258,43200.0
2013-01-23 15:00:00,28.6,28.61,28.56,28.59,130800.0,21.4333,21.4407,21.4033,21.4258,130800.0
2013-01-23 15:05:00,28.6,28.64,28.6,28.62,163200.0,21.4333,21.4632,21.4333,21.4482,163200.0
2013-01-23 15:10:00,28.63,28.63,28.58,28.58,69100.0,21.4557,21.4557,21.4183,21.4183,69100.0
2013-01-23 15:15:00,28.58,28.61,28.57,28.58,77600.0,21.4183,21.4407,21.4108,21.4183,77600.0
2013-01-23 15:20:00,28.57,28.58,28.52,28.52,115000.0,21.4108,21.4183,21.3733,21.3733,115000.0
2013-01-23 15:25:00,28.52,28.55,28.52,28.53,54000.0,21.3733,21.3958,21.3733,21.3808,54000.0
2013-01-23 15:30:00,28.53,28.56,28.51,28.54,145700.0,21.3808,21.4033,21.3658,21.3883,145700.0
2013-01-23 15:35:00,28.54,28.55,28.53,28.54,158800.0,21.3883,21.3958,21.3808,21.3883,158800.0
2013-01-23 15:40:00,28.54,28.55,28.49,28.51,206200.0,21.3883,21.3958,21.3508,21.3658,206200.0
2013-01-23 15:45:00,28.51,28.55,28.5,28.54,149500.0,21.3658,21.3958,21.3583,21.3883,149500.0
2013-01-23 15:50:00,28.54,28.54,28.52,28.53,128100.0,21.3883,21.3883,21.3733,21.3808,128100.0
2013-01-23 15:55:00,28.53,28.57,28.52,28.57,552700.0,21.3808,21.4108,21.3733,21.4108,552700.0
2013-01-24 09:30:00,28.59,28.63,28.35,28.56,185000.0,21.4258,21.4557,21.2459,21.4033,185000.0
2013-01-24 09:35:00,28.57,28.63,28.57,28.62,146800.0,21.4108,21.4557,21.4108,21.4482,146800.0
2013-01-24 09:40:00,28.62,28.8,28.62,28.76,251700.0,21.4482,21.5831,21.4482,21.5532,251700.0
2013-01-24 09:45:00,28.76,28.92,28.73,28.92,244500.0,21.5532,21.6731,21.5307,21.6731,244500.0
2013-01-24 09:50:00,28.92,28.97,28.81,28.82,352700.0,21.6731,21.7105,21.5906,21.5981,352700.0
2013-01-24 09:55:00,28.81,28.87,28.79,28.84,65100.0,21.5906,21.6356,21.5756,21.6131,65100.0
2013-01-24 10:00:00,28.84,28.93,28.8,28.91,153800.0,21.6131,21.6806,21.5831,21.6656,153800.0
2013-01-24 10:05:00,28.9,28.93,28.84,28.84,86400.0,21.6581,21.6806,21.6131,21.6131,86400.0
2013-01-24 10:10:00,28.84,28.85,28.76,28.77,109300.0,21.6131,21.6206,21.5532,21.5607,109300.0
2013-01-24 10:15:00,28.77,28.77,28.65,28.66,230000.0,21.5607,21.5607,21.4707,21.4782,230000.0
2013-01-24 10:20:00,28.67,28.7,28.65,28.67,66700.0,21.4857,21.5082,21.4707,21.4857,66700.0
2013-01-24 10:25:00,28.67,28.73,28.66,28.7,88400.0,21.4857,21.5307,21.4782,21.5082,88400.0
2013-01-24 10:30:00,28.71,28.75,28.69,28.74,71600.0,21.5157,21.5457,21.5007,21.5382,71600.0
2013-01-24 10:35:00,28.73,28.8,28.73,28.8,40100.0,21.5307,21.5831,21.5307,21.5831,40100.0
2013-01-24 10:40:00,28.79,28.89,28.76,28.88,159500.0,21.5756,21.6506,21.5532,21.6431,159500.0
2013-01-24 10:45:00,28.88,28.91,28.84,28.91,146000.0,21.6431,21.6656,21.6131,21.6656,146000.0
2013-01-24 10:50:00,28.91,28.94,28.88,28.94,133900.0,21.6656,21.6881,21.6431,21.6881,133900.0
2013-01-24 10:55:00,28.94,28.97,28.9,28.9,151100.0,21.6881,21.7105,21.6581,21.6581,151100.0
2013-01-24 11:00:00,28.9,28.91,28.9,28.91,27700.0,21.6581,21.6656,21.6581,21.6656,27700.0
2013-01-24 11:05:00,28.91,28.91,28.82,28.84,151400.0,21.6656,21.6656,21.5981,21.6131,151400.0
2013-01-24 11:10:00,28.85,28.89,28.84,28.87,51300.0,21.6206,21.6506,21.6131,21.6356,51300.0
2013-01-24 11:15:00,28.86,28.89,28.86,28.88,42800.0,21.6281,21.6506,21.6281,21.6431,42800.0
2013-01-24 11:20:00,28.87,28.89,28.84,28.89,96700.0,21.6356,21.6506,21.6131,21.6506,96700.0
2013-01-24 11:25:00,28.89,28.9,28.85,28.9,41000.0,21.6506,21.6581,21.6206,21.6581,41000.0
2013-01-24 11:30:00,28.9,28.91,28.87,28.91,50400.0,21.6581,21.6656,21.6356,21.6656,50400.0
2013-01-24 11:35:00,28.9,28.93,28.86,28.93,149500.0,21.6581,21.6806,21.6281,21.6806,149500.0
2013-01-24 11:40:00,28.92,28.95,28.9,28.94,53600.0,21.6731,21.6955,21.6581,21.6881,53600.0
2013-01-24 11:45:00,28.94,28.95,28.91,28.91,55100.0,21.6881,21.6955,21.6656,21.6656,55100.0
2013-01-24 11:50:00,28.91,28.91,28.89,28.9,47600.0,21.6656,21.6656,21.6506,21.6581,47600.0
2013-01-24 11:55:00,28.9,28.98,28.9,28.97,59800.0,21.6581,21.718,21.6581,21.7105,59800.0
2013-01-24 12:00:00,28.96,28.98,28.93,28.94,80400.0,21.703,21.718,21.6806,21.6881,80400.0
2013-01-24 12:05:00,28.95,28.96,28.93,28.94,44400.0,21.6955,21.703,21.6806,21.6881,44400.0
2013-01-24 12:10:00,28.94,28.94,28.91,28.92,56500.0,21.6881,21.6881,21.6656,21.6731,56500.0
2013-01-24 12:15:00,28.93,28.97,28.92,28.95,130400.0,21.6806,21.7105,21.6731,21.6955,130400.0
2013-01-24 12:20:00,28.95,28.96,28.94,28.94,63100.0,21.6955,21.703,21.6881,21.6881,63100.0
2013-01-24 12:25:00,28.94,28.95,28.92,28.92,47200.0,21.6881,21.6955,21.6731,21.6731,47200.0
2013-01-24 12:30:00,28.92,28.93,28.86,28.89,69000.0,21.6731,21.6806,21.6281,21.6506,69000.0
2013-01-24 12:35:00,28.89,28.91,28.84,28.88,97400.0,21.6506,21.6656,21.6131,21.6431,97400.0
2013-01-24 12:40:00,28.87,28.88,28.84,28.87,166400.0,21.6356,21.6431,21.6131,21.6356,166400.0
2013-01-24 12:45:00,28.86,28.87,28.86,28.87,7100.0,21.6281,21.6356,21.6281,21.6356,7100.0
2013-01-24 12:50:00,28.87,28.88,28.85,28.86,88400.0,21.6356,21.6431,21.6206,21.6281,88400.0
2013-01-24 12:55:00,28.86,28.89,28.82,28.84,155000.0,21.6281,21.6506,21.5981,21.6131,155000.0
2013-01-24 13:00:00,28.84,28.87,28.83,28.86,69900.0,21.6131,21.6356,21.6056,21.6281,69900.0
2013-01-24 13:05:00,28.84,28.85,28.83,28.84,49400.0,21.6131,21.6206,21.6056,21.6131,49400.0
2013-01-24 13:10:00,28.84,28.84,28.79,28.79,64600.0,21.6131,21.6131,21.5756,21.5756,64600.0
2013-01-24 13:15:00,28.8,28.8,28.78,28.79,16000.0,21.5831,21.5831,21.5681,21.5756,16000.0
2013-01-24 13:20:00,28.79,28.8,28.78,28.8,35600.0,21.5756,21.5831,21.5681,21.5831,35600.0
2013-01-24 13:25:00,28.8,28.82,28.79,28.82,34200.0,21.5831,21.5981,21.5756,21.5981,34200.0
2013-01-24 13:30:00,28.82,28.82,28.8,28.8,50100.0,21.5981,21.5981,21.5831,21.5831,50100.0
2013-01-24 13:35:00,28.8,28.85,28.79,28.83,145100.0,21.5831,21.6206,21.5756,21.6056,145100.0
2013-01-24 13:40:00,28.83,28.83,28.76,28.79,130000.0,21.6056,21.6056,21.5532,21.5756,130000.0
2013-01-24 13:45:00,28.79,28.79,28.75,28.76,56600.0,21.5756,21.5756,21.5457,21.5532,56600.0
2013-01-24 13:50:00,28.76,28.78,28.73,28.77,57100.0,21.5532,21.5681,21.5307,21.5607,57100.0
2013-01-24 13:55:00,28.78,28.79,28.74,28.74,38600.0,21.5681,21.5756,21.5382,21.5382,38600.0
2013-01-24 14:00:00,28.75,28.75,28.7,28.7,43100.0,21.5457,21.5457,21.5082,21.5082,43100.0
2013-01-24 14:05:00,28.7,28.73,28.7,28.73,39000.0,21.5082,21.5307,21.5082,21.5307,39000.0
2013-01-24 14:10:00,28.74,28.75,28.73,28.74,53300.0,21.5382,21.5457,21.5307,21.5382,53300.0
2013-01-24 14:15:00,28.73,28.74,28.73,28.73,18300.0,21.5307,21.5382,21.5307,21.5307,18300.0
2013-01-24 14:20:00,28.73,28.8,28.72,28.79,81200.0,21.5307,21.5831,21.5232,21.5756,81200.0
2013-01-24 14:25:00,28.79,28.8,28.79,28.79,5500.0,21.5756,21.5831,21.5756,21.5756,5500.0
2013-01-24 14:30:00,28.8,28.85,28.79,28.84,58600.0,21.5831,21.6206,21.5756,21.6131,58600.0
2013-01-24 14:35:00,28.84,28.86,28.81,28.82,64100.0,21.6131,21.6281,21.5906,21.5981,64100.0
2013-01-24 14:40:00,28.83,28.86,28.82,28.84,77200.0,21.6056,21.6281,21.5981,21.6131,77200.0
2013-01-24 14:45:00,28.84,28.86,28.82,28.83,40700.0,21.6131,21.6281,21.5981,21.6056,40700.0
2013-01-24 14:50:00,28.82,28.85,28.81,28.84,79000.0,21.5981,21.6206,21.5906,21.6131,79000.0
2013-01-24 14:55:00,28.84,28.84,28.8,28.8,63700.0,21.6131,21.6131,21.5831,21.5831,63700.0
2013-01-24 15:00:00,28.81,28.83,28.8,28.82,40500.0,21.5906,21.6056,21.5831,21.5981,40500.0
2013-01-24 15:05:00,28.82,28.85,28.81,28.81,148200.0,21.5981,21.6206,21.5906,21.5906,148200.0
2013-01-24 15:10:00,28.81,28.83,28.8,28.81,50000.0,21.5906,21.6056,21.5831,21.5906,50000.0
2013-01-24 15:15:00,28.8,28.83,28.78,28.83,77100.0,21.5831,21.6056,21.5681,21.6056,77100.0
2013-01-24 15:20:00,28.82,28.83,28.8,28.81,32300.0,21.5981,21.6056,21.5831,21.5906,32300.0
2013-01-24 15:25:00,28.81,28.85,28.78,28.81,103400.0,21.5906,21.6206,21.5681,21.5906,103400.0
2013-01-24 15:30:00,28.82,28.86,28.81,28.85,123800.0,21.5981,21.6281,21.5906,21.6206,123800.0
2013-01-24 15:35:00,28.86,28.87,28.78,28.78,220100.0,21.6281,21.6356,21.5681,21.5681,220100.0
2013-01-24 15:40:00,28.78,28.83,28.78,28.82,88500.0,21.5681,21.6056,21.5681,21.5981,88500.0
2013-01-24 15:45:00,28.83,28.83,28.82,28.83,87500.0,21.6056,21.6056,21.5981,21.6056,87500.0
2013-01-24 15:50:00,28.82,28.83,28.76,28.77,132900.0,21.5981,21.6056,21.5532,21.5607,132900.0
2013-01-24 15:55:00,28.76,28.8,28.7,28.77,720300.0,21.5532,21.5831,21.5082,21.5607,720300.0
2013-01-25 09:30:00,28.96,29.05,28.92,29.05,309500.0,21.703,21.7705,21.6731,21.7705,309500.0
2013-01-25 09:35:00,29.04,29.05,28.99,29.04,118900.0,21.763,21.7705,21.7255,21.763,118900.0
2013-01-25 09:40:00,29.03,29.05,28.99,29.04,131100.0,21.7555,21.7705,21.7255,21.763,131100.0
2013-01-25 09:45:00,29.04,29.07,29.0,29.03,203600.0,21.763,21.7855,21.733,21.7555,203600.0
2013-01-25 09:50:00,29.03,29.06,29.01,29.03,156000.0,21.7555,21.778,21.7405,21.7555,156000.0
2013-01-25 09:55:00,29.02,29.12,29.02,29.07,204000.0,21.748,21.8229,21.748,21.7855,204000.0
2013-01-25 10:00:00,29.07,29.1,29.02,29.09,168100.0,21.7855,21.808,21.748,21.8005,168100.0
2013-01-25 10:05:00,29.1,29.12,29.06,29.11,127900.0,21.808,21.8229,21.778,21.8155,127900.0
2013-01-25 10:10:00,29.11,29.15,29.1,29.1,157900.0,21.8155,21.8454,21.808,21.808,157900.0
2013-01-25 10:15:00,29.1,29.14,29.1,29.12,115400.0,21.808,21.8379,21.808,21.8229,115400.0
2013-01-25 10:20:00,29.12,29.13,29.07,29.07,190000.0,21.8229,21.8304,21.7855,21.7855,190000.0
2013-01-25 10:25:00,29.07,29.09,29.0,29.01,350700.0,21.7855,21.8005,21.733,21.7405,350700.0
2013-01-25 10:30:00,29.01,29.02,28.98,28.99,112700.0,21.7405,21.748,21.718,21.7255,112700.0
2013-01-25 10:35:00,29.0,29.0,28.91,28.91,135600.0,21.733,21.733,21.6656,21.6656,135600.0
2013-01-25 10:40:00,28.92,28.98,28.91,28.96,66700.0,21.6731,21.718,21.6656,21.703,66700.0
2013-01-25 10:45:00,28.96,28.99,28.95,28.98,68300.0,21.703,21.7255,21.6955,21.718,68300.0
2013-01-25 10:50:00,28.98,28.98,28.92,28.94,102600.0,21.718,21.718,21.6731,21.6881,102600.0
2013-01-25 10:55:00,28.94,28.96,28.91,28.95,104900.0,21.6881,21.703,21.6656,21.6955,104900.0
2013-01-25 11:00:00,28.95,29.03,28.95,29.01,116300.0,21.6955,21.7555,21.6955,21.7405,116300.0
2013-01-25 11:05:00,29.0,29.06,28.99,29.03,68400.0,21.733,21.778,21.7255,21.7555,68400.0
2013-01-25 11:10:00,29.04,29.04,28.99,29.0,58300.0,21.763,21.763,21.7255,21.733,58300.0
2013-01-25 11:15:00,29.0,29.02,28.99,29.0,78400.0,21.733,21.748,21.7255,21.733,78400.0
2013-01-25 11:20:00,28.99,29.0,28.97,29.0,54700.0,21.7255,21.733,21.7105,21.733,54700.0
2013-01-25 11:25:00,29.0,29.05,28.99,29.03,98200.0,21.733,21.7705,21.7255,21.7555,98200.0
2013-01-25 11:30:00,29.04,29.07,29.03,29.05,99100.0,21.763,21.7855,21.7555,21.7705,99100.0
2013-01-25 11:35:00,29.05,29.06,29.04,29.05,33200.0,21.7705,21.778,21.763,21.7705,33200.0
2013-01-25 11:40:00,29.05,29.06,29.03,29.03,38100.0,21.7705,21.778,21.7555,21.7555,38100.0
2013-01-25 11:45:00,29.04,29.06,29.02,29.02,63500.0,21.763,21.778,21.748,21.748,63500.0
2013-01-25 11:50:00,29.02,29.03,28.98,29.0,106300.0,21.748,21.7555,21.718,21.733,106300.0
2013-01-25 11:55:00,29.0,29.0,28.95,28.96,39300.0,21.733,21.733,21.6955,21.703,39300.0
2013-01-25 12:00:00,28.95,29.05,28.95,29.05,88100.0,21.6955,21.7705,21.6955,21.7705,88100.0
2013-01-25 12:05:00,29.05,29.06,29.01,29.03,150800.0,21.7705,21.778,21.7405,21.7555,150800.0
2013-01-25 12:10:00,29.03,29.04,28.98,28.99,133200.0,21.7555,21.763,21.718,21.7255,133200.0
2013-01-25 12:15:00,28.99,29.05,28.98,29.01,112200.0,21.7255,21.7705,21.718,21.7405,112200.0
2013-01-25 12:20:00,29.01,29.02,28.99,29.0,71000.0,21.7405,21.748,21.7255,21.733,71000.0
2013-01-25 12:25:00,29.0,29.0,28.99,28.99,14200.0,21.733,21.733,21.7255,21.7255,14200.0
2013-01-25 12:30:00,29.0,29.0,28.95,28.96,85800.0,21.733,21.733,21.6955,21.703,85800.0
2013-01-25 12:35:00,28.95,28.97,28.93,28.94,119400.0,21.6955,21.7105,21.6806,21.6881,119400.0
2013-01-25 12:40:00,28.95,28.95,28.87,28.88,165800.0,21.6955,21.6955,21.6356,21.6431,165800.0
2013-01-25 12:45:00,28.88,28.9,28.88,28.89,29800.0,21.6431,21.6581,21.6431,21.6506,29800.0
2013-01-25 12:50:00,28.9,28.98,28.9,28.97,244300.0,21.6581,21.718,21.6581,21.7105,244300.0
2013-01-25 12:55:00,28.97,28.99,28.95,28.97,97200.0,21.7105,21.7255,21.6955,21.7105,97200.0
2013-01-25 13:00:00,28.96,29.01,28.96,29.0,32400.0,21.703,21.7405,21.703,21.733,32400.0
2013-01-25 13:05:00,29.0,29.03,28.98,28.99,42400.0,21.733,21.7555,21.718,21.7255,42400.0
2013-01-25 13:10:00,29.0,29.03,28.99,29.03,45000.0,21.733,21.7555,21.7255,21.7555,45000.0
2013-01-25 13:15:00,29.03,29.04,28.99,28.99,65400.0,21.7555,21.763,21.7255,21.7255,65400.0
2013-01-25 13:20:00,29.0,29.03,28.99,29.02,31600.0,21.733,21.7555,21.7255,21.748,31600.0
2013-01-25 13:25:00,29.01,29.09,29.01,29.07,78800.0,21.7405,21.8005,21.7405,21.7855,78800.0
2013-01-25 13:30:00,29.06,29.07,29.05,29.05,26700.0,21.778,21.7855,21.7705,21.7705,26700.0
2013-01-25 13:35:00,29.05,29.06,29.03,29.05,45400.0,21.7705,21.778,21.7555,21.7705,45400.0
2013-01-25 13:40:00,29.05,29.12,29.04,29.1,118300.0,21.7705,21.8229,21.763,21.808,118300.0
2013-01-25 13:45:00,29.09,29.11,29.05,29.05,81700.0,21.8005,21.8155,21.7705,21.7705,81700.0
2013-01-25 13:50:00,29.06,29.1,29.05,29.07,58000.0,21.778,21.808,21.7705,21.7855,58000.0
2013-01-25 13:55:00,29.07,29.11,29.07,29.1,197700.0,21.7855,21.8155,21.7855,21.808,197700.0
2013-01-25 14:00:00,29.11,29.16,29.11,29.15,147200.0,21.8155,21.8529,21.8155,21.8454,147200.0
2013-01-25 14:05:00,29.14,29.16,29.12,29.15,86300.0,21.8379,21.8529,21.8229,21.8454,86300.0
2013-01-25 14:10:00,29.15,29.16,29.1,29.11,105600.0,21.8454,21.8529,21.808,21.8155,105600.0
2013-01-25 14:15:00,29.1,29.11,29.04,29.08,120100.0,21.808,21.8155,21.763,21.793,120100.0
2013-01-25 14:20:00,29.09,29.14,29.07,29.08,212900.0,21.8005,21.8379,21.7855,21.793,212900.0
2013-01-25 14:25:00,29.07,29.11,29.07,29.11,97100.0,21.7855,21.8155,21.7855,21.8155,97100.0
2013-01-25 14:30:00,29.11,29.15,29.1,29.14,557400.0,21.8155,21.8454,21.808,21.8379,557400.0
2013-01-25 14:35:00,29.13,29.14,29.05,29.05,57500.0,21.8304,21.8379,21.7705,21.7705,57500.0
2013-01-25 14:40:00,29.05,29.11,29.05,29.08,173200.0,21.7705,21.8155,21.7705,21.793,173200.0
2013-01-25 14:45:00,29.08,29.11,29.05,29.1,181200.0,21.793,21.8155,21.7705,21.808,181200.0
2013-01-25 14:50:00,29.09,29.1,29.04,29.07,58700.0,21.8005,21.808,21.763,21.7855,58700.0
2013-01-25 14:55:00,29.08,29.08,29.04,29.05,49700.0,21.793,21.793,21.763,21.7705,49700.0
2013-01-25 15:00:00,29.05,29.08,29.04,29.05,66100.0,21.7705,21.793,21.763,21.7705,66100.0
2013-01-25 15:05:00,29.05,29.05,29.01,29.02,161400.0,21.7705,21.7705,21.7405,21.748,161400.0
2013-01-25 15:10:00,29.02,29.05,29.01,29.04,109900.0,21.748,21.7705,21.7405,21.763,109900.0
2013-01-25 15:15:00,29.03,29.08,29.01,29.08,136100.0,21.7555,21.793,21.7405,21.793,136100.0
2013-01-25 15:20:00,29.08,29.08,29.03,29.05,79600.0,21.793,21.793,21.7555,21.7705,79600.0
2013-01-25 15:25:00,29.05,29.09,29.04,29.09,93700.0,21.7705,21.8005,21.763,21.8005,93700.0
2013-01-25 15:30:00,29.08,29.08,29.06,29.07,42900.0,21.793,21.793,21.778,21.7855,42900.0
2013-01-25 15:35:00,29.07,29.07,29.05,29.06,59200.0,21.7855,21.7855,21.7705,21.778,59200.0
2013-01-25 15:40:00,29.05,29.09,29.05,29.06,137400.0,21.7705,21.8005,21.7705,21.778,137400.0
2013-01-25 15:45:00,29.06,29.09,29.05,29.05,175100.0,21.778,21.8005,21.7705,21.7705,175100.0
2013-01-25 15:50:00,29.05,29.06,29.0,29.03,266400.0,21.7705,21.778,21.733,21.7555,266400.0
2013-01-25 15:55:00,29.03,29.07,29.0,29.05,513500.0,21.7555,21.7855,21.733,21.7705,513500.0
2013-01-28 09:30:00,29.03,29.15,28.81,28.89,279100.0,21.7555,21.8454,21.5906,21.6506,279100.0
2013-01-28 09:35:00,28.9,29.06,28.88,28.97,145500.0,21.6581,21.778,21.6431,21.7105,145500.0
2013-01-28 09:40:00,28.96,29.03,28.94,29.03,109000.0,21.703,21.7555,21.6881,21.7555,109000.0
2013-01-28 09:45:00,29.03,29.03,28.91,28.93,127100.0,21.7555,21.7555,21.6656,21.6806,127100.0
2013-01-28 09:50:00,28.93,28.93,28.86,28.89,75000.0,21.6806,21.6806,21.6281,21.6506,75000.0
2013-01-28 09:55:00,28.88,28.97,28.88,28.95,108900.0,21.6431,21.7105,21.6431,21.6955,108900.0
2013-01-28 10:00:00,28.94,28.96,28.91,28.94,133200.0,21.6881,21.703,21.6656,21.6881,133200.0
2013-01-28 10:05:00,28.93,28.93,28.79,28.8,93100.0,21.6806,21.6806,21.5756,21.5831,93100.0
2013-01-28 10:10:00,28.8,28.81,28.63,28.7,455200.0,21.5831,21.5906,21.4557,21.5082,455200.0
2013-01-28 10:15:00,28.7,28.73,28.61,28.73,145700.0,21.5082,21.5307,21.4407,21.5307,145700.0
2013-01-28 10:20:00,28.73,28.83,28.72,28.82,47900.0,21.5307,21.6056,21.5232,21.5981,47900.0
2013-01-28 10:25:00,28.82,28.82,28.76,28.77,74000.0,21.5981,21.5981,21.5532,21.5607,74000.0
2013-01-28 10:30:00,28.77,28.81,28.77,28.8,70200.0,21.5607,21.5906,21.5607,21.5831,70200.0
2013-01-28 10:35:00,28.81,28.82,28.76,28.76,109300.0,21.5906,21.5981,21.5532,21.5532,109300.0
2013-01-28 10:40:00,28.76,28.83,28.76,28.82,116600.0,21.5532,21.6056,21.5532,21.5981,116600.0
2013-01-28 10:45:00,28.81,28.9,28.81,28.89,86000.0,21.5906,21.6581,21.5906,21.6506,86000.0
2013-01-28 10:50:00,28.89,28.9,28.83,28.84,51700.0,21.6506,21.6581,21.6056,21.6131,51700.0
2013-01-28 10:55:00,28.83,28.84,28.81,28.83,63900.0,21.6056,21.6131,21.5906,21.6056,63900.0
2013-01-28 11:00:00,28.83,28.86,28.8,28.84,126600.0,21.6056,21.6281,21.5831,21.6131,126600.0
2013-01-28 11:05:00,28.84,28.85,28.79,28.8,142000.0,21.6131,21.6206,21.5756,21.5831,142000.0
2013-01-28 11:10:00,28.79,28.8,28.79,28.79,22300.0,21.5756,21.5831,21.5756,21.5756,22300.0
2013-01-28 11:15:00,28.8,28.8,28.72,28.77,92600.0,21.5831,21.5831,21.5232,21.5607,92600.0
2013-01-28 11:20:00,28.77,28.78,28.72,28.75,216500.0,21.5607,21.5681,21.5232,21.5457,216500.0
2013-01-28 11:25:00,28.75,28.76,28.74,28.75,56400.0,21.5457,21.5532,21.5382,21.5457,56400.0
2013-01-28 11:30:00,28.75,28.78,28.73,28.76,78800.0,21.5457,21.5681,21.5307,21.5532,78800.0
2013-01-28 11:35:00,28.76,28.79,28.74,28.78,60000.0,21.5532,21.5756,21.5382,21.5681,60000.0
2013-01-28 11:40:00,28.78,28.83,28.74,28.83,80400.0,21.5681,21.6056,21.5382,21.6056,80400.0
2013-01-28 11:45:00,28.83,28.85,28.81,28.85,50900.0,21.6056,21.6206,21.5906,21.6206,50900.0
2013-01-28 11:50:00,28.85,28.86,28.82,28.83,82700.0,21.6206,21.6281,21.5981,21.6056,82700.0
2013-01-28 11:55:00,28.82,28.85,28.82,28.85,54200.0,21.5981,21.6206,21.5981,21.6206,54200.0
2013-01-28 12:00:00,28.85,28.89,28.8,28.84,102800.0,21.6206,21.6506,21.5831,21.6131,102800.0
2013-01-28 12:05:00,28.85,28.89,28.84,28.89,36800.0,21.6206,21.6506,21.6131,21.6506,36800.0
2013-01-28 12:10:00,28.89,28.9,28.88,28.88,120800.0,21.6506,21.6581,21.6431,21.6431,120800.0
2013-01-28 12:15:00,28.89,28.9,28.87,28.89,79300.0,21.6506,21.6581,21.6356,21.6506,79300.0
2013-01-28 12:20:00,28.89,28.9,28.88,28.89,24400.0,21.6506,21.6581,21.6431,21.6506,24400.0
2013-01-28 12:25:00,28.88,28.89,28.83,28.84,91300.0,21.6431,21.6506,21.6056,21.6131,91300.0
2013-01-28 12:30:00,28.84,28.87,28.84,28.87,36700.0,21.6131,21.6356,21.6131,21.6356,36700.0
2013-01-28 12:35:00,28.87,28.9,28.86,28.88,37300.0,21.6356,21.6581,21.6281,21.6431,37300.0
2013-01-28 12:40:00,28.88,28.89,28.87,28.89,19500.0,21.6431,21.6506,21.6356,21.6506,19500.0
2013-01-28 12:45:00,28.89,28.89,28.87,28.88,18300.0,21.6506,21.6506,21.6356,21.6431,18300.0
2013-01-28 12:50:00,28.87,28.89,28.86,28.87,57600.0,21.6356,21.6506,21.6281,21.6356,57600.0
2013-01-28 12:55:00,28.86,28.87,28.84,28.86,30700.0,21.6281,21.6356,21.6131,21.6281,30700.0
2013-01-28 13:00:00,28.87,28.87,28.83,28.83,22300.0,21.6356,21.6356,21.6056,21.6056,22300.0
2013-01-28 13:05:00,28.83,28.84,28.8,28.8,21900.0,21.6056,21.6131,21.5831,21.5831,21900.0
2013-01-28 13:10:00,28.8,28.81,28.78,28.8,31600.0,21.5831,21.5906,21.5681,21.5831,31600.0
2013-01-28 13:15:00,28.81,28.81,28.8,28.81,12100.0,21.5906,21.5906,21.5831,21.5906,12100.0
2013-01-28 13:20:00,28.8,28.84,28.8,28.83,30100.0,21.5831,21.6131,21.5831,21.6056,30100.0
2013-01-28 13:25:00,28.84,28.84,28.82,28.82,32600.0,21.6131,21.6131,21.5981,21.5981,32600.0
2013-01-28 13:30:00,28.81,28.82,28.79,28.79,13500.0,21.5906,21.5981,21.5756,21.5756,13500.0
2013-01-28 13:35:00,28.79,28.82,28.79,28.82,28400.0,21.5756,21.5981,21.5756,21.5981,28400.0
2013-01-28 13:40:00,28.81,28.82,28.81,28.81,11600.0,21.5906,21.5981,21.5906,21.5906,11600.0
2013-01-28 13:45:00,28.82,28.86,28.81,28.85,121800.0,21.5981,21.6281,21.5906,21.6206,121800.0
2013-01-28 13:50:00,28.86,28.87,28.84,28.85,53800.0,21.6281,21.6356,21.6131,21.6206,53800.0
2013-01-28 13:55:00,28.84,28.87,28.84,28.86,28300.0,21.6131,21.6356,21.6131,21.6281,28300.0
2013-01-28 14:00:00,28.87,28.87,28.82,28.82,37000.0,21.6356,21.6356,21.5981,21.5981,37000.0
2013-01-28 14:05:00,28.82,28.83,28.82,28.82,18200.0,21.5981,21.6056,21.5981,21.5981,18200.0
2013-01-28 14:10:00,28.83,28.84,28.82,28.83,29600.0,21.6056,21.6131,21.5981,21.6056,29600.0
2013-01-28 14:15:00,28.83,28.83,28.82,28.82,10800.0,21.6056,21.6056,21.5981,21.5981,10800.0
2013-01-28 14:20:00,28.83,28.86,28.82,28.86,109900.0,21.6056,21.6281,21.5981,21.6281,109900.0
2013-01-28 14:25:00,28.86,28.89,28.85,28.86,69500.0,21.6281,21.6506,21.6206,21.6281,69500.0
2013-01-28 14:30:00,28.86,28.87,28.86,28.87,10000.0,21.6281,21.6356,21.6281,21.6356,10000.0
2013-01-28 14:35:00,28.86,28.89,28.85,28.88,70500.0,21.6281,21.6506,21.6206,21.6431,70500.0
2013-01-28 14:40:00,28.88,28.92,28.87,28.89,44900.0,21.6431,21.6731,21.6356,21.6506,44900.0
2013-01-28 14:45:00,28.89,28.91,28.89,28.91,55700.0,21.6506,21.6656,21.6506,21.6656,55700.0
2013-01-28 14:50:00,28.91,28.91,28.89,28.9,39400.0,21.6656,21.6656,21.6506,21.6581,39400.0
2013-01-28 14:55:00,28.91,28.91,28.89,28.9,24800.0,21.6656,21.6656,21.6506,21.6581,24800.0
2013-01-28 15:00:00,28.89,28.9,28.89,28.9,15300.0,21.6506,21.6581,21.6506,21.6581,15300.0
2013-01-28 15:05:00,28.89,28.92,28.87,28.89,56900.0,21.6506,21.6731,21.6356,21.6506,56900.0
2013-01-28 15:10:00,28.89,28.89,28.88,28.89,43400.0,21.6506,21.6506,21.6431,21.6506,43400.0
2013-01-28 15:15:00,28.89,28.91,28.89,28.91,31000.0,21.6506,21.6656,21.6506,21.6656,31000.0
2013-01-28 15:20:00,28.91,28.91,28.84,28.85,51800.0,21.6656,21.6656,21.6131,21.6206,51800.0
2013-01-28 15:25:00,28.85,28.88,28.84,28.87,69900.0,21.6206,21.6431,21.6131,21.6356,69900.0
2013-01-28 15:30:00,28.86,28.9,28.86,28.88,108200.0,21.6281,21.6581,21.6281,21.6431,108200.0
2013-01-28 15:35:00,28.88,28.88,28.84,28.84,78600.0,21.6431,21.6431,21.6131,21.6131,78600.0
2013-01-28 15:40:00,28.85,28.87,28.83,28.87,95400.0,21.6206,21.6356,21.6056,21.6356,95400.0
2013-01-28 15:45:00,28.87,28.88,28.86,28.86,61400.0,21.6356,21.6431,21.6281,21.6281,61400.0
2013-01-28 15:50:00,28.86,28.88,28.84,28.87,192400.0,21.6281,21.6431,21.6131,21.6356,192400.0
2013-01-28 15:55:00,28.86,28.87,28.82,28.82,243900.0,21.6281,21.6356,21.5981,21.5981,243900.0
2013-01-29 09:30:00,28.8,28.82,28.34,28.41,447800.0,21.5831,21.5981,21.2384,21.2909,447800.0
2013-01-29 09:35:00,28.42,28.49,28.23,28.26,408900.0,21.2984,21.3508,21.156,21.1785,408900.0
2013-01-29 09:40:00,28.27,28.4,28.25,28.29,315300.0,21.1859,21.2834,21.171,21.2009,315300.0
2013-01-29 09:45:00,28.3,28.36,28.27,28.27,205900.0,21.2084,21.2534,21.1859,21.1859,205900.0
2013-01-29 09:50:00,28.28,28.38,28.26,28.38,256800.0,21.1934,21.2684,21.1785,21.2684,256800.0
2013-01-29 09:55:00,28.38,28.53,28.38,28.51,351900.0,21.2684,21.3808,21.2684,21.3658,351900.0
2013-01-29 10:00:00,28.5,28.51,28.38,28.38,373300.0,21.3583,21.3658,21.2684,21.2684,373300.0
2013-01-29 10:05:00,28.38,28.38,28.25,28.25,253700.0,21.2684,21.2684,21.171,21.171,253700.0
2013-01-29 10:10:00,28.26,28.4,28.26,28.39,139000.0,21.1785,21.2834,21.1785,21.2759,139000.0
2013-01-29 10:15:00,28.39,28.48,28.39,28.48,157600.0,21.2759,21.3433,21.2759,21.3433,157600.0
2013-01-29 10:20:00,28.48,28.52,28.48,28.5,155800.0,21.3433,21.3733,21.3433,21.3583,155800.0
2013-01-29 10:25:00,28.49,28.51,28.41,28.42,96300.0,21.3508,21.3658,21.2909,21.2984,96300.0
2013-01-29 10:30:00,28.43,28.49,28.42,28.49,109400.0,21.3059,21.3508,21.2984,21.3508,109400.0
2013-01-29 10:35:00,28.48,28.5,28.27,28.3,327700.0,21.3433,21.3583,21.1859,21.2084,327700.0
2013-01-29 10:40:00,28.3,28.36,28.26,28.32,219200.0,21.2084,21.2534,21.1785,21.2234,219200.0
2013-01-29 10:45:00,28.3,28.35,28.3,28.34,133100.0,21.2084,21.2459,21.2084,21.2384,133100.0
2013-01-29 10:50:00,28.35,28.42,28.34,28.4,262300.0,21.2459,21.2984,21.2384,21.2834,262300.0
2013-01-29 10:55:00,28.39,28.45,28.34,28.37,395400.0,21.2759,21.3208,21.2384,21.2609,395400.0
2013-01-29 11:00:00,28.37,28.42,28.36,28.41,195600.0,21.2609,21.2984,21.2534,21.2909,195600.0
2013-01-29 11:05:00,28.41,28.43,28.38,28.39,235900.0,21.2909,21.3059,21.2684,21.2759,235900.0
2013-01-29 11:10:00,28.39,28.41,28.38,28.41,104100.0,21.2759,21.2909,21.2684,21.2909,104100.0
2013-01-29 11:15:00,28.4,28.42,28.38,28.41,133600.0,21.2834,21.2984,21.2684,21.2909,133600.0
2013-01-29 11:20:00,28.41,28.49,28.41,28.47,139500.0,21.2909,21.3508,21.2909,21.3358,139500.0
2013-01-29 11:25:00,28.49,28.5,28.45,28.5,214200.0,21.3508,21.3583,21.3208,21.3583,214200.0
2013-01-29 11:30:00,28.5,28.5,28.47,28.5,70000.0,21.3583,21.3583,21.3358,21.3583,70000.0
2013-01-29 11:35:00,28.49,28.5,28.45,28.46,77700.0,21.3508,21.3583,21.3208,21.3283,77700.0
2013-01-29 11:40:00,28.47,28.48,28.41,28.41,146200.0,21.3358,21.3433,21.2909,21.2909,146200.0
2013-01-29 11:45:00,28.41,28.42,28.38,28.4,76300.0,21.2909,21.2984,21.2684,21.2834,76300.0
2013-01-29 11:50:00,28.4,28.43,28.39,28.4,67500.0,21.2834,21.3059,21.2759,21.2834,67500.0
2013-01-29 11:55:00,28.4,28.42,28.38,28.41,236700.0,21.2834,21.2984,21.2684,21.2909,236700.0
2013-01-29 12:00:00,28.42,28.42,28.38,28.4,68500.0,21.2984,21.2984,21.2684,21.2834,68500.0
2013-01-29 12:05:00,28.4,28.4,28.37,28.39,244900.0,21.2834,21.2834,21.2609,21.2759,244900.0
2013-01-29 12:10:00,28.38,28.42,28.37,28.4,69700.0,21.2684,21.2984,21.2609,21.2834,69700.0
2013-01-29 12:15:00,28.4,28.41,28.37,28.39,135200.0,21.2834,21.2909,21.2609,21.2759,135200.0
2013-01-29 12:20:00,28.39,28.43,28.39,28.43,75300.0,21.2759,21.3059,21.2759,21.3059,75300.0
2013-01-29 12:25:00,28.43,28.43,28.41,28.43,59700.0,21.3059,21.3059,21.2909,21.3059,59700.0
2013-01-29 12:30:00,28.43,28.43,28.42,28.42,39800.0,21.3059,21.3059,21.2984,21.2984,39800.0
2013-01-29 12:35:00,28.42,28.44,28.4,28.41,65500.0,21.2984,21.3133,21.2834,21.2909,65500.0
2013-01-29 12:40:00,28.4,28.41,28.39,28.41,51700.0,21.2834,21.2909,21.2759,21.2909,51700.0
2013-01-29 12:45:00,28.41,28.42,28.4,28.41,25900.0,21.2909,21.2984,21.2834,21.2909,25900.0
2013-01-29 12:50:00,28.42,28.45,28.4,28.43,128100.0,21.2984,21.3208,21.2834,21.3059,128100.0
2013-01-29 12:55:00,28.44,28.45,28.41,28.42,88000.0,21.3133,21.3208,21.2909,21.2984,88000.0
2013-01-29 13:00:00,28.41,28.42,28.39,28.41,38600.0,21.2909,21.2984,21.2759,21.2909,38600.0
2013-01-29 13:05:00,28.41,28.44,28.39,28.4,76300.0,21.2909,21.3133,21.2759,21.2834,76300.0
2013-01-29 13:10:00,28.41,28.41,28.39,28.4,17000.0,21.2909,21.2909,21.2759,21.2834,17000.0
2013-01-29 13:15:00,28.4,28.41,28.38,28.38,63300.0,21.2834,21.2909,21.2684,21.2684,63300.0
2013-01-29 13:20:00,28.38,28.4,28.38,28.38,25700.0,21.2684,21.2834,21.2684,21.2684,25700.0
2013-01-29 13:25:00,28.39,28.41,28.38,28.4,97800.0,21.2759,21.2909,21.2684,21.2834,97800.0
2013-01-29 13:30:00,28.4,28.42,28.38,28.41,103200.0,21.2834,21.2984,21.2684,21.2909,103200.0
2013-01-29 13:35:00,28.4,28.41,28.39,28.4,116500.0,21.2834,21.2909,21.2759,21.2834,116500.0
2013-01-29 13:40:00,28.41,28.41,28.33,28.39,155400.0,21.2909,21.2909,21.2309,21.2759,155400.0
2013-01-29 13:45:00,28.39,28.39,28.3,28.31,201100.0,21.2759,21.2759,21.2084,21.2159,201100.0
2013-01-29 13:50:00,28.32,28.37,28.31,28.37,186200.0,21.2234,21.2609,21.2159,21.2609,186200.0
2013-01-29 13:55:00,28.37,28.4,28.36,28.4,56500.0,21.2609,21.2834,21.2534,21.2834,56500.0
2013-01-29 14:00:00,28.39,28.41,28.37,28.41,72100.0,21.2759,21.2909,21.2609,21.2909,72100.0
2013-01-29 14:05:00,28.41,28.42,28.4,28.41,73200.0,21.2909,21.2984,21.2834,21.2909,73200.0
2013-01-29 14:10:00,28.41,28.42,28.39,28.4,34300.0,21.2909,21.2984,21.2759,21.2834,34300.0
2013-01-29 14:15:00,28.39,28.4,28.39,28.39,23800.0,21.2759,21.2834,21.2759,21.2759,23800.0
2013-01-29 14:20:00,28.4,28.41,28.39,28.41,49400.0,21.2834,21.2909,21.2759,21.2909,49400.0
2013-01-29 14:25:00,28.41,28.41,28.39,28.39,40800.0,21.2909,21.2909,21.2759,21.2759,40800.0
2013-01-29 14:30:00,28.38,28.39,28.37,28.39,168700.0,21.2684,21.2759,21.2609,21.2759,168700.0
2013-01-29 14:35:00,28.38,28.41,28.38,28.4,227800.0,21.2684,21.2909,21.2684,21.2834,227800.0
2013-01-29 14:40:00,28.39,28.42,28.39,28.41,116900.0,21.2759,21.2984,21.2759,21.2909,116900.0
2013-01-29 14:45:00,28.41,28.41,28.38,28.38,181400.0,21.2909,21.2909,21.2684,21.2684,181400.0
2013-01-29 14:50:00,28.39,28.41,28.39,28.41,89200.0,21.2759,21.2909,21.2759,21.2909,89200.0
2013-01-29 14:55:00,28.41,28.41,28.4,28.4,34100.0,21.2909,21.2909,21.2834,21.2834,34100.0
2013-01-29 15:00:00,28.41,28.41,28.4,28.41,21600.0,21.2909,21.2909,21.2834,21.2909,21600.0
2013-01-29 15:05:00,28.4,28.41,28.38,28.4,309300.0,21.2834,21.2909,21.2684,21.2834,309300.0
2013-01-29 15:10:00,28.4,28.42,28.39,28.41,203700.0,21.2834,21.2984,21.2759,21.2909,203700.0
2013-01-29 15:15:00,28.41,28.48,28.4,28.48,100600.0,21.2909,21.3433,21.2834,21.3433,100600.0
2013-01-29 15:20:00,28.48,28.48,28.41,28.44,194400.0,21.3433,21.3433,21.2909,21.3133,194400.0
2013-01-29 15:25:00,28.44,28.45,28.4,28.44,177200.0,21.3133,21.3208,21.2834,21.3133,177200.0
2013-01-29 15:30:00,28.44,28.46,28.43,28.45,147000.0,21.3133,21.3283,21.3059,21.3208,147000.0
2013-01-29 15:35:00,28.46,28.46,28.42,28.44,152400.0,21.3283,21.3283,21.2984,21.3133,152400.0
2013-01-29 15:40:00,28.44,28.44,28.41,28.41,94600.0,21.3133,21.3133,21.2909,21.2909,94600.0
2013-01-29 15:45:00,28.42,28.43,28.38,28.39,189600.0,21.2984,21.3059,21.2684,21.2759,189600.0
2013-01-29 15:50:00,28.39,28.43,28.38,28.41,368500.0,21.2759,21.3059,21.2684,21.2909,368500.0
2013-01-29 15:55:00,28.42,28.45,28.41,28.41,523400.0,21.2984,21.3208,21.2909,21.2909,523400.0
2013-01-30 09:30:00,28.28,28.45,28.25,28.4,220700.0,21.1934,21.3208,21.171,21.2834,220700.0
2013-01-30 09:35:00,28.4,28.54,28.35,28.54,374500.0,21.2834,21.3883,21.2459,21.3883,374500.0
2013-01-30 09:40:00,28.53,28.62,28.53,28.62,250900.0,21.3808,21.4482,21.3808,21.4482,250900.0
2013-01-30 09:45:00,28.62,28.65,28.6,28.61,347100.0,21.4482,21.4707,21.4333,21.4407,347100.0
2013-01-30 09:50:00,28.6,28.61,28.46,28.49,161900.0,21.4333,21.4407,21.3283,21.3508,161900.0
2013-01-30 09:55:00,28.49,28.49,28.4,28.41,109300.0,21.3508,21.3508,21.2834,21.2909,109300.0
2013-01-30 10:00:00,28.42,28.45,28.38,28.44,166300.0,21.2984,21.3208,21.2684,21.3133,166300.0
2013-01-30 10:05:00,28.44,28.47,28.36,28.4,194500.0,21.3133,21.3358,21.2534,21.2834,194500.0
2013-01-30 10:10:00,28.39,28.44,28.39,28.4,134500.0,21.2759,21.3133,21.2759,21.2834,134500.0
2013-01-30 10:15:00,28.4,28.44,28.37,28.43,228000.0,21.2834,21.3133,21.2609,21.3059,228000.0
2013-01-30 10:20:00,28.43,28.44,28.35,28.35,206200.0,21.3059,21.3133,21.2459,21.2459,206200.0
2013-01-30 10:25:00,28.35,28.4,28.35,28.38,91700.0,21.2459,21.2834,21.2459,21.2684,91700.0
2013-01-30 10:30:00,28.39,28.4,28.38,28.38,34900.0,21.2759,21.2834,21.2684,21.2684,34900.0
2013-01-30 10:35:00,28.39,28.39,28.34,28.35,100500.0,21.2759,21.2759,21.2384,21.2459,100500.0
2013-01-30 10:40:00,28.34,28.36,28.33,28.33,47900.0,21.2384,21.2534,21.2309,21.2309,47900.0
2013-01-30 10:45:00,28.34,28.35,28.3,28.33,263200.0,21.2384,21.2459,21.2084,21.2309,263200.0
2013-01-30 10:50:00,28.34,28.35,28.32,28.33,126500.0,21.2384,21.2459,21.2234,21.2309,126500.0
2013-01-30 10:55:00,28.33,28.35,28.33,28.35,64400.0,21.2309,21.2459,21.2309,21.2459,64400.0
2013-01-30 11:00:00,28.35,28.37,28.34,28.36,60900.0,21.2459,21.2609,21.2384,21.2534,60900.0
2013-01-30 11:05:00,28.36,28.36,28.34,28.35,83000.0,21.2534,21.2534,21.2384,21.2459,83000.0
2013-01-30 11:10:00,28.35,28.36,28.34,28.35,28900.0,21.2459,21.2534,21.2384,21.2459,28900.0
2013-01-30 11:15:00,28.36,28.36,28.35,28.36,17900.0,21.2534,21.2534,21.2459,21.2534,17900.0
2013-01-30 11:20:00,28.36,28.36,28.31,28.31,57900.0,21.2534,21.2534,21.2159,21.2159,57900.0
2013-01-30 11:25:00,28.31,28.34,28.3,28.31,47400.0,21.2159,21.2384,21.2084,21.2159,47400.0
2013-01-30 11:30:00,28.31,28.34,28.28,28.31,82400.0,21.2159,21.2384,21.1934,21.2159,82400.0
2013-01-30 11:35:00,28.31,28.36,28.31,28.34,52300.0,21.2159,21.2534,21.2159,21.2384,52300.0
2013-01-30 11:40:00,28.35,28.35,28.31,28.31,33400.0,21.2459,21.2459,21.2159,21.2159,33400.0
2013-01-30 11:45:00,28.32,28.32,28.3,28.3,38700.0,21.2234,21.2234,21.2084,21.2084,38700.0
2013-01-30 11:50:00,28.32,28.32,28.3,28.31,22600.0,21.2234,21.2234,21.2084,21.2159,22600.0
2013-01-30 11:55:00,28.32,28.32,28.26,28.26,60100.0,21.2234,21.2234,21.1785,21.1785,60100.0
2013-01-30 12:00:00,28.27,28.28,28.26,28.27,38200.0,21.1859,21.1934,21.1785,21.1859,38200.0
2013-01-30 12:05:00,28.28,28.28,28.24,28.24,147800.0,21.1934,21.1934,21.1635,21.1635,147800.0
2013-01-30 12:10:00,28.25,28.28,28.24,28.28,71100.0,21.171,21.1934,21.1635,21.1934,71100.0
2013-01-30 12:15:00,28.28,28.3,28.26,28.26,116200.0,21.1934,21.2084,21.1785,21.1785,116200.0
2013-01-30 12:20:00,28.27,28.29,28.26,28.28,43500.0,21.1859,21.2009,21.1785,21.1934,43500.0
2013-01-30 12:25:00,28.28,28.28,28.25,28.26,24900.0,21.1934,21.1934,21.171,21.1785,24900.0
2013-01-30 12:30:00,28.26,28.27,28.24,28.25,68200.0,21.1785,21.1859,21.1635,21.171,68200.0
2013-01-30 12:35:00,28.24,28.26,28.23,28.24,266500.0,21.1635,21.1785,21.156,21.1635,266500.0
2013-01-30 12:40:00,28.23,28.24,28.23,28.24,31100.0,21.156,21.1635,21.156,21.1635,31100.0
2013-01-30 12:45:00,28.24,28.24,28.23,28.24,43000.0,21.1635,21.1635,21.156,21.1635,43000.0
2013-01-30 12:50:00,28.23,28.24,28.21,28.23,113200.0,21.156,21.1635,21.141,21.156,113200.0
2013-01-30 12:55:00,28.21,28.22,28.2,28.21,112500.0,21.141,21.1485,21.1335,21.141,112500.0
2013-01-30 13:00:00,28.22,28.22,28.18,28.19,86100.0,21.1485,21.1485,21.1185,21.126,86100.0
2013-01-30 13:05:00,28.19,28.2,28.18,28.2,20300.0,21.126,21.1335,21.1185,21.1335,20300.0
2013-01-30 13:10:00,28.2,28.2,28.19,28.2,30300.0,21.1335,21.1335,21.126,21.1335,30300.0
2013-01-30 13:15:00,28.2,28.21,28.18,28.19,30700.0,21.1335,21.141,21.1185,21.126,30700.0
2013-01-30 13:20:00,28.19,28.2,28.18,28.2,36200.0,21.126,21.1335,21.1185,21.1335,36200.0
2013-01-30 13:25:00,28.19,28.2,28.19,28.19,36700.0,21.126,21.1335,21.126,21.126,36700.0
2013-01-30 13:30:00,28.2,28.2,28.19,28.19,9000.0,21.1335,21.1335,21.126,21.126,9000.0
2013-01-30 13:35:00,28.2,28.2,28.17,28.17,60800.0,21.1335,21.1335,21.111,21.111,60800.0
2013-01-30 13:40:00,28.17,28.18,28.17,28.17,15700.0,21.111,21.1185,21.111,21.111,15700.0
2013-01-30 13:45:00,28.18,28.18,28.15,28.15,107800.0,21.1185,21.1185,21.096,21.096,107800.0
2013-01-30 13:50:00,28.16,28.18,28.15,28.17,64400.0,21.1035,21.1185,21.096,21.111,64400.0
2013-01-30 13:55:00,28.18,28.18,28.15,28.16,92600.0,21.1185,21.1185,21.096,21.1035,92600.0
2013-01-30 14:00:00,28.16,28.17,28.14,28.15,52700.0,21.1035,21.111,21.0885,21.096,52700.0
2013-01-30 14:05:00,28.16,28.19,28.11,28.12,123300.0,21.1035,21.126,21.066,21.0735,123300.0
2013-01-30 14:10:00,28.12,28.15,28.1,28.14,84400.0,21.0735,21.096,21.0585,21.0885,84400.0
2013-01-30 14:15:00,28.14,28.16,28.1,28.12,112200.0,21.0885,21.1035,21.0585,21.0735,112200.0
2013-01-30 14:20:00,28.12,28.16,28.08,28.1,60900.0,21.0735,21.1035,21.0436,21.0585,60900.0
2013-01-30 14:25:00,28.1,28.13,28.08,28.12,90000.0,21.0585,21.081,21.0436,21.0735,90000.0
2013-01-30 14:30:00,28.12,28.13,28.08,28.13,92000.0,21.0735,21.081,21.0436,21.081,92000.0
2013-01-30 14:35:00,28.12,28.12,28.04,28.04,205500.0,21.0735,21.0735,21.0136,21.0136,205500.0
2013-01-30 14:40:00,28.04,28.04,27.99,28.01,229100.0,21.0136,21.0136,20.9761,20.9911,229100.0
2013-01-30 14:45:00,28.02,28.04,27.98,28.01,195500.0,20.9986,21.0136,20.9686,20.9911,195500.0
2013-01-30 14:50:00,28.01,28.04,27.98,28.04,96200.0,20.9911,21.0136,20.9686,21.0136,96200.0
2013-01-30 14:55:00,28.03,28.04,28.0,28.01,130700.0,21.0061,21.0136,20.9836,20.9911,130700.0
2013-01-30 15:00:00,28.02,28.05,27.99,27.99,125000.0,20.9986,21.0211,20.9761,20.9761,125000.0
2013-01-30 15:05:00,28.0,28.03,27.99,28.02,214200.0,20.9836,21.0061,20.9761,20.9986,214200.0
2013-01-30 15:10:00,28.02,28.02,27.99,27.99,44000.0,20.9986,20.9986,20.9761,20.9761,44000.0
2013-01-30 15:15:00,27.99,28.0,27.86,27.92,369800.0,20.9761,20.9836,20.8787,20.9237,369800.0
2013-01-30 15:20:00,27.92,27.98,27.92,27.97,77600.0,20.9237,20.9686,20.9237,20.9611,77600.0
2013-01-30 15:25:00,27.98,27.99,27.9,27.93,228600.0,20.9686,20.9761,20.9087,20.9311,228600.0
2013-01-30 15:30:00,27.92,27.94,27.84,27.84,353700.0,20.9237,20.9386,20.8637,20.8637,353700.0
2013-01-30 15:35:00,27.84,27.86,27.77,27.84,526500.0,20.8637,20.8787,20.8112,20.8637,526500.0
2013-01-30 15:40:00,27.85,27.92,27.79,27.9,296900.0,20.8712,20.9237,20.8262,20.9087,296900.0
2013-01-30 15:45:00,27.9,27.92,27.81,27.92,294400.0,20.9087,20.9237,20.8412,20.9237,294400.0
2013-01-30 15:50:00,27.91,27.94,27.87,27.94,374000.0,20.9162,20.9386,20.8862,20.9386,374000.0
2013-01-30 15:55:00,27.94,27.96,27.92,27.94,464500.0,20.9386,20.9536,20.9237,20.9386,464500.0
2013-01-31 09:30:00,27.78,27.84,27.61,27.62,262500.0,20.8187,20.8637,20.6913,20.6988,262500.0
2013-01-31 09:35:00,27.64,27.76,27.62,27.76,205000.0,20.7138,20.8037,20.6988,20.8037,205000.0
2013-01-31 09:40:00,27.76,27.84,27.67,27.84,253900.0,20.8037,20.8637,20.7363,20.8637,253900.0
2013-01-31 09:45:00,27.84,27.93,27.83,27.85,141400.0,20.8637,20.9311,20.8562,20.8712,141400.0
2013-01-31 09:50:00,27.85,27.88,27.78,27.88,62300.0,20.8712,20.8937,20.8187,20.8937,62300.0
2013-01-31 09:55:00,27.88,27.95,27.88,27.94,71000.0,20.8937,20.9461,20.8937,20.9386,71000.0
2013-01-31 10:00:00,27.94,28.01,27.92,27.96,198900.0,20.9386,20.9911,20.9237,20.9536,198900.0
2013-01-31 10:05:00,27.96,28.11,27.95,28.06,149300.0,20.9536,21.066,20.9461,21.0286,149300.0
2013-01-31 10:10:00,28.07,28.14,28.06,28.08,193900.0,21.0361,21.0885,21.0286,21.0436,193900.0
2013-01-31 10:15:00,28.08,28.09,27.97,28.02,78200.0,21.0436,21.0511,20.9611,20.9986,78200.0
2013-01-31 10:20:00,28.01,28.09,28.0,28.02,132700.0,20.9911,21.0511,20.9836,20.9986,132700.0
2013-01-31 10:25:00,28.03,28.1,28.02,28.07,150800.0,21.0061,21.0585,20.9986,21.0361,150800.0
2013-01-31 10:30:00,28.07,28.11,28.05,28.09,86400.0,21.0361,21.066,21.0211,21.0511,86400.0
2013-01-31 10:35:00,28.08,28.09,27.97,27.97,130400.0,21.0436,21.0511,20.9611,20.9611,130400.0
2013-01-31 10:40:00,27.98,28.01,27.95,27.98,109200.0,20.9686,20.9911,20.9461,20.9686,109200.0
2013-01-31 10:45:00,27.99,28.01,27.98,28.0,60700.0,20.9761,20.9911,20.9686,20.9836,60700.0
2013-01-31 10:50:00,28.0,28.0,27.93,27.99,219000.0,20.9836,20.9836,20.9311,20.9761,219000.0
2013-01-31 10:55:00,27.99,28.0,27.96,27.96,102300.0,20.9761,20.9836,20.9536,20.9536,102300.0
2013-01-31 11:00:00,27.96,27.96,27.88,27.88,55100.0,20.9536,20.9536,20.8937,20.8937,55100.0
2013-01-31 11:05:00,27.88,27.94,27.85,27.9,91700.0,20.8937,20.9386,20.8712,20.9087,91700.0
2013-01-31 11:10:00,27.9,27.94,27.87,27.94,32700.0,20.9087,20.9386,20.8862,20.9386,32700.0
2013-01-31 11:15:00,27.94,27.95,27.91,27.94,30500.0,20.9386,20.9461,20.9162,20.9386,30500.0
2013-01-31 11:20:00,27.94,27.95,27.92,27.95,31400.0,20.9386,20.9461,20.9237,20.9461,31400.0
2013-01-31 11:25:00,27.94,27.97,27.93,27.93,57000.0,20.9386,20.9611,20.9311,20.9311,57000.0
2013-01-31 11:30:00,27.94,27.94,27.87,27.87,82100.0,20.9386,20.9386,20.8862,20.8862,82100.0
2013-01-31 11:35:00,27.87,27.88,27.83,27.85,97400.0,20.8862,20.8937,20.8562,20.8712,97400.0
2013-01-31 11:40:00,27.85,27.87,27.81,27.83,120900.0,20.8712,20.8862,20.8412,20.8562,120900.0
2013-01-31 11:45:00,27.83,27.89,27.82,27.86,110100.0,20.8562,20.9012,20.8487,20.8787,110100.0
2013-01-31 11:50:00,27.87,27.89,27.81,27.84,86200.0,20.8862,20.9012,20.8412,20.8637,86200.0
2013-01-31 11:55:00,27.83,27.89,27.83,27.88,52700.0,20.8562,20.9012,20.8562,20.8937,52700.0
2013-01-31 12:00:00,27.88,27.89,27.87,27.87,53200.0,20.8937,20.9012,20.8862,20.8862,53200.0
2013-01-31 12:05:00,27.88,27.9,27.85,27.85,59100.0,20.8937,20.9087,20.8712,20.8712,59100.0
2013-01-31 12:10:00,27.86,27.88,27.83,27.86,110800.0,20.8787,20.8937,20.8562,20.8787,110800.0
2013-01-31 12:15:00,27.87,27.89,27.86,27.88,53400.0,20.8862,20.9012,20.8787,20.8937,53400.0
2013-01-31 12:20:00,27.87,27.88,27.84,27.84,25200.0,20.8862,20.8937,20.8637,20.8637,25200.0
2013-01-31 12:25:00,27.84,27.88,27.84,27.87,59200.0,20.8637,20.8937,20.8637,20.8862,59200.0
2013-01-31 12:30:00,27.87,27.91,27.85,27.9,40800.0,20.8862,20.9162,20.8712,20.9087,40800.0
2013-01-31 12:35:00,27.9,27.93,27.9,27.93,62400.0,20.9087,20.9311,20.9087,20.9311,62400.0
2013-01-31 12:40:00,27.93,27.96,27.93,27.94,64800.0,20.9311,20.9536,20.9311,20.9386,64800.0
2013-01-31 12:45:00,27.95,27.97,27.93,27.93,102700.0,20.9461,20.9611,20.9311,20.9311,102700.0
2013-01-31 12:50:00,27.93,27.96,27.93,27.93,34600.0,20.9311,20.9536,20.9311,20.9311,34600.0
2013-01-31 12:55:00,27.93,27.98,27.92,27.94,105900.0,20.9311,20.9686,20.9237,20.9386,105900.0
2013-01-31 13:00:00,27.94,27.97,27.94,27.96,37200.0,20.9386,20.9611,20.9386,20.9536,37200.0
2013-01-31 13:05:00,27.95,28.0,27.95,28.0,24800.0,20.9461,20.9836,20.9461,20.9836,24800.0
2013-01-31 13:10:00,27.99,28.01,27.99,28.0,105500.0,20.9761,20.9911,20.9761,20.9836,105500.0
2013-01-31 13:15:00,28.0,28.0,27.96,27.98,28800.0,20.9836,20.9836,20.9536,20.9686,28800.0
2013-01-31 13:20:00,27.97,28.0,27.97,27.99,20800.0,20.9611,20.9836,20.9611,20.9761,20800.0
2013-01-31 13:25:00,27.99,28.0,27.97,27.98,70800.0,20.9761,20.9836,20.9611,20.9686,70800.0
2013-01-31 13:30:00,27.99,28.0,27.96,27.99,81800.0,20.9761,20.9836,20.9536,20.9761,81800.0
2013-01-31 13:35:00,27.99,28.0,27.97,28.0,46700.0,20.9761,20.9836,20.9611,20.9836,46700.0
2013-01-31 13:40:00,28.0,28.02,27.98,28.0,57700.0,20.9836,20.9986,20.9686,20.9836,57700.0
2013-01-31 13:45:00,28.01,28.04,27.99,28.02,68700.0,20.9911,21.0136,20.9761,20.9986,68700.0
2013-01-31 13:50:00,28.02,28.08,28.02,28.08,74200.0,20.9986,21.0436,20.9986,21.0436,74200.0
2013-01-31 13:55:00,28.07,28.11,28.07,28.09,96000.0,21.0361,21.066,21.0361,21.0511,96000.0
2013-01-31 14:00:00,28.08,28.09,28.08,28.08,22800.0,21.0436,21.0511,21.0436,21.0436,22800.0
2013-01-31 14:05:00,28.08,28.09,28.05,28.09,106600.0,21.0436,21.0511,21.0211,21.0511,106600.0
2013-01-31 14:10:00,28.09,28.1,28.08,28.1,80600.0,21.0511,21.0585,21.0436,21.0585,80600.0
2013-01-31 14:15:00,28.09,28.1,28.07,28.07,79800.0,21.0511,21.0585,21.0361,21.0361,79800.0
2013-01-31 14:20:00,28.07,28.08,28.06,28.07,60800.0,21.0361,21.0436,21.0286,21.0361,60800.0
2013-01-31 14:25:00,28.07,28.1,28.06,28.1,35100.0,21.0361,21.0585,21.0286,21.0585,35100.0
2013-01-31 14:30:00,28.09,28.13,28.09,28.12,25200.0,21.0511,21.081,21.0511,21.0735,25200.0
2013-01-31 14:35:00,28.12,28.13,28.12,28.12,61800.0,21.0735,21.081,21.0735,21.0735,61800.0
2013-01-31 14:40:00,28.13,28.13,28.07,28.07,89800.0,21.081,21.081,21.0361,21.0361,89800.0
2013-01-31 14:45:00,28.08,28.11,28.07,28.11,52600.0,21.0436,21.066,21.0361,21.066,52600.0
2013-01-31 14:50:00,28.11,28.11,28.09,28.09,80300.0,21.066,21.066,21.0511,21.0511,80300.0
2013-01-31 14:55:00,28.09,28.1,28.04,28.05,66700.0,21.0511,21.0585,21.0136,21.0211,66700.0
2013-01-31 15:00:00,28.04,28.05,28.01,28.04,129200.0,21.0136,21.0211,20.9911,21.0136,129200.0
2013-01-31 15:05:00,28.04,28.06,28.03,28.05,77600.0,21.0136,21.0286,21.0061,21.0211,77600.0
2013-01-31 15:10:00,28.06,28.07,28.05,28.07,253400.0,21.0286,21.0361,21.0211,21.0361,253400.0
2013-01-31 15:15:00,28.07,28.07,28.05,28.05,54600.0,21.0361,21.0361,21.0211,21.0211,54600.0
2013-01-31 15:20:00,28.05,28.07,28.04,28.04,79000.0,21.0211,21.0361,21.0136,21.0136,79000.0
2013-01-31 15:25:00,28.04,28.04,27.99,28.04,105500.0,21.0136,21.0136,20.9761,21.0136,105500.0
2013-01-31 15:30:00,28.04,28.1,28.02,28.09,114000.0,21.0136,21.0585,20.9986,21.0511,114000.0
2013-01-31 15:35:00,28.08,28.09,28.03,28.05,138000.0,21.0436,21.0511,21.0061,21.0211,138000.0
2013-01-31 15:40:00,28.04,28.05,28.03,28.05,117800.0,21.0136,21.0211,21.0061,21.0211,117800.0
2013-01-31 15:45:00,28.05,28.05,27.99,28.0,195900.0,21.0211,21.0211,20.9761,20.9836,195900.0
2013-01-31 15:50:00,28.0,28.01,27.97,28.01,254200.0,20.9836,20.9911,20.9611,20.9911,254200.0
2013-01-31 15:55:00,28.01,28.1,28.01,28.08,413500.0,20.9911,21.0585,20.9911,21.0436,413500.0
2013-02-01 09:30:00,28.39,28.5,28.3,28.44,365400.0,21.2759,21.3583,21.2084,21.3133,365400.0
2013-02-01 09:35:00,28.42,28.44,28.23,28.25,220000.0,21.2984,21.3133,21.156,21.171,220000.0
2013-02-01 09:40:00,28.25,28.36,28.24,28.35,173300.0,21.171,21.2534,21.1635,21.2459,173300.0
2013-02-01 09:45:00,28.35,28.36,28.33,28.35,255400.0,21.2459,21.2534,21.2309,21.2459,255400.0
2013-02-01 09:50:00,28.35,28.36,28.3,28.32,119200.0,21.2459,21.2534,21.2084,21.2234,119200.0
2013-02-01 09:55:00,28.33,28.35,28.21,28.23,135700.0,21.2309,21.2459,21.141,21.156,135700.0
2013-02-01 10:00:00,28.24,28.41,28.24,28.37,306200.0,21.1635,21.2909,21.1635,21.2609,306200.0
2013-02-01 10:05:00,28.37,28.41,28.36,28.4,271600.0,21.2609,21.2909,21.2534,21.2834,271600.0
2013-02-01 10:10:00,28.39,28.42,28.38,28.39,142200.0,21.2759,21.2984,21.2684,21.2759,142200.0
2013-02-01 10:15:00,28.38,28.39,28.33,28.33,122900.0,21.2684,21.2759,21.2309,21.2309,122900.0
2013-02-01 10:20:00,28.33,28.36,28.3,28.33,114100.0,21.2309,21.2534,21.2084,21.2309,114100.0
2013-02-01 10:25:00,28.33,28.34,28.31,28.32,158000.0,21.2309,21.2384,21.2159,21.2234,158000.0
2013-02-01 10:30:00,28.32,28.32,28.28,28.3,90700.0,21.2234,21.2234,21.1934,21.2084,90700.0
2013-02-01 10:35:00,28.3,28.32,28.23,28.28,183800.0,21.2084,21.2234,21.156,21.1934,183800.0
2013-02-01 10:40:00,28.28,28.3,28.26,28.28,60100.0,21.1934,21.2084,21.1785,21.1934,60100.0
2013-02-01 10:45:00,28.28,28.34,28.25,28.3,230800.0,21.1934,21.2384,21.171,21.2084,230800.0
2013-02-01 10:50:00,28.3,28.37,28.3,28.37,139500.0,21.2084,21.2609,21.2084,21.2609,139500.0
2013-02-01 10:55:00,28.37,28.4,28.37,28.39,92500.0,21.2609,21.2834,21.2609,21.2759,92500.0
2013-02-01 11:00:00,28.39,28.43,28.34,28.36,228100.0,21.2759,21.3059,21.2384,21.2534,228100.0
2013-02-01 11:05:00,28.37,28.39,28.32,28.32,58400.0,21.2609,21.2759,21.2234,21.2234,58400.0
2013-02-01 11:10:00,28.33,28.41,28.32,28.37,464500.0,21.2309,21.2909,21.2234,21.2609,464500.0
2013-02-01 11:15:00,28.38,28.42,28.37,28.41,192700.0,21.2684,21.2984,21.2609,21.2909,192700.0
2013-02-01 11:20:00,28.41,28.49,28.41,28.48,286900.0,21.2909,21.3508,21.2909,21.3433,286900.0
2013-02-01 11:25:00,28.48,28.48,28.4,28.44,115500.0,21.3433,21.3433,21.2834,21.3133,115500.0
2013-02-01 11:30:00,28.45,28.46,28.44,28.46,59400.0,21.3208,21.3283,21.3133,21.3283,59400.0
2013-02-01 11:35:00,28.46,28.48,28.44,28.45,145800.0,21.3283,21.3433,21.3133,21.3208,145800.0
2013-02-01 11:40:00,28.46,28.49,28.45,28.46,356600.0,21.3283,21.3508,21.3208,21.3283,356600.0
2013-02-01 11:45:00,28.47,28.47,28.43,28.43,35900.0,21.3358,21.3358,21.3059,21.3059,35900.0
2013-02-01 11:50:00,28.43,28.46,28.42,28.44,71400.0,21.3059,21.3283,21.2984,21.3133,71400.0
2013-02-01 11:55:00,28.45,28.45,28.44,28.44,26500.0,21.3208,21.3208,21.3133,21.3133,26500.0
2013-02-01 12:00:00,28.45,28.45,28.42,28.42,28600.0,21.3208,21.3208,21.2984,21.2984,28600.0
2013-02-01 12:05:00,28.42,28.45,28.42,28.44,52000.0,21.2984,21.3208,21.2984,21.3133,52000.0
2013-02-01 12:10:00,28.43,28.44,28.42,28.42,108500.0,21.3059,21.3133,21.2984,21.2984,108500.0
2013-02-01 12:15:00,28.42,28.42,28.39,28.39,54300.0,21.2984,21.2984,21.2759,21.2759,54300.0
2013-02-01 12:20:00,28.4,28.41,28.32,28.34,300600.0,21.2834,21.2909,21.2234,21.2384,300600.0
2013-02-01 12:25:00,28.35,28.39,28.32,28.38,90100.0,21.2459,21.2759,21.2234,21.2684,90100.0
2013-02-01 12:30:00,28.38,28.4,28.37,28.37,35000.0,21.2684,21.2834,21.2609,21.2609,35000.0
2013-02-01 12:35:00,28.37,28.4,28.35,28.35,48100.0,21.2609,21.2834,21.2459,21.2459,48100.0
2013-02-01 12:40:00,28.35,28.38,28.34,28.36,36300.0,21.2459,21.2684,21.2384,21.2534,36300.0
2013-02-01 12:45:00,28.37,28.4,28.35,28.39,78400.0,21.2609,21.2834,21.2459,21.2759,78400.0
2013-02-01 12:50:00,28.39,28.42,28.39,28.41,65400.0,21.2759,21.2984,21.2759,21.2909,65400.0
2013-02-01 12:55:00,28.42,28.45,28.41,28.45,93100.0,21.2984,21.3208,21.2909,21.3208,93100.0
2013-02-01 13:00:00,28.45,28.45,28.38,28.38,95700.0,21.3208,21.3208,21.2684,21.2684,95700.0
2013-02-01 13:05:00,28.38,28.41,28.36,28.36,83700.0,21.2684,21.2909,21.2534,21.2534,83700.0
2013-02-01 13:10:00,28.36,28.39,28.36,28.39,41700.0,21.2534,21.2759,21.2534,21.2759,41700.0
2013-02-01 13:15:00,28.38,28.38,28.33,28.35,88000.0,21.2684,21.2684,21.2309,21.2459,88000.0
2013-02-01 13:20:00,28.36,28.38,28.34,28.37,41600.0,21.2534,21.2684,21.2384,21.2609,41600.0
2013-02-01 13:25:00,28.38,28.38,28.34,28.34,119400.0,21.2684,21.2684,21.2384,21.2384,119400.0
2013-02-01 13:30:00,28.35,28.38,28.34,28.36,51500.0,21.2459,21.2684,21.2384,21.2534,51500.0
2013-02-01 13:35:00,28.36,28.38,28.36,28.36,33500.0,21.2534,21.2684,21.2534,21.2534,33500.0
2013-02-01 13:40:00,28.36,28.39,28.35,28.39,64600.0,21.2534,21.2759,21.2459,21.2759,64600.0
2013-02-01 13:45:00,28.38,28.39,28.37,28.38,67600.0,21.2684,21.2759,21.2609,21.2684,67600.0
2013-02-01 13:50:00,28.38,28.38,28.36,28.38,31300.0,21.2684,21.2684,21.2534,21.2684,31300.0
2013-02-01 13:55:00,28.38,28.39,28.36,28.37,75900.0,21.2684,21.2759,21.2534,21.2609,75900.0
2013-02-01 14:00:00,28.36,28.37,28.36,28.36,17300.0,21.2534,21.2609,21.2534,21.2534,17300.0
2013-02-01 14:05:00,28.37,28.38,28.36,28.36,67700.0,21.2609,21.2684,21.2534,21.2534,67700.0
2013-02-01 14:10:00,28.37,28.37,28.34,28.34,42200.0,21.2609,21.2609,21.2384,21.2384,42200.0
2013-02-01 14:15:00,28.34,28.36,28.34,28.36,55200.0,21.2384,21.2534,21.2384,21.2534,55200.0
2013-02-01 14:20:00,28.36,28.37,28.33,28.35,87200.0,21.2534,21.2609,21.2309,21.2459,87200.0
2013-02-01 14:25:00,28.36,28.38,28.36,28.38,25300.0,21.2534,21.2684,21.2534,21.2684,25300.0
2013-02-01 14:30:00,28.38,28.38,28.33,28.33,53800.0,21.2684,21.2684,21.2309,21.2309,53800.0
2013-02-01 14:35:00,28.33,28.34,28.28,28.28,90300.0,21.2309,21.2384,21.1934,21.1934,90300.0
2013-02-01 14:40:00,28.29,28.29,28.23,28.24,169500.0,21.2009,21.2009,21.156,21.1635,169500.0
2013-02-01 14:45:00,28.24,28.25,28.22,28.23,114000.0,21.1635,21.171,21.1485,21.156,114000.0
2013-02-01 14:50:00,28.23,28.23,28.17,28.22,207200.0,21.156,21.156,21.111,21.1485,207200.0
2013-02-01 14:55:00,28.22,28.23,28.13,28.14,107400.0,21.1485,21.156,21.081,21.0885,107400.0
2013-02-01 15:00:00,28.14,28.14,28.1,28.11,139700.0,21.0885,21.0885,21.0585,21.066,139700.0
2013-02-01 15:05:00,28.11,28.19,28.1,28.19,142900.0,21.066,21.126,21.0585,21.126,142900.0
2013-02-01 15:10:00,28.19,28.25,28.19,28.25,111200.0,21.126,21.171,21.126,21.171,111200.0
2013-02-01 15:15:00,28.25,28.27,28.23,28.24,81500.0,21.171,21.1859,21.156,21.1635,81500.0
2013-02-01 15:20:00,28.23,28.24,28.13,28.13,134700.0,21.156,21.1635,21.081,21.081,134700.0
2013-02-01 15:25:00,28.14,28.17,28.14,28.16,129000.0,21.0885,21.111,21.0885,21.1035,129000.0
2013-02-01 15:30:00,28.17,28.22,28.16,28.2,146300.0,21.111,21.1485,21.1035,21.1335,146300.0
2013-02-01 15:35:00,28.21,28.21,28.18,28.19,87900.0,21.141,21.141,21.1185,21.126,87900.0
2013-02-01 15:40:00,28.19,28.25,28.18,28.24,317200.0,21.126,21.171,21.1185,21.1635,317200.0
2013-02-01 15:45:00,28.24,28.24,28.23,28.24,126300.0,21.1635,21.1635,21.156,21.1635,126300.0
2013-02-01 15:50:00,28.23,28.24,28.08,28.09,559400.0,21.156,21.1635,21.0436,21.0511,559400.0
2013-02-01 15:55:00,28.09,28.21,28.09,28.16,419600.0,21.0511,21.141,21.0511,21.1035,419600.0
2013-02-04 09:30:00,27.97,28.05,27.88,28.04,170500.0,20.9611,21.0211,20.8937,21.0136,170500.0
2013-02-04 09:35:00,28.05,28.05,27.89,28.03,127300.0,21.0211,21.0211,20.9012,21.0061,127300.0
2013-02-04 09:40:00,28.03,28.04,27.92,28.01,133100.0,21.0061,21.0136,20.9237,20.9911,133100.0
2013-02-04 09:45:00,28.01,28.03,27.93,28.0,148300.0,20.9911,21.0061,20.9311,20.9836,148300.0
2013-02-04 09:50:00,27.99,28.04,27.98,28.03,89800.0,20.9761,21.0136,20.9686,21.0061,89800.0
2013-02-04 09:55:00,28.03,28.04,27.99,28.04,70700.0,21.0061,21.0136,20.9761,21.0136,70700.0
2013-02-04 10:00:00,28.05,28.13,28.0,28.01,93600.0,21.0211,21.081,20.9836,20.9911,93600.0
2013-02-04 10:05:00,28.0,28.09,28.0,28.07,74900.0,20.9836,21.0511,20.9836,21.0361,74900.0
2013-02-04 10:10:00,28.07,28.11,28.05,28.07,90400.0,21.0361,21.066,21.0211,21.0361,90400.0
2013-02-04 10:15:00,28.07,28.12,28.07,28.12,128400.0,21.0361,21.0735,21.0361,21.0735,128400.0
2013-02-04 10:20:00,28.13,28.14,28.11,28.13,194600.0,21.081,21.0885,21.066,21.081,194600.0
2013-02-04 10:25:00,28.12,28.13,28.1,28.1,117400.0,21.0735,21.081,21.0585,21.0585,117400.0
2013-02-04 10:30:00,28.1,28.1,28.02,28.03,70600.0,21.0585,21.0585,20.9986,21.0061,70600.0
2013-02-04 10:35:00,28.03,28.11,28.03,28.04,204000.0,21.0061,21.066,21.0061,21.0136,204000.0
2013-02-04 10:40:00,28.04,28.05,28.0,28.02,94300.0,21.0136,21.0211,20.9836,20.9986,94300.0
2013-02-04 10:45:00,28.03,28.07,28.03,28.07,85900.0,21.0061,21.0361,21.0061,21.0361,85900.0
2013-02-04 10:50:00,28.07,28.09,28.06,28.08,64000.0,21.0361,21.0511,21.0286,21.0436,64000.0
2013-02-04 10:55:00,28.08,28.14,28.08,28.1,119400.0,21.0436,21.0885,21.0436,21.0585,119400.0
2013-02-04 11:00:00,28.1,28.11,28.08,28.08,60200.0,21.0585,21.066,21.0436,21.0436,60200.0
2013-02-04 11:05:00,28.09,28.09,28.06,28.08,76600.0,21.0511,21.0511,21.0286,21.0436,76600.0
2013-02-04 11:10:00,28.07,28.19,28.07,28.19,114700.0,21.0361,21.126,21.0361,21.126,114700.0
2013-02-04 11:15:00,28.18,28.2,28.15,28.17,220400.0,21.1185,21.1335,21.096,21.111,220400.0
2013-02-04 11:20:00,28.18,28.19,28.16,28.19,85800.0,21.1185,21.126,21.1035,21.126,85800.0
2013-02-04 11:25:00,28.18,28.19,28.13,28.15,102400.0,21.1185,21.126,21.081,21.096,102400.0
2013-02-04 11:30:00,28.14,28.16,28.13,28.16,99600.0,21.0885,21.1035,21.081,21.1035,99600.0
2013-02-04 11:35:00,28.16,28.17,28.13,28.14,83800.0,21.1035,21.111,21.081,21.0885,83800.0
2013-02-04 11:40:00,28.13,28.15,28.13,28.15,70800.0,21.081,21.096,21.081,21.096,70800.0
2013-02-04 11:45:00,28.14,28.17,28.14,28.14,66100.0,21.0885,21.111,21.0885,21.0885,66100.0
2013-02-04 11:50:00,28.15,28.17,28.13,28.15,66500.0,21.096,21.111,21.081,21.096,66500.0
2013-02-04 11:55:00,28.15,28.15,28.03,28.05,96800.0,21.096,21.096,21.0061,21.0211,96800.0
2013-02-04 12:00:00,28.06,28.06,28.01,28.03,54300.0,21.0286,21.0286,20.9911,21.0061,54300.0
2013-02-04 12:05:00,28.04,28.07,28.01,28.05,71800.0,21.0136,21.0361,20.9911,21.0211,71800.0
2013-02-04 12:10:00,28.05,28.08,28.04,28.07,26900.0,21.0211,21.0436,21.0136,21.0361,26900.0
2013-02-04 12:15:00,28.07,28.07,28.01,28.02,32800.0,21.0361,21.0361,20.9911,20.9986,32800.0
2013-02-04 12:20:00,28.02,28.04,28.0,28.04,41600.0,20.9986,21.0136,20.9836,21.0136,41600.0
2013-02-04 12:25:00,28.05,28.08,28.05,28.05,23900.0,21.0211,21.0436,21.0211,21.0211,23900.0
2013-02-04 12:30:00,28.06,28.1,28.06,28.07,47000.0,21.0286,21.0585,21.0286,21.0361,47000.0
2013-02-04 12:35:00,28.06,28.09,28.04,28.09,19300.0,21.0286,21.0511,21.0136,21.0511,19300.0
2013-02-04 12:40:00,28.09,28.09,28.05,28.06,45000.0,21.0511,21.0511,21.0211,21.0286,45000.0
2013-02-04 12:45:00,28.06,28.07,28.05,28.07,17800.0,21.0286,21.0361,21.0211,21.0361,17800.0
2013-02-04 12:50:00,28.07,28.07,28.01,28.01,41000.0,21.0361,21.0361,20.9911,20.9911,41000.0
2013-02-04 12:55:00,28.02,28.02,27.98,27.99,33900.0,20.9986,20.9986,20.9686,20.9761,33900.0
2013-02-04 13:00:00,27.99,28.01,27.98,28.0,30900.0,20.9761,20.9911,20.9686,20.9836,30900.0
2013-02-04 13:05:00,28.01,28.04,28.0,28.04,38600.0,20.9911,21.0136,20.9836,21.0136,38600.0
2013-02-04 13:10:00,28.03,28.04,28.01,28.03,34100.0,21.0061,21.0136,20.9911,21.0061,34100.0
2013-02-04 13:15:00,28.03,28.04,28.0,28.04,60600.0,21.0061,21.0136,20.9836,21.0136,60600.0
2013-02-04 13:20:00,28.04,28.06,28.03,28.06,18600.0,21.0136,21.0286,21.0061,21.0286,18600.0
2013-02-04 13:25:00,28.06,28.09,28.05,28.05,75700.0,21.0286,21.0511,21.0211,21.0211,75700.0
2013-02-04 13:30:00,28.05,28.06,28.04,28.05,54800.0,21.0211,21.0286,21.0136,21.0211,54800.0
2013-02-04 13:35:00,28.05,28.05,28.03,28.04,28400.0,21.0211,21.0211,21.0061,21.0136,28400.0
2013-02-04 13:40:00,28.04,28.05,28.02,28.03,22900.0,21.0136,21.0211,20.9986,21.0061,22900.0
2013-02-04 13:45:00,28.02,28.02,27.96,27.99,46600.0,20.9986,20.9986,20.9536,20.9761,46600.0
2013-02-04 13:50:00,28.0,28.0,27.97,27.98,34700.0,20.9836,20.9836,20.9611,20.9686,34700.0
2013-02-04 13:55:00,27.97,28.0,27.97,28.0,27000.0,20.9611,20.9836,20.9611,20.9836,27000.0
2013-02-04 14:00:00,28.0,28.0,27.97,27.98,50500.0,20.9836,20.9836,20.9611,20.9686,50500.0
2013-02-04 14:05:00,27.99,28.0,27.96,27.96,48400.0,20.9761,20.9836,20.9536,20.9536,48400.0
2013-02-04 14:10:00,27.96,27.99,27.96,27.97,41300.0,20.9536,20.9761,20.9536,20.9611,41300.0
2013-02-04 14:15:00,27.97,27.97,27.96,27.96,10900.0,20.9611,20.9611,20.9536,20.9536,10900.0
2013-02-04 14:20:00,27.97,27.99,27.96,27.98,42400.0,20.9611,20.9761,20.9536,20.9686,42400.0
2013-02-04 14:25:00,27.98,28.0,27.96,28.0,35800.0,20.9686,20.9836,20.9536,20.9836,35800.0
2013-02-04 14:30:00,28.0,28.01,27.98,28.0,63100.0,20.9836,20.9911,20.9686,20.9836,63100.0
2013-02-04 14:35:00,28.0,28.0,27.98,27.99,19100.0,20.9836,20.9836,20.9686,20.9761,19100.0
2013-02-04 14:40:00,27.98,28.02,27.98,28.02,56100.0,20.9686,20.9986,20.9686,20.9986,56100.0
2013-02-04 14:45:00,28.01,28.03,28.0,28.01,60100.0,20.9911,21.0061,20.9836,20.9911,60100.0
2013-02-04 14:50:00,28.0,28.01,27.99,28.01,41500.0,20.9836,20.9911,20.9761,20.9911,41500.0
2013-02-04 14:55:00,28.0,28.04,28.0,28.01,59600.0,20.9836,21.0136,20.9836,20.9911,59600.0
2013-02-04 15:00:00,28.0,28.01,27.99,28.0,58800.0,20.9836,20.9911,20.9761,20.9836,58800.0
2013-02-04 15:05:00,28.01,28.01,28.0,28.0,25900.0,20.9911,20.9911,20.9836,20.9836,25900.0
2013-02-04 15:10:00,28.0,28.03,27.98,28.01,102200.0,20.9836,21.0061,20.9686,20.9911,102200.0
2013-02-04 15:15:00,28.0,28.01,28.0,28.01,18600.0,20.9836,20.9911,20.9836,20.9911,18600.0
2013-02-04 15:20:00,28.0,28.01,27.99,28.01,63800.0,20.9836,20.9911,20.9761,20.9911,63800.0
2013-02-04 15:25:00,28.01,28.05,28.0,28.02,85400.0,20.9911,21.0211,20.9836,20.9986,85400.0
2013-02-04 15:30:00,28.02,28.02,27.99,28.01,65500.0,20.9986,20.9986,20.9761,20.9911,65500.0
2013-02-04 15:35:00,28.01,28.01,27.95,27.95,70900.0,20.9911,20.9911,20.9461,20.9461,70900.0
2013-02-04 15:40:00,27.96,27.98,27.94,27.95,99000.0,20.9536,20.9686,20.9386,20.9461,99000.0
2013-02-04 15:45:00,27.94,27.95,27.91,27.92,100000.0,20.9386,20.9461,20.9162,20.9237,100000.0
2013-02-04 15:50:00,27.92,27.94,27.9,27.93,118500.0,20.9237,20.9386,20.9087,20.9311,118500.0
2013-02-04 15:55:00,27.93,27.96,27.9,27.95,321100.0,20.9311,20.9536,20.9087,20.9461,321100.0
2013-02-05 09:30:00,28.03,28.28,28.02,28.22,177300.0,21.0061,21.1934,20.9986,21.1485,177300.0
2013-02-05 09:35:00,28.22,28.37,28.21,28.35,184700.0,21.1485,21.2609,21.141,21.2459,184700.0
2013-02-05 09:40:00,28.36,28.45,28.31,28.45,254200.0,21.2534,21.3208,21.2159,21.3208,254200.0
2013-02-05 09:45:00,28.44,28.45,28.38,28.4,267700.0,21.3133,21.3208,21.2684,21.2834,267700.0
2013-02-05 09:50:00,28.42,28.54,28.41,28.53,382500.0,21.2984,21.3883,21.2909,21.3808,382500.0
2013-02-05 09:55:00,28.53,28.56,28.42,28.44,187400.0,21.3808,21.4033,21.2984,21.3133,187400.0
2013-02-05 10:00:00,28.44,28.48,28.43,28.46,149300.0,21.3133,21.3433,21.3059,21.3283,149300.0
2013-02-05 10:05:00,28.47,28.53,28.42,28.47,131800.0,21.3358,21.3808,21.2984,21.3358,131800.0
2013-02-05 10:10:00,28.47,28.56,28.46,28.56,264400.0,21.3358,21.4033,21.3283,21.4033,264400.0
2013-02-05 10:15:00,28.56,28.6,28.5,28.52,318900.0,21.4033,21.4333,21.3583,21.3733,318900.0
2013-02-05 10:20:00,28.52,28.52,28.47,28.48,96200.0,21.3733,21.3733,21.3358,21.3433,96200.0
2013-02-05 10:25:00,28.47,28.54,28.46,28.52,105500.0,21.3358,21.3883,21.3283,21.3733,105500.0
2013-02-05 10:30:00,28.52,28.53,28.47,28.49,83900.0,21.3733,21.3808,21.3358,21.3508,83900.0
2013-02-05 10:35:00,28.49,28.54,28.49,28.49,105100.0,21.3508,21.3883,21.3508,21.3508,105100.0
2013-02-05 10:40:00,28.5,28.51,28.42,28.49,206500.0,21.3583,21.3658,21.2984,21.3508,206500.0
2013-02-05 10:45:00,28.5,28.54,28.48,28.51,103600.0,21.3583,21.3883,21.3433,21.3658,103600.0
2013-02-05 10:50:00,28.51,28.51,28.5,28.51,72500.0,21.3658,21.3658,21.3583,21.3658,72500.0
2013-02-05 10:55:00,28.51,28.52,28.48,28.49,81400.0,21.3658,21.3733,21.3433,21.3508,81400.0
2013-02-05 11:00:00,28.48,28.49,28.46,28.46,110400.0,21.3433,21.3508,21.3283,21.3283,110400.0
2013-02-05 11:05:00,28.46,28.47,28.44,28.44,57300.0,21.3283,21.3358,21.3133,21.3133,57300.0
2013-02-05 11:10:00,28.45,28.48,28.45,28.46,147300.0,21.3208,21.3433,21.3208,21.3283,147300.0
2013-02-05 11:15:00,28.46,28.47,28.42,28.43,90300.0,21.3283,21.3358,21.2984,21.3059,90300.0
2013-02-05 11:20:00,28.43,28.47,28.43,28.47,86800.0,21.3059,21.3358,21.3059,21.3358,86800.0
2013-02-05 11:25:00,28.47,28.48,28.43,28.44,83000.0,21.3358,21.3433,21.3059,21.3133,83000.0
2013-02-05 11:30:00,28.43,28.46,28.42,28.45,68800.0,21.3059,21.3283,21.2984,21.3208,68800.0
2013-02-05 11:35:00,28.45,28.47,28.42,28.43,84400.0,21.3208,21.3358,21.2984,21.3059,84400.0
2013-02-05 11:40:00,28.42,28.46,28.42,28.44,99600.0,21.2984,21.3283,21.2984,21.3133,99600.0
2013-02-05 11:45:00,28.44,28.49,28.44,28.49,107100.0,21.3133,21.3508,21.3133,21.3508,107100.0
2013-02-05 11:50:00,28.49,28.49,28.45,28.45,66600.0,21.3508,21.3508,21.3208,21.3208,66600.0
2013-02-05 11:55:00,28.45,28.46,28.44,28.45,37500.0,21.3208,21.3283,21.3133,21.3208,37500.0
2013-02-05 12:00:00,28.46,28.46,28.43,28.45,80300.0,21.3283,21.3283,21.3059,21.3208,80300.0
2013-02-05 12:05:00,28.44,28.47,28.43,28.45,114200.0,21.3133,21.3358,21.3059,21.3208,114200.0
2013-02-05 12:10:00,28.44,28.46,28.43,28.45,54600.0,21.3133,21.3283,21.3059,21.3208,54600.0
2013-02-05 12:15:00,28.45,28.48,28.44,28.48,117000.0,21.3208,21.3433,21.3133,21.3433,117000.0
2013-02-05 12:20:00,28.48,28.48,28.44,28.45,71800.0,21.3433,21.3433,21.3133,21.3208,71800.0
2013-02-05 12:25:00,28.46,28.46,28.42,28.43,89400.0,21.3283,21.3283,21.2984,21.3059,89400.0
2013-02-05 12:30:00,28.43,28.46,28.42,28.45,95100.0,21.3059,21.3283,21.2984,21.3208,95100.0
2013-02-05 12:35:00,28.45,28.46,28.45,28.46,54100.0,21.3208,21.3283,21.3208,21.3283,54100.0
2013-02-05 12:40:00,28.46,28.46,28.45,28.46,26600.0,21.3283,21.3283,21.3208,21.3283,26600.0
2013-02-05 12:45:00,28.46,28.49,28.45,28.47,77300.0,21.3283,21.3508,21.3208,21.3358,77300.0
2013-02-05 12:50:00,28.48,28.49,28.47,28.47,95500.0,21.3433,21.3508,21.3358,21.3358,95500.0
2013-02-05 12:55:00,28.47,28.48,28.47,28.47,56800.0,21.3358,21.3433,21.3358,21.3358,56800.0
2013-02-05 13:00:00,28.47,28.48,28.46,28.46,37200.0,21.3358,21.3433,21.3283,21.3283,37200.0
2013-02-05 13:05:00,28.46,28.47,28.44,28.44,13800.0,21.3283,21.3358,21.3133,21.3133,13800.0
2013-02-05 13:10:00,28.45,28.46,28.45,28.46,64400.0,21.3208,21.3283,21.3208,21.3283,64400.0
2013-02-05 13:15:00,28.46,28.5,28.44,28.46,375200.0,21.3283,21.3583,21.3133,21.3283,375200.0
2013-02-05 13:20:00,28.46,28.47,28.44,28.47,49400.0,21.3283,21.3358,21.3133,21.3358,49400.0
2013-02-05 13:25:00,28.47,28.48,28.45,28.45,102700.0,21.3358,21.3433,21.3208,21.3208,102700.0
2013-02-05 13:30:00,28.45,28.47,28.44,28.44,55100.0,21.3208,21.3358,21.3133,21.3133,55100.0
2013-02-05 13:35:00,28.45,28.45,28.39,28.4,99000.0,21.3208,21.3208,21.2759,21.2834,99000.0
2013-02-05 13:40:00,28.39,28.42,28.39,28.42,21900.0,21.2759,21.2984,21.2759,21.2984,21900.0
2013-02-05 13:45:00,28.42,28.43,28.4,28.43,74900.0,21.2984,21.3059,21.2834,21.3059,74900.0
2013-02-05 13:50:00,28.43,28.43,28.41,28.42,35700.0,21.3059,21.3059,21.2909,21.2984,35700.0
2013-02-05 13:55:00,28.41,28.42,28.37,28.38,123100.0,21.2909,21.2984,21.2609,21.2684,123100.0
2013-02-05 14:00:00,28.38,28.42,28.38,28.41,99000.0,21.2684,21.2984,21.2684,21.2909,99000.0
2013-02-05 14:05:00,28.41,28.44,28.38,28.43,185500.0,21.2909,21.3133,21.2684,21.3059,185500.0
2013-02-05 14:10:00,28.42,28.49,28.42,28.46,101600.0,21.2984,21.3508,21.2984,21.3283,101600.0
2013-02-05 14:15:00,28.46,28.49,28.46,28.49,73200.0,21.3283,21.3508,21.3283,21.3508,73200.0
2013-02-05 14:20:00,28.49,28.49,28.47,28.48,74200.0,21.3508,21.3508,21.3358,21.3433,74200.0
2013-02-05 14:25:00,28.48,28.5,28.47,28.49,66500.0,21.3433,21.3583,21.3358,21.3508,66500.0
2013-02-05 14:30:00,28.49,28.5,28.48,28.5,84100.0,21.3508,21.3583,21.3433,21.3583,84100.0
2013-02-05 14:35:00,28.5,28.5,28.49,28.49,25300.0,21.3583,21.3583,21.3508,21.3508,25300.0
2013-02-05 14:40:00,28.5,28.52,28.47,28.52,156900.0,21.3583,21.3733,21.3358,21.3733,156900.0
2013-02-05 14:45:00,28.52,28.58,28.52,28.56,245900.0,21.3733,21.4183,21.3733,21.4033,245900.0
2013-02-05 14:50:00,28.57,28.58,28.52,28.53,85300.0,21.4108,21.4183,21.3733,21.3808,85300.0
2013-02-05 14:55:00,28.53,28.57,28.52,28.57,95900.0,21.3808,21.4108,21.3733,21.4108,95900.0
2013-02-05 15:00:00,28.56,28.57,28.53,28.54,127800.0,21.4033,21.4108,21.3808,21.3883,127800.0
2013-02-05 15:05:00,28.54,28.54,28.52,28.54,92900.0,21.3883,21.3883,21.3733,21.3883,92900.0
2013-02-05 15:10:00,28.54,28.59,28.53,28.58,152000.0,21.3883,21.4258,21.3808,21.4183,152000.0
2013-02-05 15:15:00,28.59,28.6,28.58,28.59,83000.0,21.4258,21.4333,21.4183,21.4258,83000.0
2013-02-05 15:20:00,28.58,28.59,28.52,28.52,145200.0,21.4183,21.4258,21.3733,21.3733,145200.0
2013-02-05 15:25:00,28.52,28.55,28.52,28.54,62700.0,21.3733,21.3958,21.3733,21.3883,62700.0
2013-02-05 15:30:00,28.53,28.6,28.53,28.59,185100.0,21.3808,21.4333,21.3808,21.4258,185100.0
2013-02-05 15:35:00,28.59,28.6,28.57,28.59,117400.0,21.4258,21.4333,21.4108,21.4258,117400.0
2013-02-05 15:40:00,28.6,28.6,28.55,28.55,278000.0,21.4333,21.4333,21.3958,21.3958,278000.0
2013-02-05 15:45:00,28.55,28.57,28.54,28.57,155200.0,21.3958,21.4108,21.3883,21.4108,155200.0
2013-02-05 15:50:00,28.56,28.58,28.54,28.55,332100.0,21.4033,21.4183,21.3883,21.3958,332100.0
2013-02-05 15:55:00,28.55,28.59,28.54,28.58,649000.0,21.3958,21.4258,21.3883,21.4183,649000.0
2013-02-06 09:30:00,28.35,28.48,28.29,28.37,182600.0,21.2459,21.3433,21.2009,21.2609,182600.0
2013-02-06 09:35:00,28.36,28.46,28.36,28.44,90700.0,21.2534,21.3283,21.2534,21.3133,90700.0
2013-02-06 09:40:00,28.45,28.45,28.35,28.35,154600.0,21.3208,21.3208,21.2459,21.2459,154600.0
2013-02-06 09:45:00,28.36,28.37,28.24,28.28,109800.0,21.2534,21.2609,21.1635,21.1934,109800.0
2013-02-06 09:50:00,28.27,28.32,28.27,28.32,72200.0,21.1859,21.2234,21.1859,21.2234,72200.0
2013-02-06 09:55:00,28.32,28.39,28.29,28.3,131500.0,21.2234,21.2759,21.2009,21.2084,131500.0
2013-02-06 10:00:00,28.29,28.31,28.23,28.24,86600.0,21.2009,21.2159,21.156,21.1635,86600.0
2013-02-06 10:05:00,28.24,28.3,28.22,28.26,103000.0,21.1635,21.2084,21.1485,21.1785,103000.0
2013-02-06 10:10:00,28.27,28.31,28.26,28.28,59600.0,21.1859,21.2159,21.1785,21.1934,59600.0
2013-02-06 10:15:00,28.27,28.3,28.23,28.27,121700.0,21.1859,21.2084,21.156,21.1859,121700.0
2013-02-06 10:20:00,28.27,28.29,28.24,28.27,76400.0,21.1859,21.2009,21.1635,21.1859,76400.0
2013-02-06 10:25:00,28.28,28.3,28.25,28.3,169900.0,21.1934,21.2084,21.171,21.2084,169900.0
2013-02-06 10:30:00,28.29,28.33,28.29,28.3,107300.0,21.2009,21.2309,21.2009,21.2084,107300.0
2013-02-06 10:35:00,28.3,28.32,28.3,28.3,72500.0,21.2084,21.2234,21.2084,21.2084,72500.0
2013-02-06 10:40:00,28.3,28.32,28.29,28.31,93200.0,21.2084,21.2234,21.2009,21.2159,93200.0
2013-02-06 10:45:00,28.32,28.34,28.3,28.33,82500.0,21.2234,21.2384,21.2084,21.2309,82500.0
2013-02-06 10:50:00,28.33,28.34,28.32,28.33,96500.0,21.2309,21.2384,21.2234,21.2309,96500.0
2013-02-06 10:55:00,28.33,28.37,28.33,28.37,95500.0,21.2309,21.2609,21.2309,21.2609,95500.0
2013-02-06 11:00:00,28.37,28.43,28.36,28.42,103300.0,21.2609,21.3059,21.2534,21.2984,103300.0
2013-02-06 11:05:00,28.42,28.47,28.39,28.46,121700.0,21.2984,21.3358,21.2759,21.3283,121700.0
2013-02-06 11:10:00,28.46,28.51,28.44,28.5,208200.0,21.3283,21.3658,21.3133,21.3583,208200.0
2013-02-06 11:15:00,28.5,28.54,28.49,28.53,75500.0,21.3583,21.3883,21.3508,21.3808,75500.0
2013-02-06 11:20:00,28.53,28.54,28.48,28.53,96000.0,21.3808,21.3883,21.3433,21.3808,96000.0
2013-02-06 11:25:00,28.53,28.56,28.52,28.56,54400.0,21.3808,21.4033,21.3733,21.4033,54400.0
2013-02-06 11:30:00,28.55,28.56,28.52,28.52,89600.0,21.3958,21.4033,21.3733,21.3733,89600.0
2013-02-06 11:35:00,28.53,28.53,28.46,28.46,63900.0,21.3808,21.3808,21.3283,21.3283,63900.0
2013-02-06 11:40:00,28.46,28.47,28.43,28.43,44800.0,21.3283,21.3358,21.3059,21.3059,44800.0
2013-02-06 11:45:00,28.43,28.44,28.41,28.41,22700.0,21.3059,21.3133,21.2909,21.2909,22700.0
2013-02-06 11:50:00,28.41,28.44,28.41,28.44,49600.0,21.2909,21.3133,21.2909,21.3133,49600.0
2013-02-06 11:55:00,28.44,28.48,28.43,28.48,56600.0,21.3133,21.3433,21.3059,21.3433,56600.0
2013-02-06 12:00:00,28.47,28.49,28.47,28.49,36900.0,21.3358,21.3508,21.3358,21.3508,36900.0
2013-02-06 12:05:00,28.49,28.52,28.49,28.52,43400.0,21.3508,21.3733,21.3508,21.3733,43400.0
2013-02-06 12:10:00,28.51,28.54,28.51,28.54,38300.0,21.3658,21.3883,21.3658,21.3883,38300.0
2013-02-06 12:15:00,28.53,28.54,28.51,28.52,95200.0,21.3808,21.3883,21.3658,21.3733,95200.0
2013-02-06 12:20:00,28.52,28.52,28.49,28.5,155400.0,21.3733,21.3733,21.3508,21.3583,155400.0
2013-02-06 12:25:00,28.5,28.52,28.49,28.52,63800.0,21.3583,21.3733,21.3508,21.3733,63800.0
2013-02-06 12:30:00,28.52,28.54,28.51,28.54,22700.0,21.3733,21.3883,21.3658,21.3883,22700.0
2013-02-06 12:35:00,28.54,28.54,28.53,28.54,28800.0,21.3883,21.3883,21.3808,21.3883,28800.0
2013-02-06 12:40:00,28.53,28.58,28.52,28.58,167500.0,21.3808,21.4183,21.3733,21.4183,167500.0
2013-02-06 12:45:00,28.57,28.58,28.55,28.57,56400.0,21.4108,21.4183,21.3958,21.4108,56400.0
2013-02-06 12:50:00,28.57,28.57,28.55,28.55,17300.0,21.4108,21.4108,21.3958,21.3958,17300.0
2013-02-06 12:55:00,28.55,28.55,28.5,28.5,46800.0,21.3958,21.3958,21.3583,21.3583,46800.0
2013-02-06 13:00:00,28.5,28.5,28.46,28.48,75800.0,21.3583,21.3583,21.3283,21.3433,75800.0
2013-02-06 13:05:00,28.49,28.5,28.47,28.48,75300.0,21.3508,21.3583,21.3358,21.3433,75300.0
2013-02-06 13:10:00,28.49,28.53,28.48,28.51,65500.0,21.3508,21.3808,21.3433,21.3658,65500.0
2013-02-06 13:15:00,28.52,28.6,28.51,28.59,91900.0,21.3733,21.4333,21.3658,21.4258,91900.0
2013-02-06 13:20:00,28.6,28.6,28.54,28.54,110300.0,21.4333,21.4333,21.3883,21.3883,110300.0
2013-02-06 13:25:00,28.54,28.55,28.49,28.5,145900.0,21.3883,21.3958,21.3508,21.3583,145900.0
2013-02-06 13:30:00,28.5,28.5,28.46,28.49,86200.0,21.3583,21.3583,21.3283,21.3508,86200.0
2013-02-06 13:35:00,28.5,28.5,28.48,28.5,47100.0,21.3583,21.3583,21.3433,21.3583,47100.0
2013-02-06 13:40:00,28.5,28.5,28.46,28.46,29800.0,21.3583,21.3583,21.3283,21.3283,29800.0
2013-02-06 13:45:00,28.46,28.49,28.45,28.49,47300.0,21.3283,21.3508,21.3208,21.3508,47300.0
2013-02-06 13:50:00,28.49,28.49,28.45,28.45,38100.0,21.3508,21.3508,21.3208,21.3208,38100.0
2013-02-06 13:55:00,28.46,28.46,28.44,28.45,21500.0,21.3283,21.3283,21.3133,21.3208,21500.0
2013-02-06 14:00:00,28.44,28.47,28.43,28.46,47900.0,21.3133,21.3358,21.3059,21.3283,47900.0
2013-02-06 14:05:00,28.47,28.48,28.46,28.48,36600.0,21.3358,21.3433,21.3283,21.3433,36600.0
2013-02-06 14:10:00,28.48,28.48,28.46,28.47,49200.0,21.3433,21.3433,21.3283,21.3358,49200.0
2013-02-06 14:15:00,28.48,28.49,28.47,28.47,44100.0,21.3433,21.3508,21.3358,21.3358,44100.0
2013-02-06 14:20:00,28.48,28.5,28.47,28.5,33800.0,21.3433,21.3583,21.3358,21.3583,33800.0
2013-02-06 14:25:00,28.5,28.5,28.47,28.47,41900.0,21.3583,21.3583,21.3358,21.3358,41900.0
2013-02-06 14:30:00,28.48,28.51,28.48,28.5,41400.0,21.3433,21.3658,21.3433,21.3583,41400.0
2013-02-06 14:35:00,28.51,28.52,28.48,28.51,76200.0,21.3658,21.3733,21.3433,21.3658,76200.0
2013-02-06 14:40:00,28.51,28.52,28.5,28.5,43000.0,21.3658,21.3733,21.3583,21.3583,43000.0
2013-02-06 14:45:00,28.51,28.51,28.47,28.48,73100.0,21.3658,21.3658,21.3358,21.3433,73100.0
2013-02-06 14:50:00,28.49,28.5,28.48,28.49,37900.0,21.3508,21.3583,21.3433,21.3508,37900.0
2013-02-06 14:55:00,28.5,28.52,28.49,28.51,70000.0,21.3583,21.3733,21.3508,21.3658,70000.0
2013-02-06 15:00:00,28.52,28.54,28.5,28.53,88200.0,21.3733,21.3883,21.3583,21.3808,88200.0
2013-02-06 15:05:00,28.53,28.53,28.51,28.52,59400.0,21.3808,21.3808,21.3658,21.3733,59400.0
2013-02-06 15:10:00,28.52,28.54,28.5,28.5,108400.0,21.3733,21.3883,21.3583,21.3583,108400.0
2013-02-06 15:15:00,28.51,28.52,28.5,28.52,68800.0,21.3658,21.3733,21.3583,21.3733,68800.0
2013-02-06 15:20:00,28.52,28.55,28.51,28.55,70500.0,21.3733,21.3958,21.3658,21.3958,70500.0
2013-02-06 15:25:00,28.55,28.55,28.51,28.53,110100.0,21.3958,21.3958,21.3658,21.3808,110100.0
2013-02-06 15:30:00,28.53,28.54,28.53,28.54,68000.0,21.3808,21.3883,21.3808,21.3883,68000.0
2013-02-06 15:35:00,28.53,28.54,28.52,28.52,111000.0,21.3808,21.3883,21.3733,21.3733,111000.0
2013-02-06 15:40:00,28.53,28.53,28.52,28.52,105900.0,21.3808,21.3808,21.3733,21.3733,105900.0
2013-02-06 15:45:00,28.53,28.53,28.51,28.52,122500.0,21.3808,21.3808,21.3658,21.3733,122500.0
2013-02-06 15:50:00,28.52,28.52,28.51,28.52,169000.0,21.3733,21.3733,21.3658,21.3733,169000.0
2013-02-06 15:55:00,28.52,28.57,28.51,28.54,353900.0,21.3733,21.4108,21.3658,21.3883,353900.0
2013-02-07 09:30:00,28.68,28.9,28.68,28.88,217900.0,21.4932,21.6581,21.4932,21.6431,217900.0
2013-02-07 09:35:00,28.88,28.91,28.73,28.73,171800.0,21.6431,21.6656,21.5307,21.5307,171800.0
2013-02-07 09:40:00,28.73,28.73,28.61,28.62,81800.0,21.5307,21.5307,21.4407,21.4482,81800.0
2013-02-07 09:45:00,28.61,28.75,28.61,28.73,103300.0,21.4407,21.5457,21.4407,21.5307,103300.0
2013-02-07 09:50:00,28.73,28.78,28.72,28.74,129100.0,21.5307,21.5681,21.5232,21.5382,129100.0
2013-02-07 09:55:00,28.74,28.74,28.6,28.63,77000.0,21.5382,21.5382,21.4333,21.4557,77000.0
2013-02-07 10:00:00,28.63,28.64,28.58,28.64,102700.0,21.4557,21.4632,21.4183,21.4632,102700.0
2013-02-07 10:05:00,28.64,28.65,28.58,28.58,62700.0,21.4632,21.4707,21.4183,21.4183,62700.0
2013-02-07 10:10:00,28.59,28.59,28.5,28.5,75600.0,21.4258,21.4258,21.3583,21.3583,75600.0
2013-02-07 10:15:00,28.5,28.6,28.5,28.59,112500.0,21.3583,21.4333,21.3583,21.4258,112500.0
2013-02-07 10:20:00,28.59,28.61,28.49,28.5,151000.0,21.4258,21.4407,21.3508,21.3583,151000.0
2013-02-07 10:25:00,28.5,28.5,28.35,28.35,206500.0,21.3583,21.3583,21.2459,21.2459,206500.0
2013-02-07 10:30:00,28.34,28.37,28.29,28.36,237200.0,21.2384,21.2609,21.2009,21.2534,237200.0
2013-02-07 10:35:00,28.36,28.44,28.34,28.42,104400.0,21.2534,21.3133,21.2384,21.2984,104400.0
2013-02-07 10:40:00,28.42,28.43,28.38,28.39,39700.0,21.2984,21.3059,21.2684,21.2759,39700.0
2013-02-07 10:45:00,28.39,28.39,28.31,28.34,116700.0,21.2759,21.2759,21.2159,21.2384,116700.0
2013-02-07 10:50:00,28.34,28.34,28.22,28.3,141400.0,21.2384,21.2384,21.1485,21.2084,141400.0
2013-02-07 10:55:00,28.3,28.37,28.29,28.35,105800.0,21.2084,21.2609,21.2009,21.2459,105800.0
2013-02-07 11:00:00,28.35,28.42,28.34,28.38,77700.0,21.2459,21.2984,21.2384,21.2684,77700.0
2013-02-07 11:05:00,28.38,28.49,28.38,28.49,48100.0,21.2684,21.3508,21.2684,21.3508,48100.0
2013-02-07 11:10:00,28.48,28.49,28.42,28.44,54800.0,21.3433,21.3508,21.2984,21.3133,54800.0
2013-02-07 11:15:00,28.43,28.44,28.41,28.43,44400.0,21.3059,21.3133,21.2909,21.3059,44400.0
2013-02-07 11:20:00,28.43,28.43,28.41,28.43,34500.0,21.3059,21.3059,21.2909,21.3059,34500.0
2013-02-07 11:25:00,28.43,28.43,28.36,28.38,40900.0,21.3059,21.3059,21.2534,21.2684,40900.0
2013-02-07 11:30:00,28.39,28.4,28.34,28.35,21400.0,21.2759,21.2834,21.2384,21.2459,21400.0
2013-02-07 11:35:00,28.36,28.36,28.29,28.32,34600.0,21.2534,21.2534,21.2009,21.2234,34600.0
2013-02-07 11:40:00,28.31,28.33,28.29,28.31,83200.0,21.2159,21.2309,21.2009,21.2159,83200.0
2013-02-07 11:45:00,28.31,28.34,28.3,28.32,64500.0,21.2159,21.2384,21.2084,21.2234,64500.0
2013-02-07 11:50:00,28.3,28.31,28.26,28.27,54600.0,21.2084,21.2159,21.1785,21.1859,54600.0
2013-02-07 11:55:00,28.26,28.29,28.25,28.27,36100.0,21.1785,21.2009,21.171,21.1859,36100.0
2013-02-07 12:00:00,28.27,28.29,28.26,28.29,30600.0,21.1859,21.2009,21.1785,21.2009,30600.0
2013-02-07 12:05:00,28.29,28.33,28.29,28.32,57400.0,21.2009,21.2309,21.2009,21.2234,57400.0
2013-02-07 12:10:00,28.33,28.39,28.33,28.38,78700.0,21.2309,21.2759,21.2309,21.2684,78700.0
2013-02-07 12:15:00,28.38,28.39,28.33,28.33,54200.0,21.2684,21.2759,21.2309,21.2309,54200.0
2013-02-07 12:20:00,28.34,28.35,28.33,28.35,19600.0,21.2384,21.2459,21.2309,21.2459,19600.0
2013-02-07 12:25:00,28.35,28.36,28.34,28.34,29100.0,21.2459,21.2534,21.2384,21.2384,29100.0
2013-02-07 12:30:00,28.35,28.35,28.27,28.27,94800.0,21.2459,21.2459,21.1859,21.1859,94800.0
2013-02-07 12:35:00,28.28,28.32,28.24,28.32,177700.0,21.1934,21.2234,21.1635,21.2234,177700.0
2013-02-07 12:40:00,28.32,28.33,28.27,28.29,54300.0,21.2234,21.2309,21.1859,21.2009,54300.0
2013-02-07 12:45:00,28.29,28.3,28.21,28.21,84500.0,21.2009,21.2084,21.141,21.141,84500.0
2013-02-07 12:50:00,28.22,28.22,28.13,28.14,133100.0,21.1485,21.1485,21.081,21.0885,133100.0
2013-02-07 12:55:00,28.14,28.14,28.03,28.06,263900.0,21.0885,21.0885,21.0061,21.0286,263900.0
2013-02-07 13:00:00,28.07,28.16,28.07,28.15,104800.0,21.0361,21.1035,21.0361,21.096,104800.0
2013-02-07 13:05:00,28.16,28.26,28.14,28.26,115100.0,21.1035,21.1785,21.0885,21.1785,115100.0
2013-02-07 13:10:00,28.26,28.29,28.25,28.29,102100.0,21.1785,21.2009,21.171,21.2009,102100.0
2013-02-07 13:15:00,28.29,28.34,28.27,28.3,152800.0,21.2009,21.2384,21.1859,21.2084,152800.0
2013-02-07 13:20:00,28.3,28.34,28.29,28.33,113200.0,21.2084,21.2384,21.2009,21.2309,113200.0
2013-02-07 13:25:00,28.33,28.37,28.33,28.37,47200.0,21.2309,21.2609,21.2309,21.2609,47200.0
2013-02-07 13:30:00,28.37,28.43,28.37,28.4,399700.0,21.2609,21.3059,21.2609,21.2834,399700.0
2013-02-07 13:35:00,28.4,28.45,28.4,28.41,76200.0,21.2834,21.3208,21.2834,21.2909,76200.0
2013-02-07 13:40:00,28.4,28.47,28.39,28.47,58100.0,21.2834,21.3358,21.2759,21.3358,58100.0
2013-02-07 13:45:00,28.47,28.53,28.47,28.53,314800.0,21.3358,21.3808,21.3358,21.3808,314800.0
2013-02-07 13:50:00,28.52,28.53,28.47,28.5,129600.0,21.3733,21.3808,21.3358,21.3583,129600.0
2013-02-07 13:55:00,28.5,28.5,28.43,28.47,101400.0,21.3583,21.3583,21.3059,21.3358,101400.0
2013-02-07 14:00:00,28.47,28.51,28.45,28.46,64500.0,21.3358,21.3658,21.3208,21.3283,64500.0
2013-02-07 14:05:00,28.46,28.49,28.45,28.48,325000.0,21.3283,21.3508,21.3208,21.3433,325000.0
2013-02-07 14:10:00,28.49,28.51,28.47,28.5,72600.0,21.3508,21.3658,21.3358,21.3583,72600.0
2013-02-07 14:15:00,28.51,28.51,28.44,28.44,69200.0,21.3658,21.3658,21.3133,21.3133,69200.0
2013-02-07 14:20:00,28.44,28.47,28.44,28.46,39400.0,21.3133,21.3358,21.3133,21.3283,39400.0
2013-02-07 14:25:00,28.47,28.48,28.47,28.48,39000.0,21.3358,21.3433,21.3358,21.3433,39000.0
2013-02-07 14:30:00,28.48,28.49,28.44,28.45,96400.0,21.3433,21.3508,21.3133,21.3208,96400.0
2013-02-07 14:35:00,28.45,28.46,28.43,28.44,77600.0,21.3208,21.3283,21.3059,21.3133,77600.0
2013-02-07 14:40:00,28.43,28.47,28.43,28.45,303900.0,21.3059,21.3358,21.3059,21.3208,303900.0
2013-02-07 14:45:00,28.45,28.48,28.45,28.48,63900.0,21.3208,21.3433,21.3208,21.3433,63900.0
2013-02-07 14:50:00,28.48,28.5,28.48,28.5,37600.0,21.3433,21.3583,21.3433,21.3583,37600.0
2013-02-07 14:55:00,28.5,28.51,28.49,28.5,69600.0,21.3583,21.3658,21.3508,21.3583,69600.0
2013-02-07 15:00:00,28.49,28.5,28.4,28.42,133000.0,21.3508,21.3583,21.2834,21.2984,133000.0
2013-02-07 15:05:00,28.42,28.5,28.41,28.49,77200.0,21.2984,21.3583,21.2909,21.3508,77200.0
2013-02-07 15:10:00,28.48,28.5,28.47,28.48,128500.0,21.3433,21.3583,21.3358,21.3433,128500.0
2013-02-07 15:15:00,28.48,28.49,28.47,28.48,55600.0,21.3433,21.3508,21.3358,21.3433,55600.0
2013-02-07 15:20:00,28.48,28.48,28.44,28.44,86800.0,21.3433,21.3433,21.3133,21.3133,86800.0
2013-02-07 15:25:00,28.45,28.47,28.43,28.44,183500.0,21.3208,21.3358,21.3059,21.3133,183500.0
2013-02-07 15:30:00,28.45,28.48,28.44,28.46,58700.0,21.3208,21.3433,21.3133,21.3283,58700.0
2013-02-07 15:35:00,28.46,28.49,28.43,28.48,148200.0,21.3283,21.3508,21.3059,21.3433,148200.0
2013-02-07 15:40:00,28.48,28.5,28.46,28.49,170800.0,21.3433,21.3583,21.3283,21.3508,170800.0
2013-02-07 15:45:00,28.49,28.49,28.46,28.46,141700.0,21.3508,21.3508,21.3283,21.3283,141700.0
2013-02-07 15:50:00,28.46,28.47,28.46,28.46,162100.0,21.3283,21.3358,21.3283,21.3283,162100.0
2013-02-07 15:55:00,28.46,28.51,28.46,28.48,404800.0,21.3283,21.3658,21.3283,21.3433,404800.0
2013-02-08 09:30:00,28.5,28.7,28.49,28.62,84100.0,21.3583,21.5082,21.3508,21.4482,84100.0
2013-02-08 09:35:00,28.63,28.7,28.57,28.61,72400.0,21.4557,21.5082,21.4108,21.4407,72400.0
2013-02-08 09:40:00,28.62,28.68,28.6,28.64,333300.0,21.4482,21.4932,21.4333,21.4632,333300.0
2013-02-08 09:45:00,28.64,28.65,28.57,28.57,157000.0,21.4632,21.4707,21.4108,21.4108,157000.0
2013-02-08 09:50:00,28.58,28.62,28.58,28.62,54900.0,21.4183,21.4482,21.4183,21.4482,54900.0
2013-02-08 09:55:00,28.62,28.63,28.6,28.61,69000.0,21.4482,21.4557,21.4333,21.4407,69000.0
2013-02-08 10:00:00,28.61,28.65,28.61,28.65,56100.0,21.4407,21.4707,21.4407,21.4707,56100.0
2013-02-08 10:05:00,28.64,28.67,28.61,28.61,93400.0,21.4632,21.4857,21.4407,21.4407,93400.0
2013-02-08 10:10:00,28.61,28.63,28.59,28.59,81600.0,21.4407,21.4557,21.4258,21.4258,81600.0
2013-02-08 10:15:00,28.59,28.64,28.59,28.62,64500.0,21.4258,21.4632,21.4258,21.4482,64500.0
2013-02-08 10:20:00,28.62,28.62,28.59,28.61,57200.0,21.4482,21.4482,21.4258,21.4407,57200.0
2013-02-08 10:25:00,28.62,28.63,28.6,28.6,84900.0,21.4482,21.4557,21.4333,21.4333,84900.0
2013-02-08 10:30:00,28.6,28.63,28.6,28.62,48700.0,21.4333,21.4557,21.4333,21.4482,48700.0
2013-02-08 10:35:00,28.62,28.67,28.61,28.67,97100.0,21.4482,21.4857,21.4407,21.4857,97100.0
2013-02-08 10:40:00,28.67,28.7,28.66,28.7,71900.0,21.4857,21.5082,21.4782,21.5082,71900.0
2013-02-08 10:45:00,28.7,28.73,28.69,28.73,123500.0,21.5082,21.5307,21.5007,21.5307,123500.0
2013-02-08 10:50:00,28.73,28.73,28.66,28.66,103100.0,21.5307,21.5307,21.4782,21.4782,103100.0
2013-02-08 10:55:00,28.66,28.68,28.64,28.67,81300.0,21.4782,21.4932,21.4632,21.4857,81300.0
2013-02-08 11:00:00,28.67,28.68,28.66,28.66,16100.0,21.4857,21.4932,21.4782,21.4782,16100.0
2013-02-08 11:05:00,28.66,28.67,28.65,28.65,32500.0,21.4782,21.4857,21.4707,21.4707,32500.0
2013-02-08 11:10:00,28.65,28.67,28.65,28.66,79500.0,21.4707,21.4857,21.4707,21.4782,79500.0
2013-02-08 11:15:00,28.65,28.66,28.64,28.65,45700.0,21.4707,21.4782,21.4632,21.4707,45700.0
2013-02-08 11:20:00,28.64,28.66,28.64,28.66,47100.0,21.4632,21.4782,21.4632,21.4782,47100.0
2013-02-08 11:25:00,28.66,28.68,28.66,28.68,32900.0,21.4782,21.4932,21.4782,21.4932,32900.0
2013-02-08 11:30:00,28.67,28.68,28.6,28.64,73900.0,21.4857,21.4932,21.4333,21.4632,73900.0
2013-02-08 11:35:00,28.64,28.66,28.62,28.62,68100.0,21.4632,21.4782,21.4482,21.4482,68100.0
2013-02-08 11:40:00,28.63,28.63,28.58,28.59,48200.0,21.4557,21.4557,21.4183,21.4258,48200.0
2013-02-08 11:45:00,28.58,28.61,28.58,28.6,97600.0,21.4183,21.4407,21.4183,21.4333,97600.0
2013-02-08 11:50:00,28.6,28.62,28.6,28.62,39000.0,21.4333,21.4482,21.4333,21.4482,39000.0
2013-02-08 11:55:00,28.62,28.63,28.6,28.6,52400.0,21.4482,21.4557,21.4333,21.4333,52400.0
2013-02-08 12:00:00,28.6,28.6,28.59,28.6,23100.0,21.4333,21.4333,21.4258,21.4333,23100.0
2013-02-08 12:05:00,28.59,28.6,28.56,28.57,33300.0,21.4258,21.4333,21.4033,21.4108,33300.0
2013-02-08 12:10:00,28.56,28.62,28.55,28.56,356100.0,21.4033,21.4482,21.3958,21.4033,356100.0
2013-02-08 12:15:00,28.55,28.59,28.55,28.56,76200.0,21.3958,21.4258,21.3958,21.4033,76200.0
2013-02-08 12:20:00,28.56,28.57,28.55,28.55,54000.0,21.4033,21.4108,21.3958,21.3958,54000.0
2013-02-08 12:25:00,28.55,28.56,28.51,28.54,60000.0,21.3958,21.4033,21.3658,21.3883,60000.0
2013-02-08 12:30:00,28.54,28.54,28.52,28.53,47400.0,21.3883,21.3883,21.3733,21.3808,47400.0
2013-02-08 12:35:00,28.53,28.55,28.51,28.54,78000.0,21.3808,21.3958,21.3658,21.3883,78000.0
2013-02-08 12:40:00,28.54,28.55,28.53,28.54,9900.0,21.3883,21.3958,21.3808,21.3883,9900.0
2013-02-08 12:45:00,28.54,28.55,28.52,28.54,53100.0,21.3883,21.3958,21.3733,21.3883,53100.0
2013-02-08 12:50:00,28.54,28.55,28.54,28.54,22100.0,21.3883,21.3958,21.3883,21.3883,22100.0
2013-02-08 12:55:00,28.54,28.55,28.54,28.55,18100.0,21.3883,21.3958,21.3883,21.3958,18100.0
2013-02-08 13:00:00,28.55,28.56,28.54,28.55,44700.0,21.3958,21.4033,21.3883,21.3958,44700.0
2013-02-08 13:05:00,28.55,28.58,28.55,28.57,76000.0,21.3958,21.4183,21.3958,21.4108,76000.0
2013-02-08 13:10:00,28.58,28.58,28.56,28.57,64600.0,21.4183,21.4183,21.4033,21.4108,64600.0
2013-02-08 13:15:00,28.57,28.57,28.55,28.57,80900.0,21.4108,21.4108,21.3958,21.4108,80900.0
2013-02-08 13:20:00,28.57,28.57,28.55,28.57,35800.0,21.4108,21.4108,21.3958,21.4108,35800.0
2013-02-08 13:25:00,28.57,28.57,28.56,28.57,25600.0,21.4108,21.4108,21.4033,21.4108,25600.0
2013-02-08 13:30:00,28.56,28.57,28.56,28.56,18700.0,21.4033,21.4108,21.4033,21.4033,18700.0
2013-02-08 13:35:00,28.55,28.56,28.53,28.53,63300.0,21.3958,21.4033,21.3808,21.3808,63300.0
2013-02-08 13:40:00,28.53,28.54,28.51,28.53,52000.0,21.3808,21.3883,21.3658,21.3808,52000.0
2013-02-08 13:45:00,28.53,28.54,28.52,28.54,38300.0,21.3808,21.3883,21.3733,21.3883,38300.0
2013-02-08 13:50:00,28.54,28.56,28.54,28.56,71300.0,21.3883,21.4033,21.3883,21.4033,71300.0
2013-02-08 13:55:00,28.56,28.57,28.55,28.57,41000.0,21.4033,21.4108,21.3958,21.4108,41000.0
2013-02-08 14:00:00,28.57,28.57,28.55,28.56,20300.0,21.4108,21.4108,21.3958,21.4033,20300.0
2013-02-08 14:05:00,28.56,28.57,28.55,28.56,270200.0,21.4033,21.4108,21.3958,21.4033,270200.0
2013-02-08 14:10:00,28.57,28.58,28.56,28.57,45200.0,21.4108,21.4183,21.4033,21.4108,45200.0
2013-02-08 14:15:00,28.57,28.58,28.57,28.58,53100.0,21.4108,21.4183,21.4108,21.4183,53100.0
2013-02-08 14:20:00,28.58,28.58,28.56,28.57,53300.0,21.4183,21.4183,21.4033,21.4108,53300.0
2013-02-08 14:25:00,28.56,28.57,28.56,28.57,23500.0,21.4033,21.4108,21.4033,21.4108,23500.0
2013-02-08 14:30:00,28.56,28.57,28.55,28.55,58300.0,21.4033,21.4108,21.3958,21.3958,58300.0
2013-02-08 14:35:00,28.55,28.59,28.55,28.59,57700.0,21.3958,21.4258,21.3958,21.4258,57700.0
2013-02-08 14:40:00,28.59,28.61,28.59,28.61,39500.0,21.4258,21.4407,21.4258,21.4407,39500.0
2013-02-08 14:45:00,28.6,28.61,28.59,28.61,60200.0,21.4333,21.4407,21.4258,21.4407,60200.0
2013-02-08 14:50:00,28.61,28.61,28.6,28.61,43500.0,21.4407,21.4407,21.4333,21.4407,43500.0
2013-02-08 14:55:00,28.61,28.63,28.6,28.63,85800.0,21.4407,21.4557,21.4333,21.4557,85800.0
2013-02-08 15:00:00,28.63,28.63,28.59,28.6,94500.0,21.4557,21.4557,21.4258,21.4333,94500.0
2013-02-08 15:05:00,28.61,28.65,28.6,28.63,131100.0,21.4407,21.4707,21.4333,21.4557,131100.0
2013-02-08 15:10:00,28.63,28.63,28.59,28.6,107800.0,21.4557,21.4557,21.4258,21.4333,107800.0
2013-02-08 15:15:00,28.6,28.6,28.57,28.58,29400.0,21.4333,21.4333,21.4108,21.4183,29400.0
2013-02-08 15:20:00,28.57,28.58,28.57,28.57,41700.0,21.4108,21.4183,21.4108,21.4108,41700.0
2013-02-08 15:25:00,28.57,28.58,28.53,28.57,95300.0,21.4108,21.4183,21.3808,21.4108,95300.0
2013-02-08 15:30:00,28.57,28.57,28.54,28.54,49200.0,21.4108,21.4108,21.3883,21.3883,49200.0
2013-02-08 15:35:00,28.54,28.55,28.52,28.52,65000.0,21.3883,21.3958,21.3733,21.3733,65000.0
2013-02-08 15:40:00,28.52,28.53,28.52,28.52,93800.0,21.3733,21.3808,21.3733,21.3733,93800.0
2013-02-08 15:45:00,28.53,28.53,28.51,28.51,119000.0,21.3808,21.3808,21.3658,21.3658,119000.0
2013-02-08 15:50:00,28.51,28.52,28.51,28.51,116100.0,21.3658,21.3733,21.3658,21.3658,116100.0
2013-02-08 15:55:00,28.51,28.55,28.51,28.54,480500.0,21.3658,21.3958,21.3658,21.3883,480500.0
2013-02-11 09:30:00,28.55,28.59,28.45,28.46,80600.0,21.3958,21.4258,21.3208,21.3283,80600.0
2013-02-11 09:35:00,28.46,28.49,28.41,28.42,313300.0,21.3283,21.3508,21.2909,21.2984,313300.0
2013-02-11 09:40:00,28.43,28.47,28.35,28.47,227000.0,21.3059,21.3358,21.2459,21.3358,227000.0
2013-02-11 09:45:00,28.47,28.51,28.47,28.51,81600.0,21.3358,21.3658,21.3358,21.3658,81600.0
2013-02-11 09:50:00,28.51,28.65,28.51,28.65,86000.0,21.3658,21.4707,21.3658,21.4707,86000.0
2013-02-11 09:55:00,28.64,28.65,28.59,28.6,136000.0,21.4632,21.4707,21.4258,21.4333,136000.0
2013-02-11 10:00:00,28.59,28.6,28.54,28.55,116000.0,21.4258,21.4333,21.3883,21.3958,116000.0
2013-02-11 10:05:00,28.55,28.61,28.55,28.59,102500.0,21.3958,21.4407,21.3958,21.4258,102500.0
2013-02-11 10:10:00,28.59,28.59,28.49,28.49,40500.0,21.4258,21.4258,21.3508,21.3508,40500.0
2013-02-11 10:15:00,28.5,28.52,28.44,28.48,75200.0,21.3583,21.3733,21.3133,21.3433,75200.0
2013-02-11 10:20:00,28.48,28.51,28.47,28.49,74700.0,21.3433,21.3658,21.3358,21.3508,74700.0
2013-02-11 10:25:00,28.48,28.52,28.48,28.52,35500.0,21.3433,21.3733,21.3433,21.3733,35500.0
2013-02-11 10:30:00,28.52,28.56,28.52,28.56,67000.0,21.3733,21.4033,21.3733,21.4033,67000.0
2013-02-11 10:35:00,28.56,28.58,28.53,28.53,60200.0,21.4033,21.4183,21.3808,21.3808,60200.0
2013-02-11 10:40:00,28.54,28.55,28.51,28.52,35900.0,21.3883,21.3958,21.3658,21.3733,35900.0
2013-02-11 10:45:00,28.53,28.56,28.49,28.51,113800.0,21.3808,21.4033,21.3508,21.3658,113800.0
2013-02-11 10:50:00,28.51,28.52,28.5,28.5,44000.0,21.3658,21.3733,21.3583,21.3583,44000.0
2013-02-11 10:55:00,28.51,28.51,28.46,28.48,81100.0,21.3658,21.3658,21.3283,21.3433,81100.0
2013-02-11 11:00:00,28.48,28.5,28.46,28.5,53500.0,21.3433,21.3583,21.3283,21.3583,53500.0
2013-02-11 11:05:00,28.5,28.5,28.48,28.49,26300.0,21.3583,21.3583,21.3433,21.3508,26300.0
2013-02-11 11:10:00,28.48,28.51,28.48,28.49,24500.0,21.3433,21.3658,21.3433,21.3508,24500.0
2013-02-11 11:15:00,28.49,28.51,28.48,28.48,45700.0,21.3508,21.3658,21.3433,21.3433,45700.0
2013-02-11 11:20:00,28.48,28.52,28.48,28.49,89200.0,21.3433,21.3733,21.3433,21.3508,89200.0
2013-02-11 11:25:00,28.49,28.51,28.47,28.48,50600.0,21.3508,21.3658,21.3358,21.3433,50600.0
2013-02-11 11:30:00,28.49,28.51,28.46,28.48,52600.0,21.3508,21.3658,21.3283,21.3433,52600.0
2013-02-11 11:35:00,28.48,28.49,28.46,28.47,39100.0,21.3433,21.3508,21.3283,21.3358,39100.0
2013-02-11 11:40:00,28.46,28.47,28.43,28.43,93100.0,21.3283,21.3358,21.3059,21.3059,93100.0
2013-02-11 11:45:00,28.44,28.46,28.43,28.45,13000.0,21.3133,21.3283,21.3059,21.3208,13000.0
2013-02-11 11:50:00,28.46,28.46,28.45,28.45,20000.0,21.3283,21.3283,21.3208,21.3208,20000.0
2013-02-11 11:55:00,28.46,28.49,28.45,28.48,52400.0,21.3283,21.3508,21.3208,21.3433,52400.0
2013-02-11 12:00:00,28.48,28.5,28.47,28.49,42100.0,21.3433,21.3583,21.3358,21.3508,42100.0
2013-02-11 12:05:00,28.49,28.52,28.49,28.52,59900.0,21.3508,21.3733,21.3508,21.3733,59900.0
2013-02-11 12:10:00,28.52,28.52,28.5,28.52,47300.0,21.3733,21.3733,21.3583,21.3733,47300.0
2013-02-11 12:15:00,28.52,28.53,28.51,28.53,20100.0,21.3733,21.3808,21.3658,21.3808,20100.0
2013-02-11 12:20:00,28.53,28.55,28.51,28.51,71100.0,21.3808,21.3958,21.3658,21.3658,71100.0
2013-02-11 12:25:00,28.52,28.53,28.51,28.51,23000.0,21.3733,21.3808,21.3658,21.3658,23000.0
2013-02-11 12:30:00,28.51,28.52,28.51,28.51,18600.0,21.3658,21.3733,21.3658,21.3658,18600.0
2013-02-11 12:35:00,28.51,28.52,28.49,28.49,22500.0,21.3658,21.3733,21.3508,21.3508,22500.0
2013-02-11 12:40:00,28.49,28.5,28.48,28.48,37700.0,21.3508,21.3583,21.3433,21.3433,37700.0
2013-02-11 12:45:00,28.48,28.5,28.48,28.5,13500.0,21.3433,21.3583,21.3433,21.3583,13500.0
2013-02-11 12:50:00,28.5,28.5,28.49,28.5,9500.0,21.3583,21.3583,21.3508,21.3583,9500.0
2013-02-11 12:55:00,28.5,28.5,28.49,28.5,20000.0,21.3583,21.3583,21.3508,21.3583,20000.0
2013-02-11 13:00:00,28.5,28.52,28.49,28.51,118900.0,21.3583,21.3733,21.3508,21.3658,118900.0
2013-02-11 13:05:00,28.52,28.52,28.5,28.51,73900.0,21.3733,21.3733,21.3583,21.3658,73900.0
2013-02-11 13:10:00,28.51,28.53,28.51,28.53,36600.0,21.3658,21.3808,21.3658,21.3808,36600.0
2013-02-11 13:15:00,28.53,28.54,28.51,28.51,68200.0,21.3808,21.3883,21.3658,21.3658,68200.0
2013-02-11 13:20:00,28.51,28.54,28.51,28.54,33200.0,21.3658,21.3883,21.3658,21.3883,33200.0
2013-02-11 13:25:00,28.54,28.55,28.53,28.54,28900.0,21.3883,21.3958,21.3808,21.3883,28900.0
2013-02-11 13:30:00,28.55,28.56,28.54,28.54,39600.0,21.3958,21.4033,21.3883,21.3883,39600.0
2013-02-11 13:35:00,28.55,28.55,28.51,28.54,74500.0,21.3958,21.3958,21.3658,21.3883,74500.0
2013-02-11 13:40:00,28.52,28.53,28.52,28.53,17500.0,21.3733,21.3808,21.3733,21.3808,17500.0
2013-02-11 13:45:00,28.52,28.53,28.48,28.48,55500.0,21.3733,21.3808,21.3433,21.3433,55500.0
2013-02-11 13:50:00,28.49,28.51,28.48,28.51,35700.0,21.3508,21.3658,21.3433,21.3658,35700.0
2013-02-11 13:55:00,28.51,28.51,28.5,28.5,12400.0,21.3658,21.3658,21.3583,21.3583,12400.0
2013-02-11 14:00:00,28.51,28.52,28.48,28.51,73600.0,21.3658,21.3733,21.3433,21.3658,73600.0
2013-02-11 14:05:00,28.51,28.52,28.5,28.51,28100.0,21.3658,21.3733,21.3583,21.3658,28100.0
2013-02-11 14:10:00,28.51,28.53,28.51,28.51,35300.0,21.3658,21.3808,21.3658,21.3658,35300.0
2013-02-11 14:15:00,28.52,28.52,28.5,28.5,26500.0,21.3733,21.3733,21.3583,21.3583,26500.0
2013-02-11 14:20:00,28.51,28.51,28.49,28.5,41100.0,21.3658,21.3658,21.3508,21.3583,41100.0
2013-02-11 14:25:00,28.49,28.51,28.49,28.51,26500.0,21.3508,21.3658,21.3508,21.3658,26500.0
2013-02-11 14:30:00,28.51,28.51,28.5,28.51,19300.0,21.3658,21.3658,21.3583,21.3658,19300.0
2013-02-11 14:35:00,28.51,28.51,28.5,28.5,45600.0,21.3658,21.3658,21.3583,21.3583,45600.0
2013-02-11 14:40:00,28.5,28.51,28.5,28.5,24100.0,21.3583,21.3658,21.3583,21.3583,24100.0
2013-02-11 14:45:00,28.5,28.51,28.5,28.5,21000.0,21.3583,21.3658,21.3583,21.3583,21000.0
2013-02-11 14:50:00,28.5,28.51,28.47,28.5,46800.0,21.3583,21.3658,21.3358,21.3583,46800.0
2013-02-11 14:55:00,28.5,28.51,28.49,28.51,31300.0,21.3583,21.3658,21.3508,21.3658,31300.0
2013-02-11 15:00:00,28.5,28.52,28.5,28.52,48900.0,21.3583,21.3733,21.3583,21.3733,48900.0
2013-02-11 15:05:00,28.52,28.52,28.48,28.5,69100.0,21.3733,21.3733,21.3433,21.3583,69100.0
2013-02-11 15:10:00,28.51,28.52,28.5,28.51,59700.0,21.3658,21.3733,21.3583,21.3658,59700.0
2013-02-11 15:15:00,28.51,28.52,28.49,28.5,64400.0,21.3658,21.3733,21.3508,21.3583,64400.0
2013-02-11 15:20:00,28.5,28.51,28.48,28.51,91500.0,21.3583,21.3658,21.3433,21.3658,91500.0
2013-02-11 15:25:00,28.51,28.53,28.5,28.53,141300.0,21.3658,21.3808,21.3583,21.3808,141300.0
2013-02-11 15:30:00,28.53,28.54,28.51,28.51,74500.0,21.3808,21.3883,21.3658,21.3658,74500.0
2013-02-11 15:35:00,28.52,28.52,28.5,28.51,79400.0,21.3733,21.3733,21.3583,21.3658,79400.0
2013-02-11 15:40:00,28.5,28.51,28.49,28.51,97900.0,21.3583,21.3658,21.3508,21.3658,97900.0
2013-02-11 15:45:00,28.51,28.51,28.5,28.5,82100.0,21.3658,21.3658,21.3583,21.3583,82100.0
2013-02-11 15:50:00,28.51,28.51,28.49,28.5,338900.0,21.3658,21.3658,21.3508,21.3583,338900.0
2013-02-11 15:55:00,28.51,28.55,28.5,28.53,286100.0,21.3658,21.3958,21.3583,21.3808,286100.0
2013-02-12 09:30:00,28.43,28.53,28.29,28.36,280200.0,21.3059,21.3808,21.2009,21.2534,280200.0
2013-02-12 09:35:00,28.36,28.4,28.36,28.38,99300.0,21.2534,21.2834,21.2534,21.2684,99300.0
2013-02-12 09:40:00,28.38,28.38,28.25,28.26,345700.0,21.2684,21.2684,21.171,21.1785,345700.0
2013-02-12 09:45:00,28.26,28.34,28.24,28.34,87900.0,21.1785,21.2384,21.1635,21.2384,87900.0
2013-02-12 09:50:00,28.34,28.48,28.34,28.47,106500.0,21.2384,21.3433,21.2384,21.3358,106500.0
2013-02-12 09:55:00,28.47,28.47,28.4,28.42,121100.0,21.3358,21.3358,21.2834,21.2984,121100.0
2013-02-12 10:00:00,28.43,28.5,28.42,28.47,141300.0,21.3059,21.3583,21.2984,21.3358,141300.0
2013-02-12 10:05:00,28.46,28.5,28.46,28.48,71100.0,21.3283,21.3583,21.3283,21.3433,71100.0
2013-02-12 10:10:00,28.48,28.49,28.46,28.48,93500.0,21.3433,21.3508,21.3283,21.3433,93500.0
2013-02-12 10:15:00,28.48,28.5,28.45,28.45,74600.0,21.3433,21.3583,21.3208,21.3208,74600.0
2013-02-12 10:20:00,28.45,28.5,28.45,28.5,54700.0,21.3208,21.3583,21.3208,21.3583,54700.0
2013-02-12 10:25:00,28.5,28.51,28.47,28.49,55000.0,21.3583,21.3658,21.3358,21.3508,55000.0
2013-02-12 10:30:00,28.49,28.5,28.46,28.48,54200.0,21.3508,21.3583,21.3283,21.3433,54200.0
2013-02-12 10:35:00,28.48,28.49,28.46,28.49,51500.0,21.3433,21.3508,21.3283,21.3508,51500.0
2013-02-12 10:40:00,28.49,28.5,28.45,28.49,81000.0,21.3508,21.3583,21.3208,21.3508,81000.0
2013-02-12 10:45:00,28.5,28.53,28.47,28.51,139900.0,21.3583,21.3808,21.3358,21.3658,139900.0
2013-02-12 10:50:00,28.52,28.52,28.5,28.51,159300.0,21.3733,21.3733,21.3583,21.3658,159300.0
2013-02-12 10:55:00,28.51,28.52,28.5,28.52,81300.0,21.3658,21.3733,21.3583,21.3733,81300.0
2013-02-12 11:00:00,28.52,28.52,28.51,28.52,26800.0,21.3733,21.3733,21.3658,21.3733,26800.0
2013-02-12 11:05:00,28.52,28.59,28.51,28.58,130100.0,21.3733,21.4258,21.3658,21.4183,130100.0
2013-02-12 11:10:00,28.58,28.63,28.58,28.6,121200.0,21.4183,21.4557,21.4183,21.4333,121200.0
2013-02-12 11:15:00,28.6,28.65,28.59,28.64,100500.0,21.4333,21.4707,21.4258,21.4632,100500.0
2013-02-12 11:20:00,28.64,28.64,28.61,28.64,99600.0,21.4632,21.4632,21.4407,21.4632,99600.0
2013-02-12 11:25:00,28.64,28.67,28.62,28.67,53100.0,21.4632,21.4857,21.4482,21.4857,53100.0
2013-02-12 11:30:00,28.67,28.67,28.63,28.65,123700.0,21.4857,21.4857,21.4557,21.4707,123700.0
2013-02-12 11:35:00,28.65,28.65,28.57,28.58,48800.0,21.4707,21.4707,21.4108,21.4183,48800.0
2013-02-12 11:40:00,28.58,28.59,28.56,28.59,34500.0,21.4183,21.4258,21.4033,21.4258,34500.0
2013-02-12 11:45:00,28.59,28.59,28.55,28.55,67800.0,21.4258,21.4258,21.3958,21.3958,67800.0
2013-02-12 11:50:00,28.55,28.56,28.54,28.55,88700.0,21.3958,21.4033,21.3883,21.3958,88700.0
2013-02-12 11:55:00,28.55,28.56,28.55,28.55,23800.0,21.3958,21.4033,21.3958,21.3958,23800.0
2013-02-12 12:00:00,28.55,28.57,28.55,28.57,16700.0,21.3958,21.4108,21.3958,21.4108,16700.0
2013-02-12 12:05:00,28.57,28.58,28.56,28.57,48200.0,21.4108,21.4183,21.4033,21.4108,48200.0
2013-02-12 12:10:00,28.56,28.59,28.56,28.59,41400.0,21.4033,21.4258,21.4033,21.4258,41400.0
2013-02-12 12:15:00,28.59,28.61,28.58,28.61,60600.0,21.4258,21.4407,21.4183,21.4407,60600.0
2013-02-12 12:20:00,28.6,28.62,28.6,28.62,21300.0,21.4333,21.4482,21.4333,21.4482,21300.0
2013-02-12 12:25:00,28.62,28.63,28.61,28.62,59200.0,21.4482,21.4557,21.4407,21.4482,59200.0
2013-02-12 12:30:00,28.63,28.64,28.62,28.64,18200.0,21.4557,21.4632,21.4482,21.4632,18200.0
2013-02-12 12:35:00,28.64,28.67,28.63,28.66,59500.0,21.4632,21.4857,21.4557,21.4782,59500.0
2013-02-12 12:40:00,28.66,28.67,28.64,28.66,73800.0,21.4782,21.4857,21.4632,21.4782,73800.0
2013-02-12 12:45:00,28.65,28.67,28.65,28.67,61900.0,21.4707,21.4857,21.4707,21.4857,61900.0
2013-02-12 12:50:00,28.66,28.72,28.66,28.71,91100.0,21.4782,21.5232,21.4782,21.5157,91100.0
2013-02-12 12:55:00,28.72,28.72,28.71,28.72,43600.0,21.5232,21.5232,21.5157,21.5232,43600.0
2013-02-12 13:00:00,28.71,28.74,28.71,28.73,61900.0,21.5157,21.5382,21.5157,21.5307,61900.0
2013-02-12 13:05:00,28.73,28.75,28.73,28.74,73900.0,21.5307,21.5457,21.5307,21.5382,73900.0
2013-02-12 13:10:00,28.74,28.75,28.71,28.71,113400.0,21.5382,21.5457,21.5157,21.5157,113400.0
2013-02-12 13:15:00,28.71,28.72,28.69,28.69,46900.0,21.5157,21.5232,21.5007,21.5007,46900.0
2013-02-12 13:20:00,28.7,28.71,28.69,28.69,59500.0,21.5082,21.5157,21.5007,21.5007,59500.0
2013-02-12 13:25:00,28.7,28.7,28.69,28.69,24700.0,21.5082,21.5082,21.5007,21.5007,24700.0
2013-02-12 13:30:00,28.7,28.7,28.69,28.7,29300.0,21.5082,21.5082,21.5007,21.5082,29300.0
2013-02-12 13:35:00,28.7,28.7,28.69,28.7,22900.0,21.5082,21.5082,21.5007,21.5082,22900.0
2013-02-12 13:40:00,28.7,28.74,28.69,28.73,70000.0,21.5082,21.5382,21.5007,21.5307,70000.0
2013-02-12 13:45:00,28.74,28.75,28.73,28.73,87900.0,21.5382,21.5457,21.5307,21.5307,87900.0
2013-02-12 13:50:00,28.73,28.74,28.73,28.73,56700.0,21.5307,21.5382,21.5307,21.5307,56700.0
2013-02-12 13:55:00,28.74,28.74,28.73,28.74,69700.0,21.5382,21.5382,21.5307,21.5382,69700.0
2013-02-12 14:00:00,28.73,28.74,28.73,28.73,30200.0,21.5307,21.5382,21.5307,21.5307,30200.0
2013-02-12 14:05:00,28.73,28.74,28.73,28.74,32000.0,21.5307,21.5382,21.5307,21.5382,32000.0
2013-02-12 14:10:00,28.74,28.74,28.64,28.66,143300.0,21.5382,21.5382,21.4632,21.4782,143300.0
2013-02-12 14:15:00,28.67,28.67,28.64,28.64,31200.0,21.4857,21.4857,21.4632,21.4632,31200.0
2013-02-12 14:20:00,28.65,28.65,28.64,28.64,34300.0,21.4707,21.4707,21.4632,21.4632,34300.0
2013-02-12 14:25:00,28.64,28.65,28.64,28.65,36800.0,21.4632,21.4707,21.4632,21.4707,36800.0
2013-02-12 14:30:00,28.65,28.65,28.64,28.65,38400.0,21.4707,21.4707,21.4632,21.4707,38400.0
2013-02-12 14:35:00,28.65,28.65,28.64,28.64,31900.0,21.4707,21.4707,21.4632,21.4632,31900.0
2013-02-12 14:40:00,28.64,28.7,28.64,28.69,157900.0,21.4632,21.5082,21.4632,21.5007,157900.0
2013-02-12 14:45:00,28.69,28.7,28.69,28.69,26300.0,21.5007,21.5082,21.5007,21.5007,26300.0
2013-02-12 14:50:00,28.7,28.7,28.68,28.69,93800.0,21.5082,21.5082,21.4932,21.5007,93800.0
2013-02-12 14:55:00,28.7,28.7,28.68,28.68,50800.0,21.5082,21.5082,21.4932,21.4932,50800.0
2013-02-12 15:00:00,28.69,28.69,28.68,28.69,87400.0,21.5007,21.5007,21.4932,21.5007,87400.0
2013-02-12 15:05:00,28.68,28.74,28.68,28.71,118900.0,21.4932,21.5382,21.4932,21.5157,118900.0
2013-02-12 15:10:00,28.71,28.72,28.71,28.71,39400.0,21.5157,21.5232,21.5157,21.5157,39400.0
2013-02-12 15:15:00,28.71,28.72,28.64,28.64,80900.0,21.5157,21.5232,21.4632,21.4632,80900.0
2013-02-12 15:20:00,28.64,28.65,28.63,28.63,75600.0,21.4632,21.4707,21.4557,21.4557,75600.0
2013-02-12 15:25:00,28.63,28.64,28.58,28.58,132900.0,21.4557,21.4632,21.4183,21.4183,132900.0
2013-02-12 15:30:00,28.57,28.59,28.57,28.59,68600.0,21.4108,21.4258,21.4108,21.4258,68600.0
2013-02-12 15:35:00,28.58,28.63,28.58,28.63,129600.0,21.4183,21.4557,21.4183,21.4557,129600.0
2013-02-12 15:40:00,28.63,28.63,28.6,28.6,78800.0,21.4557,21.4557,21.4333,21.4333,78800.0
2013-02-12 15:45:00,28.6,28.6,28.56,28.59,158800.0,21.4333,21.4333,21.4033,21.4258,158800.0
2013-02-12 15:50:00,28.59,28.63,28.57,28.57,295400.0,21.4258,21.4557,21.4108,21.4108,295400.0
2013-02-12 15:55:00,28.57,28.57,28.54,28.56,307800.0,21.4108,21.4108,21.3883,21.4033,307800.0
2013-02-13 09:30:00,28.75,28.81,28.61,28.74,232900.0,21.5457,21.5906,21.4407,21.5382,232900.0
2013-02-13 09:35:00,28.75,28.84,28.72,28.77,149600.0,21.5457,21.6131,21.5232,21.5607,149600.0
2013-02-13 09:40:00,28.77,28.82,28.75,28.8,117300.0,21.5607,21.5981,21.5457,21.5831,117300.0
2013-02-13 09:45:00,28.8,28.85,28.77,28.84,136600.0,21.5831,21.6206,21.5607,21.6131,136600.0
2013-02-13 09:50:00,28.84,28.86,28.82,28.83,99200.0,21.6131,21.6281,21.5981,21.6056,99200.0
2013-02-13 09:55:00,28.82,28.87,28.79,28.8,309600.0,21.5981,21.6356,21.5756,21.5831,309600.0
2013-02-13 10:00:00,28.81,28.86,28.8,28.81,114500.0,21.5906,21.6281,21.5831,21.5906,114500.0
2013-02-13 10:05:00,28.81,28.85,28.8,28.83,86300.0,21.5906,21.6206,21.5831,21.6056,86300.0
2013-02-13 10:10:00,28.84,28.84,28.83,28.83,74300.0,21.6131,21.6131,21.6056,21.6056,74300.0
2013-02-13 10:15:00,28.84,28.84,28.8,28.8,80600.0,21.6131,21.6131,21.5831,21.5831,80600.0
2013-02-13 10:20:00,28.81,28.83,28.8,28.8,72100.0,21.5906,21.6056,21.5831,21.5831,72100.0
2013-02-13 10:25:00,28.8,28.81,28.68,28.69,133400.0,21.5831,21.5906,21.4932,21.5007,133400.0
2013-02-13 10:30:00,28.69,28.71,28.66,28.7,210400.0,21.5007,21.5157,21.4782,21.5082,210400.0
2013-02-13 10:35:00,28.69,28.7,28.66,28.66,56000.0,21.5007,21.5082,21.4782,21.4782,56000.0
2013-02-13 10:40:00,28.66,28.68,28.65,28.65,52900.0,21.4782,21.4932,21.4707,21.4707,52900.0
2013-02-13 10:45:00,28.65,28.65,28.55,28.55,144900.0,21.4707,21.4707,21.3958,21.3958,144900.0
2013-02-13 10:50:00,28.55,28.56,28.52,28.53,160200.0,21.3958,21.4033,21.3733,21.3808,160200.0
2013-02-13 10:55:00,28.53,28.57,28.51,28.57,110400.0,21.3808,21.4108,21.3658,21.4108,110400.0
2013-02-13 11:00:00,28.57,28.61,28.56,28.61,135300.0,21.4108,21.4407,21.4033,21.4407,135300.0
2013-02-13 11:05:00,28.61,28.63,28.58,28.62,122200.0,21.4407,21.4557,21.4183,21.4482,122200.0
2013-02-13 11:10:00,28.62,28.62,28.6,28.62,83200.0,21.4482,21.4482,21.4333,21.4482,83200.0
2013-02-13 11:15:00,28.62,28.62,28.52,28.53,68100.0,21.4482,21.4482,21.3733,21.3808,68100.0
2013-02-13 11:20:00,28.52,28.52,28.49,28.5,106700.0,21.3733,21.3733,21.3508,21.3583,106700.0
2013-02-13 11:25:00,28.49,28.52,28.44,28.44,131600.0,21.3508,21.3733,21.3133,21.3133,131600.0
2013-02-13 11:30:00,28.44,28.5,28.44,28.5,52600.0,21.3133,21.3583,21.3133,21.3583,52600.0
2013-02-13 11:35:00,28.49,28.52,28.49,28.52,51000.0,21.3508,21.3733,21.3508,21.3733,51000.0
2013-02-13 11:40:00,28.53,28.53,28.52,28.53,11800.0,21.3808,21.3808,21.3733,21.3808,11800.0
2013-02-13 11:45:00,28.53,28.53,28.52,28.53,35300.0,21.3808,21.3808,21.3733,21.3808,35300.0
2013-02-13 11:50:00,28.52,28.56,28.51,28.55,123700.0,21.3733,21.4033,21.3658,21.3958,123700.0
2013-02-13 11:55:00,28.55,28.58,28.55,28.58,52200.0,21.3958,21.4183,21.3958,21.4183,52200.0
2013-02-13 12:00:00,28.58,28.6,28.58,28.6,14600.0,21.4183,21.4333,21.4183,21.4333,14600.0
2013-02-13 12:05:00,28.59,28.6,28.59,28.59,46700.0,21.4258,21.4333,21.4258,21.4258,46700.0
2013-02-13 12:10:00,28.59,28.62,28.59,28.61,76000.0,21.4258,21.4482,21.4258,21.4407,76000.0
2013-02-13 12:15:00,28.61,28.61,28.59,28.6,46000.0,21.4407,21.4407,21.4258,21.4333,46000.0
2013-02-13 12:20:00,28.6,28.61,28.56,28.56,35100.0,21.4333,21.4407,21.4033,21.4033,35100.0
2013-02-13 12:25:00,28.56,28.57,28.56,28.56,87700.0,21.4033,21.4108,21.4033,21.4033,87700.0
2013-02-13 12:30:00,28.56,28.57,28.55,28.57,64700.0,21.4033,21.4108,21.3958,21.4108,64700.0
2013-02-13 12:35:00,28.56,28.58,28.55,28.55,116400.0,21.4033,21.4183,21.3958,21.3958,116400.0
2013-02-13 12:40:00,28.56,28.57,28.55,28.57,26500.0,21.4033,21.4108,21.3958,21.4108,26500.0
2013-02-13 12:45:00,28.56,28.63,28.56,28.62,160400.0,21.4033,21.4557,21.4033,21.4482,160400.0
2013-02-13 12:50:00,28.63,28.66,28.62,28.65,35600.0,21.4557,21.4782,21.4482,21.4707,35600.0
2013-02-13 12:55:00,28.66,28.67,28.65,28.67,19900.0,21.4782,21.4857,21.4707,21.4857,19900.0
2013-02-13 13:00:00,28.66,28.67,28.66,28.66,67400.0,21.4782,21.4857,21.4782,21.4782,67400.0
2013-02-13 13:05:00,28.66,28.67,28.64,28.64,63200.0,21.4782,21.4857,21.4632,21.4632,63200.0
2013-02-13 13:10:00,28.64,28.65,28.62,28.63,64200.0,21.4632,21.4707,21.4482,21.4557,64200.0
2013-02-13 13:15:00,28.63,28.64,28.62,28.62,101300.0,21.4557,21.4632,21.4482,21.4482,101300.0
2013-02-13 13:20:00,28.63,28.63,28.62,28.62,103800.0,21.4557,21.4557,21.4482,21.4482,103800.0
2013-02-13 13:25:00,28.63,28.63,28.62,28.63,35000.0,21.4557,21.4557,21.4482,21.4557,35000.0
2013-02-13 13:30:00,28.62,28.63,28.59,28.61,90900.0,21.4482,21.4557,21.4258,21.4407,90900.0
2013-02-13 13:35:00,28.6,28.63,28.59,28.63,106800.0,21.4333,21.4557,21.4258,21.4557,106800.0
2013-02-13 13:40:00,28.63,28.64,28.59,28.6,126400.0,21.4557,21.4632,21.4258,21.4333,126400.0
2013-02-13 13:45:00,28.61,28.63,28.6,28.61,81800.0,21.4407,21.4557,21.4333,21.4407,81800.0
2013-02-13 13:50:00,28.61,28.62,28.6,28.62,29000.0,21.4407,21.4482,21.4333,21.4482,29000.0
2013-02-13 13:55:00,28.62,28.63,28.61,28.62,54000.0,21.4482,21.4557,21.4407,21.4482,54000.0
2013-02-13 14:00:00,28.62,28.62,28.61,28.62,44100.0,21.4482,21.4482,21.4407,21.4482,44100.0
2013-02-13 14:05:00,28.62,28.63,28.59,28.6,81800.0,21.4482,21.4557,21.4258,21.4333,81800.0
2013-02-13 14:10:00,28.6,28.61,28.59,28.61,48000.0,21.4333,21.4407,21.4258,21.4407,48000.0
2013-02-13 14:15:00,28.6,28.61,28.59,28.6,40800.0,21.4333,21.4407,21.4258,21.4333,40800.0
2013-02-13 14:20:00,28.6,28.6,28.57,28.58,67200.0,21.4333,21.4333,21.4108,21.4183,67200.0
2013-02-13 14:25:00,28.58,28.6,28.57,28.6,46700.0,21.4183,21.4333,21.4108,21.4333,46700.0
2013-02-13 14:30:00,28.6,28.6,28.57,28.57,72900.0,21.4333,21.4333,21.4108,21.4108,72900.0
2013-02-13 14:35:00,28.56,28.6,28.56,28.58,90300.0,21.4033,21.4333,21.4033,21.4183,90300.0
2013-02-13 14:40:00,28.59,28.59,28.56,28.58,60000.0,21.4258,21.4258,21.4033,21.4183,60000.0
2013-02-13 14:45:00,28.58,28.6,28.58,28.59,83700.0,21.4183,21.4333,21.4183,21.4258,83700.0
2013-02-13 14:50:00,28.6,28.6,28.58,28.58,33200.0,21.4333,21.4333,21.4183,21.4183,33200.0
2013-02-13 14:55:00,28.59,28.61,28.57,28.6,94500.0,21.4258,21.4407,21.4108,21.4333,94500.0
2013-02-13 15:00:00,28.6,28.61,28.59,28.61,188900.0,21.4333,21.4407,21.4258,21.4407,188900.0
2013-02-13 15:05:00,28.61,28.62,28.6,28.62,84000.0,21.4407,21.4482,21.4333,21.4482,84000.0
2013-02-13 15:10:00,28.62,28.62,28.61,28.62,88500.0,21.4482,21.4482,21.4407,21.4482,88500.0
2013-02-13 15:15:00,28.61,28.64,28.61,28.64,72000.0,21.4407,21.4632,21.4407,21.4632,72000.0
2013-02-13 15:20:00,28.64,28.75,28.64,28.72,360400.0,21.4632,21.5457,21.4632,21.5232,360400.0
2013-02-13 15:25:00,28.71,28.72,28.69,28.7,104500.0,21.5157,21.5232,21.5007,21.5082,104500.0
2013-02-13 15:30:00,28.7,28.74,28.69,28.73,335600.0,21.5082,21.5382,21.5007,21.5307,335600.0
2013-02-13 15:35:00,28.73,28.73,28.65,28.67,475200.0,21.5307,21.5307,21.4707,21.4857,475200.0
2013-02-13 15:40:00,28.67,28.7,28.67,28.68,156800.0,21.4857,21.5082,21.4857,21.4932,156800.0
2013-02-13 15:45:00,28.68,28.69,28.64,28.64,313100.0,21.4932,21.5007,21.4632,21.4632,313100.0
2013-02-13 15:50:00,28.64,28.68,28.64,28.65,357500.0,21.4632,21.4932,21.4632,21.4707,357500.0
2013-02-13 15:55:00,28.65,28.72,28.62,28.68,558200.0,21.4707,21.5232,21.4482,21.4932,558200.0
2013-02-14 09:30:00,28.74,29.08,28.65,28.94,681500.0,21.5382,21.793,21.4707,21.6881,681500.0
2013-02-14 09:35:00,28.95,29.19,28.94,29.15,537300.0,21.6955,21.8754,21.6881,21.8454,537300.0
2013-02-14 09:40:00,29.15,29.36,29.09,29.19,919100.0,21.8454,22.0028,21.8005,21.8754,919100.0
2013-02-14 09:45:00,29.2,29.23,29.15,29.17,500200.0,21.8829,21.9054,21.8454,21.8604,500200.0
2013-02-14 09:50:00,29.16,29.17,29.07,29.12,372600.0,21.8529,21.8604,21.7855,21.8229,372600.0
2013-02-14 09:55:00,29.13,29.13,29.05,29.06,192200.0,21.8304,21.8304,21.7705,21.778,192200.0
2013-02-14 10:00:00,29.05,29.1,28.93,28.94,207000.0,21.7705,21.808,21.6806,21.6881,207000.0
2013-02-14 10:05:00,28.94,28.97,28.69,28.7,396400.0,21.6881,21.7105,21.5007,21.5082,396400.0
2013-02-14 10:10:00,28.69,28.86,28.69,28.83,216000.0,21.5007,21.6281,21.5007,21.6056,216000.0
2013-02-14 10:15:00,28.83,28.9,28.75,28.89,406600.0,21.6056,21.6581,21.5457,21.6506,406600.0
2013-02-14 10:20:00,28.9,28.92,28.86,28.88,272900.0,21.6581,21.6731,21.6281,21.6431,272900.0
2013-02-14 10:25:00,28.88,28.89,28.52,28.67,358600.0,21.6431,21.6506,21.3733,21.4857,358600.0
2013-02-14 10:30:00,28.67,28.69,28.53,28.68,153200.0,21.4857,21.5007,21.3808,21.4932,153200.0
2013-02-14 10:35:00,28.68,28.7,28.66,28.68,103300.0,21.4932,21.5082,21.4782,21.4932,103300.0
2013-02-14 10:40:00,28.67,28.72,28.6,28.6,109600.0,21.4857,21.5232,21.4333,21.4333,109600.0
2013-02-14 10:45:00,28.6,28.64,28.57,28.59,472700.0,21.4333,21.4632,21.4108,21.4258,472700.0
2013-02-14 10:50:00,28.6,28.6,28.44,28.59,327800.0,21.4333,21.4333,21.3133,21.4258,327800.0
2013-02-14 10:55:00,28.59,28.69,28.59,28.66,234900.0,21.4258,21.5007,21.4258,21.4782,234900.0
2013-02-14 11:00:00,28.66,28.67,28.31,28.37,303500.0,21.4782,21.4857,21.2159,21.2609,303500.0
2013-02-14 11:05:00,28.37,28.43,28.31,28.4,185600.0,21.2609,21.3059,21.2159,21.2834,185600.0
2013-02-14 11:10:00,28.41,28.42,28.38,28.41,125800.0,21.2909,21.2984,21.2684,21.2909,125800.0
2013-02-14 11:15:00,28.38,28.4,28.13,28.14,352400.0,21.2684,21.2834,21.081,21.0885,352400.0
2013-02-14 11:20:00,28.14,28.16,28.11,28.16,300800.0,21.0885,21.1035,21.066,21.1035,300800.0
2013-02-14 11:25:00,28.15,28.25,28.13,28.22,369700.0,21.096,21.171,21.081,21.1485,369700.0
2013-02-14 11:30:00,28.22,28.23,28.16,28.19,164700.0,21.1485,21.156,21.1035,21.126,164700.0
2013-02-14 11:35:00,28.19,28.27,28.18,28.25,78300.0,21.126,21.1859,21.1185,21.171,78300.0
2013-02-14 11:40:00,28.24,28.28,28.18,28.19,118100.0,21.1635,21.1934,21.1185,21.126,118100.0
2013-02-14 11:45:00,28.19,28.22,28.18,28.22,114700.0,21.126,21.1485,21.1185,21.1485,114700.0
2013-02-14 11:50:00,28.23,28.26,28.22,28.26,64600.0,21.156,21.1785,21.1485,21.1785,64600.0
2013-02-14 11:55:00,28.26,28.28,28.23,28.25,157400.0,21.1785,21.1934,21.156,21.171,157400.0
2013-02-14 12:00:00,28.24,28.3,28.24,28.29,105100.0,21.1635,21.2084,21.1635,21.2009,105100.0
2013-02-14 12:05:00,28.29,28.3,28.27,28.27,45800.0,21.2009,21.2084,21.1859,21.1859,45800.0
2013-02-14 12:10:00,28.27,28.27,28.19,28.2,145400.0,21.1859,21.1859,21.126,21.1335,145400.0
2013-02-14 12:15:00,28.2,28.2,28.19,28.2,178900.0,21.1335,21.1335,21.126,21.1335,178900.0
2013-02-14 12:20:00,28.19,28.2,28.1,28.11,221400.0,21.126,21.1335,21.0585,21.066,221400.0
2013-02-14 12:25:00,28.11,28.12,27.96,28.08,385800.0,21.066,21.0735,20.9536,21.0436,385800.0
2013-02-14 12:30:00,28.08,28.08,27.76,27.88,628100.0,21.0436,21.0436,20.8037,20.8937,628100.0
2013-02-14 12:35:00,27.88,28.05,27.85,27.96,300400.0,20.8937,21.0211,20.8712,20.9536,300400.0
2013-02-14 12:40:00,27.95,27.97,27.92,27.92,138700.0,20.9461,20.9611,20.9237,20.9237,138700.0
2013-02-14 12:45:00,27.92,27.96,27.92,27.95,86400.0,20.9237,20.9536,20.9237,20.9461,86400.0
2013-02-14 12:50:00,27.95,27.97,27.88,27.96,204600.0,20.9461,20.9611,20.8937,20.9536,204600.0
2013-02-14 12:55:00,27.96,27.96,27.92,27.93,49200.0,20.9536,20.9536,20.9237,20.9311,49200.0
2013-02-14 13:00:00,27.94,27.94,27.91,27.93,48100.0,20.9386,20.9386,20.9162,20.9311,48100.0
2013-02-14 13:05:00,27.93,27.93,27.9,27.91,121800.0,20.9311,20.9311,20.9087,20.9162,121800.0
2013-02-14 13:10:00,27.91,27.94,27.86,27.88,135100.0,20.9162,20.9386,20.8787,20.8937,135100.0
2013-02-14 13:15:00,27.87,27.96,27.86,27.92,167400.0,20.8862,20.9536,20.8787,20.9237,167400.0
2013-02-14 13:20:00,27.93,27.99,27.92,27.95,117200.0,20.9311,20.9761,20.9237,20.9461,117200.0
2013-02-14 13:25:00,27.95,27.95,27.91,27.91,85900.0,20.9461,20.9461,20.9162,20.9162,85900.0
2013-02-14 13:30:00,27.91,28.0,27.91,28.0,250700.0,20.9162,20.9836,20.9162,20.9836,250700.0
2013-02-14 13:35:00,28.0,28.0,27.93,27.93,109400.0,20.9836,20.9836,20.9311,20.9311,109400.0
2013-02-14 13:40:00,27.94,27.94,27.86,27.89,160200.0,20.9386,20.9386,20.8787,20.9012,160200.0
2013-02-14 13:45:00,27.9,27.94,27.88,27.89,71500.0,20.9087,20.9386,20.8937,20.9012,71500.0
2013-02-14 13:50:00,27.89,27.94,27.86,27.94,123800.0,20.9012,20.9386,20.8787,20.9386,123800.0
2013-02-14 13:55:00,27.94,27.96,27.89,27.89,212600.0,20.9386,20.9536,20.9012,20.9012,212600.0
2013-02-14 14:00:00,27.89,27.96,27.89,27.9,124400.0,20.9012,20.9536,20.9012,20.9087,124400.0
2013-02-14 14:05:00,27.9,27.94,27.89,27.92,182100.0,20.9087,20.9386,20.9012,20.9237,182100.0
2013-02-14 14:10:00,27.92,27.94,27.85,27.85,138500.0,20.9237,20.9386,20.8712,20.8712,138500.0
2013-02-14 14:15:00,27.85,27.86,27.75,27.86,311000.0,20.8712,20.8787,20.7962,20.8787,311000.0
2013-02-14 14:20:00,27.86,27.86,27.71,27.75,216800.0,20.8787,20.8787,20.7663,20.7962,216800.0
2013-02-14 14:25:00,27.75,27.77,27.73,27.75,198400.0,20.7962,20.8112,20.7813,20.7962,198400.0
2013-02-14 14:30:00,27.75,27.88,27.74,27.8,191300.0,20.7962,20.8937,20.7888,20.8337,191300.0
2013-02-14 14:35:00,27.8,27.9,27.8,27.87,133200.0,20.8337,20.9087,20.8337,20.8862,133200.0
2013-02-14 14:40:00,27.87,27.88,27.86,27.87,61400.0,20.8862,20.8937,20.8787,20.8862,61400.0
2013-02-14 14:45:00,27.88,27.89,27.87,27.88,91100.0,20.8937,20.9012,20.8862,20.8937,91100.0
2013-02-14 14:50:00,27.88,27.91,27.88,27.89,138900.0,20.8937,20.9162,20.8937,20.9012,138900.0
2013-02-14 14:55:00,27.89,27.89,27.83,27.83,176200.0,20.9012,20.9012,20.8562,20.8562,176200.0
2013-02-14 15:00:00,27.83,27.85,27.82,27.83,171400.0,20.8562,20.8712,20.8487,20.8562,171400.0
2013-02-14 15:05:00,27.82,27.84,27.82,27.84,162100.0,20.8487,20.8637,20.8487,20.8637,162100.0
2013-02-14 15:10:00,27.84,27.88,27.83,27.87,81400.0,20.8637,20.8937,20.8562,20.8862,81400.0
2013-02-14 15:15:00,27.88,27.89,27.85,27.86,111000.0,20.8937,20.9012,20.8712,20.8787,111000.0
2013-02-14 15:20:00,27.86,27.87,27.78,27.79,391800.0,20.8787,20.8862,20.8187,20.8262,391800.0
2013-02-14 15:25:00,27.79,27.81,27.77,27.8,171500.0,20.8262,20.8412,20.8112,20.8337,171500.0
2013-02-14 15:30:00,27.81,27.85,27.8,27.82,215500.0,20.8412,20.8712,20.8337,20.8487,215500.0
2013-02-14 15:35:00,27.82,27.82,27.77,27.79,253600.0,20.8487,20.8487,20.8112,20.8262,253600.0
2013-02-14 15:40:00,27.79,27.8,27.68,27.68,361200.0,20.8262,20.8337,20.7438,20.7438,361200.0
2013-02-14 15:45:00,27.69,27.75,27.67,27.71,431100.0,20.7513,20.7962,20.7363,20.7663,431100.0
2013-02-14 15:50:00,27.71,27.75,27.68,27.75,369100.0,20.7663,20.7962,20.7438,20.7962,369100.0
2013-02-14 15:55:00,27.74,27.81,27.71,27.72,691500.0,20.7888,20.8412,20.7663,20.7738,691500.0
2013-02-15 09:30:00,27.66,27.8,27.56,27.79,387600.0,20.7288,20.8337,20.6539,20.8262,387600.0
2013-02-15 09:35:00,27.8,27.83,27.68,27.75,206800.0,20.8337,20.8562,20.7438,20.7962,206800.0
2013-02-15 09:40:00,27.75,27.75,27.53,27.59,236800.0,20.7962,20.7962,20.6314,20.6763,236800.0
2013-02-15 09:45:00,27.59,27.73,27.56,27.6,140400.0,20.6763,20.7813,20.6539,20.6838,140400.0
2013-02-15 09:50:00,27.6,27.61,27.54,27.55,156000.0,20.6838,20.6913,20.6389,20.6464,156000.0
2013-02-15 09:55:00,27.56,27.56,27.5,27.51,261800.0,20.6539,20.6539,20.6089,20.6164,261800.0
2013-02-15 10:00:00,27.51,27.52,27.4,27.43,543900.0,20.6164,20.6239,20.534,20.5564,543900.0
2013-02-15 10:05:00,27.43,27.44,27.35,27.39,305800.0,20.5564,20.5639,20.4965,20.5265,305800.0
2013-02-15 10:10:00,27.39,27.41,27.35,27.37,227700.0,20.5265,20.5414,20.4965,20.5115,227700.0
2013-02-15 10:15:00,27.38,27.39,27.29,27.31,368700.0,20.519,20.5265,20.4515,20.4665,368700.0
2013-02-15 10:20:00,27.31,27.31,27.25,27.27,323400.0,20.4665,20.4665,20.4215,20.4365,323400.0
2013-02-15 10:25:00,27.27,27.27,27.22,27.24,307700.0,20.4365,20.4365,20.3991,20.414,307700.0
2013-02-15 10:30:00,27.24,27.44,27.22,27.44,199600.0,20.414,20.5639,20.3991,20.5639,199600.0
2013-02-15 10:35:00,27.45,27.57,27.44,27.57,361000.0,20.5714,20.6614,20.5639,20.6614,361000.0
2013-02-15 10:40:00,27.56,27.64,27.55,27.64,175800.0,20.6539,20.7138,20.6464,20.7138,175800.0
2013-02-15 10:45:00,27.64,27.76,27.64,27.76,235000.0,20.7138,20.8037,20.7138,20.8037,235000.0
2013-02-15 10:50:00,27.75,27.75,27.66,27.67,125800.0,20.7962,20.7962,20.7288,20.7363,125800.0
2013-02-15 10:55:00,27.67,27.67,27.59,27.6,130600.0,20.7363,20.7363,20.6763,20.6838,130600.0
2013-02-15 11:00:00,27.6,27.61,27.59,27.61,116300.0,20.6838,20.6913,20.6763,20.6913,116300.0
2013-02-15 11:05:00,27.61,27.69,27.58,27.68,189200.0,20.6913,20.7513,20.6688,20.7438,189200.0
2013-02-15 11:10:00,27.67,27.67,27.6,27.6,72400.0,20.7363,20.7363,20.6838,20.6838,72400.0
2013-02-15 11:15:00,27.6,27.65,27.6,27.61,88800.0,20.6838,20.7213,20.6838,20.6913,88800.0
2013-02-15 11:20:00,27.61,27.71,27.6,27.68,130600.0,20.6913,20.7663,20.6838,20.7438,130600.0
2013-02-15 11:25:00,27.68,27.77,27.68,27.76,203600.0,20.7438,20.8112,20.7438,20.8037,203600.0
2013-02-15 11:30:00,27.76,27.76,27.63,27.73,114900.0,20.8037,20.8037,20.7063,20.7813,114900.0
2013-02-15 11:35:00,27.73,27.73,27.63,27.65,319400.0,20.7813,20.7813,20.7063,20.7213,319400.0
2013-02-15 11:40:00,27.65,27.67,27.64,27.66,110300.0,20.7213,20.7363,20.7138,20.7288,110300.0
2013-02-15 11:45:00,27.66,27.73,27.65,27.72,106500.0,20.7288,20.7813,20.7213,20.7738,106500.0
2013-02-15 11:50:00,27.71,27.82,27.71,27.81,176400.0,20.7663,20.8487,20.7663,20.8412,176400.0
2013-02-15 11:55:00,27.82,27.84,27.78,27.79,119300.0,20.8487,20.8637,20.8187,20.8262,119300.0
2013-02-15 12:00:00,27.79,27.87,27.78,27.82,119000.0,20.8262,20.8862,20.8187,20.8487,119000.0
2013-02-15 12:05:00,27.82,27.84,27.78,27.8,61800.0,20.8487,20.8637,20.8187,20.8337,61800.0
2013-02-15 12:10:00,27.8,27.86,27.78,27.79,125800.0,20.8337,20.8787,20.8187,20.8262,125800.0
2013-02-15 12:15:00,27.79,27.83,27.75,27.83,59600.0,20.8262,20.8562,20.7962,20.8562,59600.0
2013-02-15 12:20:00,27.83,27.85,27.81,27.82,347700.0,20.8562,20.8712,20.8412,20.8487,347700.0
2013-02-15 12:25:00,27.81,27.84,27.81,27.84,20000.0,20.8412,20.8637,20.8412,20.8637,20000.0
2013-02-15 12:30:00,27.84,27.88,27.81,27.86,115400.0,20.8637,20.8937,20.8412,20.8787,115400.0
2013-02-15 12:35:00,27.86,27.89,27.85,27.89,94700.0,20.8787,20.9012,20.8712,20.9012,94700.0
2013-02-15 12:40:00,27.89,27.89,27.86,27.86,96300.0,20.9012,20.9012,20.8787,20.8787,96300.0
2013-02-15 12:45:00,27.86,27.87,27.86,27.87,21000.0,20.8787,20.8862,20.8787,20.8862,21000.0
2013-02-15 12:50:00,27.87,27.92,27.86,27.89,97800.0,20.8862,20.9237,20.8787,20.9012,97800.0
2013-02-15 12:55:00,27.89,27.9,27.88,27.9,50500.0,20.9012,20.9087,20.8937,20.9087,50500.0
2013-02-15 13:00:00,27.9,27.9,27.89,27.89,49200.0,20.9087,20.9087,20.9012,20.9012,49200.0
2013-02-15 13:05:00,27.89,27.9,27.85,27.86,121300.0,20.9012,20.9087,20.8712,20.8787,121300.0
2013-02-15 13:10:00,27.86,27.87,27.81,27.83,102100.0,20.8787,20.8862,20.8412,20.8562,102100.0
2013-02-15 13:15:00,27.83,27.87,27.82,27.87,47600.0,20.8562,20.8862,20.8487,20.8862,47600.0
2013-02-15 13:20:00,27.87,27.88,27.84,27.86,223300.0,20.8862,20.8937,20.8637,20.8787,223300.0
2013-02-15 13:25:00,27.86,27.86,27.84,27.84,49900.0,20.8787,20.8787,20.8637,20.8637,49900.0
2013-02-15 13:30:00,27.85,27.87,27.84,27.86,57600.0,20.8712,20.8862,20.8637,20.8787,57600.0
2013-02-15 13:35:00,27.86,27.87,27.84,27.84,29000.0,20.8787,20.8862,20.8637,20.8637,29000.0
2013-02-15 13:40:00,27.85,27.86,27.84,27.86,26300.0,20.8712,20.8787,20.8637,20.8787,26300.0
2013-02-15 13:45:00,27.86,27.86,27.85,27.86,38300.0,20.8787,20.8787,20.8712,20.8787,38300.0
2013-02-15 13:50:00,27.86,27.87,27.86,27.86,38000.0,20.8787,20.8862,20.8787,20.8787,38000.0
2013-02-15 13:55:00,27.87,27.87,27.86,27.86,13100.0,20.8862,20.8862,20.8787,20.8787,13100.0
2013-02-15 14:00:00,27.87,27.92,27.87,27.91,93800.0,20.8862,20.9237,20.8862,20.9162,93800.0
2013-02-15 14:05:00,27.9,27.91,27.85,27.85,65400.0,20.9087,20.9162,20.8712,20.8712,65400.0
2013-02-15 14:10:00,27.86,27.86,27.8,27.84,102500.0,20.8787,20.8787,20.8337,20.8637,102500.0
2013-02-15 14:15:00,27.84,27.85,27.8,27.8,98300.0,20.8637,20.8712,20.8337,20.8337,98300.0
2013-02-15 14:20:00,27.8,27.88,27.79,27.85,190400.0,20.8337,20.8937,20.8262,20.8712,190400.0
2013-02-15 14:25:00,27.85,27.86,27.8,27.82,54400.0,20.8712,20.8787,20.8337,20.8487,54400.0
2013-02-15 14:30:00,27.81,27.83,27.79,27.83,132400.0,20.8412,20.8562,20.8262,20.8562,132400.0
2013-02-15 14:35:00,27.83,27.86,27.79,27.82,106500.0,20.8562,20.8787,20.8262,20.8487,106500.0
2013-02-15 14:40:00,27.82,27.83,27.76,27.76,97800.0,20.8487,20.8562,20.8037,20.8037,97800.0
2013-02-15 14:45:00,27.76,27.79,27.75,27.79,106600.0,20.8037,20.8262,20.7962,20.8262,106600.0
2013-02-15 14:50:00,27.79,27.79,27.75,27.75,93000.0,20.8262,20.8262,20.7962,20.7962,93000.0
2013-02-15 14:55:00,27.75,27.78,27.74,27.78,97700.0,20.7962,20.8187,20.7888,20.8187,97700.0
2013-02-15 15:00:00,27.78,27.82,27.77,27.82,49300.0,20.8187,20.8487,20.8112,20.8487,49300.0
2013-02-15 15:05:00,27.82,27.82,27.79,27.8,73100.0,20.8487,20.8487,20.8262,20.8337,73100.0
2013-02-15 15:10:00,27.79,27.82,27.78,27.82,151300.0,20.8262,20.8487,20.8187,20.8487,151300.0
2013-02-15 15:15:00,27.81,27.87,27.8,27.87,129600.0,20.8412,20.8862,20.8337,20.8862,129600.0
2013-02-15 15:20:00,27.87,27.89,27.85,27.89,145300.0,20.8862,20.9012,20.8712,20.9012,145300.0
2013-02-15 15:25:00,27.89,27.89,27.86,27.86,109500.0,20.9012,20.9012,20.8787,20.8787,109500.0
2013-02-15 15:30:00,27.87,27.87,27.76,27.8,219700.0,20.8862,20.8862,20.8037,20.8337,219700.0
2013-02-15 15:35:00,27.8,27.81,27.77,27.77,105000.0,20.8337,20.8412,20.8112,20.8112,105000.0
2013-02-15 15:40:00,27.78,27.78,27.73,27.73,181400.0,20.8187,20.8187,20.7813,20.7813,181400.0
2013-02-15 15:45:00,27.74,27.74,27.67,27.7,233900.0,20.7888,20.7888,20.7363,20.7588,233900.0
2013-02-15 15:50:00,27.7,27.83,27.7,27.82,395700.0,20.7588,20.8562,20.7588,20.8487,395700.0
2013-02-15 15:55:00,27.82,27.85,27.76,27.77,554200.0,20.8487,20.8712,20.8037,20.8112,554200.0
2013-02-19 09:30:00,27.63,27.71,27.46,27.57,314500.0,20.7063,20.7663,20.5789,20.6614,314500.0
2013-02-19 09:35:00,27.58,27.69,27.54,27.55,354100.0,20.6688,20.7513,20.6389,20.6464,354100.0
2013-02-19 09:40:00,27.54,27.58,27.5,27.5,456700.0,20.6389,20.6688,20.6089,20.6089,456700.0
2013-02-19 09:45:00,27.51,27.69,27.51,27.69,215500.0,20.6164,20.7513,20.6164,20.7513,215500.0
2013-02-19 09:50:00,27.69,27.8,27.68,27.8,257000.0,20.7513,20.8337,20.7438,20.8337,257000.0
2013-02-19 09:55:00,27.8,27.8,27.71,27.71,72000.0,20.8337,20.8337,20.7663,20.7663,72000.0
2013-02-19 10:00:00,27.71,27.72,27.66,27.66,81700.0,20.7663,20.7738,20.7288,20.7288,81700.0
2013-02-19 10:05:00,27.66,27.68,27.61,27.62,76700.0,20.7288,20.7438,20.6913,20.6988,76700.0
2013-02-19 10:10:00,27.61,27.65,27.58,27.59,67100.0,20.6913,20.7213,20.6688,20.6763,67100.0
2013-02-19 10:15:00,27.59,27.61,27.55,27.55,83300.0,20.6763,20.6913,20.6464,20.6464,83300.0
2013-02-19 10:20:00,27.55,27.56,27.51,27.52,50300.0,20.6464,20.6539,20.6164,20.6239,50300.0
2013-02-19 10:25:00,27.52,27.54,27.5,27.5,102100.0,20.6239,20.6389,20.6089,20.6089,102100.0
2013-02-19 10:30:00,27.51,27.51,27.5,27.5,85900.0,20.6164,20.6164,20.6089,20.6089,85900.0
2013-02-19 10:35:00,27.5,27.55,27.5,27.54,114500.0,20.6089,20.6464,20.6089,20.6389,114500.0
2013-02-19 10:40:00,27.54,27.55,27.52,27.55,37600.0,20.6389,20.6464,20.6239,20.6464,37600.0
2013-02-19 10:45:00,27.55,27.61,27.55,27.56,166500.0,20.6464,20.6913,20.6464,20.6539,166500.0
2013-02-19 10:50:00,27.56,27.59,27.55,27.59,110900.0,20.6539,20.6763,20.6464,20.6763,110900.0
2013-02-19 10:55:00,27.59,27.6,27.58,27.58,48600.0,20.6763,20.6838,20.6688,20.6688,48600.0
2013-02-19 11:00:00,27.58,27.59,27.56,27.57,97500.0,20.6688,20.6763,20.6539,20.6614,97500.0
2013-02-19 11:05:00,27.56,27.59,27.56,27.58,46500.0,20.6539,20.6763,20.6539,20.6688,46500.0
2013-02-19 11:10:00,27.58,27.59,27.57,27.58,69200.0,20.6688,20.6763,20.6614,20.6688,69200.0
2013-02-19 11:15:00,27.59,27.59,27.55,27.56,53200.0,20.6763,20.6763,20.6464,20.6539,53200.0
2013-02-19 11:20:00,27.56,27.59,27.55,27.58,72000.0,20.6539,20.6763,20.6464,20.6688,72000.0
2013-02-19 11:25:00,27.58,27.62,27.57,27.61,107700.0,20.6688,20.6988,20.6614,20.6913,107700.0
2013-02-19 11:30:00,27.61,27.61,27.57,27.59,37400.0,20.6913,20.6913,20.6614,20.6763,37400.0
2013-02-19 11:35:00,27.58,27.59,27.57,27.58,15400.0,20.6688,20.6763,20.6614,20.6688,15400.0
2013-02-19 11:40:00,27.58,27.58,27.55,27.55,40500.0,20.6688,20.6688,20.6464,20.6464,40500.0
2013-02-19 11:45:00,27.56,27.57,27.55,27.57,26300.0,20.6539,20.6614,20.6464,20.6614,26300.0
2013-02-19 11:50:00,27.56,27.6,27.56,27.59,68400.0,20.6539,20.6838,20.6539,20.6763,68400.0
2013-02-19 11:55:00,27.58,27.59,27.56,27.59,30300.0,20.6688,20.6763,20.6539,20.6763,30300.0
2013-02-19 12:00:00,27.58,27.59,27.57,27.57,36000.0,20.6688,20.6763,20.6614,20.6614,36000.0
2013-02-19 12:05:00,27.57,27.57,27.55,27.56,25400.0,20.6614,20.6614,20.6464,20.6539,25400.0
2013-02-19 12:10:00,27.57,27.57,27.54,27.55,34100.0,20.6614,20.6614,20.6389,20.6464,34100.0
2013-02-19 12:15:00,27.54,27.56,27.54,27.56,38600.0,20.6389,20.6539,20.6389,20.6539,38600.0
2013-02-19 12:20:00,27.55,27.56,27.54,27.56,16400.0,20.6464,20.6539,20.6389,20.6539,16400.0
2013-02-19 12:25:00,27.56,27.56,27.54,27.55,35400.0,20.6539,20.6539,20.6389,20.6464,35400.0
2013-02-19 12:30:00,27.54,27.55,27.53,27.54,18900.0,20.6389,20.6464,20.6314,20.6389,18900.0
2013-02-19 12:35:00,27.54,27.56,27.53,27.55,35300.0,20.6389,20.6539,20.6314,20.6464,35300.0
2013-02-19 12:40:00,27.55,27.56,27.54,27.54,40100.0,20.6464,20.6539,20.6389,20.6389,40100.0
2013-02-19 12:45:00,27.54,27.55,27.52,27.52,50200.0,20.6389,20.6464,20.6239,20.6239,50200.0
2013-02-19 12:50:00,27.52,27.53,27.52,27.53,23100.0,20.6239,20.6314,20.6239,20.6314,23100.0
2013-02-19 12:55:00,27.52,27.58,27.52,27.58,64600.0,20.6239,20.6688,20.6239,20.6688,64600.0
2013-02-19 13:00:00,27.58,27.58,27.54,27.57,73300.0,20.6688,20.6688,20.6389,20.6614,73300.0
2013-02-19 13:05:00,27.57,27.57,27.55,27.55,14800.0,20.6614,20.6614,20.6464,20.6464,14800.0
2013-02-19 13:10:00,27.55,27.56,27.53,27.53,41300.0,20.6464,20.6539,20.6314,20.6314,41300.0
2013-02-19 13:15:00,27.53,27.56,27.53,27.54,30800.0,20.6314,20.6539,20.6314,20.6389,30800.0
2013-02-19 13:20:00,27.53,27.54,27.52,27.54,22000.0,20.6314,20.6389,20.6239,20.6389,22000.0
2013-02-19 13:25:00,27.54,27.54,27.52,27.52,34900.0,20.6389,20.6389,20.6239,20.6239,34900.0
2013-02-19 13:30:00,27.53,27.59,27.52,27.57,63800.0,20.6314,20.6763,20.6239,20.6614,63800.0
2013-02-19 13:35:00,27.58,27.59,27.57,27.57,61200.0,20.6688,20.6763,20.6614,20.6614,61200.0
2013-02-19 13:40:00,27.58,27.59,27.57,27.58,35700.0,20.6688,20.6763,20.6614,20.6688,35700.0
2013-02-19 13:45:00,27.57,27.59,27.57,27.59,23400.0,20.6614,20.6763,20.6614,20.6763,23400.0
2013-02-19 13:50:00,27.59,27.63,27.59,27.61,87800.0,20.6763,20.7063,20.6763,20.6913,87800.0
2013-02-19 13:55:00,27.61,27.62,27.6,27.61,29900.0,20.6913,20.6988,20.6838,20.6913,29900.0
2013-02-19 14:00:00,27.62,27.62,27.59,27.61,73200.0,20.6988,20.6988,20.6763,20.6913,73200.0
2013-02-19 14:05:00,27.6,27.63,27.59,27.63,75500.0,20.6838,20.7063,20.6763,20.7063,75500.0
2013-02-19 14:10:00,27.62,27.63,27.58,27.59,72400.0,20.6988,20.7063,20.6688,20.6763,72400.0
2013-02-19 14:15:00,27.59,27.6,27.57,27.58,39000.0,20.6763,20.6838,20.6614,20.6688,39000.0
2013-02-19 14:20:00,27.58,27.6,27.57,27.59,43400.0,20.6688,20.6838,20.6614,20.6763,43400.0
2013-02-19 14:25:00,27.59,27.62,27.59,27.6,54100.0,20.6763,20.6988,20.6763,20.6838,54100.0
2013-02-19 14:30:00,27.61,27.63,27.6,27.61,55900.0,20.6913,20.7063,20.6838,20.6913,55900.0
2013-02-19 14:35:00,27.6,27.62,27.59,27.61,42900.0,20.6838,20.6988,20.6763,20.6913,42900.0
2013-02-19 14:40:00,27.61,27.62,27.59,27.6,31800.0,20.6913,20.6988,20.6763,20.6838,31800.0
2013-02-19 14:45:00,27.59,27.6,27.58,27.59,21500.0,20.6763,20.6838,20.6688,20.6763,21500.0
2013-02-19 14:50:00,27.58,27.59,27.58,27.59,23000.0,20.6688,20.6763,20.6688,20.6763,23000.0
2013-02-19 14:55:00,27.59,27.59,27.56,27.58,50600.0,20.6763,20.6763,20.6539,20.6688,50600.0
2013-02-19 15:00:00,27.59,27.61,27.58,27.6,38400.0,20.6763,20.6913,20.6688,20.6838,38400.0
2013-02-19 15:05:00,27.59,27.61,27.59,27.6,28000.0,20.6763,20.6913,20.6763,20.6838,28000.0
2013-02-19 15:10:00,27.59,27.6,27.58,27.59,39800.0,20.6763,20.6838,20.6688,20.6763,39800.0
2013-02-19 15:15:00,27.59,27.59,27.58,27.59,25100.0,20.6763,20.6763,20.6688,20.6763,25100.0
2013-02-19 15:20:00,27.58,27.61,27.58,27.61,104600.0,20.6688,20.6913,20.6688,20.6913,104600.0
2013-02-19 15:25:00,27.6,27.62,27.6,27.62,61600.0,20.6838,20.6988,20.6838,20.6988,61600.0
2013-02-19 15:30:00,27.62,27.63,27.61,27.62,129300.0,20.6988,20.7063,20.6913,20.6988,129300.0
2013-02-19 15:35:00,27.61,27.62,27.61,27.61,40100.0,20.6913,20.6988,20.6913,20.6913,40100.0
2013-02-19 15:40:00,27.61,27.64,27.61,27.63,179300.0,20.6913,20.7138,20.6913,20.7063,179300.0
2013-02-19 15:45:00,27.63,27.64,27.63,27.63,104900.0,20.7063,20.7138,20.7063,20.7063,104900.0
2013-02-19 15:50:00,27.64,27.67,27.63,27.67,403500.0,20.7138,20.7363,20.7063,20.7363,403500.0
2013-02-19 15:55:00,27.67,27.68,27.64,27.67,326400.0,20.7363,20.7438,20.7138,20.7363,326400.0
2013-02-20 09:30:00,27.81,27.81,27.71,27.78,171200.0,20.8412,20.8412,20.7663,20.8187,171200.0
2013-02-20 09:35:00,27.78,27.8,27.68,27.72,96700.0,20.8187,20.8337,20.7438,20.7738,96700.0
2013-02-20 09:40:00,27.73,27.74,27.59,27.59,48900.0,20.7813,20.7888,20.6763,20.6763,48900.0
2013-02-20 09:45:00,27.6,27.67,27.6,27.66,185400.0,20.6838,20.7363,20.6838,20.7288,185400.0
2013-02-20 09:50:00,27.66,27.71,27.66,27.71,53500.0,20.7288,20.7663,20.7288,20.7663,53500.0
2013-02-20 09:55:00,27.7,27.73,27.69,27.7,125800.0,20.7588,20.7813,20.7513,20.7588,125800.0
2013-02-20 10:00:00,27.71,27.73,27.69,27.72,99800.0,20.7663,20.7813,20.7513,20.7738,99800.0
2013-02-20 10:05:00,27.71,27.73,27.69,27.7,124100.0,20.7663,20.7813,20.7513,20.7588,124100.0
2013-02-20 10:10:00,27.71,27.71,27.65,27.69,41800.0,20.7663,20.7663,20.7213,20.7513,41800.0
2013-02-20 10:15:00,27.68,27.69,27.62,27.66,33100.0,20.7438,20.7513,20.6988,20.7288,33100.0
2013-02-20 10:20:00,27.66,27.66,27.64,27.64,44000.0,20.7288,20.7288,20.7138,20.7138,44000.0
2013-02-20 10:25:00,27.64,27.65,27.63,27.64,16800.0,20.7138,20.7213,20.7063,20.7138,16800.0
2013-02-20 10:30:00,27.64,27.66,27.59,27.62,84600.0,20.7138,20.7288,20.6763,20.6988,84600.0
2013-02-20 10:35:00,27.63,27.63,27.59,27.6,42100.0,20.7063,20.7063,20.6763,20.6838,42100.0
2013-02-20 10:40:00,27.6,27.63,27.59,27.61,30200.0,20.6838,20.7063,20.6763,20.6913,30200.0
2013-02-20 10:45:00,27.6,27.61,27.54,27.56,107100.0,20.6838,20.6913,20.6389,20.6539,107100.0
2013-02-20 10:50:00,27.55,27.6,27.53,27.6,144400.0,20.6464,20.6838,20.6314,20.6838,144400.0
2013-02-20 10:55:00,27.6,27.6,27.54,27.58,108500.0,20.6838,20.6838,20.6389,20.6688,108500.0
2013-02-20 11:00:00,27.58,27.59,27.53,27.58,63300.0,20.6688,20.6763,20.6314,20.6688,63300.0
2013-02-20 11:05:00,27.56,27.57,27.53,27.54,49300.0,20.6539,20.6614,20.6314,20.6389,49300.0
2013-02-20 11:10:00,27.55,27.55,27.46,27.49,87500.0,20.6464,20.6464,20.5789,20.6014,87500.0
2013-02-20 11:15:00,27.48,27.49,27.38,27.38,197100.0,20.5939,20.6014,20.519,20.519,197100.0
2013-02-20 11:20:00,27.39,27.48,27.39,27.44,83800.0,20.5265,20.5939,20.5265,20.5639,83800.0
2013-02-20 11:25:00,27.45,27.48,27.43,27.44,42600.0,20.5714,20.5939,20.5564,20.5639,42600.0
2013-02-20 11:30:00,27.43,27.45,27.41,27.41,45900.0,20.5564,20.5714,20.5414,20.5414,45900.0
2013-02-20 11:35:00,27.41,27.42,27.34,27.34,114300.0,20.5414,20.5489,20.489,20.489,114300.0
2013-02-20 11:40:00,27.35,27.35,27.33,27.33,130800.0,20.4965,20.4965,20.4815,20.4815,130800.0
2013-02-20 11:45:00,27.33,27.36,27.33,27.35,102300.0,20.4815,20.504,20.4815,20.4965,102300.0
2013-02-20 11:50:00,27.35,27.35,27.34,27.34,16700.0,20.4965,20.4965,20.489,20.489,16700.0
2013-02-20 11:55:00,27.34,27.35,27.33,27.35,110100.0,20.489,20.4965,20.4815,20.4965,110100.0
2013-02-20 12:00:00,27.35,27.4,27.35,27.4,60800.0,20.4965,20.534,20.4965,20.534,60800.0
2013-02-20 12:05:00,27.39,27.43,27.38,27.41,42100.0,20.5265,20.5564,20.519,20.5414,42100.0
2013-02-20 12:10:00,27.41,27.41,27.35,27.35,62200.0,20.5414,20.5414,20.4965,20.4965,62200.0
2013-02-20 12:15:00,27.35,27.38,27.35,27.37,72200.0,20.4965,20.519,20.4965,20.5115,72200.0
2013-02-20 12:20:00,27.37,27.4,27.37,27.37,36500.0,20.5115,20.534,20.5115,20.5115,36500.0
2013-02-20 12:25:00,27.37,27.37,27.36,27.36,30600.0,20.5115,20.5115,20.504,20.504,30600.0
2013-02-20 12:30:00,27.36,27.37,27.35,27.36,30700.0,20.504,20.5115,20.4965,20.504,30700.0
2013-02-20 12:35:00,27.36,27.44,27.36,27.44,51700.0,20.504,20.5639,20.504,20.5639,51700.0
2013-02-20 12:40:00,27.44,27.44,27.37,27.42,54800.0,20.5639,20.5639,20.5115,20.5489,54800.0
2013-02-20 12:45:00,27.42,27.43,27.39,27.4,36600.0,20.5489,20.5564,20.5265,20.534,36600.0
2013-02-20 12:50:00,27.4,27.41,27.36,27.4,77000.0,20.534,20.5414,20.504,20.534,77000.0
2013-02-20 12:55:00,27.4,27.44,27.39,27.41,37400.0,20.534,20.5639,20.5265,20.5414,37400.0
2013-02-20 13:00:00,27.41,27.41,27.37,27.38,29600.0,20.5414,20.5414,20.5115,20.519,29600.0
2013-02-20 13:05:00,27.38,27.4,27.38,27.39,17900.0,20.519,20.534,20.519,20.5265,17900.0
2013-02-20 13:10:00,27.39,27.4,27.35,27.37,33100.0,20.5265,20.534,20.4965,20.5115,33100.0
2013-02-20 13:15:00,27.37,27.39,27.37,27.38,14200.0,20.5115,20.5265,20.5115,20.519,14200.0
2013-02-20 13:20:00,27.39,27.39,27.37,27.38,25700.0,20.5265,20.5265,20.5115,20.519,25700.0
2013-02-20 13:25:00,27.38,27.38,27.37,27.38,6300.0,20.519,20.519,20.5115,20.519,6300.0
2013-02-20 13:30:00,27.37,27.38,27.37,27.37,9900.0,20.5115,20.519,20.5115,20.5115,9900.0
2013-02-20 13:35:00,27.38,27.38,27.36,27.36,14700.0,20.519,20.519,20.504,20.504,14700.0
2013-02-20 13:40:00,27.37,27.38,27.36,27.38,24000.0,20.5115,20.519,20.504,20.519,24000.0
2013-02-20 13:45:00,27.38,27.38,27.37,27.38,7700.0,20.519,20.519,20.5115,20.519,7700.0
2013-02-20 13:50:00,27.37,27.38,27.37,27.38,8400.0,20.5115,20.519,20.5115,20.519,8400.0
2013-02-20 13:55:00,27.38,27.38,27.36,27.37,25400.0,20.519,20.519,20.504,20.5115,25400.0
2013-02-20 14:00:00,27.36,27.39,27.33,27.38,104200.0,20.504,20.5265,20.4815,20.519,104200.0
2013-02-20 14:05:00,27.39,27.41,27.36,27.4,55600.0,20.5265,20.5414,20.504,20.534,55600.0
2013-02-20 14:10:00,27.4,27.41,27.33,27.36,39500.0,20.534,20.5414,20.4815,20.504,39500.0
2013-02-20 14:15:00,27.35,27.38,27.35,27.37,30600.0,20.4965,20.519,20.4965,20.5115,30600.0
2013-02-20 14:20:00,27.37,27.38,27.33,27.34,31600.0,20.5115,20.519,20.4815,20.489,31600.0
2013-02-20 14:25:00,27.34,27.37,27.34,27.36,41400.0,20.489,20.5115,20.489,20.504,41400.0
2013-02-20 14:30:00,27.37,27.37,27.35,27.37,19500.0,20.5115,20.5115,20.4965,20.5115,19500.0
2013-02-20 14:35:00,27.37,27.38,27.36,27.38,52800.0,20.5115,20.519,20.504,20.519,52800.0
2013-02-20 14:40:00,27.38,27.38,27.33,27.34,33100.0,20.519,20.519,20.4815,20.489,33100.0
2013-02-20 14:45:00,27.33,27.36,27.31,27.32,136800.0,20.4815,20.504,20.4665,20.474,136800.0
2013-02-20 14:50:00,27.32,27.32,27.26,27.26,114700.0,20.474,20.474,20.429,20.429,114700.0
2013-02-20 14:55:00,27.27,27.28,27.25,27.26,165700.0,20.4365,20.444,20.4215,20.429,165700.0
2013-02-20 15:00:00,27.26,27.28,27.22,27.23,214600.0,20.429,20.444,20.3991,20.4066,214600.0
2013-02-20 15:05:00,27.22,27.22,27.16,27.2,159000.0,20.3991,20.3991,20.3541,20.3841,159000.0
2013-02-20 15:10:00,27.2,27.22,27.18,27.19,200800.0,20.3841,20.3991,20.3691,20.3766,200800.0
2013-02-20 15:15:00,27.19,27.2,27.16,27.18,109000.0,20.3766,20.3841,20.3541,20.3691,109000.0
2013-02-20 15:20:00,27.19,27.19,27.18,27.18,65400.0,20.3766,20.3766,20.3691,20.3691,65400.0
2013-02-20 15:25:00,27.18,27.19,27.12,27.14,182800.0,20.3691,20.3766,20.3241,20.3391,182800.0
2013-02-20 15:30:00,27.14,27.14,27.1,27.1,210900.0,20.3391,20.3391,20.3091,20.3091,210900.0
2013-02-20 15:35:00,27.1,27.12,27.05,27.11,296000.0,20.3091,20.3241,20.2717,20.3166,296000.0
2013-02-20 15:40:00,27.11,27.13,27.1,27.12,163200.0,20.3166,20.3316,20.3091,20.3241,163200.0
2013-02-20 15:45:00,27.12,27.14,27.05,27.06,341800.0,20.3241,20.3391,20.2717,20.2792,341800.0
2013-02-20 15:50:00,27.06,27.11,27.05,27.1,391600.0,20.2792,20.3166,20.2717,20.3091,391600.0
2013-02-20 15:55:00,27.1,27.1,27.08,27.1,363800.0,20.3091,20.3091,20.2941,20.3091,363800.0
2013-02-21 09:30:00,27.02,27.04,26.82,26.84,276400.0,20.2492,20.2642,20.0993,20.1143,276400.0
2013-02-21 09:35:00,26.84,26.88,26.75,26.81,231100.0,20.1143,20.1443,20.0468,20.0918,231100.0
2013-02-21 09:40:00,26.82,26.89,26.81,26.85,147200.0,20.0993,20.1518,20.0918,20.1218,147200.0
2013-02-21 09:45:00,26.85,26.86,26.78,26.79,188100.0,20.1218,20.1293,20.0693,20.0768,188100.0
2013-02-21 09:50:00,26.78,26.83,26.61,26.7,486600.0,20.0693,20.1068,19.9419,20.0094,486600.0
2013-02-21 09:55:00,26.7,26.71,26.56,26.61,248000.0,20.0094,20.0169,19.9044,19.9419,248000.0
2013-02-21 10:00:00,26.6,26.69,26.57,26.67,135700.0,19.9344,20.0019,19.9119,19.9869,135700.0
2013-02-21 10:05:00,26.68,26.72,26.64,26.67,139300.0,19.9944,20.0244,19.9644,19.9869,139300.0
2013-02-21 10:10:00,26.67,26.69,26.57,26.67,242900.0,19.9869,20.0019,19.9119,19.9869,242900.0
2013-02-21 10:15:00,26.66,26.7,26.64,26.68,107400.0,19.9794,20.0094,19.9644,19.9944,107400.0
2013-02-21 10:20:00,26.69,26.77,26.69,26.75,149100.0,20.0019,20.0618,20.0019,20.0468,149100.0
2013-02-21 10:25:00,26.75,26.82,26.75,26.82,63900.0,20.0468,20.0993,20.0468,20.0993,63900.0
2013-02-21 10:30:00,26.82,26.89,26.81,26.88,121400.0,20.0993,20.1518,20.0918,20.1443,121400.0
2013-02-21 10:35:00,26.89,26.89,26.71,26.72,362400.0,20.1518,20.1518,20.0169,20.0244,362400.0
2013-02-21 10:40:00,26.72,26.75,26.64,26.69,223400.0,20.0244,20.0468,19.9644,20.0019,223400.0
2013-02-21 10:45:00,26.7,26.72,26.64,26.7,191600.0,20.0094,20.0244,19.9644,20.0094,191600.0
2013-02-21 10:50:00,26.69,26.71,26.68,26.69,171100.0,20.0019,20.0169,19.9944,20.0019,171100.0
2013-02-21 10:55:00,26.69,26.69,26.61,26.61,143700.0,20.0019,20.0019,19.9419,19.9419,143700.0
2013-02-21 11:00:00,26.62,26.64,26.59,26.62,86700.0,19.9494,19.9644,19.9269,19.9494,86700.0
2013-02-21 11:05:00,26.62,26.64,26.6,26.62,83000.0,19.9494,19.9644,19.9344,19.9494,83000.0
2013-02-21 11:10:00,26.62,26.63,26.56,26.59,206000.0,19.9494,19.9569,19.9044,19.9269,206000.0
2013-02-21 11:15:00,26.59,26.62,26.59,26.59,125400.0,19.9269,19.9494,19.9269,19.9269,125400.0
2013-02-21 11:20:00,26.6,26.6,26.59,26.6,107800.0,19.9344,19.9344,19.9269,19.9344,107800.0
2013-02-21 11:25:00,26.6,26.6,26.52,26.54,254800.0,19.9344,19.9344,19.8745,19.8895,254800.0
2013-02-21 11:30:00,26.54,26.55,26.52,26.53,159400.0,19.8895,19.897,19.8745,19.882,159400.0
2013-02-21 11:35:00,26.54,26.6,26.53,26.6,84700.0,19.8895,19.9344,19.882,19.9344,84700.0
2013-02-21 11:40:00,26.6,26.61,26.59,26.61,21700.0,19.9344,19.9419,19.9269,19.9419,21700.0
2013-02-21 11:45:00,26.6,26.61,26.57,26.58,57100.0,19.9344,19.9419,19.9119,19.9194,57100.0
2013-02-21 11:50:00,26.57,26.59,26.57,26.59,36000.0,19.9119,19.9269,19.9119,19.9269,36000.0
2013-02-21 11:55:00,26.59,26.61,26.57,26.6,75800.0,19.9269,19.9419,19.9119,19.9344,75800.0
2013-02-21 12:00:00,26.61,26.63,26.57,26.61,152600.0,19.9419,19.9569,19.9119,19.9419,152600.0
2013-02-21 12:05:00,26.61,26.62,26.56,26.56,105400.0,19.9419,19.9494,19.9044,19.9044,105400.0
2013-02-21 12:10:00,26.57,26.59,26.54,26.59,82000.0,19.9119,19.9269,19.8895,19.9269,82000.0
2013-02-21 12:15:00,26.59,26.59,26.5,26.51,103500.0,19.9269,19.9269,19.8595,19.867,103500.0
2013-02-21 12:20:00,26.51,26.55,26.48,26.5,175400.0,19.867,19.897,19.8445,19.8595,175400.0
2013-02-21 12:25:00,26.5,26.5,26.43,26.44,101800.0,19.8595,19.8595,19.807,19.8145,101800.0
2013-02-21 12:30:00,26.44,26.45,26.42,26.42,51100.0,19.8145,19.822,19.7995,19.7995,51100.0
2013-02-21 12:35:00,26.42,26.43,26.39,26.4,70100.0,19.7995,19.807,19.777,19.7845,70100.0
2013-02-21 12:40:00,26.39,26.4,26.38,26.38,33800.0,19.777,19.7845,19.7696,19.7696,33800.0
2013-02-21 12:45:00,26.38,26.4,26.38,26.39,43800.0,19.7696,19.7845,19.7696,19.777,43800.0
2013-02-21 12:50:00,26.39,26.46,26.38,26.46,49900.0,19.777,19.8295,19.7696,19.8295,49900.0
2013-02-21 12:55:00,26.47,26.54,26.47,26.51,163300.0,19.837,19.8895,19.837,19.867,163300.0
2013-02-21 13:00:00,26.51,26.55,26.5,26.52,104800.0,19.867,19.897,19.8595,19.8745,104800.0
2013-02-21 13:05:00,26.51,26.52,26.42,26.42,569000.0,19.867,19.8745,19.7995,19.7995,569000.0
2013-02-21 13:10:00,26.42,26.43,26.38,26.38,92600.0,19.7995,19.807,19.7696,19.7696,92600.0
2013-02-21 13:15:00,26.39,26.45,26.37,26.44,111400.0,19.777,19.822,19.7621,19.8145,111400.0
2013-02-21 13:20:00,26.45,26.45,26.41,26.41,79100.0,19.822,19.822,19.792,19.792,79100.0
2013-02-21 13:25:00,26.41,26.45,26.41,26.45,46300.0,19.792,19.822,19.792,19.822,46300.0
2013-02-21 13:30:00,26.44,26.47,26.41,26.47,82200.0,19.8145,19.837,19.792,19.837,82200.0
2013-02-21 13:35:00,26.47,26.48,26.46,26.47,26400.0,19.837,19.8445,19.8295,19.837,26400.0
2013-02-21 13:40:00,26.46,26.47,26.41,26.41,59500.0,19.8295,19.837,19.792,19.792,59500.0
2013-02-21 13:45:00,26.41,26.42,26.36,26.36,74500.0,19.792,19.7995,19.7546,19.7546,74500.0
2013-02-21 13:50:00,26.36,26.38,26.36,26.37,167200.0,19.7546,19.7696,19.7546,19.7621,167200.0
2013-02-21 13:55:00,26.38,26.38,26.37,26.37,40100.0,19.7696,19.7696,19.7621,19.7621,40100.0
2013-02-21 14:00:00,26.37,26.38,26.33,26.37,194300.0,19.7621,19.7696,19.7321,19.7621,194300.0
2013-02-21 14:05:00,26.37,26.37,26.34,26.35,84400.0,19.7621,19.7621,19.7396,19.7471,84400.0
2013-02-21 14:10:00,26.35,26.36,26.34,26.35,64100.0,19.7471,19.7546,19.7396,19.7471,64100.0
2013-02-21 14:15:00,26.36,26.37,26.35,26.35,67600.0,19.7546,19.7621,19.7471,19.7471,67600.0
2013-02-21 14:20:00,26.36,26.36,26.34,26.34,92200.0,19.7546,19.7546,19.7396,19.7396,92200.0
2013-02-21 14:25:00,26.34,26.35,26.33,26.34,107200.0,19.7396,19.7471,19.7321,19.7396,107200.0
2013-02-21 14:30:00,26.34,26.41,26.33,26.38,200800.0,19.7396,19.792,19.7321,19.7696,200800.0
2013-02-21 14:35:00,26.38,26.39,26.36,26.36,61200.0,19.7696,19.777,19.7546,19.7546,61200.0
2013-02-21 14:40:00,26.37,26.38,26.36,26.37,148400.0,19.7621,19.7696,19.7546,19.7621,148400.0
2013-02-21 14:45:00,26.37,26.39,26.37,26.39,86500.0,19.7621,19.777,19.7621,19.777,86500.0
2013-02-21 14:50:00,26.39,26.39,26.38,26.39,56700.0,19.777,19.777,19.7696,19.777,56700.0
2013-02-21 14:55:00,26.39,26.43,26.38,26.4,191600.0,19.777,19.807,19.7696,19.7845,191600.0
2013-02-21 15:00:00,26.4,26.41,26.36,26.39,205600.0,19.7845,19.792,19.7546,19.777,205600.0
2013-02-21 15:05:00,26.39,26.43,26.35,26.43,267700.0,19.777,19.807,19.7471,19.807,267700.0
2013-02-21 15:10:00,26.43,26.48,26.39,26.41,283400.0,19.807,19.8445,19.777,19.792,283400.0
2013-02-21 15:15:00,26.4,26.42,26.38,26.42,72700.0,19.7845,19.7995,19.7696,19.7995,72700.0
2013-02-21 15:20:00,26.42,26.53,26.42,26.51,194000.0,19.7995,19.882,19.7995,19.867,194000.0
2013-02-21 15:25:00,26.51,26.54,26.5,26.52,128600.0,19.867,19.8895,19.8595,19.8745,128600.0
2013-02-21 15:30:00,26.51,26.52,26.5,26.51,108100.0,19.867,19.8745,19.8595,19.867,108100.0
2013-02-21 15:35:00,26.52,26.52,26.45,26.5,211700.0,19.8745,19.8745,19.822,19.8595,211700.0
2013-02-21 15:40:00,26.5,26.51,26.49,26.51,143300.0,19.8595,19.867,19.852,19.867,143300.0
2013-02-21 15:45:00,26.51,26.59,26.5,26.58,221900.0,19.867,19.9269,19.8595,19.9194,221900.0
2013-02-21 15:50:00,26.57,26.58,26.51,26.52,358000.0,19.9119,19.9194,19.867,19.8745,358000.0
2013-02-21 15:55:00,26.52,26.53,26.5,26.51,373700.0,19.8745,19.882,19.8595,19.867,373700.0
2013-02-22 09:30:00,26.4,26.51,26.31,26.47,346500.0,19.7845,19.867,19.7171,19.837,346500.0
2013-02-22 09:35:00,26.47,26.59,26.46,26.56,144400.0,19.837,19.9269,19.8295,19.9044,144400.0
2013-02-22 09:40:00,26.57,26.63,26.5,26.63,111300.0,19.9119,19.9569,19.8595,19.9569,111300.0
2013-02-22 09:45:00,26.62,26.63,26.53,26.55,94400.0,19.9494,19.9569,19.882,19.897,94400.0
2013-02-22 09:50:00,26.55,26.6,26.55,26.56,301800.0,19.897,19.9344,19.897,19.9044,301800.0
2013-02-22 09:55:00,26.56,26.63,26.53,26.54,210600.0,19.9044,19.9569,19.882,19.8895,210600.0
2013-02-22 10:00:00,26.55,26.57,26.51,26.53,76000.0,19.897,19.9119,19.867,19.882,76000.0
2013-02-22 10:05:00,26.52,26.62,26.51,26.58,184500.0,19.8745,19.9494,19.867,19.9194,184500.0
2013-02-22 10:10:00,26.59,26.63,26.53,26.55,170000.0,19.9269,19.9569,19.882,19.897,170000.0
2013-02-22 10:15:00,26.56,26.59,26.52,26.58,148500.0,19.9044,19.9269,19.8745,19.9194,148500.0
2013-02-22 10:20:00,26.58,26.6,26.58,26.59,20000.0,19.9194,19.9344,19.9194,19.9269,20000.0
2013-02-22 10:25:00,26.59,26.6,26.57,26.59,64100.0,19.9269,19.9344,19.9119,19.9269,64100.0
2013-02-22 10:30:00,26.58,26.61,26.57,26.6,31600.0,19.9194,19.9419,19.9119,19.9344,31600.0
2013-02-22 10:35:00,26.6,26.63,26.59,26.59,86100.0,19.9344,19.9569,19.9269,19.9269,86100.0
2013-02-22 10:40:00,26.59,26.65,26.59,26.64,85300.0,19.9269,19.9719,19.9269,19.9644,85300.0
2013-02-22 10:45:00,26.64,26.65,26.61,26.62,64900.0,19.9644,19.9719,19.9419,19.9494,64900.0
2013-02-22 10:50:00,26.61,26.65,26.6,26.6,87100.0,19.9419,19.9719,19.9344,19.9344,87100.0
2013-02-22 10:55:00,26.6,26.62,26.55,26.55,24700.0,19.9344,19.9494,19.897,19.897,24700.0
2013-02-22 11:00:00,26.56,26.63,26.56,26.62,51200.0,19.9044,19.9569,19.9044,19.9494,51200.0
2013-02-22 11:05:00,26.62,26.62,26.59,26.62,27300.0,19.9494,19.9494,19.9269,19.9494,27300.0
2013-02-22 11:10:00,26.61,26.62,26.57,26.6,63000.0,19.9419,19.9494,19.9119,19.9344,63000.0
2013-02-22 11:15:00,26.61,26.63,26.61,26.63,32800.0,19.9419,19.9569,19.9419,19.9569,32800.0
2013-02-22 11:20:00,26.62,26.63,26.6,26.61,40700.0,19.9494,19.9569,19.9344,19.9419,40700.0
2013-02-22 11:25:00,26.62,26.65,26.62,26.65,61900.0,19.9494,19.9719,19.9494,19.9719,61900.0
2013-02-22 11:30:00,26.65,26.66,26.63,26.65,45700.0,19.9719,19.9794,19.9569,19.9719,45700.0
2013-02-22 11:35:00,26.66,26.67,26.64,26.64,34800.0,19.9794,19.9869,19.9644,19.9644,34800.0
2013-02-22 11:40:00,26.64,26.65,26.63,26.64,18900.0,19.9644,19.9719,19.9569,19.9644,18900.0
2013-02-22 11:45:00,26.64,26.67,26.63,26.64,35100.0,19.9644,19.9869,19.9569,19.9644,35100.0
2013-02-22 11:50:00,26.64,26.69,26.64,26.67,58500.0,19.9644,20.0019,19.9644,19.9869,58500.0
2013-02-22 11:55:00,26.67,26.7,26.67,26.69,25100.0,19.9869,20.0094,19.9869,20.0019,25100.0
2013-02-22 12:00:00,26.69,26.74,26.69,26.74,30000.0,20.0019,20.0393,20.0019,20.0393,30000.0
2013-02-22 12:05:00,26.74,26.75,26.7,26.75,61100.0,20.0393,20.0468,20.0094,20.0468,61100.0
2013-02-22 12:10:00,26.75,26.76,26.7,26.73,99400.0,20.0468,20.0543,20.0094,20.0318,99400.0
2013-02-22 12:15:00,26.73,26.78,26.73,26.78,39900.0,20.0318,20.0693,20.0318,20.0693,39900.0
2013-02-22 12:20:00,26.77,26.78,26.76,26.77,18800.0,20.0618,20.0693,20.0543,20.0618,18800.0
2013-02-22 12:25:00,26.77,26.77,26.75,26.75,26700.0,20.0618,20.0618,20.0468,20.0468,26700.0
2013-02-22 12:30:00,26.75,26.8,26.75,26.8,65500.0,20.0468,20.0843,20.0468,20.0843,65500.0
2013-02-22 12:35:00,26.8,26.8,26.79,26.8,13700.0,20.0843,20.0843,20.0768,20.0843,13700.0
2013-02-22 12:40:00,26.8,26.86,26.8,26.84,64900.0,20.0843,20.1293,20.0843,20.1143,64900.0
2013-02-22 12:45:00,26.84,26.89,26.83,26.88,45100.0,20.1143,20.1518,20.1068,20.1443,45100.0
2013-02-22 12:50:00,26.88,26.89,26.83,26.84,47700.0,20.1443,20.1518,20.1068,20.1143,47700.0
2013-02-22 12:55:00,26.84,26.86,26.79,26.8,101100.0,20.1143,20.1293,20.0768,20.0843,101100.0
2013-02-22 13:00:00,26.8,26.86,26.78,26.79,85200.0,20.0843,20.1293,20.0693,20.0768,85200.0
2013-02-22 13:05:00,26.79,26.83,26.78,26.83,95100.0,20.0768,20.1068,20.0693,20.1068,95100.0
2013-02-22 13:10:00,26.83,26.86,26.82,26.86,173400.0,20.1068,20.1293,20.0993,20.1293,173400.0
2013-02-22 13:15:00,26.86,26.89,26.85,26.89,89400.0,20.1293,20.1518,20.1218,20.1518,89400.0
2013-02-22 13:20:00,26.89,26.96,26.89,26.93,155800.0,20.1518,20.2042,20.1518,20.1817,155800.0
2013-02-22 13:25:00,26.92,26.94,26.87,26.9,118400.0,20.1742,20.1892,20.1368,20.1592,118400.0
2013-02-22 13:30:00,26.9,26.9,26.78,26.82,124000.0,20.1592,20.1592,20.0693,20.0993,124000.0
2013-02-22 13:35:00,26.81,26.87,26.8,26.87,40500.0,20.0918,20.1368,20.0843,20.1368,40500.0
2013-02-22 13:40:00,26.87,26.87,26.78,26.8,79900.0,20.1368,20.1368,20.0693,20.0843,79900.0
2013-02-22 13:45:00,26.8,26.84,26.79,26.84,29400.0,20.0843,20.1143,20.0768,20.1143,29400.0
2013-02-22 13:50:00,26.84,26.84,26.82,26.82,22100.0,20.1143,20.1143,20.0993,20.0993,22100.0
2013-02-22 13:55:00,26.83,26.84,26.82,26.83,23700.0,20.1068,20.1143,20.0993,20.1068,23700.0
2013-02-22 14:00:00,26.83,26.84,26.79,26.8,43800.0,20.1068,20.1143,20.0768,20.0843,43800.0
2013-02-22 14:05:00,26.81,26.81,26.76,26.76,45300.0,20.0918,20.0918,20.0543,20.0543,45300.0
2013-02-22 14:10:00,26.77,26.79,26.76,26.78,39000.0,20.0618,20.0768,20.0543,20.0693,39000.0
2013-02-22 14:15:00,26.78,26.78,26.74,26.74,27300.0,20.0693,20.0693,20.0393,20.0393,27300.0
2013-02-22 14:20:00,26.74,26.78,26.74,26.76,49500.0,20.0393,20.0693,20.0393,20.0543,49500.0
2013-02-22 14:25:00,26.76,26.8,26.75,26.79,57600.0,20.0543,20.0843,20.0468,20.0768,57600.0
2013-02-22 14:30:00,26.79,26.84,26.79,26.84,31700.0,20.0768,20.1143,20.0768,20.1143,31700.0
2013-02-22 14:35:00,26.84,26.86,26.84,26.84,60100.0,20.1143,20.1293,20.1143,20.1143,60100.0
2013-02-22 14:40:00,26.85,26.88,26.84,26.88,64600.0,20.1218,20.1443,20.1143,20.1443,64600.0
2013-02-22 14:45:00,26.88,26.92,26.87,26.91,150700.0,20.1443,20.1742,20.1368,20.1667,150700.0
2013-02-22 14:50:00,26.91,26.92,26.86,26.86,97600.0,20.1667,20.1742,20.1293,20.1293,97600.0
2013-02-22 14:55:00,26.87,26.96,26.86,26.95,197400.0,20.1368,20.2042,20.1293,20.1967,197400.0
2013-02-22 15:00:00,26.95,26.98,26.94,26.97,201900.0,20.1967,20.2192,20.1892,20.2117,201900.0
2013-02-22 15:05:00,26.97,27.05,26.96,27.05,269300.0,20.2117,20.2717,20.2042,20.2717,269300.0
2013-02-22 15:10:00,27.05,27.09,27.03,27.09,385800.0,20.2717,20.3016,20.2567,20.3016,385800.0
2013-02-22 15:15:00,27.09,27.11,27.08,27.1,136500.0,20.3016,20.3166,20.2941,20.3091,136500.0
2013-02-22 15:20:00,27.1,27.1,27.01,27.07,249100.0,20.3091,20.3091,20.2417,20.2866,249100.0
2013-02-22 15:25:00,27.07,27.1,27.06,27.1,114700.0,20.2866,20.3091,20.2792,20.3091,114700.0
2013-02-22 15:30:00,27.1,27.1,26.99,27.02,339900.0,20.3091,20.3091,20.2267,20.2492,339900.0
2013-02-22 15:35:00,27.02,27.1,27.02,27.09,180500.0,20.2492,20.3091,20.2492,20.3016,180500.0
2013-02-22 15:40:00,27.09,27.11,27.05,27.11,256900.0,20.3016,20.3166,20.2717,20.3166,256900.0
2013-02-22 15:45:00,27.1,27.11,27.07,27.09,188600.0,20.3091,20.3166,20.2866,20.3016,188600.0
2013-02-22 15:50:00,27.08,27.09,26.99,27.04,407800.0,20.2941,20.3016,20.2267,20.2642,407800.0
2013-02-22 15:55:00,27.03,27.12,27.02,27.11,702900.0,20.2567,20.3241,20.2492,20.3166,702900.0
2013-02-25 09:30:00,27.11,27.17,27.02,27.1,215700.0,20.3166,20.3616,20.2492,20.3091,215700.0
2013-02-25 09:35:00,27.11,27.11,26.88,26.9,179100.0,20.3166,20.3166,20.1443,20.1592,179100.0
2013-02-25 09:40:00,26.89,26.95,26.84,26.85,209800.0,20.1518,20.1967,20.1143,20.1218,209800.0
2013-02-25 09:45:00,26.86,26.95,26.84,26.9,487000.0,20.1293,20.1967,20.1143,20.1592,487000.0
2013-02-25 09:50:00,26.9,26.93,26.85,26.92,181100.0,20.1592,20.1817,20.1218,20.1742,181100.0
2013-02-25 09:55:00,26.92,26.94,26.88,26.94,158300.0,20.1742,20.1892,20.1443,20.1892,158300.0
2013-02-25 10:00:00,26.94,27.0,26.92,26.97,128800.0,20.1892,20.2342,20.1742,20.2117,128800.0
2013-02-25 10:05:00,26.97,27.0,26.9,26.92,91900.0,20.2117,20.2342,20.1592,20.1742,91900.0
2013-02-25 10:10:00,26.91,26.95,26.89,26.9,60500.0,20.1667,20.1967,20.1518,20.1592,60500.0
2013-02-25 10:15:00,26.9,26.93,26.86,26.89,129700.0,20.1592,20.1817,20.1293,20.1518,129700.0
2013-02-25 10:20:00,26.89,26.9,26.84,26.85,94500.0,20.1518,20.1592,20.1143,20.1218,94500.0
2013-02-25 10:25:00,26.84,26.89,26.77,26.77,115900.0,20.1143,20.1518,20.0618,20.0618,115900.0
2013-02-25 10:30:00,26.78,26.88,26.77,26.81,103800.0,20.0693,20.1443,20.0618,20.0918,103800.0
2013-02-25 10:35:00,26.81,26.84,26.75,26.77,173300.0,20.0918,20.1143,20.0468,20.0618,173300.0
2013-02-25 10:40:00,26.77,26.79,26.71,26.76,204900.0,20.0618,20.0768,20.0169,20.0543,204900.0
2013-02-25 10:45:00,26.76,26.77,26.67,26.71,126500.0,20.0543,20.0618,19.9869,20.0169,126500.0
2013-02-25 10:50:00,26.71,26.71,26.6,26.64,98200.0,20.0169,20.0169,19.9344,19.9644,98200.0
2013-02-25 10:55:00,26.64,26.7,26.64,26.7,92100.0,19.9644,20.0094,19.9644,20.0094,92100.0
2013-02-25 11:00:00,26.7,26.76,26.64,26.74,206200.0,20.0094,20.0543,19.9644,20.0393,206200.0
2013-02-25 11:05:00,26.74,26.75,26.66,26.73,119700.0,20.0393,20.0468,19.9794,20.0318,119700.0
2013-02-25 11:10:00,26.73,26.74,26.71,26.71,43100.0,20.0318,20.0393,20.0169,20.0169,43100.0
2013-02-25 11:15:00,26.71,26.85,26.71,26.78,144400.0,20.0169,20.1218,20.0169,20.0693,144400.0
2013-02-25 11:20:00,26.77,26.81,26.75,26.8,63500.0,20.0618,20.0918,20.0468,20.0843,63500.0
2013-02-25 11:25:00,26.8,26.81,26.75,26.78,57100.0,20.0843,20.0918,20.0468,20.0693,57100.0
2013-02-25 11:30:00,26.77,26.79,26.75,26.77,40200.0,20.0618,20.0768,20.0468,20.0618,40200.0
2013-02-25 11:35:00,26.76,26.76,26.65,26.66,78000.0,20.0543,20.0543,19.9719,19.9794,78000.0
2013-02-25 11:40:00,26.66,26.68,26.63,26.65,77500.0,19.9794,19.9944,19.9569,19.9719,77500.0
2013-02-25 11:45:00,26.66,26.67,26.6,26.63,79400.0,19.9794,19.9869,19.9344,19.9569,79400.0
2013-02-25 11:50:00,26.62,26.66,26.56,26.66,130900.0,19.9494,19.9794,19.9044,19.9794,130900.0
2013-02-25 11:55:00,26.65,26.69,26.61,26.62,108900.0,19.9719,20.0019,19.9419,19.9494,108900.0
2013-02-25 12:00:00,26.63,26.65,26.55,26.64,112300.0,19.9569,19.9719,19.897,19.9644,112300.0
2013-02-25 12:05:00,26.65,26.74,26.63,26.73,235900.0,19.9719,20.0393,19.9569,20.0318,235900.0
2013-02-25 12:10:00,26.73,26.76,26.72,26.76,69000.0,20.0318,20.0543,20.0244,20.0543,69000.0
2013-02-25 12:15:00,26.76,26.79,26.73,26.74,230700.0,20.0543,20.0768,20.0318,20.0393,230700.0
2013-02-25 12:20:00,26.73,26.78,26.73,26.77,109300.0,20.0318,20.0693,20.0318,20.0618,109300.0
2013-02-25 12:25:00,26.77,26.86,26.75,26.86,136900.0,20.0618,20.1293,20.0468,20.1293,136900.0
2013-02-25 12:30:00,26.85,26.89,26.81,26.89,321900.0,20.1218,20.1518,20.0918,20.1518,321900.0
2013-02-25 12:35:00,26.88,26.89,26.84,26.87,177000.0,20.1443,20.1518,20.1143,20.1368,177000.0
2013-02-25 12:40:00,26.86,26.89,26.85,26.86,102100.0,20.1293,20.1518,20.1218,20.1293,102100.0
2013-02-25 12:45:00,26.86,26.88,26.86,26.88,63900.0,20.1293,20.1443,20.1293,20.1443,63900.0
2013-02-25 12:50:00,26.88,26.88,26.82,26.83,39100.0,20.1443,20.1443,20.0993,20.1068,39100.0
2013-02-25 12:55:00,26.84,26.85,26.8,26.82,37300.0,20.1143,20.1218,20.0843,20.0993,37300.0
2013-02-25 13:00:00,26.82,26.84,26.79,26.82,96400.0,20.0993,20.1143,20.0768,20.0993,96400.0
2013-02-25 13:05:00,26.82,26.85,26.81,26.85,61700.0,20.0993,20.1218,20.0918,20.1218,61700.0
2013-02-25 13:10:00,26.85,26.85,26.82,26.84,36900.0,20.1218,20.1218,20.0993,20.1143,36900.0
2013-02-25 13:15:00,26.84,26.86,26.81,26.86,109800.0,20.1143,20.1293,20.0918,20.1293,109800.0
2013-02-25 13:20:00,26.85,26.88,26.84,26.87,58100.0,20.1218,20.1443,20.1143,20.1368,58100.0
2013-02-25 13:25:00,26.88,26.89,26.82,26.85,83300.0,20.1443,20.1518,20.0993,20.1218,83300.0
2013-02-25 13:30:00,26.86,26.88,26.84,26.85,100300.0,20.1293,20.1443,20.1143,20.1218,100300.0
2013-02-25 13:35:00,26.86,26.87,26.84,26.87,66700.0,20.1293,20.1368,20.1143,20.1368,66700.0
2013-02-25 13:40:00,26.86,26.86,26.8,26.85,62700.0,20.1293,20.1293,20.0843,20.1218,62700.0
2013-02-25 13:45:00,26.85,26.85,26.76,26.81,58100.0,20.1218,20.1218,20.0543,20.0918,58100.0
2013-02-25 13:50:00,26.81,26.82,26.76,26.78,87900.0,20.0918,20.0993,20.0543,20.0693,87900.0
2013-02-25 13:55:00,26.79,26.8,26.68,26.7,79600.0,20.0768,20.0843,19.9944,20.0094,79600.0
2013-02-25 14:00:00,26.7,26.71,26.65,26.68,73400.0,20.0094,20.0169,19.9719,19.9944,73400.0
2013-02-25 14:05:00,26.68,26.68,26.63,26.68,115500.0,19.9944,19.9944,19.9569,19.9944,115500.0
2013-02-25 14:10:00,26.68,26.69,26.63,26.66,130400.0,19.9944,20.0019,19.9569,19.9794,130400.0
2013-02-25 14:15:00,26.66,26.71,26.65,26.7,98600.0,19.9794,20.0169,19.9719,20.0094,98600.0
2013-02-25 14:20:00,26.71,26.71,26.67,26.67,76000.0,20.0169,20.0169,19.9869,19.9869,76000.0
2013-02-25 14:25:00,26.67,26.7,26.64,26.69,59400.0,19.9869,20.0094,19.9644,20.0019,59400.0
2013-02-25 14:30:00,26.69,26.72,26.67,26.72,54200.0,20.0019,20.0244,19.9869,20.0244,54200.0
2013-02-25 14:35:00,26.71,26.72,26.65,26.66,44800.0,20.0169,20.0244,19.9719,19.9794,44800.0
2013-02-25 14:40:00,26.66,26.69,26.65,26.67,116200.0,19.9794,20.0019,19.9719,19.9869,116200.0
2013-02-25 14:45:00,26.67,26.71,26.64,26.7,144400.0,19.9869,20.0169,19.9644,20.0094,144400.0
2013-02-25 14:50:00,26.7,26.72,26.69,26.71,69300.0,20.0094,20.0244,20.0019,20.0169,69300.0
2013-02-25 14:55:00,26.72,26.78,26.69,26.7,70900.0,20.0244,20.0693,20.0019,20.0094,70900.0
2013-02-25 15:00:00,26.7,26.72,26.68,26.71,80500.0,20.0094,20.0244,19.9944,20.0169,80500.0
2013-02-25 15:05:00,26.71,26.75,26.69,26.72,100300.0,20.0169,20.0468,20.0019,20.0244,100300.0
2013-02-25 15:10:00,26.73,26.76,26.67,26.67,130100.0,20.0318,20.0543,19.9869,19.9869,130100.0
2013-02-25 15:15:00,26.67,26.69,26.61,26.63,151800.0,19.9869,20.0019,19.9419,19.9569,151800.0
2013-02-25 15:20:00,26.62,26.64,26.59,26.64,54200.0,19.9494,19.9644,19.9269,19.9644,54200.0
2013-02-25 15:25:00,26.64,26.64,26.54,26.54,96400.0,19.9644,19.9644,19.8895,19.8895,96400.0
2013-02-25 15:30:00,26.55,26.59,26.51,26.55,265500.0,19.897,19.9269,19.867,19.897,265500.0
2013-02-25 15:35:00,26.54,26.57,26.5,26.52,237900.0,19.8895,19.9119,19.8595,19.8745,237900.0
2013-02-25 15:40:00,26.52,26.53,26.43,26.5,241500.0,19.8745,19.882,19.807,19.8595,241500.0
2013-02-25 15:45:00,26.5,26.52,26.42,26.42,337900.0,19.8595,19.8745,19.7995,19.7995,337900.0
2013-02-25 15:50:00,26.42,26.48,26.38,26.39,595100.0,19.7995,19.8445,19.7696,19.777,595100.0
2013-02-25 15:55:00,26.39,26.4,26.33,26.33,606100.0,19.777,19.7845,19.7321,19.7321,606100.0
2013-02-26 09:30:00,26.69,26.8,26.56,26.71,421000.0,20.0019,20.0843,19.9044,20.0169,421000.0
2013-02-26 09:35:00,26.7,26.79,26.61,26.64,543900.0,20.0094,20.0768,19.9419,19.9644,543900.0
2013-02-26 09:40:00,26.64,26.67,26.55,26.57,189500.0,19.9644,19.9869,19.897,19.9119,189500.0
2013-02-26 09:45:00,26.56,26.59,26.49,26.51,592200.0,19.9044,19.9269,19.852,19.867,592200.0
2013-02-26 09:50:00,26.51,26.51,26.44,26.44,306800.0,19.867,19.867,19.8145,19.8145,306800.0
2013-02-26 09:55:00,26.44,26.52,26.43,26.52,82000.0,19.8145,19.8745,19.807,19.8745,82000.0
2013-02-26 10:00:00,26.52,26.64,26.51,26.6,259700.0,19.8745,19.9644,19.867,19.9344,259700.0
2013-02-26 10:05:00,26.62,26.62,26.51,26.56,195800.0,19.9494,19.9494,19.867,19.9044,195800.0
2013-02-26 10:10:00,26.55,26.58,26.5,26.5,116900.0,19.897,19.9194,19.8595,19.8595,116900.0
2013-02-26 10:15:00,26.51,26.56,26.48,26.55,52900.0,19.867,19.9044,19.8445,19.897,52900.0
2013-02-26 10:20:00,26.56,26.6,26.53,26.6,287400.0,19.9044,19.9344,19.882,19.9344,287400.0
2013-02-26 10:25:00,26.6,26.63,26.55,26.57,218600.0,19.9344,19.9569,19.897,19.9119,218600.0
2013-02-26 10:30:00,26.56,26.58,26.46,26.5,146300.0,19.9044,19.9194,19.8295,19.8595,146300.0
2013-02-26 10:35:00,26.49,26.5,26.47,26.49,108500.0,19.852,19.8595,19.837,19.852,108500.0
2013-02-26 10:40:00,26.49,26.56,26.47,26.52,85100.0,19.852,19.9044,19.837,19.8745,85100.0
2013-02-26 10:45:00,26.52,26.58,26.48,26.56,116300.0,19.8745,19.9194,19.8445,19.9044,116300.0
2013-02-26 10:50:00,26.56,26.62,26.55,26.6,77300.0,19.9044,19.9494,19.897,19.9344,77300.0
2013-02-26 10:55:00,26.6,26.6,26.53,26.55,80700.0,19.9344,19.9344,19.882,19.897,80700.0
2013-02-26 11:00:00,26.56,26.57,26.51,26.53,129900.0,19.9044,19.9119,19.867,19.882,129900.0
2013-02-26 11:05:00,26.53,26.53,26.43,26.44,232300.0,19.882,19.882,19.807,19.8145,232300.0
2013-02-26 11:10:00,26.43,26.43,26.34,26.34,236800.0,19.807,19.807,19.7396,19.7396,236800.0
2013-02-26 11:15:00,26.34,26.43,26.34,26.39,116400.0,19.7396,19.807,19.7396,19.777,116400.0
2013-02-26 11:20:00,26.39,26.4,26.3,26.33,103200.0,19.777,19.7845,19.7096,19.7321,103200.0
2013-02-26 11:25:00,26.33,26.37,26.32,26.35,97300.0,19.7321,19.7621,19.7246,19.7471,97300.0
2013-02-26 11:30:00,26.34,26.4,26.33,26.35,74400.0,19.7396,19.7845,19.7321,19.7471,74400.0
2013-02-26 11:35:00,26.35,26.35,26.26,26.28,212900.0,19.7471,19.7471,19.6796,19.6946,212900.0
2013-02-26 11:40:00,26.29,26.29,26.2,26.23,95600.0,19.7021,19.7021,19.6347,19.6571,95600.0
2013-02-26 11:45:00,26.23,26.24,26.19,26.24,83700.0,19.6571,19.6646,19.6272,19.6646,83700.0
2013-02-26 11:50:00,26.24,26.31,26.24,26.3,107800.0,19.6646,19.7171,19.6646,19.7096,107800.0
2013-02-26 11:55:00,26.3,26.34,26.27,26.28,79100.0,19.7096,19.7396,19.6871,19.6946,79100.0
2013-02-26 12:00:00,26.29,26.37,26.28,26.36,89100.0,19.7021,19.7621,19.6946,19.7546,89100.0
2013-02-26 12:05:00,26.36,26.4,26.32,26.37,74900.0,19.7546,19.7845,19.7246,19.7621,74900.0
2013-02-26 12:10:00,26.38,26.39,26.32,26.39,94700.0,19.7696,19.777,19.7246,19.777,94700.0
2013-02-26 12:15:00,26.39,26.4,26.37,26.38,24000.0,19.777,19.7845,19.7621,19.7696,24000.0
2013-02-26 12:20:00,26.38,26.4,26.37,26.4,50600.0,19.7696,19.7845,19.7621,19.7845,50600.0
2013-02-26 12:25:00,26.39,26.42,26.39,26.41,290200.0,19.777,19.7995,19.777,19.792,290200.0
2013-02-26 12:30:00,26.4,26.5,26.4,26.46,114300.0,19.7845,19.8595,19.7845,19.8295,114300.0
2013-02-26 12:35:00,26.46,26.5,26.46,26.49,133200.0,19.8295,19.8595,19.8295,19.852,133200.0
2013-02-26 12:40:00,26.5,26.5,26.45,26.46,85900.0,19.8595,19.8595,19.822,19.8295,85900.0
2013-02-26 12:45:00,26.46,26.48,26.44,26.46,96700.0,19.8295,19.8445,19.8145,19.8295,96700.0
2013-02-26 12:50:00,26.47,26.49,26.45,26.46,43700.0,19.837,19.852,19.822,19.8295,43700.0
2013-02-26 12:55:00,26.46,26.5,26.46,26.5,72300.0,19.8295,19.8595,19.8295,19.8595,72300.0
2013-02-26 13:00:00,26.5,26.51,26.47,26.5,176400.0,19.8595,19.867,19.837,19.8595,176400.0
2013-02-26 13:05:00,26.49,26.51,26.48,26.49,329900.0,19.852,19.867,19.8445,19.852,329900.0
2013-02-26 13:10:00,26.49,26.5,26.48,26.49,93000.0,19.852,19.8595,19.8445,19.852,93000.0
2013-02-26 13:15:00,26.5,26.5,26.48,26.48,66000.0,19.8595,19.8595,19.8445,19.8445,66000.0
2013-02-26 13:20:00,26.49,26.5,26.46,26.5,149700.0,19.852,19.8595,19.8295,19.8595,149700.0
2013-02-26 13:25:00,26.49,26.5,26.47,26.48,28500.0,19.852,19.8595,19.837,19.8445,28500.0
2013-02-26 13:30:00,26.48,26.5,26.47,26.49,62800.0,19.8445,19.8595,19.837,19.852,62800.0
2013-02-26 13:35:00,26.49,26.51,26.48,26.51,110800.0,19.852,19.867,19.8445,19.867,110800.0
2013-02-26 13:40:00,26.51,26.54,26.49,26.49,80500.0,19.867,19.8895,19.852,19.852,80500.0
2013-02-26 13:45:00,26.5,26.52,26.5,26.51,68800.0,19.8595,19.8745,19.8595,19.867,68800.0
2013-02-26 13:50:00,26.51,26.53,26.5,26.52,97400.0,19.867,19.882,19.8595,19.8745,97400.0
2013-02-26 13:55:00,26.52,26.52,26.51,26.52,88400.0,19.8745,19.8745,19.867,19.8745,88400.0
2013-02-26 14:00:00,26.52,26.52,26.49,26.5,131200.0,19.8745,19.8745,19.852,19.8595,131200.0
2013-02-26 14:05:00,26.51,26.57,26.51,26.57,67000.0,19.867,19.9119,19.867,19.9119,67000.0
2013-02-26 14:10:00,26.57,26.62,26.57,26.62,70300.0,19.9119,19.9494,19.9119,19.9494,70300.0
2013-02-26 14:15:00,26.62,26.67,26.61,26.66,197800.0,19.9494,19.9869,19.9419,19.9794,197800.0
2013-02-26 14:20:00,26.66,26.66,26.6,26.63,143000.0,19.9794,19.9794,19.9344,19.9569,143000.0
2013-02-26 14:25:00,26.64,26.68,26.59,26.68,82700.0,19.9644,19.9944,19.9269,19.9944,82700.0
2013-02-26 14:30:00,26.68,26.73,26.68,26.72,165100.0,19.9944,20.0318,19.9944,20.0244,165100.0
2013-02-26 14:35:00,26.71,26.72,26.69,26.71,94000.0,20.0169,20.0244,20.0019,20.0169,94000.0
2013-02-26 14:40:00,26.7,26.71,26.6,26.62,105800.0,20.0094,20.0169,19.9344,19.9494,105800.0
2013-02-26 14:45:00,26.62,26.62,26.57,26.62,379600.0,19.9494,19.9494,19.9119,19.9494,379600.0
2013-02-26 14:50:00,26.62,26.63,26.59,26.61,202100.0,19.9494,19.9569,19.9269,19.9419,202100.0
2013-02-26 14:55:00,26.61,26.67,26.59,26.65,151800.0,19.9419,19.9869,19.9269,19.9719,151800.0
2013-02-26 15:00:00,26.65,26.7,26.63,26.69,147000.0,19.9719,20.0094,19.9569,20.0019,147000.0
2013-02-26 15:05:00,26.7,26.7,26.65,26.69,88100.0,20.0094,20.0094,19.9719,20.0019,88100.0
2013-02-26 15:10:00,26.69,26.7,26.66,26.7,115200.0,20.0019,20.0094,19.9794,20.0094,115200.0
2013-02-26 15:15:00,26.7,26.73,26.69,26.73,311400.0,20.0094,20.0318,20.0019,20.0318,311400.0
2013-02-26 15:20:00,26.73,26.75,26.72,26.75,123000.0,20.0318,20.0468,20.0244,20.0468,123000.0
2013-02-26 15:25:00,26.75,26.81,26.74,26.81,223800.0,20.0468,20.0918,20.0393,20.0918,223800.0
2013-02-26 15:30:00,26.81,26.82,26.73,26.78,260800.0,20.0918,20.0993,20.0318,20.0693,260800.0
2013-02-26 15:35:00,26.78,26.78,26.72,26.76,127300.0,20.0693,20.0693,20.0244,20.0543,127300.0
2013-02-26 15:40:00,26.76,26.78,26.75,26.78,137100.0,20.0543,20.0693,20.0468,20.0693,137100.0
2013-02-26 15:45:00,26.77,26.82,26.77,26.82,233000.0,20.0618,20.0993,20.0618,20.0993,233000.0
2013-02-26 15:50:00,26.82,26.82,26.79,26.82,374500.0,20.0993,20.0993,20.0768,20.0993,374500.0
2013-02-26 15:55:00,26.82,26.85,26.79,26.83,751000.0,20.0993,20.1218,20.0768,20.1068,751000.0
2013-02-27 09:30:00,26.8,26.88,26.72,26.83,187500.0,20.0843,20.1443,20.0244,20.1068,187500.0
2013-02-27 09:35:00,26.83,26.94,26.82,26.91,615000.0,20.1068,20.1892,20.0993,20.1667,615000.0
2013-02-27 09:40:00,26.91,27.01,26.91,26.99,210000.0,20.1667,20.2417,20.1667,20.2267,210000.0
2013-02-27 09:45:00,26.98,27.02,26.95,26.97,267300.0,20.2192,20.2492,20.1967,20.2117,267300.0
2013-02-27 09:50:00,26.98,27.01,26.96,26.98,191300.0,20.2192,20.2417,20.2042,20.2192,191300.0
2013-02-27 09:55:00,26.99,27.02,26.94,27.01,238600.0,20.2267,20.2492,20.1892,20.2417,238600.0
2013-02-27 10:00:00,27.01,27.09,27.01,27.06,128000.0,20.2417,20.3016,20.2417,20.2792,128000.0
2013-02-27 10:05:00,27.06,27.07,27.03,27.06,128300.0,20.2792,20.2866,20.2567,20.2792,128300.0
2013-02-27 10:10:00,27.06,27.19,27.05,27.14,332900.0,20.2792,20.3766,20.2717,20.3391,332900.0
2013-02-27 10:15:00,27.14,27.17,27.09,27.17,157000.0,20.3391,20.3616,20.3016,20.3616,157000.0
2013-02-27 10:20:00,27.17,27.23,27.13,27.22,167400.0,20.3616,20.4066,20.3316,20.3991,167400.0
2013-02-27 10:25:00,27.22,27.24,27.14,27.23,613400.0,20.3991,20.414,20.3391,20.4066,613400.0
2013-02-27 10:30:00,27.23,27.29,27.23,27.26,190700.0,20.4066,20.4515,20.4066,20.429,190700.0
2013-02-27 10:35:00,27.26,27.27,27.21,27.27,581900.0,20.429,20.4365,20.3916,20.4365,581900.0
2013-02-27 10:40:00,27.27,27.29,27.21,27.23,123600.0,20.4365,20.4515,20.3916,20.4066,123600.0
2013-02-27 10:45:00,27.23,27.28,27.18,27.19,118100.0,20.4066,20.444,20.3691,20.3766,118100.0
2013-02-27 10:50:00,27.19,27.25,27.16,27.2,121000.0,20.3766,20.4215,20.3541,20.3841,121000.0
2013-02-27 10:55:00,27.2,27.23,27.18,27.21,193200.0,20.3841,20.4066,20.3691,20.3916,193200.0
2013-02-27 11:00:00,27.2,27.35,27.17,27.31,536400.0,20.3841,20.4965,20.3616,20.4665,536400.0
2013-02-27 11:05:00,27.31,27.33,27.26,27.32,189700.0,20.4665,20.4815,20.429,20.474,189700.0
2013-02-27 11:10:00,27.33,27.37,27.32,27.36,140300.0,20.4815,20.5115,20.474,20.504,140300.0
2013-02-27 11:15:00,27.36,27.37,27.31,27.36,66100.0,20.504,20.5115,20.4665,20.504,66100.0
2013-02-27 11:20:00,27.36,27.37,27.27,27.31,78100.0,20.504,20.5115,20.4365,20.4665,78100.0
2013-02-27 11:25:00,27.3,27.31,27.26,27.3,69800.0,20.459,20.4665,20.429,20.459,69800.0
2013-02-27 11:30:00,27.3,27.31,27.27,27.28,77800.0,20.459,20.4665,20.4365,20.444,77800.0
2013-02-27 11:35:00,27.27,27.32,27.27,27.32,66200.0,20.4365,20.474,20.4365,20.474,66200.0
2013-02-27 11:40:00,27.32,27.32,27.27,27.28,78700.0,20.474,20.474,20.4365,20.444,78700.0
2013-02-27 11:45:00,27.28,27.31,27.27,27.3,114000.0,20.444,20.4665,20.4365,20.459,114000.0
2013-02-27 11:50:00,27.3,27.34,27.3,27.33,95100.0,20.459,20.489,20.459,20.4815,95100.0
2013-02-27 11:55:00,27.32,27.34,27.31,27.31,56900.0,20.474,20.489,20.4665,20.4665,56900.0
2013-02-27 12:00:00,27.31,27.32,27.3,27.31,30300.0,20.4665,20.474,20.459,20.4665,30300.0
2013-02-27 12:05:00,27.31,27.37,27.31,27.37,127200.0,20.4665,20.5115,20.4665,20.5115,127200.0
2013-02-27 12:10:00,27.37,27.37,27.32,27.34,67500.0,20.5115,20.5115,20.474,20.489,67500.0
2013-02-27 12:15:00,27.35,27.38,27.34,27.36,83000.0,20.4965,20.519,20.489,20.504,83000.0
2013-02-27 12:20:00,27.36,27.42,27.35,27.4,162300.0,20.504,20.5489,20.4965,20.534,162300.0
2013-02-27 12:25:00,27.39,27.47,27.39,27.47,211800.0,20.5265,20.5864,20.5265,20.5864,211800.0
2013-02-27 12:30:00,27.46,27.5,27.46,27.49,328600.0,20.5789,20.6089,20.5789,20.6014,328600.0
2013-02-27 12:35:00,27.49,27.5,27.49,27.49,121000.0,20.6014,20.6089,20.6014,20.6014,121000.0
2013-02-27 12:40:00,27.5,27.5,27.49,27.5,27800.0,20.6089,20.6089,20.6014,20.6089,27800.0
2013-02-27 12:45:00,27.5,27.53,27.47,27.52,192400.0,20.6089,20.6314,20.5864,20.6239,192400.0
2013-02-27 12:50:00,27.51,27.54,27.51,27.52,82400.0,20.6164,20.6389,20.6164,20.6239,82400.0
2013-02-27 12:55:00,27.51,27.56,27.51,27.54,161100.0,20.6164,20.6539,20.6164,20.6389,161100.0
2013-02-27 13:00:00,27.55,27.56,27.52,27.53,104500.0,20.6464,20.6539,20.6239,20.6314,104500.0
2013-02-27 13:05:00,27.53,27.55,27.48,27.5,193700.0,20.6314,20.6464,20.5939,20.6089,193700.0
2013-02-27 13:10:00,27.49,27.51,27.47,27.51,66100.0,20.6014,20.6164,20.5864,20.6164,66100.0
2013-02-27 13:15:00,27.5,27.5,27.45,27.45,55000.0,20.6089,20.6089,20.5714,20.5714,55000.0
2013-02-27 13:20:00,27.46,27.47,27.45,27.45,24100.0,20.5789,20.5864,20.5714,20.5714,24100.0
2013-02-27 13:25:00,27.46,27.48,27.44,27.46,81600.0,20.5789,20.5939,20.5639,20.5789,81600.0
2013-02-27 13:30:00,27.46,27.48,27.44,27.44,95300.0,20.5789,20.5939,20.5639,20.5639,95300.0
2013-02-27 13:35:00,27.45,27.48,27.44,27.47,77100.0,20.5714,20.5939,20.5639,20.5864,77100.0
2013-02-27 13:40:00,27.48,27.48,27.43,27.44,116600.0,20.5939,20.5939,20.5564,20.5639,116600.0
2013-02-27 13:45:00,27.43,27.44,27.41,27.42,133600.0,20.5564,20.5639,20.5414,20.5489,133600.0
2013-02-27 13:50:00,27.42,27.43,27.36,27.37,68300.0,20.5489,20.5564,20.504,20.5115,68300.0
2013-02-27 13:55:00,27.37,27.37,27.32,27.36,160200.0,20.5115,20.5115,20.474,20.504,160200.0
2013-02-27 14:00:00,27.37,27.39,27.34,27.35,111800.0,20.5115,20.5265,20.489,20.4965,111800.0
2013-02-27 14:05:00,27.35,27.36,27.34,27.35,57300.0,20.4965,20.504,20.489,20.4965,57300.0
2013-02-27 14:10:00,27.36,27.39,27.34,27.39,105100.0,20.504,20.5265,20.489,20.5265,105100.0
2013-02-27 14:15:00,27.39,27.44,27.37,27.43,96700.0,20.5265,20.5639,20.5115,20.5564,96700.0
2013-02-27 14:20:00,27.43,27.5,27.43,27.5,132100.0,20.5564,20.6089,20.5564,20.6089,132100.0
2013-02-27 14:25:00,27.49,27.5,27.47,27.49,131900.0,20.6014,20.6089,20.5864,20.6014,131900.0
2013-02-27 14:30:00,27.48,27.51,27.47,27.48,119500.0,20.5939,20.6164,20.5864,20.5939,119500.0
2013-02-27 14:35:00,27.48,27.51,27.48,27.5,119000.0,20.5939,20.6164,20.5939,20.6089,119000.0
2013-02-27 14:40:00,27.5,27.54,27.5,27.53,178300.0,20.6089,20.6389,20.6089,20.6314,178300.0
2013-02-27 14:45:00,27.53,27.54,27.51,27.53,107400.0,20.6314,20.6389,20.6164,20.6314,107400.0
2013-02-27 14:50:00,27.53,27.53,27.5,27.53,170600.0,20.6314,20.6314,20.6089,20.6314,170600.0
2013-02-27 14:55:00,27.53,27.58,27.52,27.55,144800.0,20.6314,20.6688,20.6239,20.6464,144800.0
2013-02-27 15:00:00,27.55,27.56,27.47,27.48,173400.0,20.6464,20.6539,20.5864,20.5939,173400.0
2013-02-27 15:05:00,27.48,27.48,27.42,27.43,181600.0,20.5939,20.5939,20.5489,20.5564,181600.0
2013-02-27 15:10:00,27.43,27.46,27.42,27.44,160700.0,20.5564,20.5789,20.5489,20.5639,160700.0
2013-02-27 15:15:00,27.44,27.46,27.43,27.44,112000.0,20.5639,20.5789,20.5564,20.5639,112000.0
2013-02-27 15:20:00,27.44,27.45,27.43,27.44,54200.0,20.5639,20.5714,20.5564,20.5639,54200.0
2013-02-27 15:25:00,27.44,27.45,27.42,27.42,94700.0,20.5639,20.5714,20.5489,20.5489,94700.0
2013-02-27 15:30:00,27.42,27.46,27.42,27.46,96000.0,20.5489,20.5789,20.5489,20.5789,96000.0
2013-02-27 15:35:00,27.46,27.46,27.42,27.44,163700.0,20.5789,20.5789,20.5489,20.5639,163700.0
2013-02-27 15:40:00,27.45,27.47,27.42,27.46,144800.0,20.5714,20.5864,20.5489,20.5789,144800.0
2013-02-27 15:45:00,27.45,27.46,27.42,27.43,179300.0,20.5714,20.5789,20.5489,20.5564,179300.0
2013-02-27 15:50:00,27.43,27.44,27.36,27.39,300900.0,20.5564,20.5639,20.504,20.5265,300900.0
2013-02-27 15:55:00,27.39,27.41,27.34,27.41,449300.0,20.5265,20.5414,20.489,20.5414,449300.0
2013-02-28 09:30:00,27.5,27.5,27.17,27.22,352600.0,20.6089,20.6089,20.3616,20.3991,352600.0
2013-02-28 09:35:00,27.25,27.4,27.19,27.22,232900.0,20.4215,20.534,20.3766,20.3991,232900.0
2013-02-28 09:40:00,27.23,27.26,27.15,27.18,200300.0,20.4066,20.429,20.3466,20.3691,200300.0
2013-02-28 09:45:00,27.19,27.21,27.09,27.09,183400.0,20.3766,20.3916,20.3016,20.3016,183400.0
2013-02-28 09:50:00,27.09,27.11,27.0,27.01,138900.0,20.3016,20.3166,20.2342,20.2417,138900.0
2013-02-28 09:55:00,27.02,27.18,27.01,27.18,184200.0,20.2492,20.3691,20.2417,20.3691,184200.0
2013-02-28 10:00:00,27.16,27.21,26.89,26.91,312400.0,20.3541,20.3916,20.1518,20.1667,312400.0
2013-02-28 10:05:00,26.9,27.05,26.9,27.05,180400.0,20.1592,20.2717,20.1592,20.2717,180400.0
2013-02-28 10:10:00,27.03,27.03,26.98,27.01,207900.0,20.2567,20.2567,20.2192,20.2417,207900.0
2013-02-28 10:15:00,27.01,27.07,27.0,27.02,385500.0,20.2417,20.2866,20.2342,20.2492,385500.0
2013-02-28 10:20:00,27.02,27.09,27.02,27.05,60900.0,20.2492,20.3016,20.2492,20.2717,60900.0
2013-02-28 10:25:00,27.05,27.16,27.03,27.15,94900.0,20.2717,20.3541,20.2567,20.3466,94900.0
2013-02-28 10:30:00,27.14,27.15,27.07,27.14,74400.0,20.3391,20.3466,20.2866,20.3391,74400.0
2013-02-28 10:35:00,27.14,27.16,27.1,27.12,111600.0,20.3391,20.3541,20.3091,20.3241,111600.0
2013-02-28 10:40:00,27.12,27.15,27.1,27.12,117800.0,20.3241,20.3466,20.3091,20.3241,117800.0
2013-02-28 10:45:00,27.12,27.14,27.11,27.12,80200.0,20.3241,20.3391,20.3166,20.3241,80200.0
2013-02-28 10:50:00,27.12,27.12,27.1,27.11,46000.0,20.3241,20.3241,20.3091,20.3166,46000.0
2013-02-28 10:55:00,27.11,27.15,27.07,27.13,139000.0,20.3166,20.3466,20.2866,20.3316,139000.0
2013-02-28 11:00:00,27.13,27.14,27.12,27.14,77300.0,20.3316,20.3391,20.3241,20.3391,77300.0
2013-02-28 11:05:00,27.14,27.2,27.14,27.17,165300.0,20.3391,20.3841,20.3391,20.3616,165300.0
2013-02-28 11:10:00,27.17,27.19,27.14,27.14,84400.0,20.3616,20.3766,20.3391,20.3391,84400.0
2013-02-28 11:15:00,27.14,27.15,27.13,27.13,72600.0,20.3391,20.3466,20.3316,20.3316,72600.0
2013-02-28 11:20:00,27.15,27.15,27.13,27.14,67500.0,20.3466,20.3466,20.3316,20.3391,67500.0
2013-02-28 11:25:00,27.14,27.17,27.14,27.16,72500.0,20.3391,20.3616,20.3391,20.3541,72500.0
2013-02-28 11:30:00,27.16,27.16,27.09,27.09,77500.0,20.3541,20.3541,20.3016,20.3016,77500.0
2013-02-28 11:35:00,27.1,27.12,27.08,27.1,82900.0,20.3091,20.3241,20.2941,20.3091,82900.0
2013-02-28 11:40:00,27.09,27.12,27.08,27.1,52200.0,20.3016,20.3241,20.2941,20.3091,52200.0
2013-02-28 11:45:00,27.11,27.12,27.09,27.11,53400.0,20.3166,20.3241,20.3016,20.3166,53400.0
2013-02-28 11:50:00,27.11,27.12,27.07,27.1,146900.0,20.3166,20.3241,20.2866,20.3091,146900.0
2013-02-28 11:55:00,27.1,27.12,27.07,27.08,273100.0,20.3091,20.3241,20.2866,20.2941,273100.0
2013-02-28 12:00:00,27.08,27.1,27.06,27.08,139500.0,20.2941,20.3091,20.2792,20.2941,139500.0
2013-02-28 12:05:00,27.07,27.09,27.04,27.06,95600.0,20.2866,20.3016,20.2642,20.2792,95600.0
2013-02-28 12:10:00,27.07,27.09,27.04,27.09,86000.0,20.2866,20.3016,20.2642,20.3016,86000.0
2013-02-28 12:15:00,27.09,27.12,27.08,27.11,71600.0,20.3016,20.3241,20.2941,20.3166,71600.0
2013-02-28 12:20:00,27.12,27.17,27.11,27.17,45700.0,20.3241,20.3616,20.3166,20.3616,45700.0
2013-02-28 12:25:00,27.17,27.17,27.14,27.15,66900.0,20.3616,20.3616,20.3391,20.3466,66900.0
2013-02-28 12:30:00,27.15,27.18,27.14,27.18,40100.0,20.3466,20.3691,20.3391,20.3691,40100.0
2013-02-28 12:35:00,27.18,27.21,27.17,27.21,36700.0,20.3691,20.3916,20.3616,20.3916,36700.0
2013-02-28 12:40:00,27.2,27.25,27.2,27.25,37700.0,20.3841,20.4215,20.3841,20.4215,37700.0
2013-02-28 12:45:00,27.25,27.3,27.24,27.3,55300.0,20.4215,20.459,20.414,20.459,55300.0
2013-02-28 12:50:00,27.3,27.3,27.24,27.26,91700.0,20.459,20.459,20.414,20.429,91700.0
2013-02-28 12:55:00,27.26,27.29,27.26,27.29,54900.0,20.429,20.4515,20.429,20.4515,54900.0
2013-02-28 13:00:00,27.29,27.29,27.26,27.28,46500.0,20.4515,20.4515,20.429,20.444,46500.0
2013-02-28 13:05:00,27.28,27.3,27.26,27.3,91000.0,20.444,20.459,20.429,20.459,91000.0
2013-02-28 13:10:00,27.3,27.37,27.3,27.35,86700.0,20.459,20.5115,20.459,20.4965,86700.0
2013-02-28 13:15:00,27.36,27.4,27.35,27.38,175300.0,20.504,20.534,20.4965,20.519,175300.0
2013-02-28 13:20:00,27.39,27.5,27.36,27.5,284100.0,20.5265,20.6089,20.504,20.6089,284100.0
2013-02-28 13:25:00,27.49,27.57,27.49,27.56,274200.0,20.6014,20.6614,20.6014,20.6539,274200.0
2013-02-28 13:30:00,27.56,27.56,27.43,27.44,222900.0,20.6539,20.6539,20.5564,20.5639,222900.0
2013-02-28 13:35:00,27.44,27.47,27.4,27.41,33200.0,20.5639,20.5864,20.534,20.5414,33200.0
2013-02-28 13:40:00,27.41,27.41,27.35,27.38,53100.0,20.5414,20.5414,20.4965,20.519,53100.0
2013-02-28 13:45:00,27.37,27.4,27.37,27.39,29500.0,20.5115,20.534,20.5115,20.5265,29500.0
2013-02-28 13:50:00,27.39,27.45,27.37,27.44,118200.0,20.5265,20.5714,20.5115,20.5639,118200.0
2013-02-28 13:55:00,27.44,27.45,27.4,27.43,76100.0,20.5639,20.5714,20.534,20.5564,76100.0
2013-02-28 14:00:00,27.43,27.45,27.42,27.42,47200.0,20.5564,20.5714,20.5489,20.5489,47200.0
2013-02-28 14:05:00,27.42,27.43,27.41,27.42,39800.0,20.5489,20.5564,20.5414,20.5489,39800.0
2013-02-28 14:10:00,27.43,27.44,27.39,27.42,51100.0,20.5564,20.5639,20.5265,20.5489,51100.0
2013-02-28 14:15:00,27.42,27.42,27.38,27.38,24400.0,20.5489,20.5489,20.519,20.519,24400.0
2013-02-28 14:20:00,27.38,27.39,27.36,27.38,45900.0,20.519,20.5265,20.504,20.519,45900.0
2013-02-28 14:25:00,27.38,27.39,27.36,27.37,31000.0,20.519,20.5265,20.504,20.5115,31000.0
2013-02-28 14:30:00,27.36,27.39,27.3,27.3,65800.0,20.504,20.5265,20.459,20.459,65800.0
2013-02-28 14:35:00,27.3,27.32,27.26,27.27,75800.0,20.459,20.474,20.429,20.4365,75800.0
2013-02-28 14:40:00,27.27,27.29,27.24,27.27,134600.0,20.4365,20.4515,20.414,20.4365,134600.0
2013-02-28 14:45:00,27.28,27.3,27.27,27.29,36900.0,20.444,20.459,20.4365,20.4515,36900.0
2013-02-28 14:50:00,27.29,27.29,27.25,27.28,41200.0,20.4515,20.4515,20.4215,20.444,41200.0
2013-02-28 14:55:00,27.27,27.28,27.25,27.25,80200.0,20.4365,20.444,20.4215,20.4215,80200.0
2013-02-28 15:00:00,27.26,27.28,27.25,27.27,78700.0,20.429,20.444,20.4215,20.4365,78700.0
2013-02-28 15:05:00,27.26,27.27,27.21,27.25,124000.0,20.429,20.4365,20.3916,20.4215,124000.0
2013-02-28 15:10:00,27.25,27.27,27.2,27.21,92600.0,20.4215,20.4365,20.3841,20.3916,92600.0
2013-02-28 15:15:00,27.2,27.23,27.2,27.22,64100.0,20.3841,20.4066,20.3841,20.3991,64100.0
2013-02-28 15:20:00,27.23,27.24,27.22,27.24,54900.0,20.4066,20.414,20.3991,20.414,54900.0
2013-02-28 15:25:00,27.24,27.26,27.22,27.24,128500.0,20.414,20.429,20.3991,20.414,128500.0
2013-02-28 15:30:00,27.25,27.28,27.23,27.27,70600.0,20.4215,20.444,20.4066,20.4365,70600.0
2013-02-28 15:35:00,27.27,27.27,27.22,27.26,102500.0,20.4365,20.4365,20.3991,20.429,102500.0
2013-02-28 15:40:00,27.26,27.26,27.21,27.22,116100.0,20.429,20.429,20.3916,20.3991,116100.0
2013-02-28 15:45:00,27.23,27.23,27.17,27.21,175800.0,20.4066,20.4066,20.3616,20.3916,175800.0
2013-02-28 15:50:00,27.21,27.24,27.17,27.17,214700.0,20.3916,20.414,20.3616,20.3616,214700.0
2013-02-28 15:55:00,27.17,27.2,27.14,27.14,370300.0,20.3616,20.3841,20.3391,20.3391,370300.0
2013-03-01 09:30:00,26.83,27.12,26.75,26.76,298500.0,20.1068,20.3241,20.0468,20.0543,298500.0
2013-03-01 09:35:00,26.77,26.92,26.75,26.89,215900.0,20.0618,20.1742,20.0468,20.1518,215900.0
2013-03-01 09:40:00,26.89,26.94,26.81,26.92,395700.0,20.1518,20.1892,20.0918,20.1742,395700.0
2013-03-01 09:45:00,26.94,26.94,26.87,26.89,157700.0,20.1892,20.1892,20.1368,20.1518,157700.0
2013-03-01 09:50:00,26.88,27.01,26.87,27.01,63600.0,20.1443,20.2417,20.1368,20.2417,63600.0
2013-03-01 09:55:00,27.0,27.05,26.95,27.01,74500.0,20.2342,20.2717,20.1967,20.2417,74500.0
2013-03-01 10:00:00,27.01,27.22,27.01,27.21,413000.0,20.2417,20.3991,20.2417,20.3916,413000.0
2013-03-01 10:05:00,27.21,27.49,27.21,27.48,431000.0,20.3916,20.6014,20.3916,20.5939,431000.0
2013-03-01 10:10:00,27.48,27.49,27.33,27.33,489400.0,20.5939,20.6014,20.4815,20.4815,489400.0
2013-03-01 10:15:00,27.34,27.34,27.27,27.33,122100.0,20.489,20.489,20.4365,20.4815,122100.0
2013-03-01 10:20:00,27.33,27.34,27.19,27.19,105700.0,20.4815,20.489,20.3766,20.3766,105700.0
2013-03-01 10:25:00,27.19,27.37,27.19,27.37,113100.0,20.3766,20.5115,20.3766,20.5115,113100.0
2013-03-01 10:30:00,27.37,27.41,27.34,27.34,149800.0,20.5115,20.5414,20.489,20.489,149800.0
2013-03-01 10:35:00,27.35,27.41,27.35,27.37,145100.0,20.4965,20.5414,20.4965,20.5115,145100.0
2013-03-01 10:40:00,27.36,27.43,27.34,27.42,125400.0,20.504,20.5564,20.489,20.5489,125400.0
2013-03-01 10:45:00,27.41,27.42,27.35,27.35,60600.0,20.5414,20.5489,20.4965,20.4965,60600.0
2013-03-01 10:50:00,27.36,27.39,27.35,27.37,43900.0,20.504,20.5265,20.4965,20.5115,43900.0
2013-03-01 10:55:00,27.37,27.42,27.37,27.39,73900.0,20.5115,20.5489,20.5115,20.5265,73900.0
2013-03-01 11:00:00,27.41,27.48,27.41,27.45,96300.0,20.5414,20.5939,20.5414,20.5714,96300.0
2013-03-01 11:05:00,27.44,27.48,27.41,27.41,174100.0,20.5639,20.5939,20.5414,20.5414,174100.0
2013-03-01 11:10:00,27.42,27.43,27.36,27.37,111800.0,20.5489,20.5564,20.504,20.5115,111800.0
2013-03-01 11:15:00,27.36,27.37,27.29,27.29,83700.0,20.504,20.5115,20.4515,20.4515,83700.0
2013-03-01 11:20:00,27.29,27.34,27.29,27.31,67800.0,20.4515,20.489,20.4515,20.4665,67800.0
2013-03-01 11:25:00,27.31,27.33,27.23,27.23,592300.0,20.4665,20.4815,20.4066,20.4066,592300.0
2013-03-01 11:30:00,27.24,27.31,27.24,27.29,75900.0,20.414,20.4665,20.414,20.4515,75900.0
2013-03-01 11:35:00,27.3,27.3,27.24,27.24,55300.0,20.459,20.459,20.414,20.414,55300.0
2013-03-01 11:40:00,27.24,27.25,27.2,27.21,47000.0,20.414,20.4215,20.3841,20.3916,47000.0
2013-03-01 11:45:00,27.22,27.25,27.21,27.23,51100.0,20.3991,20.4215,20.3916,20.4066,51100.0
2013-03-01 11:50:00,27.23,27.27,27.22,27.24,47200.0,20.4066,20.4365,20.3991,20.414,47200.0
2013-03-01 11:55:00,27.24,27.33,27.24,27.33,62700.0,20.414,20.4815,20.414,20.4815,62700.0
2013-03-01 12:00:00,27.33,27.41,27.31,27.4,163700.0,20.4815,20.5414,20.4665,20.534,163700.0
2013-03-01 12:05:00,27.4,27.43,27.39,27.43,54900.0,20.534,20.5564,20.5265,20.5564,54900.0
2013-03-01 12:10:00,27.43,27.44,27.36,27.36,43700.0,20.5564,20.5639,20.504,20.504,43700.0
2013-03-01 12:15:00,27.37,27.41,27.34,27.41,31700.0,20.5115,20.5414,20.489,20.5414,31700.0
2013-03-01 12:20:00,27.4,27.4,27.34,27.36,41200.0,20.534,20.534,20.489,20.504,41200.0
2013-03-01 12:25:00,27.35,27.35,27.32,27.34,27600.0,20.4965,20.4965,20.474,20.489,27600.0
2013-03-01 12:30:00,27.34,27.37,27.31,27.31,38800.0,20.489,20.5115,20.4665,20.4665,38800.0
2013-03-01 12:35:00,27.31,27.36,27.3,27.35,25800.0,20.4665,20.504,20.459,20.4965,25800.0
2013-03-01 12:40:00,27.35,27.35,27.3,27.3,23100.0,20.4965,20.4965,20.459,20.459,23100.0
2013-03-01 12:45:00,27.3,27.32,27.28,27.29,34400.0,20.459,20.474,20.444,20.4515,34400.0
2013-03-01 12:50:00,27.3,27.34,27.29,27.3,66300.0,20.459,20.489,20.4515,20.459,66300.0
2013-03-01 12:55:00,27.31,27.36,27.29,27.33,27000.0,20.4665,20.504,20.4515,20.4815,27000.0
2013-03-01 13:00:00,27.34,27.35,27.31,27.33,34900.0,20.489,20.4965,20.4665,20.4815,34900.0
2013-03-01 13:05:00,27.33,27.34,27.29,27.31,47600.0,20.4815,20.489,20.4515,20.4665,47600.0
2013-03-01 13:10:00,27.31,27.36,27.31,27.34,39400.0,20.4665,20.504,20.4665,20.489,39400.0
2013-03-01 13:15:00,27.33,27.35,27.29,27.32,36300.0,20.4815,20.4965,20.4515,20.474,36300.0
2013-03-01 13:20:00,27.31,27.34,27.31,27.33,32800.0,20.4665,20.489,20.4665,20.4815,32800.0
2013-03-01 13:25:00,27.33,27.33,27.28,27.29,27600.0,20.4815,20.4815,20.444,20.4515,27600.0
2013-03-01 13:30:00,27.29,27.3,27.23,27.28,48600.0,20.4515,20.459,20.4066,20.444,48600.0
2013-03-01 13:35:00,27.27,27.28,27.24,27.27,24900.0,20.4365,20.444,20.414,20.4365,24900.0
2013-03-01 13:40:00,27.27,27.27,27.23,27.24,36800.0,20.4365,20.4365,20.4066,20.414,36800.0
2013-03-01 13:45:00,27.24,27.25,27.22,27.23,105100.0,20.414,20.4215,20.3991,20.4066,105100.0
2013-03-01 13:50:00,27.22,27.29,27.22,27.28,60200.0,20.3991,20.4515,20.3991,20.444,60200.0
2013-03-01 13:55:00,27.28,27.32,27.27,27.32,27100.0,20.444,20.474,20.4365,20.474,27100.0
2013-03-01 14:00:00,27.32,27.33,27.3,27.31,36800.0,20.474,20.4815,20.459,20.4665,36800.0
2013-03-01 14:05:00,27.3,27.3,27.27,27.28,97400.0,20.459,20.459,20.4365,20.444,97400.0
2013-03-01 14:10:00,27.27,27.28,27.24,27.25,74800.0,20.4365,20.444,20.414,20.4215,74800.0
2013-03-01 14:15:00,27.26,27.26,27.24,27.25,68800.0,20.429,20.429,20.414,20.4215,68800.0
2013-03-01 14:20:00,27.25,27.29,27.23,27.25,43700.0,20.4215,20.4515,20.4066,20.4215,43700.0
2013-03-01 14:25:00,27.23,27.28,27.22,27.28,55300.0,20.4066,20.444,20.3991,20.444,55300.0
2013-03-01 14:30:00,27.28,27.29,27.26,27.27,39700.0,20.444,20.4515,20.429,20.4365,39700.0
2013-03-01 14:35:00,27.27,27.28,27.23,27.28,142900.0,20.4365,20.444,20.4066,20.444,142900.0
2013-03-01 14:40:00,27.27,27.29,27.25,27.28,80200.0,20.4365,20.4515,20.4215,20.444,80200.0
2013-03-01 14:45:00,27.28,27.29,27.25,27.27,70100.0,20.444,20.4515,20.4215,20.4365,70100.0
2013-03-01 14:50:00,27.26,27.27,27.24,27.26,33500.0,20.429,20.4365,20.414,20.429,33500.0
2013-03-01 14:55:00,27.27,27.3,27.25,27.29,75000.0,20.4365,20.459,20.4215,20.4515,75000.0
2013-03-01 15:00:00,27.28,27.3,27.26,27.26,42700.0,20.444,20.459,20.429,20.429,42700.0
2013-03-01 15:05:00,27.26,27.32,27.26,27.3,55400.0,20.429,20.474,20.429,20.459,55400.0
2013-03-01 15:10:00,27.29,27.31,27.28,27.29,54000.0,20.4515,20.4665,20.444,20.4515,54000.0
2013-03-01 15:15:00,27.28,27.31,27.27,27.28,39500.0,20.444,20.4665,20.4365,20.444,39500.0
2013-03-01 15:20:00,27.27,27.31,27.27,27.29,65100.0,20.4365,20.4665,20.4365,20.4515,65100.0
2013-03-01 15:25:00,27.28,27.31,27.26,27.26,30100.0,20.444,20.4665,20.429,20.429,30100.0
2013-03-01 15:30:00,27.26,27.3,27.26,27.29,92700.0,20.429,20.459,20.429,20.4515,92700.0
2013-03-01 15:35:00,27.28,27.3,27.27,27.28,62600.0,20.444,20.459,20.4365,20.444,62600.0
2013-03-01 15:40:00,27.28,27.29,27.21,27.22,303900.0,20.444,20.4515,20.3916,20.3991,303900.0
2013-03-01 15:45:00,27.22,27.26,27.2,27.26,97400.0,20.3991,20.429,20.3841,20.429,97400.0
2013-03-01 15:50:00,27.25,27.27,27.21,27.22,249000.0,20.4215,20.4365,20.3916,20.3991,249000.0
2013-03-01 15:55:00,27.22,27.23,27.16,27.18,416600.0,20.3991,20.4066,20.3541,20.3691,416600.0
2013-03-04 09:30:00,27.06,27.15,27.01,27.09,136700.0,20.2792,20.3466,20.2417,20.3016,136700.0
2013-03-04 09:35:00,27.07,27.14,27.03,27.07,105300.0,20.2866,20.3391,20.2567,20.2866,105300.0
2013-03-04 09:40:00,27.07,27.14,27.01,27.07,253700.0,20.2866,20.3391,20.2417,20.2866,253700.0
2013-03-04 09:45:00,27.06,27.18,27.05,27.18,209500.0,20.2792,20.3691,20.2717,20.3691,209500.0
2013-03-04 09:50:00,27.17,27.27,27.17,27.26,108800.0,20.3616,20.4365,20.3616,20.429,108800.0
2013-03-04 09:55:00,27.26,27.29,27.16,27.16,101700.0,20.429,20.4515,20.3541,20.3541,101700.0
2013-03-04 10:00:00,27.15,27.2,27.13,27.14,86800.0,20.3466,20.3841,20.3316,20.3391,86800.0
2013-03-04 10:05:00,27.15,27.23,27.15,27.22,66500.0,20.3466,20.4066,20.3466,20.3991,66500.0
2013-03-04 10:10:00,27.21,27.22,27.06,27.06,147000.0,20.3916,20.3991,20.2792,20.2792,147000.0
2013-03-04 10:15:00,27.07,27.16,27.06,27.16,36200.0,20.2866,20.3541,20.2792,20.3541,36200.0
2013-03-04 10:20:00,27.15,27.16,27.08,27.1,68600.0,20.3466,20.3541,20.2941,20.3091,68600.0
2013-03-04 10:25:00,27.09,27.15,27.09,27.12,49700.0,20.3016,20.3466,20.3016,20.3241,49700.0
2013-03-04 10:30:00,27.12,27.14,27.1,27.11,39100.0,20.3241,20.3391,20.3091,20.3166,39100.0
2013-03-04 10:35:00,27.12,27.12,27.02,27.06,202400.0,20.3241,20.3241,20.2492,20.2792,202400.0
2013-03-04 10:40:00,27.05,27.11,27.03,27.05,87600.0,20.2717,20.3166,20.2567,20.2717,87600.0
2013-03-04 10:45:00,27.06,27.07,27.02,27.04,84800.0,20.2792,20.2866,20.2492,20.2642,84800.0
2013-03-04 10:50:00,27.05,27.09,27.0,27.0,141100.0,20.2717,20.3016,20.2342,20.2342,141100.0
2013-03-04 10:55:00,27.01,27.05,26.99,27.04,89400.0,20.2417,20.2717,20.2267,20.2642,89400.0
2013-03-04 11:00:00,27.04,27.04,27.0,27.02,41200.0,20.2642,20.2642,20.2342,20.2492,41200.0
2013-03-04 11:05:00,27.03,27.04,27.0,27.04,37600.0,20.2567,20.2642,20.2342,20.2642,37600.0
2013-03-04 11:10:00,27.04,27.07,27.02,27.03,39400.0,20.2642,20.2866,20.2492,20.2567,39400.0
2013-03-04 11:15:00,27.03,27.05,27.0,27.05,39400.0,20.2567,20.2717,20.2342,20.2717,39400.0
2013-03-04 11:20:00,27.04,27.05,27.0,27.03,47000.0,20.2642,20.2717,20.2342,20.2567,47000.0
2013-03-04 11:25:00,27.04,27.07,27.02,27.04,146200.0,20.2642,20.2866,20.2492,20.2642,146200.0
2013-03-04 11:30:00,27.05,27.06,27.01,27.03,70500.0,20.2717,20.2792,20.2417,20.2567,70500.0
2013-03-04 11:35:00,27.03,27.05,27.02,27.05,17900.0,20.2567,20.2717,20.2492,20.2717,17900.0
2013-03-04 11:40:00,27.05,27.05,27.02,27.03,33100.0,20.2717,20.2717,20.2492,20.2567,33100.0
2013-03-04 11:45:00,27.03,27.05,27.02,27.05,13000.0,20.2567,20.2717,20.2492,20.2717,13000.0
2013-03-04 11:50:00,27.05,27.08,27.04,27.05,37900.0,20.2717,20.2941,20.2642,20.2717,37900.0
2013-03-04 11:55:00,27.04,27.05,27.02,27.04,50500.0,20.2642,20.2717,20.2492,20.2642,50500.0
2013-03-04 12:00:00,27.04,27.07,27.02,27.03,39700.0,20.2642,20.2866,20.2492,20.2567,39700.0
2013-03-04 12:05:00,27.03,27.05,27.02,27.02,50300.0,20.2567,20.2717,20.2492,20.2492,50300.0
2013-03-04 12:10:00,27.03,27.06,27.02,27.05,43000.0,20.2567,20.2792,20.2492,20.2717,43000.0
2013-03-04 12:15:00,27.05,27.05,27.02,27.05,18200.0,20.2717,20.2717,20.2492,20.2717,18200.0
2013-03-04 12:20:00,27.05,27.06,27.02,27.03,80400.0,20.2717,20.2792,20.2492,20.2567,80400.0
2013-03-04 12:25:00,27.03,27.04,27.02,27.02,36400.0,20.2567,20.2642,20.2492,20.2492,36400.0
2013-03-04 12:30:00,27.02,27.03,27.0,27.0,110500.0,20.2492,20.2567,20.2342,20.2342,110500.0
2013-03-04 12:35:00,27.01,27.05,27.0,27.04,37000.0,20.2417,20.2717,20.2342,20.2642,37000.0
2013-03-04 12:40:00,27.04,27.05,27.03,27.05,37400.0,20.2642,20.2717,20.2567,20.2717,37400.0
2013-03-04 12:45:00,27.04,27.05,27.03,27.04,44000.0,20.2642,20.2717,20.2567,20.2642,44000.0
2013-03-04 12:50:00,27.04,27.05,27.04,27.04,23200.0,20.2642,20.2717,20.2642,20.2642,23200.0
2013-03-04 12:55:00,27.04,27.05,27.02,27.02,32200.0,20.2642,20.2717,20.2492,20.2492,32200.0
2013-03-04 13:00:00,27.03,27.04,27.02,27.02,36400.0,20.2567,20.2642,20.2492,20.2492,36400.0
2013-03-04 13:05:00,27.03,27.05,27.02,27.04,72400.0,20.2567,20.2717,20.2492,20.2642,72400.0
2013-03-04 13:10:00,27.04,27.09,27.04,27.08,369600.0,20.2642,20.3016,20.2642,20.2941,369600.0
2013-03-04 13:15:00,27.07,27.1,27.07,27.09,39900.0,20.2866,20.3091,20.2866,20.3016,39900.0
2013-03-04 13:20:00,27.09,27.22,27.09,27.09,304500.0,20.3016,20.3991,20.3016,20.3016,304500.0
2013-03-04 13:25:00,27.09,27.12,27.09,27.11,35000.0,20.3016,20.3241,20.3016,20.3166,35000.0
2013-03-04 13:30:00,27.12,27.12,27.09,27.09,23600.0,20.3241,20.3241,20.3016,20.3016,23600.0
2013-03-04 13:35:00,27.09,27.1,27.07,27.07,17500.0,20.3016,20.3091,20.2866,20.2866,17500.0
2013-03-04 13:40:00,27.07,27.11,27.07,27.09,33200.0,20.2866,20.3166,20.2866,20.3016,33200.0
2013-03-04 13:45:00,27.08,27.1,27.07,27.09,27100.0,20.2941,20.3091,20.2866,20.3016,27100.0
2013-03-04 13:50:00,27.08,27.1,27.07,27.07,18700.0,20.2941,20.3091,20.2866,20.2866,18700.0
2013-03-04 13:55:00,27.07,27.09,27.05,27.07,36700.0,20.2866,20.3016,20.2717,20.2866,36700.0
2013-03-04 14:00:00,27.07,27.08,27.05,27.05,37700.0,20.2866,20.2941,20.2717,20.2717,37700.0
2013-03-04 14:05:00,27.05,27.08,27.04,27.06,58500.0,20.2717,20.2941,20.2642,20.2792,58500.0
2013-03-04 14:10:00,27.06,27.06,27.02,27.03,44300.0,20.2792,20.2792,20.2492,20.2567,44300.0
2013-03-04 14:15:00,27.03,27.05,27.02,27.03,47300.0,20.2567,20.2717,20.2492,20.2567,47300.0
2013-03-04 14:20:00,27.04,27.04,27.02,27.03,18300.0,20.2642,20.2642,20.2492,20.2567,18300.0
2013-03-04 14:25:00,27.03,27.09,27.03,27.05,48700.0,20.2567,20.3016,20.2567,20.2717,48700.0
2013-03-04 14:30:00,27.05,27.08,27.03,27.08,46100.0,20.2717,20.2941,20.2567,20.2941,46100.0
2013-03-04 14:35:00,27.07,27.09,27.05,27.07,59100.0,20.2866,20.3016,20.2717,20.2866,59100.0
2013-03-04 14:40:00,27.07,27.08,27.03,27.07,33400.0,20.2866,20.2941,20.2567,20.2866,33400.0
2013-03-04 14:45:00,27.08,27.09,27.05,27.07,23200.0,20.2941,20.3016,20.2717,20.2866,23200.0
2013-03-04 14:50:00,27.07,27.11,27.05,27.11,39100.0,20.2866,20.3166,20.2717,20.3166,39100.0
2013-03-04 14:55:00,27.11,27.15,27.09,27.12,144700.0,20.3166,20.3466,20.3016,20.3241,144700.0
2013-03-04 15:00:00,27.13,27.15,27.09,27.1,50300.0,20.3316,20.3466,20.3016,20.3091,50300.0
2013-03-04 15:05:00,27.1,27.1,27.09,27.09,22100.0,20.3091,20.3091,20.3016,20.3016,22100.0
2013-03-04 15:10:00,27.1,27.1,27.09,27.09,83600.0,20.3091,20.3091,20.3016,20.3016,83600.0
2013-03-04 15:15:00,27.09,27.11,27.08,27.08,60200.0,20.3016,20.3166,20.2941,20.2941,60200.0
2013-03-04 15:20:00,27.09,27.1,27.07,27.1,44400.0,20.3016,20.3091,20.2866,20.3091,44400.0
2013-03-04 15:25:00,27.09,27.1,27.07,27.07,55400.0,20.3016,20.3091,20.2866,20.2866,55400.0
2013-03-04 15:30:00,27.08,27.08,27.06,27.07,26300.0,20.2941,20.2941,20.2792,20.2866,26300.0
2013-03-04 15:35:00,27.07,27.09,27.06,27.08,114800.0,20.2866,20.3016,20.2792,20.2941,114800.0
2013-03-04 15:40:00,27.08,27.09,27.07,27.08,123600.0,20.2941,20.3016,20.2866,20.2941,123600.0
2013-03-04 15:45:00,27.08,27.1,27.08,27.09,101000.0,20.2941,20.3091,20.2941,20.3016,101000.0
2013-03-04 15:50:00,27.09,27.11,27.07,27.08,256700.0,20.3016,20.3166,20.2866,20.2941,256700.0
2013-03-04 15:55:00,27.08,27.11,27.07,27.09,490100.0,20.2941,20.3166,20.2866,20.3016,490100.0
2013-03-05 09:30:00,27.22,27.43,27.19,27.31,236400.0,20.3991,20.5564,20.3766,20.4665,236400.0
2013-03-05 09:35:00,27.31,27.4,27.3,27.35,122600.0,20.4665,20.534,20.459,20.4965,122600.0
2013-03-05 09:40:00,27.35,27.39,27.27,27.29,97400.0,20.4965,20.5265,20.4365,20.4515,97400.0
2013-03-05 09:45:00,27.29,27.32,27.25,27.28,120800.0,20.4515,20.474,20.4215,20.444,120800.0
2013-03-05 09:50:00,27.28,27.42,27.28,27.41,107300.0,20.444,20.5489,20.444,20.5414,107300.0
2013-03-05 09:55:00,27.42,27.46,27.39,27.43,132900.0,20.5489,20.5789,20.5265,20.5564,132900.0
2013-03-05 10:00:00,27.44,27.48,27.39,27.4,122300.0,20.5639,20.5939,20.5265,20.534,122300.0
2013-03-05 10:05:00,27.4,27.4,27.37,27.38,241000.0,20.534,20.534,20.5115,20.519,241000.0
2013-03-05 10:10:00,27.39,27.41,27.31,27.36,153700.0,20.5265,20.5414,20.4665,20.504,153700.0
2013-03-05 10:15:00,27.36,27.37,27.3,27.33,89100.0,20.504,20.5115,20.459,20.4815,89100.0
2013-03-05 10:20:00,27.33,27.4,27.32,27.37,68700.0,20.4815,20.534,20.474,20.5115,68700.0
2013-03-05 10:25:00,27.36,27.43,27.36,27.42,72900.0,20.504,20.5564,20.504,20.5489,72900.0
2013-03-05 10:30:00,27.43,27.47,27.42,27.47,114700.0,20.5564,20.5864,20.5489,20.5864,114700.0
2013-03-05 10:35:00,27.47,27.52,27.46,27.48,233800.0,20.5864,20.6239,20.5789,20.5939,233800.0
2013-03-05 10:40:00,27.48,27.51,27.46,27.47,137500.0,20.5939,20.6164,20.5789,20.5864,137500.0
2013-03-05 10:45:00,27.47,27.53,27.45,27.53,73900.0,20.5864,20.6314,20.5714,20.6314,73900.0
2013-03-05 10:50:00,27.54,27.54,27.5,27.54,108600.0,20.6389,20.6389,20.6089,20.6389,108600.0
2013-03-05 10:55:00,27.54,27.55,27.49,27.51,90400.0,20.6389,20.6464,20.6014,20.6164,90400.0
2013-03-05 11:00:00,27.51,27.51,27.49,27.5,64100.0,20.6164,20.6164,20.6014,20.6089,64100.0
2013-03-05 11:05:00,27.51,27.61,27.5,27.61,135400.0,20.6164,20.6913,20.6089,20.6913,135400.0
2013-03-05 11:10:00,27.61,27.67,27.6,27.65,178900.0,20.6913,20.7363,20.6838,20.7213,178900.0
2013-03-05 11:15:00,27.65,27.72,27.63,27.72,160600.0,20.7213,20.7738,20.7063,20.7738,160600.0
2013-03-05 11:20:00,27.71,27.74,27.7,27.73,156500.0,20.7663,20.7888,20.7588,20.7813,156500.0
2013-03-05 11:25:00,27.73,27.73,27.71,27.72,61600.0,20.7813,20.7813,20.7663,20.7738,61600.0
2013-03-05 11:30:00,27.73,27.73,27.67,27.69,98600.0,20.7813,20.7813,20.7363,20.7513,98600.0
2013-03-05 11:35:00,27.69,27.69,27.65,27.67,34400.0,20.7513,20.7513,20.7213,20.7363,34400.0
2013-03-05 11:40:00,27.66,27.71,27.66,27.71,62600.0,20.7288,20.7663,20.7288,20.7663,62600.0
2013-03-05 11:45:00,27.7,27.74,27.69,27.74,26800.0,20.7588,20.7888,20.7513,20.7888,26800.0
2013-03-05 11:50:00,27.73,27.74,27.69,27.71,48000.0,20.7813,20.7888,20.7513,20.7663,48000.0
2013-03-05 11:55:00,27.71,27.72,27.69,27.7,47300.0,20.7663,20.7738,20.7513,20.7588,47300.0
2013-03-05 12:00:00,27.7,27.74,27.69,27.72,77500.0,20.7588,20.7888,20.7513,20.7738,77500.0
2013-03-05 12:05:00,27.71,27.75,27.7,27.7,56600.0,20.7663,20.7962,20.7588,20.7588,56600.0
2013-03-05 12:10:00,27.7,27.71,27.64,27.65,647200.0,20.7588,20.7663,20.7138,20.7213,647200.0
2013-03-05 12:15:00,27.63,27.64,27.58,27.6,112800.0,20.7063,20.7138,20.6688,20.6838,112800.0
2013-03-05 12:20:00,27.6,27.64,27.59,27.62,51600.0,20.6838,20.7138,20.6763,20.6988,51600.0
2013-03-05 12:25:00,27.63,27.64,27.59,27.59,69800.0,20.7063,20.7138,20.6763,20.6763,69800.0
2013-03-05 12:30:00,27.59,27.6,27.57,27.58,72600.0,20.6763,20.6838,20.6614,20.6688,72600.0
2013-03-05 12:35:00,27.58,27.6,27.57,27.6,33500.0,20.6688,20.6838,20.6614,20.6838,33500.0
2013-03-05 12:40:00,27.6,27.62,27.56,27.56,47100.0,20.6838,20.6988,20.6539,20.6539,47100.0
2013-03-05 12:45:00,27.56,27.57,27.55,27.55,45900.0,20.6539,20.6614,20.6464,20.6464,45900.0
2013-03-05 12:50:00,27.55,27.56,27.53,27.54,44400.0,20.6464,20.6539,20.6314,20.6389,44400.0
2013-03-05 12:55:00,27.55,27.57,27.53,27.56,32900.0,20.6464,20.6614,20.6314,20.6539,32900.0
2013-03-05 13:00:00,27.57,27.59,27.57,27.59,22700.0,20.6614,20.6763,20.6614,20.6763,22700.0
2013-03-05 13:05:00,27.59,27.59,27.57,27.57,25800.0,20.6763,20.6763,20.6614,20.6614,25800.0
2013-03-05 13:10:00,27.58,27.6,27.57,27.59,52700.0,20.6688,20.6838,20.6614,20.6763,52700.0
2013-03-05 13:15:00,27.6,27.64,27.59,27.63,50300.0,20.6838,20.7138,20.6763,20.7063,50300.0
2013-03-05 13:20:00,27.63,27.67,27.62,27.63,46800.0,20.7063,20.7363,20.6988,20.7063,46800.0
2013-03-05 13:25:00,27.63,27.66,27.63,27.64,39300.0,20.7063,20.7288,20.7063,20.7138,39300.0
2013-03-05 13:30:00,27.64,27.69,27.64,27.67,113500.0,20.7138,20.7513,20.7138,20.7363,113500.0
2013-03-05 13:35:00,27.66,27.67,27.64,27.65,30500.0,20.7288,20.7363,20.7138,20.7213,30500.0
2013-03-05 13:40:00,27.65,27.67,27.64,27.64,44600.0,20.7213,20.7363,20.7138,20.7138,44600.0
2013-03-05 13:45:00,27.64,27.68,27.64,27.68,111600.0,20.7138,20.7438,20.7138,20.7438,111600.0
2013-03-05 13:50:00,27.68,27.7,27.66,27.68,65900.0,20.7438,20.7588,20.7288,20.7438,65900.0
2013-03-05 13:55:00,27.67,27.69,27.66,27.66,54600.0,20.7363,20.7513,20.7288,20.7288,54600.0
2013-03-05 14:00:00,27.67,27.7,27.67,27.68,116300.0,20.7363,20.7588,20.7363,20.7438,116300.0
2013-03-05 14:05:00,27.69,27.69,27.64,27.66,108400.0,20.7513,20.7513,20.7138,20.7288,108400.0
2013-03-05 14:10:00,27.66,27.68,27.66,27.67,47600.0,20.7288,20.7438,20.7288,20.7363,47600.0
2013-03-05 14:15:00,27.67,27.7,27.67,27.68,85800.0,20.7363,20.7588,20.7363,20.7438,85800.0
2013-03-05 14:20:00,27.68,27.71,27.68,27.68,52400.0,20.7438,20.7663,20.7438,20.7438,52400.0
2013-03-05 14:25:00,27.68,27.7,27.66,27.66,75700.0,20.7438,20.7588,20.7288,20.7288,75700.0
2013-03-05 14:30:00,27.66,27.67,27.63,27.64,121900.0,20.7288,20.7363,20.7063,20.7138,121900.0
2013-03-05 14:35:00,27.64,27.7,27.64,27.7,53500.0,20.7138,20.7588,20.7138,20.7588,53500.0
2013-03-05 14:40:00,27.7,27.73,27.69,27.73,34400.0,20.7588,20.7813,20.7513,20.7813,34400.0
2013-03-05 14:45:00,27.73,27.79,27.72,27.76,186800.0,20.7813,20.8262,20.7738,20.8037,186800.0
2013-03-05 14:50:00,27.75,27.76,27.71,27.71,98900.0,20.7962,20.8037,20.7663,20.7663,98900.0
2013-03-05 14:55:00,27.71,27.72,27.66,27.66,136800.0,20.7663,20.7738,20.7288,20.7288,136800.0
2013-03-05 15:00:00,27.66,27.66,27.59,27.59,169900.0,20.7288,20.7288,20.6763,20.6763,169900.0
2013-03-05 15:05:00,27.59,27.65,27.59,27.64,109500.0,20.6763,20.7213,20.6763,20.7138,109500.0
2013-03-05 15:10:00,27.63,27.68,27.62,27.66,92300.0,20.7063,20.7438,20.6988,20.7288,92300.0
2013-03-05 15:15:00,27.67,27.68,27.63,27.63,415000.0,20.7363,20.7438,20.7063,20.7063,415000.0
2013-03-05 15:20:00,27.64,27.67,27.61,27.67,172700.0,20.7138,20.7363,20.6913,20.7363,172700.0
2013-03-05 15:25:00,27.66,27.68,27.62,27.66,100700.0,20.7288,20.7438,20.6988,20.7288,100700.0
2013-03-05 15:30:00,27.66,27.69,27.65,27.67,119000.0,20.7288,20.7513,20.7213,20.7363,119000.0
2013-03-05 15:35:00,27.66,27.69,27.63,27.63,172000.0,20.7288,20.7513,20.7063,20.7063,172000.0
2013-03-05 15:40:00,27.63,27.7,27.63,27.64,199700.0,20.7063,20.7588,20.7063,20.7138,199700.0
2013-03-05 15:45:00,27.64,27.65,27.6,27.64,195800.0,20.7138,20.7213,20.6838,20.7138,195800.0
2013-03-05 15:50:00,27.64,27.64,27.58,27.59,286700.0,20.7138,20.7138,20.6688,20.6763,286700.0
2013-03-05 15:55:00,27.59,27.61,27.58,27.59,313700.0,20.6763,20.6913,20.6688,20.6763,313700.0
2013-03-06 09:30:00,27.76,27.79,27.66,27.69,213700.0,20.8037,20.8262,20.7288,20.7513,213700.0
2013-03-06 09:35:00,27.69,27.83,27.66,27.67,135100.0,20.7513,20.8562,20.7288,20.7363,135100.0
2013-03-06 09:40:00,27.67,27.71,27.62,27.68,120100.0,20.7363,20.7663,20.6988,20.7438,120100.0
2013-03-06 09:45:00,27.68,27.79,27.66,27.77,145700.0,20.7438,20.8262,20.7288,20.8112,145700.0
2013-03-06 09:50:00,27.78,27.8,27.76,27.78,81500.0,20.8187,20.8337,20.8037,20.8187,81500.0
2013-03-06 09:55:00,27.77,27.8,27.74,27.78,97900.0,20.8112,20.8337,20.7888,20.8187,97900.0
2013-03-06 10:00:00,27.77,27.84,27.77,27.81,150700.0,20.8112,20.8637,20.8112,20.8412,150700.0
2013-03-06 10:05:00,27.8,27.87,27.8,27.87,85000.0,20.8337,20.8862,20.8337,20.8862,85000.0
2013-03-06 10:10:00,27.87,27.87,27.79,27.8,200200.0,20.8862,20.8862,20.8262,20.8337,200200.0
2013-03-06 10:15:00,27.8,27.84,27.8,27.8,42100.0,20.8337,20.8637,20.8337,20.8337,42100.0
2013-03-06 10:20:00,27.8,27.9,27.79,27.89,73800.0,20.8337,20.9087,20.8262,20.9012,73800.0
2013-03-06 10:25:00,27.89,27.93,27.89,27.91,120900.0,20.9012,20.9311,20.9012,20.9162,120900.0
2013-03-06 10:30:00,27.92,27.94,27.89,27.91,143200.0,20.9237,20.9386,20.9012,20.9162,143200.0
2013-03-06 10:35:00,27.9,27.92,27.89,27.9,159500.0,20.9087,20.9237,20.9012,20.9087,159500.0
2013-03-06 10:40:00,27.91,27.93,27.9,27.92,70800.0,20.9162,20.9311,20.9087,20.9237,70800.0
2013-03-06 10:45:00,27.91,27.95,27.89,27.91,161700.0,20.9162,20.9461,20.9012,20.9162,161700.0
2013-03-06 10:50:00,27.91,27.92,27.91,27.91,31500.0,20.9162,20.9237,20.9162,20.9162,31500.0
2013-03-06 10:55:00,27.92,27.94,27.91,27.93,119400.0,20.9237,20.9386,20.9162,20.9311,119400.0
2013-03-06 11:00:00,27.93,27.94,27.89,27.9,118200.0,20.9311,20.9386,20.9012,20.9087,118200.0
2013-03-06 11:05:00,27.9,27.94,27.9,27.94,90400.0,20.9087,20.9386,20.9087,20.9386,90400.0
2013-03-06 11:10:00,27.94,27.94,27.93,27.93,65800.0,20.9386,20.9386,20.9311,20.9311,65800.0
2013-03-06 11:15:00,27.94,27.94,27.92,27.92,95800.0,20.9386,20.9386,20.9237,20.9237,95800.0
2013-03-06 11:20:00,27.93,27.94,27.92,27.92,93200.0,20.9311,20.9386,20.9237,20.9237,93200.0
2013-03-06 11:25:00,27.93,27.93,27.92,27.92,36200.0,20.9311,20.9311,20.9237,20.9237,36200.0
2013-03-06 11:30:00,27.93,27.95,27.92,27.95,163500.0,20.9311,20.9461,20.9237,20.9461,163500.0
2013-03-06 11:35:00,27.95,27.95,27.92,27.95,130300.0,20.9461,20.9461,20.9237,20.9461,130300.0
2013-03-06 11:40:00,27.95,27.95,27.91,27.93,126600.0,20.9461,20.9461,20.9162,20.9311,126600.0
2013-03-06 11:45:00,27.93,27.93,27.9,27.9,121400.0,20.9311,20.9311,20.9087,20.9087,121400.0
2013-03-06 11:50:00,27.9,27.95,27.9,27.93,252400.0,20.9087,20.9461,20.9087,20.9311,252400.0
2013-03-06 11:55:00,27.94,27.94,27.9,27.9,92100.0,20.9386,20.9386,20.9087,20.9087,92100.0
2013-03-06 12:00:00,27.91,27.91,27.9,27.91,69600.0,20.9162,20.9162,20.9087,20.9162,69600.0
2013-03-06 12:05:00,27.9,27.91,27.86,27.86,219900.0,20.9087,20.9162,20.8787,20.8787,219900.0
2013-03-06 12:10:00,27.87,27.91,27.87,27.88,56300.0,20.8862,20.9162,20.8862,20.8937,56300.0
2013-03-06 12:15:00,27.88,27.92,27.88,27.92,49500.0,20.8937,20.9237,20.8937,20.9237,49500.0
2013-03-06 12:20:00,27.91,27.92,27.91,27.92,23800.0,20.9162,20.9237,20.9162,20.9237,23800.0
2013-03-06 12:25:00,27.91,27.92,27.89,27.9,69400.0,20.9162,20.9237,20.9012,20.9087,69400.0
2013-03-06 12:30:00,27.9,27.94,27.9,27.94,77900.0,20.9087,20.9386,20.9087,20.9386,77900.0
2013-03-06 12:35:00,27.94,27.95,27.91,27.91,106400.0,20.9386,20.9461,20.9162,20.9162,106400.0
2013-03-06 12:40:00,27.92,27.94,27.91,27.92,50900.0,20.9237,20.9386,20.9162,20.9237,50900.0
2013-03-06 12:45:00,27.92,27.93,27.9,27.9,26900.0,20.9237,20.9311,20.9087,20.9087,26900.0
2013-03-06 12:50:00,27.9,27.95,27.9,27.94,75400.0,20.9087,20.9461,20.9087,20.9386,75400.0
2013-03-06 12:55:00,27.94,27.95,27.92,27.93,85900.0,20.9386,20.9461,20.9237,20.9311,85900.0
2013-03-06 13:00:00,27.93,27.95,27.91,27.94,85500.0,20.9311,20.9461,20.9162,20.9386,85500.0
2013-03-06 13:05:00,27.94,27.95,27.92,27.92,68900.0,20.9386,20.9461,20.9237,20.9237,68900.0
2013-03-06 13:10:00,27.92,27.93,27.9,27.91,98400.0,20.9237,20.9311,20.9087,20.9162,98400.0
2013-03-06 13:15:00,27.92,27.94,27.9,27.94,67100.0,20.9237,20.9386,20.9087,20.9386,67100.0
2013-03-06 13:20:00,27.94,27.94,27.91,27.92,59600.0,20.9386,20.9386,20.9162,20.9237,59600.0
2013-03-06 13:25:00,27.92,27.93,27.91,27.93,47000.0,20.9237,20.9311,20.9162,20.9311,47000.0
2013-03-06 13:30:00,27.93,27.93,27.92,27.93,10500.0,20.9311,20.9311,20.9237,20.9311,10500.0
2013-03-06 13:35:00,27.93,27.93,27.9,27.93,45500.0,20.9311,20.9311,20.9087,20.9311,45500.0
2013-03-06 13:40:00,27.93,27.94,27.91,27.92,43300.0,20.9311,20.9386,20.9162,20.9237,43300.0
2013-03-06 13:45:00,27.92,27.93,27.89,27.89,165000.0,20.9237,20.9311,20.9012,20.9012,165000.0
2013-03-06 13:50:00,27.9,27.91,27.89,27.89,58100.0,20.9087,20.9162,20.9012,20.9012,58100.0
2013-03-06 13:55:00,27.9,27.91,27.89,27.9,23300.0,20.9087,20.9162,20.9012,20.9087,23300.0
2013-03-06 14:00:00,27.9,27.92,27.9,27.9,23600.0,20.9087,20.9237,20.9087,20.9087,23600.0
2013-03-06 14:05:00,27.9,27.91,27.9,27.9,13000.0,20.9087,20.9162,20.9087,20.9087,13000.0
2013-03-06 14:10:00,27.91,27.91,27.9,27.9,33100.0,20.9162,20.9162,20.9087,20.9087,33100.0
2013-03-06 14:15:00,27.9,27.92,27.89,27.92,62500.0,20.9087,20.9237,20.9012,20.9237,62500.0
2013-03-06 14:20:00,27.91,27.93,27.91,27.92,12900.0,20.9162,20.9311,20.9162,20.9237,12900.0
2013-03-06 14:25:00,27.92,27.93,27.91,27.92,25200.0,20.9237,20.9311,20.9162,20.9237,25200.0
2013-03-06 14:30:00,27.91,27.93,27.91,27.92,33400.0,20.9162,20.9311,20.9162,20.9237,33400.0
2013-03-06 14:35:00,27.92,27.93,27.9,27.9,53300.0,20.9237,20.9311,20.9087,20.9087,53300.0
2013-03-06 14:40:00,27.9,27.91,27.9,27.91,16300.0,20.9087,20.9162,20.9087,20.9162,16300.0
2013-03-06 14:45:00,27.91,27.95,27.91,27.94,129100.0,20.9162,20.9461,20.9162,20.9386,129100.0
2013-03-06 14:50:00,27.93,27.94,27.89,27.91,80800.0,20.9311,20.9386,20.9012,20.9162,80800.0
2013-03-06 14:55:00,27.91,27.94,27.91,27.93,59300.0,20.9162,20.9386,20.9162,20.9311,59300.0
2013-03-06 15:00:00,27.93,27.96,27.91,27.93,209400.0,20.9311,20.9536,20.9162,20.9311,209400.0
2013-03-06 15:05:00,27.93,27.95,27.92,27.93,83900.0,20.9311,20.9461,20.9237,20.9311,83900.0
2013-03-06 15:10:00,27.93,27.95,27.93,27.93,58000.0,20.9311,20.9461,20.9311,20.9311,58000.0
2013-03-06 15:15:00,27.93,27.94,27.92,27.93,100400.0,20.9311,20.9386,20.9237,20.9311,100400.0
2013-03-06 15:20:00,27.93,27.93,27.9,27.93,102100.0,20.9311,20.9311,20.9087,20.9311,102100.0
2013-03-06 15:25:00,27.93,27.94,27.9,27.93,110200.0,20.9311,20.9386,20.9087,20.9311,110200.0
2013-03-06 15:30:00,27.93,27.94,27.89,27.93,227300.0,20.9311,20.9386,20.9012,20.9311,227300.0
2013-03-06 15:35:00,27.94,27.94,27.92,27.92,68000.0,20.9386,20.9386,20.9237,20.9237,68000.0
2013-03-06 15:40:00,27.92,27.92,27.9,27.91,116400.0,20.9237,20.9237,20.9087,20.9162,116400.0
2013-03-06 15:45:00,27.91,27.92,27.9,27.91,302800.0,20.9162,20.9237,20.9087,20.9162,302800.0
2013-03-06 15:50:00,27.9,27.91,27.89,27.91,466500.0,20.9087,20.9162,20.9012,20.9162,466500.0
2013-03-06 15:55:00,27.9,27.94,27.9,27.92,418800.0,20.9087,20.9386,20.9087,20.9237,418800.0
2013-03-07 09:30:00,27.86,27.95,27.79,27.89,166100.0,20.8787,20.9461,20.8262,20.9012,166100.0
2013-03-07 09:35:00,27.89,27.95,27.85,27.9,222400.0,20.9012,20.9461,20.8712,20.9087,222400.0
2013-03-07 09:40:00,27.9,27.94,27.88,27.92,135300.0,20.9087,20.9386,20.8937,20.9237,135300.0
2013-03-07 09:45:00,27.92,27.92,27.86,27.88,140100.0,20.9237,20.9237,20.8787,20.8937,140100.0
2013-03-07 09:50:00,27.88,27.89,27.85,27.89,119000.0,20.8937,20.9012,20.8712,20.9012,119000.0
2013-03-07 09:55:00,27.89,27.89,27.87,27.87,21700.0,20.9012,20.9012,20.8862,20.8862,21700.0
2013-03-07 10:00:00,27.88,27.9,27.8,27.82,127000.0,20.8937,20.9087,20.8337,20.8487,127000.0
2013-03-07 10:05:00,27.82,27.88,27.8,27.88,74900.0,20.8487,20.8937,20.8337,20.8937,74900.0
2013-03-07 10:10:00,27.88,27.91,27.84,27.85,149800.0,20.8937,20.9162,20.8637,20.8712,149800.0
2013-03-07 10:15:00,27.85,27.92,27.83,27.9,350100.0,20.8712,20.9237,20.8562,20.9087,350100.0
2013-03-07 10:20:00,27.91,27.93,27.89,27.9,79500.0,20.9162,20.9311,20.9012,20.9087,79500.0
2013-03-07 10:25:00,27.89,27.9,27.89,27.9,78900.0,20.9012,20.9087,20.9012,20.9087,78900.0
2013-03-07 10:30:00,27.89,27.92,27.89,27.91,131700.0,20.9012,20.9237,20.9012,20.9162,131700.0
2013-03-07 10:35:00,27.91,27.92,27.89,27.91,57600.0,20.9162,20.9237,20.9012,20.9162,57600.0
2013-03-07 10:40:00,27.91,27.92,27.89,27.89,109700.0,20.9162,20.9237,20.9012,20.9012,109700.0
2013-03-07 10:45:00,27.89,27.93,27.89,27.9,103700.0,20.9012,20.9311,20.9012,20.9087,103700.0
2013-03-07 10:50:00,27.9,27.91,27.83,27.84,118200.0,20.9087,20.9162,20.8562,20.8637,118200.0
2013-03-07 10:55:00,27.83,27.91,27.83,27.89,186400.0,20.8562,20.9162,20.8562,20.9012,186400.0
2013-03-07 11:00:00,27.89,27.96,27.89,27.93,77600.0,20.9012,20.9536,20.9012,20.9311,77600.0
2013-03-07 11:05:00,27.94,27.97,27.92,27.96,74600.0,20.9386,20.9611,20.9237,20.9536,74600.0
2013-03-07 11:10:00,27.97,27.99,27.96,27.98,90200.0,20.9611,20.9761,20.9536,20.9686,90200.0
2013-03-07 11:15:00,27.99,28.02,27.98,28.0,140900.0,20.9761,20.9986,20.9686,20.9836,140900.0
2013-03-07 11:20:00,28.0,28.02,27.99,28.01,65500.0,20.9836,20.9986,20.9761,20.9911,65500.0
2013-03-07 11:25:00,28.01,28.05,27.99,28.04,79600.0,20.9911,21.0211,20.9761,21.0136,79600.0
2013-03-07 11:30:00,28.03,28.06,28.01,28.06,67800.0,21.0061,21.0286,20.9911,21.0286,67800.0
2013-03-07 11:35:00,28.06,28.09,28.03,28.05,103000.0,21.0286,21.0511,21.0061,21.0211,103000.0
2013-03-07 11:40:00,28.05,28.06,28.04,28.05,105000.0,21.0211,21.0286,21.0136,21.0211,105000.0
2013-03-07 11:45:00,28.05,28.08,28.04,28.07,139100.0,21.0211,21.0436,21.0136,21.0361,139100.0
2013-03-07 11:50:00,28.07,28.11,28.06,28.1,330500.0,21.0361,21.066,21.0286,21.0585,330500.0
2013-03-07 11:55:00,28.1,28.11,28.06,28.07,143500.0,21.0585,21.066,21.0286,21.0361,143500.0
2013-03-07 12:00:00,28.07,28.08,28.04,28.05,73400.0,21.0361,21.0436,21.0136,21.0211,73400.0
2013-03-07 12:05:00,28.04,28.05,28.02,28.03,42500.0,21.0136,21.0211,20.9986,21.0061,42500.0
2013-03-07 12:10:00,28.04,28.04,27.99,27.99,44900.0,21.0136,21.0136,20.9761,20.9761,44900.0
2013-03-07 12:15:00,27.99,28.0,27.97,27.99,29900.0,20.9761,20.9836,20.9611,20.9761,29900.0
2013-03-07 12:20:00,27.99,27.99,27.96,27.96,17600.0,20.9761,20.9761,20.9536,20.9536,17600.0
2013-03-07 12:25:00,27.96,28.06,27.96,28.05,190300.0,20.9536,21.0286,20.9536,21.0211,190300.0
2013-03-07 12:30:00,28.05,28.08,28.04,28.07,59500.0,21.0211,21.0436,21.0136,21.0361,59500.0
2013-03-07 12:35:00,28.07,28.12,28.04,28.11,249300.0,21.0361,21.0735,21.0136,21.066,249300.0
2013-03-07 12:40:00,28.11,28.14,28.07,28.1,235800.0,21.066,21.0885,21.0361,21.0585,235800.0
2013-03-07 12:45:00,28.1,28.11,28.08,28.09,39600.0,21.0585,21.066,21.0436,21.0511,39600.0
2013-03-07 12:50:00,28.08,28.1,28.07,28.07,54100.0,21.0436,21.0585,21.0361,21.0361,54100.0
2013-03-07 12:55:00,28.08,28.08,28.01,28.02,80300.0,21.0436,21.0436,20.9911,20.9986,80300.0
2013-03-07 13:00:00,28.01,28.02,27.98,28.01,67400.0,20.9911,20.9986,20.9686,20.9911,67400.0
2013-03-07 13:05:00,28.02,28.02,27.99,28.0,18300.0,20.9986,20.9986,20.9761,20.9836,18300.0
2013-03-07 13:10:00,28.0,28.0,27.98,27.99,45100.0,20.9836,20.9836,20.9686,20.9761,45100.0
2013-03-07 13:15:00,27.99,27.99,27.96,27.96,46900.0,20.9761,20.9761,20.9536,20.9536,46900.0
2013-03-07 13:20:00,27.96,27.97,27.96,27.97,95800.0,20.9536,20.9611,20.9536,20.9611,95800.0
2013-03-07 13:25:00,27.96,27.98,27.95,27.96,65100.0,20.9536,20.9686,20.9461,20.9536,65100.0
2013-03-07 13:30:00,27.96,27.97,27.94,27.95,51800.0,20.9536,20.9611,20.9386,20.9461,51800.0
2013-03-07 13:35:00,27.96,27.97,27.95,27.95,29600.0,20.9536,20.9611,20.9461,20.9461,29600.0
2013-03-07 13:40:00,27.96,27.97,27.95,27.97,26900.0,20.9536,20.9611,20.9461,20.9611,26900.0
2013-03-07 13:45:00,27.96,27.98,27.96,27.97,34100.0,20.9536,20.9686,20.9536,20.9611,34100.0
2013-03-07 13:50:00,27.98,28.0,27.97,28.0,45400.0,20.9686,20.9836,20.9611,20.9836,45400.0
2013-03-07 13:55:00,28.0,28.01,27.99,28.0,81300.0,20.9836,20.9911,20.9761,20.9836,81300.0
2013-03-07 14:00:00,28.01,28.02,28.0,28.01,56500.0,20.9911,20.9986,20.9836,20.9911,56500.0
2013-03-07 14:05:00,28.02,28.02,27.94,27.96,99200.0,20.9986,20.9986,20.9386,20.9536,99200.0
2013-03-07 14:10:00,27.96,27.96,27.9,27.93,100300.0,20.9536,20.9536,20.9087,20.9311,100300.0
2013-03-07 14:15:00,27.93,27.96,27.93,27.95,41000.0,20.9311,20.9536,20.9311,20.9461,41000.0
2013-03-07 14:20:00,27.94,27.95,27.94,27.95,19100.0,20.9386,20.9461,20.9386,20.9461,19100.0
2013-03-07 14:25:00,27.95,28.0,27.95,27.98,191200.0,20.9461,20.9836,20.9461,20.9686,191200.0
2013-03-07 14:30:00,27.98,28.0,27.95,27.96,210800.0,20.9686,20.9836,20.9461,20.9536,210800.0
2013-03-07 14:35:00,27.97,27.98,27.95,27.96,53300.0,20.9611,20.9686,20.9461,20.9536,53300.0
2013-03-07 14:40:00,27.96,27.98,27.94,27.95,40200.0,20.9536,20.9686,20.9386,20.9461,40200.0
2013-03-07 14:45:00,27.94,27.97,27.94,27.97,35600.0,20.9386,20.9611,20.9386,20.9611,35600.0
2013-03-07 14:50:00,27.96,27.98,27.94,27.96,49500.0,20.9536,20.9686,20.9386,20.9536,49500.0
2013-03-07 14:55:00,27.96,27.96,27.94,27.95,19200.0,20.9536,20.9536,20.9386,20.9461,19200.0
2013-03-07 15:00:00,27.95,27.95,27.9,27.94,131700.0,20.9461,20.9461,20.9087,20.9386,131700.0
2013-03-07 15:05:00,27.94,27.96,27.93,27.94,52600.0,20.9386,20.9536,20.9311,20.9386,52600.0
2013-03-07 15:10:00,27.95,27.95,27.94,27.94,21500.0,20.9461,20.9461,20.9386,20.9386,21500.0
2013-03-07 15:15:00,27.95,27.95,27.91,27.95,63800.0,20.9461,20.9461,20.9162,20.9461,63800.0
2013-03-07 15:20:00,27.95,27.95,27.91,27.94,62100.0,20.9461,20.9461,20.9162,20.9386,62100.0
2013-03-07 15:25:00,27.94,27.96,27.93,27.94,70400.0,20.9386,20.9536,20.9311,20.9386,70400.0
2013-03-07 15:30:00,27.94,27.95,27.87,27.87,177000.0,20.9386,20.9461,20.8862,20.8862,177000.0
2013-03-07 15:35:00,27.87,27.89,27.85,27.88,100600.0,20.8862,20.9012,20.8712,20.8937,100600.0
2013-03-07 15:40:00,27.87,27.91,27.85,27.87,174600.0,20.8862,20.9162,20.8712,20.8862,174600.0
2013-03-07 15:45:00,27.86,27.92,27.86,27.91,103500.0,20.8787,20.9237,20.8787,20.9162,103500.0
2013-03-07 15:50:00,27.91,27.92,27.85,27.87,212000.0,20.9162,20.9237,20.8712,20.8862,212000.0
2013-03-07 15:55:00,27.87,27.89,27.86,27.88,267100.0,20.8862,20.9012,20.8787,20.8937,267100.0
2013-03-08 09:30:00,27.96,28.16,27.89,28.11,319800.0,20.9536,21.1035,20.9012,21.066,319800.0
2013-03-08 09:35:00,28.1,28.16,28.05,28.09,99000.0,21.0585,21.1035,21.0211,21.0511,99000.0
2013-03-08 09:40:00,28.1,28.14,28.06,28.11,114000.0,21.0585,21.0885,21.0286,21.066,114000.0
2013-03-08 09:45:00,28.12,28.13,28.06,28.11,125500.0,21.0735,21.081,21.0286,21.066,125500.0
2013-03-08 09:50:00,28.11,28.14,28.04,28.04,102800.0,21.066,21.0885,21.0136,21.0136,102800.0
2013-03-08 09:55:00,28.04,28.05,27.98,28.02,98900.0,21.0136,21.0211,20.9686,20.9986,98900.0
2013-03-08 10:00:00,28.03,28.03,27.94,28.01,120600.0,21.0061,21.0061,20.9386,20.9911,120600.0
2013-03-08 10:05:00,28.0,28.05,28.0,28.04,125200.0,20.9836,21.0211,20.9836,21.0136,125200.0
2013-03-08 10:10:00,28.04,28.04,27.99,28.01,98700.0,21.0136,21.0136,20.9761,20.9911,98700.0
2013-03-08 10:15:00,28.02,28.04,27.99,28.04,67600.0,20.9986,21.0136,20.9761,21.0136,67600.0
2013-03-08 10:20:00,28.04,28.05,27.99,28.03,45200.0,21.0136,21.0211,20.9761,21.0061,45200.0
2013-03-08 10:25:00,28.03,28.09,28.03,28.06,62200.0,21.0061,21.0511,21.0061,21.0286,62200.0
2013-03-08 10:30:00,28.07,28.1,28.03,28.1,26300.0,21.0361,21.0585,21.0061,21.0585,26300.0
2013-03-08 10:35:00,28.1,28.16,28.08,28.16,88800.0,21.0585,21.1035,21.0436,21.1035,88800.0
2013-03-08 10:40:00,28.16,28.19,28.11,28.12,119800.0,21.1035,21.126,21.066,21.0735,119800.0
2013-03-08 10:45:00,28.12,28.13,28.03,28.12,154400.0,21.0735,21.081,21.0061,21.0735,154400.0
2013-03-08 10:50:00,28.12,28.14,28.1,28.11,129700.0,21.0735,21.0885,21.0585,21.066,129700.0
2013-03-08 10:55:00,28.11,28.14,28.08,28.11,29600.0,21.066,21.0885,21.0436,21.066,29600.0
2013-03-08 11:00:00,28.1,28.13,28.04,28.12,255000.0,21.0585,21.081,21.0136,21.0735,255000.0
2013-03-08 11:05:00,28.12,28.13,28.06,28.09,39900.0,21.0735,21.081,21.0286,21.0511,39900.0
2013-03-08 11:10:00,28.09,28.1,28.01,28.03,142600.0,21.0511,21.0585,20.9911,21.0061,142600.0
2013-03-08 11:15:00,28.03,28.05,28.0,28.03,56400.0,21.0061,21.0211,20.9836,21.0061,56400.0
2013-03-08 11:20:00,28.03,28.07,28.02,28.02,56600.0,21.0061,21.0361,20.9986,20.9986,56600.0
2013-03-08 11:25:00,28.03,28.04,28.01,28.02,36600.0,21.0061,21.0136,20.9911,20.9986,36600.0
2013-03-08 11:30:00,28.02,28.05,28.01,28.04,51900.0,20.9986,21.0211,20.9911,21.0136,51900.0
2013-03-08 11:35:00,28.05,28.05,28.0,28.01,30400.0,21.0211,21.0211,20.9836,20.9911,30400.0
2013-03-08 11:40:00,28.02,28.04,28.02,28.04,21500.0,20.9986,21.0136,20.9986,21.0136,21500.0
2013-03-08 11:45:00,28.03,28.08,28.03,28.07,32500.0,21.0061,21.0436,21.0061,21.0361,32500.0
2013-03-08 11:50:00,28.07,28.1,28.06,28.07,36600.0,21.0361,21.0585,21.0286,21.0361,36600.0
2013-03-08 11:55:00,28.07,28.08,28.05,28.08,55400.0,21.0361,21.0436,21.0211,21.0436,55400.0
2013-03-08 12:00:00,28.07,28.1,28.06,28.06,30700.0,21.0361,21.0585,21.0286,21.0286,30700.0
2013-03-08 12:05:00,28.07,28.09,28.06,28.09,28600.0,21.0361,21.0511,21.0286,21.0511,28600.0
2013-03-08 12:10:00,28.09,28.09,28.03,28.04,55200.0,21.0511,21.0511,21.0061,21.0136,55200.0
2013-03-08 12:15:00,28.04,28.09,28.04,28.04,24700.0,21.0136,21.0511,21.0136,21.0136,24700.0
2013-03-08 12:20:00,28.03,28.06,28.02,28.04,37000.0,21.0061,21.0286,20.9986,21.0136,37000.0
2013-03-08 12:25:00,28.05,28.06,28.03,28.05,20800.0,21.0211,21.0286,21.0061,21.0211,20800.0
2013-03-08 12:30:00,28.04,28.06,28.03,28.04,22200.0,21.0136,21.0286,21.0061,21.0136,22200.0
2013-03-08 12:35:00,28.03,28.04,28.01,28.03,35300.0,21.0061,21.0136,20.9911,21.0061,35300.0
2013-03-08 12:40:00,28.04,28.05,28.02,28.05,27400.0,21.0136,21.0211,20.9986,21.0211,27400.0
2013-03-08 12:45:00,28.05,28.07,28.04,28.04,40800.0,21.0211,21.0361,21.0136,21.0136,40800.0
2013-03-08 12:50:00,28.04,28.08,28.03,28.06,52200.0,21.0136,21.0436,21.0061,21.0286,52200.0
2013-03-08 12:55:00,28.06,28.09,28.05,28.07,31800.0,21.0286,21.0511,21.0211,21.0361,31800.0
2013-03-08 13:00:00,28.08,28.08,28.04,28.05,34300.0,21.0436,21.0436,21.0136,21.0211,34300.0
2013-03-08 13:05:00,28.05,28.05,28.03,28.05,17000.0,21.0211,21.0211,21.0061,21.0211,17000.0
2013-03-08 13:10:00,28.04,28.05,28.02,28.04,24300.0,21.0136,21.0211,20.9986,21.0136,24300.0
2013-03-08 13:15:00,28.03,28.05,28.03,28.04,31100.0,21.0061,21.0211,21.0061,21.0136,31100.0
2013-03-08 13:20:00,28.05,28.06,28.04,28.05,21100.0,21.0211,21.0286,21.0136,21.0211,21100.0
2013-03-08 13:25:00,28.05,28.05,28.03,28.03,35700.0,21.0211,21.0211,21.0061,21.0061,35700.0
2013-03-08 13:30:00,28.04,28.05,28.03,28.05,22800.0,21.0136,21.0211,21.0061,21.0211,22800.0
2013-03-08 13:35:00,28.04,28.05,28.02,28.03,40400.0,21.0136,21.0211,20.9986,21.0061,40400.0
2013-03-08 13:40:00,28.03,28.04,28.02,28.04,29600.0,21.0061,21.0136,20.9986,21.0136,29600.0
2013-03-08 13:45:00,28.03,28.07,28.02,28.07,63000.0,21.0061,21.0361,20.9986,21.0361,63000.0
2013-03-08 13:50:00,28.07,28.09,28.06,28.06,83900.0,21.0361,21.0511,21.0286,21.0286,83900.0
2013-03-08 13:55:00,28.07,28.07,28.05,28.05,71900.0,21.0361,21.0361,21.0211,21.0211,71900.0
2013-03-08 14:00:00,28.05,28.06,28.03,28.03,36000.0,21.0211,21.0286,21.0061,21.0061,36000.0
2013-03-08 14:05:00,28.03,28.04,28.01,28.01,49200.0,21.0061,21.0136,20.9911,20.9911,49200.0
2013-03-08 14:10:00,28.02,28.04,28.0,28.0,107500.0,20.9986,21.0136,20.9836,20.9836,107500.0
2013-03-08 14:15:00,28.0,28.03,28.0,28.0,44900.0,20.9836,21.0061,20.9836,20.9836,44900.0
2013-03-08 14:20:00,28.01,28.03,28.0,28.03,36300.0,20.9911,21.0061,20.9836,21.0061,36300.0
2013-03-08 14:25:00,28.03,28.04,28.02,28.04,30500.0,21.0061,21.0136,20.9986,21.0136,30500.0
2013-03-08 14:30:00,28.04,28.06,28.03,28.05,86200.0,21.0136,21.0286,21.0061,21.0211,86200.0
2013-03-08 14:35:00,28.05,28.05,28.02,28.04,36600.0,21.0211,21.0211,20.9986,21.0136,36600.0
2013-03-08 14:40:00,28.04,28.05,28.01,28.02,51600.0,21.0136,21.0211,20.9911,20.9986,51600.0
2013-03-08 14:45:00,28.03,28.04,28.02,28.02,43500.0,21.0061,21.0136,20.9986,20.9986,43500.0
2013-03-08 14:50:00,28.03,28.03,28.02,28.02,32300.0,21.0061,21.0061,20.9986,20.9986,32300.0
2013-03-08 14:55:00,28.03,28.05,28.01,28.03,72500.0,21.0061,21.0211,20.9911,21.0061,72500.0
2013-03-08 15:00:00,28.04,28.06,28.03,28.05,46900.0,21.0136,21.0286,21.0061,21.0211,46900.0
2013-03-08 15:05:00,28.05,28.06,28.02,28.03,98500.0,21.0211,21.0286,20.9986,21.0061,98500.0
2013-03-08 15:10:00,28.03,28.05,28.03,28.05,56400.0,21.0061,21.0211,21.0061,21.0211,56400.0
2013-03-08 15:15:00,28.05,28.06,28.03,28.03,72700.0,21.0211,21.0286,21.0061,21.0061,72700.0
2013-03-08 15:20:00,28.03,28.05,28.02,28.04,78900.0,21.0061,21.0211,20.9986,21.0136,78900.0
2013-03-08 15:25:00,28.05,28.05,28.03,28.04,57400.0,21.0211,21.0211,21.0061,21.0136,57400.0
2013-03-08 15:30:00,28.04,28.05,28.0,28.01,179600.0,21.0136,21.0211,20.9836,20.9911,179600.0
2013-03-08 15:35:00,28.02,28.04,28.01,28.04,60700.0,20.9986,21.0136,20.9911,21.0136,60700.0
2013-03-08 15:40:00,28.04,28.05,28.03,28.05,105600.0,21.0136,21.0211,21.0061,21.0211,105600.0
2013-03-08 15:45:00,28.04,28.05,28.04,28.04,99100.0,21.0136,21.0211,21.0136,21.0136,99100.0
2013-03-08 15:50:00,28.04,28.05,27.99,28.01,221900.0,21.0136,21.0211,20.9761,20.9911,221900.0
2013-03-08 15:55:00,28.0,28.01,27.98,28.0,274700.0,20.9836,20.9911,20.9686,20.9836,274700.0
2013-03-11 09:30:00,27.95,27.99,27.68,27.8,230500.0,20.9461,20.9761,20.7438,20.8337,230500.0
2013-03-11 09:35:00,27.81,27.82,27.55,27.66,281000.0,20.8412,20.8487,20.6464,20.7288,281000.0
2013-03-11 09:40:00,27.66,27.77,27.66,27.75,122300.0,20.7288,20.8112,20.7288,20.7962,122300.0
2013-03-11 09:45:00,27.75,27.86,27.75,27.8,169800.0,20.7962,20.8787,20.7962,20.8337,169800.0
2013-03-11 09:50:00,27.8,27.97,27.8,27.92,138900.0,20.8337,20.9611,20.8337,20.9237,138900.0
2013-03-11 09:55:00,27.93,28.0,27.93,28.0,120300.0,20.9311,20.9836,20.9311,20.9836,120300.0
2013-03-11 10:00:00,28.0,28.0,27.9,27.9,91200.0,20.9836,20.9836,20.9087,20.9087,91200.0
2013-03-11 10:05:00,27.9,27.99,27.9,27.99,107300.0,20.9087,20.9761,20.9087,20.9761,107300.0
2013-03-11 10:10:00,27.99,28.01,27.97,27.99,133600.0,20.9761,20.9911,20.9611,20.9761,133600.0
2013-03-11 10:15:00,27.99,28.05,27.98,28.05,63300.0,20.9761,21.0211,20.9686,21.0211,63300.0
2013-03-11 10:20:00,28.05,28.05,27.98,28.02,156300.0,21.0211,21.0211,20.9686,20.9986,156300.0
2013-03-11 10:25:00,28.02,28.07,28.01,28.04,77600.0,20.9986,21.0361,20.9911,21.0136,77600.0
2013-03-11 10:30:00,28.04,28.14,28.04,28.11,198000.0,21.0136,21.0885,21.0136,21.066,198000.0
2013-03-11 10:35:00,28.11,28.17,28.1,28.16,138900.0,21.066,21.111,21.0585,21.1035,138900.0
2013-03-11 10:40:00,28.16,28.16,28.11,28.11,44800.0,21.1035,21.1035,21.066,21.066,44800.0
2013-03-11 10:45:00,28.1,28.14,28.07,28.12,335000.0,21.0585,21.0885,21.0361,21.0735,335000.0
2013-03-11 10:50:00,28.11,28.18,28.11,28.16,66900.0,21.066,21.1185,21.066,21.1035,66900.0
2013-03-11 10:55:00,28.18,28.25,28.14,28.22,304100.0,21.1185,21.171,21.0885,21.1485,304100.0
2013-03-11 11:00:00,28.22,28.24,28.17,28.21,96500.0,21.1485,21.1635,21.111,21.141,96500.0
2013-03-11 11:05:00,28.2,28.25,28.2,28.23,50900.0,21.1335,21.171,21.1335,21.156,50900.0
2013-03-11 11:10:00,28.23,28.26,28.23,28.24,137100.0,21.156,21.1785,21.156,21.1635,137100.0
2013-03-11 11:15:00,28.24,28.24,28.21,28.23,48900.0,21.1635,21.1635,21.141,21.156,48900.0
2013-03-11 11:20:00,28.22,28.24,28.2,28.24,61000.0,21.1485,21.1635,21.1335,21.1635,61000.0
2013-03-11 11:25:00,28.23,28.26,28.22,28.25,126800.0,21.156,21.1785,21.1485,21.171,126800.0
2013-03-11 11:30:00,28.24,28.25,28.22,28.25,66700.0,21.1635,21.171,21.1485,21.171,66700.0
2013-03-11 11:35:00,28.25,28.3,28.25,28.26,174400.0,21.171,21.2084,21.171,21.1785,174400.0
2013-03-11 11:40:00,28.26,28.3,28.26,28.26,145800.0,21.1785,21.2084,21.1785,21.1785,145800.0
2013-03-11 11:45:00,28.27,28.29,28.25,28.27,120000.0,21.1859,21.2009,21.171,21.1859,120000.0
2013-03-11 11:50:00,28.27,28.3,28.26,28.3,56900.0,21.1859,21.2084,21.1785,21.2084,56900.0
2013-03-11 11:55:00,28.3,28.3,28.21,28.23,167700.0,21.2084,21.2084,21.141,21.156,167700.0
2013-03-11 12:00:00,28.23,28.23,28.16,28.17,145800.0,21.156,21.156,21.1035,21.111,145800.0
2013-03-11 12:05:00,28.17,28.21,28.15,28.17,50300.0,21.111,21.141,21.096,21.111,50300.0
2013-03-11 12:10:00,28.16,28.2,28.13,28.2,95700.0,21.1035,21.1335,21.081,21.1335,95700.0
2013-03-11 12:15:00,28.19,28.23,28.18,28.2,70600.0,21.126,21.156,21.1185,21.1335,70600.0
2013-03-11 12:20:00,28.2,28.26,28.2,28.24,175400.0,21.1335,21.1785,21.1335,21.1635,175400.0
2013-03-11 12:25:00,28.24,28.25,28.2,28.21,89500.0,21.1635,21.171,21.1335,21.141,89500.0
2013-03-11 12:30:00,28.22,28.23,28.19,28.2,52600.0,21.1485,21.156,21.126,21.1335,52600.0
2013-03-11 12:35:00,28.21,28.22,28.18,28.21,34300.0,21.141,21.1485,21.1185,21.141,34300.0
2013-03-11 12:40:00,28.21,28.22,28.19,28.21,31700.0,21.141,21.1485,21.126,21.141,31700.0
2013-03-11 12:45:00,28.21,28.22,28.17,28.17,40200.0,21.141,21.1485,21.111,21.111,40200.0
2013-03-11 12:50:00,28.17,28.21,28.17,28.19,39200.0,21.111,21.141,21.111,21.126,39200.0
2013-03-11 12:55:00,28.19,28.22,28.19,28.21,53300.0,21.126,21.1485,21.126,21.141,53300.0
2013-03-11 13:00:00,28.21,28.23,28.21,28.22,29600.0,21.141,21.156,21.141,21.1485,29600.0
2013-03-11 13:05:00,28.21,28.23,28.19,28.21,23400.0,21.141,21.156,21.126,21.141,23400.0
2013-03-11 13:10:00,28.21,28.23,28.2,28.21,32300.0,21.141,21.156,21.1335,21.141,32300.0
2013-03-11 13:15:00,28.21,28.23,28.19,28.21,43700.0,21.141,21.156,21.126,21.141,43700.0
2013-03-11 13:20:00,28.2,28.23,28.2,28.2,170700.0,21.1335,21.156,21.1335,21.1335,170700.0
2013-03-11 13:25:00,28.2,28.26,28.2,28.25,121300.0,21.1335,21.1785,21.1335,21.171,121300.0
2013-03-11 13:30:00,28.26,28.26,28.24,28.25,114900.0,21.1785,21.1785,21.1635,21.171,114900.0
2013-03-11 13:35:00,28.25,28.26,28.24,28.25,149800.0,21.171,21.1785,21.1635,21.171,149800.0
2013-03-11 13:40:00,28.26,28.26,28.24,28.24,75700.0,21.1785,21.1785,21.1635,21.1635,75700.0
2013-03-11 13:45:00,28.25,28.26,28.24,28.26,19900.0,21.171,21.1785,21.1635,21.1785,19900.0
2013-03-11 13:50:00,28.26,28.27,28.24,28.24,86100.0,21.1785,21.1859,21.1635,21.1635,86100.0
2013-03-11 13:55:00,28.24,28.27,28.23,28.27,120200.0,21.1635,21.1859,21.156,21.1859,120200.0
2013-03-11 14:00:00,28.26,28.32,28.24,28.32,519800.0,21.1785,21.2234,21.1635,21.2234,519800.0
2013-03-11 14:05:00,28.31,28.37,28.3,28.37,148900.0,21.2159,21.2609,21.2084,21.2609,148900.0
2013-03-11 14:10:00,28.37,28.37,28.31,28.32,96900.0,21.2609,21.2609,21.2159,21.2234,96900.0
2013-03-11 14:15:00,28.33,28.36,28.32,28.34,90500.0,21.2309,21.2534,21.2234,21.2384,90500.0
2013-03-11 14:20:00,28.34,28.36,28.32,28.35,88500.0,21.2384,21.2534,21.2234,21.2459,88500.0
2013-03-11 14:25:00,28.36,28.36,28.31,28.32,124400.0,21.2534,21.2534,21.2159,21.2234,124400.0
2013-03-11 14:30:00,28.32,28.33,28.29,28.32,140200.0,21.2234,21.2309,21.2009,21.2234,140200.0
2013-03-11 14:35:00,28.32,28.35,28.31,28.33,87000.0,21.2234,21.2459,21.2159,21.2309,87000.0
2013-03-11 14:40:00,28.33,28.37,28.33,28.37,92400.0,21.2309,21.2609,21.2309,21.2609,92400.0
2013-03-11 14:45:00,28.37,28.38,28.33,28.34,100500.0,21.2609,21.2684,21.2309,21.2384,100500.0
2013-03-11 14:50:00,28.33,28.36,28.32,28.34,115800.0,21.2309,21.2534,21.2234,21.2384,115800.0
2013-03-11 14:55:00,28.35,28.37,28.33,28.37,43500.0,21.2459,21.2609,21.2309,21.2609,43500.0
2013-03-11 15:00:00,28.36,28.37,28.36,28.37,38100.0,21.2534,21.2609,21.2534,21.2609,38100.0
2013-03-11 15:05:00,28.36,28.39,28.34,28.36,119800.0,21.2534,21.2759,21.2384,21.2534,119800.0
2013-03-11 15:10:00,28.36,28.36,28.33,28.36,53500.0,21.2534,21.2534,21.2309,21.2534,53500.0
2013-03-11 15:15:00,28.35,28.36,28.32,28.35,86100.0,21.2459,21.2534,21.2234,21.2459,86100.0
2013-03-11 15:20:00,28.35,28.36,28.32,28.32,83300.0,21.2459,21.2534,21.2234,21.2234,83300.0
2013-03-11 15:25:00,28.32,28.35,28.32,28.33,195200.0,21.2234,21.2459,21.2234,21.2309,195200.0
2013-03-11 15:30:00,28.34,28.34,28.28,28.3,136100.0,21.2384,21.2384,21.1934,21.2084,136100.0
2013-03-11 15:35:00,28.3,28.3,28.26,28.27,131300.0,21.2084,21.2084,21.1785,21.1859,131300.0
2013-03-11 15:40:00,28.26,28.3,28.24,28.29,200300.0,21.1785,21.2084,21.1635,21.2009,200300.0
2013-03-11 15:45:00,28.29,28.3,28.28,28.3,109700.0,21.2009,21.2084,21.1934,21.2084,109700.0
2013-03-11 15:50:00,28.3,28.3,28.29,28.3,174900.0,21.2084,21.2084,21.2009,21.2084,174900.0
2013-03-11 15:55:00,28.3,28.34,28.29,28.32,489500.0,21.2084,21.2384,21.2009,21.2234,489500.0
2013-03-12 09:30:00,28.23,28.43,28.23,28.36,145400.0,21.156,21.3059,21.156,21.2534,145400.0
2013-03-12 09:35:00,28.37,28.44,28.27,28.27,479200.0,21.2609,21.3133,21.1859,21.1859,479200.0
2013-03-12 09:40:00,28.28,28.38,28.25,28.34,326900.0,21.1934,21.2684,21.171,21.2384,326900.0
2013-03-12 09:45:00,28.33,28.47,28.33,28.37,252800.0,21.2309,21.3358,21.2309,21.2609,252800.0
2013-03-12 09:50:00,28.38,28.43,28.34,28.4,235800.0,21.2684,21.3059,21.2384,21.2834,235800.0
2013-03-12 09:55:00,28.4,28.47,28.37,28.46,232100.0,21.2834,21.3358,21.2609,21.3283,232100.0
2013-03-12 10:00:00,28.45,28.55,28.44,28.53,359100.0,21.3208,21.3958,21.3133,21.3808,359100.0
2013-03-12 10:05:00,28.54,28.63,28.52,28.62,365800.0,21.3883,21.4557,21.3733,21.4482,365800.0
2013-03-12 10:10:00,28.62,28.64,28.54,28.58,500200.0,21.4482,21.4632,21.3883,21.4183,500200.0
2013-03-12 10:15:00,28.58,28.58,28.49,28.52,165000.0,21.4183,21.4183,21.3508,21.3733,165000.0
2013-03-12 10:20:00,28.52,28.53,28.48,28.53,93600.0,21.3733,21.3808,21.3433,21.3808,93600.0
2013-03-12 10:25:00,28.52,28.54,28.46,28.48,95100.0,21.3733,21.3883,21.3283,21.3433,95100.0
2013-03-12 10:30:00,28.48,28.51,28.45,28.47,82400.0,21.3433,21.3658,21.3208,21.3358,82400.0
2013-03-12 10:35:00,28.46,28.47,28.34,28.39,87800.0,21.3283,21.3358,21.2384,21.2759,87800.0
2013-03-12 10:40:00,28.38,28.46,28.38,28.43,305600.0,21.2684,21.3283,21.2684,21.3059,305600.0
2013-03-12 10:45:00,28.43,28.43,28.36,28.4,546900.0,21.3059,21.3059,21.2534,21.2834,546900.0
2013-03-12 10:50:00,28.41,28.46,28.4,28.43,97900.0,21.2909,21.3283,21.2834,21.3059,97900.0
2013-03-12 10:55:00,28.43,28.44,28.37,28.37,131700.0,21.3059,21.3133,21.2609,21.2609,131700.0
2013-03-12 11:00:00,28.38,28.4,28.29,28.29,94900.0,21.2684,21.2834,21.2009,21.2009,94900.0
2013-03-12 11:05:00,28.3,28.3,28.2,28.27,102000.0,21.2084,21.2084,21.1335,21.1859,102000.0
2013-03-12 11:10:00,28.26,28.35,28.26,28.31,79900.0,21.1785,21.2459,21.1785,21.2159,79900.0
2013-03-12 11:15:00,28.31,28.32,28.27,28.27,36200.0,21.2159,21.2234,21.1859,21.1859,36200.0
2013-03-12 11:20:00,28.28,28.28,28.09,28.14,205100.0,21.1934,21.1934,21.0511,21.0885,205100.0
2013-03-12 11:25:00,28.15,28.23,28.14,28.22,83000.0,21.096,21.156,21.0885,21.1485,83000.0
2013-03-12 11:30:00,28.23,28.29,28.2,28.28,63600.0,21.156,21.2009,21.1335,21.1934,63600.0
2013-03-12 11:35:00,28.27,28.3,28.24,28.27,57300.0,21.1859,21.2084,21.1635,21.1859,57300.0
2013-03-12 11:40:00,28.27,28.27,28.21,28.21,84200.0,21.1859,21.1859,21.141,21.141,84200.0
2013-03-12 11:45:00,28.21,28.3,28.2,28.3,134800.0,21.141,21.2084,21.1335,21.2084,134800.0
2013-03-12 11:50:00,28.3,28.35,28.28,28.35,41900.0,21.2084,21.2459,21.1934,21.2459,41900.0
2013-03-12 11:55:00,28.34,28.41,28.34,28.36,117400.0,21.2384,21.2909,21.2384,21.2534,117400.0
2013-03-12 12:00:00,28.37,28.37,28.29,28.29,99400.0,21.2609,21.2609,21.2009,21.2009,99400.0
2013-03-12 12:05:00,28.29,28.35,28.27,28.32,106600.0,21.2009,21.2459,21.1859,21.2234,106600.0
2013-03-12 12:10:00,28.32,28.35,28.3,28.32,129200.0,21.2234,21.2459,21.2084,21.2234,129200.0
2013-03-12 12:15:00,28.32,28.32,28.25,28.25,62100.0,21.2234,21.2234,21.171,21.171,62100.0
2013-03-12 12:20:00,28.25,28.26,28.22,28.23,56500.0,21.171,21.1785,21.1485,21.156,56500.0
2013-03-12 12:25:00,28.22,28.22,28.12,28.21,65500.0,21.1485,21.1485,21.0735,21.141,65500.0
2013-03-12 12:30:00,28.21,28.21,28.19,28.2,16200.0,21.141,21.141,21.126,21.1335,16200.0
2013-03-12 12:35:00,28.2,28.26,28.18,28.25,62300.0,21.1335,21.1785,21.1185,21.171,62300.0
2013-03-12 12:40:00,28.25,28.26,28.22,28.26,39700.0,21.171,21.1785,21.1485,21.1785,39700.0
2013-03-12 12:45:00,28.27,28.28,28.24,28.27,30700.0,21.1859,21.1934,21.1635,21.1859,30700.0
2013-03-12 12:50:00,28.26,28.29,28.26,28.28,30300.0,21.1785,21.2009,21.1785,21.1934,30300.0
2013-03-12 12:55:00,28.28,28.35,28.28,28.3,47900.0,21.1934,21.2459,21.1934,21.2084,47900.0
2013-03-12 13:00:00,28.31,28.32,28.29,28.31,28900.0,21.2159,21.2234,21.2009,21.2159,28900.0
2013-03-12 13:05:00,28.32,28.33,28.32,28.33,12100.0,21.2234,21.2309,21.2234,21.2309,12100.0
2013-03-12 13:10:00,28.32,28.33,28.29,28.29,162200.0,21.2234,21.2309,21.2009,21.2009,162200.0
2013-03-12 13:15:00,28.29,28.3,28.28,28.3,14600.0,21.2009,21.2084,21.1934,21.2084,14600.0
2013-03-12 13:20:00,28.3,28.3,28.27,28.3,35500.0,21.2084,21.2084,21.1859,21.2084,35500.0
2013-03-12 13:25:00,28.3,28.3,28.28,28.28,28900.0,21.2084,21.2084,21.1934,21.1934,28900.0
2013-03-12 13:30:00,28.28,28.3,28.26,28.29,21900.0,21.1934,21.2084,21.1785,21.2009,21900.0
2013-03-12 13:35:00,28.3,28.3,28.29,28.3,18400.0,21.2084,21.2084,21.2009,21.2084,18400.0
2013-03-12 13:40:00,28.3,28.31,28.29,28.31,16300.0,21.2084,21.2159,21.2009,21.2159,16300.0
2013-03-12 13:45:00,28.31,28.33,28.27,28.27,49800.0,21.2159,21.2309,21.1859,21.1859,49800.0
2013-03-12 13:50:00,28.28,28.29,28.21,28.24,42700.0,21.1934,21.2009,21.141,21.1635,42700.0
2013-03-12 13:55:00,28.24,28.24,28.23,28.24,12800.0,21.1635,21.1635,21.156,21.1635,12800.0
2013-03-12 14:00:00,28.24,28.27,28.24,28.25,39200.0,21.1635,21.1859,21.1635,21.171,39200.0
2013-03-12 14:05:00,28.24,28.24,28.22,28.22,16800.0,21.1635,21.1635,21.1485,21.1485,16800.0
2013-03-12 14:10:00,28.23,28.23,28.17,28.2,89900.0,21.156,21.156,21.111,21.1335,89900.0
2013-03-12 14:15:00,28.21,28.21,28.19,28.19,54200.0,21.141,21.141,21.126,21.126,54200.0
2013-03-12 14:20:00,28.2,28.25,28.16,28.25,94000.0,21.1335,21.171,21.1035,21.171,94000.0
2013-03-12 14:25:00,28.25,28.3,28.24,28.26,160500.0,21.171,21.2084,21.1635,21.1785,160500.0
2013-03-12 14:30:00,28.26,28.29,28.23,28.24,41300.0,21.1785,21.2009,21.156,21.1635,41300.0
2013-03-12 14:35:00,28.24,28.25,28.22,28.23,53800.0,21.1635,21.171,21.1485,21.156,53800.0
2013-03-12 14:40:00,28.22,28.25,28.21,28.24,76500.0,21.1485,21.171,21.141,21.1635,76500.0
2013-03-12 14:45:00,28.25,28.27,28.21,28.22,119400.0,21.171,21.1859,21.141,21.1485,119400.0
2013-03-12 14:50:00,28.23,28.28,28.22,28.28,56700.0,21.156,21.1934,21.1485,21.1934,56700.0
2013-03-12 14:55:00,28.28,28.28,28.23,28.24,101700.0,21.1934,21.1934,21.156,21.1635,101700.0
2013-03-12 15:00:00,28.24,28.27,28.23,28.26,82000.0,21.1635,21.1859,21.156,21.1785,82000.0
2013-03-12 15:05:00,28.26,28.26,28.23,28.24,73400.0,21.1785,21.1785,21.156,21.1635,73400.0
2013-03-12 15:10:00,28.24,28.34,28.23,28.34,107300.0,21.1635,21.2384,21.156,21.2384,107300.0
2013-03-12 15:15:00,28.34,28.36,28.34,28.36,59600.0,21.2384,21.2534,21.2384,21.2534,59600.0
2013-03-12 15:20:00,28.36,28.38,28.32,28.38,128800.0,21.2534,21.2684,21.2234,21.2684,128800.0
2013-03-12 15:25:00,28.38,28.38,28.31,28.32,137900.0,21.2684,21.2684,21.2159,21.2234,137900.0
2013-03-12 15:30:00,28.31,28.34,28.31,28.33,90900.0,21.2159,21.2384,21.2159,21.2309,90900.0
2013-03-12 15:35:00,28.33,28.38,28.33,28.38,135000.0,21.2309,21.2684,21.2309,21.2684,135000.0
2013-03-12 15:40:00,28.38,28.39,28.36,28.36,197900.0,21.2684,21.2759,21.2534,21.2534,197900.0
2013-03-12 15:45:00,28.37,28.38,28.35,28.35,186400.0,21.2609,21.2684,21.2459,21.2459,186400.0
2013-03-12 15:50:00,28.35,28.38,28.35,28.38,206400.0,21.2459,21.2684,21.2459,21.2684,206400.0
2013-03-12 15:55:00,28.37,28.39,28.34,28.36,524400.0,21.2609,21.2759,21.2384,21.2534,524400.0
2013-03-13 09:30:00,28.38,28.38,28.07,28.21,178300.0,21.2684,21.2684,21.0361,21.141,178300.0
2013-03-13 09:35:00,28.22,28.36,28.19,28.32,77800.0,21.1485,21.2534,21.126,21.2234,77800.0
2013-03-13 09:40:00,28.33,28.33,28.22,28.29,109200.0,21.2309,21.2309,21.1485,21.2009,109200.0
2013-03-13 09:45:00,28.29,28.32,28.17,28.17,104400.0,21.2009,21.2234,21.111,21.111,104400.0
2013-03-13 09:50:00,28.17,28.25,28.09,28.1,121900.0,21.111,21.171,21.0511,21.0585,121900.0
2013-03-13 09:55:00,28.1,28.14,28.05,28.13,94900.0,21.0585,21.0885,21.0211,21.081,94900.0
2013-03-13 10:00:00,28.13,28.16,28.12,28.15,104400.0,21.081,21.1035,21.0735,21.096,104400.0
2013-03-13 10:05:00,28.14,28.16,28.12,28.13,120000.0,21.0885,21.1035,21.0735,21.081,120000.0
2013-03-13 10:10:00,28.13,28.15,28.13,28.13,115100.0,21.081,21.096,21.081,21.081,115100.0
2013-03-13 10:15:00,28.14,28.17,28.13,28.14,213900.0,21.0885,21.111,21.081,21.0885,213900.0
2013-03-13 10:20:00,28.14,28.15,28.13,28.15,63400.0,21.0885,21.096,21.081,21.096,63400.0
2013-03-13 10:25:00,28.14,28.19,28.14,28.16,134000.0,21.0885,21.126,21.0885,21.1035,134000.0
2013-03-13 10:30:00,28.16,28.2,28.13,28.19,211800.0,21.1035,21.1335,21.081,21.126,211800.0
2013-03-13 10:35:00,28.19,28.23,28.17,28.22,222500.0,21.126,21.156,21.111,21.1485,222500.0
2013-03-13 10:40:00,28.22,28.25,28.2,28.21,191600.0,21.1485,21.171,21.1335,21.141,191600.0
2013-03-13 10:45:00,28.21,28.25,28.21,28.24,450500.0,21.141,21.171,21.141,21.1635,450500.0
2013-03-13 10:50:00,28.24,28.24,28.22,28.23,173900.0,21.1635,21.1635,21.1485,21.156,173900.0
2013-03-13 10:55:00,28.22,28.23,28.22,28.23,111000.0,21.1485,21.156,21.1485,21.156,111000.0
2013-03-13 11:00:00,28.23,28.25,28.22,28.23,150300.0,21.156,21.171,21.1485,21.156,150300.0
2013-03-13 11:05:00,28.23,28.24,28.21,28.21,85000.0,21.156,21.1635,21.141,21.141,85000.0
2013-03-13 11:10:00,28.21,28.25,28.21,28.24,148200.0,21.141,21.171,21.141,21.1635,148200.0
2013-03-13 11:15:00,28.24,28.25,28.22,28.24,110800.0,21.1635,21.171,21.1485,21.1635,110800.0
2013-03-13 11:20:00,28.25,28.25,28.23,28.23,99300.0,21.171,21.171,21.156,21.156,99300.0
2013-03-13 11:25:00,28.24,28.25,28.23,28.23,125600.0,21.1635,21.171,21.156,21.156,125600.0
2013-03-13 11:30:00,28.24,28.27,28.24,28.25,115900.0,21.1635,21.1859,21.1635,21.171,115900.0
2013-03-13 11:35:00,28.25,28.25,28.23,28.24,193100.0,21.171,21.171,21.156,21.1635,193100.0
2013-03-13 11:40:00,28.23,28.24,28.21,28.22,183100.0,21.156,21.1635,21.141,21.1485,183100.0
2013-03-13 11:45:00,28.23,28.23,28.21,28.22,217600.0,21.156,21.156,21.141,21.1485,217600.0
2013-03-13 11:50:00,28.22,28.23,28.22,28.22,37900.0,21.1485,21.156,21.1485,21.1485,37900.0
2013-03-13 11:55:00,28.23,28.25,28.22,28.25,166500.0,21.156,21.171,21.1485,21.171,166500.0
2013-03-13 12:00:00,28.25,28.26,28.23,28.25,233900.0,21.171,21.1785,21.156,21.171,233900.0
2013-03-13 12:05:00,28.25,28.27,28.24,28.25,209700.0,21.171,21.1859,21.1635,21.171,209700.0
2013-03-13 12:10:00,28.25,28.26,28.24,28.25,101600.0,21.171,21.1785,21.1635,21.171,101600.0
2013-03-13 12:15:00,28.24,28.27,28.24,28.26,109400.0,21.1635,21.1859,21.1635,21.1785,109400.0
2013-03-13 12:20:00,28.27,28.28,28.25,28.26,49600.0,21.1859,21.1934,21.171,21.1785,49600.0
2013-03-13 12:25:00,28.27,28.29,28.26,28.28,125500.0,21.1859,21.2009,21.1785,21.1934,125500.0
2013-03-13 12:30:00,28.28,28.32,28.28,28.3,100200.0,21.1934,21.2234,21.1934,21.2084,100200.0
2013-03-13 12:35:00,28.3,28.31,28.28,28.29,67700.0,21.2084,21.2159,21.1934,21.2009,67700.0
2013-03-13 12:40:00,28.29,28.3,28.27,28.28,152900.0,21.2009,21.2084,21.1859,21.1934,152900.0
2013-03-13 12:45:00,28.27,28.28,28.27,28.27,31200.0,21.1859,21.1934,21.1859,21.1859,31200.0
2013-03-13 12:50:00,28.27,28.28,28.25,28.25,80300.0,21.1859,21.1934,21.171,21.171,80300.0
2013-03-13 12:55:00,28.25,28.25,28.23,28.23,46700.0,21.171,21.171,21.156,21.156,46700.0
2013-03-13 13:00:00,28.23,28.25,28.21,28.22,152300.0,21.156,21.171,21.141,21.1485,152300.0
2013-03-13 13:05:00,28.21,28.23,28.21,28.21,54600.0,21.141,21.156,21.141,21.141,54600.0
2013-03-13 13:10:00,28.21,28.22,28.2,28.21,55500.0,21.141,21.1485,21.1335,21.141,55500.0
2013-03-13 13:15:00,28.21,28.22,28.2,28.21,29500.0,21.141,21.1485,21.1335,21.141,29500.0
2013-03-13 13:20:00,28.2,28.21,28.17,28.17,63300.0,21.1335,21.141,21.111,21.111,63300.0
2013-03-13 13:25:00,28.18,28.21,28.17,28.21,92600.0,21.1185,21.141,21.111,21.141,92600.0
2013-03-13 13:30:00,28.21,28.21,28.19,28.21,40200.0,21.141,21.141,21.126,21.141,40200.0
2013-03-13 13:35:00,28.21,28.21,28.2,28.21,28100.0,21.141,21.141,21.1335,21.141,28100.0
2013-03-13 13:40:00,28.2,28.23,28.2,28.22,53000.0,21.1335,21.156,21.1335,21.1485,53000.0
2013-03-13 13:45:00,28.22,28.24,28.2,28.23,110600.0,21.1485,21.1635,21.1335,21.156,110600.0
2013-03-13 13:50:00,28.24,28.24,28.21,28.23,40600.0,21.1635,21.1635,21.141,21.156,40600.0
2013-03-13 13:55:00,28.22,28.24,28.19,28.2,83900.0,21.1485,21.1635,21.126,21.1335,83900.0
2013-03-13 14:00:00,28.21,28.21,28.17,28.18,53500.0,21.141,21.141,21.111,21.1185,53500.0
2013-03-13 14:05:00,28.18,28.2,28.18,28.19,84400.0,21.1185,21.1335,21.1185,21.126,84400.0
2013-03-13 14:10:00,28.18,28.19,28.17,28.18,53200.0,21.1185,21.126,21.111,21.1185,53200.0
2013-03-13 14:15:00,28.18,28.19,28.17,28.17,48400.0,21.1185,21.126,21.111,21.111,48400.0
2013-03-13 14:20:00,28.18,28.18,28.13,28.14,92500.0,21.1185,21.1185,21.081,21.0885,92500.0
2013-03-13 14:25:00,28.13,28.15,28.13,28.13,66500.0,21.081,21.096,21.081,21.081,66500.0
2013-03-13 14:30:00,28.14,28.14,28.12,28.12,38500.0,21.0885,21.0885,21.0735,21.0735,38500.0
2013-03-13 14:35:00,28.13,28.16,28.12,28.16,93100.0,21.081,21.1035,21.0735,21.1035,93100.0
2013-03-13 14:40:00,28.16,28.19,28.11,28.14,583300.0,21.1035,21.126,21.066,21.0885,583300.0
2013-03-13 14:45:00,28.14,28.17,28.13,28.17,78200.0,21.0885,21.111,21.081,21.111,78200.0
2013-03-13 14:50:00,28.17,28.17,28.13,28.14,86700.0,21.111,21.111,21.081,21.0885,86700.0
2013-03-13 14:55:00,28.14,28.15,28.14,28.15,21000.0,21.0885,21.096,21.0885,21.096,21000.0
2013-03-13 15:00:00,28.15,28.15,28.12,28.13,49100.0,21.096,21.096,21.0735,21.081,49100.0
2013-03-13 15:05:00,28.14,28.14,28.1,28.12,104100.0,21.0885,21.0885,21.0585,21.0735,104100.0
2013-03-13 15:10:00,28.12,28.12,28.08,28.09,107000.0,21.0735,21.0735,21.0436,21.0511,107000.0
2013-03-13 15:15:00,28.09,28.1,28.05,28.07,173700.0,21.0511,21.0585,21.0211,21.0361,173700.0
2013-03-13 15:20:00,28.06,28.1,28.06,28.09,72400.0,21.0286,21.0585,21.0286,21.0511,72400.0
2013-03-13 15:25:00,28.1,28.13,28.09,28.13,69900.0,21.0585,21.081,21.0511,21.081,69900.0
2013-03-13 15:30:00,28.13,28.14,28.12,28.14,72100.0,21.081,21.0885,21.0735,21.0885,72100.0
2013-03-13 15:35:00,28.14,28.17,28.13,28.17,100700.0,21.0885,21.111,21.081,21.111,100700.0
2013-03-13 15:40:00,28.17,28.17,28.11,28.12,166300.0,21.111,21.111,21.066,21.0735,166300.0
2013-03-13 15:45:00,28.11,28.12,28.07,28.09,250800.0,21.066,21.0735,21.0361,21.0511,250800.0
2013-03-13 15:50:00,28.09,28.1,28.05,28.06,311100.0,21.0511,21.0585,21.0211,21.0286,311100.0
2013-03-13 15:55:00,28.06,28.08,28.05,28.07,489600.0,21.0286,21.0436,21.0211,21.0361,489600.0
2013-03-14 09:30:00,28.06,28.13,28.04,28.05,156900.0,21.0286,21.081,21.0136,21.0211,156900.0
2013-03-14 09:35:00,28.05,28.15,28.05,28.07,222800.0,21.0211,21.096,21.0211,21.0361,222800.0
2013-03-14 09:40:00,28.07,28.15,28.07,28.14,95900.0,21.0361,21.096,21.0361,21.0885,95900.0
2013-03-14 09:45:00,28.14,28.16,28.12,28.15,77900.0,21.0885,21.1035,21.0735,21.096,77900.0
2013-03-14 09:50:00,28.16,28.23,28.16,28.2,77900.0,21.1035,21.156,21.1035,21.1335,77900.0
2013-03-14 09:55:00,28.2,28.2,28.11,28.15,60600.0,21.1335,21.1335,21.066,21.096,60600.0
2013-03-14 10:00:00,28.14,28.17,28.09,28.14,191800.0,21.0885,21.111,21.0511,21.0885,191800.0
2013-03-14 10:05:00,28.14,28.18,28.13,28.17,72000.0,21.0885,21.1185,21.081,21.111,72000.0
2013-03-14 10:10:00,28.17,28.18,28.16,28.16,35700.0,21.111,21.1185,21.1035,21.1035,35700.0
2013-03-14 10:15:00,28.16,28.17,28.09,28.1,199200.0,21.1035,21.111,21.0511,21.0585,199200.0
2013-03-14 10:20:00,28.09,28.15,28.09,28.14,51100.0,21.0511,21.096,21.0511,21.0885,51100.0
2013-03-14 10:25:00,28.14,28.18,28.14,28.15,70600.0,21.0885,21.1185,21.0885,21.096,70600.0
2013-03-14 10:30:00,28.16,28.16,28.13,28.15,114000.0,21.1035,21.1035,21.081,21.096,114000.0
2013-03-14 10:35:00,28.15,28.17,28.14,28.17,67700.0,21.096,21.111,21.0885,21.111,67700.0
2013-03-14 10:40:00,28.17,28.18,28.13,28.14,110100.0,21.111,21.1185,21.081,21.0885,110100.0
2013-03-14 10:45:00,28.14,28.19,28.13,28.17,143000.0,21.0885,21.126,21.081,21.111,143000.0
2013-03-14 10:50:00,28.18,28.18,28.16,28.16,62600.0,21.1185,21.1185,21.1035,21.1035,62600.0
2013-03-14 10:55:00,28.17,28.19,28.14,28.17,183200.0,21.111,21.126,21.0885,21.111,183200.0
2013-03-14 11:00:00,28.17,28.2,28.14,28.18,153600.0,21.111,21.1335,21.0885,21.1185,153600.0
2013-03-14 11:05:00,28.18,28.21,28.17,28.19,111900.0,21.1185,21.141,21.111,21.126,111900.0
2013-03-14 11:10:00,28.18,28.19,28.15,28.15,44400.0,21.1185,21.126,21.096,21.096,44400.0
2013-03-14 11:15:00,28.15,28.17,28.14,28.16,54200.0,21.096,21.111,21.0885,21.1035,54200.0
2013-03-14 11:20:00,28.15,28.16,28.13,28.14,44700.0,21.096,21.1035,21.081,21.0885,44700.0
2013-03-14 11:25:00,28.14,28.16,28.11,28.13,131800.0,21.0885,21.1035,21.066,21.081,131800.0
2013-03-14 11:30:00,28.12,28.16,28.1,28.15,86100.0,21.0735,21.1035,21.0585,21.096,86100.0
2013-03-14 11:35:00,28.15,28.17,28.15,28.16,20000.0,21.096,21.111,21.096,21.1035,20000.0
2013-03-14 11:40:00,28.16,28.17,28.12,28.15,81800.0,21.1035,21.111,21.0735,21.096,81800.0
2013-03-14 11:45:00,28.15,28.17,28.14,28.15,40800.0,21.096,21.111,21.0885,21.096,40800.0
2013-03-14 11:50:00,28.14,28.16,28.14,28.15,47000.0,21.0885,21.1035,21.0885,21.096,47000.0
2013-03-14 11:55:00,28.15,28.18,28.15,28.15,62700.0,21.096,21.1185,21.096,21.096,62700.0
2013-03-14 12:00:00,28.15,28.16,28.15,28.16,18100.0,21.096,21.1035,21.096,21.1035,18100.0
2013-03-14 12:05:00,28.15,28.16,28.15,28.15,22400.0,21.096,21.1035,21.096,21.096,22400.0
2013-03-14 12:10:00,28.16,28.16,28.1,28.12,197300.0,21.1035,21.1035,21.0585,21.0735,197300.0
2013-03-14 12:15:00,28.11,28.15,28.11,28.15,48200.0,21.066,21.096,21.066,21.096,48200.0
2013-03-14 12:20:00,28.14,28.15,28.13,28.14,22100.0,21.0885,21.096,21.081,21.0885,22100.0
2013-03-14 12:25:00,28.14,28.14,28.13,28.14,14700.0,21.0885,21.0885,21.081,21.0885,14700.0
2013-03-14 12:30:00,28.13,28.16,28.13,28.14,108600.0,21.081,21.1035,21.081,21.0885,108600.0
2013-03-14 12:35:00,28.14,28.15,28.14,28.14,12600.0,21.0885,21.096,21.0885,21.0885,12600.0
2013-03-14 12:40:00,28.14,28.15,28.09,28.11,89300.0,21.0885,21.096,21.0511,21.066,89300.0
2013-03-14 12:45:00,28.11,28.12,28.08,28.1,28100.0,21.066,21.0735,21.0436,21.0585,28100.0
2013-03-14 12:50:00,28.09,28.14,28.09,28.12,63200.0,21.0511,21.0885,21.0511,21.0735,63200.0
2013-03-14 12:55:00,28.12,28.13,28.11,28.12,15300.0,21.0735,21.081,21.066,21.0735,15300.0
2013-03-14 13:00:00,28.13,28.16,28.12,28.14,31900.0,21.081,21.1035,21.0735,21.0885,31900.0
2013-03-14 13:05:00,28.14,28.15,28.11,28.13,75400.0,21.0885,21.096,21.066,21.081,75400.0
2013-03-14 13:10:00,28.13,28.14,28.13,28.13,6100.0,21.081,21.0885,21.081,21.081,6100.0
2013-03-14 13:15:00,28.13,28.14,28.12,28.12,49500.0,21.081,21.0885,21.0735,21.0735,49500.0
2013-03-14 13:20:00,28.12,28.15,28.1,28.14,97300.0,21.0735,21.096,21.0585,21.0885,97300.0
2013-03-14 13:25:00,28.15,28.15,28.12,28.12,61000.0,21.096,21.096,21.0735,21.0735,61000.0
2013-03-14 13:30:00,28.13,28.13,28.12,28.13,19000.0,21.081,21.081,21.0735,21.081,19000.0
2013-03-14 13:35:00,28.12,28.15,28.12,28.14,103300.0,21.0735,21.096,21.0735,21.0885,103300.0
2013-03-14 13:40:00,28.14,28.17,28.14,28.15,28500.0,21.0885,21.111,21.0885,21.096,28500.0
2013-03-14 13:45:00,28.16,28.17,28.15,28.16,56700.0,21.1035,21.111,21.096,21.1035,56700.0
2013-03-14 13:50:00,28.16,28.17,28.16,28.17,24900.0,21.1035,21.111,21.1035,21.111,24900.0
2013-03-14 13:55:00,28.17,28.17,28.15,28.16,27600.0,21.111,21.111,21.096,21.1035,27600.0
2013-03-14 14:00:00,28.15,28.16,28.15,28.15,10400.0,21.096,21.1035,21.096,21.096,10400.0
2013-03-14 14:05:00,28.15,28.17,28.15,28.15,55800.0,21.096,21.111,21.096,21.096,55800.0
2013-03-14 14:10:00,28.15,28.16,28.15,28.16,8000.0,21.096,21.1035,21.096,21.1035,8000.0
2013-03-14 14:15:00,28.16,28.17,28.14,28.14,59600.0,21.1035,21.111,21.0885,21.0885,59600.0
2013-03-14 14:20:00,28.14,28.14,28.11,28.11,63400.0,21.0885,21.0885,21.066,21.066,63400.0
2013-03-14 14:25:00,28.12,28.12,28.08,28.08,66800.0,21.0735,21.0735,21.0436,21.0436,66800.0
2013-03-14 14:30:00,28.08,28.11,28.08,28.1,48600.0,21.0436,21.066,21.0436,21.0585,48600.0
2013-03-14 14:35:00,28.1,28.12,28.09,28.11,34200.0,21.0585,21.0735,21.0511,21.066,34200.0
2013-03-14 14:40:00,28.12,28.12,28.1,28.1,54200.0,21.0735,21.0735,21.0585,21.0585,54200.0
2013-03-14 14:45:00,28.11,28.12,28.1,28.11,23100.0,21.066,21.0735,21.0585,21.066,23100.0
2013-03-14 14:50:00,28.12,28.12,28.11,28.11,7600.0,21.0735,21.0735,21.066,21.066,7600.0
2013-03-14 14:55:00,28.11,28.12,28.11,28.12,21400.0,21.066,21.0735,21.066,21.0735,21400.0
2013-03-14 15:00:00,28.11,28.12,28.08,28.08,69500.0,21.066,21.0735,21.0436,21.0436,69500.0
2013-03-14 15:05:00,28.08,28.1,28.08,28.09,67800.0,21.0436,21.0585,21.0436,21.0511,67800.0
2013-03-14 15:10:00,28.09,28.12,28.08,28.11,46300.0,21.0511,21.0735,21.0436,21.066,46300.0
2013-03-14 15:15:00,28.11,28.12,28.11,28.11,45700.0,21.066,21.0735,21.066,21.066,45700.0
2013-03-14 15:20:00,28.12,28.12,28.11,28.12,39300.0,21.0735,21.0735,21.066,21.0735,39300.0
2013-03-14 15:25:00,28.12,28.12,28.11,28.11,42400.0,21.0735,21.0735,21.066,21.066,42400.0
2013-03-14 15:30:00,28.11,28.16,28.11,28.14,105300.0,21.066,21.1035,21.066,21.0885,105300.0
2013-03-14 15:35:00,28.14,28.15,28.13,28.13,72900.0,21.0885,21.096,21.081,21.081,72900.0
2013-03-14 15:40:00,28.14,28.15,28.13,28.15,87900.0,21.0885,21.096,21.081,21.096,87900.0
2013-03-14 15:45:00,28.15,28.16,28.12,28.13,195300.0,21.096,21.1035,21.0735,21.081,195300.0
2013-03-14 15:50:00,28.13,28.13,28.12,28.12,115900.0,21.081,21.081,21.0735,21.0735,115900.0
2013-03-14 15:55:00,28.13,28.15,28.12,28.15,361300.0,21.081,21.096,21.0735,21.096,361300.0
2013-03-15 09:30:00,27.96,27.98,27.8,27.9,319200.0,20.9536,20.9686,20.8337,20.9087,319200.0
2013-03-15 09:35:00,27.89,27.96,27.85,27.85,212800.0,20.9012,20.9536,20.8712,20.8712,212800.0
2013-03-15 09:40:00,27.86,28.08,27.85,28.08,329200.0,20.8787,21.0436,20.8712,21.0436,329200.0
2013-03-15 09:45:00,28.07,28.07,27.99,28.0,151200.0,21.0361,21.0361,20.9761,20.9836,151200.0
2013-03-15 09:50:00,28.0,28.06,27.96,27.96,174000.0,20.9836,21.0286,20.9536,20.9536,174000.0
2013-03-15 09:55:00,27.95,27.98,27.92,27.93,171000.0,20.9461,20.9686,20.9237,20.9311,171000.0
2013-03-15 10:00:00,27.93,28.0,27.93,27.97,118300.0,20.9311,20.9836,20.9311,20.9611,118300.0
2013-03-15 10:05:00,27.97,27.99,27.95,27.98,46200.0,20.9611,20.9761,20.9461,20.9686,46200.0
2013-03-15 10:10:00,27.98,28.03,27.94,28.01,103500.0,20.9686,21.0061,20.9386,20.9911,103500.0
2013-03-15 10:15:00,28.0,28.01,27.94,27.98,70700.0,20.9836,20.9911,20.9386,20.9686,70700.0
2013-03-15 10:20:00,27.97,28.02,27.97,28.0,84800.0,20.9611,20.9986,20.9611,20.9836,84800.0
2013-03-15 10:25:00,28.0,28.01,27.99,28.0,51200.0,20.9836,20.9911,20.9761,20.9836,51200.0
2013-03-15 10:30:00,28.0,28.0,27.98,27.98,38600.0,20.9836,20.9836,20.9686,20.9686,38600.0
2013-03-15 10:35:00,27.98,28.0,27.98,27.99,28800.0,20.9686,20.9836,20.9686,20.9761,28800.0
2013-03-15 10:40:00,27.99,28.02,27.99,28.01,127500.0,20.9761,20.9986,20.9761,20.9911,127500.0
2013-03-15 10:45:00,28.02,28.02,27.97,27.99,111500.0,20.9986,20.9986,20.9611,20.9761,111500.0
2013-03-15 10:50:00,28.0,28.02,27.99,28.02,101800.0,20.9836,20.9986,20.9761,20.9986,101800.0
2013-03-15 10:55:00,28.02,28.03,28.0,28.02,40900.0,20.9986,21.0061,20.9836,20.9986,40900.0
2013-03-15 11:00:00,28.02,28.03,28.0,28.0,73400.0,20.9986,21.0061,20.9836,20.9836,73400.0
2013-03-15 11:05:00,28.0,28.06,28.0,28.05,128800.0,20.9836,21.0286,20.9836,21.0211,128800.0
2013-03-15 11:10:00,28.05,28.08,28.03,28.05,156200.0,21.0211,21.0436,21.0061,21.0211,156200.0
2013-03-15 11:15:00,28.05,28.05,28.01,28.02,51200.0,21.0211,21.0211,20.9911,20.9986,51200.0
2013-03-15 11:20:00,28.03,28.08,28.03,28.06,59600.0,21.0061,21.0436,21.0061,21.0286,59600.0
2013-03-15 11:25:00,28.06,28.13,28.05,28.13,59900.0,21.0286,21.081,21.0211,21.081,59900.0
2013-03-15 11:30:00,28.12,28.18,28.11,28.18,115500.0,21.0735,21.1185,21.066,21.1185,115500.0
2013-03-15 11:35:00,28.18,28.26,28.18,28.22,305800.0,21.1185,21.1785,21.1185,21.1485,305800.0
2013-03-15 11:40:00,28.22,28.26,28.22,28.25,88600.0,21.1485,21.1785,21.1485,21.171,88600.0
2013-03-15 11:45:00,28.25,28.26,28.21,28.22,243900.0,21.171,21.1785,21.141,21.1485,243900.0
2013-03-15 11:50:00,28.22,28.23,28.18,28.19,93400.0,21.1485,21.156,21.1185,21.126,93400.0
2013-03-15 11:55:00,28.19,28.2,28.18,28.2,34800.0,21.126,21.1335,21.1185,21.1335,34800.0
2013-03-15 12:00:00,28.19,28.2,28.16,28.17,34200.0,21.126,21.1335,21.1035,21.111,34200.0
2013-03-15 12:05:00,28.17,28.17,28.16,28.17,15300.0,21.111,21.111,21.1035,21.111,15300.0
2013-03-15 12:10:00,28.16,28.17,28.15,28.15,45800.0,21.1035,21.111,21.096,21.096,45800.0
2013-03-15 12:15:00,28.15,28.16,28.15,28.16,18000.0,21.096,21.1035,21.096,21.1035,18000.0
2013-03-15 12:20:00,28.15,28.16,28.13,28.14,53600.0,21.096,21.1035,21.081,21.0885,53600.0
2013-03-15 12:25:00,28.13,28.14,28.11,28.11,53800.0,21.081,21.0885,21.066,21.066,53800.0
2013-03-15 12:30:00,28.11,28.12,28.09,28.1,56600.0,21.066,21.0735,21.0511,21.0585,56600.0
2013-03-15 12:35:00,28.1,28.11,28.09,28.11,73000.0,21.0585,21.066,21.0511,21.066,73000.0
2013-03-15 12:40:00,28.11,28.14,28.1,28.13,51100.0,21.066,21.0885,21.0585,21.081,51100.0
2013-03-15 12:45:00,28.13,28.16,28.12,28.12,109000.0,21.081,21.1035,21.0735,21.0735,109000.0
2013-03-15 12:50:00,28.12,28.17,28.12,28.13,163500.0,21.0735,21.111,21.0735,21.081,163500.0
2013-03-15 12:55:00,28.13,28.13,28.08,28.11,92000.0,21.081,21.081,21.0436,21.066,92000.0
2013-03-15 13:00:00,28.12,28.12,28.09,28.1,53500.0,21.0735,21.0735,21.0511,21.0585,53500.0
2013-03-15 13:05:00,28.1,28.1,28.08,28.1,28400.0,21.0585,21.0585,21.0436,21.0585,28400.0
2013-03-15 13:10:00,28.1,28.1,28.08,28.09,30800.0,21.0585,21.0585,21.0436,21.0511,30800.0
2013-03-15 13:15:00,28.1,28.12,28.09,28.1,75300.0,21.0585,21.0735,21.0511,21.0585,75300.0
2013-03-15 13:20:00,28.1,28.11,28.1,28.1,20000.0,21.0585,21.066,21.0585,21.0585,20000.0
2013-03-15 13:25:00,28.09,28.11,28.09,28.09,60600.0,21.0511,21.066,21.0511,21.0511,60600.0
2013-03-15 13:30:00,28.09,28.11,28.09,28.09,78200.0,21.0511,21.066,21.0511,21.0511,78200.0
2013-03-15 13:35:00,28.09,28.1,28.09,28.09,5500.0,21.0511,21.0585,21.0511,21.0511,5500.0
2013-03-15 13:40:00,28.1,28.1,28.07,28.07,35100.0,21.0585,21.0585,21.0361,21.0361,35100.0
2013-03-15 13:45:00,28.07,28.09,28.06,28.08,113600.0,21.0361,21.0511,21.0286,21.0436,113600.0
2013-03-15 13:50:00,28.09,28.11,28.08,28.1,65100.0,21.0511,21.066,21.0436,21.0585,65100.0
2013-03-15 13:55:00,28.1,28.11,28.1,28.11,46800.0,21.0585,21.066,21.0585,21.066,46800.0
2013-03-15 14:00:00,28.1,28.11,28.1,28.1,61100.0,21.0585,21.066,21.0585,21.0585,61100.0
2013-03-15 14:05:00,28.1,28.14,28.1,28.13,117500.0,21.0585,21.0885,21.0585,21.081,117500.0
2013-03-15 14:10:00,28.13,28.18,28.13,28.15,105600.0,21.081,21.1185,21.081,21.096,105600.0
2013-03-15 14:15:00,28.16,28.2,28.15,28.19,141100.0,21.1035,21.1335,21.096,21.126,141100.0
2013-03-15 14:20:00,28.19,28.2,28.11,28.11,71300.0,21.126,21.1335,21.066,21.066,71300.0
2013-03-15 14:25:00,28.11,28.11,28.08,28.08,33500.0,21.066,21.066,21.0436,21.0436,33500.0
2013-03-15 14:30:00,28.09,28.12,28.09,28.11,41100.0,21.0511,21.0735,21.0511,21.066,41100.0
2013-03-15 14:35:00,28.12,28.12,28.08,28.11,99400.0,21.0735,21.0735,21.0436,21.066,99400.0
2013-03-15 14:40:00,28.11,28.12,28.1,28.1,23500.0,21.066,21.0735,21.0585,21.0585,23500.0
2013-03-15 14:45:00,28.11,28.11,28.06,28.08,36600.0,21.066,21.066,21.0286,21.0436,36600.0
2013-03-15 14:50:00,28.07,28.08,28.05,28.07,40400.0,21.0361,21.0436,21.0211,21.0361,40400.0
2013-03-15 14:55:00,28.06,28.1,28.06,28.08,93100.0,21.0286,21.0585,21.0286,21.0436,93100.0
2013-03-15 15:00:00,28.09,28.09,28.07,28.07,36400.0,21.0511,21.0511,21.0361,21.0361,36400.0
2013-03-15 15:05:00,28.07,28.1,28.07,28.09,65600.0,21.0361,21.0585,21.0361,21.0511,65600.0
2013-03-15 15:10:00,28.08,28.09,28.08,28.08,33900.0,21.0436,21.0511,21.0436,21.0436,33900.0
2013-03-15 15:15:00,28.08,28.09,28.07,28.07,68800.0,21.0436,21.0511,21.0361,21.0361,68800.0
2013-03-15 15:20:00,28.07,28.08,28.07,28.08,27900.0,21.0361,21.0436,21.0361,21.0436,27900.0
2013-03-15 15:25:00,28.08,28.08,28.05,28.06,71900.0,21.0436,21.0436,21.0211,21.0286,71900.0
2013-03-15 15:30:00,28.05,28.13,28.05,28.11,274700.0,21.0211,21.081,21.0211,21.066,274700.0
2013-03-15 15:35:00,28.12,28.14,28.11,28.12,89200.0,21.0735,21.0885,21.066,21.0735,89200.0
2013-03-15 15:40:00,28.13,28.14,28.1,28.1,164700.0,21.081,21.0885,21.0585,21.0585,164700.0
2013-03-15 15:45:00,28.11,28.17,28.1,28.17,365500.0,21.066,21.111,21.0585,21.111,365500.0
2013-03-15 15:50:00,28.17,28.21,28.12,28.15,460700.0,21.111,21.141,21.0735,21.096,460700.0
2013-03-15 15:55:00,28.16,28.23,28.16,28.19,704500.0,21.1035,21.156,21.1035,21.126,704500.0
2013-03-18 09:30:00,27.98,28.05,27.73,28.0,749000.0,20.9686,21.0211,20.7813,20.9836,749000.0
2013-03-18 09:35:00,28.0,28.08,27.97,28.04,364500.0,20.9836,21.0436,20.9611,21.0136,364500.0
2013-03-18 09:40:00,28.05,28.08,27.99,28.02,218600.0,21.0211,21.0436,20.9761,20.9986,218600.0
2013-03-18 09:45:00,28.03,28.03,27.98,28.02,270500.0,21.0061,21.0061,20.9686,20.9986,270500.0
2013-03-18 09:50:00,28.0,28.03,27.99,28.02,210700.0,20.9836,21.0061,20.9761,20.9986,210700.0
2013-03-18 09:55:00,28.03,28.06,28.0,28.0,132900.0,21.0061,21.0286,20.9836,20.9836,132900.0
2013-03-18 10:00:00,28.0,28.04,27.98,28.0,152700.0,20.9836,21.0136,20.9686,20.9836,152700.0
2013-03-18 10:05:00,28.0,28.02,27.99,28.01,152300.0,20.9836,20.9986,20.9761,20.9911,152300.0
2013-03-18 10:10:00,28.01,28.05,28.0,28.05,170000.0,20.9911,21.0211,20.9836,21.0211,170000.0
2013-03-18 10:15:00,28.05,28.08,28.01,28.04,184300.0,21.0211,21.0436,20.9911,21.0136,184300.0
2013-03-18 10:20:00,28.03,28.04,27.99,27.99,205900.0,21.0061,21.0136,20.9761,20.9761,205900.0
2013-03-18 10:25:00,27.99,28.06,27.99,28.01,213600.0,20.9761,21.0286,20.9761,20.9911,213600.0
2013-03-18 10:30:00,28.01,28.05,28.0,28.03,347600.0,20.9911,21.0211,20.9836,21.0061,347600.0
2013-03-18 10:35:00,28.02,28.04,28.01,28.01,100500.0,20.9986,21.0136,20.9911,20.9911,100500.0
2013-03-18 10:40:00,28.02,28.02,28.0,28.0,152800.0,20.9986,20.9986,20.9836,20.9836,152800.0
2013-03-18 10:45:00,28.0,28.01,27.97,27.99,200200.0,20.9836,20.9911,20.9611,20.9761,200200.0
2013-03-18 10:50:00,27.99,28.02,27.97,28.0,139700.0,20.9761,20.9986,20.9611,20.9836,139700.0
2013-03-18 10:55:00,28.0,28.02,28.0,28.01,102400.0,20.9836,20.9986,20.9836,20.9911,102400.0
2013-03-18 11:00:00,28.0,28.02,28.0,28.01,71900.0,20.9836,20.9986,20.9836,20.9911,71900.0
2013-03-18 11:05:00,28.01,28.03,28.0,28.01,69500.0,20.9911,21.0061,20.9836,20.9911,69500.0
2013-03-18 11:10:00,28.02,28.03,28.01,28.02,102200.0,20.9986,21.0061,20.9911,20.9986,102200.0
2013-03-18 11:15:00,28.02,28.05,28.01,28.05,84100.0,20.9986,21.0211,20.9911,21.0211,84100.0
2013-03-18 11:20:00,28.05,28.08,28.04,28.08,116900.0,21.0211,21.0436,21.0136,21.0436,116900.0
2013-03-18 11:25:00,28.08,28.12,28.05,28.05,200200.0,21.0436,21.0735,21.0211,21.0211,200200.0
2013-03-18 11:30:00,28.05,28.09,28.04,28.06,73600.0,21.0211,21.0511,21.0136,21.0286,73600.0
2013-03-18 11:35:00,28.06,28.07,28.01,28.03,100200.0,21.0286,21.0361,20.9911,21.0061,100200.0
2013-03-18 11:40:00,28.03,28.04,27.99,28.02,120000.0,21.0061,21.0136,20.9761,20.9986,120000.0
2013-03-18 11:45:00,28.02,28.04,28.0,28.02,63200.0,20.9986,21.0136,20.9836,20.9986,63200.0
2013-03-18 11:50:00,28.03,28.04,28.02,28.02,64900.0,21.0061,21.0136,20.9986,20.9986,64900.0
2013-03-18 11:55:00,28.03,28.06,28.0,28.05,87800.0,21.0061,21.0286,20.9836,21.0211,87800.0
2013-03-18 12:00:00,28.05,28.12,28.05,28.12,158900.0,21.0211,21.0735,21.0211,21.0735,158900.0
2013-03-18 12:05:00,28.11,28.15,28.08,28.1,315300.0,21.066,21.096,21.0436,21.0585,315300.0
2013-03-18 12:10:00,28.11,28.15,28.1,28.11,138000.0,21.066,21.096,21.0585,21.066,138000.0
2013-03-18 12:15:00,28.11,28.15,28.09,28.1,189700.0,21.066,21.096,21.0511,21.0585,189700.0
2013-03-18 12:20:00,28.1,28.11,28.08,28.1,77600.0,21.0585,21.066,21.0436,21.0585,77600.0
2013-03-18 12:25:00,28.09,28.13,28.09,28.1,150400.0,21.0511,21.081,21.0511,21.0585,150400.0
2013-03-18 12:30:00,28.1,28.11,28.05,28.06,127900.0,21.0585,21.066,21.0211,21.0286,127900.0
2013-03-18 12:35:00,28.07,28.08,28.02,28.03,84200.0,21.0361,21.0436,20.9986,21.0061,84200.0
2013-03-18 12:40:00,28.04,28.04,28.01,28.03,53200.0,21.0136,21.0136,20.9911,21.0061,53200.0
2013-03-18 12:45:00,28.02,28.03,28.0,28.0,39100.0,20.9986,21.0061,20.9836,20.9836,39100.0
2013-03-18 12:50:00,28.0,28.02,28.0,28.01,56800.0,20.9836,20.9986,20.9836,20.9911,56800.0
2013-03-18 12:55:00,28.01,28.04,28.0,28.04,58400.0,20.9911,21.0136,20.9836,21.0136,58400.0
2013-03-18 13:00:00,28.03,28.04,28.01,28.02,113200.0,21.0061,21.0136,20.9911,20.9986,113200.0
2013-03-18 13:05:00,28.01,28.03,28.01,28.01,15100.0,20.9911,21.0061,20.9911,20.9911,15100.0
2013-03-18 13:10:00,28.02,28.04,28.01,28.03,26100.0,20.9986,21.0136,20.9911,21.0061,26100.0
2013-03-18 13:15:00,28.03,28.04,28.02,28.03,23500.0,21.0061,21.0136,20.9986,21.0061,23500.0
2013-03-18 13:20:00,28.02,28.04,28.0,28.0,157000.0,20.9986,21.0136,20.9836,20.9836,157000.0
2013-03-18 13:25:00,28.0,28.03,28.0,28.0,105100.0,20.9836,21.0061,20.9836,20.9836,105100.0
2013-03-18 13:30:00,28.01,28.04,27.97,28.02,424800.0,20.9911,21.0136,20.9611,20.9986,424800.0
2013-03-18 13:35:00,28.02,28.04,28.0,28.01,117100.0,20.9986,21.0136,20.9836,20.9911,117100.0
2013-03-18 13:40:00,28.02,28.04,28.0,28.02,185600.0,20.9986,21.0136,20.9836,20.9986,185600.0
2013-03-18 13:45:00,28.02,28.04,28.0,28.02,208300.0,20.9986,21.0136,20.9836,20.9986,208300.0
2013-03-18 13:50:00,28.01,28.02,28.0,28.0,99900.0,20.9911,20.9986,20.9836,20.9836,99900.0
2013-03-18 13:55:00,28.0,28.02,28.0,28.01,21600.0,20.9836,20.9986,20.9836,20.9911,21600.0
2013-03-18 14:00:00,28.01,28.03,27.99,28.03,113200.0,20.9911,21.0061,20.9761,21.0061,113200.0
2013-03-18 14:05:00,28.03,28.05,28.02,28.03,129100.0,21.0061,21.0211,20.9986,21.0061,129100.0
2013-03-18 14:10:00,28.04,28.05,28.03,28.04,33100.0,21.0136,21.0211,21.0061,21.0136,33100.0
2013-03-18 14:15:00,28.04,28.06,28.02,28.02,74300.0,21.0136,21.0286,20.9986,20.9986,74300.0
2013-03-18 14:20:00,28.02,28.05,28.01,28.02,215700.0,20.9986,21.0211,20.9911,20.9986,215700.0
2013-03-18 14:25:00,28.02,28.03,28.01,28.01,116200.0,20.9986,21.0061,20.9911,20.9911,116200.0
2013-03-18 14:30:00,28.02,28.02,28.01,28.01,60700.0,20.9986,20.9986,20.9911,20.9911,60700.0
2013-03-18 14:35:00,28.02,28.02,27.99,28.01,337100.0,20.9986,20.9986,20.9761,20.9911,337100.0
2013-03-18 14:40:00,28.01,28.04,28.0,28.03,146700.0,20.9911,21.0136,20.9836,21.0061,146700.0
2013-03-18 14:45:00,28.03,28.04,28.01,28.04,87400.0,21.0061,21.0136,20.9911,21.0136,87400.0
2013-03-18 14:50:00,28.04,28.04,28.03,28.04,19200.0,21.0136,21.0136,21.0061,21.0136,19200.0
2013-03-18 14:55:00,28.04,28.04,28.0,28.01,160900.0,21.0136,21.0136,20.9836,20.9911,160900.0
2013-03-18 15:00:00,28.01,28.03,28.0,28.0,115100.0,20.9911,21.0061,20.9836,20.9836,115100.0
2013-03-18 15:05:00,28.01,28.02,27.97,27.98,368900.0,20.9911,20.9986,20.9611,20.9686,368900.0
2013-03-18 15:10:00,27.97,28.02,27.95,28.0,257000.0,20.9611,20.9986,20.9461,20.9836,257000.0
2013-03-18 15:15:00,28.0,28.01,27.98,28.0,124200.0,20.9836,20.9911,20.9686,20.9836,124200.0
2013-03-18 15:20:00,28.01,28.02,27.99,28.01,139800.0,20.9911,20.9986,20.9761,20.9911,139800.0
2013-03-18 15:25:00,28.01,28.02,27.96,28.01,257100.0,20.9911,20.9986,20.9536,20.9911,257100.0
2013-03-18 15:30:00,28.02,28.02,27.99,28.0,95900.0,20.9986,20.9986,20.9761,20.9836,95900.0
2013-03-18 15:35:00,28.0,28.02,27.99,28.0,209500.0,20.9836,20.9986,20.9761,20.9836,209500.0
2013-03-18 15:40:00,28.0,28.02,27.97,28.02,372400.0,20.9836,20.9986,20.9611,20.9986,372400.0
2013-03-18 15:45:00,28.02,28.08,28.01,28.03,391400.0,20.9986,21.0436,20.9911,21.0061,391400.0
2013-03-18 15:50:00,28.04,28.04,28.02,28.03,178400.0,21.0136,21.0136,20.9986,21.0061,178400.0
2013-03-18 15:55:00,28.03,28.05,28.02,28.03,567400.0,21.0061,21.0211,20.9986,21.0061,567400.0
2013-03-19 09:30:00,28.1,28.13,27.93,28.05,343100.0,21.0585,21.081,20.9311,21.0211,343100.0
2013-03-19 09:35:00,28.05,28.05,27.99,28.0,140700.0,21.0211,21.0211,20.9761,20.9836,140700.0
2013-03-19 09:40:00,28.0,28.04,27.99,28.01,78700.0,20.9836,21.0136,20.9761,20.9911,78700.0
2013-03-19 09:45:00,28.01,28.16,28.01,28.14,125500.0,20.9911,21.1035,20.9911,21.0885,125500.0
2013-03-19 09:50:00,28.14,28.18,28.12,28.16,112900.0,21.0885,21.1185,21.0735,21.1035,112900.0
2013-03-19 09:55:00,28.16,28.17,28.11,28.14,125800.0,21.1035,21.111,21.066,21.0885,125800.0
2013-03-19 10:00:00,28.14,28.16,28.1,28.11,101400.0,21.0885,21.1035,21.0585,21.066,101400.0
2013-03-19 10:05:00,28.12,28.13,28.07,28.08,145700.0,21.0735,21.081,21.0361,21.0436,145700.0
2013-03-19 10:10:00,28.07,28.11,28.07,28.1,58900.0,21.0361,21.066,21.0361,21.0585,58900.0
2013-03-19 10:15:00,28.09,28.11,28.08,28.09,69400.0,21.0511,21.066,21.0436,21.0511,69400.0
2013-03-19 10:20:00,28.09,28.11,28.02,28.04,65600.0,21.0511,21.066,20.9986,21.0136,65600.0
2013-03-19 10:25:00,28.04,28.04,28.0,28.03,119400.0,21.0136,21.0136,20.9836,21.0061,119400.0
2013-03-19 10:30:00,28.04,28.04,28.0,28.04,61500.0,21.0136,21.0136,20.9836,21.0136,61500.0
2013-03-19 10:35:00,28.03,28.07,28.03,28.07,96700.0,21.0061,21.0361,21.0061,21.0361,96700.0
2013-03-19 10:40:00,28.07,28.09,28.06,28.08,56500.0,21.0361,21.0511,21.0286,21.0436,56500.0
2013-03-19 10:45:00,28.07,28.09,28.03,28.03,123700.0,21.0361,21.0511,21.0061,21.0061,123700.0
2013-03-19 10:50:00,28.04,28.1,28.04,28.08,100000.0,21.0136,21.0585,21.0136,21.0436,100000.0
2013-03-19 10:55:00,28.08,28.1,28.06,28.09,70000.0,21.0436,21.0585,21.0286,21.0511,70000.0
2013-03-19 11:00:00,28.09,28.09,28.05,28.07,126900.0,21.0511,21.0511,21.0211,21.0361,126900.0
2013-03-19 11:05:00,28.08,28.09,28.07,28.08,22000.0,21.0436,21.0511,21.0361,21.0436,22000.0
2013-03-19 11:10:00,28.08,28.08,28.07,28.08,5600.0,21.0436,21.0436,21.0361,21.0436,5600.0
2013-03-19 11:15:00,28.08,28.1,28.08,28.09,106900.0,21.0436,21.0585,21.0436,21.0511,106900.0
2013-03-19 11:20:00,28.09,28.1,28.08,28.08,67600.0,21.0511,21.0585,21.0436,21.0436,67600.0
2013-03-19 11:25:00,28.09,28.1,28.07,28.07,69800.0,21.0511,21.0585,21.0361,21.0361,69800.0
2013-03-19 11:30:00,28.08,28.09,28.05,28.06,96200.0,21.0436,21.0511,21.0211,21.0286,96200.0
2013-03-19 11:35:00,28.05,28.07,28.05,28.05,46200.0,21.0211,21.0361,21.0211,21.0211,46200.0
2013-03-19 11:40:00,28.05,28.09,28.05,28.07,51700.0,21.0211,21.0511,21.0211,21.0361,51700.0
2013-03-19 11:45:00,28.06,28.08,28.02,28.03,103100.0,21.0286,21.0436,20.9986,21.0061,103100.0
2013-03-19 11:50:00,28.04,28.04,28.0,28.01,162100.0,21.0136,21.0136,20.9836,20.9911,162100.0
2013-03-19 11:55:00,28.01,28.02,27.99,28.0,247600.0,20.9911,20.9986,20.9761,20.9836,247600.0
2013-03-19 12:00:00,28.0,28.03,28.0,28.01,94200.0,20.9836,21.0061,20.9836,20.9911,94200.0
2013-03-19 12:05:00,28.01,28.03,28.0,28.01,75400.0,20.9911,21.0061,20.9836,20.9911,75400.0
2013-03-19 12:10:00,28.02,28.02,27.99,28.0,81700.0,20.9986,20.9986,20.9761,20.9836,81700.0
2013-03-19 12:15:00,28.01,28.01,27.98,28.0,76500.0,20.9911,20.9911,20.9686,20.9836,76500.0
2013-03-19 12:20:00,27.99,28.03,27.99,28.01,72500.0,20.9761,21.0061,20.9761,20.9911,72500.0
2013-03-19 12:25:00,28.01,28.02,28.01,28.01,47500.0,20.9911,20.9986,20.9911,20.9911,47500.0
2013-03-19 12:30:00,28.02,28.02,27.96,27.98,86100.0,20.9986,20.9986,20.9536,20.9686,86100.0
2013-03-19 12:35:00,27.98,28.02,27.97,28.01,111400.0,20.9686,20.9986,20.9611,20.9911,111400.0
2013-03-19 12:40:00,28.01,28.07,28.0,28.01,170800.0,20.9911,21.0361,20.9836,20.9911,170800.0
2013-03-19 12:45:00,28.0,28.01,28.0,28.01,57500.0,20.9836,20.9911,20.9836,20.9911,57500.0
2013-03-19 12:50:00,28.01,28.02,28.0,28.0,43400.0,20.9911,20.9986,20.9836,20.9836,43400.0
2013-03-19 12:55:00,28.0,28.01,27.99,28.01,150800.0,20.9836,20.9911,20.9761,20.9911,150800.0
2013-03-19 13:00:00,28.01,28.02,28.0,28.0,47400.0,20.9911,20.9986,20.9836,20.9836,47400.0
2013-03-19 13:05:00,28.01,28.03,28.0,28.0,65600.0,20.9911,21.0061,20.9836,20.9836,65600.0
2013-03-19 13:10:00,28.01,28.02,27.99,28.0,79200.0,20.9911,20.9986,20.9761,20.9836,79200.0
2013-03-19 13:15:00,28.0,28.01,27.97,27.97,160500.0,20.9836,20.9911,20.9611,20.9611,160500.0
2013-03-19 13:20:00,27.97,27.98,27.95,27.98,109400.0,20.9611,20.9686,20.9461,20.9686,109400.0
2013-03-19 13:25:00,27.97,28.0,27.95,27.98,155400.0,20.9611,20.9836,20.9461,20.9686,155400.0
2013-03-19 13:30:00,27.98,28.0,27.96,27.98,132700.0,20.9686,20.9836,20.9536,20.9686,132700.0
2013-03-19 13:35:00,27.98,27.98,27.9,27.91,157700.0,20.9686,20.9686,20.9087,20.9162,157700.0
2013-03-19 13:40:00,27.92,27.94,27.9,27.93,79800.0,20.9237,20.9386,20.9087,20.9311,79800.0
2013-03-19 13:45:00,27.93,27.96,27.92,27.95,89900.0,20.9311,20.9536,20.9237,20.9461,89900.0
2013-03-19 13:50:00,27.96,27.99,27.95,27.95,174200.0,20.9536,20.9761,20.9461,20.9461,174200.0
2013-03-19 13:55:00,27.96,28.0,27.95,27.98,102300.0,20.9536,20.9836,20.9461,20.9686,102300.0
2013-03-19 14:00:00,27.98,28.0,27.97,27.97,85100.0,20.9686,20.9836,20.9611,20.9611,85100.0
2013-03-19 14:05:00,27.97,28.03,27.95,28.02,171600.0,20.9611,21.0061,20.9461,20.9986,171600.0
2013-03-19 14:10:00,28.02,28.04,28.02,28.03,104000.0,20.9986,21.0136,20.9986,21.0061,104000.0
2013-03-19 14:15:00,28.03,28.03,27.99,28.01,171800.0,21.0061,21.0061,20.9761,20.9911,171800.0
2013-03-19 14:20:00,28.0,28.07,28.0,28.07,159000.0,20.9836,21.0361,20.9836,21.0361,159000.0
2013-03-19 14:25:00,28.07,28.08,28.03,28.08,177800.0,21.0361,21.0436,21.0061,21.0436,177800.0
2013-03-19 14:30:00,28.07,28.12,28.07,28.11,170700.0,21.0361,21.0735,21.0361,21.066,170700.0
2013-03-19 14:35:00,28.1,28.11,28.07,28.1,154700.0,21.0585,21.066,21.0361,21.0585,154700.0
2013-03-19 14:40:00,28.1,28.15,28.09,28.15,244000.0,21.0585,21.096,21.0511,21.096,244000.0
2013-03-19 14:45:00,28.15,28.15,28.09,28.11,238500.0,21.096,21.096,21.0511,21.066,238500.0
2013-03-19 14:50:00,28.11,28.12,28.09,28.11,95800.0,21.066,21.0735,21.0511,21.066,95800.0
2013-03-19 14:55:00,28.1,28.11,28.09,28.1,76000.0,21.0585,21.066,21.0511,21.0585,76000.0
2013-03-19 15:00:00,28.11,28.12,28.08,28.08,134600.0,21.066,21.0735,21.0436,21.0436,134600.0
2013-03-19 15:05:00,28.08,28.09,28.03,28.07,211900.0,21.0436,21.0511,21.0061,21.0361,211900.0
2013-03-19 15:10:00,28.08,28.19,28.07,28.19,199200.0,21.0436,21.126,21.0361,21.126,199200.0
2013-03-19 15:15:00,28.17,28.2,28.14,28.14,387900.0,21.111,21.1335,21.0885,21.0885,387900.0
2013-03-19 15:20:00,28.14,28.15,28.04,28.06,188000.0,21.0885,21.096,21.0136,21.0286,188000.0
2013-03-19 15:25:00,28.07,28.09,28.03,28.05,115300.0,21.0361,21.0511,21.0061,21.0211,115300.0
2013-03-19 15:30:00,28.05,28.05,28.0,28.02,155900.0,21.0211,21.0211,20.9836,20.9986,155900.0
2013-03-19 15:35:00,28.02,28.05,28.0,28.04,184700.0,20.9986,21.0211,20.9836,21.0136,184700.0
2013-03-19 15:40:00,28.04,28.04,28.02,28.03,213700.0,21.0136,21.0136,20.9986,21.0061,213700.0
2013-03-19 15:45:00,28.04,28.06,28.02,28.04,255700.0,21.0136,21.0286,20.9986,21.0136,255700.0
2013-03-19 15:50:00,28.05,28.09,28.05,28.09,179400.0,21.0211,21.0511,21.0211,21.0511,179400.0
2013-03-19 15:55:00,28.09,28.12,28.05,28.1,990200.0,21.0511,21.0735,21.0211,21.0585,990200.0
2013-03-20 09:30:00,28.25,28.35,28.19,28.33,247900.0,21.171,21.2459,21.126,21.2309,247900.0
2013-03-20 09:35:00,28.33,28.57,28.31,28.43,483100.0,21.2309,21.4108,21.2159,21.3059,483100.0
2013-03-20 09:40:00,28.43,28.46,28.39,28.44,220700.0,21.3059,21.3283,21.2759,21.3133,220700.0
2013-03-20 09:45:00,28.44,28.46,28.4,28.4,131500.0,21.3133,21.3283,21.2834,21.2834,131500.0
2013-03-20 09:50:00,28.4,28.46,28.38,28.4,193300.0,21.2834,21.3283,21.2684,21.2834,193300.0
2013-03-20 09:55:00,28.39,28.43,28.37,28.38,140400.0,21.2759,21.3059,21.2609,21.2684,140400.0
2013-03-20 10:00:00,28.38,28.4,28.36,28.38,69500.0,21.2684,21.2834,21.2534,21.2684,69500.0
2013-03-20 10:05:00,28.39,28.39,28.31,28.34,106600.0,21.2759,21.2759,21.2159,21.2384,106600.0
2013-03-20 10:10:00,28.34,28.43,28.32,28.42,185900.0,21.2384,21.3059,21.2234,21.2984,185900.0
2013-03-20 10:15:00,28.42,28.49,28.41,28.49,201200.0,21.2984,21.3508,21.2909,21.3508,201200.0
2013-03-20 10:20:00,28.49,28.57,28.48,28.57,329200.0,21.3508,21.4108,21.3433,21.4108,329200.0
2013-03-20 10:25:00,28.57,28.61,28.52,28.56,262300.0,21.4108,21.4407,21.3733,21.4033,262300.0
2013-03-20 10:30:00,28.55,28.62,28.55,28.59,293500.0,21.3958,21.4482,21.3958,21.4258,293500.0
2013-03-20 10:35:00,28.59,28.61,28.55,28.55,282900.0,21.4258,21.4407,21.3958,21.3958,282900.0
2013-03-20 10:40:00,28.55,28.55,28.48,28.48,223800.0,21.3958,21.3958,21.3433,21.3433,223800.0
2013-03-20 10:45:00,28.49,28.49,28.43,28.43,149100.0,21.3508,21.3508,21.3059,21.3059,149100.0
2013-03-20 10:50:00,28.44,28.47,28.42,28.47,110800.0,21.3133,21.3358,21.2984,21.3358,110800.0
2013-03-20 10:55:00,28.47,28.5,28.44,28.49,187900.0,21.3358,21.3583,21.3133,21.3508,187900.0
2013-03-20 11:00:00,28.49,28.51,28.48,28.5,191500.0,21.3508,21.3658,21.3433,21.3583,191500.0
2013-03-20 11:05:00,28.5,28.52,28.47,28.51,570700.0,21.3583,21.3733,21.3358,21.3658,570700.0
2013-03-20 11:10:00,28.51,28.62,28.5,28.61,206300.0,21.3658,21.4482,21.3583,21.4407,206300.0
2013-03-20 11:15:00,28.61,28.64,28.6,28.62,147100.0,21.4407,21.4632,21.4333,21.4482,147100.0
2013-03-20 11:20:00,28.61,28.63,28.57,28.61,188800.0,21.4407,21.4557,21.4108,21.4407,188800.0
2013-03-20 11:25:00,28.62,28.67,28.59,28.65,238900.0,21.4482,21.4857,21.4258,21.4707,238900.0
2013-03-20 11:30:00,28.64,28.69,28.64,28.66,270100.0,21.4632,21.5007,21.4632,21.4782,270100.0
2013-03-20 11:35:00,28.66,28.67,28.64,28.65,131000.0,21.4782,21.4857,21.4632,21.4707,131000.0
2013-03-20 11:40:00,28.65,28.65,28.61,28.62,94800.0,21.4707,21.4707,21.4407,21.4482,94800.0
2013-03-20 11:45:00,28.61,28.63,28.61,28.61,130500.0,21.4407,21.4557,21.4407,21.4407,130500.0
2013-03-20 11:50:00,28.61,28.66,28.61,28.64,343700.0,21.4407,21.4782,21.4407,21.4632,343700.0
2013-03-20 11:55:00,28.64,28.68,28.63,28.67,230200.0,21.4632,21.4932,21.4557,21.4857,230200.0
2013-03-20 12:00:00,28.67,28.69,28.63,28.63,170400.0,21.4857,21.5007,21.4557,21.4557,170400.0
2013-03-20 12:05:00,28.64,28.66,28.6,28.66,98100.0,21.4632,21.4782,21.4333,21.4782,98100.0
2013-03-20 12:10:00,28.66,28.69,28.65,28.67,217100.0,21.4782,21.5007,21.4707,21.4857,217100.0
2013-03-20 12:15:00,28.67,28.68,28.64,28.66,217000.0,21.4857,21.4932,21.4632,21.4782,217000.0
2013-03-20 12:20:00,28.65,28.67,28.65,28.67,82200.0,21.4707,21.4857,21.4707,21.4857,82200.0
2013-03-20 12:25:00,28.67,28.7,28.66,28.68,268300.0,21.4857,21.5082,21.4782,21.4932,268300.0
2013-03-20 12:30:00,28.69,28.72,28.67,28.71,194000.0,21.5007,21.5232,21.4857,21.5157,194000.0
2013-03-20 12:35:00,28.71,28.74,28.71,28.74,99600.0,21.5157,21.5382,21.5157,21.5382,99600.0
2013-03-20 12:40:00,28.74,28.74,28.72,28.73,118100.0,21.5382,21.5382,21.5232,21.5307,118100.0
2013-03-20 12:45:00,28.72,28.74,28.72,28.73,107200.0,21.5232,21.5382,21.5232,21.5307,107200.0
2013-03-20 12:50:00,28.73,28.76,28.73,28.76,115500.0,21.5307,21.5532,21.5307,21.5532,115500.0
2013-03-20 12:55:00,28.76,28.82,28.75,28.8,231200.0,21.5532,21.5981,21.5457,21.5831,231200.0
2013-03-20 13:00:00,28.8,28.81,28.76,28.76,237900.0,21.5831,21.5906,21.5532,21.5532,237900.0
2013-03-20 13:05:00,28.76,28.8,28.76,28.79,72000.0,21.5532,21.5831,21.5532,21.5756,72000.0
2013-03-20 13:10:00,28.8,28.82,28.78,28.82,156900.0,21.5831,21.5981,21.5681,21.5981,156900.0
2013-03-20 13:15:00,28.82,28.85,28.81,28.84,175200.0,21.5981,21.6206,21.5906,21.6131,175200.0
2013-03-20 13:20:00,28.84,28.85,28.79,28.8,272100.0,21.6131,21.6206,21.5756,21.5831,272100.0
2013-03-20 13:25:00,28.8,28.8,28.77,28.78,94400.0,21.5831,21.5831,21.5607,21.5681,94400.0
2013-03-20 13:30:00,28.77,28.82,28.75,28.8,250900.0,21.5607,21.5981,21.5457,21.5831,250900.0
2013-03-20 13:35:00,28.79,28.84,28.77,28.84,71800.0,21.5756,21.6131,21.5607,21.6131,71800.0
2013-03-20 13:40:00,28.84,28.85,28.8,28.8,177200.0,21.6131,21.6206,21.5831,21.5831,177200.0
2013-03-20 13:45:00,28.8,28.81,28.8,28.81,62900.0,21.5831,21.5906,21.5831,21.5906,62900.0
2013-03-20 13:50:00,28.81,28.89,28.8,28.88,513400.0,21.5906,21.6506,21.5831,21.6431,513400.0
2013-03-20 13:55:00,28.88,28.93,28.86,28.92,353200.0,21.6431,21.6806,21.6281,21.6731,353200.0
2013-03-20 14:00:00,28.92,28.93,28.89,28.93,326400.0,21.6731,21.6806,21.6506,21.6806,326400.0
2013-03-20 14:05:00,28.93,29.0,28.93,28.97,408700.0,21.6806,21.733,21.6806,21.7105,408700.0
2013-03-20 14:10:00,28.96,29.0,28.94,29.0,315800.0,21.703,21.733,21.6881,21.733,315800.0
2013-03-20 14:15:00,29.0,29.02,28.92,28.93,479600.0,21.733,21.748,21.6731,21.6806,479600.0
2013-03-20 14:20:00,28.92,29.03,28.92,29.02,327900.0,21.6731,21.7555,21.6731,21.748,327900.0
2013-03-20 14:25:00,29.03,29.11,29.03,29.08,581800.0,21.7555,21.8155,21.7555,21.793,581800.0
2013-03-20 14:30:00,29.08,29.11,29.05,29.1,362800.0,21.793,21.8155,21.7705,21.808,362800.0
2013-03-20 14:35:00,29.1,29.2,29.09,29.18,396200.0,21.808,21.8829,21.8005,21.8679,396200.0
2013-03-20 14:40:00,29.18,29.18,29.09,29.12,418900.0,21.8679,21.8679,21.8005,21.8229,418900.0
2013-03-20 14:45:00,29.12,29.15,29.05,29.05,279300.0,21.8229,21.8454,21.7705,21.7705,279300.0
2013-03-20 14:50:00,29.05,29.1,29.02,29.05,363800.0,21.7705,21.808,21.748,21.7705,363800.0
2013-03-20 14:55:00,29.05,29.06,28.98,28.99,208200.0,21.7705,21.778,21.718,21.7255,208200.0
2013-03-20 15:00:00,28.99,29.06,28.96,29.06,487800.0,21.7255,21.778,21.703,21.778,487800.0
2013-03-20 15:05:00,29.05,29.19,29.05,29.19,490100.0,21.7705,21.8754,21.7705,21.8754,490100.0
2013-03-20 15:10:00,29.19,29.22,29.12,29.21,581400.0,21.8754,21.8979,21.8229,21.8904,581400.0
2013-03-20 15:15:00,29.22,29.3,29.19,29.3,511900.0,21.8979,21.9578,21.8754,21.9578,511900.0
2013-03-20 15:20:00,29.3,29.3,29.23,29.26,565900.0,21.9578,21.9578,21.9054,21.9279,565900.0
2013-03-20 15:25:00,29.25,29.29,29.22,29.22,477600.0,21.9204,21.9503,21.8979,21.8979,477600.0
2013-03-20 15:30:00,29.22,29.22,29.13,29.16,775700.0,21.8979,21.8979,21.8304,21.8529,775700.0
2013-03-20 15:35:00,29.16,29.16,29.04,29.12,517600.0,21.8529,21.8529,21.763,21.8229,517600.0
2013-03-20 15:40:00,29.12,29.2,29.09,29.17,749600.0,21.8229,21.8829,21.8005,21.8604,749600.0
2013-03-20 15:45:00,29.16,29.18,29.08,29.15,577400.0,21.8529,21.8679,21.793,21.8454,577400.0
2013-03-20 15:50:00,29.15,29.18,29.12,29.17,941700.0,21.8454,21.8679,21.8229,21.8604,941700.0
2013-03-20 15:55:00,29.17,29.23,29.16,29.21,1259000.0,21.8604,21.9054,21.8529,21.8904,1259000.0
2013-03-21 09:30:00,28.91,29.02,28.84,29.01,365700.0,21.6656,21.748,21.6131,21.7405,365700.0
2013-03-21 09:35:00,29.0,29.1,28.98,29.09,231300.0,21.733,21.808,21.718,21.8005,231300.0
2013-03-21 09:40:00,29.09,29.09,29.0,29.05,175300.0,21.8005,21.8005,21.733,21.7705,175300.0
2013-03-21 09:45:00,29.05,29.16,29.03,29.15,296400.0,21.7705,21.8529,21.7555,21.8454,296400.0
2013-03-21 09:50:00,29.16,29.17,29.09,29.16,210500.0,21.8529,21.8604,21.8005,21.8529,210500.0
2013-03-21 09:55:00,29.16,29.16,29.09,29.11,131300.0,21.8529,21.8529,21.8005,21.8155,131300.0
2013-03-21 10:00:00,29.1,29.13,29.08,29.1,140300.0,21.808,21.8304,21.793,21.808,140300.0
2013-03-21 10:05:00,29.09,29.1,28.93,28.98,436500.0,21.8005,21.808,21.6806,21.718,436500.0
2013-03-21 10:10:00,28.99,28.99,28.85,28.86,162200.0,21.7255,21.7255,21.6206,21.6281,162200.0
2013-03-21 10:15:00,28.86,28.86,28.73,28.79,484400.0,21.6281,21.6281,21.5307,21.5756,484400.0
2013-03-21 10:20:00,28.79,28.79,28.69,28.71,299900.0,21.5756,21.5756,21.5007,21.5157,299900.0
2013-03-21 10:25:00,28.7,28.73,28.68,28.73,131500.0,21.5082,21.5307,21.4932,21.5307,131500.0
2013-03-21 10:30:00,28.72,28.73,28.63,28.66,262900.0,21.5232,21.5307,21.4557,21.4782,262900.0
2013-03-21 10:35:00,28.66,28.69,28.61,28.63,315500.0,21.4782,21.5007,21.4407,21.4557,315500.0
2013-03-21 10:40:00,28.63,28.93,28.63,28.91,603100.0,21.4557,21.6806,21.4557,21.6656,603100.0
2013-03-21 10:45:00,28.9,28.91,28.86,28.89,211500.0,21.6581,21.6656,21.6281,21.6506,211500.0
2013-03-21 10:50:00,28.89,28.89,28.79,28.8,94400.0,21.6506,21.6506,21.5756,21.5831,94400.0
2013-03-21 10:55:00,28.8,28.81,28.73,28.74,126600.0,21.5831,21.5906,21.5307,21.5382,126600.0
2013-03-21 11:00:00,28.74,28.76,28.72,28.74,106600.0,21.5382,21.5532,21.5232,21.5382,106600.0
2013-03-21 11:05:00,28.74,28.76,28.71,28.72,120000.0,21.5382,21.5532,21.5157,21.5232,120000.0
2013-03-21 11:10:00,28.72,28.74,28.69,28.7,58000.0,21.5232,21.5382,21.5007,21.5082,58000.0
2013-03-21 11:15:00,28.7,28.76,28.7,28.76,44100.0,21.5082,21.5532,21.5082,21.5532,44100.0
2013-03-21 11:20:00,28.76,28.82,28.75,28.82,73600.0,21.5532,21.5981,21.5457,21.5981,73600.0
2013-03-21 11:25:00,28.82,28.86,28.77,28.81,130600.0,21.5981,21.6281,21.5607,21.5906,130600.0
2013-03-21 11:30:00,28.82,28.84,28.81,28.81,88400.0,21.5981,21.6131,21.5906,21.5906,88400.0
2013-03-21 11:35:00,28.81,28.86,28.8,28.86,135600.0,21.5906,21.6281,21.5831,21.6281,135600.0
2013-03-21 11:40:00,28.86,28.91,28.86,28.9,91700.0,21.6281,21.6656,21.6281,21.6581,91700.0
2013-03-21 11:45:00,28.91,28.92,28.89,28.91,174700.0,21.6656,21.6731,21.6506,21.6656,174700.0
2013-03-21 11:50:00,28.91,28.92,28.9,28.92,82700.0,21.6656,21.6731,21.6581,21.6731,82700.0
2013-03-21 11:55:00,28.92,28.93,28.91,28.92,82600.0,21.6731,21.6806,21.6656,21.6731,82600.0
2013-03-21 12:00:00,28.91,28.92,28.89,28.92,150500.0,21.6656,21.6731,21.6506,21.6731,150500.0
2013-03-21 12:05:00,28.92,28.95,28.91,28.94,109500.0,21.6731,21.6955,21.6656,21.6881,109500.0
2013-03-21 12:10:00,28.94,28.96,28.9,28.91,141500.0,21.6881,21.703,21.6581,21.6656,141500.0
2013-03-21 12:15:00,28.91,28.92,28.85,28.87,154500.0,21.6656,21.6731,21.6206,21.6356,154500.0
2013-03-21 12:20:00,28.87,28.9,28.87,28.9,45500.0,21.6356,21.6581,21.6356,21.6581,45500.0
2013-03-21 12:25:00,28.9,28.91,28.84,28.87,100900.0,21.6581,21.6656,21.6131,21.6356,100900.0
2013-03-21 12:30:00,28.87,28.9,28.85,28.86,96200.0,21.6356,21.6581,21.6206,21.6281,96200.0
2013-03-21 12:35:00,28.86,28.89,28.86,28.88,78100.0,21.6281,21.6506,21.6281,21.6431,78100.0
2013-03-21 12:40:00,28.88,28.93,28.88,28.9,124400.0,21.6431,21.6806,21.6431,21.6581,124400.0
2013-03-21 12:45:00,28.89,28.9,28.87,28.89,61400.0,21.6506,21.6581,21.6356,21.6506,61400.0
2013-03-21 12:50:00,28.89,28.9,28.88,28.88,58300.0,21.6506,21.6581,21.6431,21.6431,58300.0
2013-03-21 12:55:00,28.88,28.89,28.88,28.89,29900.0,21.6431,21.6506,21.6431,21.6506,29900.0
2013-03-21 13:00:00,28.88,28.88,28.81,28.86,94800.0,21.6431,21.6431,21.5906,21.6281,94800.0
2013-03-21 13:05:00,28.86,28.86,28.81,28.82,51900.0,21.6281,21.6281,21.5906,21.5981,51900.0
2013-03-21 13:10:00,28.82,28.83,28.76,28.81,81200.0,21.5981,21.6056,21.5532,21.5906,81200.0
2013-03-21 13:15:00,28.81,28.81,28.69,28.72,178100.0,21.5906,21.5906,21.5007,21.5232,178100.0
2013-03-21 13:20:00,28.72,28.75,28.66,28.66,145300.0,21.5232,21.5457,21.4782,21.4782,145300.0
2013-03-21 13:25:00,28.66,28.74,28.66,28.74,121600.0,21.4782,21.5382,21.4782,21.5382,121600.0
2013-03-21 13:30:00,28.74,28.75,28.68,28.71,80300.0,21.5382,21.5457,21.4932,21.5157,80300.0
2013-03-21 13:35:00,28.71,28.77,28.7,28.77,86100.0,21.5157,21.5607,21.5082,21.5607,86100.0
2013-03-21 13:40:00,28.77,28.77,28.72,28.72,113400.0,21.5607,21.5607,21.5232,21.5232,113400.0
2013-03-21 13:45:00,28.73,28.76,28.71,28.76,40800.0,21.5307,21.5532,21.5157,21.5532,40800.0
2013-03-21 13:50:00,28.76,28.76,28.69,28.7,81700.0,21.5532,21.5532,21.5007,21.5082,81700.0
2013-03-21 13:55:00,28.7,28.7,28.66,28.67,51500.0,21.5082,21.5082,21.4782,21.4857,51500.0
2013-03-21 14:00:00,28.66,28.67,28.57,28.58,199200.0,21.4782,21.4857,21.4108,21.4183,199200.0
2013-03-21 14:05:00,28.58,28.63,28.58,28.62,78000.0,21.4183,21.4557,21.4183,21.4482,78000.0
2013-03-21 14:10:00,28.62,28.7,28.59,28.65,138400.0,21.4482,21.5082,21.4258,21.4707,138400.0
2013-03-21 14:15:00,28.65,28.73,28.65,28.72,74300.0,21.4707,21.5307,21.4707,21.5232,74300.0
2013-03-21 14:20:00,28.72,28.79,28.7,28.79,250900.0,21.5232,21.5756,21.5082,21.5756,250900.0
2013-03-21 14:25:00,28.79,28.85,28.78,28.82,163400.0,21.5756,21.6206,21.5681,21.5981,163400.0
2013-03-21 14:30:00,28.83,28.87,28.83,28.85,208300.0,21.6056,21.6356,21.6056,21.6206,208300.0
2013-03-21 14:35:00,28.84,28.87,28.82,28.83,146000.0,21.6131,21.6356,21.5981,21.6056,146000.0
2013-03-21 14:40:00,28.83,28.87,28.82,28.84,203300.0,21.6056,21.6356,21.5981,21.6131,203300.0
2013-03-21 14:45:00,28.85,28.86,28.84,28.86,176800.0,21.6206,21.6281,21.6131,21.6281,176800.0
2013-03-21 14:50:00,28.86,28.86,28.84,28.84,147400.0,21.6281,21.6281,21.6131,21.6131,147400.0
2013-03-21 14:55:00,28.84,28.86,28.83,28.86,89200.0,21.6131,21.6281,21.6056,21.6281,89200.0
2013-03-21 15:00:00,28.85,28.92,28.84,28.84,187100.0,21.6206,21.6731,21.6131,21.6131,187100.0
2013-03-21 15:05:00,28.83,28.84,28.79,28.81,88200.0,21.6056,21.6131,21.5756,21.5906,88200.0
2013-03-21 15:10:00,28.81,28.82,28.79,28.8,65300.0,21.5906,21.5981,21.5756,21.5831,65300.0
2013-03-21 15:15:00,28.8,28.8,28.73,28.75,189000.0,21.5831,21.5831,21.5307,21.5457,189000.0
2013-03-21 15:20:00,28.75,28.76,28.74,28.75,86300.0,21.5457,21.5532,21.5382,21.5457,86300.0
2013-03-21 15:25:00,28.74,28.76,28.73,28.73,170400.0,21.5382,21.5532,21.5307,21.5307,170400.0
2013-03-21 15:30:00,28.73,28.76,28.72,28.74,203800.0,21.5307,21.5532,21.5232,21.5382,203800.0
2013-03-21 15:35:00,28.74,28.76,28.72,28.73,118200.0,21.5382,21.5532,21.5232,21.5307,118200.0
2013-03-21 15:40:00,28.74,28.75,28.73,28.74,73600.0,21.5382,21.5457,21.5307,21.5382,73600.0
2013-03-21 15:45:00,28.74,28.77,28.74,28.75,279100.0,21.5382,21.5607,21.5382,21.5457,279100.0
2013-03-21 15:50:00,28.76,28.79,28.73,28.74,345700.0,21.5532,21.5756,21.5307,21.5382,345700.0
2013-03-21 15:55:00,28.75,28.75,28.6,28.63,905800.0,21.5457,21.5457,21.4333,21.4557,905800.0
2013-03-22 09:30:00,28.62,28.71,28.51,28.61,273200.0,21.4482,21.5157,21.3658,21.4407,273200.0
2013-03-22 09:35:00,28.6,28.61,28.32,28.32,303600.0,21.4333,21.4407,21.2234,21.2234,303600.0
2013-03-22 09:40:00,28.32,28.34,28.24,28.27,300700.0,21.2234,21.2384,21.1635,21.1859,300700.0
2013-03-22 09:45:00,28.27,28.27,28.02,28.03,436800.0,21.1859,21.1859,20.9986,21.0061,436800.0
2013-03-22 09:50:00,28.02,28.13,27.96,28.02,720400.0,20.9986,21.081,20.9536,20.9986,720400.0
2013-03-22 09:55:00,28.02,28.13,28.02,28.06,624200.0,20.9986,21.081,20.9986,21.0286,624200.0
2013-03-22 10:00:00,28.05,28.21,28.05,28.1,309100.0,21.0211,21.141,21.0211,21.0585,309100.0
2013-03-22 10:05:00,28.11,28.17,28.11,28.15,254300.0,21.066,21.111,21.066,21.096,254300.0
2013-03-22 10:10:00,28.15,28.2,28.13,28.2,173600.0,21.096,21.1335,21.081,21.1335,173600.0
2013-03-22 10:15:00,28.2,28.24,28.16,28.22,204200.0,21.1335,21.1635,21.1035,21.1485,204200.0
2013-03-22 10:20:00,28.21,28.25,28.18,28.19,197700.0,21.141,21.171,21.1185,21.126,197700.0
2013-03-22 10:25:00,28.19,28.21,28.16,28.19,195500.0,21.126,21.141,21.1035,21.126,195500.0
2013-03-22 10:30:00,28.19,28.21,28.16,28.2,225900.0,21.126,21.141,21.1035,21.1335,225900.0
2013-03-22 10:35:00,28.2,28.2,28.16,28.18,175700.0,21.1335,21.1335,21.1035,21.1185,175700.0
2013-03-22 10:40:00,28.19,28.19,28.15,28.15,113900.0,21.126,21.126,21.096,21.096,113900.0
2013-03-22 10:45:00,28.16,28.18,28.14,28.14,119500.0,21.1035,21.1185,21.0885,21.0885,119500.0
2013-03-22 10:50:00,28.15,28.17,28.13,28.16,229000.0,21.096,21.111,21.081,21.1035,229000.0
2013-03-22 10:55:00,28.16,28.17,28.16,28.17,104600.0,21.1035,21.111,21.1035,21.111,104600.0
2013-03-22 11:00:00,28.16,28.19,28.16,28.19,73600.0,21.1035,21.126,21.1035,21.126,73600.0
2013-03-22 11:05:00,28.19,28.22,28.18,28.22,137200.0,21.126,21.1485,21.1185,21.1485,137200.0
2013-03-22 11:10:00,28.22,28.26,28.22,28.25,294300.0,21.1485,21.1785,21.1485,21.171,294300.0
2013-03-22 11:15:00,28.25,28.26,28.24,28.25,247100.0,21.171,21.1785,21.1635,21.171,247100.0
2013-03-22 11:20:00,28.24,28.3,28.24,28.3,236400.0,21.1635,21.2084,21.1635,21.2084,236400.0
2013-03-22 11:25:00,28.3,28.34,28.3,28.33,289800.0,21.2084,21.2384,21.2084,21.2309,289800.0
2013-03-22 11:30:00,28.34,28.35,28.33,28.34,253300.0,21.2384,21.2459,21.2309,21.2384,253300.0
2013-03-22 11:35:00,28.34,28.35,28.27,28.29,269300.0,21.2384,21.2459,21.1859,21.2009,269300.0
2013-03-22 11:40:00,28.3,28.3,28.25,28.27,171400.0,21.2084,21.2084,21.171,21.1859,171400.0
2013-03-22 11:45:00,28.27,28.33,28.27,28.33,135700.0,21.1859,21.2309,21.1859,21.2309,135700.0
2013-03-22 11:50:00,28.33,28.36,28.32,28.33,239400.0,21.2309,21.2534,21.2234,21.2309,239400.0
2013-03-22 11:55:00,28.33,28.34,28.33,28.33,81600.0,21.2309,21.2384,21.2309,21.2309,81600.0
2013-03-22 12:00:00,28.34,28.34,28.33,28.34,131900.0,21.2384,21.2384,21.2309,21.2384,131900.0
2013-03-22 12:05:00,28.33,28.34,28.32,28.34,184500.0,21.2309,21.2384,21.2234,21.2384,184500.0
2013-03-22 12:10:00,28.34,28.39,28.27,28.3,234500.0,21.2384,21.2759,21.1859,21.2084,234500.0
2013-03-22 12:15:00,28.29,28.3,28.24,28.26,78300.0,21.2009,21.2084,21.1635,21.1785,78300.0
2013-03-22 12:20:00,28.27,28.27,28.19,28.21,90500.0,21.1859,21.1859,21.126,21.141,90500.0
2013-03-22 12:25:00,28.22,28.23,28.21,28.21,37100.0,21.1485,21.156,21.141,21.141,37100.0
2013-03-22 12:30:00,28.22,28.24,28.2,28.22,64500.0,21.1485,21.1635,21.1335,21.1485,64500.0
2013-03-22 12:35:00,28.22,28.26,28.21,28.25,22900.0,21.1485,21.1785,21.141,21.171,22900.0
2013-03-22 12:40:00,28.26,28.28,28.24,28.24,53600.0,21.1785,21.1934,21.1635,21.1635,53600.0
2013-03-22 12:45:00,28.23,28.24,28.2,28.22,69200.0,21.156,21.1635,21.1335,21.1485,69200.0
2013-03-22 12:50:00,28.21,28.24,28.2,28.24,25500.0,21.141,21.1635,21.1335,21.1635,25500.0
2013-03-22 12:55:00,28.24,28.27,28.23,28.25,24200.0,21.1635,21.1859,21.156,21.171,24200.0
2013-03-22 13:00:00,28.26,28.29,28.21,28.23,67200.0,21.1785,21.2009,21.141,21.156,67200.0
2013-03-22 13:05:00,28.23,28.25,28.23,28.25,28400.0,21.156,21.171,21.156,21.171,28400.0
2013-03-22 13:10:00,28.26,28.29,28.24,28.25,167900.0,21.1785,21.2009,21.1635,21.171,167900.0
2013-03-22 13:15:00,28.26,28.26,28.21,28.23,72400.0,21.1785,21.1785,21.141,21.156,72400.0
2013-03-22 13:20:00,28.24,28.26,28.24,28.26,48100.0,21.1635,21.1785,21.1635,21.1785,48100.0
2013-03-22 13:25:00,28.26,28.3,28.25,28.3,144700.0,21.1785,21.2084,21.171,21.2084,144700.0
2013-03-22 13:30:00,28.3,28.32,28.29,28.3,91500.0,21.2084,21.2234,21.2009,21.2084,91500.0
2013-03-22 13:35:00,28.31,28.34,28.3,28.34,71900.0,21.2159,21.2384,21.2084,21.2384,71900.0
2013-03-22 13:40:00,28.34,28.36,28.34,28.35,66300.0,21.2384,21.2534,21.2384,21.2459,66300.0
2013-03-22 13:45:00,28.34,28.36,28.34,28.35,44000.0,21.2384,21.2534,21.2384,21.2459,44000.0
2013-03-22 13:50:00,28.35,28.36,28.35,28.36,47800.0,21.2459,21.2534,21.2459,21.2534,47800.0
2013-03-22 13:55:00,28.35,28.36,28.3,28.3,129100.0,21.2459,21.2534,21.2084,21.2084,129100.0
2013-03-22 14:00:00,28.31,28.31,28.26,28.26,124700.0,21.2159,21.2159,21.1785,21.1785,124700.0
2013-03-22 14:05:00,28.27,28.28,28.24,28.24,44600.0,21.1859,21.1934,21.1635,21.1635,44600.0
2013-03-22 14:10:00,28.25,28.26,28.23,28.25,70800.0,21.171,21.1785,21.156,21.171,70800.0
2013-03-22 14:15:00,28.25,28.25,28.24,28.25,13900.0,21.171,21.171,21.1635,21.171,13900.0
2013-03-22 14:20:00,28.24,28.25,28.22,28.23,89400.0,21.1635,21.171,21.1485,21.156,89400.0
2013-03-22 14:25:00,28.24,28.24,28.21,28.23,44500.0,21.1635,21.1635,21.141,21.156,44500.0
2013-03-22 14:30:00,28.23,28.23,28.2,28.21,60500.0,21.156,21.156,21.1335,21.141,60500.0
2013-03-22 14:35:00,28.21,28.25,28.21,28.25,62300.0,21.141,21.171,21.141,21.171,62300.0
2013-03-22 14:40:00,28.25,28.25,28.23,28.24,46000.0,21.171,21.171,21.156,21.1635,46000.0
2013-03-22 14:45:00,28.23,28.25,28.22,28.23,128000.0,21.156,21.171,21.1485,21.156,128000.0
2013-03-22 14:50:00,28.23,28.24,28.21,28.24,66400.0,21.156,21.1635,21.141,21.1635,66400.0
2013-03-22 14:55:00,28.24,28.24,28.21,28.23,77900.0,21.1635,21.1635,21.141,21.156,77900.0
2013-03-22 15:00:00,28.23,28.24,28.18,28.19,108100.0,21.156,21.1635,21.1185,21.126,108100.0
2013-03-22 15:05:00,28.18,28.21,28.16,28.2,74400.0,21.1185,21.141,21.1035,21.1335,74400.0
2013-03-22 15:10:00,28.2,28.22,28.19,28.22,34600.0,21.1335,21.1485,21.126,21.1485,34600.0
2013-03-22 15:15:00,28.21,28.22,28.16,28.16,56400.0,21.141,21.1485,21.1035,21.1035,56400.0
2013-03-22 15:20:00,28.16,28.16,28.13,28.14,70200.0,21.1035,21.1035,21.081,21.0885,70200.0
2013-03-22 15:25:00,28.14,28.15,28.13,28.13,63000.0,21.0885,21.096,21.081,21.081,63000.0
2013-03-22 15:30:00,28.14,28.21,28.13,28.21,154600.0,21.0885,21.141,21.081,21.141,154600.0
2013-03-22 15:35:00,28.21,28.22,28.2,28.21,59900.0,21.141,21.1485,21.1335,21.141,59900.0
2013-03-22 15:40:00,28.21,28.22,28.2,28.21,73700.0,21.141,21.1485,21.1335,21.141,73700.0
2013-03-22 15:45:00,28.2,28.23,28.19,28.23,125600.0,21.1335,21.156,21.126,21.156,125600.0
2013-03-22 15:50:00,28.23,28.25,28.22,28.25,311200.0,21.156,21.171,21.1485,21.171,311200.0
2013-03-22 15:55:00,28.24,28.25,28.17,28.23,378300.0,21.1635,21.171,21.111,21.156,378300.0
2013-03-25 09:30:00,28.39,28.48,28.21,28.25,189700.0,21.2759,21.3433,21.141,21.171,189700.0
2013-03-25 09:35:00,28.25,28.32,28.2,28.28,192800.0,21.171,21.2234,21.1335,21.1934,192800.0
2013-03-25 09:40:00,28.27,28.29,28.25,28.29,135500.0,21.1859,21.2009,21.171,21.2009,135500.0
2013-03-25 09:45:00,28.29,28.36,28.28,28.34,117500.0,21.2009,21.2534,21.1934,21.2384,117500.0
2013-03-25 09:50:00,28.35,28.35,28.3,28.31,148200.0,21.2459,21.2459,21.2084,21.2159,148200.0
2013-03-25 09:55:00,28.31,28.35,28.29,28.3,102100.0,21.2159,21.2459,21.2009,21.2084,102100.0
2013-03-25 10:00:00,28.3,28.34,28.29,28.34,195900.0,21.2084,21.2384,21.2009,21.2384,195900.0
2013-03-25 10:05:00,28.34,28.38,28.33,28.38,64200.0,21.2384,21.2684,21.2309,21.2684,64200.0
2013-03-25 10:10:00,28.37,28.39,28.36,28.38,67300.0,21.2609,21.2759,21.2534,21.2684,67300.0
2013-03-25 10:15:00,28.38,28.38,28.32,28.34,66200.0,21.2684,21.2684,21.2234,21.2384,66200.0
2013-03-25 10:20:00,28.35,28.35,28.29,28.3,63200.0,21.2459,21.2459,21.2009,21.2084,63200.0
2013-03-25 10:25:00,28.29,28.3,28.26,28.27,133500.0,21.2009,21.2084,21.1785,21.1859,133500.0
2013-03-25 10:30:00,28.27,28.3,28.24,28.24,158900.0,21.1859,21.2084,21.1635,21.1635,158900.0
2013-03-25 10:35:00,28.23,28.24,28.17,28.19,129700.0,21.156,21.1635,21.111,21.126,129700.0
2013-03-25 10:40:00,28.19,28.19,28.02,28.03,302400.0,21.126,21.126,20.9986,21.0061,302400.0
2013-03-25 10:45:00,28.03,28.16,28.02,28.16,129200.0,21.0061,21.1035,20.9986,21.1035,129200.0
2013-03-25 10:50:00,28.16,28.17,28.14,28.17,58900.0,21.1035,21.111,21.0885,21.111,58900.0
2013-03-25 10:55:00,28.17,28.18,28.13,28.14,77600.0,21.111,21.1185,21.081,21.0885,77600.0
2013-03-25 11:00:00,28.14,28.16,28.05,28.08,126200.0,21.0885,21.1035,21.0211,21.0436,126200.0
2013-03-25 11:05:00,28.08,28.11,28.04,28.09,61000.0,21.0436,21.066,21.0136,21.0511,61000.0
2013-03-25 11:10:00,28.1,28.14,28.08,28.13,108000.0,21.0585,21.0885,21.0436,21.081,108000.0
2013-03-25 11:15:00,28.14,28.14,28.08,28.1,76200.0,21.0885,21.0885,21.0436,21.0585,76200.0
2013-03-25 11:20:00,28.1,28.14,28.09,28.14,45500.0,21.0585,21.0885,21.0511,21.0885,45500.0
2013-03-25 11:25:00,28.14,28.17,28.13,28.15,129800.0,21.0885,21.111,21.081,21.096,129800.0
2013-03-25 11:30:00,28.14,28.22,28.14,28.2,62100.0,21.0885,21.1485,21.0885,21.1335,62100.0
2013-03-25 11:35:00,28.2,28.22,28.19,28.22,36900.0,21.1335,21.1485,21.126,21.1485,36900.0
2013-03-25 11:40:00,28.21,28.25,28.21,28.24,60000.0,21.141,21.171,21.141,21.1635,60000.0
2013-03-25 11:45:00,28.24,28.25,28.21,28.25,58300.0,21.1635,21.171,21.141,21.171,58300.0
2013-03-25 11:50:00,28.25,28.25,28.23,28.25,88400.0,21.171,21.171,21.156,21.171,88400.0
2013-03-25 11:55:00,28.24,28.25,28.24,28.25,19800.0,21.1635,21.171,21.1635,21.171,19800.0
2013-03-25 12:00:00,28.25,28.28,28.25,28.26,68000.0,21.171,21.1934,21.171,21.1785,68000.0
2013-03-25 12:05:00,28.26,28.29,28.25,28.26,56900.0,21.1785,21.2009,21.171,21.1785,56900.0
2013-03-25 12:10:00,28.27,28.27,28.22,28.26,96300.0,21.1859,21.1859,21.1485,21.1785,96300.0
2013-03-25 12:15:00,28.26,28.27,28.22,28.24,47400.0,21.1785,21.1859,21.1485,21.1635,47400.0
2013-03-25 12:20:00,28.25,28.27,28.2,28.2,52400.0,21.171,21.1859,21.1335,21.1335,52400.0
2013-03-25 12:25:00,28.21,28.24,28.19,28.2,54000.0,21.141,21.1635,21.126,21.1335,54000.0
2013-03-25 12:30:00,28.19,28.24,28.19,28.21,51200.0,21.126,21.1635,21.126,21.141,51200.0
2013-03-25 12:35:00,28.21,28.23,28.2,28.22,19800.0,21.141,21.156,21.1335,21.1485,19800.0
2013-03-25 12:40:00,28.23,28.24,28.22,28.24,22500.0,21.156,21.1635,21.1485,21.1635,22500.0
2013-03-25 12:45:00,28.24,28.25,28.24,28.25,13600.0,21.1635,21.171,21.1635,21.171,13600.0
2013-03-25 12:50:00,28.25,28.25,28.17,28.17,56600.0,21.171,21.171,21.111,21.111,56600.0
2013-03-25 12:55:00,28.18,28.21,28.16,28.16,40100.0,21.1185,21.141,21.1035,21.1035,40100.0
2013-03-25 13:00:00,28.16,28.18,28.11,28.15,37300.0,21.1035,21.1185,21.066,21.096,37300.0
2013-03-25 13:05:00,28.14,28.14,28.08,28.1,46300.0,21.0885,21.0885,21.0436,21.0585,46300.0
2013-03-25 13:10:00,28.11,28.13,28.07,28.09,32500.0,21.066,21.081,21.0361,21.0511,32500.0
2013-03-25 13:15:00,28.09,28.14,28.09,28.1,41600.0,21.0511,21.0885,21.0511,21.0585,41600.0
2013-03-25 13:20:00,28.11,28.14,28.1,28.14,26100.0,21.066,21.0885,21.0585,21.0885,26100.0
2013-03-25 13:25:00,28.14,28.17,28.13,28.14,35400.0,21.0885,21.111,21.081,21.0885,35400.0
2013-03-25 13:30:00,28.14,28.14,28.1,28.11,36500.0,21.0885,21.0885,21.0585,21.066,36500.0
2013-03-25 13:35:00,28.12,28.13,28.08,28.1,24000.0,21.0735,21.081,21.0436,21.0585,24000.0
2013-03-25 13:40:00,28.1,28.12,28.08,28.12,34800.0,21.0585,21.0735,21.0436,21.0735,34800.0
2013-03-25 13:45:00,28.12,28.2,28.11,28.18,49600.0,21.0735,21.1335,21.066,21.1185,49600.0
2013-03-25 13:50:00,28.18,28.23,28.18,28.19,68700.0,21.1185,21.156,21.1185,21.126,68700.0
2013-03-25 13:55:00,28.2,28.24,28.19,28.2,118900.0,21.1335,21.1635,21.126,21.1335,118900.0
2013-03-25 14:00:00,28.2,28.21,28.17,28.19,48800.0,21.1335,21.141,21.111,21.126,48800.0
2013-03-25 14:05:00,28.19,28.22,28.19,28.21,33200.0,21.126,21.1485,21.126,21.141,33200.0
2013-03-25 14:10:00,28.22,28.22,28.17,28.17,77700.0,21.1485,21.1485,21.111,21.111,77700.0
2013-03-25 14:15:00,28.17,28.22,28.17,28.2,30000.0,21.111,21.1485,21.111,21.1335,30000.0
2013-03-25 14:20:00,28.19,28.25,28.19,28.2,52600.0,21.126,21.171,21.126,21.1335,52600.0
2013-03-25 14:25:00,28.2,28.21,28.17,28.18,54400.0,21.1335,21.141,21.111,21.1185,54400.0
2013-03-25 14:30:00,28.19,28.2,28.16,28.19,96600.0,21.126,21.1335,21.1035,21.126,96600.0
2013-03-25 14:35:00,28.18,28.21,28.15,28.18,56500.0,21.1185,21.141,21.096,21.1185,56500.0
2013-03-25 14:40:00,28.18,28.2,28.17,28.18,44500.0,21.1185,21.1335,21.111,21.1185,44500.0
2013-03-25 14:45:00,28.18,28.2,28.17,28.19,48800.0,21.1185,21.1335,21.111,21.126,48800.0
2013-03-25 14:50:00,28.19,28.21,28.16,28.21,46900.0,21.126,21.141,21.1035,21.141,46900.0
2013-03-25 14:55:00,28.21,28.21,28.19,28.19,33100.0,21.141,21.141,21.126,21.126,33100.0
2013-03-25 15:00:00,28.19,28.19,28.13,28.18,58200.0,21.126,21.126,21.081,21.1185,58200.0
2013-03-25 15:05:00,28.18,28.18,28.14,28.17,95900.0,21.1185,21.1185,21.0885,21.111,95900.0
2013-03-25 15:10:00,28.16,28.17,28.14,28.15,33100.0,21.1035,21.111,21.0885,21.096,33100.0
2013-03-25 15:15:00,28.14,28.15,28.09,28.09,58100.0,21.0885,21.096,21.0511,21.0511,58100.0
2013-03-25 15:20:00,28.09,28.15,28.09,28.13,128800.0,21.0511,21.096,21.0511,21.081,128800.0
2013-03-25 15:25:00,28.12,28.15,28.11,28.14,83900.0,21.0735,21.096,21.066,21.0885,83900.0
2013-03-25 15:30:00,28.14,28.18,28.13,28.16,97400.0,21.0885,21.1185,21.081,21.1035,97400.0
2013-03-25 15:35:00,28.16,28.17,28.14,28.17,45200.0,21.1035,21.111,21.0885,21.111,45200.0
2013-03-25 15:40:00,28.17,28.19,28.17,28.19,57000.0,21.111,21.126,21.111,21.126,57000.0
2013-03-25 15:45:00,28.19,28.19,28.14,28.14,93700.0,21.126,21.126,21.0885,21.0885,93700.0
2013-03-25 15:50:00,28.14,28.2,28.14,28.2,138100.0,21.0885,21.1335,21.0885,21.1335,138100.0
2013-03-25 15:55:00,28.2,28.21,28.16,28.16,224600.0,21.1335,21.141,21.1035,21.1035,224600.0
2013-03-26 09:30:00,28.28,28.35,28.18,28.19,137800.0,21.1934,21.2459,21.1185,21.126,137800.0
2013-03-26 09:35:00,28.2,28.25,28.18,28.19,84000.0,21.1335,21.171,21.1185,21.126,84000.0
2013-03-26 09:40:00,28.19,28.25,28.18,28.23,131700.0,21.126,21.171,21.1185,21.156,131700.0
2013-03-26 09:45:00,28.24,28.33,28.24,28.33,98000.0,21.1635,21.2309,21.1635,21.2309,98000.0
2013-03-26 09:50:00,28.33,28.34,28.27,28.29,66100.0,21.2309,21.2384,21.1859,21.2009,66100.0
2013-03-26 09:55:00,28.29,28.33,28.25,28.29,41600.0,21.2009,21.2309,21.171,21.2009,41600.0
2013-03-26 10:00:00,28.28,28.31,28.27,28.3,85500.0,21.1934,21.2159,21.1859,21.2084,85500.0
2013-03-26 10:05:00,28.29,28.29,28.23,28.29,54300.0,21.2009,21.2009,21.156,21.2009,54300.0
2013-03-26 10:10:00,28.29,28.32,28.29,28.31,243300.0,21.2009,21.2234,21.2009,21.2159,243300.0
2013-03-26 10:15:00,28.31,28.32,28.28,28.3,175600.0,21.2159,21.2234,21.1934,21.2084,175600.0
2013-03-26 10:20:00,28.28,28.3,28.25,28.25,91100.0,21.1934,21.2084,21.171,21.171,91100.0
2013-03-26 10:25:00,28.26,28.28,28.24,28.25,102200.0,21.1785,21.1934,21.1635,21.171,102200.0
2013-03-26 10:30:00,28.26,28.27,28.22,28.23,102000.0,21.1785,21.1859,21.1485,21.156,102000.0
2013-03-26 10:35:00,28.23,28.23,28.2,28.21,53100.0,21.156,21.156,21.1335,21.141,53100.0
2013-03-26 10:40:00,28.21,28.22,28.15,28.16,95500.0,21.141,21.1485,21.096,21.1035,95500.0
2013-03-26 10:45:00,28.16,28.17,28.13,28.17,77300.0,21.1035,21.111,21.081,21.111,77300.0
2013-03-26 10:50:00,28.16,28.19,28.13,28.14,182100.0,21.1035,21.126,21.081,21.0885,182100.0
2013-03-26 10:55:00,28.14,28.17,28.12,28.14,260600.0,21.0885,21.111,21.0735,21.0885,260600.0
2013-03-26 11:00:00,28.14,28.15,28.12,28.12,86200.0,21.0885,21.096,21.0735,21.0735,86200.0
2013-03-26 11:05:00,28.12,28.14,28.11,28.14,95200.0,21.0735,21.0885,21.066,21.0885,95200.0
2013-03-26 11:10:00,28.12,28.13,28.07,28.07,100800.0,21.0735,21.081,21.0361,21.0361,100800.0
2013-03-26 11:15:00,28.07,28.08,28.03,28.03,100100.0,21.0361,21.0436,21.0061,21.0061,100100.0
2013-03-26 11:20:00,28.03,28.05,28.01,28.02,59600.0,21.0061,21.0211,20.9911,20.9986,59600.0
2013-03-26 11:25:00,28.02,28.03,28.01,28.03,107200.0,20.9986,21.0061,20.9911,21.0061,107200.0
2013-03-26 11:30:00,28.03,28.07,28.02,28.03,77500.0,21.0061,21.0361,20.9986,21.0061,77500.0
2013-03-26 11:35:00,28.02,28.04,28.02,28.04,30900.0,20.9986,21.0136,20.9986,21.0136,30900.0
2013-03-26 11:40:00,28.03,28.04,27.99,28.0,338300.0,21.0061,21.0136,20.9761,20.9836,338300.0
2013-03-26 11:45:00,28.0,28.01,28.0,28.0,67300.0,20.9836,20.9911,20.9836,20.9836,67300.0
2013-03-26 11:50:00,28.01,28.03,28.01,28.01,81800.0,20.9911,21.0061,20.9911,20.9911,81800.0
2013-03-26 11:55:00,28.02,28.03,28.0,28.0,48300.0,20.9986,21.0061,20.9836,20.9836,48300.0
2013-03-26 12:00:00,28.0,28.03,27.99,28.02,76900.0,20.9836,21.0061,20.9761,20.9986,76900.0
2013-03-26 12:05:00,28.02,28.03,28.0,28.01,46800.0,20.9986,21.0061,20.9836,20.9911,46800.0
2013-03-26 12:10:00,28.01,28.02,28.0,28.02,94900.0,20.9911,20.9986,20.9836,20.9986,94900.0
2013-03-26 12:15:00,28.02,28.02,28.0,28.02,112000.0,20.9986,20.9986,20.9836,20.9986,112000.0
2013-03-26 12:20:00,28.01,28.02,27.99,28.0,66600.0,20.9911,20.9986,20.9761,20.9836,66600.0
2013-03-26 12:25:00,28.0,28.03,28.0,28.02,206100.0,20.9836,21.0061,20.9836,20.9986,206100.0
2013-03-26 12:30:00,28.02,28.03,28.0,28.01,69600.0,20.9986,21.0061,20.9836,20.9911,69600.0
2013-03-26 12:35:00,28.0,28.01,28.0,28.01,31800.0,20.9836,20.9911,20.9836,20.9911,31800.0
2013-03-26 12:40:00,28.01,28.02,28.0,28.01,53300.0,20.9911,20.9986,20.9836,20.9911,53300.0
2013-03-26 12:45:00,28.01,28.02,28.01,28.01,29300.0,20.9911,20.9986,20.9911,20.9911,29300.0
2013-03-26 12:50:00,28.01,28.01,28.0,28.01,51400.0,20.9911,20.9911,20.9836,20.9911,51400.0
2013-03-26 12:55:00,28.01,28.01,28.0,28.01,72600.0,20.9911,20.9911,20.9836,20.9911,72600.0
2013-03-26 13:00:00,28.0,28.02,28.0,28.01,74200.0,20.9836,20.9986,20.9836,20.9911,74200.0
2013-03-26 13:05:00,28.02,28.02,28.01,28.02,26200.0,20.9986,20.9986,20.9911,20.9986,26200.0
2013-03-26 13:10:00,28.02,28.02,28.01,28.02,46200.0,20.9986,20.9986,20.9911,20.9986,46200.0
2013-03-26 13:15:00,28.01,28.03,28.01,28.02,49000.0,20.9911,21.0061,20.9911,20.9986,49000.0
2013-03-26 13:20:00,28.01,28.06,28.01,28.05,69000.0,20.9911,21.0286,20.9911,21.0211,69000.0
2013-03-26 13:25:00,28.05,28.06,28.02,28.04,34000.0,21.0211,21.0286,20.9986,21.0136,34000.0
2013-03-26 13:30:00,28.04,28.05,28.04,28.04,8400.0,21.0136,21.0211,21.0136,21.0136,8400.0
2013-03-26 13:35:00,28.05,28.09,28.04,28.09,76700.0,21.0211,21.0511,21.0136,21.0511,76700.0
2013-03-26 13:40:00,28.09,28.09,28.08,28.09,39800.0,21.0511,21.0511,21.0436,21.0511,39800.0
2013-03-26 13:45:00,28.09,28.1,28.07,28.08,39500.0,21.0511,21.0585,21.0361,21.0436,39500.0
2013-03-26 13:50:00,28.08,28.12,28.08,28.12,36400.0,21.0436,21.0735,21.0436,21.0735,36400.0
2013-03-26 13:55:00,28.12,28.13,28.12,28.12,29700.0,21.0735,21.081,21.0735,21.0735,29700.0
2013-03-26 14:00:00,28.13,28.14,28.12,28.13,9400.0,21.081,21.0885,21.0735,21.081,9400.0
2013-03-26 14:05:00,28.13,28.14,28.08,28.08,33000.0,21.081,21.0885,21.0436,21.0436,33000.0
2013-03-26 14:10:00,28.08,28.09,28.05,28.06,33600.0,21.0436,21.0511,21.0211,21.0286,33600.0
2013-03-26 14:15:00,28.06,28.06,28.05,28.05,9500.0,21.0286,21.0286,21.0211,21.0211,9500.0
2013-03-26 14:20:00,28.06,28.1,28.05,28.09,69900.0,21.0286,21.0585,21.0211,21.0511,69900.0
2013-03-26 14:25:00,28.09,28.1,28.08,28.09,6600.0,21.0511,21.0585,21.0436,21.0511,6600.0
2013-03-26 14:30:00,28.09,28.1,28.05,28.05,67000.0,21.0511,21.0585,21.0211,21.0211,67000.0
2013-03-26 14:35:00,28.05,28.05,28.04,28.04,19600.0,21.0211,21.0211,21.0136,21.0136,19600.0
2013-03-26 14:40:00,28.04,28.05,28.02,28.02,26300.0,21.0136,21.0211,20.9986,20.9986,26300.0
2013-03-26 14:45:00,28.02,28.03,28.01,28.01,16400.0,20.9986,21.0061,20.9911,20.9911,16400.0
2013-03-26 14:50:00,28.01,28.02,28.01,28.01,15600.0,20.9911,20.9986,20.9911,20.9911,15600.0
2013-03-26 14:55:00,28.01,28.06,28.01,28.05,72400.0,20.9911,21.0286,20.9911,21.0211,72400.0
2013-03-26 15:00:00,28.05,28.07,28.04,28.07,22700.0,21.0211,21.0361,21.0136,21.0361,22700.0
2013-03-26 15:05:00,28.07,28.08,28.05,28.05,34500.0,21.0361,21.0436,21.0211,21.0211,34500.0
2013-03-26 15:10:00,28.05,28.09,28.04,28.07,57200.0,21.0211,21.0511,21.0136,21.0361,57200.0
2013-03-26 15:15:00,28.07,28.08,28.04,28.05,20800.0,21.0361,21.0436,21.0136,21.0211,20800.0
2013-03-26 15:20:00,28.05,28.07,28.04,28.05,45200.0,21.0211,21.0361,21.0136,21.0211,45200.0
2013-03-26 15:25:00,28.05,28.07,28.05,28.07,55900.0,21.0211,21.0361,21.0211,21.0361,55900.0
2013-03-26 15:30:00,28.07,28.1,28.06,28.1,61200.0,21.0361,21.0585,21.0286,21.0585,61200.0
2013-03-26 15:35:00,28.09,28.17,28.09,28.17,168000.0,21.0511,21.111,21.0511,21.111,168000.0
2013-03-26 15:40:00,28.17,28.17,28.11,28.11,132500.0,21.111,21.111,21.066,21.066,132500.0
2013-03-26 15:45:00,28.12,28.14,28.11,28.11,151500.0,21.0735,21.0885,21.066,21.066,151500.0
2013-03-26 15:50:00,28.12,28.15,28.11,28.15,338700.0,21.0735,21.096,21.066,21.096,338700.0
2013-03-26 15:55:00,28.14,28.15,28.11,28.14,328800.0,21.0885,21.096,21.066,21.0885,328800.0
2013-03-27 09:30:00,28.01,28.09,28.0,28.02,193000.0,20.9911,21.0511,20.9836,20.9986,193000.0
2013-03-27 09:35:00,28.01,28.1,27.96,28.03,348300.0,20.9911,21.0585,20.9536,21.0061,348300.0
2013-03-27 09:40:00,28.03,28.06,28.01,28.01,69100.0,21.0061,21.0286,20.9911,20.9911,69100.0
2013-03-27 09:45:00,28.01,28.02,27.99,28.01,78000.0,20.9911,20.9986,20.9761,20.9911,78000.0
2013-03-27 09:50:00,28.01,28.02,27.96,27.97,62900.0,20.9911,20.9986,20.9536,20.9611,62900.0
2013-03-27 09:55:00,27.98,28.0,27.98,28.0,38600.0,20.9686,20.9836,20.9686,20.9836,38600.0
2013-03-27 10:00:00,27.99,28.0,27.97,28.0,64200.0,20.9761,20.9836,20.9611,20.9836,64200.0
2013-03-27 10:05:00,28.0,28.04,28.0,28.04,109900.0,20.9836,21.0136,20.9836,21.0136,109900.0
2013-03-27 10:10:00,28.03,28.03,27.99,28.01,60100.0,21.0061,21.0061,20.9761,20.9911,60100.0
2013-03-27 10:15:00,28.01,28.05,28.01,28.05,119300.0,20.9911,21.0211,20.9911,21.0211,119300.0
2013-03-27 10:20:00,28.04,28.11,28.04,28.11,126300.0,21.0136,21.066,21.0136,21.066,126300.0
2013-03-27 10:25:00,28.11,28.16,28.1,28.14,129500.0,21.066,21.1035,21.0585,21.0885,129500.0
2013-03-27 10:30:00,28.14,28.27,28.14,28.16,266700.0,21.0885,21.1859,21.0885,21.1035,266700.0
2013-03-27 10:35:00,28.17,28.18,28.07,28.08,141700.0,21.111,21.1185,21.0361,21.0436,141700.0
2013-03-27 10:40:00,28.07,28.1,28.07,28.09,46500.0,21.0361,21.0585,21.0361,21.0511,46500.0
2013-03-27 10:45:00,28.1,28.13,28.08,28.13,59300.0,21.0585,21.081,21.0436,21.081,59300.0
2013-03-27 10:50:00,28.13,28.15,28.11,28.11,49300.0,21.081,21.096,21.066,21.066,49300.0
2013-03-27 10:55:00,28.12,28.13,28.1,28.1,36300.0,21.0735,21.081,21.0585,21.0585,36300.0
2013-03-27 11:00:00,28.11,28.16,28.1,28.12,79400.0,21.066,21.1035,21.0585,21.0735,79400.0
2013-03-27 11:05:00,28.11,28.12,28.0,28.01,167600.0,21.066,21.0735,20.9836,20.9911,167600.0
2013-03-27 11:10:00,28.02,28.06,28.01,28.05,88700.0,20.9986,21.0286,20.9911,21.0211,88700.0
2013-03-27 11:15:00,28.05,28.08,28.04,28.04,41300.0,21.0211,21.0436,21.0136,21.0136,41300.0
2013-03-27 11:20:00,28.04,28.05,28.0,28.02,26400.0,21.0136,21.0211,20.9836,20.9986,26400.0
2013-03-27 11:25:00,28.01,28.02,28.0,28.01,15300.0,20.9911,20.9986,20.9836,20.9911,15300.0
2013-03-27 11:30:00,28.02,28.06,28.02,28.04,35000.0,20.9986,21.0286,20.9986,21.0136,35000.0
2013-03-27 11:35:00,28.04,28.05,28.02,28.05,25000.0,21.0136,21.0211,20.9986,21.0211,25000.0
2013-03-27 11:40:00,28.04,28.05,28.04,28.05,8000.0,21.0136,21.0211,21.0136,21.0211,8000.0
2013-03-27 11:45:00,28.04,28.05,28.04,28.04,68800.0,21.0136,21.0211,21.0136,21.0136,68800.0
2013-03-27 11:50:00,28.05,28.05,28.04,28.04,91500.0,21.0211,21.0211,21.0136,21.0136,91500.0
2013-03-27 11:55:00,28.04,28.08,28.04,28.07,93000.0,21.0136,21.0436,21.0136,21.0361,93000.0
2013-03-27 12:00:00,28.07,28.07,28.05,28.05,33600.0,21.0361,21.0361,21.0211,21.0211,33600.0
2013-03-27 12:05:00,28.05,28.06,28.05,28.06,16800.0,21.0211,21.0286,21.0211,21.0286,16800.0
2013-03-27 12:10:00,28.05,28.06,28.04,28.05,51600.0,21.0211,21.0286,21.0136,21.0211,51600.0
2013-03-27 12:15:00,28.05,28.05,28.03,28.04,54200.0,21.0211,21.0211,21.0061,21.0136,54200.0
2013-03-27 12:20:00,28.04,28.06,28.03,28.05,40200.0,21.0136,21.0286,21.0061,21.0211,40200.0
2013-03-27 12:25:00,28.05,28.05,28.03,28.04,25700.0,21.0211,21.0211,21.0061,21.0136,25700.0
2013-03-27 12:30:00,28.04,28.05,28.02,28.05,24300.0,21.0136,21.0211,20.9986,21.0211,24300.0
2013-03-27 12:35:00,28.04,28.06,28.03,28.05,22000.0,21.0136,21.0286,21.0061,21.0211,22000.0
2013-03-27 12:40:00,28.05,28.05,28.02,28.04,29100.0,21.0211,21.0211,20.9986,21.0136,29100.0
2013-03-27 12:45:00,28.04,28.05,28.02,28.02,22000.0,21.0136,21.0211,20.9986,20.9986,22000.0
2013-03-27 12:50:00,28.02,28.05,28.02,28.02,30700.0,20.9986,21.0211,20.9986,20.9986,30700.0
2013-03-27 12:55:00,28.03,28.04,28.02,28.03,9600.0,21.0061,21.0136,20.9986,21.0061,9600.0
2013-03-27 13:00:00,28.03,28.04,28.01,28.01,29500.0,21.0061,21.0136,20.9911,20.9911,29500.0
2013-03-27 13:05:00,28.02,28.03,28.01,28.02,24300.0,20.9986,21.0061,20.9911,20.9986,24300.0
2013-03-27 13:10:00,28.01,28.03,27.99,28.02,77000.0,20.9911,21.0061,20.9761,20.9986,77000.0
2013-03-27 13:15:00,28.02,28.03,28.01,28.01,11700.0,20.9986,21.0061,20.9911,20.9911,11700.0
2013-03-27 13:20:00,28.01,28.05,28.01,28.04,34000.0,20.9911,21.0211,20.9911,21.0136,34000.0
2013-03-27 13:25:00,28.04,28.06,28.04,28.05,53600.0,21.0136,21.0286,21.0136,21.0211,53600.0
2013-03-27 13:30:00,28.05,28.08,28.05,28.05,44800.0,21.0211,21.0436,21.0211,21.0211,44800.0
2013-03-27 13:35:00,28.05,28.06,28.05,28.05,8700.0,21.0211,21.0286,21.0211,21.0211,8700.0
2013-03-27 13:40:00,28.05,28.06,28.05,28.05,7500.0,21.0211,21.0286,21.0211,21.0211,7500.0
2013-03-27 13:45:00,28.05,28.06,28.05,28.06,10800.0,21.0211,21.0286,21.0211,21.0286,10800.0
2013-03-27 13:50:00,28.05,28.06,28.03,28.05,41100.0,21.0211,21.0286,21.0061,21.0211,41100.0
2013-03-27 13:55:00,28.05,28.06,28.03,28.05,28600.0,21.0211,21.0286,21.0061,21.0211,28600.0
2013-03-27 14:00:00,28.05,28.06,28.03,28.05,71700.0,21.0211,21.0286,21.0061,21.0211,71700.0
2013-03-27 14:05:00,28.05,28.07,28.04,28.07,22300.0,21.0211,21.0361,21.0136,21.0361,22300.0
2013-03-27 14:10:00,28.07,28.07,28.04,28.05,25000.0,21.0361,21.0361,21.0136,21.0211,25000.0
2013-03-27 14:15:00,28.04,28.05,28.03,28.03,16600.0,21.0136,21.0211,21.0061,21.0061,16600.0
2013-03-27 14:20:00,28.03,28.05,28.03,28.03,20800.0,21.0061,21.0211,21.0061,21.0061,20800.0
2013-03-27 14:25:00,28.04,28.07,28.03,28.06,57500.0,21.0136,21.0361,21.0061,21.0286,57500.0
2013-03-27 14:30:00,28.06,28.07,28.03,28.05,35700.0,21.0286,21.0361,21.0061,21.0211,35700.0
2013-03-27 14:35:00,28.05,28.05,28.03,28.04,30700.0,21.0211,21.0211,21.0061,21.0136,30700.0
2013-03-27 14:40:00,28.05,28.07,28.03,28.04,34300.0,21.0211,21.0361,21.0061,21.0136,34300.0
2013-03-27 14:45:00,28.05,28.07,28.04,28.04,54000.0,21.0211,21.0361,21.0136,21.0136,54000.0
2013-03-27 14:50:00,28.05,28.07,28.04,28.05,20500.0,21.0211,21.0361,21.0136,21.0211,20500.0
2013-03-27 14:55:00,28.05,28.07,28.05,28.05,62200.0,21.0211,21.0361,21.0211,21.0211,62200.0
2013-03-27 15:00:00,28.05,28.08,28.05,28.07,78700.0,21.0211,21.0436,21.0211,21.0361,78700.0
2013-03-27 15:05:00,28.07,28.08,28.05,28.05,55000.0,21.0361,21.0436,21.0211,21.0211,55000.0
2013-03-27 15:10:00,28.05,28.08,28.04,28.05,80800.0,21.0211,21.0436,21.0136,21.0211,80800.0
2013-03-27 15:15:00,28.05,28.07,28.05,28.06,48800.0,21.0211,21.0361,21.0211,21.0286,48800.0
2013-03-27 15:20:00,28.06,28.08,28.05,28.06,65400.0,21.0286,21.0436,21.0211,21.0286,65400.0
2013-03-27 15:25:00,28.05,28.08,28.05,28.06,76400.0,21.0211,21.0436,21.0211,21.0286,76400.0
2013-03-27 15:30:00,28.07,28.1,28.06,28.1,124700.0,21.0361,21.0585,21.0286,21.0585,124700.0
2013-03-27 15:35:00,28.1,28.1,28.05,28.07,64600.0,21.0585,21.0585,21.0211,21.0361,64600.0
2013-03-27 15:40:00,28.07,28.07,28.06,28.07,44700.0,21.0361,21.0361,21.0286,21.0361,44700.0
2013-03-27 15:45:00,28.07,28.07,28.04,28.07,92800.0,21.0361,21.0361,21.0136,21.0361,92800.0
2013-03-27 15:50:00,28.07,28.08,28.05,28.05,129400.0,21.0361,21.0436,21.0211,21.0211,129400.0
2013-03-27 15:55:00,28.06,28.06,28.05,28.06,234400.0,21.0286,21.0286,21.0211,21.0286,234400.0
2013-03-28 09:30:00,28.03,28.09,28.0,28.07,153200.0,21.0061,21.0511,20.9836,21.0361,153200.0
2013-03-28 09:35:00,28.08,28.09,28.01,28.01,40500.0,21.0436,21.0511,20.9911,20.9911,40500.0
2013-03-28 09:40:00,28.01,28.01,27.95,27.96,347000.0,20.9911,20.9911,20.9461,20.9536,347000.0
2013-03-28 09:45:00,27.97,27.97,27.9,27.92,188900.0,20.9611,20.9611,20.9087,20.9237,188900.0
2013-03-28 09:50:00,27.91,27.94,27.83,27.85,133300.0,20.9162,20.9386,20.8562,20.8712,133300.0
2013-03-28 09:55:00,27.85,27.9,27.83,27.84,113300.0,20.8712,20.9087,20.8562,20.8637,113300.0
2013-03-28 10:00:00,27.85,27.86,27.8,27.8,88700.0,20.8712,20.8787,20.8337,20.8337,88700.0
2013-03-28 10:05:00,27.8,27.81,27.72,27.74,232200.0,20.8337,20.8412,20.7738,20.7888,232200.0
2013-03-28 10:10:00,27.74,27.8,27.73,27.79,120900.0,20.7888,20.8337,20.7813,20.8262,120900.0
2013-03-28 10:15:00,27.79,27.8,27.75,27.75,75800.0,20.8262,20.8337,20.7962,20.7962,75800.0
2013-03-28 10:20:00,27.75,27.75,27.67,27.68,188400.0,20.7962,20.7962,20.7363,20.7438,188400.0
2013-03-28 10:25:00,27.68,27.75,27.66,27.74,187000.0,20.7438,20.7962,20.7288,20.7888,187000.0
2013-03-28 10:30:00,27.74,27.79,27.73,27.79,74200.0,20.7888,20.8262,20.7813,20.8262,74200.0
2013-03-28 10:35:00,27.78,27.8,27.75,27.8,103700.0,20.8187,20.8337,20.7962,20.8337,103700.0
2013-03-28 10:40:00,27.8,27.8,27.75,27.79,88700.0,20.8337,20.8337,20.7962,20.8262,88700.0
2013-03-28 10:45:00,27.79,27.8,27.76,27.79,37100.0,20.8262,20.8337,20.8037,20.8262,37100.0
2013-03-28 10:50:00,27.79,27.84,27.78,27.84,96400.0,20.8262,20.8637,20.8187,20.8637,96400.0
2013-03-28 10:55:00,27.84,27.88,27.82,27.84,94000.0,20.8637,20.8937,20.8487,20.8637,94000.0
2013-03-28 11:00:00,27.84,27.85,27.8,27.84,108900.0,20.8637,20.8712,20.8337,20.8637,108900.0
2013-03-28 11:05:00,27.83,27.84,27.8,27.82,142400.0,20.8562,20.8637,20.8337,20.8487,142400.0
2013-03-28 11:10:00,27.83,27.85,27.8,27.83,206200.0,20.8562,20.8712,20.8337,20.8562,206200.0
2013-03-28 11:15:00,27.82,27.85,27.81,27.82,127500.0,20.8487,20.8712,20.8412,20.8487,127500.0
2013-03-28 11:20:00,27.82,27.84,27.82,27.82,41500.0,20.8487,20.8637,20.8487,20.8487,41500.0
2013-03-28 11:25:00,27.83,27.83,27.82,27.83,78200.0,20.8562,20.8562,20.8487,20.8562,78200.0
2013-03-28 11:30:00,27.82,27.83,27.81,27.83,183300.0,20.8487,20.8562,20.8412,20.8562,183300.0
2013-03-28 11:35:00,27.82,27.84,27.81,27.81,237300.0,20.8487,20.8637,20.8412,20.8412,237300.0
2013-03-28 11:40:00,27.81,27.82,27.78,27.8,38100.0,20.8412,20.8487,20.8187,20.8337,38100.0
2013-03-28 11:45:00,27.8,27.81,27.78,27.81,39500.0,20.8337,20.8412,20.8187,20.8412,39500.0
2013-03-28 11:50:00,27.81,27.84,27.8,27.84,118200.0,20.8412,20.8637,20.8337,20.8637,118200.0
2013-03-28 11:55:00,27.83,27.84,27.8,27.8,83200.0,20.8562,20.8637,20.8337,20.8337,83200.0
2013-03-28 12:00:00,27.8,27.81,27.79,27.81,77500.0,20.8337,20.8412,20.8262,20.8412,77500.0
2013-03-28 12:05:00,27.8,27.8,27.78,27.79,103100.0,20.8337,20.8337,20.8187,20.8262,103100.0
2013-03-28 12:10:00,27.79,27.79,27.76,27.79,74200.0,20.8262,20.8262,20.8037,20.8262,74200.0
2013-03-28 12:15:00,27.79,27.81,27.76,27.8,130800.0,20.8262,20.8412,20.8037,20.8337,130800.0
2013-03-28 12:20:00,27.8,27.81,27.79,27.81,50000.0,20.8337,20.8412,20.8262,20.8412,50000.0
2013-03-28 12:25:00,27.8,27.8,27.75,27.76,45900.0,20.8337,20.8337,20.7962,20.8037,45900.0
2013-03-28 12:30:00,27.76,27.77,27.76,27.76,25400.0,20.8037,20.8112,20.8037,20.8037,25400.0
2013-03-28 12:35:00,27.76,27.77,27.72,27.72,35300.0,20.8037,20.8112,20.7738,20.7738,35300.0
2013-03-28 12:40:00,27.72,27.75,27.71,27.75,43700.0,20.7738,20.7962,20.7663,20.7962,43700.0
2013-03-28 12:45:00,27.75,27.76,27.73,27.73,34100.0,20.7962,20.8037,20.7813,20.7813,34100.0
2013-03-28 12:50:00,27.74,27.74,27.7,27.7,61300.0,20.7888,20.7888,20.7588,20.7588,61300.0
2013-03-28 12:55:00,27.7,27.73,27.7,27.72,37900.0,20.7588,20.7813,20.7588,20.7738,37900.0
2013-03-28 13:00:00,27.73,27.73,27.68,27.69,51300.0,20.7813,20.7813,20.7438,20.7513,51300.0
2013-03-28 13:05:00,27.68,27.69,27.66,27.67,31600.0,20.7438,20.7513,20.7288,20.7363,31600.0
2013-03-28 13:10:00,27.66,27.69,27.65,27.69,95400.0,20.7288,20.7513,20.7213,20.7513,95400.0
2013-03-28 13:15:00,27.69,27.71,27.69,27.7,47800.0,20.7513,20.7663,20.7513,20.7588,47800.0
2013-03-28 13:20:00,27.7,27.72,27.69,27.72,16300.0,20.7588,20.7738,20.7513,20.7738,16300.0
2013-03-28 13:25:00,27.71,27.74,27.7,27.7,52200.0,20.7663,20.7888,20.7588,20.7588,52200.0
2013-03-28 13:30:00,27.7,27.71,27.7,27.7,34300.0,20.7588,20.7663,20.7588,20.7588,34300.0
2013-03-28 13:35:00,27.7,27.71,27.65,27.65,40000.0,20.7588,20.7663,20.7213,20.7213,40000.0
2013-03-28 13:40:00,27.66,27.68,27.64,27.68,57900.0,20.7288,20.7438,20.7138,20.7438,57900.0
2013-03-28 13:45:00,27.67,27.67,27.64,27.65,19400.0,20.7363,20.7363,20.7138,20.7213,19400.0
2013-03-28 13:50:00,27.65,27.67,27.64,27.66,56100.0,20.7213,20.7363,20.7138,20.7288,56100.0
2013-03-28 13:55:00,27.66,27.67,27.65,27.65,34700.0,20.7288,20.7363,20.7213,20.7213,34700.0
2013-03-28 14:00:00,27.66,27.68,27.65,27.68,27000.0,20.7288,20.7438,20.7213,20.7438,27000.0
2013-03-28 14:05:00,27.68,27.69,27.66,27.66,28100.0,20.7438,20.7513,20.7288,20.7288,28100.0
2013-03-28 14:10:00,27.67,27.68,27.65,27.68,39800.0,20.7363,20.7438,20.7213,20.7438,39800.0
2013-03-28 14:15:00,27.68,27.69,27.67,27.67,16600.0,20.7438,20.7513,20.7363,20.7363,16600.0
2013-03-28 14:20:00,27.68,27.73,27.65,27.68,166200.0,20.7438,20.7813,20.7213,20.7438,166200.0
2013-03-28 14:25:00,27.69,27.7,27.68,27.68,20000.0,20.7513,20.7588,20.7438,20.7438,20000.0
2013-03-28 14:30:00,27.68,27.69,27.66,27.66,33300.0,20.7438,20.7513,20.7288,20.7288,33300.0
2013-03-28 14:35:00,27.66,27.7,27.66,27.7,57900.0,20.7288,20.7588,20.7288,20.7588,57900.0
2013-03-28 14:40:00,27.7,27.71,27.68,27.7,56400.0,20.7588,20.7663,20.7438,20.7588,56400.0
2013-03-28 14:45:00,27.7,27.72,27.67,27.71,133400.0,20.7588,20.7738,20.7363,20.7663,133400.0
2013-03-28 14:50:00,27.7,27.72,27.7,27.71,64000.0,20.7588,20.7738,20.7588,20.7663,64000.0
2013-03-28 14:55:00,27.71,27.73,27.69,27.73,56700.0,20.7663,20.7813,20.7513,20.7813,56700.0
2013-03-28 15:00:00,27.72,27.73,27.69,27.69,63100.0,20.7738,20.7813,20.7513,20.7513,63100.0
2013-03-28 15:05:00,27.69,27.7,27.67,27.68,81800.0,20.7513,20.7588,20.7363,20.7438,81800.0
2013-03-28 15:10:00,27.69,27.69,27.68,27.68,16500.0,20.7513,20.7513,20.7438,20.7438,16500.0
2013-03-28 15:15:00,27.68,27.7,27.68,27.68,54400.0,20.7438,20.7588,20.7438,20.7438,54400.0
2013-03-28 15:20:00,27.68,27.75,27.68,27.72,150300.0,20.7438,20.7962,20.7438,20.7738,150300.0
2013-03-28 15:25:00,27.73,27.77,27.72,27.77,139600.0,20.7813,20.8112,20.7738,20.8112,139600.0
2013-03-28 15:30:00,27.76,27.82,27.76,27.82,185800.0,20.8037,20.8487,20.8037,20.8487,185800.0
2013-03-28 15:35:00,27.82,27.83,27.78,27.78,224400.0,20.8487,20.8562,20.8187,20.8187,224400.0
2013-03-28 15:40:00,27.79,27.8,27.74,27.78,155800.0,20.8262,20.8337,20.7888,20.8187,155800.0
2013-03-28 15:45:00,27.78,27.78,27.75,27.77,149300.0,20.8187,20.8187,20.7962,20.8112,149300.0
2013-03-28 15:50:00,27.77,27.81,27.76,27.8,278600.0,20.8112,20.8412,20.8037,20.8337,278600.0
2013-03-28 15:55:00,27.8,27.86,27.79,27.82,742000.0,20.8337,20.8787,20.8262,20.8487,742000.0
2013-04-01 09:30:00,27.65,27.96,27.63,27.93,314300.0,20.7213,20.9536,20.7063,20.9311,314300.0
2013-04-01 09:35:00,27.93,27.95,27.84,27.91,260400.0,20.9311,20.9461,20.8637,20.9162,260400.0
2013-04-01 09:40:00,27.91,28.0,27.88,27.98,384700.0,20.9162,20.9836,20.8937,20.9686,384700.0
2013-04-01 09:45:00,27.99,28.01,27.98,28.0,273100.0,20.9761,20.9911,20.9686,20.9836,273100.0
2013-04-01 09:50:00,28.01,28.09,28.0,28.08,216400.0,20.9911,21.0511,20.9836,21.0436,216400.0
2013-04-01 09:55:00,28.08,28.08,28.04,28.06,152900.0,21.0436,21.0436,21.0136,21.0286,152900.0
2013-04-01 10:00:00,28.06,28.06,28.0,28.01,225400.0,21.0286,21.0286,20.9836,20.9911,225400.0
2013-04-01 10:05:00,28.01,28.02,27.97,27.97,251200.0,20.9911,20.9986,20.9611,20.9611,251200.0
2013-04-01 10:10:00,27.97,28.01,27.96,28.0,458300.0,20.9611,20.9911,20.9536,20.9836,458300.0
2013-04-01 10:15:00,27.99,28.05,27.99,28.01,124700.0,20.9761,21.0211,20.9761,20.9911,124700.0
2013-04-01 10:20:00,28.01,28.03,27.99,28.0,88900.0,20.9911,21.0061,20.9761,20.9836,88900.0
2013-04-01 10:25:00,28.01,28.02,28.0,28.01,45900.0,20.9911,20.9986,20.9836,20.9911,45900.0
2013-04-01 10:30:00,28.01,28.01,27.99,28.01,51300.0,20.9911,20.9911,20.9761,20.9911,51300.0
2013-04-01 10:35:00,28.0,28.02,27.99,28.0,151500.0,20.9836,20.9986,20.9761,20.9836,151500.0
2013-04-01 10:40:00,28.0,28.0,27.96,27.98,98000.0,20.9836,20.9836,20.9536,20.9686,98000.0
2013-04-01 10:45:00,27.98,27.98,27.96,27.98,146000.0,20.9686,20.9686,20.9536,20.9686,146000.0
2013-04-01 10:50:00,27.97,27.98,27.96,27.98,141800.0,20.9611,20.9686,20.9536,20.9686,141800.0
2013-04-01 10:55:00,27.98,27.99,27.9,27.91,260900.0,20.9686,20.9761,20.9087,20.9162,260900.0
2013-04-01 11:00:00,27.92,27.97,27.91,27.94,275200.0,20.9237,20.9611,20.9162,20.9386,275200.0
2013-04-01 11:05:00,27.94,28.0,27.93,27.93,90100.0,20.9386,20.9836,20.9311,20.9311,90100.0
2013-04-01 11:10:00,27.94,27.95,27.91,27.91,40800.0,20.9386,20.9461,20.9162,20.9162,40800.0
2013-04-01 11:15:00,27.91,27.92,27.87,27.87,50500.0,20.9162,20.9237,20.8862,20.8862,50500.0
2013-04-01 11:20:00,27.87,27.88,27.86,27.87,38500.0,20.8862,20.8937,20.8787,20.8862,38500.0
2013-04-01 11:25:00,27.87,27.89,27.86,27.86,102700.0,20.8862,20.9012,20.8787,20.8787,102700.0
2013-04-01 11:30:00,27.86,27.86,27.81,27.84,123600.0,20.8787,20.8787,20.8412,20.8637,123600.0
2013-04-01 11:35:00,27.83,27.84,27.75,27.75,81500.0,20.8562,20.8637,20.7962,20.7962,81500.0
2013-04-01 11:40:00,27.75,27.76,27.72,27.75,72200.0,20.7962,20.8037,20.7738,20.7962,72200.0
2013-04-01 11:45:00,27.75,27.77,27.73,27.77,113100.0,20.7962,20.8112,20.7813,20.8112,113100.0
2013-04-01 11:50:00,27.76,27.79,27.75,27.79,89400.0,20.8037,20.8262,20.7962,20.8262,89400.0
2013-04-01 11:55:00,27.79,27.82,27.78,27.82,71900.0,20.8262,20.8487,20.8187,20.8487,71900.0
2013-04-01 12:00:00,27.81,27.82,27.79,27.8,62000.0,20.8412,20.8487,20.8262,20.8337,62000.0
2013-04-01 12:05:00,27.8,27.81,27.78,27.8,35300.0,20.8337,20.8412,20.8187,20.8337,35300.0
2013-04-01 12:10:00,27.8,27.82,27.78,27.8,50300.0,20.8337,20.8487,20.8187,20.8337,50300.0
2013-04-01 12:15:00,27.8,27.8,27.76,27.79,29400.0,20.8337,20.8337,20.8037,20.8262,29400.0
2013-04-01 12:20:00,27.8,27.8,27.76,27.77,32400.0,20.8337,20.8337,20.8037,20.8112,32400.0
2013-04-01 12:25:00,27.78,27.81,27.78,27.8,45200.0,20.8187,20.8412,20.8187,20.8337,45200.0
2013-04-01 12:30:00,27.8,27.81,27.77,27.77,46800.0,20.8337,20.8412,20.8112,20.8112,46800.0
2013-04-01 12:35:00,27.78,27.8,27.78,27.8,18100.0,20.8187,20.8337,20.8187,20.8337,18100.0
2013-04-01 12:40:00,27.8,27.8,27.79,27.79,21600.0,20.8337,20.8337,20.8262,20.8262,21600.0
2013-04-01 12:45:00,27.79,27.8,27.76,27.76,32000.0,20.8262,20.8337,20.8037,20.8037,32000.0
2013-04-01 12:50:00,27.76,27.82,27.76,27.8,20800.0,20.8037,20.8487,20.8037,20.8337,20800.0
2013-04-01 12:55:00,27.8,27.81,27.78,27.8,19800.0,20.8337,20.8412,20.8187,20.8337,19800.0
2013-04-01 13:00:00,27.8,27.81,27.78,27.79,19500.0,20.8337,20.8412,20.8187,20.8262,19500.0
2013-04-01 13:05:00,27.79,27.81,27.78,27.78,25300.0,20.8262,20.8412,20.8187,20.8187,25300.0
2013-04-01 13:10:00,27.78,27.79,27.74,27.74,46600.0,20.8187,20.8262,20.7888,20.7888,46600.0
2013-04-01 13:15:00,27.74,27.76,27.74,27.75,30500.0,20.7888,20.8037,20.7888,20.7962,30500.0
2013-04-01 13:20:00,27.75,27.76,27.74,27.75,21200.0,20.7962,20.8037,20.7888,20.7962,21200.0
2013-04-01 13:25:00,27.75,27.78,27.74,27.77,27400.0,20.7962,20.8187,20.7888,20.8112,27400.0
2013-04-01 13:30:00,27.77,27.79,27.77,27.79,27300.0,20.8112,20.8262,20.8112,20.8262,27300.0
2013-04-01 13:35:00,27.78,27.79,27.77,27.78,21200.0,20.8187,20.8262,20.8112,20.8187,21200.0
2013-04-01 13:40:00,27.78,27.78,27.73,27.74,188600.0,20.8187,20.8187,20.7813,20.7888,188600.0
2013-04-01 13:45:00,27.75,27.75,27.73,27.73,23900.0,20.7962,20.7962,20.7813,20.7813,23900.0
2013-04-01 13:50:00,27.73,27.75,27.73,27.74,49900.0,20.7813,20.7962,20.7813,20.7888,49900.0
2013-04-01 13:55:00,27.74,27.76,27.73,27.76,62300.0,20.7888,20.8037,20.7813,20.8037,62300.0
2013-04-01 14:00:00,27.76,27.77,27.74,27.77,63700.0,20.8037,20.8112,20.7888,20.8112,63700.0
2013-04-01 14:05:00,27.76,27.78,27.76,27.78,27400.0,20.8037,20.8187,20.8037,20.8187,27400.0
2013-04-01 14:10:00,27.77,27.79,27.76,27.79,42200.0,20.8112,20.8262,20.8037,20.8262,42200.0
2013-04-01 14:15:00,27.78,27.79,27.76,27.77,49300.0,20.8187,20.8262,20.8037,20.8112,49300.0
2013-04-01 14:20:00,27.76,27.79,27.76,27.77,24900.0,20.8037,20.8262,20.8037,20.8112,24900.0
2013-04-01 14:25:00,27.77,27.78,27.76,27.77,55500.0,20.8112,20.8187,20.8037,20.8112,55500.0
2013-04-01 14:30:00,27.77,27.79,27.74,27.78,117700.0,20.8112,20.8262,20.7888,20.8187,117700.0
2013-04-01 14:35:00,27.78,27.79,27.77,27.77,33700.0,20.8187,20.8262,20.8112,20.8112,33700.0
2013-04-01 14:40:00,27.77,27.8,27.77,27.79,43500.0,20.8112,20.8337,20.8112,20.8262,43500.0
2013-04-01 14:45:00,27.78,27.81,27.78,27.81,61700.0,20.8187,20.8412,20.8187,20.8412,61700.0
2013-04-01 14:50:00,27.81,27.81,27.79,27.79,55300.0,20.8412,20.8412,20.8262,20.8262,55300.0
2013-04-01 14:55:00,27.79,27.8,27.78,27.78,30800.0,20.8262,20.8337,20.8187,20.8187,30800.0
2013-04-01 15:00:00,27.78,27.8,27.78,27.79,119800.0,20.8187,20.8337,20.8187,20.8262,119800.0
2013-04-01 15:05:00,27.79,27.8,27.76,27.76,72700.0,20.8262,20.8337,20.8037,20.8037,72700.0
2013-04-01 15:10:00,27.76,27.78,27.75,27.75,56500.0,20.8037,20.8187,20.7962,20.7962,56500.0
2013-04-01 15:15:00,27.75,27.76,27.75,27.75,116300.0,20.7962,20.8037,20.7962,20.7962,116300.0
2013-04-01 15:20:00,27.75,27.8,27.75,27.77,111300.0,20.7962,20.8337,20.7962,20.8112,111300.0
2013-04-01 15:25:00,27.76,27.79,27.76,27.79,105800.0,20.8037,20.8262,20.8037,20.8262,105800.0
2013-04-01 15:30:00,27.78,27.8,27.77,27.8,180300.0,20.8187,20.8337,20.8112,20.8337,180300.0
2013-04-01 15:35:00,27.8,27.82,27.79,27.82,131900.0,20.8337,20.8487,20.8262,20.8487,131900.0
2013-04-01 15:40:00,27.81,27.83,27.78,27.83,122000.0,20.8412,20.8562,20.8187,20.8562,122000.0
2013-04-01 15:45:00,27.83,27.84,27.79,27.8,211100.0,20.8562,20.8637,20.8262,20.8337,211100.0
2013-04-01 15:50:00,27.8,27.83,27.77,27.81,236500.0,20.8337,20.8562,20.8112,20.8412,236500.0
2013-04-01 15:55:00,27.81,27.81,27.76,27.8,244700.0,20.8412,20.8412,20.8037,20.8337,244700.0
2013-04-02 09:30:00,27.93,28.01,27.93,27.98,275800.0,20.9311,20.9911,20.9311,20.9686,275800.0
2013-04-02 09:35:00,27.98,28.06,27.87,27.89,219500.0,20.9686,21.0286,20.8862,20.9012,219500.0
2013-04-02 09:40:00,27.89,28.01,27.88,28.0,109400.0,20.9012,20.9911,20.8937,20.9836,109400.0
2013-04-02 09:45:00,28.0,28.02,27.95,28.02,93300.0,20.9836,20.9986,20.9461,20.9986,93300.0
2013-04-02 09:50:00,28.02,28.16,28.0,28.1,363000.0,20.9986,21.1035,20.9836,21.0585,363000.0
2013-04-02 09:55:00,28.1,28.3,28.1,28.21,391500.0,21.0585,21.2084,21.0585,21.141,391500.0
2013-04-02 10:00:00,28.21,28.21,27.69,27.69,2128500.0,21.141,21.141,20.7513,20.7513,2128500.0
2013-04-02 10:05:00,27.68,27.81,27.57,27.75,1036600.0,20.7438,20.8412,20.6614,20.7962,1036600.0
2013-04-02 10:10:00,27.76,27.76,27.59,27.63,467400.0,20.8037,20.8037,20.6763,20.7063,467400.0
2013-04-02 10:15:00,27.63,27.64,27.53,27.61,416100.0,20.7063,20.7138,20.6314,20.6913,416100.0
2013-04-02 10:20:00,27.61,27.62,27.53,27.56,339900.0,20.6913,20.6988,20.6314,20.6539,339900.0
2013-04-02 10:25:00,27.55,27.76,27.55,27.71,354900.0,20.6464,20.8037,20.6464,20.7663,354900.0
2013-04-02 10:30:00,27.71,27.71,27.6,27.61,173700.0,20.7663,20.7663,20.6838,20.6913,173700.0
2013-04-02 10:35:00,27.61,27.67,27.6,27.64,130600.0,20.6913,20.7363,20.6838,20.7138,130600.0
2013-04-02 10:40:00,27.64,27.67,27.61,27.65,161700.0,20.7138,20.7363,20.6913,20.7213,161700.0
2013-04-02 10:45:00,27.66,27.67,27.61,27.63,118800.0,20.7288,20.7363,20.6913,20.7063,118800.0
2013-04-02 10:50:00,27.63,27.67,27.63,27.65,170700.0,20.7063,20.7363,20.7063,20.7213,170700.0
2013-04-02 10:55:00,27.66,27.67,27.65,27.66,109300.0,20.7288,20.7363,20.7213,20.7288,109300.0
2013-04-02 11:00:00,27.66,27.75,27.64,27.75,219300.0,20.7288,20.7962,20.7138,20.7962,219300.0
2013-04-02 11:05:00,27.75,27.76,27.72,27.73,68800.0,20.7962,20.8037,20.7738,20.7813,68800.0
2013-04-02 11:10:00,27.73,27.76,27.7,27.73,153900.0,20.7813,20.8037,20.7588,20.7813,153900.0
2013-04-02 11:15:00,27.73,27.76,27.72,27.73,61600.0,20.7813,20.8037,20.7738,20.7813,61600.0
2013-04-02 11:20:00,27.73,27.75,27.71,27.74,73200.0,20.7813,20.7962,20.7663,20.7888,73200.0
2013-04-02 11:25:00,27.74,27.78,27.74,27.76,117000.0,20.7888,20.8187,20.7888,20.8037,117000.0
2013-04-02 11:30:00,27.77,27.84,27.75,27.84,117000.0,20.8112,20.8637,20.7962,20.8637,117000.0
2013-04-02 11:35:00,27.84,27.86,27.82,27.83,101400.0,20.8637,20.8787,20.8487,20.8562,101400.0
2013-04-02 11:40:00,27.83,27.88,27.83,27.87,175600.0,20.8562,20.8937,20.8562,20.8862,175600.0
2013-04-02 11:45:00,27.87,27.88,27.85,27.86,110200.0,20.8862,20.8937,20.8712,20.8787,110200.0
2013-04-02 11:50:00,27.85,27.88,27.85,27.87,54800.0,20.8712,20.8937,20.8712,20.8862,54800.0
2013-04-02 11:55:00,27.87,27.92,27.87,27.91,187600.0,20.8862,20.9237,20.8862,20.9162,187600.0
2013-04-02 12:00:00,27.91,27.96,27.9,27.96,115400.0,20.9162,20.9536,20.9087,20.9536,115400.0
2013-04-02 12:05:00,27.96,27.97,27.94,27.95,89900.0,20.9536,20.9611,20.9386,20.9461,89900.0
2013-04-02 12:10:00,27.95,27.96,27.93,27.96,120700.0,20.9461,20.9536,20.9311,20.9536,120700.0
2013-04-02 12:15:00,27.96,27.96,27.94,27.95,59000.0,20.9536,20.9536,20.9386,20.9461,59000.0
2013-04-02 12:20:00,27.95,27.96,27.93,27.96,76800.0,20.9461,20.9536,20.9311,20.9536,76800.0
2013-04-02 12:25:00,27.96,27.98,27.95,27.97,79300.0,20.9536,20.9686,20.9461,20.9611,79300.0
2013-04-02 12:30:00,27.98,28.01,27.98,28.01,130700.0,20.9686,20.9911,20.9686,20.9911,130700.0
2013-04-02 12:35:00,28.01,28.02,28.0,28.02,50400.0,20.9911,20.9986,20.9836,20.9986,50400.0
2013-04-02 12:40:00,28.01,28.02,28.0,28.01,164000.0,20.9911,20.9986,20.9836,20.9911,164000.0
2013-04-02 12:45:00,28.0,28.01,28.0,28.0,42600.0,20.9836,20.9911,20.9836,20.9836,42600.0
2013-04-02 12:50:00,28.01,28.01,28.0,28.0,56900.0,20.9911,20.9911,20.9836,20.9836,56900.0
2013-04-02 12:55:00,28.01,28.01,28.0,28.0,48800.0,20.9911,20.9911,20.9836,20.9836,48800.0
2013-04-02 13:00:00,28.0,28.02,28.0,28.01,151600.0,20.9836,20.9986,20.9836,20.9911,151600.0
2013-04-02 13:05:00,28.01,28.04,28.0,28.04,96500.0,20.9911,21.0136,20.9836,21.0136,96500.0
2013-04-02 13:10:00,28.04,28.05,28.03,28.05,113100.0,21.0136,21.0211,21.0061,21.0211,113100.0
2013-04-02 13:15:00,28.05,28.12,28.05,28.09,163500.0,21.0211,21.0735,21.0211,21.0511,163500.0
2013-04-02 13:20:00,28.09,28.1,28.07,28.08,63100.0,21.0511,21.0585,21.0361,21.0436,63100.0
2013-04-02 13:25:00,28.08,28.09,28.07,28.08,97700.0,21.0436,21.0511,21.0361,21.0436,97700.0
2013-04-02 13:30:00,28.07,28.09,28.05,28.09,66400.0,21.0361,21.0511,21.0211,21.0511,66400.0
2013-04-02 13:35:00,28.08,28.09,28.07,28.09,26600.0,21.0436,21.0511,21.0361,21.0511,26600.0
2013-04-02 13:40:00,28.09,28.09,28.06,28.06,80600.0,21.0511,21.0511,21.0286,21.0286,80600.0
2013-04-02 13:45:00,28.07,28.08,28.06,28.06,77100.0,21.0361,21.0436,21.0286,21.0286,77100.0
2013-04-02 13:50:00,28.06,28.07,28.06,28.07,59400.0,21.0286,21.0361,21.0286,21.0361,59400.0
2013-04-02 13:55:00,28.07,28.11,28.06,28.1,102700.0,21.0361,21.066,21.0286,21.0585,102700.0
2013-04-02 14:00:00,28.1,28.1,28.06,28.08,72100.0,21.0585,21.0585,21.0286,21.0436,72100.0
2013-04-02 14:05:00,28.08,28.1,28.07,28.1,105500.0,21.0436,21.0585,21.0361,21.0585,105500.0
2013-04-02 14:10:00,28.1,28.1,28.08,28.09,56700.0,21.0585,21.0585,21.0436,21.0511,56700.0
2013-04-02 14:15:00,28.08,28.09,28.06,28.07,86800.0,21.0436,21.0511,21.0286,21.0361,86800.0
2013-04-02 14:20:00,28.08,28.11,28.07,28.11,153900.0,21.0436,21.066,21.0361,21.066,153900.0
2013-04-02 14:25:00,28.11,28.14,28.1,28.13,179700.0,21.066,21.0885,21.0585,21.081,179700.0
2013-04-02 14:30:00,28.13,28.14,28.11,28.13,125900.0,21.081,21.0885,21.066,21.081,125900.0
2013-04-02 14:35:00,28.13,28.13,28.11,28.12,92800.0,21.081,21.081,21.066,21.0735,92800.0
2013-04-02 14:40:00,28.12,28.13,28.11,28.11,64000.0,21.0735,21.081,21.066,21.066,64000.0
2013-04-02 14:45:00,28.11,28.12,28.09,28.11,163900.0,21.066,21.0735,21.0511,21.066,163900.0
2013-04-02 14:50:00,28.11,28.12,28.1,28.1,171200.0,21.066,21.0735,21.0585,21.0585,171200.0
2013-04-02 14:55:00,28.1,28.11,28.08,28.1,371000.0,21.0585,21.066,21.0436,21.0585,371000.0
2013-04-02 15:00:00,28.1,28.11,28.08,28.09,184300.0,21.0585,21.066,21.0436,21.0511,184300.0
2013-04-02 15:05:00,28.1,28.11,28.08,28.09,229400.0,21.0585,21.066,21.0436,21.0511,229400.0
2013-04-02 15:10:00,28.09,28.11,28.08,28.08,90900.0,21.0511,21.066,21.0436,21.0436,90900.0
2013-04-02 15:15:00,28.09,28.1,28.06,28.07,123200.0,21.0511,21.0585,21.0286,21.0361,123200.0
2013-04-02 15:20:00,28.07,28.08,28.06,28.06,241800.0,21.0361,21.0436,21.0286,21.0286,241800.0
2013-04-02 15:25:00,28.06,28.06,28.02,28.03,136600.0,21.0286,21.0286,20.9986,21.0061,136600.0
2013-04-02 15:30:00,28.02,28.02,27.98,28.0,209700.0,20.9986,20.9986,20.9686,20.9836,209700.0
2013-04-02 15:35:00,28.0,28.02,27.98,27.99,271100.0,20.9836,20.9986,20.9686,20.9761,271100.0
2013-04-02 15:40:00,27.99,28.02,27.9,27.93,404600.0,20.9761,20.9986,20.9087,20.9311,404600.0
2013-04-02 15:45:00,27.93,27.94,27.88,27.9,407400.0,20.9311,20.9386,20.8937,20.9087,407400.0
2013-04-02 15:50:00,27.9,27.94,27.9,27.91,403400.0,20.9087,20.9386,20.9087,20.9162,403400.0
2013-04-02 15:55:00,27.91,27.95,27.91,27.94,542500.0,20.9162,20.9461,20.9162,20.9386,542500.0
2013-04-03 09:30:00,27.99,28.1,27.92,28.05,133500.0,20.9761,21.0585,20.9237,21.0211,133500.0
2013-04-03 09:35:00,28.05,28.07,27.99,28.01,138500.0,21.0211,21.0361,20.9761,20.9911,138500.0
2013-04-03 09:40:00,28.01,28.03,27.98,28.01,214900.0,20.9911,21.0061,20.9686,20.9911,214900.0
2013-04-03 09:45:00,28.01,28.02,27.97,27.98,227000.0,20.9911,20.9986,20.9611,20.9686,227000.0
2013-04-03 09:50:00,27.97,27.97,27.94,27.95,151800.0,20.9611,20.9611,20.9386,20.9461,151800.0
2013-04-03 09:55:00,27.96,27.96,27.9,27.9,120600.0,20.9536,20.9536,20.9087,20.9087,120600.0
2013-04-03 10:00:00,27.9,27.92,27.8,27.85,345100.0,20.9087,20.9237,20.8337,20.8712,345100.0
2013-04-03 10:05:00,27.85,27.85,27.78,27.8,124200.0,20.8712,20.8712,20.8187,20.8337,124200.0
2013-04-03 10:10:00,27.8,27.82,27.79,27.82,99000.0,20.8337,20.8487,20.8262,20.8487,99000.0
2013-04-03 10:15:00,27.82,27.82,27.77,27.77,59300.0,20.8487,20.8487,20.8112,20.8112,59300.0
2013-04-03 10:20:00,27.78,27.78,27.75,27.77,123500.0,20.8187,20.8187,20.7962,20.8112,123500.0
2013-04-03 10:25:00,27.76,27.77,27.76,27.77,97400.0,20.8037,20.8112,20.8037,20.8112,97400.0
2013-04-03 10:30:00,27.77,27.84,27.76,27.79,208800.0,20.8112,20.8637,20.8037,20.8262,208800.0
2013-04-03 10:35:00,27.79,27.82,27.77,27.8,150100.0,20.8262,20.8487,20.8112,20.8337,150100.0
2013-04-03 10:40:00,27.8,27.81,27.76,27.8,127600.0,20.8337,20.8412,20.8037,20.8337,127600.0
2013-04-03 10:45:00,27.8,27.81,27.76,27.8,140800.0,20.8337,20.8412,20.8037,20.8337,140800.0
2013-04-03 10:50:00,27.8,27.82,27.79,27.82,169700.0,20.8337,20.8487,20.8262,20.8487,169700.0
2013-04-03 10:55:00,27.82,27.82,27.8,27.8,238500.0,20.8487,20.8487,20.8337,20.8337,238500.0
2013-04-03 11:00:00,27.81,27.83,27.8,27.82,254900.0,20.8412,20.8562,20.8337,20.8487,254900.0
2013-04-03 11:05:00,27.81,27.82,27.8,27.81,251100.0,20.8412,20.8487,20.8337,20.8412,251100.0
2013-04-03 11:10:00,27.82,27.84,27.81,27.83,122000.0,20.8487,20.8637,20.8412,20.8562,122000.0
2013-04-03 11:15:00,27.82,27.83,27.8,27.83,133300.0,20.8487,20.8562,20.8337,20.8562,133300.0
2013-04-03 11:20:00,27.83,27.83,27.8,27.83,69200.0,20.8562,20.8562,20.8337,20.8562,69200.0
2013-04-03 11:25:00,27.83,27.83,27.8,27.8,44000.0,20.8562,20.8562,20.8337,20.8337,44000.0
2013-04-03 11:30:00,27.8,27.8,27.74,27.75,135400.0,20.8337,20.8337,20.7888,20.7962,135400.0
2013-04-03 11:35:00,27.75,27.76,27.75,27.75,34500.0,20.7962,20.8037,20.7962,20.7962,34500.0
2013-04-03 11:40:00,27.75,27.77,27.74,27.76,118500.0,20.7962,20.8112,20.7888,20.8037,118500.0
2013-04-03 11:45:00,27.77,27.8,27.76,27.79,62000.0,20.8112,20.8337,20.8037,20.8262,62000.0
2013-04-03 11:50:00,27.8,27.85,27.79,27.84,82800.0,20.8337,20.8712,20.8262,20.8637,82800.0
2013-04-03 11:55:00,27.85,27.86,27.84,27.85,68500.0,20.8712,20.8787,20.8637,20.8712,68500.0
2013-04-03 12:00:00,27.85,27.85,27.79,27.8,72800.0,20.8712,20.8712,20.8262,20.8337,72800.0
2013-04-03 12:05:00,27.8,27.81,27.79,27.8,79000.0,20.8337,20.8412,20.8262,20.8337,79000.0
2013-04-03 12:10:00,27.8,27.82,27.8,27.82,62500.0,20.8337,20.8487,20.8337,20.8487,62500.0
2013-04-03 12:15:00,27.82,27.82,27.78,27.78,315200.0,20.8487,20.8487,20.8187,20.8187,315200.0
2013-04-03 12:20:00,27.78,27.78,27.75,27.77,68400.0,20.8187,20.8187,20.7962,20.8112,68400.0
2013-04-03 12:25:00,27.77,27.77,27.75,27.76,56000.0,20.8112,20.8112,20.7962,20.8037,56000.0
2013-04-03 12:30:00,27.76,27.78,27.75,27.77,217000.0,20.8037,20.8187,20.7962,20.8112,217000.0
2013-04-03 12:35:00,27.77,27.78,27.75,27.78,82100.0,20.8112,20.8187,20.7962,20.8187,82100.0
2013-04-03 12:40:00,27.78,27.78,27.75,27.75,75900.0,20.8187,20.8187,20.7962,20.7962,75900.0
2013-04-03 12:45:00,27.76,27.76,27.75,27.75,42300.0,20.8037,20.8037,20.7962,20.7962,42300.0
2013-04-03 12:50:00,27.76,27.78,27.75,27.77,55300.0,20.8037,20.8187,20.7962,20.8112,55300.0
2013-04-03 12:55:00,27.78,27.8,27.77,27.78,60900.0,20.8187,20.8337,20.8112,20.8187,60900.0
2013-04-03 13:00:00,27.78,27.79,27.76,27.78,27500.0,20.8187,20.8262,20.8037,20.8187,27500.0
2013-04-03 13:05:00,27.78,27.78,27.75,27.76,105700.0,20.8187,20.8187,20.7962,20.8037,105700.0
2013-04-03 13:10:00,27.76,27.77,27.74,27.75,123200.0,20.8037,20.8112,20.7888,20.7962,123200.0
2013-04-03 13:15:00,27.75,27.78,27.75,27.76,77900.0,20.7962,20.8187,20.7962,20.8037,77900.0
2013-04-03 13:20:00,27.76,27.76,27.74,27.74,119500.0,20.8037,20.8037,20.7888,20.7888,119500.0
2013-04-03 13:25:00,27.74,27.75,27.69,27.71,213100.0,20.7888,20.7962,20.7513,20.7663,213100.0
2013-04-03 13:30:00,27.7,27.71,27.69,27.71,125700.0,20.7588,20.7663,20.7513,20.7663,125700.0
2013-04-03 13:35:00,27.71,27.72,27.69,27.71,165300.0,20.7663,20.7738,20.7513,20.7663,165300.0
2013-04-03 13:40:00,27.71,27.71,27.68,27.68,107300.0,20.7663,20.7663,20.7438,20.7438,107300.0
2013-04-03 13:45:00,27.69,27.71,27.68,27.7,193200.0,20.7513,20.7663,20.7438,20.7588,193200.0
2013-04-03 13:50:00,27.69,27.71,27.67,27.68,104100.0,20.7513,20.7663,20.7363,20.7438,104100.0
2013-04-03 13:55:00,27.68,27.71,27.67,27.71,125500.0,20.7438,20.7663,20.7363,20.7663,125500.0
2013-04-03 14:00:00,27.7,27.71,27.68,27.69,178900.0,20.7588,20.7663,20.7438,20.7513,178900.0
2013-04-03 14:05:00,27.7,27.7,27.66,27.68,131200.0,20.7588,20.7588,20.7288,20.7438,131200.0
2013-04-03 14:10:00,27.68,27.74,27.67,27.72,123100.0,20.7438,20.7888,20.7363,20.7738,123100.0
2013-04-03 14:15:00,27.73,27.73,27.7,27.7,47800.0,20.7813,20.7813,20.7588,20.7588,47800.0
2013-04-03 14:20:00,27.7,27.72,27.68,27.7,176900.0,20.7588,20.7738,20.7438,20.7588,176900.0
2013-04-03 14:25:00,27.71,27.72,27.69,27.71,82600.0,20.7663,20.7738,20.7513,20.7663,82600.0
2013-04-03 14:30:00,27.72,27.74,27.7,27.73,75300.0,20.7738,20.7888,20.7588,20.7813,75300.0
2013-04-03 14:35:00,27.72,27.74,27.71,27.74,73000.0,20.7738,20.7888,20.7663,20.7888,73000.0
2013-04-03 14:40:00,27.74,27.77,27.73,27.75,66500.0,20.7888,20.8112,20.7813,20.7962,66500.0
2013-04-03 14:45:00,27.75,27.75,27.71,27.73,82700.0,20.7962,20.7962,20.7663,20.7813,82700.0
2013-04-03 14:50:00,27.73,27.76,27.72,27.76,218700.0,20.7813,20.8037,20.7738,20.8037,218700.0
2013-04-03 14:55:00,27.75,27.79,27.74,27.78,87000.0,20.7962,20.8262,20.7888,20.8187,87000.0
2013-04-03 15:00:00,27.79,27.79,27.75,27.76,143700.0,20.8262,20.8262,20.7962,20.8037,143700.0
2013-04-03 15:05:00,27.75,27.8,27.75,27.77,87100.0,20.7962,20.8337,20.7962,20.8112,87100.0
2013-04-03 15:10:00,27.76,27.78,27.75,27.77,71700.0,20.8037,20.8187,20.7962,20.8112,71700.0
2013-04-03 15:15:00,27.77,27.77,27.75,27.75,53500.0,20.8112,20.8112,20.7962,20.7962,53500.0
2013-04-03 15:20:00,27.75,27.78,27.75,27.77,127200.0,20.7962,20.8187,20.7962,20.8112,127200.0
2013-04-03 15:25:00,27.76,27.8,27.75,27.8,98500.0,20.8037,20.8337,20.7962,20.8337,98500.0
2013-04-03 15:30:00,27.8,27.8,27.74,27.75,226200.0,20.8337,20.8337,20.7888,20.7962,226200.0
2013-04-03 15:35:00,27.75,27.76,27.71,27.72,173300.0,20.7962,20.8037,20.7663,20.7738,173300.0
2013-04-03 15:40:00,27.72,27.76,27.7,27.76,207400.0,20.7738,20.8037,20.7588,20.8037,207400.0
2013-04-03 15:45:00,27.76,27.81,27.76,27.8,345800.0,20.8037,20.8412,20.8037,20.8337,345800.0
2013-04-03 15:50:00,27.8,27.82,27.78,27.79,243000.0,20.8337,20.8487,20.8187,20.8262,243000.0
2013-04-03 15:55:00,27.8,27.82,27.78,27.79,554600.0,20.8337,20.8487,20.8187,20.8262,554600.0
2013-04-04 09:30:00,27.75,28.0,27.72,27.84,166200.0,20.7962,20.9836,20.7738,20.8637,166200.0
2013-04-04 09:35:00,27.84,27.85,27.79,27.81,79700.0,20.8637,20.8712,20.8262,20.8412,79700.0
2013-04-04 09:40:00,27.81,27.85,27.79,27.8,132700.0,20.8412,20.8712,20.8262,20.8337,132700.0
2013-04-04 09:45:00,27.81,27.84,27.8,27.83,95400.0,20.8412,20.8637,20.8337,20.8562,95400.0
2013-04-04 09:50:00,27.82,27.85,27.81,27.82,168600.0,20.8487,20.8712,20.8412,20.8487,168600.0
2013-04-04 09:55:00,27.82,27.82,27.79,27.81,92900.0,20.8487,20.8487,20.8262,20.8412,92900.0
2013-04-04 10:00:00,27.81,27.85,27.81,27.84,116900.0,20.8412,20.8712,20.8412,20.8637,116900.0
2013-04-04 10:05:00,27.83,27.84,27.81,27.82,64100.0,20.8562,20.8637,20.8412,20.8487,64100.0
2013-04-04 10:10:00,27.82,27.82,27.8,27.8,43900.0,20.8487,20.8487,20.8337,20.8337,43900.0
2013-04-04 10:15:00,27.8,27.81,27.79,27.81,122300.0,20.8337,20.8412,20.8262,20.8412,122300.0
2013-04-04 10:20:00,27.8,27.81,27.79,27.8,137800.0,20.8337,20.8412,20.8262,20.8337,137800.0
2013-04-04 10:25:00,27.8,27.8,27.79,27.8,236900.0,20.8337,20.8337,20.8262,20.8337,236900.0
2013-04-04 10:30:00,27.81,27.82,27.8,27.8,45600.0,20.8412,20.8487,20.8337,20.8337,45600.0
2013-04-04 10:35:00,27.8,27.81,27.79,27.8,100600.0,20.8337,20.8412,20.8262,20.8337,100600.0
2013-04-04 10:40:00,27.79,27.83,27.79,27.83,70700.0,20.8262,20.8562,20.8262,20.8562,70700.0
2013-04-04 10:45:00,27.82,27.82,27.8,27.8,35600.0,20.8487,20.8487,20.8337,20.8337,35600.0
2013-04-04 10:50:00,27.8,27.83,27.8,27.81,88700.0,20.8337,20.8562,20.8337,20.8412,88700.0
2013-04-04 10:55:00,27.8,27.82,27.79,27.81,157300.0,20.8337,20.8487,20.8262,20.8412,157300.0
2013-04-04 11:00:00,27.81,27.82,27.8,27.8,145100.0,20.8412,20.8487,20.8337,20.8337,145100.0
2013-04-04 11:05:00,27.8,27.82,27.79,27.8,165200.0,20.8337,20.8487,20.8262,20.8337,165200.0
2013-04-04 11:10:00,27.8,27.81,27.79,27.8,155600.0,20.8337,20.8412,20.8262,20.8337,155600.0
2013-04-04 11:15:00,27.8,27.81,27.79,27.8,40200.0,20.8337,20.8412,20.8262,20.8337,40200.0
2013-04-04 11:20:00,27.8,27.82,27.8,27.81,48300.0,20.8337,20.8487,20.8337,20.8412,48300.0
2013-04-04 11:25:00,27.81,27.82,27.8,27.81,27000.0,20.8412,20.8487,20.8337,20.8412,27000.0
2013-04-04 11:30:00,27.81,27.82,27.79,27.8,86200.0,20.8412,20.8487,20.8262,20.8337,86200.0
2013-04-04 11:35:00,27.81,27.81,27.8,27.8,15900.0,20.8412,20.8412,20.8337,20.8337,15900.0
2013-04-04 11:40:00,27.8,27.81,27.8,27.8,41500.0,20.8337,20.8412,20.8337,20.8337,41500.0
2013-04-04 11:45:00,27.8,27.81,27.79,27.8,107800.0,20.8337,20.8412,20.8262,20.8337,107800.0
2013-04-04 11:50:00,27.8,27.81,27.79,27.8,69000.0,20.8337,20.8412,20.8262,20.8337,69000.0
2013-04-04 11:55:00,27.79,27.8,27.71,27.71,129400.0,20.8262,20.8337,20.7663,20.7663,129400.0
2013-04-04 12:00:00,27.71,27.72,27.65,27.65,58300.0,20.7663,20.7738,20.7213,20.7213,58300.0
2013-04-04 12:05:00,27.64,27.65,27.6,27.62,98200.0,20.7138,20.7213,20.6838,20.6988,98200.0
2013-04-04 12:10:00,27.61,27.62,27.56,27.59,176400.0,20.6913,20.6988,20.6539,20.6763,176400.0
2013-04-04 12:15:00,27.59,27.59,27.51,27.53,197800.0,20.6763,20.6763,20.6164,20.6314,197800.0
2013-04-04 12:20:00,27.52,27.61,27.51,27.61,226700.0,20.6239,20.6913,20.6164,20.6913,226700.0
2013-04-04 12:25:00,27.61,27.62,27.59,27.61,157200.0,20.6913,20.6988,20.6763,20.6913,157200.0
2013-04-04 12:30:00,27.6,27.61,27.6,27.61,58300.0,20.6838,20.6913,20.6838,20.6913,58300.0
2013-04-04 12:35:00,27.6,27.61,27.6,27.61,149700.0,20.6838,20.6913,20.6838,20.6913,149700.0
2013-04-04 12:40:00,27.6,27.61,27.6,27.6,52400.0,20.6838,20.6913,20.6838,20.6838,52400.0
2013-04-04 12:45:00,27.6,27.62,27.6,27.61,71400.0,20.6838,20.6988,20.6838,20.6913,71400.0
2013-04-04 12:50:00,27.61,27.62,27.59,27.6,112300.0,20.6913,20.6988,20.6763,20.6838,112300.0
2013-04-04 12:55:00,27.6,27.62,27.6,27.62,74900.0,20.6838,20.6988,20.6838,20.6988,74900.0
2013-04-04 13:00:00,27.62,27.62,27.6,27.61,52800.0,20.6988,20.6988,20.6838,20.6913,52800.0
2013-04-04 13:05:00,27.61,27.61,27.6,27.6,61200.0,20.6913,20.6913,20.6838,20.6838,61200.0
2013-04-04 13:10:00,27.6,27.61,27.59,27.6,111600.0,20.6838,20.6913,20.6763,20.6838,111600.0
2013-04-04 13:15:00,27.6,27.61,27.59,27.61,110800.0,20.6838,20.6913,20.6763,20.6913,110800.0
2013-04-04 13:20:00,27.6,27.61,27.6,27.61,63400.0,20.6838,20.6913,20.6838,20.6913,63400.0
2013-04-04 13:25:00,27.61,27.61,27.6,27.61,31300.0,20.6913,20.6913,20.6838,20.6913,31300.0
2013-04-04 13:30:00,27.6,27.61,27.6,27.6,38500.0,20.6838,20.6913,20.6838,20.6838,38500.0
2013-04-04 13:35:00,27.6,27.61,27.6,27.61,19900.0,20.6838,20.6913,20.6838,20.6913,19900.0
2013-04-04 13:40:00,27.6,27.68,27.6,27.68,132100.0,20.6838,20.7438,20.6838,20.7438,132100.0
2013-04-04 13:45:00,27.68,27.7,27.67,27.69,68600.0,20.7438,20.7588,20.7363,20.7513,68600.0
2013-04-04 13:50:00,27.69,27.72,27.69,27.71,38600.0,20.7513,20.7738,20.7513,20.7663,38600.0
2013-04-04 13:55:00,27.72,27.73,27.69,27.72,108900.0,20.7738,20.7813,20.7513,20.7738,108900.0
2013-04-04 14:00:00,27.72,27.72,27.68,27.71,186600.0,20.7738,20.7738,20.7438,20.7663,186600.0
2013-04-04 14:05:00,27.72,27.72,27.69,27.7,67000.0,20.7738,20.7738,20.7513,20.7588,67000.0
2013-04-04 14:10:00,27.7,27.71,27.68,27.71,114200.0,20.7588,20.7663,20.7438,20.7663,114200.0
2013-04-04 14:15:00,27.71,27.72,27.7,27.72,50300.0,20.7663,20.7738,20.7588,20.7738,50300.0
2013-04-04 14:20:00,27.71,27.73,27.69,27.73,128800.0,20.7663,20.7813,20.7513,20.7813,128800.0
2013-04-04 14:25:00,27.73,27.73,27.7,27.7,48600.0,20.7813,20.7813,20.7588,20.7588,48600.0
2013-04-04 14:30:00,27.71,27.71,27.7,27.7,21800.0,20.7663,20.7663,20.7588,20.7588,21800.0
2013-04-04 14:35:00,27.7,27.71,27.68,27.69,59100.0,20.7588,20.7663,20.7438,20.7513,59100.0
2013-04-04 14:40:00,27.69,27.72,27.68,27.72,54100.0,20.7513,20.7738,20.7438,20.7738,54100.0
2013-04-04 14:45:00,27.72,27.72,27.71,27.72,11800.0,20.7738,20.7738,20.7663,20.7738,11800.0
2013-04-04 14:50:00,27.72,27.72,27.69,27.7,79800.0,20.7738,20.7738,20.7513,20.7588,79800.0
2013-04-04 14:55:00,27.7,27.71,27.69,27.7,32000.0,20.7588,20.7663,20.7513,20.7588,32000.0
2013-04-04 15:00:00,27.7,27.71,27.7,27.71,52700.0,20.7588,20.7663,20.7588,20.7663,52700.0
2013-04-04 15:05:00,27.72,27.73,27.7,27.7,57900.0,20.7738,20.7813,20.7588,20.7588,57900.0
2013-04-04 15:10:00,27.7,27.72,27.7,27.7,58600.0,20.7588,20.7738,20.7588,20.7588,58600.0
2013-04-04 15:15:00,27.7,27.72,27.7,27.72,483500.0,20.7588,20.7738,20.7588,20.7738,483500.0
2013-04-04 15:20:00,27.71,27.73,27.71,27.72,117900.0,20.7663,20.7813,20.7663,20.7738,117900.0
2013-04-04 15:25:00,27.71,27.75,27.71,27.71,227800.0,20.7663,20.7962,20.7663,20.7663,227800.0
2013-04-04 15:30:00,27.72,27.73,27.71,27.72,149000.0,20.7738,20.7813,20.7663,20.7738,149000.0
2013-04-04 15:35:00,27.72,27.73,27.71,27.72,151400.0,20.7738,20.7813,20.7663,20.7738,151400.0
2013-04-04 15:40:00,27.72,27.73,27.7,27.7,94800.0,20.7738,20.7813,20.7588,20.7588,94800.0
2013-04-04 15:45:00,27.7,27.71,27.7,27.71,162300.0,20.7588,20.7663,20.7588,20.7663,162300.0
2013-04-04 15:50:00,27.7,27.74,27.7,27.72,211000.0,20.7588,20.7888,20.7588,20.7738,211000.0
2013-04-04 15:55:00,27.72,27.76,27.7,27.74,433400.0,20.7738,20.8037,20.7588,20.7888,433400.0
2013-04-05 09:30:00,27.38,27.41,27.11,27.18,1279400.0,20.519,20.5414,20.3166,20.3691,1279400.0
2013-04-05 09:35:00,27.18,27.29,27.15,27.24,356100.0,20.3691,20.4515,20.3466,20.414,356100.0
2013-04-05 09:40:00,27.24,27.3,27.24,27.25,258400.0,20.414,20.459,20.414,20.4215,258400.0
2013-04-05 09:45:00,27.25,27.3,27.24,27.27,347100.0,20.4215,20.459,20.414,20.4365,347100.0
2013-04-05 09:50:00,27.26,27.3,27.25,27.27,281700.0,20.429,20.459,20.4215,20.4365,281700.0
2013-04-05 09:55:00,27.26,27.28,27.24,27.26,244100.0,20.429,20.444,20.414,20.429,244100.0
2013-04-05 10:00:00,27.25,27.28,27.24,27.27,467900.0,20.4215,20.444,20.414,20.4365,467900.0
2013-04-05 10:05:00,27.26,27.3,27.25,27.3,225300.0,20.429,20.459,20.4215,20.459,225300.0
2013-04-05 10:10:00,27.3,27.38,27.29,27.37,194200.0,20.459,20.519,20.4515,20.5115,194200.0
2013-04-05 10:15:00,27.36,27.39,27.34,27.36,111000.0,20.504,20.5265,20.489,20.504,111000.0
2013-04-05 10:20:00,27.36,27.39,27.36,27.38,137900.0,20.504,20.5265,20.504,20.519,137900.0
2013-04-05 10:25:00,27.39,27.46,27.32,27.39,501700.0,20.5265,20.5789,20.474,20.5265,501700.0
2013-04-05 10:30:00,27.39,27.43,27.35,27.35,175400.0,20.5265,20.5564,20.4965,20.4965,175400.0
2013-04-05 10:35:00,27.35,27.36,27.34,27.36,60200.0,20.4965,20.504,20.489,20.504,60200.0
2013-04-05 10:40:00,27.36,27.37,27.33,27.35,210400.0,20.504,20.5115,20.4815,20.4965,210400.0
2013-04-05 10:45:00,27.36,27.4,27.35,27.37,91900.0,20.504,20.534,20.4965,20.5115,91900.0
2013-04-05 10:50:00,27.37,27.4,27.34,27.35,156800.0,20.5115,20.534,20.489,20.4965,156800.0
2013-04-05 10:55:00,27.34,27.35,27.29,27.32,183300.0,20.489,20.4965,20.4515,20.474,183300.0
2013-04-05 11:00:00,27.33,27.4,27.32,27.4,76600.0,20.4815,20.534,20.474,20.534,76600.0
2013-04-05 11:05:00,27.4,27.41,27.35,27.38,160000.0,20.534,20.5414,20.4965,20.519,160000.0
2013-04-05 11:10:00,27.39,27.49,27.38,27.49,153200.0,20.5265,20.6014,20.519,20.6014,153200.0
2013-04-05 11:15:00,27.49,27.54,27.49,27.53,123200.0,20.6014,20.6389,20.6014,20.6314,123200.0
2013-04-05 11:20:00,27.54,27.55,27.5,27.53,91300.0,20.6389,20.6464,20.6089,20.6314,91300.0
2013-04-05 11:25:00,27.53,27.54,27.51,27.51,62400.0,20.6314,20.6389,20.6164,20.6164,62400.0
2013-04-05 11:30:00,27.51,27.52,27.49,27.51,91800.0,20.6164,20.6239,20.6014,20.6164,91800.0
2013-04-05 11:35:00,27.5,27.51,27.48,27.5,101400.0,20.6089,20.6164,20.5939,20.6089,101400.0
2013-04-05 11:40:00,27.5,27.53,27.5,27.53,37100.0,20.6089,20.6314,20.6089,20.6314,37100.0
2013-04-05 11:45:00,27.53,27.53,27.5,27.5,36400.0,20.6314,20.6314,20.6089,20.6089,36400.0
2013-04-05 11:50:00,27.51,27.51,27.49,27.5,46500.0,20.6164,20.6164,20.6014,20.6089,46500.0
2013-04-05 11:55:00,27.5,27.53,27.49,27.5,139700.0,20.6089,20.6314,20.6014,20.6089,139700.0
2013-04-05 12:00:00,27.49,27.51,27.49,27.5,199200.0,20.6014,20.6164,20.6014,20.6089,199200.0
2013-04-05 12:05:00,27.5,27.55,27.49,27.54,87500.0,20.6089,20.6464,20.6014,20.6389,87500.0
2013-04-05 12:10:00,27.55,27.55,27.5,27.5,56200.0,20.6464,20.6464,20.6089,20.6089,56200.0
2013-04-05 12:15:00,27.5,27.5,27.49,27.49,20000.0,20.6089,20.6089,20.6014,20.6014,20000.0
2013-04-05 12:20:00,27.5,27.52,27.49,27.5,61200.0,20.6089,20.6239,20.6014,20.6089,61200.0
2013-04-05 12:25:00,27.5,27.5,27.49,27.49,114000.0,20.6089,20.6089,20.6014,20.6014,114000.0
2013-04-05 12:30:00,27.5,27.52,27.49,27.51,50700.0,20.6089,20.6239,20.6014,20.6164,50700.0
2013-04-05 12:35:00,27.51,27.52,27.49,27.49,44000.0,20.6164,20.6239,20.6014,20.6014,44000.0
2013-04-05 12:40:00,27.49,27.5,27.48,27.48,36900.0,20.6014,20.6089,20.5939,20.5939,36900.0
2013-04-05 12:45:00,27.48,27.54,27.48,27.51,69600.0,20.5939,20.6389,20.5939,20.6164,69600.0
2013-04-05 12:50:00,27.5,27.51,27.47,27.48,55000.0,20.6089,20.6164,20.5864,20.5939,55000.0
2013-04-05 12:55:00,27.48,27.49,27.47,27.47,105700.0,20.5939,20.6014,20.5864,20.5864,105700.0
2013-04-05 13:00:00,27.47,27.48,27.45,27.46,85100.0,20.5864,20.5939,20.5714,20.5789,85100.0
2013-04-05 13:05:00,27.46,27.49,27.45,27.47,53700.0,20.5789,20.6014,20.5714,20.5864,53700.0
2013-04-05 13:10:00,27.47,27.48,27.45,27.46,38000.0,20.5864,20.5939,20.5714,20.5789,38000.0
2013-04-05 13:15:00,27.45,27.48,27.45,27.46,63900.0,20.5714,20.5939,20.5714,20.5789,63900.0
2013-04-05 13:20:00,27.46,27.47,27.44,27.44,63400.0,20.5789,20.5864,20.5639,20.5639,63400.0
2013-04-05 13:25:00,27.45,27.48,27.44,27.44,86600.0,20.5714,20.5939,20.5639,20.5639,86600.0
2013-04-05 13:30:00,27.45,27.48,27.45,27.45,39700.0,20.5714,20.5939,20.5714,20.5714,39700.0
2013-04-05 13:35:00,27.44,27.47,27.44,27.46,88700.0,20.5639,20.5864,20.5639,20.5789,88700.0
2013-04-05 13:40:00,27.47,27.47,27.44,27.46,201000.0,20.5864,20.5864,20.5639,20.5789,201000.0
2013-04-05 13:45:00,27.46,27.47,27.42,27.43,74800.0,20.5789,20.5864,20.5489,20.5564,74800.0
2013-04-05 13:50:00,27.43,27.46,27.42,27.43,58200.0,20.5564,20.5789,20.5489,20.5564,58200.0
2013-04-05 13:55:00,27.42,27.43,27.41,27.41,84500.0,20.5489,20.5564,20.5414,20.5414,84500.0
2013-04-05 14:00:00,27.42,27.44,27.41,27.42,69300.0,20.5489,20.5639,20.5414,20.5489,69300.0
2013-04-05 14:05:00,27.42,27.45,27.41,27.44,49100.0,20.5489,20.5714,20.5414,20.5639,49100.0
2013-04-05 14:10:00,27.44,27.44,27.41,27.42,78400.0,20.5639,20.5639,20.5414,20.5489,78400.0
2013-04-05 14:15:00,27.42,27.43,27.42,27.42,21900.0,20.5489,20.5564,20.5489,20.5489,21900.0
2013-04-05 14:20:00,27.43,27.43,27.42,27.42,18200.0,20.5564,20.5564,20.5489,20.5489,18200.0
2013-04-05 14:25:00,27.42,27.49,27.42,27.49,80500.0,20.5489,20.6014,20.5489,20.6014,80500.0
2013-04-05 14:30:00,27.48,27.5,27.47,27.49,39600.0,20.5939,20.6089,20.5864,20.6014,39600.0
2013-04-05 14:35:00,27.5,27.5,27.43,27.45,294400.0,20.6089,20.6089,20.5564,20.5714,294400.0
2013-04-05 14:40:00,27.44,27.47,27.44,27.44,60600.0,20.5639,20.5864,20.5639,20.5639,60600.0
2013-04-05 14:45:00,27.45,27.46,27.43,27.45,61700.0,20.5714,20.5789,20.5564,20.5714,61700.0
2013-04-05 14:50:00,27.45,27.45,27.42,27.44,48200.0,20.5714,20.5714,20.5489,20.5639,48200.0
2013-04-05 14:55:00,27.44,27.47,27.43,27.47,28300.0,20.5639,20.5864,20.5564,20.5864,28300.0
2013-04-05 15:00:00,27.47,27.47,27.42,27.44,54800.0,20.5864,20.5864,20.5489,20.5639,54800.0
2013-04-05 15:05:00,27.44,27.46,27.43,27.45,95300.0,20.5639,20.5789,20.5564,20.5714,95300.0
2013-04-05 15:10:00,27.45,27.46,27.44,27.44,66100.0,20.5714,20.5789,20.5639,20.5639,66100.0
2013-04-05 15:15:00,27.45,27.47,27.44,27.44,91500.0,20.5714,20.5864,20.5639,20.5639,91500.0
2013-04-05 15:20:00,27.44,27.44,27.42,27.43,120900.0,20.5639,20.5639,20.5489,20.5564,120900.0
2013-04-05 15:25:00,27.44,27.45,27.43,27.44,84900.0,20.5639,20.5714,20.5564,20.5639,84900.0
2013-04-05 15:30:00,27.44,27.46,27.42,27.44,146100.0,20.5639,20.5789,20.5489,20.5639,146100.0
2013-04-05 15:35:00,27.45,27.51,27.44,27.5,86000.0,20.5714,20.6164,20.5639,20.6089,86000.0
2013-04-05 15:40:00,27.51,27.51,27.44,27.45,136400.0,20.6164,20.6164,20.5639,20.5714,136400.0
2013-04-05 15:45:00,27.44,27.51,27.44,27.49,206600.0,20.5639,20.6164,20.5639,20.6014,206600.0
2013-04-05 15:50:00,27.49,27.56,27.49,27.53,311400.0,20.6014,20.6539,20.6014,20.6314,311400.0
2013-04-05 15:55:00,27.54,27.54,27.5,27.52,635800.0,20.6389,20.6389,20.6089,20.6239,635800.0
2013-04-08 09:30:00,27.5,27.64,27.4,27.53,173100.0,20.6089,20.7138,20.534,20.6314,173100.0
2013-04-08 09:35:00,27.53,27.53,27.47,27.5,342900.0,20.6314,20.6314,20.5864,20.6089,342900.0
2013-04-08 09:40:00,27.51,27.52,27.48,27.49,87400.0,20.6164,20.6239,20.5939,20.6014,87400.0
2013-04-08 09:45:00,27.48,27.52,27.48,27.5,257200.0,20.5939,20.6239,20.5939,20.6089,257200.0
2013-04-08 09:50:00,27.5,27.51,27.49,27.5,274500.0,20.6089,20.6164,20.6014,20.6089,274500.0
2013-04-08 09:55:00,27.5,27.52,27.49,27.5,117300.0,20.6089,20.6239,20.6014,20.6089,117300.0
2013-04-08 10:00:00,27.5,27.51,27.44,27.48,465800.0,20.6089,20.6164,20.5639,20.5939,465800.0
2013-04-08 10:05:00,27.49,27.51,27.47,27.51,83300.0,20.6014,20.6164,20.5864,20.6164,83300.0
2013-04-08 10:10:00,27.51,27.52,27.47,27.49,167800.0,20.6164,20.6239,20.5864,20.6014,167800.0
2013-04-08 10:15:00,27.49,27.49,27.45,27.46,79600.0,20.6014,20.6014,20.5714,20.5789,79600.0
2013-04-08 10:20:00,27.45,27.47,27.44,27.45,162100.0,20.5714,20.5864,20.5639,20.5714,162100.0
2013-04-08 10:25:00,27.46,27.46,27.45,27.46,69900.0,20.5789,20.5789,20.5714,20.5789,69900.0
2013-04-08 10:30:00,27.46,27.47,27.42,27.45,135200.0,20.5789,20.5864,20.5489,20.5714,135200.0
2013-04-08 10:35:00,27.45,27.46,27.44,27.46,42900.0,20.5714,20.5789,20.5639,20.5789,42900.0
2013-04-08 10:40:00,27.46,27.46,27.44,27.45,182200.0,20.5789,20.5789,20.5639,20.5714,182200.0
2013-04-08 10:45:00,27.44,27.54,27.44,27.52,136800.0,20.5639,20.6389,20.5639,20.6239,136800.0
2013-04-08 10:50:00,27.51,27.52,27.49,27.5,82000.0,20.6164,20.6239,20.6014,20.6089,82000.0
2013-04-08 10:55:00,27.5,27.51,27.49,27.51,76400.0,20.6089,20.6164,20.6014,20.6164,76400.0
2013-04-08 11:00:00,27.5,27.52,27.49,27.5,338000.0,20.6089,20.6239,20.6014,20.6089,338000.0
2013-04-08 11:05:00,27.51,27.51,27.5,27.51,37300.0,20.6164,20.6164,20.6089,20.6164,37300.0
2013-04-08 11:10:00,27.5,27.51,27.5,27.51,40900.0,20.6089,20.6164,20.6089,20.6164,40900.0
2013-04-08 11:15:00,27.51,27.53,27.5,27.51,228200.0,20.6164,20.6314,20.6089,20.6164,228200.0
2013-04-08 11:20:00,27.5,27.53,27.5,27.52,101000.0,20.6089,20.6314,20.6089,20.6239,101000.0
2013-04-08 11:25:00,27.52,27.54,27.51,27.54,98200.0,20.6239,20.6389,20.6164,20.6389,98200.0
2013-04-08 11:30:00,27.54,27.55,27.52,27.54,118000.0,20.6389,20.6464,20.6239,20.6389,118000.0
2013-04-08 11:35:00,27.53,27.55,27.53,27.55,54600.0,20.6314,20.6464,20.6314,20.6464,54600.0
2013-04-08 11:40:00,27.55,27.57,27.54,27.56,71100.0,20.6464,20.6614,20.6389,20.6539,71100.0
2013-04-08 11:45:00,27.56,27.57,27.53,27.55,105500.0,20.6539,20.6614,20.6314,20.6464,105500.0
2013-04-08 11:50:00,27.55,27.56,27.51,27.52,75500.0,20.6464,20.6539,20.6164,20.6239,75500.0
2013-04-08 11:55:00,27.51,27.53,27.49,27.5,259800.0,20.6164,20.6314,20.6014,20.6089,259800.0
2013-04-08 12:00:00,27.5,27.52,27.5,27.52,156100.0,20.6089,20.6239,20.6089,20.6239,156100.0
2013-04-08 12:05:00,27.52,27.52,27.5,27.51,50900.0,20.6239,20.6239,20.6089,20.6164,50900.0
2013-04-08 12:10:00,27.5,27.53,27.5,27.51,114500.0,20.6089,20.6314,20.6089,20.6164,114500.0
2013-04-08 12:15:00,27.51,27.51,27.5,27.5,23200.0,20.6164,20.6164,20.6089,20.6089,23200.0
2013-04-08 12:20:00,27.51,27.51,27.49,27.5,101700.0,20.6164,20.6164,20.6014,20.6089,101700.0
2013-04-08 12:25:00,27.49,27.51,27.49,27.5,91700.0,20.6014,20.6164,20.6014,20.6089,91700.0
2013-04-08 12:30:00,27.5,27.51,27.5,27.5,28400.0,20.6089,20.6164,20.6089,20.6089,28400.0
2013-04-08 12:35:00,27.51,27.51,27.5,27.5,28800.0,20.6164,20.6164,20.6089,20.6089,28800.0
2013-04-08 12:40:00,27.5,27.51,27.5,27.51,113500.0,20.6089,20.6164,20.6089,20.6164,113500.0
2013-04-08 12:45:00,27.51,27.51,27.5,27.5,39400.0,20.6164,20.6164,20.6089,20.6089,39400.0
2013-04-08 12:50:00,27.5,27.52,27.5,27.52,101600.0,20.6089,20.6239,20.6089,20.6239,101600.0
2013-04-08 12:55:00,27.51,27.52,27.5,27.5,68900.0,20.6164,20.6239,20.6089,20.6089,68900.0
2013-04-08 13:00:00,27.5,27.51,27.5,27.5,55600.0,20.6089,20.6164,20.6089,20.6089,55600.0
2013-04-08 13:05:00,27.5,27.51,27.49,27.49,71800.0,20.6089,20.6164,20.6014,20.6014,71800.0
2013-04-08 13:10:00,27.49,27.51,27.49,27.49,83100.0,20.6014,20.6164,20.6014,20.6014,83100.0
2013-04-08 13:15:00,27.5,27.5,27.49,27.5,43100.0,20.6089,20.6089,20.6014,20.6089,43100.0
2013-04-08 13:20:00,27.5,27.5,27.49,27.5,10300.0,20.6089,20.6089,20.6014,20.6089,10300.0
2013-04-08 13:25:00,27.5,27.51,27.48,27.5,138800.0,20.6089,20.6164,20.5939,20.6089,138800.0
2013-04-08 13:30:00,27.49,27.5,27.48,27.49,92500.0,20.6014,20.6089,20.5939,20.6014,92500.0
2013-04-08 13:35:00,27.48,27.5,27.48,27.49,87000.0,20.5939,20.6089,20.5939,20.6014,87000.0
2013-04-08 13:40:00,27.5,27.51,27.49,27.5,123900.0,20.6089,20.6164,20.6014,20.6089,123900.0
2013-04-08 13:45:00,27.49,27.51,27.49,27.49,180000.0,20.6014,20.6164,20.6014,20.6014,180000.0
2013-04-08 13:50:00,27.49,27.51,27.49,27.5,193900.0,20.6014,20.6164,20.6014,20.6089,193900.0
2013-04-08 13:55:00,27.49,27.51,27.49,27.49,111600.0,20.6014,20.6164,20.6014,20.6014,111600.0
2013-04-08 14:00:00,27.5,27.5,27.48,27.48,119700.0,20.6089,20.6089,20.5939,20.5939,119700.0
2013-04-08 14:05:00,27.49,27.49,27.47,27.47,89000.0,20.6014,20.6014,20.5864,20.5864,89000.0
2013-04-08 14:10:00,27.48,27.48,27.47,27.48,55000.0,20.5939,20.5939,20.5864,20.5939,55000.0
2013-04-08 14:15:00,27.48,27.48,27.46,27.48,199300.0,20.5939,20.5939,20.5789,20.5939,199300.0
2013-04-08 14:20:00,27.48,27.48,27.47,27.48,55200.0,20.5939,20.5939,20.5864,20.5939,55200.0
2013-04-08 14:25:00,27.48,27.48,27.47,27.48,32400.0,20.5939,20.5939,20.5864,20.5939,32400.0
2013-04-08 14:30:00,27.48,27.49,27.47,27.48,87500.0,20.5939,20.6014,20.5864,20.5939,87500.0
2013-04-08 14:35:00,27.49,27.49,27.47,27.49,540800.0,20.6014,20.6014,20.5864,20.6014,540800.0
2013-04-08 14:40:00,27.49,27.49,27.48,27.48,75800.0,20.6014,20.6014,20.5939,20.5939,75800.0
2013-04-08 14:45:00,27.48,27.49,27.46,27.46,477500.0,20.5939,20.6014,20.5789,20.5789,477500.0
2013-04-08 14:50:00,27.46,27.48,27.46,27.47,216000.0,20.5789,20.5939,20.5789,20.5864,216000.0
2013-04-08 14:55:00,27.48,27.49,27.47,27.48,74600.0,20.5939,20.6014,20.5864,20.5939,74600.0
2013-04-08 15:00:00,27.47,27.49,27.47,27.49,58900.0,20.5864,20.6014,20.5864,20.6014,58900.0
2013-04-08 15:05:00,27.48,27.5,27.48,27.49,208200.0,20.5939,20.6089,20.5939,20.6014,208200.0
2013-04-08 15:10:00,27.48,27.49,27.48,27.49,27400.0,20.5939,20.6014,20.5939,20.6014,27400.0
2013-04-08 15:15:00,27.48,27.53,27.47,27.53,209600.0,20.5939,20.6314,20.5864,20.6314,209600.0
2013-04-08 15:20:00,27.53,27.53,27.5,27.51,227000.0,20.6314,20.6314,20.6089,20.6164,227000.0
2013-04-08 15:25:00,27.51,27.51,27.5,27.51,55600.0,20.6164,20.6164,20.6089,20.6164,55600.0
2013-04-08 15:30:00,27.5,27.55,27.5,27.54,111100.0,20.6089,20.6464,20.6089,20.6389,111100.0
2013-04-08 15:35:00,27.54,27.57,27.53,27.55,226300.0,20.6389,20.6614,20.6314,20.6464,226300.0
2013-04-08 15:40:00,27.55,27.58,27.53,27.56,204000.0,20.6464,20.6688,20.6314,20.6539,204000.0
2013-04-08 15:45:00,27.56,27.56,27.51,27.55,201000.0,20.6539,20.6539,20.6164,20.6464,201000.0
2013-04-08 15:50:00,27.56,27.6,27.52,27.57,342000.0,20.6539,20.6838,20.6239,20.6614,342000.0
2013-04-08 15:55:00,27.57,27.6,27.55,27.6,603900.0,20.6614,20.6838,20.6464,20.6838,603900.0
2013-04-09 09:30:00,27.7,27.78,27.56,27.6,209900.0,20.7588,20.8187,20.6539,20.6838,209900.0
2013-04-09 09:35:00,27.6,27.7,27.58,27.6,312200.0,20.6838,20.7588,20.6688,20.6838,312200.0
2013-04-09 09:40:00,27.6,27.65,27.59,27.62,184700.0,20.6838,20.7213,20.6763,20.6988,184700.0
2013-04-09 09:45:00,27.63,27.64,27.6,27.6,280800.0,20.7063,20.7138,20.6838,20.6838,280800.0
2013-04-09 09:50:00,27.61,27.61,27.58,27.59,168400.0,20.6913,20.6913,20.6688,20.6763,168400.0
2013-04-09 09:55:00,27.59,27.61,27.58,27.61,104300.0,20.6763,20.6913,20.6688,20.6913,104300.0
2013-04-09 10:00:00,27.61,27.62,27.58,27.61,82600.0,20.6913,20.6988,20.6688,20.6913,82600.0
2013-04-09 10:05:00,27.61,27.64,27.59,27.61,128100.0,20.6913,20.7138,20.6763,20.6913,128100.0
2013-04-09 10:10:00,27.61,27.67,27.6,27.61,89700.0,20.6913,20.7363,20.6838,20.6913,89700.0
2013-04-09 10:15:00,27.62,27.65,27.61,27.64,75000.0,20.6988,20.7213,20.6913,20.7138,75000.0
2013-04-09 10:20:00,27.64,27.72,27.63,27.7,69800.0,20.7138,20.7738,20.7063,20.7588,69800.0
2013-04-09 10:25:00,27.7,27.71,27.67,27.7,67300.0,20.7588,20.7663,20.7363,20.7588,67300.0
2013-04-09 10:30:00,27.7,27.71,27.68,27.7,115200.0,20.7588,20.7663,20.7438,20.7588,115200.0
2013-04-09 10:35:00,27.7,27.71,27.67,27.67,59000.0,20.7588,20.7663,20.7363,20.7363,59000.0
2013-04-09 10:40:00,27.67,27.68,27.6,27.61,109100.0,20.7363,20.7438,20.6838,20.6913,109100.0
2013-04-09 10:45:00,27.61,27.62,27.59,27.59,108200.0,20.6913,20.6988,20.6763,20.6763,108200.0
2013-04-09 10:50:00,27.59,27.61,27.58,27.6,95100.0,20.6763,20.6913,20.6688,20.6838,95100.0
2013-04-09 10:55:00,27.6,27.61,27.59,27.59,85900.0,20.6838,20.6913,20.6763,20.6763,85900.0
2013-04-09 11:00:00,27.59,27.61,27.59,27.6,115900.0,20.6763,20.6913,20.6763,20.6838,115900.0
2013-04-09 11:05:00,27.6,27.63,27.59,27.61,113800.0,20.6838,20.7063,20.6763,20.6913,113800.0
2013-04-09 11:10:00,27.6,27.63,27.6,27.62,154100.0,20.6838,20.7063,20.6838,20.6988,154100.0
2013-04-09 11:15:00,27.62,27.64,27.61,27.61,71600.0,20.6988,20.7138,20.6913,20.6913,71600.0
2013-04-09 11:20:00,27.61,27.64,27.61,27.62,128900.0,20.6913,20.7138,20.6913,20.6988,128900.0
2013-04-09 11:25:00,27.62,27.66,27.61,27.65,137700.0,20.6988,20.7288,20.6913,20.7213,137700.0
2013-04-09 11:30:00,27.65,27.66,27.63,27.66,40700.0,20.7213,20.7288,20.7063,20.7288,40700.0
2013-04-09 11:35:00,27.65,27.66,27.63,27.63,46900.0,20.7213,20.7288,20.7063,20.7063,46900.0
2013-04-09 11:40:00,27.64,27.67,27.63,27.65,56000.0,20.7138,20.7363,20.7063,20.7213,56000.0
2013-04-09 11:45:00,27.65,27.67,27.62,27.62,41600.0,20.7213,20.7363,20.6988,20.6988,41600.0
2013-04-09 11:50:00,27.62,27.64,27.61,27.61,44100.0,20.6988,20.7138,20.6913,20.6913,44100.0
2013-04-09 11:55:00,27.61,27.64,27.61,27.64,45100.0,20.6913,20.7138,20.6913,20.7138,45100.0
2013-04-09 12:00:00,27.64,27.64,27.61,27.63,26800.0,20.7138,20.7138,20.6913,20.7063,26800.0
2013-04-09 12:05:00,27.64,27.64,27.62,27.64,20400.0,20.7138,20.7138,20.6988,20.7138,20400.0
2013-04-09 12:10:00,27.63,27.66,27.63,27.66,19500.0,20.7063,20.7288,20.7063,20.7288,19500.0
2013-04-09 12:15:00,27.66,27.66,27.63,27.64,60700.0,20.7288,20.7288,20.7063,20.7138,60700.0
2013-04-09 12:20:00,27.63,27.65,27.63,27.64,78800.0,20.7063,20.7213,20.7063,20.7138,78800.0
2013-04-09 12:25:00,27.64,27.7,27.63,27.69,158400.0,20.7138,20.7588,20.7063,20.7513,158400.0
2013-04-09 12:30:00,27.69,27.75,27.69,27.7,175900.0,20.7513,20.7962,20.7513,20.7588,175900.0
2013-04-09 12:35:00,27.71,27.73,27.71,27.73,46500.0,20.7663,20.7813,20.7663,20.7813,46500.0
2013-04-09 12:40:00,27.73,27.73,27.7,27.71,44200.0,20.7813,20.7813,20.7588,20.7663,44200.0
2013-04-09 12:45:00,27.71,27.72,27.7,27.7,26600.0,20.7663,20.7738,20.7588,20.7588,26600.0
2013-04-09 12:50:00,27.71,27.71,27.69,27.71,17000.0,20.7663,20.7663,20.7513,20.7663,17000.0
2013-04-09 12:55:00,27.71,27.71,27.67,27.68,50400.0,20.7663,20.7663,20.7363,20.7438,50400.0
2013-04-09 13:00:00,27.67,27.69,27.63,27.65,154900.0,20.7363,20.7513,20.7063,20.7213,154900.0
2013-04-09 13:05:00,27.64,27.65,27.62,27.64,298600.0,20.7138,20.7213,20.6988,20.7138,298600.0
2013-04-09 13:10:00,27.64,27.66,27.63,27.64,374600.0,20.7138,20.7288,20.7063,20.7138,374600.0
2013-04-09 13:15:00,27.64,27.66,27.63,27.63,130900.0,20.7138,20.7288,20.7063,20.7063,130900.0
2013-04-09 13:20:00,27.64,27.64,27.63,27.63,38400.0,20.7138,20.7138,20.7063,20.7063,38400.0
2013-04-09 13:25:00,27.63,27.64,27.62,27.63,207500.0,20.7063,20.7138,20.6988,20.7063,207500.0
2013-04-09 13:30:00,27.63,27.63,27.62,27.63,31600.0,20.7063,20.7063,20.6988,20.7063,31600.0
2013-04-09 13:35:00,27.62,27.63,27.61,27.62,56100.0,20.6988,20.7063,20.6913,20.6988,56100.0
2013-04-09 13:40:00,27.63,27.64,27.62,27.64,193700.0,20.7063,20.7138,20.6988,20.7138,193700.0
2013-04-09 13:45:00,27.63,27.64,27.62,27.62,51300.0,20.7063,20.7138,20.6988,20.6988,51300.0
2013-04-09 13:50:00,27.63,27.63,27.62,27.62,38800.0,20.7063,20.7063,20.6988,20.6988,38800.0
2013-04-09 13:55:00,27.63,27.64,27.62,27.63,438200.0,20.7063,20.7138,20.6988,20.7063,438200.0
2013-04-09 14:00:00,27.63,27.65,27.62,27.62,342400.0,20.7063,20.7213,20.6988,20.6988,342400.0
2013-04-09 14:05:00,27.62,27.64,27.62,27.63,73300.0,20.6988,20.7138,20.6988,20.7063,73300.0
2013-04-09 14:10:00,27.63,27.64,27.62,27.63,106100.0,20.7063,20.7138,20.6988,20.7063,106100.0
2013-04-09 14:15:00,27.63,27.64,27.62,27.64,34500.0,20.7063,20.7138,20.6988,20.7138,34500.0
2013-04-09 14:20:00,27.63,27.64,27.62,27.63,56300.0,20.7063,20.7138,20.6988,20.7063,56300.0
2013-04-09 14:25:00,27.64,27.64,27.61,27.62,109800.0,20.7138,20.7138,20.6913,20.6988,109800.0
2013-04-09 14:30:00,27.63,27.64,27.62,27.63,102100.0,20.7063,20.7138,20.6988,20.7063,102100.0
2013-04-09 14:35:00,27.64,27.64,27.6,27.6,250000.0,20.7138,20.7138,20.6838,20.6838,250000.0
2013-04-09 14:40:00,27.59,27.63,27.58,27.63,62500.0,20.6763,20.7063,20.6688,20.7063,62500.0
2013-04-09 14:45:00,27.62,27.65,27.62,27.64,89300.0,20.6988,20.7213,20.6988,20.7138,89300.0
2013-04-09 14:50:00,27.64,27.65,27.62,27.63,97700.0,20.7138,20.7213,20.6988,20.7063,97700.0
2013-04-09 14:55:00,27.63,27.64,27.62,27.63,107500.0,20.7063,20.7138,20.6988,20.7063,107500.0
2013-04-09 15:00:00,27.63,27.64,27.62,27.63,117700.0,20.7063,20.7138,20.6988,20.7063,117700.0
2013-04-09 15:05:00,27.63,27.64,27.59,27.59,149600.0,20.7063,20.7138,20.6763,20.6763,149600.0
2013-04-09 15:10:00,27.59,27.61,27.59,27.61,57800.0,20.6763,20.6913,20.6763,20.6913,57800.0
2013-04-09 15:15:00,27.6,27.61,27.6,27.61,20600.0,20.6838,20.6913,20.6838,20.6913,20600.0
2013-04-09 15:20:00,27.6,27.61,27.59,27.6,92100.0,20.6838,20.6913,20.6763,20.6838,92100.0
2013-04-09 15:25:00,27.59,27.6,27.58,27.58,132700.0,20.6763,20.6838,20.6688,20.6688,132700.0
2013-04-09 15:30:00,27.59,27.59,27.56,27.57,227700.0,20.6763,20.6763,20.6539,20.6614,227700.0
2013-04-09 15:35:00,27.57,27.58,27.55,27.55,124700.0,20.6614,20.6688,20.6464,20.6464,124700.0
2013-04-09 15:40:00,27.55,27.58,27.55,27.57,88500.0,20.6464,20.6688,20.6464,20.6614,88500.0
2013-04-09 15:45:00,27.57,27.57,27.54,27.55,159400.0,20.6614,20.6614,20.6389,20.6464,159400.0
2013-04-09 15:50:00,27.56,27.58,27.51,27.53,216200.0,20.6539,20.6688,20.6164,20.6314,216200.0
2013-04-09 15:55:00,27.53,27.54,27.5,27.54,488900.0,20.6314,20.6389,20.6089,20.6389,488900.0
2013-04-10 09:30:00,27.69,27.84,27.68,27.79,163700.0,20.7513,20.8637,20.7438,20.8262,163700.0
2013-04-10 09:35:00,27.79,27.91,27.78,27.89,122100.0,20.8262,20.9162,20.8187,20.9012,122100.0
2013-04-10 09:40:00,27.9,27.9,27.75,27.78,145700.0,20.9087,20.9087,20.7962,20.8187,145700.0
2013-04-10 09:45:00,27.8,27.87,27.78,27.85,138900.0,20.8337,20.8862,20.8187,20.8712,138900.0
2013-04-10 09:50:00,27.86,27.87,27.8,27.87,168800.0,20.8787,20.8862,20.8337,20.8862,168800.0
2013-04-10 09:55:00,27.86,27.87,27.84,27.84,178600.0,20.8787,20.8862,20.8637,20.8637,178600.0
2013-04-10 10:00:00,27.85,27.89,27.84,27.87,304400.0,20.8712,20.9012,20.8637,20.8862,304400.0
2013-04-10 10:05:00,27.87,27.88,27.85,27.85,148900.0,20.8862,20.8937,20.8712,20.8712,148900.0
2013-04-10 10:10:00,27.85,27.88,27.85,27.86,375100.0,20.8712,20.8937,20.8712,20.8787,375100.0
2013-04-10 10:15:00,27.86,27.87,27.85,27.86,153900.0,20.8787,20.8862,20.8712,20.8787,153900.0
2013-04-10 10:20:00,27.87,27.88,27.85,27.87,220300.0,20.8862,20.8937,20.8712,20.8862,220300.0
2013-04-10 10:25:00,27.87,27.94,27.86,27.93,134400.0,20.8862,20.9386,20.8787,20.9311,134400.0
2013-04-10 10:30:00,27.93,27.94,27.88,27.91,145600.0,20.9311,20.9386,20.8937,20.9162,145600.0
2013-04-10 10:35:00,27.91,27.92,27.89,27.92,158400.0,20.9162,20.9237,20.9012,20.9237,158400.0
2013-04-10 10:40:00,27.92,27.94,27.89,27.94,188600.0,20.9237,20.9386,20.9012,20.9386,188600.0
2013-04-10 10:45:00,27.94,27.94,27.9,27.91,187100.0,20.9386,20.9386,20.9087,20.9162,187100.0
2013-04-10 10:50:00,27.9,27.93,27.88,27.92,133100.0,20.9087,20.9311,20.8937,20.9237,133100.0
2013-04-10 10:55:00,27.92,28.0,27.92,27.98,151000.0,20.9237,20.9836,20.9237,20.9686,151000.0
2013-04-10 11:00:00,27.99,28.0,27.96,27.98,148600.0,20.9761,20.9836,20.9536,20.9686,148600.0
2013-04-10 11:05:00,27.98,28.0,27.96,28.0,84700.0,20.9686,20.9836,20.9536,20.9836,84700.0
2013-04-10 11:10:00,28.0,28.07,27.99,28.07,246300.0,20.9836,21.0361,20.9761,21.0361,246300.0
2013-04-10 11:15:00,28.07,28.13,28.07,28.12,186000.0,21.0361,21.081,21.0361,21.0735,186000.0
2013-04-10 11:20:00,28.13,28.16,28.1,28.16,86800.0,21.081,21.1035,21.0585,21.1035,86800.0
2013-04-10 11:25:00,28.16,28.17,28.13,28.17,80600.0,21.1035,21.111,21.081,21.111,80600.0
2013-04-10 11:30:00,28.17,28.19,28.14,28.16,80400.0,21.111,21.126,21.0885,21.1035,80400.0
2013-04-10 11:35:00,28.17,28.19,28.16,28.19,147900.0,21.111,21.126,21.1035,21.126,147900.0
2013-04-10 11:40:00,28.19,28.24,28.19,28.24,96700.0,21.126,21.1635,21.126,21.1635,96700.0
2013-04-10 11:45:00,28.24,28.29,28.24,28.25,204700.0,21.1635,21.2009,21.1635,21.171,204700.0
2013-04-10 11:50:00,28.25,28.26,28.21,28.25,151900.0,21.171,21.1785,21.141,21.171,151900.0
2013-04-10 11:55:00,28.25,28.25,28.23,28.25,56800.0,21.171,21.171,21.156,21.171,56800.0
2013-04-10 12:00:00,28.25,28.25,28.15,28.15,135200.0,21.171,21.171,21.096,21.096,135200.0
2013-04-10 12:05:00,28.15,28.16,28.13,28.13,123800.0,21.096,21.1035,21.081,21.081,123800.0
2013-04-10 12:10:00,28.14,28.18,28.13,28.16,101300.0,21.0885,21.1185,21.081,21.1035,101300.0
2013-04-10 12:15:00,28.17,28.2,28.16,28.17,95400.0,21.111,21.1335,21.1035,21.111,95400.0
2013-04-10 12:20:00,28.18,28.18,28.15,28.15,40200.0,21.1185,21.1185,21.096,21.096,40200.0
2013-04-10 12:25:00,28.15,28.16,28.11,28.11,80800.0,21.096,21.1035,21.066,21.066,80800.0
2013-04-10 12:30:00,28.11,28.12,28.09,28.11,134800.0,21.066,21.0735,21.0511,21.066,134800.0
2013-04-10 12:35:00,28.11,28.17,28.1,28.17,102300.0,21.066,21.111,21.0585,21.111,102300.0
2013-04-10 12:40:00,28.18,28.22,28.17,28.18,229800.0,21.1185,21.1485,21.111,21.1185,229800.0
2013-04-10 12:45:00,28.18,28.18,28.13,28.14,101500.0,21.1185,21.1185,21.081,21.0885,101500.0
2013-04-10 12:50:00,28.15,28.15,28.13,28.15,42100.0,21.096,21.096,21.081,21.096,42100.0
2013-04-10 12:55:00,28.15,28.17,28.14,28.15,50700.0,21.096,21.111,21.0885,21.096,50700.0
2013-04-10 13:00:00,28.15,28.17,28.13,28.14,685900.0,21.096,21.111,21.081,21.0885,685900.0
2013-04-10 13:05:00,28.14,28.14,28.1,28.11,108600.0,21.0885,21.0885,21.0585,21.066,108600.0
2013-04-10 13:10:00,28.1,28.11,28.06,28.09,103800.0,21.0585,21.066,21.0286,21.0511,103800.0
2013-04-10 13:15:00,28.09,28.11,28.09,28.09,60200.0,21.0511,21.066,21.0511,21.0511,60200.0
2013-04-10 13:20:00,28.09,28.1,28.09,28.1,52200.0,21.0511,21.0585,21.0511,21.0585,52200.0
2013-04-10 13:25:00,28.1,28.1,28.08,28.09,111700.0,21.0585,21.0585,21.0436,21.0511,111700.0
2013-04-10 13:30:00,28.09,28.09,28.05,28.06,175000.0,21.0511,21.0511,21.0211,21.0286,175000.0
2013-04-10 13:35:00,28.06,28.09,28.05,28.09,62700.0,21.0286,21.0511,21.0211,21.0511,62700.0
2013-04-10 13:40:00,28.09,28.17,28.09,28.17,58600.0,21.0511,21.111,21.0511,21.111,58600.0
2013-04-10 13:45:00,28.17,28.22,28.16,28.21,81800.0,21.111,21.1485,21.1035,21.141,81800.0
2013-04-10 13:50:00,28.22,28.22,28.17,28.21,119900.0,21.1485,21.1485,21.111,21.141,119900.0
2013-04-10 13:55:00,28.22,28.24,28.22,28.24,84300.0,21.1485,21.1635,21.1485,21.1635,84300.0
2013-04-10 14:00:00,28.23,28.27,28.22,28.25,174500.0,21.156,21.1859,21.1485,21.171,174500.0
2013-04-10 14:05:00,28.25,28.29,28.24,28.28,50000.0,21.171,21.2009,21.1635,21.1934,50000.0
2013-04-10 14:10:00,28.29,28.32,28.28,28.31,111300.0,21.2009,21.2234,21.1934,21.2159,111300.0
2013-04-10 14:15:00,28.31,28.37,28.29,28.35,192200.0,21.2159,21.2609,21.2009,21.2459,192200.0
2013-04-10 14:20:00,28.36,28.38,28.34,28.36,174700.0,21.2534,21.2684,21.2384,21.2534,174700.0
2013-04-10 14:25:00,28.35,28.37,28.34,28.36,228500.0,21.2459,21.2609,21.2384,21.2534,228500.0
2013-04-10 14:30:00,28.37,28.37,28.3,28.33,151100.0,21.2609,21.2609,21.2084,21.2309,151100.0
2013-04-10 14:35:00,28.32,28.37,28.31,28.35,97800.0,21.2234,21.2609,21.2159,21.2459,97800.0
2013-04-10 14:40:00,28.36,28.37,28.33,28.36,67100.0,21.2534,21.2609,21.2309,21.2534,67100.0
2013-04-10 14:45:00,28.36,28.4,28.35,28.35,165700.0,21.2534,21.2834,21.2459,21.2459,165700.0
2013-04-10 14:50:00,28.35,28.35,28.3,28.31,169500.0,21.2459,21.2459,21.2084,21.2159,169500.0
2013-04-10 14:55:00,28.32,28.32,28.3,28.32,59900.0,21.2234,21.2234,21.2084,21.2234,59900.0
2013-04-10 15:00:00,28.32,28.36,28.31,28.36,76500.0,21.2234,21.2534,21.2159,21.2534,76500.0
2013-04-10 15:05:00,28.35,28.37,28.34,28.36,104800.0,21.2459,21.2609,21.2384,21.2534,104800.0
2013-04-10 15:10:00,28.35,28.37,28.35,28.36,104100.0,21.2459,21.2609,21.2459,21.2534,104100.0
2013-04-10 15:15:00,28.36,28.38,28.35,28.35,113700.0,21.2534,21.2684,21.2459,21.2459,113700.0
2013-04-10 15:20:00,28.36,28.4,28.35,28.38,161700.0,21.2534,21.2834,21.2459,21.2684,161700.0
2013-04-10 15:25:00,28.39,28.39,28.34,28.37,289700.0,21.2759,21.2759,21.2384,21.2609,289700.0
2013-04-10 15:30:00,28.37,28.45,28.36,28.43,292500.0,21.2609,21.3208,21.2534,21.3059,292500.0
2013-04-10 15:35:00,28.44,28.5,28.43,28.49,273400.0,21.3133,21.3583,21.3059,21.3508,273400.0
2013-04-10 15:40:00,28.49,28.51,28.44,28.46,341900.0,21.3508,21.3658,21.3133,21.3283,341900.0
2013-04-10 15:45:00,28.45,28.47,28.43,28.45,291000.0,21.3208,21.3358,21.3059,21.3208,291000.0
2013-04-10 15:50:00,28.45,28.45,28.43,28.45,206000.0,21.3208,21.3208,21.3059,21.3208,206000.0
2013-04-10 15:55:00,28.44,28.45,28.36,28.37,755900.0,21.3133,21.3208,21.2534,21.2609,755900.0
2013-04-11 09:30:00,28.49,28.54,28.44,28.54,266400.0,21.3508,21.3883,21.3133,21.3883,266400.0
2013-04-11 09:35:00,28.54,28.75,28.54,28.73,468500.0,21.3883,21.5457,21.3883,21.5307,468500.0
2013-04-11 09:40:00,28.73,28.83,28.73,28.81,425800.0,21.5307,21.6056,21.5307,21.5906,425800.0
2013-04-11 09:45:00,28.82,28.83,28.77,28.8,416500.0,21.5981,21.6056,21.5607,21.5831,416500.0
2013-04-11 09:50:00,28.8,28.88,28.78,28.86,171200.0,21.5831,21.6431,21.5681,21.6281,171200.0
2013-04-11 09:55:00,28.87,28.87,28.85,28.87,106400.0,21.6356,21.6356,21.6206,21.6356,106400.0
2013-04-11 10:00:00,28.87,28.92,28.86,28.92,139100.0,21.6356,21.6731,21.6281,21.6731,139100.0
2013-04-11 10:05:00,28.92,28.92,28.9,28.91,303200.0,21.6731,21.6731,21.6581,21.6656,303200.0
2013-04-11 10:10:00,28.91,28.99,28.85,28.98,565500.0,21.6656,21.7255,21.6206,21.718,565500.0
2013-04-11 10:15:00,28.99,29.03,28.97,28.99,400500.0,21.7255,21.7555,21.7105,21.7255,400500.0
2013-04-11 10:20:00,29.0,29.01,28.97,28.99,234400.0,21.733,21.7405,21.7105,21.7255,234400.0
2013-04-11 10:25:00,28.99,29.16,28.99,29.13,653900.0,21.7255,21.8529,21.7255,21.8304,653900.0
2013-04-11 10:30:00,29.13,29.15,29.08,29.09,363000.0,21.8304,21.8454,21.793,21.8005,363000.0
2013-04-11 10:35:00,29.09,29.15,29.08,29.15,234000.0,21.8005,21.8454,21.793,21.8454,234000.0
2013-04-11 10:40:00,29.15,29.18,29.14,29.18,281500.0,21.8454,21.8679,21.8379,21.8679,281500.0
2013-04-11 10:45:00,29.18,29.25,29.18,29.23,357700.0,21.8679,21.9204,21.8679,21.9054,357700.0
2013-04-11 10:50:00,29.24,29.24,29.18,29.23,282600.0,21.9129,21.9129,21.8679,21.9054,282600.0
2013-04-11 10:55:00,29.23,29.26,29.21,29.26,310900.0,21.9054,21.9279,21.8904,21.9279,310900.0
2013-04-11 11:00:00,29.26,29.32,29.26,29.3,258100.0,21.9279,21.9728,21.9279,21.9578,258100.0
2013-04-11 11:05:00,29.29,29.3,29.26,29.3,260300.0,21.9503,21.9578,21.9279,21.9578,260300.0
2013-04-11 11:10:00,29.3,29.31,29.27,29.3,565700.0,21.9578,21.9653,21.9354,21.9578,565700.0
2013-04-11 11:15:00,29.3,29.32,29.25,29.28,396900.0,21.9578,21.9728,21.9204,21.9429,396900.0
2013-04-11 11:20:00,29.27,29.31,29.27,29.31,145400.0,21.9354,21.9653,21.9354,21.9653,145400.0
2013-04-11 11:25:00,29.31,29.35,29.22,29.23,544300.0,21.9653,21.9953,21.8979,21.9054,544300.0
2013-04-11 11:30:00,29.23,29.25,29.21,29.23,220500.0,21.9054,21.9204,21.8904,21.9054,220500.0
2013-04-11 11:35:00,29.22,29.23,29.2,29.23,141400.0,21.8979,21.9054,21.8829,21.9054,141400.0
2013-04-11 11:40:00,29.23,29.27,29.21,29.24,225600.0,21.9054,21.9354,21.8904,21.9129,225600.0
2013-04-11 11:45:00,29.24,29.25,29.22,29.24,164100.0,21.9129,21.9204,21.8979,21.9129,164100.0
2013-04-11 11:50:00,29.25,29.3,29.24,29.29,309700.0,21.9204,21.9578,21.9129,21.9503,309700.0
2013-04-11 11:55:00,29.29,29.3,29.27,29.27,138200.0,21.9503,21.9578,21.9354,21.9354,138200.0
2013-04-11 12:00:00,29.28,29.29,29.23,29.24,234600.0,21.9429,21.9503,21.9054,21.9129,234600.0
2013-04-11 12:05:00,29.24,29.3,29.2,29.27,425700.0,21.9129,21.9578,21.8829,21.9354,425700.0
2013-04-11 12:10:00,29.27,29.28,29.23,29.26,381400.0,21.9354,21.9429,21.9054,21.9279,381400.0
2013-04-11 12:15:00,29.26,29.27,29.21,29.22,247400.0,21.9279,21.9354,21.8904,21.8979,247400.0
2013-04-11 12:20:00,29.22,29.26,29.21,29.25,120500.0,21.8979,21.9279,21.8904,21.9204,120500.0
2013-04-11 12:25:00,29.25,29.27,29.25,29.26,255200.0,21.9204,21.9354,21.9204,21.9279,255200.0
2013-04-11 12:30:00,29.25,29.3,29.25,29.29,189700.0,21.9204,21.9578,21.9204,21.9503,189700.0
2013-04-11 12:35:00,29.29,29.31,29.29,29.31,170000.0,21.9503,21.9653,21.9503,21.9653,170000.0
2013-04-11 12:40:00,29.3,29.39,29.3,29.33,255900.0,21.9578,22.0253,21.9578,21.9803,255900.0
2013-04-11 12:45:00,29.33,29.33,29.28,29.3,162800.0,21.9803,21.9803,21.9429,21.9578,162800.0
2013-04-11 12:50:00,29.3,29.32,29.3,29.32,91500.0,21.9578,21.9728,21.9578,21.9728,91500.0
2013-04-11 12:55:00,29.31,29.35,29.3,29.34,111600.0,21.9653,21.9953,21.9578,21.9878,111600.0
2013-04-11 13:00:00,29.34,29.39,29.34,29.38,159700.0,21.9878,22.0253,21.9878,22.0178,159700.0
2013-04-11 13:05:00,29.38,29.38,29.35,29.36,52700.0,22.0178,22.0178,21.9953,22.0028,52700.0
2013-04-11 13:10:00,29.35,29.36,29.35,29.36,67900.0,21.9953,22.0028,21.9953,22.0028,67900.0
2013-04-11 13:15:00,29.36,29.4,29.35,29.4,175600.0,22.0028,22.0328,21.9953,22.0328,175600.0
2013-04-11 13:20:00,29.4,29.41,29.36,29.4,123800.0,22.0328,22.0403,22.0028,22.0328,123800.0
2013-04-11 13:25:00,29.4,29.45,29.38,29.44,185000.0,22.0328,22.0703,22.0178,22.0628,185000.0
2013-04-11 13:30:00,29.43,29.44,29.4,29.42,91800.0,22.0553,22.0628,22.0328,22.0478,91800.0
2013-04-11 13:35:00,29.42,29.47,29.41,29.47,130500.0,22.0478,22.0852,22.0403,22.0852,130500.0
2013-04-11 13:40:00,29.47,29.47,29.44,29.45,109900.0,22.0852,22.0852,22.0628,22.0703,109900.0
2013-04-11 13:45:00,29.45,29.48,29.44,29.48,125700.0,22.0703,22.0927,22.0628,22.0927,125700.0
2013-04-11 13:50:00,29.48,29.48,29.39,29.39,243800.0,22.0927,22.0927,22.0253,22.0253,243800.0
2013-04-11 13:55:00,29.4,29.49,29.4,29.48,154900.0,22.0328,22.1002,22.0328,22.0927,154900.0
2013-04-11 14:00:00,29.49,29.54,29.48,29.5,419100.0,22.1002,22.1377,22.0927,22.1077,419100.0
2013-04-11 14:05:00,29.5,29.53,29.49,29.52,161600.0,22.1077,22.1302,22.1002,22.1227,161600.0
2013-04-11 14:10:00,29.52,29.52,29.49,29.5,243400.0,22.1227,22.1227,22.1002,22.1077,243400.0
2013-04-11 14:15:00,29.5,29.51,29.46,29.5,236700.0,22.1077,22.1152,22.0777,22.1077,236700.0
2013-04-11 14:20:00,29.51,29.57,29.5,29.57,94400.0,22.1152,22.1602,22.1077,22.1602,94400.0
2013-04-11 14:25:00,29.57,29.62,29.53,29.58,248400.0,22.1602,22.1977,22.1302,22.1677,248400.0
2013-04-11 14:30:00,29.58,29.64,29.56,29.64,178600.0,22.1677,22.2126,22.1527,22.2126,178600.0
2013-04-11 14:35:00,29.64,29.71,29.64,29.64,303100.0,22.2126,22.2651,22.2126,22.2126,303100.0
2013-04-11 14:40:00,29.64,29.68,29.63,29.64,228300.0,22.2126,22.2426,22.2051,22.2126,228300.0
2013-04-11 14:45:00,29.64,29.71,29.63,29.69,444700.0,22.2126,22.2651,22.2051,22.2501,444700.0
2013-04-11 14:50:00,29.69,29.74,29.67,29.72,378400.0,22.2501,22.2876,22.2351,22.2726,378400.0
2013-04-11 14:55:00,29.72,29.76,29.69,29.76,315200.0,22.2726,22.3026,22.2501,22.3026,315200.0
2013-04-11 15:00:00,29.76,29.76,29.67,29.68,328700.0,22.3026,22.3026,22.2351,22.2426,328700.0
2013-04-11 15:05:00,29.67,29.68,29.62,29.63,308600.0,22.2351,22.2426,22.1977,22.2051,308600.0
2013-04-11 15:10:00,29.63,29.67,29.62,29.63,184200.0,22.2051,22.2351,22.1977,22.2051,184200.0
2013-04-11 15:15:00,29.63,29.66,29.62,29.66,171200.0,22.2051,22.2276,22.1977,22.2276,171200.0
2013-04-11 15:20:00,29.65,29.67,29.64,29.66,140800.0,22.2201,22.2351,22.2126,22.2276,140800.0
2013-04-11 15:25:00,29.67,29.71,29.66,29.66,227100.0,22.2351,22.2651,22.2276,22.2276,227100.0
2013-04-11 15:30:00,29.66,29.74,29.66,29.68,501400.0,22.2276,22.2876,22.2276,22.2426,501400.0
2013-04-11 15:35:00,29.67,29.68,29.64,29.68,318700.0,22.2351,22.2426,22.2126,22.2426,318700.0
2013-04-11 15:40:00,29.68,29.68,29.67,29.67,187400.0,22.2426,22.2426,22.2351,22.2351,187400.0
2013-04-11 15:45:00,29.68,29.7,29.67,29.7,286500.0,22.2426,22.2576,22.2351,22.2576,286500.0
2013-04-11 15:50:00,29.7,29.7,29.67,29.67,534700.0,22.2576,22.2576,22.2351,22.2351,534700.0
2013-04-11 15:55:00,29.67,29.72,29.67,29.71,1096100.0,22.2351,22.2726,22.2351,22.2651,1096100.0
2013-04-12 09:30:00,29.57,29.72,29.55,29.66,616200.0,22.1602,22.2726,22.1452,22.2276,616200.0
2013-04-12 09:35:00,29.65,29.72,29.63,29.65,185100.0,22.2201,22.2726,22.2051,22.2201,185100.0
2013-04-12 09:40:00,29.65,29.67,29.64,29.65,201100.0,22.2201,22.2351,22.2126,22.2201,201100.0
2013-04-12 09:45:00,29.65,29.83,29.65,29.72,316400.0,22.2201,22.355,22.2201,22.2726,316400.0
2013-04-12 09:50:00,29.72,29.84,29.72,29.8,222900.0,22.2726,22.3625,22.2726,22.3325,222900.0
2013-04-12 09:55:00,29.8,29.8,29.65,29.67,222800.0,22.3325,22.3325,22.2201,22.2351,222800.0
2013-04-12 10:00:00,29.66,29.73,29.65,29.66,223700.0,22.2276,22.2801,22.2201,22.2276,223700.0
2013-04-12 10:05:00,29.66,29.66,29.59,29.62,262500.0,22.2276,22.2276,22.1752,22.1977,262500.0
2013-04-12 10:10:00,29.61,29.65,29.56,29.57,389700.0,22.1902,22.2201,22.1527,22.1602,389700.0
2013-04-12 10:15:00,29.57,29.67,29.57,29.65,240700.0,22.1602,22.2351,22.1602,22.2201,240700.0
2013-04-12 10:20:00,29.65,29.67,29.63,29.66,147100.0,22.2201,22.2351,22.2051,22.2276,147100.0
2013-04-12 10:25:00,29.66,29.69,29.65,29.65,92400.0,22.2276,22.2501,22.2201,22.2201,92400.0
2013-04-12 10:30:00,29.65,29.68,29.62,29.66,277400.0,22.2201,22.2426,22.1977,22.2276,277400.0
2013-04-12 10:35:00,29.66,29.67,29.62,29.65,160000.0,22.2276,22.2351,22.1977,22.2201,160000.0
2013-04-12 10:40:00,29.65,29.66,29.63,29.65,203700.0,22.2201,22.2276,22.2051,22.2201,203700.0
2013-04-12 10:45:00,29.65,29.67,29.64,29.67,471500.0,22.2201,22.2351,22.2126,22.2351,471500.0
2013-04-12 10:50:00,29.67,29.73,29.67,29.69,115600.0,22.2351,22.2801,22.2351,22.2501,115600.0
2013-04-12 10:55:00,29.69,29.78,29.69,29.76,269300.0,22.2501,22.3176,22.2501,22.3026,269300.0
2013-04-12 11:00:00,29.77,29.78,29.7,29.7,172900.0,22.3101,22.3176,22.2576,22.2576,172900.0
2013-04-12 11:05:00,29.7,29.72,29.69,29.7,221300.0,22.2576,22.2726,22.2501,22.2576,221300.0
2013-04-12 11:10:00,29.71,29.78,29.7,29.71,248500.0,22.2651,22.3176,22.2576,22.2651,248500.0
2013-04-12 11:15:00,29.71,29.71,29.67,29.69,144400.0,22.2651,22.2651,22.2351,22.2501,144400.0
2013-04-12 11:20:00,29.69,29.7,29.67,29.69,313200.0,22.2501,22.2576,22.2351,22.2501,313200.0
2013-04-12 11:25:00,29.68,29.7,29.68,29.69,118600.0,22.2426,22.2576,22.2426,22.2501,118600.0
2013-04-12 11:30:00,29.69,29.69,29.68,29.69,45700.0,22.2501,22.2501,22.2426,22.2501,45700.0
2013-04-12 11:35:00,29.69,29.69,29.67,29.68,210100.0,22.2501,22.2501,22.2351,22.2426,210100.0
2013-04-12 11:40:00,29.68,29.7,29.68,29.68,105600.0,22.2426,22.2576,22.2426,22.2426,105600.0
2013-04-12 11:45:00,29.68,29.7,29.68,29.69,91900.0,22.2426,22.2576,22.2426,22.2501,91900.0
2013-04-12 11:50:00,29.69,29.7,29.67,29.7,76900.0,22.2501,22.2576,22.2351,22.2576,76900.0
2013-04-12 11:55:00,29.7,29.72,29.68,29.71,99000.0,22.2576,22.2726,22.2426,22.2651,99000.0
2013-04-12 12:00:00,29.7,29.71,29.69,29.69,130400.0,22.2576,22.2651,22.2501,22.2501,130400.0
2013-04-12 12:05:00,29.69,29.7,29.68,29.68,164200.0,22.2501,22.2576,22.2426,22.2426,164200.0
2013-04-12 12:10:00,29.68,29.69,29.67,29.69,98900.0,22.2426,22.2501,22.2351,22.2501,98900.0
2013-04-12 12:15:00,29.69,29.7,29.68,29.7,80800.0,22.2501,22.2576,22.2426,22.2576,80800.0
2013-04-12 12:20:00,29.7,29.7,29.68,29.69,136700.0,22.2576,22.2576,22.2426,22.2501,136700.0
2013-04-12 12:25:00,29.69,29.7,29.68,29.69,131400.0,22.2501,22.2576,22.2426,22.2501,131400.0
2013-04-12 12:30:00,29.69,29.7,29.68,29.7,73900.0,22.2501,22.2576,22.2426,22.2576,73900.0
2013-04-12 12:35:00,29.7,29.7,29.69,29.69,18800.0,22.2576,22.2576,22.2501,22.2501,18800.0
2013-04-12 12:40:00,29.69,29.7,29.68,29.69,94200.0,22.2501,22.2576,22.2426,22.2501,94200.0
2013-04-12 12:45:00,29.69,29.7,29.67,29.69,137000.0,22.2501,22.2576,22.2351,22.2501,137000.0
2013-04-12 12:50:00,29.69,29.7,29.68,29.69,138500.0,22.2501,22.2576,22.2426,22.2501,138500.0
2013-04-12 12:55:00,29.68,29.7,29.68,29.7,61300.0,22.2426,22.2576,22.2426,22.2576,61300.0
2013-04-12 13:00:00,29.69,29.7,29.69,29.69,60700.0,22.2501,22.2576,22.2501,22.2501,60700.0
2013-04-12 13:05:00,29.69,29.7,29.69,29.69,94600.0,22.2501,22.2576,22.2501,22.2501,94600.0
2013-04-12 13:10:00,29.69,29.72,29.69,29.69,95500.0,22.2501,22.2726,22.2501,22.2501,95500.0
2013-04-12 13:15:00,29.69,29.7,29.69,29.7,50900.0,22.2501,22.2576,22.2501,22.2576,50900.0
2013-04-12 13:20:00,29.69,29.7,29.69,29.69,51300.0,22.2501,22.2576,22.2501,22.2501,51300.0
2013-04-12 13:25:00,29.69,29.7,29.69,29.69,38700.0,22.2501,22.2576,22.2501,22.2501,38700.0
2013-04-12 13:30:00,29.69,29.7,29.69,29.69,38400.0,22.2501,22.2576,22.2501,22.2501,38400.0
2013-04-12 13:35:00,29.69,29.7,29.68,29.69,41800.0,22.2501,22.2576,22.2426,22.2501,41800.0
2013-04-12 13:40:00,29.69,29.7,29.61,29.61,147700.0,22.2501,22.2576,22.1902,22.1902,147700.0
2013-04-12 13:45:00,29.62,29.64,29.61,29.61,39100.0,22.1977,22.2126,22.1902,22.1902,39100.0
2013-04-12 13:50:00,29.62,29.63,29.61,29.62,119200.0,22.1977,22.2051,22.1902,22.1977,119200.0
2013-04-12 13:55:00,29.62,29.65,29.62,29.65,36800.0,22.1977,22.2201,22.1977,22.2201,36800.0
2013-04-12 14:00:00,29.65,29.65,29.62,29.62,41400.0,22.2201,22.2201,22.1977,22.1977,41400.0
2013-04-12 14:05:00,29.63,29.64,29.61,29.64,121400.0,22.2051,22.2126,22.1902,22.2126,121400.0
2013-04-12 14:10:00,29.64,29.66,29.62,29.66,77000.0,22.2126,22.2276,22.1977,22.2276,77000.0
2013-04-12 14:15:00,29.66,29.67,29.66,29.67,12500.0,22.2276,22.2351,22.2276,22.2351,12500.0
2013-04-12 14:20:00,29.67,29.68,29.64,29.67,101900.0,22.2351,22.2426,22.2126,22.2351,101900.0
2013-04-12 14:25:00,29.66,29.67,29.62,29.63,91500.0,22.2276,22.2351,22.1977,22.2051,91500.0
2013-04-12 14:30:00,29.63,29.64,29.62,29.63,133200.0,22.2051,22.2126,22.1977,22.2051,133200.0
2013-04-12 14:35:00,29.63,29.65,29.61,29.65,138200.0,22.2051,22.2201,22.1902,22.2201,138200.0
2013-04-12 14:40:00,29.65,29.66,29.62,29.62,126000.0,22.2201,22.2276,22.1977,22.1977,126000.0
2013-04-12 14:45:00,29.62,29.65,29.62,29.62,92700.0,22.1977,22.2201,22.1977,22.1977,92700.0
2013-04-12 14:50:00,29.62,29.63,29.59,29.59,27400.0,22.1977,22.2051,22.1752,22.1752,27400.0
2013-04-12 14:55:00,29.59,29.65,29.59,29.65,455300.0,22.1752,22.2201,22.1752,22.2201,455300.0
2013-04-12 15:00:00,29.65,29.65,29.64,29.65,12200.0,22.2201,22.2201,22.2126,22.2201,12200.0
2013-04-12 15:05:00,29.65,29.65,29.61,29.64,118800.0,22.2201,22.2201,22.1902,22.2126,118800.0
2013-04-12 15:10:00,29.64,29.67,29.63,29.65,92200.0,22.2126,22.2351,22.2051,22.2201,92200.0
2013-04-12 15:15:00,29.66,29.68,29.66,29.68,114400.0,22.2276,22.2426,22.2276,22.2426,114400.0
2013-04-12 15:20:00,29.68,29.7,29.67,29.7,119200.0,22.2426,22.2576,22.2351,22.2576,119200.0
2013-04-12 15:25:00,29.69,29.7,29.68,29.69,130200.0,22.2501,22.2576,22.2426,22.2501,130200.0
2013-04-12 15:30:00,29.69,29.71,29.63,29.63,261400.0,22.2501,22.2651,22.2051,22.2051,261400.0
2013-04-12 15:35:00,29.63,29.63,29.59,29.59,66400.0,22.2051,22.2051,22.1752,22.1752,66400.0
2013-04-12 15:40:00,29.59,29.61,29.58,29.6,88300.0,22.1752,22.1902,22.1677,22.1827,88300.0
2013-04-12 15:45:00,29.6,29.66,29.58,29.62,448500.0,22.1827,22.2276,22.1677,22.1977,448500.0
2013-04-12 15:50:00,29.63,29.68,29.61,29.66,293900.0,22.2051,22.2426,22.1902,22.2276,293900.0
2013-04-12 15:55:00,29.67,29.67,29.62,29.63,379100.0,22.2351,22.2351,22.1977,22.2051,379100.0
2013-04-15 09:30:00,29.43,29.52,29.2,29.51,490400.0,22.0553,22.1227,21.8829,22.1152,490400.0
2013-04-15 09:35:00,29.52,29.69,29.48,29.6,286000.0,22.1227,22.2501,22.0927,22.1827,286000.0
2013-04-15 09:40:00,29.59,29.67,29.49,29.51,131100.0,22.1752,22.2351,22.1002,22.1152,131100.0
2013-04-15 09:45:00,29.51,29.54,29.44,29.44,260200.0,22.1152,22.1377,22.0628,22.0628,260200.0
2013-04-15 09:50:00,29.45,29.5,29.39,29.49,222400.0,22.0703,22.1077,22.0253,22.1002,222400.0
2013-04-15 09:55:00,29.48,29.49,29.37,29.44,166700.0,22.0927,22.1002,22.0103,22.0628,166700.0
2013-04-15 10:00:00,29.44,29.45,29.16,29.18,275500.0,22.0628,22.0703,21.8529,21.8679,275500.0
2013-04-15 10:05:00,29.18,29.3,29.18,29.27,323200.0,21.8679,21.9578,21.8679,21.9354,323200.0
2013-04-15 10:10:00,29.27,29.28,29.23,29.28,132000.0,21.9354,21.9429,21.9054,21.9429,132000.0
2013-04-15 10:15:00,29.28,29.28,29.24,29.25,199700.0,21.9429,21.9429,21.9129,21.9204,199700.0
2013-04-15 10:20:00,29.25,29.3,29.19,29.21,480500.0,21.9204,21.9578,21.8754,21.8904,480500.0
2013-04-15 10:25:00,29.21,29.25,29.13,29.25,265000.0,21.8904,21.9204,21.8304,21.9204,265000.0
2013-04-15 10:30:00,29.24,29.31,29.24,29.29,140200.0,21.9129,21.9653,21.9129,21.9503,140200.0
2013-04-15 10:35:00,29.3,29.32,29.24,29.25,145400.0,21.9578,21.9728,21.9129,21.9204,145400.0
2013-04-15 10:40:00,29.25,29.29,29.23,29.29,154000.0,21.9204,21.9503,21.9054,21.9503,154000.0
2013-04-15 10:45:00,29.29,29.31,29.24,29.24,128700.0,21.9503,21.9653,21.9129,21.9129,128700.0
2013-04-15 10:50:00,29.24,29.27,29.24,29.27,149100.0,21.9129,21.9354,21.9129,21.9354,149100.0
2013-04-15 10:55:00,29.26,29.31,29.24,29.29,79700.0,21.9279,21.9653,21.9129,21.9503,79700.0
2013-04-15 11:00:00,29.29,29.29,29.24,29.25,118400.0,21.9503,21.9503,21.9129,21.9204,118400.0
2013-04-15 11:05:00,29.25,29.28,29.24,29.27,105500.0,21.9204,21.9429,21.9129,21.9354,105500.0
2013-04-15 11:10:00,29.26,29.26,29.25,29.25,73200.0,21.9279,21.9279,21.9204,21.9204,73200.0
2013-04-15 11:15:00,29.26,29.26,29.24,29.25,151400.0,21.9279,21.9279,21.9129,21.9204,151400.0
2013-04-15 11:20:00,29.25,29.28,29.24,29.28,89000.0,21.9204,21.9429,21.9129,21.9429,89000.0
2013-04-15 11:25:00,29.28,29.29,29.22,29.23,84700.0,21.9429,21.9503,21.8979,21.9054,84700.0
2013-04-15 11:30:00,29.22,29.23,29.16,29.19,221300.0,21.8979,21.9054,21.8529,21.8754,221300.0
2013-04-15 11:35:00,29.18,29.22,29.18,29.21,158500.0,21.8679,21.8979,21.8679,21.8904,158500.0
2013-04-15 11:40:00,29.21,29.22,29.19,29.19,89700.0,21.8904,21.8979,21.8754,21.8754,89700.0
2013-04-15 11:45:00,29.2,29.2,29.09,29.1,181600.0,21.8829,21.8829,21.8005,21.808,181600.0
2013-04-15 11:50:00,29.09,29.12,29.0,29.05,289000.0,21.8005,21.8229,21.733,21.7705,289000.0
2013-04-15 11:55:00,29.05,29.06,29.02,29.05,309500.0,21.7705,21.778,21.748,21.7705,309500.0
2013-04-15 12:00:00,29.05,29.07,29.02,29.07,203800.0,21.7705,21.7855,21.748,21.7855,203800.0
2013-04-15 12:05:00,29.07,29.07,29.05,29.05,81100.0,21.7855,21.7855,21.7705,21.7705,81100.0
2013-04-15 12:10:00,29.06,29.06,29.04,29.06,76200.0,21.778,21.778,21.763,21.778,76200.0
2013-04-15 12:15:00,29.06,29.07,29.05,29.07,20400.0,21.778,21.7855,21.7705,21.7855,20400.0
2013-04-15 12:20:00,29.07,29.08,29.04,29.04,87700.0,21.7855,21.793,21.763,21.763,87700.0
2013-04-15 12:25:00,29.05,29.08,29.04,29.08,88000.0,21.7705,21.793,21.763,21.793,88000.0
2013-04-15 12:30:00,29.08,29.08,29.03,29.05,78000.0,21.793,21.793,21.7555,21.7705,78000.0
2013-04-15 12:35:00,29.05,29.06,29.02,29.05,121600.0,21.7705,21.778,21.748,21.7705,121600.0
2013-04-15 12:40:00,29.05,29.08,29.04,29.05,80600.0,21.7705,21.793,21.763,21.7705,80600.0
2013-04-15 12:45:00,29.05,29.07,29.03,29.05,92500.0,21.7705,21.7855,21.7555,21.7705,92500.0
2013-04-15 12:50:00,29.07,29.07,29.02,29.03,282000.0,21.7855,21.7855,21.748,21.7555,282000.0
2013-04-15 12:55:00,29.04,29.08,29.04,29.08,44500.0,21.763,21.793,21.763,21.793,44500.0
2013-04-15 13:00:00,29.08,29.08,29.05,29.08,32000.0,21.793,21.793,21.7705,21.793,32000.0
2013-04-15 13:05:00,29.08,29.09,29.04,29.06,69000.0,21.793,21.8005,21.763,21.778,69000.0
2013-04-15 13:10:00,29.06,29.08,29.06,29.08,32000.0,21.778,21.793,21.778,21.793,32000.0
2013-04-15 13:15:00,29.08,29.09,29.04,29.05,61800.0,21.793,21.8005,21.763,21.7705,61800.0
2013-04-15 13:20:00,29.04,29.05,29.0,29.02,42500.0,21.763,21.7705,21.733,21.748,42500.0
2013-04-15 13:25:00,29.02,29.02,28.98,29.0,273200.0,21.748,21.748,21.718,21.733,273200.0
2013-04-15 13:30:00,29.0,29.02,28.99,29.0,65300.0,21.733,21.748,21.7255,21.733,65300.0
2013-04-15 13:35:00,29.0,29.02,29.0,29.02,27100.0,21.733,21.748,21.733,21.748,27100.0
2013-04-15 13:40:00,29.01,29.03,29.0,29.02,156100.0,21.7405,21.7555,21.733,21.748,156100.0
2013-04-15 13:45:00,29.02,29.03,29.0,29.03,48200.0,21.748,21.7555,21.733,21.7555,48200.0
2013-04-15 13:50:00,29.02,29.08,29.01,29.07,214300.0,21.748,21.793,21.7405,21.7855,214300.0
2013-04-15 13:55:00,29.07,29.08,29.03,29.05,42600.0,21.7855,21.793,21.7555,21.7705,42600.0
2013-04-15 14:00:00,29.04,29.05,29.0,29.0,187300.0,21.763,21.7705,21.733,21.733,187300.0
2013-04-15 14:05:00,29.0,29.0,28.94,28.96,114200.0,21.733,21.733,21.6881,21.703,114200.0
2013-04-15 14:10:00,28.96,28.99,28.91,28.95,186000.0,21.703,21.7255,21.6656,21.6955,186000.0
2013-04-15 14:15:00,28.95,28.95,28.9,28.91,156400.0,21.6955,21.6955,21.6581,21.6656,156400.0
2013-04-15 14:20:00,28.91,28.96,28.9,28.93,142300.0,21.6656,21.703,21.6581,21.6806,142300.0
2013-04-15 14:25:00,28.93,28.95,28.92,28.94,150400.0,21.6806,21.6955,21.6731,21.6881,150400.0
2013-04-15 14:30:00,28.95,28.97,28.92,28.92,102200.0,21.6955,21.7105,21.6731,21.6731,102200.0
2013-04-15 14:35:00,28.93,28.94,28.92,28.93,167400.0,21.6806,21.6881,21.6731,21.6806,167400.0
2013-04-15 14:40:00,28.93,29.02,28.93,29.0,152200.0,21.6806,21.748,21.6806,21.733,152200.0
2013-04-15 14:45:00,29.0,29.08,29.0,29.05,90800.0,21.733,21.793,21.733,21.7705,90800.0
2013-04-15 14:50:00,29.05,29.07,29.03,29.05,119400.0,21.7705,21.7855,21.7555,21.7705,119400.0
2013-04-15 14:55:00,29.06,29.06,28.96,28.99,292900.0,21.778,21.778,21.703,21.7255,292900.0
2013-04-15 15:00:00,28.99,29.0,28.95,28.98,195800.0,21.7255,21.733,21.6955,21.718,195800.0
2013-04-15 15:05:00,28.97,29.02,28.95,28.99,349500.0,21.7105,21.748,21.6955,21.7255,349500.0
2013-04-15 15:10:00,28.99,29.02,28.95,28.98,140800.0,21.7255,21.748,21.6955,21.718,140800.0
2013-04-15 15:15:00,28.99,29.05,28.98,29.01,99200.0,21.7255,21.7705,21.718,21.7405,99200.0
2013-04-15 15:20:00,29.0,29.05,28.99,29.03,125200.0,21.733,21.7705,21.7255,21.7555,125200.0
2013-04-15 15:25:00,29.03,29.04,28.97,28.97,136900.0,21.7555,21.763,21.7105,21.7105,136900.0
2013-04-15 15:30:00,28.98,29.0,28.94,28.94,396100.0,21.718,21.733,21.6881,21.6881,396100.0
2013-04-15 15:35:00,28.94,28.98,28.86,28.86,277600.0,21.6881,21.718,21.6281,21.6281,277600.0
2013-04-15 15:40:00,28.86,28.87,28.84,28.86,146700.0,21.6281,21.6356,21.6131,21.6281,146700.0
2013-04-15 15:45:00,28.87,28.97,28.86,28.94,386400.0,21.6356,21.7105,21.6281,21.6881,386400.0
2013-04-15 15:50:00,28.94,28.99,28.93,28.95,312400.0,21.6881,21.7255,21.6806,21.6955,312400.0
2013-04-15 15:55:00,28.95,28.96,28.9,28.91,686900.0,21.6955,21.703,21.6581,21.6656,686900.0
2013-04-16 09:30:00,29.12,29.28,29.12,29.26,190300.0,21.8229,21.9429,21.8229,21.9279,190300.0
2013-04-16 09:35:00,29.26,29.38,29.25,29.27,142400.0,21.9279,22.0178,21.9204,21.9354,142400.0
2013-04-16 09:40:00,29.27,29.32,29.23,29.23,112800.0,21.9354,21.9728,21.9054,21.9054,112800.0
2013-04-16 09:45:00,29.24,29.27,29.2,29.26,172800.0,21.9129,21.9354,21.8829,21.9279,172800.0
2013-04-16 09:50:00,29.27,29.27,29.24,29.25,94800.0,21.9354,21.9354,21.9129,21.9204,94800.0
2013-04-16 09:55:00,29.25,29.27,29.24,29.27,147000.0,21.9204,21.9354,21.9129,21.9354,147000.0
2013-04-16 10:00:00,29.27,29.27,29.22,29.24,107400.0,21.9354,21.9354,21.8979,21.9129,107400.0
2013-04-16 10:05:00,29.24,29.32,29.23,29.32,78500.0,21.9129,21.9728,21.9054,21.9728,78500.0
2013-04-16 10:10:00,29.32,29.35,29.32,29.33,62400.0,21.9728,21.9953,21.9728,21.9803,62400.0
2013-04-16 10:15:00,29.33,29.33,29.24,29.25,84300.0,21.9803,21.9803,21.9129,21.9204,84300.0
2013-04-16 10:20:00,29.25,29.26,29.22,29.25,106500.0,21.9204,21.9279,21.8979,21.9204,106500.0
2013-04-16 10:25:00,29.25,29.26,29.22,29.22,110200.0,21.9204,21.9279,21.8979,21.8979,110200.0
2013-04-16 10:30:00,29.23,29.26,29.19,29.23,155600.0,21.9054,21.9279,21.8754,21.9054,155600.0
2013-04-16 10:35:00,29.23,29.26,29.22,29.24,169200.0,21.9054,21.9279,21.8979,21.9129,169200.0
2013-04-16 10:40:00,29.24,29.27,29.24,29.25,91800.0,21.9129,21.9354,21.9129,21.9204,91800.0
2013-04-16 10:45:00,29.25,29.27,29.24,29.26,134200.0,21.9204,21.9354,21.9129,21.9279,134200.0
2013-04-16 10:50:00,29.26,29.27,29.24,29.26,81500.0,21.9279,21.9354,21.9129,21.9279,81500.0
2013-04-16 10:55:00,29.25,29.27,29.24,29.27,81800.0,21.9204,21.9354,21.9129,21.9354,81800.0
2013-04-16 11:00:00,29.27,29.27,29.21,29.23,282500.0,21.9354,21.9354,21.8904,21.9054,282500.0
2013-04-16 11:05:00,29.23,29.24,29.17,29.23,108900.0,21.9054,21.9129,21.8604,21.9054,108900.0
2013-04-16 11:10:00,29.24,29.31,29.23,29.31,91900.0,21.9129,21.9653,21.9054,21.9653,91900.0
2013-04-16 11:15:00,29.31,29.33,29.27,29.31,107000.0,21.9653,21.9803,21.9354,21.9653,107000.0
2013-04-16 11:20:00,29.3,29.32,29.27,29.32,91800.0,21.9578,21.9728,21.9354,21.9728,91800.0
2013-04-16 11:25:00,29.32,29.32,29.26,29.32,78800.0,21.9728,21.9728,21.9279,21.9728,78800.0
2013-04-16 11:30:00,29.32,29.33,29.26,29.27,80000.0,21.9728,21.9803,21.9279,21.9354,80000.0
2013-04-16 11:35:00,29.26,29.28,29.25,29.25,51500.0,21.9279,21.9429,21.9204,21.9204,51500.0
2013-04-16 11:40:00,29.26,29.28,29.24,29.28,68100.0,21.9279,21.9429,21.9129,21.9429,68100.0
2013-04-16 11:45:00,29.28,29.29,29.26,29.27,49800.0,21.9429,21.9503,21.9279,21.9354,49800.0
2013-04-16 11:50:00,29.26,29.3,29.24,29.29,81800.0,21.9279,21.9578,21.9129,21.9503,81800.0
2013-04-16 11:55:00,29.3,29.32,29.24,29.27,56000.0,21.9578,21.9728,21.9129,21.9354,56000.0
2013-04-16 12:00:00,29.27,29.29,29.24,29.25,58100.0,21.9354,21.9503,21.9129,21.9204,58100.0
2013-04-16 12:05:00,29.26,29.26,29.24,29.26,56300.0,21.9279,21.9279,21.9129,21.9279,56300.0
2013-04-16 12:10:00,29.26,29.27,29.24,29.25,42900.0,21.9279,21.9354,21.9129,21.9204,42900.0
2013-04-16 12:15:00,29.25,29.26,29.24,29.26,53400.0,21.9204,21.9279,21.9129,21.9279,53400.0
2013-04-16 12:20:00,29.25,29.27,29.24,29.25,57200.0,21.9204,21.9354,21.9129,21.9204,57200.0
2013-04-16 12:25:00,29.26,29.26,29.24,29.26,50700.0,21.9279,21.9279,21.9129,21.9279,50700.0
2013-04-16 12:30:00,29.26,29.27,29.24,29.26,54300.0,21.9279,21.9354,21.9129,21.9279,54300.0
2013-04-16 12:35:00,29.27,29.3,29.25,29.29,42900.0,21.9354,21.9578,21.9204,21.9503,42900.0
2013-04-16 12:40:00,29.3,29.32,29.29,29.29,64200.0,21.9578,21.9728,21.9503,21.9503,64200.0
2013-04-16 12:45:00,29.3,29.33,29.29,29.33,42700.0,21.9578,21.9803,21.9503,21.9803,42700.0
2013-04-16 12:50:00,29.32,29.34,29.31,29.34,37000.0,21.9728,21.9878,21.9653,21.9878,37000.0
2013-04-16 12:55:00,29.33,29.33,29.32,29.33,23400.0,21.9803,21.9803,21.9728,21.9803,23400.0
2013-04-16 13:00:00,29.33,29.33,29.31,29.31,39700.0,21.9803,21.9803,21.9653,21.9653,39700.0
2013-04-16 13:05:00,29.32,29.34,29.31,29.34,26500.0,21.9728,21.9878,21.9653,21.9878,26500.0
2013-04-16 13:10:00,29.34,29.34,29.32,29.33,23400.0,21.9878,21.9878,21.9728,21.9803,23400.0
2013-04-16 13:15:00,29.32,29.34,29.31,29.32,80700.0,21.9728,21.9878,21.9653,21.9728,80700.0
2013-04-16 13:20:00,29.32,29.33,29.31,29.32,22300.0,21.9728,21.9803,21.9653,21.9728,22300.0
2013-04-16 13:25:00,29.33,29.33,29.31,29.31,58400.0,21.9803,21.9803,21.9653,21.9653,58400.0
2013-04-16 13:30:00,29.32,29.32,29.3,29.31,43700.0,21.9728,21.9728,21.9578,21.9653,43700.0
2013-04-16 13:35:00,29.32,29.32,29.31,29.31,27100.0,21.9728,21.9728,21.9653,21.9653,27100.0
2013-04-16 13:40:00,29.32,29.32,29.3,29.32,116700.0,21.9728,21.9728,21.9578,21.9728,116700.0
2013-04-16 13:45:00,29.32,29.32,29.31,29.32,31500.0,21.9728,21.9728,21.9653,21.9728,31500.0
2013-04-16 13:50:00,29.32,29.32,29.3,29.31,82800.0,21.9728,21.9728,21.9578,21.9653,82800.0
2013-04-16 13:55:00,29.31,29.34,29.31,29.32,79900.0,21.9653,21.9878,21.9653,21.9728,79900.0
2013-04-16 14:00:00,29.32,29.34,29.31,29.34,66300.0,21.9728,21.9878,21.9653,21.9878,66300.0
2013-04-16 14:05:00,29.34,29.36,29.32,29.35,118300.0,21.9878,22.0028,21.9728,21.9953,118300.0
2013-04-16 14:10:00,29.36,29.36,29.31,29.33,81700.0,22.0028,22.0028,21.9653,21.9803,81700.0
2013-04-16 14:15:00,29.33,29.33,29.32,29.32,224000.0,21.9803,21.9803,21.9728,21.9728,224000.0
2013-04-16 14:20:00,29.32,29.34,29.32,29.33,57700.0,21.9728,21.9878,21.9728,21.9803,57700.0
2013-04-16 14:25:00,29.33,29.33,29.29,29.3,151100.0,21.9803,21.9803,21.9503,21.9578,151100.0
2013-04-16 14:30:00,29.3,29.3,29.25,29.26,274600.0,21.9578,21.9578,21.9204,21.9279,274600.0
2013-04-16 14:35:00,29.26,29.27,29.25,29.26,52400.0,21.9279,21.9354,21.9204,21.9279,52400.0
2013-04-16 14:40:00,29.27,29.27,29.25,29.26,113900.0,21.9354,21.9354,21.9204,21.9279,113900.0
2013-04-16 14:45:00,29.26,29.28,29.25,29.26,49400.0,21.9279,21.9429,21.9204,21.9279,49400.0
2013-04-16 14:50:00,29.26,29.28,29.26,29.27,76100.0,21.9279,21.9429,21.9279,21.9354,76100.0
2013-04-16 14:55:00,29.28,29.28,29.26,29.27,91900.0,21.9429,21.9429,21.9279,21.9354,91900.0
2013-04-16 15:00:00,29.28,29.31,29.27,29.3,54700.0,21.9429,21.9653,21.9354,21.9578,54700.0
2013-04-16 15:05:00,29.3,29.33,29.3,29.31,97300.0,21.9578,21.9803,21.9578,21.9653,97300.0
2013-04-16 15:10:00,29.3,29.31,29.29,29.3,52300.0,21.9578,21.9653,21.9503,21.9578,52300.0
2013-04-16 15:15:00,29.29,29.35,29.29,29.32,105500.0,21.9503,21.9953,21.9503,21.9728,105500.0
2013-04-16 15:20:00,29.32,29.33,29.31,29.31,44400.0,21.9728,21.9803,21.9653,21.9653,44400.0
2013-04-16 15:25:00,29.32,29.34,29.31,29.34,184100.0,21.9728,21.9878,21.9653,21.9878,184100.0
2013-04-16 15:30:00,29.34,29.34,29.33,29.34,24200.0,21.9878,21.9878,21.9803,21.9878,24200.0
2013-04-16 15:35:00,29.34,29.34,29.33,29.34,76600.0,21.9878,21.9878,21.9803,21.9878,76600.0
2013-04-16 15:40:00,29.33,29.4,29.33,29.4,119800.0,21.9803,22.0328,21.9803,22.0328,119800.0
2013-04-16 15:45:00,29.39,29.4,29.36,29.39,154300.0,22.0253,22.0328,22.0028,22.0253,154300.0
2013-04-16 15:50:00,29.38,29.42,29.37,29.41,288000.0,22.0178,22.0478,22.0103,22.0403,288000.0
2013-04-16 15:55:00,29.42,29.52,29.41,29.5,631800.0,22.0478,22.1227,22.0403,22.1077,631800.0
2013-04-17 09:30:00,29.03,29.19,29.0,29.11,270200.0,21.7555,21.8754,21.733,21.8155,270200.0
2013-04-17 09:35:00,29.11,29.16,29.09,29.16,209700.0,21.8155,21.8529,21.8005,21.8529,209700.0
2013-04-17 09:40:00,29.16,29.19,29.11,29.18,299900.0,21.8529,21.8754,21.8155,21.8679,299900.0
2013-04-17 09:45:00,29.17,29.31,29.15,29.3,120500.0,21.8604,21.9653,21.8454,21.9578,120500.0
2013-04-17 09:50:00,29.31,29.33,29.19,29.24,172700.0,21.9653,21.9803,21.8754,21.9129,172700.0
2013-04-17 09:55:00,29.25,29.27,29.23,29.25,429200.0,21.9204,21.9354,21.9054,21.9204,429200.0
2013-04-17 10:00:00,29.26,29.26,29.14,29.17,180800.0,21.9279,21.9279,21.8379,21.8604,180800.0
2013-04-17 10:05:00,29.16,29.17,29.09,29.12,182100.0,21.8529,21.8604,21.8005,21.8229,182100.0
2013-04-17 10:10:00,29.12,29.13,28.95,28.96,224400.0,21.8229,21.8304,21.6955,21.703,224400.0
2013-04-17 10:15:00,28.95,28.97,28.94,28.96,107100.0,21.6955,21.7105,21.6881,21.703,107100.0
2013-04-17 10:20:00,28.96,29.0,28.93,28.99,193900.0,21.703,21.733,21.6806,21.7255,193900.0
2013-04-17 10:25:00,28.99,29.02,28.95,29.01,140700.0,21.7255,21.748,21.6955,21.7405,140700.0
2013-04-17 10:30:00,29.01,29.01,28.95,28.96,71700.0,21.7405,21.7405,21.6955,21.703,71700.0
2013-04-17 10:35:00,28.96,28.98,28.94,28.97,108900.0,21.703,21.718,21.6881,21.7105,108900.0
2013-04-17 10:40:00,28.96,28.99,28.95,28.97,444800.0,21.703,21.7255,21.6955,21.7105,444800.0
2013-04-17 10:45:00,28.97,29.04,28.97,29.0,200200.0,21.7105,21.763,21.7105,21.733,200200.0
2013-04-17 10:50:00,28.99,29.01,28.98,29.0,208900.0,21.7255,21.7405,21.718,21.733,208900.0
2013-04-17 10:55:00,29.01,29.02,28.97,28.98,236400.0,21.7405,21.748,21.7105,21.718,236400.0
2013-04-17 11:00:00,28.97,29.02,28.96,29.01,177200.0,21.7105,21.748,21.703,21.7405,177200.0
2013-04-17 11:05:00,29.0,29.02,28.98,29.0,204200.0,21.733,21.748,21.718,21.733,204200.0
2013-04-17 11:10:00,29.0,29.04,28.99,29.0,97600.0,21.733,21.763,21.7255,21.733,97600.0
2013-04-17 11:15:00,28.99,29.07,28.97,29.07,114000.0,21.7255,21.7855,21.7105,21.7855,114000.0
2013-04-17 11:20:00,29.08,29.12,29.07,29.07,76000.0,21.793,21.8229,21.7855,21.7855,76000.0
2013-04-17 11:25:00,29.07,29.08,29.03,29.03,44500.0,21.7855,21.793,21.7555,21.7555,44500.0
2013-04-17 11:30:00,29.03,29.04,29.01,29.03,124500.0,21.7555,21.763,21.7405,21.7555,124500.0
2013-04-17 11:35:00,29.03,29.06,29.02,29.04,61700.0,21.7555,21.778,21.748,21.763,61700.0
2013-04-17 11:40:00,29.05,29.06,29.02,29.03,55600.0,21.7705,21.778,21.748,21.7555,55600.0
2013-04-17 11:45:00,29.03,29.04,29.01,29.02,53200.0,21.7555,21.763,21.7405,21.748,53200.0
2013-04-17 11:50:00,29.03,29.04,29.02,29.03,26800.0,21.7555,21.763,21.748,21.7555,26800.0
2013-04-17 11:55:00,29.03,29.03,29.01,29.01,49800.0,21.7555,21.7555,21.7405,21.7405,49800.0
2013-04-17 12:00:00,29.02,29.05,29.01,29.03,102200.0,21.748,21.7705,21.7405,21.7555,102200.0
2013-04-17 12:05:00,29.03,29.03,29.0,29.02,88100.0,21.7555,21.7555,21.733,21.748,88100.0
2013-04-17 12:10:00,29.02,29.04,29.01,29.02,72500.0,21.748,21.763,21.7405,21.748,72500.0
2013-04-17 12:15:00,29.01,29.03,29.0,29.01,177000.0,21.7405,21.7555,21.733,21.7405,177000.0
2013-04-17 12:20:00,29.02,29.04,29.0,29.03,167200.0,21.748,21.763,21.733,21.7555,167200.0
2013-04-17 12:25:00,29.03,29.04,29.01,29.03,109300.0,21.7555,21.763,21.7405,21.7555,109300.0
2013-04-17 12:30:00,29.03,29.04,29.02,29.03,36800.0,21.7555,21.763,21.748,21.7555,36800.0
2013-04-17 12:35:00,29.03,29.04,29.02,29.03,30300.0,21.7555,21.763,21.748,21.7555,30300.0
2013-04-17 12:40:00,29.03,29.03,29.01,29.03,107100.0,21.7555,21.7555,21.7405,21.7555,107100.0
2013-04-17 12:45:00,29.03,29.04,29.01,29.01,59700.0,21.7555,21.763,21.7405,21.7405,59700.0
2013-04-17 12:50:00,29.02,29.04,29.0,29.01,121400.0,21.748,21.763,21.733,21.7405,121400.0
2013-04-17 12:55:00,29.01,29.02,29.0,29.01,47500.0,21.7405,21.748,21.733,21.7405,47500.0
2013-04-17 13:00:00,29.0,29.02,28.98,29.02,80200.0,21.733,21.748,21.718,21.748,80200.0
2013-04-17 13:05:00,29.01,29.01,28.91,28.91,134700.0,21.7405,21.7405,21.6656,21.6656,134700.0
2013-04-17 13:10:00,28.91,28.92,28.84,28.84,165200.0,21.6656,21.6731,21.6131,21.6131,165200.0
2013-04-17 13:15:00,28.85,28.86,28.8,28.81,111900.0,21.6206,21.6281,21.5831,21.5906,111900.0
2013-04-17 13:20:00,28.8,28.85,28.79,28.85,58400.0,21.5831,21.6206,21.5756,21.6206,58400.0
2013-04-17 13:25:00,28.84,28.85,28.82,28.84,57300.0,21.6131,21.6206,21.5981,21.6131,57300.0
2013-04-17 13:30:00,28.84,28.84,28.78,28.78,85800.0,21.6131,21.6131,21.5681,21.5681,85800.0
2013-04-17 13:35:00,28.79,28.86,28.77,28.85,27900.0,21.5756,21.6281,21.5607,21.6206,27900.0
2013-04-17 13:40:00,28.86,28.91,28.86,28.91,77600.0,21.6281,21.6656,21.6281,21.6656,77600.0
2013-04-17 13:45:00,28.92,29.03,28.92,29.0,175100.0,21.6731,21.7555,21.6731,21.733,175100.0
2013-04-17 13:50:00,29.0,29.01,28.97,29.0,116100.0,21.733,21.7405,21.7105,21.733,116100.0
2013-04-17 13:55:00,29.01,29.02,28.97,28.99,70400.0,21.7405,21.748,21.7105,21.7255,70400.0
2013-04-17 14:00:00,28.99,29.01,28.98,29.01,81400.0,21.7255,21.7405,21.718,21.7405,81400.0
2013-04-17 14:05:00,29.0,29.08,29.0,29.05,87400.0,21.733,21.793,21.733,21.7705,87400.0
2013-04-17 14:10:00,29.05,29.12,29.05,29.11,93000.0,21.7705,21.8229,21.7705,21.8155,93000.0
2013-04-17 14:15:00,29.11,29.12,29.02,29.03,42700.0,21.8155,21.8229,21.748,21.7555,42700.0
2013-04-17 14:20:00,29.02,29.05,29.02,29.03,31500.0,21.748,21.7705,21.748,21.7555,31500.0
2013-04-17 14:25:00,29.03,29.07,29.0,29.04,90500.0,21.7555,21.7855,21.733,21.763,90500.0
2013-04-17 14:30:00,29.05,29.07,29.03,29.07,107200.0,21.7705,21.7855,21.7555,21.7855,107200.0
2013-04-17 14:35:00,29.07,29.08,29.05,29.07,56300.0,21.7855,21.793,21.7705,21.7855,56300.0
2013-04-17 14:40:00,29.07,29.08,29.04,29.05,158900.0,21.7855,21.793,21.763,21.7705,158900.0
2013-04-17 14:45:00,29.05,29.07,29.05,29.06,87400.0,21.7705,21.7855,21.7705,21.778,87400.0
2013-04-17 14:50:00,29.05,29.09,29.05,29.08,89900.0,21.7705,21.8005,21.7705,21.793,89900.0
2013-04-17 14:55:00,29.08,29.14,29.07,29.12,87800.0,21.793,21.8379,21.7855,21.8229,87800.0
2013-04-17 15:00:00,29.12,29.14,29.09,29.13,83400.0,21.8229,21.8379,21.8005,21.8304,83400.0
2013-04-17 15:05:00,29.13,29.15,29.1,29.1,97100.0,21.8304,21.8454,21.808,21.808,97100.0
2013-04-17 15:10:00,29.11,29.15,29.11,29.14,109200.0,21.8155,21.8454,21.8155,21.8379,109200.0
2013-04-17 15:15:00,29.15,29.23,29.15,29.22,133900.0,21.8454,21.9054,21.8454,21.8979,133900.0
2013-04-17 15:20:00,29.22,29.26,29.18,29.24,116000.0,21.8979,21.9279,21.8679,21.9129,116000.0
2013-04-17 15:25:00,29.25,29.31,29.24,29.26,167800.0,21.9204,21.9653,21.9129,21.9279,167800.0
2013-04-17 15:30:00,29.26,29.26,29.16,29.19,155200.0,21.9279,21.9279,21.8529,21.8754,155200.0
2013-04-17 15:35:00,29.19,29.23,29.14,29.16,122100.0,21.8754,21.9054,21.8379,21.8529,122100.0
2013-04-17 15:40:00,29.17,29.21,29.16,29.19,150600.0,21.8604,21.8904,21.8529,21.8754,150600.0
2013-04-17 15:45:00,29.19,29.27,29.17,29.27,203800.0,21.8754,21.9354,21.8604,21.9354,203800.0
2013-04-17 15:50:00,29.27,29.28,29.22,29.28,209200.0,21.9354,21.9429,21.8979,21.9429,209200.0
2013-04-17 15:55:00,29.28,29.32,29.24,29.26,488800.0,21.9429,21.9728,21.9129,21.9279,488800.0
2013-04-18 09:30:00,29.25,29.33,29.21,29.31,142000.0,21.9204,21.9803,21.8904,21.9653,142000.0
2013-04-18 09:35:00,29.31,29.32,29.19,29.21,192200.0,21.9653,21.9728,21.8754,21.8904,192200.0
2013-04-18 09:40:00,29.2,29.29,29.16,29.28,155700.0,21.8829,21.9503,21.8529,21.9429,155700.0
2013-04-18 09:45:00,29.27,29.38,29.22,29.23,157800.0,21.9354,22.0178,21.8979,21.9054,157800.0
2013-04-18 09:50:00,29.24,29.24,29.2,29.2,67200.0,21.9129,21.9129,21.8829,21.8829,67200.0
2013-04-18 09:55:00,29.2,29.21,29.1,29.11,109800.0,21.8829,21.8904,21.808,21.8155,109800.0
2013-04-18 10:00:00,29.11,29.12,29.04,29.04,168100.0,21.8155,21.8229,21.763,21.763,168100.0
2013-04-18 10:05:00,29.04,29.12,29.0,29.01,207000.0,21.763,21.8229,21.733,21.7405,207000.0
2013-04-18 10:10:00,29.0,29.06,28.99,29.06,142500.0,21.733,21.778,21.7255,21.778,142500.0
2013-04-18 10:15:00,29.05,29.05,29.01,29.01,88500.0,21.7705,21.7705,21.7405,21.7405,88500.0
2013-04-18 10:20:00,29.01,29.06,29.0,29.05,118200.0,21.7405,21.778,21.733,21.7705,118200.0
2013-04-18 10:25:00,29.05,29.09,29.0,29.09,140700.0,21.7705,21.8005,21.733,21.8005,140700.0
2013-04-18 10:30:00,29.09,29.11,29.07,29.07,83200.0,21.8005,21.8155,21.7855,21.7855,83200.0
2013-04-18 10:35:00,29.08,29.15,29.06,29.11,97100.0,21.793,21.8454,21.778,21.8155,97100.0
2013-04-18 10:40:00,29.11,29.11,29.07,29.1,92500.0,21.8155,21.8155,21.7855,21.808,92500.0
2013-04-18 10:45:00,29.1,29.13,29.09,29.12,65500.0,21.808,21.8304,21.8005,21.8229,65500.0
2013-04-18 10:50:00,29.13,29.2,29.13,29.17,98100.0,21.8304,21.8829,21.8304,21.8604,98100.0
2013-04-18 10:55:00,29.18,29.18,29.1,29.13,47900.0,21.8679,21.8679,21.808,21.8304,47900.0
2013-04-18 11:00:00,29.12,29.12,29.05,29.05,96400.0,21.8229,21.8229,21.7705,21.7705,96400.0
2013-04-18 11:05:00,29.06,29.07,29.03,29.05,85500.0,21.778,21.7855,21.7555,21.7705,85500.0
2013-04-18 11:10:00,29.05,29.05,29.02,29.03,102200.0,21.7705,21.7705,21.748,21.7555,102200.0
2013-04-18 11:15:00,29.03,29.05,29.01,29.02,103800.0,21.7555,21.7705,21.7405,21.748,103800.0
2013-04-18 11:20:00,29.01,29.04,29.0,29.01,62600.0,21.7405,21.763,21.733,21.7405,62600.0
2013-04-18 11:25:00,29.0,29.02,28.95,28.95,105700.0,21.733,21.748,21.6955,21.6955,105700.0
2013-04-18 11:30:00,28.95,28.98,28.93,28.93,76900.0,21.6955,21.718,21.6806,21.6806,76900.0
2013-04-18 11:35:00,28.93,28.98,28.93,28.93,93900.0,21.6806,21.718,21.6806,21.6806,93900.0
2013-04-18 11:40:00,28.95,28.95,28.89,28.91,127600.0,21.6955,21.6955,21.6506,21.6656,127600.0
2013-04-18 11:45:00,28.9,28.96,28.86,28.94,103000.0,21.6581,21.703,21.6281,21.6881,103000.0
2013-04-18 11:50:00,28.95,29.03,28.93,29.0,224900.0,21.6955,21.7555,21.6806,21.733,224900.0
2013-04-18 11:55:00,29.01,29.02,28.99,29.01,73500.0,21.7405,21.748,21.7255,21.7405,73500.0
2013-04-18 12:00:00,29.02,29.03,28.98,29.0,60700.0,21.748,21.7555,21.718,21.733,60700.0
2013-04-18 12:05:00,29.0,29.01,28.99,29.0,23800.0,21.733,21.7405,21.7255,21.733,23800.0
2013-04-18 12:10:00,29.0,29.03,29.0,29.02,26900.0,21.733,21.7555,21.733,21.748,26900.0
2013-04-18 12:15:00,29.02,29.03,28.99,29.01,26200.0,21.748,21.7555,21.7255,21.7405,26200.0
2013-04-18 12:20:00,29.0,29.04,28.99,29.02,32200.0,21.733,21.763,21.7255,21.748,32200.0
2013-04-18 12:25:00,29.02,29.04,29.02,29.02,85400.0,21.748,21.763,21.748,21.748,85400.0
2013-04-18 12:30:00,29.01,29.04,28.99,29.02,59100.0,21.7405,21.763,21.7255,21.748,59100.0
2013-04-18 12:35:00,29.03,29.03,28.99,29.0,126100.0,21.7555,21.7555,21.7255,21.733,126100.0
2013-04-18 12:40:00,29.0,29.02,28.97,28.98,87300.0,21.733,21.748,21.7105,21.718,87300.0
2013-04-18 12:45:00,28.97,28.98,28.94,28.97,106300.0,21.7105,21.718,21.6881,21.7105,106300.0
2013-04-18 12:50:00,28.96,28.97,28.95,28.95,20300.0,21.703,21.7105,21.6955,21.6955,20300.0
2013-04-18 12:55:00,28.96,28.97,28.9,28.91,81000.0,21.703,21.7105,21.6581,21.6656,81000.0
2013-04-18 13:00:00,28.91,28.96,28.9,28.96,36300.0,21.6656,21.703,21.6581,21.703,36300.0
2013-04-18 13:05:00,28.96,28.96,28.92,28.94,41300.0,21.703,21.703,21.6731,21.6881,41300.0
2013-04-18 13:10:00,28.95,28.98,28.94,28.96,222600.0,21.6955,21.718,21.6881,21.703,222600.0
2013-04-18 13:15:00,28.96,28.96,28.93,28.95,374400.0,21.703,21.703,21.6806,21.6955,374400.0
2013-04-18 13:20:00,28.94,28.97,28.94,28.96,23000.0,21.6881,21.7105,21.6881,21.703,23000.0
2013-04-18 13:25:00,28.96,28.97,28.92,28.95,235500.0,21.703,21.7105,21.6731,21.6955,235500.0
2013-04-18 13:30:00,28.96,28.96,28.92,28.93,75300.0,21.703,21.703,21.6731,21.6806,75300.0
2013-04-18 13:35:00,28.92,28.93,28.89,28.91,101900.0,21.6731,21.6806,21.6506,21.6656,101900.0
2013-04-18 13:40:00,28.9,28.91,28.87,28.88,73300.0,21.6581,21.6656,21.6356,21.6431,73300.0
2013-04-18 13:45:00,28.87,28.88,28.79,28.8,73500.0,21.6356,21.6431,21.5756,21.5831,73500.0
2013-04-18 13:50:00,28.81,28.83,28.8,28.82,69600.0,21.5906,21.6056,21.5831,21.5981,69600.0
2013-04-18 13:55:00,28.82,28.82,28.8,28.82,43000.0,21.5981,21.5981,21.5831,21.5981,43000.0
2013-04-18 14:00:00,28.81,28.82,28.8,28.81,84700.0,21.5906,21.5981,21.5831,21.5906,84700.0
2013-04-18 14:05:00,28.81,28.83,28.8,28.8,110900.0,21.5906,21.6056,21.5831,21.5831,110900.0
2013-04-18 14:10:00,28.79,28.81,28.78,28.8,61600.0,21.5756,21.5906,21.5681,21.5831,61600.0
2013-04-18 14:15:00,28.81,28.81,28.75,28.78,216500.0,21.5906,21.5906,21.5457,21.5681,216500.0
2013-04-18 14:20:00,28.78,28.83,28.78,28.83,124200.0,21.5681,21.6056,21.5681,21.6056,124200.0
2013-04-18 14:25:00,28.83,28.88,28.83,28.86,86000.0,21.6056,21.6431,21.6056,21.6281,86000.0
2013-04-18 14:30:00,28.86,28.87,28.84,28.85,93400.0,21.6281,21.6356,21.6131,21.6206,93400.0
2013-04-18 14:35:00,28.86,28.87,28.85,28.86,185500.0,21.6281,21.6356,21.6206,21.6281,185500.0
2013-04-18 14:40:00,28.86,28.86,28.84,28.85,64700.0,21.6281,21.6281,21.6131,21.6206,64700.0
2013-04-18 14:45:00,28.85,28.88,28.85,28.87,93800.0,21.6206,21.6431,21.6206,21.6356,93800.0
2013-04-18 14:50:00,28.87,28.87,28.84,28.87,212100.0,21.6356,21.6356,21.6131,21.6356,212100.0
2013-04-18 14:55:00,28.87,28.87,28.85,28.86,132700.0,21.6356,21.6356,21.6206,21.6281,132700.0
2013-04-18 15:00:00,28.86,28.87,28.83,28.85,151000.0,21.6281,21.6356,21.6056,21.6206,151000.0
2013-04-18 15:05:00,28.86,28.94,28.86,28.9,169800.0,21.6281,21.6881,21.6281,21.6581,169800.0
2013-04-18 15:10:00,28.9,28.92,28.88,28.91,110600.0,21.6581,21.6731,21.6431,21.6656,110600.0
2013-04-18 15:15:00,28.91,28.91,28.89,28.9,57900.0,21.6656,21.6656,21.6506,21.6581,57900.0
2013-04-18 15:20:00,28.89,28.91,28.88,28.91,176600.0,21.6506,21.6656,21.6431,21.6656,176600.0
2013-04-18 15:25:00,28.91,28.93,28.89,28.92,65200.0,21.6656,21.6806,21.6506,21.6731,65200.0
2013-04-18 15:30:00,28.92,28.97,28.91,28.91,174600.0,21.6731,21.7105,21.6656,21.6656,174600.0
2013-04-18 15:35:00,28.92,28.93,28.9,28.92,91400.0,21.6731,21.6806,21.6581,21.6731,91400.0
2013-04-18 15:40:00,28.93,28.95,28.9,28.95,112900.0,21.6806,21.6955,21.6581,21.6955,112900.0
2013-04-18 15:45:00,28.94,28.97,28.93,28.94,91100.0,21.6881,21.7105,21.6806,21.6881,91100.0
2013-04-18 15:50:00,28.95,28.98,28.93,28.93,151700.0,21.6955,21.718,21.6806,21.6806,151700.0
2013-04-18 15:55:00,28.93,28.99,28.93,28.97,340600.0,21.6806,21.7255,21.6806,21.7105,340600.0
2013-04-19 09:30:00,29.1,29.26,29.08,29.1,230000.0,21.808,21.9279,21.793,21.808,230000.0
2013-04-19 09:35:00,29.1,29.16,29.09,29.11,70900.0,21.808,21.8529,21.8005,21.8155,70900.0
2013-04-19 09:40:00,29.11,29.14,29.05,29.13,83600.0,21.8155,21.8379,21.7705,21.8304,83600.0
2013-04-19 09:45:00,29.13,29.14,28.99,29.0,75100.0,21.8304,21.8379,21.7255,21.733,75100.0
2013-04-19 09:50:00,28.99,29.05,28.99,29.01,129200.0,21.7255,21.7705,21.7255,21.7405,129200.0
2013-04-19 09:55:00,29.0,29.17,28.97,29.17,134500.0,21.733,21.8604,21.7105,21.8604,134500.0
2013-04-19 10:00:00,29.17,29.24,29.17,29.19,152400.0,21.8604,21.9129,21.8604,21.8754,152400.0
2013-04-19 10:05:00,29.2,29.2,29.18,29.19,84600.0,21.8829,21.8829,21.8679,21.8754,84600.0
2013-04-19 10:10:00,29.19,29.19,29.11,29.11,41200.0,21.8754,21.8754,21.8155,21.8155,41200.0
2013-04-19 10:15:00,29.12,29.16,29.04,29.04,273900.0,21.8229,21.8529,21.763,21.763,273900.0
2013-04-19 10:20:00,29.04,29.05,28.99,29.01,94200.0,21.763,21.7705,21.7255,21.7405,94200.0
2013-04-19 10:25:00,29.02,29.04,28.99,29.01,144100.0,21.748,21.763,21.7255,21.7405,144100.0
2013-04-19 10:30:00,29.01,29.03,28.99,29.0,81600.0,21.7405,21.7555,21.7255,21.733,81600.0
2013-04-19 10:35:00,29.0,29.03,28.93,28.94,119100.0,21.733,21.7555,21.6806,21.6881,119100.0
2013-04-19 10:40:00,28.94,29.04,28.91,29.02,155600.0,21.6881,21.763,21.6656,21.748,155600.0
2013-04-19 10:45:00,29.01,29.06,28.99,29.03,47400.0,21.7405,21.778,21.7255,21.7555,47400.0
2013-04-19 10:50:00,29.03,29.08,29.0,29.08,57900.0,21.7555,21.793,21.733,21.793,57900.0
2013-04-19 10:55:00,29.08,29.12,29.04,29.06,127600.0,21.793,21.8229,21.763,21.778,127600.0
2013-04-19 11:00:00,29.07,29.1,29.02,29.03,44900.0,21.7855,21.808,21.748,21.7555,44900.0
2013-04-19 11:05:00,29.01,29.08,29.0,29.07,49600.0,21.7405,21.793,21.733,21.7855,49600.0
2013-04-19 11:10:00,29.07,29.07,29.0,29.03,98500.0,21.7855,21.7855,21.733,21.7555,98500.0
2013-04-19 11:15:00,29.03,29.07,29.02,29.03,44800.0,21.7555,21.7855,21.748,21.7555,44800.0
2013-04-19 11:20:00,29.04,29.04,29.01,29.04,25300.0,21.763,21.763,21.7405,21.763,25300.0
2013-04-19 11:25:00,29.04,29.05,29.02,29.02,31000.0,21.763,21.7705,21.748,21.748,31000.0
2013-04-19 11:30:00,29.03,29.09,29.03,29.09,39800.0,21.7555,21.8005,21.7555,21.8005,39800.0
2013-04-19 11:35:00,29.09,29.18,29.08,29.18,61800.0,21.8005,21.8679,21.793,21.8679,61800.0
2013-04-19 11:40:00,29.18,29.19,29.16,29.19,46000.0,21.8679,21.8754,21.8529,21.8754,46000.0
2013-04-19 11:45:00,29.19,29.19,29.17,29.18,36800.0,21.8754,21.8754,21.8604,21.8679,36800.0
2013-04-19 11:50:00,29.18,29.18,29.14,29.14,66300.0,21.8679,21.8679,21.8379,21.8379,66300.0
2013-04-19 11:55:00,29.15,29.16,29.14,29.16,29200.0,21.8454,21.8529,21.8379,21.8529,29200.0
2013-04-19 12:00:00,29.15,29.16,29.1,29.13,32800.0,21.8454,21.8529,21.808,21.8304,32800.0
2013-04-19 12:05:00,29.13,29.15,29.13,29.13,12100.0,21.8304,21.8454,21.8304,21.8304,12100.0
2013-04-19 12:10:00,29.14,29.17,29.13,29.17,16600.0,21.8379,21.8604,21.8304,21.8604,16600.0
2013-04-19 12:15:00,29.17,29.18,29.15,29.15,35800.0,21.8604,21.8679,21.8454,21.8454,35800.0
2013-04-19 12:20:00,29.15,29.16,29.12,29.12,16000.0,21.8454,21.8529,21.8229,21.8229,16000.0
2013-04-19 12:25:00,29.12,29.13,29.11,29.11,18100.0,21.8229,21.8304,21.8155,21.8155,18100.0
2013-04-19 12:30:00,29.12,29.15,29.1,29.1,72400.0,21.8229,21.8454,21.808,21.808,72400.0
2013-04-19 12:35:00,29.1,29.12,29.1,29.1,20000.0,21.808,21.8229,21.808,21.808,20000.0
2013-04-19 12:40:00,29.1,29.11,29.07,29.07,12300.0,21.808,21.8155,21.7855,21.7855,12300.0
2013-04-19 12:45:00,29.07,29.07,29.02,29.02,37500.0,21.7855,21.7855,21.748,21.748,37500.0
2013-04-19 12:50:00,29.02,29.09,29.02,29.09,37900.0,21.748,21.8005,21.748,21.8005,37900.0
2013-04-19 12:55:00,29.09,29.1,29.07,29.09,19400.0,21.8005,21.808,21.7855,21.8005,19400.0
2013-04-19 13:00:00,29.09,29.13,29.09,29.1,48000.0,21.8005,21.8304,21.8005,21.808,48000.0
2013-04-19 13:05:00,29.09,29.1,29.05,29.05,25800.0,21.8005,21.808,21.7705,21.7705,25800.0
2013-04-19 13:10:00,29.05,29.06,29.03,29.05,86200.0,21.7705,21.778,21.7555,21.7705,86200.0
2013-04-19 13:15:00,29.05,29.05,29.03,29.03,14700.0,21.7705,21.7705,21.7555,21.7555,14700.0
2013-04-19 13:20:00,29.04,29.06,29.02,29.04,77700.0,21.763,21.778,21.748,21.763,77700.0
2013-04-19 13:25:00,29.04,29.07,29.03,29.07,34600.0,21.763,21.7855,21.7555,21.7855,34600.0
2013-04-19 13:30:00,29.07,29.07,29.02,29.02,36300.0,21.7855,21.7855,21.748,21.748,36300.0
2013-04-19 13:35:00,29.03,29.07,29.02,29.05,68500.0,21.7555,21.7855,21.748,21.7705,68500.0
2013-04-19 13:40:00,29.06,29.12,29.05,29.1,150800.0,21.778,21.8229,21.7705,21.808,150800.0
2013-04-19 13:45:00,29.09,29.11,29.06,29.1,131500.0,21.8005,21.8155,21.778,21.808,131500.0
2013-04-19 13:50:00,29.1,29.11,29.09,29.1,24100.0,21.808,21.8155,21.8005,21.808,24100.0
2013-04-19 13:55:00,29.11,29.15,29.1,29.11,58700.0,21.8155,21.8454,21.808,21.8155,58700.0
2013-04-19 14:00:00,29.11,29.16,29.11,29.13,31800.0,21.8155,21.8529,21.8155,21.8304,31800.0
2013-04-19 14:05:00,29.13,29.15,29.13,29.13,77600.0,21.8304,21.8454,21.8304,21.8304,77600.0
2013-04-19 14:10:00,29.14,29.15,29.1,29.11,70500.0,21.8379,21.8454,21.808,21.8155,70500.0
2013-04-19 14:15:00,29.11,29.11,29.08,29.08,42100.0,21.8155,21.8155,21.793,21.793,42100.0
2013-04-19 14:20:00,29.08,29.12,29.08,29.09,93200.0,21.793,21.8229,21.793,21.8005,93200.0
2013-04-19 14:25:00,29.09,29.12,29.08,29.1,24900.0,21.8005,21.8229,21.793,21.808,24900.0
2013-04-19 14:30:00,29.09,29.15,29.08,29.14,103800.0,21.8005,21.8454,21.793,21.8379,103800.0
2013-04-19 14:35:00,29.14,29.15,29.09,29.1,51900.0,21.8379,21.8454,21.8005,21.808,51900.0
2013-04-19 14:40:00,29.11,29.13,29.09,29.1,22300.0,21.8155,21.8304,21.8005,21.808,22300.0
2013-04-19 14:45:00,29.09,29.13,29.09,29.12,43300.0,21.8005,21.8304,21.8005,21.8229,43300.0
2013-04-19 14:50:00,29.12,29.12,29.09,29.12,65500.0,21.8229,21.8229,21.8005,21.8229,65500.0
2013-04-19 14:55:00,29.11,29.11,29.09,29.09,17000.0,21.8155,21.8155,21.8005,21.8005,17000.0
2013-04-19 15:00:00,29.09,29.12,29.08,29.1,119100.0,21.8005,21.8229,21.793,21.808,119100.0
2013-04-19 15:05:00,29.1,29.12,29.1,29.1,61900.0,21.808,21.8229,21.808,21.808,61900.0
2013-04-19 15:10:00,29.09,29.15,29.09,29.09,98300.0,21.8005,21.8454,21.8005,21.8005,98300.0
2013-04-19 15:15:00,29.1,29.11,29.09,29.1,60000.0,21.808,21.8155,21.8005,21.808,60000.0
2013-04-19 15:20:00,29.09,29.11,29.09,29.09,44400.0,21.8005,21.8155,21.8005,21.8005,44400.0
2013-04-19 15:25:00,29.09,29.1,29.09,29.1,18200.0,21.8005,21.808,21.8005,21.808,18200.0
2013-04-19 15:30:00,29.1,29.12,29.09,29.11,106000.0,21.808,21.8229,21.8005,21.8155,106000.0
2013-04-19 15:35:00,29.11,29.11,29.1,29.11,43600.0,21.8155,21.8155,21.808,21.8155,43600.0
2013-04-19 15:40:00,29.11,29.15,29.1,29.15,77000.0,21.8155,21.8454,21.808,21.8454,77000.0
2013-04-19 15:45:00,29.14,29.15,29.1,29.1,128900.0,21.8379,21.8454,21.808,21.808,128900.0
2013-04-19 15:50:00,29.1,29.16,29.1,29.14,274900.0,21.808,21.8529,21.808,21.8379,274900.0
2013-04-19 15:55:00,29.13,29.18,29.13,29.16,673500.0,21.8304,21.8679,21.8304,21.8529,673500.0
2013-04-22 09:30:00,29.18,29.28,29.17,29.22,417200.0,21.8679,21.9429,21.8604,21.8979,417200.0
2013-04-22 09:35:00,29.21,29.23,29.17,29.17,89800.0,21.8904,21.9054,21.8604,21.8604,89800.0
2013-04-22 09:40:00,29.18,29.19,29.15,29.16,172000.0,21.8679,21.8754,21.8454,21.8529,172000.0
2013-04-22 09:45:00,29.16,29.17,29.08,29.1,286300.0,21.8529,21.8604,21.793,21.808,286300.0
2013-04-22 09:50:00,29.08,29.13,29.05,29.08,131700.0,21.793,21.8304,21.7705,21.793,131700.0
2013-04-22 09:55:00,29.09,29.09,28.98,29.02,309500.0,21.8005,21.8005,21.718,21.748,309500.0
2013-04-22 10:00:00,29.02,29.02,28.86,28.87,290200.0,21.748,21.748,21.6281,21.6356,290200.0
2013-04-22 10:05:00,28.87,28.88,28.85,28.88,69700.0,21.6356,21.6431,21.6206,21.6431,69700.0
2013-04-22 10:10:00,28.87,28.96,28.86,28.96,82100.0,21.6356,21.703,21.6281,21.703,82100.0
2013-04-22 10:15:00,28.96,29.05,28.93,29.03,74200.0,21.703,21.7705,21.6806,21.7555,74200.0
2013-04-22 10:20:00,29.04,29.05,29.01,29.02,69600.0,21.763,21.7705,21.7405,21.748,69600.0
2013-04-22 10:25:00,29.01,29.08,29.01,29.08,37900.0,21.7405,21.793,21.7405,21.793,37900.0
2013-04-22 10:30:00,29.07,29.07,29.01,29.03,85900.0,21.7855,21.7855,21.7405,21.7555,85900.0
2013-04-22 10:35:00,29.03,29.04,29.01,29.04,76400.0,21.7555,21.763,21.7405,21.763,76400.0
2013-04-22 10:40:00,29.03,29.07,29.03,29.05,45600.0,21.7555,21.7855,21.7555,21.7705,45600.0
2013-04-22 10:45:00,29.05,29.14,29.04,29.11,63200.0,21.7705,21.8379,21.763,21.8155,63200.0
2013-04-22 10:50:00,29.12,29.14,29.1,29.14,63100.0,21.8229,21.8379,21.808,21.8379,63100.0
2013-04-22 10:55:00,29.14,29.15,29.1,29.14,47900.0,21.8379,21.8454,21.808,21.8379,47900.0
2013-04-22 11:00:00,29.14,29.15,29.1,29.11,21600.0,21.8379,21.8454,21.808,21.8155,21600.0
2013-04-22 11:05:00,29.11,29.13,29.11,29.12,25000.0,21.8155,21.8304,21.8155,21.8229,25000.0
2013-04-22 11:10:00,29.12,29.13,29.11,29.11,37000.0,21.8229,21.8304,21.8155,21.8155,37000.0
2013-04-22 11:15:00,29.12,29.14,29.1,29.14,29300.0,21.8229,21.8379,21.808,21.8379,29300.0
2013-04-22 11:20:00,29.14,29.14,29.12,29.14,17500.0,21.8379,21.8379,21.8229,21.8379,17500.0
2013-04-22 11:25:00,29.14,29.15,29.12,29.14,12800.0,21.8379,21.8454,21.8229,21.8379,12800.0
2013-04-22 11:30:00,29.15,29.17,29.14,29.16,33000.0,21.8454,21.8604,21.8379,21.8529,33000.0
2013-04-22 11:35:00,29.16,29.19,29.16,29.18,59800.0,21.8529,21.8754,21.8529,21.8679,59800.0
2013-04-22 11:40:00,29.18,29.24,29.18,29.24,40900.0,21.8679,21.9129,21.8679,21.9129,40900.0
2013-04-22 11:45:00,29.24,29.24,29.22,29.23,22600.0,21.9129,21.9129,21.8979,21.9054,22600.0
2013-04-22 11:50:00,29.22,29.24,29.21,29.21,203200.0,21.8979,21.9129,21.8904,21.8904,203200.0
2013-04-22 11:55:00,29.21,29.22,29.14,29.16,163700.0,21.8904,21.8979,21.8379,21.8529,163700.0
2013-04-22 12:00:00,29.16,29.18,29.16,29.16,68100.0,21.8529,21.8679,21.8529,21.8529,68100.0
2013-04-22 12:05:00,29.17,29.19,29.16,29.19,71800.0,21.8604,21.8754,21.8529,21.8754,71800.0
2013-04-22 12:10:00,29.19,29.2,29.15,29.15,50700.0,21.8754,21.8829,21.8454,21.8454,50700.0
2013-04-22 12:15:00,29.15,29.16,29.13,29.14,30900.0,21.8454,21.8529,21.8304,21.8379,30900.0
2013-04-22 12:20:00,29.14,29.14,29.04,29.04,100000.0,21.8379,21.8379,21.763,21.763,100000.0
2013-04-22 12:25:00,29.04,29.05,29.02,29.04,38600.0,21.763,21.7705,21.748,21.763,38600.0
2013-04-22 12:30:00,29.05,29.09,29.05,29.09,23300.0,21.7705,21.8005,21.7705,21.8005,23300.0
2013-04-22 12:35:00,29.09,29.15,29.09,29.14,30100.0,21.8005,21.8454,21.8005,21.8379,30100.0
2013-04-22 12:40:00,29.15,29.18,29.14,29.16,30400.0,21.8454,21.8679,21.8379,21.8529,30400.0
2013-04-22 12:45:00,29.17,29.17,29.16,29.17,21400.0,21.8604,21.8604,21.8529,21.8604,21400.0
2013-04-22 12:50:00,29.17,29.17,29.15,29.16,43200.0,21.8604,21.8604,21.8454,21.8529,43200.0
2013-04-22 12:55:00,29.16,29.18,29.16,29.18,27800.0,21.8529,21.8679,21.8529,21.8679,27800.0
2013-04-22 13:00:00,29.18,29.18,29.16,29.17,37800.0,21.8679,21.8679,21.8529,21.8604,37800.0
2013-04-22 13:05:00,29.17,29.2,29.17,29.19,53800.0,21.8604,21.8829,21.8604,21.8754,53800.0
2013-04-22 13:10:00,29.2,29.2,29.19,29.2,24600.0,21.8829,21.8829,21.8754,21.8829,24600.0
2013-04-22 13:15:00,29.2,29.25,29.19,29.25,124500.0,21.8829,21.9204,21.8754,21.9204,124500.0
2013-04-22 13:20:00,29.25,29.25,29.19,29.2,140100.0,21.9204,21.9204,21.8754,21.8829,140100.0
2013-04-22 13:25:00,29.2,29.21,29.19,29.2,88600.0,21.8829,21.8904,21.8754,21.8829,88600.0
2013-04-22 13:30:00,29.2,29.21,29.17,29.2,156200.0,21.8829,21.8904,21.8604,21.8829,156200.0
2013-04-22 13:35:00,29.2,29.21,29.19,29.2,44100.0,21.8829,21.8904,21.8754,21.8829,44100.0
2013-04-22 13:40:00,29.2,29.22,29.18,29.21,32300.0,21.8829,21.8979,21.8679,21.8904,32300.0
2013-04-22 13:45:00,29.21,29.22,29.19,29.19,25900.0,21.8904,21.8979,21.8754,21.8754,25900.0
2013-04-22 13:50:00,29.19,29.21,29.18,29.21,29800.0,21.8754,21.8904,21.8679,21.8904,29800.0
2013-04-22 13:55:00,29.2,29.23,29.2,29.23,17500.0,21.8829,21.9054,21.8829,21.9054,17500.0
2013-04-22 14:00:00,29.23,29.25,29.22,29.25,30100.0,21.9054,21.9204,21.8979,21.9204,30100.0
2013-04-22 14:05:00,29.25,29.25,29.22,29.22,27200.0,21.9204,21.9204,21.8979,21.8979,27200.0
2013-04-22 14:10:00,29.22,29.22,29.21,29.22,22000.0,21.8979,21.8979,21.8904,21.8979,22000.0
2013-04-22 14:15:00,29.21,29.24,29.21,29.24,55500.0,21.8904,21.9129,21.8904,21.9129,55500.0
2013-04-22 14:20:00,29.24,29.28,29.23,29.28,175900.0,21.9129,21.9429,21.9054,21.9429,175900.0
2013-04-22 14:25:00,29.28,29.3,29.27,29.3,89400.0,21.9429,21.9578,21.9354,21.9578,89400.0
2013-04-22 14:30:00,29.3,29.3,29.27,29.27,90500.0,21.9578,21.9578,21.9354,21.9354,90500.0
2013-04-22 14:35:00,29.28,29.3,29.27,29.3,71200.0,21.9429,21.9578,21.9354,21.9578,71200.0
2013-04-22 14:40:00,29.3,29.33,29.3,29.32,65000.0,21.9578,21.9803,21.9578,21.9728,65000.0
2013-04-22 14:45:00,29.32,29.34,29.29,29.3,67300.0,21.9728,21.9878,21.9503,21.9578,67300.0
2013-04-22 14:50:00,29.3,29.31,29.29,29.31,29200.0,21.9578,21.9653,21.9503,21.9653,29200.0
2013-04-22 14:55:00,29.31,29.31,29.27,29.28,72100.0,21.9653,21.9653,21.9354,21.9429,72100.0
2013-04-22 15:00:00,29.28,29.29,29.27,29.29,51100.0,21.9429,21.9503,21.9354,21.9503,51100.0
2013-04-22 15:05:00,29.29,29.29,29.27,29.29,258800.0,21.9503,21.9503,21.9354,21.9503,258800.0
2013-04-22 15:10:00,29.28,29.29,29.28,29.28,34800.0,21.9429,21.9503,21.9429,21.9429,34800.0
2013-04-22 15:15:00,29.28,29.29,29.28,29.29,36100.0,21.9429,21.9503,21.9429,21.9503,36100.0
2013-04-22 15:20:00,29.29,29.29,29.28,29.28,35200.0,21.9503,21.9503,21.9429,21.9429,35200.0
2013-04-22 15:25:00,29.29,29.29,29.28,29.29,41000.0,21.9503,21.9503,21.9429,21.9503,41000.0
2013-04-22 15:30:00,29.28,29.29,29.28,29.28,56200.0,21.9429,21.9503,21.9429,21.9429,56200.0
2013-04-22 15:35:00,29.29,29.29,29.28,29.28,56300.0,21.9503,21.9503,21.9429,21.9429,56300.0
2013-04-22 15:40:00,29.29,29.29,29.28,29.29,61600.0,21.9503,21.9503,21.9429,21.9503,61600.0
2013-04-22 15:45:00,29.29,29.29,29.28,29.29,93500.0,21.9503,21.9503,21.9429,21.9503,93500.0
2013-04-22 15:50:00,29.29,29.29,29.24,29.24,120400.0,21.9503,21.9503,21.9129,21.9129,120400.0
2013-04-22 15:55:00,29.25,29.25,29.21,29.23,453200.0,21.9204,21.9204,21.8904,21.9054,453200.0
2013-04-23 09:30:00,29.34,29.38,29.28,29.3,134600.0,21.9878,22.0178,21.9429,21.9578,134600.0
2013-04-23 09:35:00,29.3,29.44,29.3,29.42,115600.0,21.9578,22.0628,21.9578,22.0478,115600.0
2013-04-23 09:40:00,29.43,29.44,29.36,29.41,83700.0,22.0553,22.0628,22.0028,22.0403,83700.0
2013-04-23 09:45:00,29.41,29.6,29.41,29.59,175400.0,22.0403,22.1827,22.0403,22.1752,175400.0
2013-04-23 09:50:00,29.59,29.61,29.49,29.55,131500.0,22.1752,22.1902,22.1002,22.1452,131500.0
2013-04-23 09:55:00,29.55,29.57,29.48,29.49,95600.0,22.1452,22.1602,22.0927,22.1002,95600.0
2013-04-23 10:00:00,29.49,29.52,29.4,29.43,92400.0,22.1002,22.1227,22.0328,22.0553,92400.0
2013-04-23 10:05:00,29.43,29.49,29.42,29.44,77900.0,22.0553,22.1002,22.0478,22.0628,77900.0
2013-04-23 10:10:00,29.44,29.5,29.44,29.49,74400.0,22.0628,22.1077,22.0628,22.1002,74400.0
2013-04-23 10:15:00,29.48,29.5,29.45,29.48,76400.0,22.0927,22.1077,22.0703,22.0927,76400.0
2013-04-23 10:20:00,29.48,29.52,29.41,29.43,104100.0,22.0927,22.1227,22.0403,22.0553,104100.0
2013-04-23 10:25:00,29.44,29.55,29.43,29.55,84300.0,22.0628,22.1452,22.0553,22.1452,84300.0
2013-04-23 10:30:00,29.55,29.62,29.55,29.61,102600.0,22.1452,22.1977,22.1452,22.1902,102600.0
2013-04-23 10:35:00,29.61,29.64,29.58,29.58,77200.0,22.1902,22.2126,22.1677,22.1677,77200.0
2013-04-23 10:40:00,29.58,29.61,29.57,29.58,64200.0,22.1677,22.1902,22.1602,22.1677,64200.0
2013-04-23 10:45:00,29.58,29.68,29.58,29.67,86000.0,22.1677,22.2426,22.1677,22.2351,86000.0
2013-04-23 10:50:00,29.67,29.72,29.66,29.72,90600.0,22.2351,22.2726,22.2276,22.2726,90600.0
2013-04-23 10:55:00,29.71,29.76,29.7,29.71,222000.0,22.2651,22.3026,22.2576,22.2651,222000.0
2013-04-23 11:00:00,29.71,29.75,29.68,29.73,106600.0,22.2651,22.2951,22.2426,22.2801,106600.0
2013-04-23 11:05:00,29.73,29.75,29.71,29.74,60100.0,22.2801,22.2951,22.2651,22.2876,60100.0
2013-04-23 11:10:00,29.74,29.75,29.68,29.69,82100.0,22.2876,22.2951,22.2426,22.2501,82100.0
2013-04-23 11:15:00,29.69,29.76,29.68,29.71,81100.0,22.2501,22.3026,22.2426,22.2651,81100.0
2013-04-23 11:20:00,29.71,29.71,29.65,29.69,70600.0,22.2651,22.2651,22.2201,22.2501,70600.0
2013-04-23 11:25:00,29.69,29.7,29.66,29.66,38500.0,22.2501,22.2576,22.2276,22.2276,38500.0
2013-04-23 11:30:00,29.66,29.67,29.64,29.64,79500.0,22.2276,22.2351,22.2126,22.2126,79500.0
2013-04-23 11:35:00,29.65,29.65,29.63,29.64,39500.0,22.2201,22.2201,22.2051,22.2126,39500.0
2013-04-23 11:40:00,29.63,29.67,29.63,29.67,77000.0,22.2051,22.2351,22.2051,22.2351,77000.0
2013-04-23 11:45:00,29.67,29.75,29.67,29.75,52400.0,22.2351,22.2951,22.2351,22.2951,52400.0
2013-04-23 11:50:00,29.75,29.75,29.69,29.7,205800.0,22.2951,22.2951,22.2501,22.2576,205800.0
2013-04-23 11:55:00,29.7,29.72,29.69,29.72,46600.0,22.2576,22.2726,22.2501,22.2726,46600.0
2013-04-23 12:00:00,29.72,29.76,29.71,29.73,175000.0,22.2726,22.3026,22.2651,22.2801,175000.0
2013-04-23 12:05:00,29.73,29.79,29.72,29.78,131600.0,22.2801,22.3251,22.2726,22.3176,131600.0
2013-04-23 12:10:00,29.79,29.87,29.78,29.86,243200.0,22.3251,22.385,22.3176,22.3775,243200.0
2013-04-23 12:15:00,29.87,29.9,29.81,29.88,190300.0,22.385,22.4075,22.34,22.3925,190300.0
2013-04-23 12:20:00,29.88,29.9,29.86,29.88,85200.0,22.3925,22.4075,22.3775,22.3925,85200.0
2013-04-23 12:25:00,29.88,29.89,29.83,29.83,40700.0,22.3925,22.4,22.355,22.355,40700.0
2013-04-23 12:30:00,29.83,29.84,29.79,29.82,78400.0,22.355,22.3625,22.3251,22.3475,78400.0
2013-04-23 12:35:00,29.81,29.82,29.77,29.77,61800.0,22.34,22.3475,22.3101,22.3101,61800.0
2013-04-23 12:40:00,29.77,29.81,29.77,29.8,106500.0,22.3101,22.34,22.3101,22.3325,106500.0
2013-04-23 12:45:00,29.8,29.8,29.75,29.75,37600.0,22.3325,22.3325,22.2951,22.2951,37600.0
2013-04-23 12:50:00,29.76,29.76,29.69,29.71,57700.0,22.3026,22.3026,22.2501,22.2651,57700.0
2013-04-23 12:55:00,29.71,29.77,29.7,29.77,44500.0,22.2651,22.3101,22.2576,22.3101,44500.0
2013-04-23 13:00:00,29.77,29.78,29.73,29.73,30800.0,22.3101,22.3176,22.2801,22.2801,30800.0
2013-04-23 13:05:00,29.73,29.74,29.56,29.56,199200.0,22.2801,22.2876,22.1527,22.1527,199200.0
2013-04-23 13:10:00,29.55,29.82,29.51,29.77,478800.0,22.1452,22.3475,22.1152,22.3101,478800.0
2013-04-23 13:15:00,29.77,29.78,29.75,29.76,62100.0,22.3101,22.3176,22.2951,22.3026,62100.0
2013-04-23 13:20:00,29.76,29.77,29.71,29.71,34600.0,22.3026,22.3101,22.2651,22.2651,34600.0
2013-04-23 13:25:00,29.71,29.71,29.64,29.67,48500.0,22.2651,22.2651,22.2126,22.2351,48500.0
2013-04-23 13:30:00,29.67,29.73,29.66,29.72,39900.0,22.2351,22.2801,22.2276,22.2726,39900.0
2013-04-23 13:35:00,29.72,29.72,29.67,29.67,25300.0,22.2726,22.2726,22.2351,22.2351,25300.0
2013-04-23 13:40:00,29.68,29.73,29.68,29.72,82100.0,22.2426,22.2801,22.2426,22.2726,82100.0
2013-04-23 13:45:00,29.71,29.72,29.67,29.69,75500.0,22.2651,22.2726,22.2351,22.2501,75500.0
2013-04-23 13:50:00,29.69,29.7,29.68,29.69,49000.0,22.2501,22.2576,22.2426,22.2501,49000.0
2013-04-23 13:55:00,29.69,29.7,29.67,29.68,61000.0,22.2501,22.2576,22.2351,22.2426,61000.0
2013-04-23 14:00:00,29.68,29.72,29.67,29.69,33900.0,22.2426,22.2726,22.2351,22.2501,33900.0
2013-04-23 14:05:00,29.69,29.7,29.68,29.68,17200.0,22.2501,22.2576,22.2426,22.2426,17200.0
2013-04-23 14:10:00,29.68,29.76,29.67,29.76,78100.0,22.2426,22.3026,22.2351,22.3026,78100.0
2013-04-23 14:15:00,29.77,29.83,29.77,29.82,143000.0,22.3101,22.355,22.3101,22.3475,143000.0
2013-04-23 14:20:00,29.82,29.82,29.77,29.8,337900.0,22.3475,22.3475,22.3101,22.3325,337900.0
2013-04-23 14:25:00,29.79,29.8,29.77,29.78,123000.0,22.3251,22.3325,22.3101,22.3176,123000.0
2013-04-23 14:30:00,29.78,29.78,29.74,29.76,44600.0,22.3176,22.3176,22.2876,22.3026,44600.0
2013-04-23 14:35:00,29.76,29.77,29.75,29.75,22600.0,22.3026,22.3101,22.2951,22.2951,22600.0
2013-04-23 14:40:00,29.75,29.77,29.75,29.76,94200.0,22.2951,22.3101,22.2951,22.3026,94200.0
2013-04-23 14:45:00,29.76,29.82,29.76,29.8,50100.0,22.3026,22.3475,22.3026,22.3325,50100.0
2013-04-23 14:50:00,29.79,29.8,29.77,29.77,32300.0,22.3251,22.3325,22.3101,22.3101,32300.0
2013-04-23 14:55:00,29.77,29.78,29.75,29.77,82100.0,22.3101,22.3176,22.2951,22.3101,82100.0
2013-04-23 15:00:00,29.76,29.84,29.76,29.82,57600.0,22.3026,22.3625,22.3026,22.3475,57600.0
2013-04-23 15:05:00,29.83,29.86,29.82,29.86,88400.0,22.355,22.3775,22.3475,22.3775,88400.0
2013-04-23 15:10:00,29.86,29.89,29.83,29.86,209400.0,22.3775,22.4,22.355,22.3775,209400.0
2013-04-23 15:15:00,29.85,29.88,29.85,29.86,54500.0,22.37,22.3925,22.37,22.3775,54500.0
2013-04-23 15:20:00,29.86,29.92,29.86,29.92,103600.0,22.3775,22.4225,22.3775,22.4225,103600.0
2013-04-23 15:25:00,29.92,29.92,29.89,29.89,90700.0,22.4225,22.4225,22.4,22.4,90700.0
2013-04-23 15:30:00,29.89,29.89,29.86,29.87,66600.0,22.4,22.4,22.3775,22.385,66600.0
2013-04-23 15:35:00,29.87,29.88,29.86,29.87,75700.0,22.385,22.3925,22.3775,22.385,75700.0
2013-04-23 15:40:00,29.88,29.88,29.87,29.88,85400.0,22.3925,22.3925,22.385,22.3925,85400.0
2013-04-23 15:45:00,29.87,29.88,29.85,29.85,228100.0,22.385,22.3925,22.37,22.37,228100.0
2013-04-23 15:50:00,29.86,29.87,29.85,29.87,206900.0,22.3775,22.385,22.37,22.385,206900.0
2013-04-23 15:55:00,29.86,29.87,29.85,29.85,386700.0,22.3775,22.385,22.37,22.37,386700.0
2013-04-24 09:30:00,29.89,30.07,29.86,30.05,420200.0,22.4,22.5349,22.3775,22.5199,420200.0
2013-04-24 09:35:00,30.06,30.2,30.02,30.19,298100.0,22.5274,22.6323,22.4974,22.6248,298100.0
2013-04-24 09:40:00,30.19,30.2,30.02,30.08,222700.0,22.6248,22.6323,22.4974,22.5424,222700.0
2013-04-24 09:45:00,30.07,30.15,30.06,30.12,136600.0,22.5349,22.5948,22.5274,22.5724,136600.0
2013-04-24 09:50:00,30.12,30.17,30.08,30.15,163800.0,22.5724,22.6098,22.5424,22.5948,163800.0
2013-04-24 09:55:00,30.15,30.18,30.0,30.05,335000.0,22.5948,22.6173,22.4824,22.5199,335000.0
2013-04-24 10:00:00,30.06,30.11,30.05,30.07,136500.0,22.5274,22.5649,22.5199,22.5349,136500.0
2013-04-24 10:05:00,30.06,30.07,30.01,30.05,150500.0,22.5274,22.5349,22.4899,22.5199,150500.0
2013-04-24 10:10:00,30.05,30.06,30.01,30.03,108700.0,22.5199,22.5274,22.4899,22.5049,108700.0
2013-04-24 10:15:00,30.04,30.1,30.04,30.07,86100.0,22.5124,22.5574,22.5124,22.5349,86100.0
2013-04-24 10:20:00,30.06,30.19,30.06,30.18,218500.0,22.5274,22.6248,22.5274,22.6173,218500.0
2013-04-24 10:25:00,30.19,30.2,30.17,30.19,428200.0,22.6248,22.6323,22.6098,22.6248,428200.0
2013-04-24 10:30:00,30.19,30.36,30.19,30.34,327500.0,22.6248,22.7522,22.6248,22.7372,327500.0
2013-04-24 10:35:00,30.32,30.33,30.27,30.29,255700.0,22.7222,22.7297,22.6848,22.6998,255700.0
2013-04-24 10:40:00,30.28,30.31,30.22,30.3,124700.0,22.6923,22.7148,22.6473,22.7073,124700.0
2013-04-24 10:45:00,30.3,30.48,30.29,30.48,534000.0,22.7073,22.8422,22.6998,22.8422,534000.0
2013-04-24 10:50:00,30.46,30.7,30.44,30.56,1034300.0,22.8272,23.007,22.8122,22.9021,1034300.0
2013-04-24 10:55:00,30.56,30.67,30.56,30.64,409300.0,22.9021,22.9845,22.9021,22.9621,409300.0
2013-04-24 11:00:00,30.63,30.65,30.57,30.59,288000.0,22.9546,22.9696,22.9096,22.9246,288000.0
2013-04-24 11:05:00,30.58,30.65,30.57,30.63,249800.0,22.9171,22.9696,22.9096,22.9546,249800.0
2013-04-24 11:10:00,30.64,30.64,30.58,30.6,240700.0,22.9621,22.9621,22.9171,22.9321,240700.0
2013-04-24 11:15:00,30.6,30.68,30.56,30.68,221200.0,22.9321,22.992,22.9021,22.992,221200.0
2013-04-24 11:20:00,30.68,30.69,30.64,30.68,272000.0,22.992,22.9995,22.9621,22.992,272000.0
2013-04-24 11:25:00,30.69,30.69,30.64,30.69,274000.0,22.9995,22.9995,22.9621,22.9995,274000.0
2013-04-24 11:30:00,30.69,30.75,30.69,30.75,449300.0,22.9995,23.0445,22.9995,23.0445,449300.0
2013-04-24 11:35:00,30.74,30.8,30.73,30.75,257400.0,23.037,23.082,23.0295,23.0445,257400.0
2013-04-24 11:40:00,30.76,30.8,30.75,30.75,89100.0,23.052,23.082,23.0445,23.0445,89100.0
2013-04-24 11:45:00,30.75,30.77,30.73,30.75,515200.0,23.0445,23.0595,23.0295,23.0445,515200.0
2013-04-24 11:50:00,30.74,30.79,30.69,30.79,309400.0,23.037,23.0745,22.9995,23.0745,309400.0
2013-04-24 11:55:00,30.79,30.8,30.75,30.78,311600.0,23.0745,23.082,23.0445,23.067,311600.0
2013-04-24 12:00:00,30.77,30.78,30.77,30.77,102300.0,23.0595,23.067,23.0595,23.0595,102300.0
2013-04-24 12:05:00,30.77,30.78,30.71,30.73,149000.0,23.0595,23.067,23.0145,23.0295,149000.0
2013-04-24 12:10:00,30.73,30.78,30.64,30.65,380400.0,23.0295,23.067,22.9621,22.9696,380400.0
2013-04-24 12:15:00,30.66,30.66,30.52,30.53,397000.0,22.977,22.977,22.8721,22.8796,397000.0
2013-04-24 12:20:00,30.52,30.53,30.28,30.28,535600.0,22.8721,22.8796,22.6923,22.6923,535600.0
2013-04-24 12:25:00,30.28,30.49,30.24,30.49,405600.0,22.6923,22.8496,22.6623,22.8496,405600.0
2013-04-24 12:30:00,30.49,30.67,30.46,30.64,334000.0,22.8496,22.9845,22.8272,22.9621,334000.0
2013-04-24 12:35:00,30.64,30.64,30.59,30.6,114200.0,22.9621,22.9621,22.9246,22.9321,114200.0
2013-04-24 12:40:00,30.6,30.6,30.51,30.57,203800.0,22.9321,22.9321,22.8646,22.9096,203800.0
2013-04-24 12:45:00,30.57,30.59,30.54,30.56,117100.0,22.9096,22.9246,22.8871,22.9021,117100.0
2013-04-24 12:50:00,30.55,30.56,30.54,30.56,82600.0,22.8946,22.9021,22.8871,22.9021,82600.0
2013-04-24 12:55:00,30.55,30.56,30.54,30.55,80000.0,22.8946,22.9021,22.8871,22.8946,80000.0
2013-04-24 13:00:00,30.55,30.56,30.54,30.55,120800.0,22.8946,22.9021,22.8871,22.8946,120800.0
2013-04-24 13:05:00,30.55,30.56,30.55,30.55,25300.0,22.8946,22.9021,22.8946,22.8946,25300.0
2013-04-24 13:10:00,30.55,30.56,30.55,30.55,26900.0,22.8946,22.9021,22.8946,22.8946,26900.0
2013-04-24 13:15:00,30.56,30.59,30.48,30.48,315100.0,22.9021,22.9246,22.8422,22.8422,315100.0
2013-04-24 13:20:00,30.48,30.49,30.39,30.43,181000.0,22.8422,22.8496,22.7747,22.8047,181000.0
2013-04-24 13:25:00,30.44,30.44,30.35,30.36,84900.0,22.8122,22.8122,22.7447,22.7522,84900.0
2013-04-24 13:30:00,30.36,30.42,30.33,30.38,178000.0,22.7522,22.7972,22.7297,22.7672,178000.0
2013-04-24 13:35:00,30.39,30.39,30.35,30.35,245800.0,22.7747,22.7747,22.7447,22.7447,245800.0
2013-04-24 13:40:00,30.36,30.42,30.35,30.41,102100.0,22.7522,22.7972,22.7447,22.7897,102100.0
2013-04-24 13:45:00,30.41,30.46,30.4,30.43,80200.0,22.7897,22.8272,22.7822,22.8047,80200.0
2013-04-24 13:50:00,30.43,30.44,30.41,30.41,73400.0,22.8047,22.8122,22.7897,22.7897,73400.0
2013-04-24 13:55:00,30.41,30.45,30.4,30.42,83800.0,22.7897,22.8197,22.7822,22.7972,83800.0
2013-04-24 14:00:00,30.42,30.45,30.41,30.45,92100.0,22.7972,22.8197,22.7897,22.8197,92100.0
2013-04-24 14:05:00,30.45,30.47,30.43,30.47,132400.0,22.8197,22.8347,22.8047,22.8347,132400.0
2013-04-24 14:10:00,30.47,30.5,30.46,30.5,72400.0,22.8347,22.8571,22.8272,22.8571,72400.0
2013-04-24 14:15:00,30.49,30.5,30.44,30.46,111100.0,22.8496,22.8571,22.8122,22.8272,111100.0
2013-04-24 14:20:00,30.46,30.5,30.44,30.49,96300.0,22.8272,22.8571,22.8122,22.8496,96300.0
2013-04-24 14:25:00,30.5,30.5,30.47,30.47,83900.0,22.8571,22.8571,22.8347,22.8347,83900.0
2013-04-24 14:30:00,30.47,30.5,30.46,30.49,179100.0,22.8347,22.8571,22.8272,22.8496,179100.0
2013-04-24 14:35:00,30.48,30.49,30.46,30.46,100300.0,22.8422,22.8496,22.8272,22.8272,100300.0
2013-04-24 14:40:00,30.46,30.47,30.44,30.45,109800.0,22.8272,22.8347,22.8122,22.8197,109800.0
2013-04-24 14:45:00,30.44,30.5,30.44,30.49,267700.0,22.8122,22.8571,22.8122,22.8496,267700.0
2013-04-24 14:50:00,30.49,30.68,30.49,30.68,185900.0,22.8496,22.992,22.8496,22.992,185900.0
2013-04-24 14:55:00,30.68,30.76,30.67,30.71,328300.0,22.992,23.052,22.9845,23.0145,328300.0
2013-04-24 15:00:00,30.72,30.74,30.62,30.62,243700.0,23.022,23.037,22.9471,22.9471,243700.0
2013-04-24 15:05:00,30.61,30.65,30.59,30.59,196800.0,22.9396,22.9696,22.9246,22.9246,196800.0
2013-04-24 15:10:00,30.59,30.69,30.59,30.69,126600.0,22.9246,22.9995,22.9246,22.9995,126600.0
2013-04-24 15:15:00,30.69,30.73,30.66,30.67,239200.0,22.9995,23.0295,22.977,22.9845,239200.0
2013-04-24 15:20:00,30.66,30.67,30.6,30.64,283200.0,22.977,22.9845,22.9321,22.9621,283200.0
2013-04-24 15:25:00,30.64,30.64,30.5,30.5,529900.0,22.9621,22.9621,22.8571,22.8571,529900.0
2013-04-24 15:30:00,30.51,30.51,30.41,30.42,264900.0,22.8646,22.8646,22.7897,22.7972,264900.0
2013-04-24 15:35:00,30.41,30.47,30.4,30.42,297700.0,22.7897,22.8347,22.7822,22.7972,297700.0
2013-04-24 15:40:00,30.42,30.45,30.39,30.43,353000.0,22.7972,22.8197,22.7747,22.8047,353000.0
2013-04-24 15:45:00,30.44,30.49,30.42,30.46,380900.0,22.8122,22.8496,22.7972,22.8272,380900.0
2013-04-24 15:50:00,30.45,30.48,30.44,30.46,487900.0,22.8197,22.8422,22.8122,22.8272,487900.0
2013-04-24 15:55:00,30.46,30.46,30.44,30.46,691800.0,22.8272,22.8272,22.8122,22.8272,691800.0
2013-04-25 09:30:00,30.06,30.29,30.0,30.05,444400.0,22.5274,22.6998,22.4824,22.5199,444400.0
2013-04-25 09:35:00,30.05,30.19,30.03,30.18,249000.0,22.5199,22.6248,22.5049,22.6173,249000.0
2013-04-25 09:40:00,30.18,30.39,30.18,30.3,289700.0,22.6173,22.7747,22.6173,22.7073,289700.0
2013-04-25 09:45:00,30.3,30.31,30.15,30.23,201200.0,22.7073,22.7148,22.5948,22.6548,201200.0
2013-04-25 09:50:00,30.22,30.28,30.17,30.17,142800.0,22.6473,22.6923,22.6098,22.6098,142800.0
2013-04-25 09:55:00,30.16,30.27,30.15,30.24,123100.0,22.6023,22.6848,22.5948,22.6623,123100.0
2013-04-25 10:00:00,30.25,30.26,30.22,30.25,99800.0,22.6698,22.6773,22.6473,22.6698,99800.0
2013-04-25 10:05:00,30.26,30.29,30.26,30.28,127000.0,22.6773,22.6998,22.6773,22.6923,127000.0
2013-04-25 10:10:00,30.28,30.33,30.27,30.31,96300.0,22.6923,22.7297,22.6848,22.7148,96300.0
2013-04-25 10:15:00,30.31,30.34,30.29,30.32,92800.0,22.7148,22.7372,22.6998,22.7222,92800.0
2013-04-25 10:20:00,30.33,30.38,30.33,30.36,94600.0,22.7297,22.7672,22.7297,22.7522,94600.0
2013-04-25 10:25:00,30.36,30.44,30.36,30.4,150700.0,22.7522,22.8122,22.7522,22.7822,150700.0
2013-04-25 10:30:00,30.4,30.41,30.37,30.4,87500.0,22.7822,22.7897,22.7597,22.7822,87500.0
2013-04-25 10:35:00,30.4,30.44,30.38,30.43,92700.0,22.7822,22.8122,22.7672,22.8047,92700.0
2013-04-25 10:40:00,30.43,30.54,30.43,30.54,199100.0,22.8047,22.8871,22.8047,22.8871,199100.0
2013-04-25 10:45:00,30.54,30.58,30.52,30.55,277400.0,22.8871,22.9171,22.8721,22.8946,277400.0
2013-04-25 10:50:00,30.55,30.67,30.54,30.67,203600.0,22.8946,22.9845,22.8871,22.9845,203600.0
2013-04-25 10:55:00,30.66,30.73,30.65,30.7,213700.0,22.977,23.0295,22.9696,23.007,213700.0
2013-04-25 11:00:00,30.7,30.74,30.68,30.7,137400.0,23.007,23.037,22.992,23.007,137400.0
2013-04-25 11:05:00,30.7,30.7,30.65,30.65,133000.0,23.007,23.007,22.9696,22.9696,133000.0
2013-04-25 11:10:00,30.65,30.66,30.57,30.58,173500.0,22.9696,22.977,22.9096,22.9171,173500.0
2013-04-25 11:15:00,30.58,30.61,30.57,30.57,65400.0,22.9171,22.9396,22.9096,22.9096,65400.0
2013-04-25 11:20:00,30.57,30.58,30.53,30.55,63100.0,22.9096,22.9171,22.8796,22.8946,63100.0
2013-04-25 11:25:00,30.56,30.57,30.52,30.52,64400.0,22.9021,22.9096,22.8721,22.8721,64400.0
2013-04-25 11:30:00,30.52,30.6,30.52,30.55,70000.0,22.8721,22.9321,22.8721,22.8946,70000.0
2013-04-25 11:35:00,30.55,30.56,30.47,30.51,77600.0,22.8946,22.9021,22.8347,22.8646,77600.0
2013-04-25 11:40:00,30.51,30.52,30.49,30.5,19200.0,22.8646,22.8721,22.8496,22.8571,19200.0
2013-04-25 11:45:00,30.49,30.53,30.48,30.48,64100.0,22.8496,22.8796,22.8422,22.8422,64100.0
2013-04-25 11:50:00,30.49,30.51,30.47,30.49,87300.0,22.8496,22.8646,22.8347,22.8496,87300.0
2013-04-25 11:55:00,30.49,30.5,30.47,30.48,55200.0,22.8496,22.8571,22.8347,22.8422,55200.0
2013-04-25 12:00:00,30.48,30.52,30.48,30.49,66900.0,22.8422,22.8721,22.8422,22.8496,66900.0
2013-04-25 12:05:00,30.49,30.5,30.46,30.5,65600.0,22.8496,22.8571,22.8272,22.8571,65600.0
2013-04-25 12:10:00,30.5,30.54,30.47,30.49,69300.0,22.8571,22.8871,22.8347,22.8496,69300.0
2013-04-25 12:15:00,30.5,30.5,30.46,30.46,50300.0,22.8571,22.8571,22.8272,22.8272,50300.0
2013-04-25 12:20:00,30.46,30.47,30.38,30.44,89700.0,22.8272,22.8347,22.7672,22.8122,89700.0
2013-04-25 12:25:00,30.44,30.47,30.41,30.47,68600.0,22.8122,22.8347,22.7897,22.8347,68600.0
2013-04-25 12:30:00,30.46,30.49,30.44,30.48,48300.0,22.8272,22.8496,22.8122,22.8422,48300.0
2013-04-25 12:35:00,30.47,30.48,30.44,30.44,30100.0,22.8347,22.8422,22.8122,22.8122,30100.0
2013-04-25 12:40:00,30.44,30.45,30.41,30.45,65900.0,22.8122,22.8197,22.7897,22.8197,65900.0
2013-04-25 12:45:00,30.45,30.47,30.45,30.45,24000.0,22.8197,22.8347,22.8197,22.8197,24000.0
2013-04-25 12:50:00,30.46,30.49,30.45,30.49,36600.0,22.8272,22.8496,22.8197,22.8496,36600.0
2013-04-25 12:55:00,30.49,30.5,30.47,30.49,46800.0,22.8496,22.8571,22.8347,22.8496,46800.0
2013-04-25 13:00:00,30.49,30.53,30.49,30.52,62000.0,22.8496,22.8796,22.8496,22.8721,62000.0
2013-04-25 13:05:00,30.52,30.52,30.47,30.49,76000.0,22.8721,22.8721,22.8347,22.8496,76000.0
2013-04-25 13:10:00,30.48,30.49,30.47,30.49,78600.0,22.8422,22.8496,22.8347,22.8496,78600.0
2013-04-25 13:15:00,30.49,30.56,30.49,30.54,124100.0,22.8496,22.9021,22.8496,22.8871,124100.0
2013-04-25 13:20:00,30.54,30.61,30.53,30.59,102100.0,22.8871,22.9396,22.8796,22.9246,102100.0
2013-04-25 13:25:00,30.6,30.65,30.6,30.64,124900.0,22.9321,22.9696,22.9321,22.9621,124900.0
2013-04-25 13:30:00,30.64,30.66,30.62,30.66,68400.0,22.9621,22.977,22.9471,22.977,68400.0
2013-04-25 13:35:00,30.66,30.67,30.63,30.66,107700.0,22.977,22.9845,22.9546,22.977,107700.0
2013-04-25 13:40:00,30.65,30.66,30.65,30.65,43400.0,22.9696,22.977,22.9696,22.9696,43400.0
2013-04-25 13:45:00,30.65,30.66,30.61,30.63,88800.0,22.9696,22.977,22.9396,22.9546,88800.0
2013-04-25 13:50:00,30.63,30.64,30.6,30.62,70500.0,22.9546,22.9621,22.9321,22.9471,70500.0
2013-04-25 13:55:00,30.61,30.67,30.6,30.65,85100.0,22.9396,22.9845,22.9321,22.9696,85100.0
2013-04-25 14:00:00,30.65,30.69,30.64,30.67,142900.0,22.9696,22.9995,22.9621,22.9845,142900.0
2013-04-25 14:05:00,30.67,30.71,30.66,30.71,91700.0,22.9845,23.0145,22.977,23.0145,91700.0
2013-04-25 14:10:00,30.71,30.72,30.7,30.71,139300.0,23.0145,23.022,23.007,23.0145,139300.0
2013-04-25 14:15:00,30.71,30.72,30.69,30.7,76600.0,23.0145,23.022,22.9995,23.007,76600.0
2013-04-25 14:20:00,30.69,30.72,30.69,30.71,111800.0,22.9995,23.022,22.9995,23.0145,111800.0
2013-04-25 14:25:00,30.71,30.71,30.69,30.71,96200.0,23.0145,23.0145,22.9995,23.0145,96200.0
2013-04-25 14:30:00,30.71,30.73,30.69,30.72,128600.0,23.0145,23.0295,22.9995,23.022,128600.0
2013-04-25 14:35:00,30.73,30.74,30.71,30.74,99200.0,23.0295,23.037,23.0145,23.037,99200.0
2013-04-25 14:40:00,30.74,30.77,30.73,30.77,144700.0,23.037,23.0595,23.0295,23.0595,144700.0
2013-04-25 14:45:00,30.76,30.77,30.74,30.76,81800.0,23.052,23.0595,23.037,23.052,81800.0
2013-04-25 14:50:00,30.76,30.77,30.74,30.76,195800.0,23.052,23.0595,23.037,23.052,195800.0
2013-04-25 14:55:00,30.76,30.77,30.74,30.75,137900.0,23.052,23.0595,23.037,23.0445,137900.0
2013-04-25 15:00:00,30.75,30.76,30.74,30.75,169400.0,23.0445,23.052,23.037,23.0445,169400.0
2013-04-25 15:05:00,30.74,30.75,30.66,30.7,271000.0,23.037,23.0445,22.977,23.007,271000.0
2013-04-25 15:10:00,30.7,30.7,30.64,30.69,133000.0,23.007,23.007,22.9621,22.9995,133000.0
2013-04-25 15:15:00,30.7,30.7,30.68,30.69,93800.0,23.007,23.007,22.992,22.9995,93800.0
2013-04-25 15:20:00,30.69,30.72,30.68,30.7,283000.0,22.9995,23.022,22.992,23.007,283000.0
2013-04-25 15:25:00,30.7,30.71,30.69,30.7,118400.0,23.007,23.0145,22.9995,23.007,118400.0
2013-04-25 15:30:00,30.7,30.73,30.69,30.71,190100.0,23.007,23.0295,22.9995,23.0145,190100.0
2013-04-25 15:35:00,30.72,30.75,30.71,30.75,167300.0,23.022,23.0445,23.0145,23.0445,167300.0
2013-04-25 15:40:00,30.75,30.76,30.74,30.75,119800.0,23.0445,23.052,23.037,23.0445,119800.0
2013-04-25 15:45:00,30.76,30.76,30.71,30.72,259000.0,23.052,23.052,23.0145,23.022,259000.0
2013-04-25 15:50:00,30.73,30.78,30.72,30.74,782400.0,23.0295,23.067,23.022,23.037,782400.0
2013-04-25 15:55:00,30.73,30.75,30.73,30.73,388400.0,23.0295,23.0445,23.0295,23.0295,388400.0
2013-04-26 09:30:00,30.79,30.8,30.61,30.66,148400.0,23.0745,23.082,22.9396,22.977,148400.0
2013-04-26 09:35:00,30.66,30.67,30.61,30.61,121800.0,22.977,22.9845,22.9396,22.9396,121800.0
2013-04-26 09:40:00,30.62,30.64,30.58,30.58,96600.0,22.9471,22.9621,22.9171,22.9171,96600.0
2013-04-26 09:45:00,30.58,30.6,30.54,30.55,97500.0,22.9171,22.9321,22.8871,22.8946,97500.0
2013-04-26 09:50:00,30.54,30.56,30.48,30.54,127300.0,22.8871,22.9021,22.8422,22.8871,127300.0
2013-04-26 09:55:00,30.55,30.6,30.5,30.51,134100.0,22.8946,22.9321,22.8571,22.8646,134100.0
2013-04-26 10:00:00,30.51,30.54,30.45,30.45,145200.0,22.8646,22.8871,22.8197,22.8197,145200.0
2013-04-26 10:05:00,30.45,30.45,30.36,30.41,160500.0,22.8197,22.8197,22.7522,22.7897,160500.0
2013-04-26 10:10:00,30.4,30.46,30.38,30.41,81500.0,22.7822,22.8272,22.7672,22.7897,81500.0
2013-04-26 10:15:00,30.41,30.46,30.37,30.44,113700.0,22.7897,22.8272,22.7597,22.8122,113700.0
2013-04-26 10:20:00,30.44,30.44,30.36,30.38,176600.0,22.8122,22.8122,22.7522,22.7672,176600.0
2013-04-26 10:25:00,30.39,30.39,30.25,30.26,150200.0,22.7747,22.7747,22.6698,22.6773,150200.0
2013-04-26 10:30:00,30.27,30.34,30.24,30.3,160900.0,22.6848,22.7372,22.6623,22.7073,160900.0
2013-04-26 10:35:00,30.31,30.31,30.19,30.2,191400.0,22.7148,22.7148,22.6248,22.6323,191400.0
2013-04-26 10:40:00,30.22,30.26,30.2,30.24,78700.0,22.6473,22.6773,22.6323,22.6623,78700.0
2013-04-26 10:45:00,30.24,30.36,30.23,30.36,103200.0,22.6623,22.7522,22.6548,22.7522,103200.0
2013-04-26 10:50:00,30.36,30.39,30.32,30.38,257800.0,22.7522,22.7747,22.7222,22.7672,257800.0
2013-04-26 10:55:00,30.38,30.43,30.37,30.42,97100.0,22.7672,22.8047,22.7597,22.7972,97100.0
2013-04-26 11:00:00,30.41,30.42,30.35,30.36,81000.0,22.7897,22.7972,22.7447,22.7522,81000.0
2013-04-26 11:05:00,30.36,30.39,30.35,30.37,200900.0,22.7522,22.7747,22.7447,22.7597,200900.0
2013-04-26 11:10:00,30.37,30.4,30.35,30.35,137400.0,22.7597,22.7822,22.7447,22.7447,137400.0
2013-04-26 11:15:00,30.35,30.37,30.32,30.32,115200.0,22.7447,22.7597,22.7222,22.7222,115200.0
2013-04-26 11:20:00,30.33,30.34,30.32,30.34,17400.0,22.7297,22.7372,22.7222,22.7372,17400.0
2013-04-26 11:25:00,30.34,30.34,30.28,30.28,62400.0,22.7372,22.7372,22.6923,22.6923,62400.0
2013-04-26 11:30:00,30.28,30.29,30.21,30.27,68500.0,22.6923,22.6998,22.6398,22.6848,68500.0
2013-04-26 11:35:00,30.27,30.29,30.23,30.25,46900.0,22.6848,22.6998,22.6548,22.6698,46900.0
2013-04-26 11:40:00,30.24,30.31,30.24,30.26,89900.0,22.6623,22.7148,22.6623,22.6773,89900.0
2013-04-26 11:45:00,30.26,30.26,30.21,30.21,97700.0,22.6773,22.6773,22.6398,22.6398,97700.0
2013-04-26 11:50:00,30.21,30.22,30.13,30.13,113800.0,22.6398,22.6473,22.5799,22.5799,113800.0
2013-04-26 11:55:00,30.13,30.19,30.12,30.17,111300.0,22.5799,22.6248,22.5724,22.6098,111300.0
2013-04-26 12:00:00,30.18,30.22,30.15,30.21,48800.0,22.6173,22.6473,22.5948,22.6398,48800.0
2013-04-26 12:05:00,30.22,30.23,30.19,30.19,64800.0,22.6473,22.6548,22.6248,22.6248,64800.0
2013-04-26 12:10:00,30.19,30.21,30.16,30.16,70500.0,22.6248,22.6398,22.6023,22.6023,70500.0
2013-04-26 12:15:00,30.16,30.17,30.13,30.14,54000.0,22.6023,22.6098,22.5799,22.5874,54000.0
2013-04-26 12:20:00,30.14,30.15,30.09,30.09,66600.0,22.5874,22.5948,22.5499,22.5499,66600.0
2013-04-26 12:25:00,30.09,30.11,30.06,30.06,102700.0,22.5499,22.5649,22.5274,22.5274,102700.0
2013-04-26 12:30:00,30.06,30.11,30.06,30.11,76400.0,22.5274,22.5649,22.5274,22.5649,76400.0
2013-04-26 12:35:00,30.11,30.12,30.09,30.09,40000.0,22.5649,22.5724,22.5499,22.5499,40000.0
2013-04-26 12:40:00,30.09,30.12,30.07,30.12,62300.0,22.5499,22.5724,22.5349,22.5724,62300.0
2013-04-26 12:45:00,30.11,30.13,30.1,30.13,60200.0,22.5649,22.5799,22.5574,22.5799,60200.0
2013-04-26 12:50:00,30.13,30.14,30.11,30.12,47500.0,22.5799,22.5874,22.5649,22.5724,47500.0
2013-04-26 12:55:00,30.12,30.18,30.11,30.18,57200.0,22.5724,22.6173,22.5649,22.6173,57200.0
2013-04-26 13:00:00,30.18,30.18,30.14,30.14,30300.0,22.6173,22.6173,22.5874,22.5874,30300.0
2013-04-26 13:05:00,30.14,30.15,30.12,30.13,43200.0,22.5874,22.5948,22.5724,22.5799,43200.0
2013-04-26 13:10:00,30.14,30.15,30.13,30.13,46800.0,22.5874,22.5948,22.5799,22.5799,46800.0
2013-04-26 13:15:00,30.14,30.22,30.13,30.2,91300.0,22.5874,22.6473,22.5799,22.6323,91300.0
2013-04-26 13:20:00,30.2,30.22,30.2,30.22,28300.0,22.6323,22.6473,22.6323,22.6473,28300.0
2013-04-26 13:25:00,30.22,30.22,30.19,30.21,76700.0,22.6473,22.6473,22.6248,22.6398,76700.0
2013-04-26 13:30:00,30.21,30.25,30.2,30.23,108700.0,22.6398,22.6698,22.6323,22.6548,108700.0
2013-04-26 13:35:00,30.22,30.22,30.19,30.2,31400.0,22.6473,22.6473,22.6248,22.6323,31400.0
2013-04-26 13:40:00,30.2,30.23,30.18,30.23,67300.0,22.6323,22.6548,22.6173,22.6548,67300.0
2013-04-26 13:45:00,30.23,30.28,30.23,30.24,68900.0,22.6548,22.6923,22.6548,22.6623,68900.0
2013-04-26 13:50:00,30.23,30.27,30.23,30.27,171100.0,22.6548,22.6848,22.6548,22.6848,171100.0
2013-04-26 13:55:00,30.26,30.27,30.03,30.13,908000.0,22.6773,22.6848,22.5049,22.5799,908000.0
2013-04-26 14:00:00,30.13,30.17,30.06,30.07,617000.0,22.5799,22.6098,22.5274,22.5349,617000.0
2013-04-26 14:05:00,30.07,30.14,30.06,30.09,316400.0,22.5349,22.5874,22.5274,22.5499,316400.0
2013-04-26 14:10:00,30.09,30.34,30.09,30.16,504800.0,22.5499,22.7372,22.5499,22.6023,504800.0
2013-04-26 14:15:00,30.17,30.27,30.15,30.27,286300.0,22.6098,22.6848,22.5948,22.6848,286300.0
2013-04-26 14:20:00,30.27,30.38,30.26,30.35,154400.0,22.6848,22.7672,22.6773,22.7447,154400.0
2013-04-26 14:25:00,30.36,30.38,30.31,30.34,88000.0,22.7522,22.7672,22.7148,22.7372,88000.0
2013-04-26 14:30:00,30.34,30.34,30.28,30.28,57000.0,22.7372,22.7372,22.6923,22.6923,57000.0
2013-04-26 14:35:00,30.28,30.32,30.27,30.32,55100.0,22.6923,22.7222,22.6848,22.7222,55100.0
2013-04-26 14:40:00,30.32,30.35,30.31,30.34,44900.0,22.7222,22.7447,22.7148,22.7372,44900.0
2013-04-26 14:45:00,30.34,30.35,30.32,30.33,52600.0,22.7372,22.7447,22.7222,22.7297,52600.0
2013-04-26 14:50:00,30.32,30.4,30.32,30.38,111700.0,22.7222,22.7822,22.7222,22.7672,111700.0
2013-04-26 14:55:00,30.38,30.42,30.35,30.41,81600.0,22.7672,22.7972,22.7447,22.7897,81600.0
2013-04-26 15:00:00,30.4,30.45,30.39,30.45,76500.0,22.7822,22.8197,22.7747,22.8197,76500.0
2013-04-26 15:05:00,30.45,30.52,30.44,30.5,168100.0,22.8197,22.8721,22.8122,22.8571,168100.0
2013-04-26 15:10:00,30.5,30.54,30.48,30.52,181900.0,22.8571,22.8871,22.8422,22.8721,181900.0
2013-04-26 15:15:00,30.53,30.54,30.49,30.5,98500.0,22.8796,22.8871,22.8496,22.8571,98500.0
2013-04-26 15:20:00,30.5,30.51,30.48,30.49,65500.0,22.8571,22.8646,22.8422,22.8496,65500.0
2013-04-26 15:25:00,30.5,30.51,30.49,30.5,81600.0,22.8571,22.8646,22.8496,22.8571,81600.0
2013-04-26 15:30:00,30.49,30.56,30.49,30.54,99500.0,22.8496,22.9021,22.8496,22.8871,99500.0
2013-04-26 15:35:00,30.54,30.54,30.48,30.51,215600.0,22.8871,22.8871,22.8422,22.8646,215600.0
2013-04-26 15:40:00,30.51,30.56,30.51,30.51,193900.0,22.8646,22.9021,22.8646,22.8646,193900.0
2013-04-26 15:45:00,30.52,30.62,30.51,30.61,391600.0,22.8721,22.9471,22.8646,22.9396,391600.0
2013-04-26 15:50:00,30.61,30.62,30.53,30.55,368000.0,22.9396,22.9471,22.8796,22.8946,368000.0
2013-04-26 15:55:00,30.55,30.57,30.49,30.52,744300.0,22.8946,22.9096,22.8496,22.8721,744300.0
2013-04-29 09:30:00,30.62,30.67,30.54,30.55,86400.0,22.9471,22.9845,22.8871,22.8946,86400.0
2013-04-29 09:35:00,30.55,30.56,30.42,30.51,107000.0,22.8946,22.9021,22.7972,22.8646,107000.0
2013-04-29 09:40:00,30.52,30.62,30.5,30.6,67300.0,22.8721,22.9471,22.8571,22.9321,67300.0
2013-04-29 09:45:00,30.6,30.62,30.57,30.57,32600.0,22.9321,22.9471,22.9096,22.9096,32600.0
2013-04-29 09:50:00,30.57,30.61,30.54,30.56,46700.0,22.9096,22.9396,22.8871,22.9021,46700.0
2013-04-29 09:55:00,30.56,30.58,30.54,30.56,128500.0,22.9021,22.9171,22.8871,22.9021,128500.0
2013-04-29 10:00:00,30.56,30.65,30.54,30.65,89200.0,22.9021,22.9696,22.8871,22.9696,89200.0
2013-04-29 10:05:00,30.64,30.67,30.64,30.65,41000.0,22.9621,22.9845,22.9621,22.9696,41000.0
2013-04-29 10:10:00,30.65,30.66,30.59,30.59,51200.0,22.9696,22.977,22.9246,22.9246,51200.0
2013-04-29 10:15:00,30.6,30.6,30.58,30.58,33600.0,22.9321,22.9321,22.9171,22.9171,33600.0
2013-04-29 10:20:00,30.58,30.61,30.56,30.6,61300.0,22.9171,22.9396,22.9021,22.9321,61300.0
2013-04-29 10:25:00,30.6,30.68,30.59,30.66,85200.0,22.9321,22.992,22.9246,22.977,85200.0
2013-04-29 10:30:00,30.66,30.68,30.63,30.63,43400.0,22.977,22.992,22.9546,22.9546,43400.0
2013-04-29 10:35:00,30.64,30.64,30.56,30.57,67000.0,22.9621,22.9621,22.9021,22.9096,67000.0
2013-04-29 10:40:00,30.57,30.6,30.56,30.56,23200.0,22.9096,22.9321,22.9021,22.9021,23200.0
2013-04-29 10:45:00,30.57,30.61,30.56,30.6,56600.0,22.9096,22.9396,22.9021,22.9321,56600.0
2013-04-29 10:50:00,30.59,30.61,30.58,30.59,44400.0,22.9246,22.9396,22.9171,22.9246,44400.0
2013-04-29 10:55:00,30.59,30.6,30.56,30.58,82200.0,22.9246,22.9321,22.9021,22.9171,82200.0
2013-04-29 11:00:00,30.58,30.58,30.55,30.57,45100.0,22.9171,22.9171,22.8946,22.9096,45100.0
2013-04-29 11:05:00,30.57,30.59,30.57,30.57,19000.0,22.9096,22.9246,22.9096,22.9096,19000.0
2013-04-29 11:10:00,30.57,30.59,30.55,30.58,47500.0,22.9096,22.9246,22.8946,22.9171,47500.0
2013-04-29 11:15:00,30.58,30.6,30.58,30.59,14600.0,22.9171,22.9321,22.9171,22.9246,14600.0
2013-04-29 11:20:00,30.58,30.58,30.53,30.53,278600.0,22.9171,22.9171,22.8796,22.8796,278600.0
2013-04-29 11:25:00,30.54,30.6,30.54,30.6,142300.0,22.8871,22.9321,22.8871,22.9321,142300.0
2013-04-29 11:30:00,30.6,30.6,30.57,30.59,75700.0,22.9321,22.9321,22.9096,22.9246,75700.0
2013-04-29 11:35:00,30.59,30.6,30.58,30.58,28400.0,22.9246,22.9321,22.9171,22.9171,28400.0
2013-04-29 11:40:00,30.59,30.59,30.57,30.58,65900.0,22.9246,22.9246,22.9096,22.9171,65900.0
2013-04-29 11:45:00,30.57,30.65,30.57,30.65,80700.0,22.9096,22.9696,22.9096,22.9696,80700.0
2013-04-29 11:50:00,30.64,30.67,30.64,30.64,70300.0,22.9621,22.9845,22.9621,22.9621,70300.0
2013-04-29 11:55:00,30.65,30.65,30.63,30.63,19600.0,22.9696,22.9696,22.9546,22.9546,19600.0
2013-04-29 12:00:00,30.64,30.67,30.64,30.66,20600.0,22.9621,22.9845,22.9621,22.977,20600.0
2013-04-29 12:05:00,30.67,30.67,30.64,30.64,47900.0,22.9845,22.9845,22.9621,22.9621,47900.0
2013-04-29 12:10:00,30.64,30.65,30.63,30.63,13100.0,22.9621,22.9696,22.9546,22.9546,13100.0
2013-04-29 12:15:00,30.63,30.64,30.62,30.63,16200.0,22.9546,22.9621,22.9471,22.9546,16200.0
2013-04-29 12:20:00,30.62,30.63,30.61,30.63,32200.0,22.9471,22.9546,22.9396,22.9546,32200.0
2013-04-29 12:25:00,30.64,30.66,30.63,30.64,43800.0,22.9621,22.977,22.9546,22.9621,43800.0
2013-04-29 12:30:00,30.64,30.67,30.63,30.66,29000.0,22.9621,22.9845,22.9546,22.977,29000.0
2013-04-29 12:35:00,30.66,30.69,30.65,30.68,13500.0,22.977,22.9995,22.9696,22.992,13500.0
2013-04-29 12:40:00,30.68,30.69,30.65,30.65,29100.0,22.992,22.9995,22.9696,22.9696,29100.0
2013-04-29 12:45:00,30.65,30.67,30.65,30.67,44400.0,22.9696,22.9845,22.9696,22.9845,44400.0
2013-04-29 12:50:00,30.66,30.67,30.66,30.67,8800.0,22.977,22.9845,22.977,22.9845,8800.0
2013-04-29 12:55:00,30.66,30.67,30.65,30.65,17100.0,22.977,22.9845,22.9696,22.9696,17100.0
2013-04-29 13:00:00,30.65,30.69,30.65,30.66,38900.0,22.9696,22.9995,22.9696,22.977,38900.0
2013-04-29 13:05:00,30.67,30.69,30.65,30.67,39500.0,22.9845,22.9995,22.9696,22.9845,39500.0
2013-04-29 13:10:00,30.67,30.68,30.66,30.68,265700.0,22.9845,22.992,22.977,22.992,265700.0
2013-04-29 13:15:00,30.67,30.69,30.67,30.69,250600.0,22.9845,22.9995,22.9845,22.9995,250600.0
2013-04-29 13:20:00,30.7,30.7,30.68,30.7,29200.0,23.007,23.007,22.992,23.007,29200.0
2013-04-29 13:25:00,30.7,30.76,30.69,30.76,83000.0,23.007,23.052,22.9995,23.052,83000.0
2013-04-29 13:30:00,30.76,30.76,30.73,30.74,35600.0,23.052,23.052,23.0295,23.037,35600.0
2013-04-29 13:35:00,30.74,30.74,30.69,30.71,69100.0,23.037,23.037,22.9995,23.0145,69100.0
2013-04-29 13:40:00,30.7,30.74,30.7,30.72,105000.0,23.007,23.037,23.007,23.022,105000.0
2013-04-29 13:45:00,30.73,30.83,30.73,30.83,135600.0,23.0295,23.1044,23.0295,23.1044,135600.0
2013-04-29 13:50:00,30.82,30.83,30.8,30.81,183800.0,23.097,23.1044,23.082,23.0895,183800.0
2013-04-29 13:55:00,30.81,30.82,30.78,30.82,160100.0,23.0895,23.097,23.067,23.097,160100.0
2013-04-29 14:00:00,30.82,30.86,30.81,30.86,167200.0,23.097,23.1269,23.0895,23.1269,167200.0
2013-04-29 14:05:00,30.85,30.87,30.85,30.86,61800.0,23.1194,23.1344,23.1194,23.1269,61800.0
2013-04-29 14:10:00,30.85,30.86,30.84,30.86,44100.0,23.1194,23.1269,23.1119,23.1269,44100.0
2013-04-29 14:15:00,30.86,30.86,30.84,30.85,43300.0,23.1269,23.1269,23.1119,23.1194,43300.0
2013-04-29 14:20:00,30.84,30.85,30.84,30.85,30300.0,23.1119,23.1194,23.1119,23.1194,30300.0
2013-04-29 14:25:00,30.84,30.9,30.84,30.88,127700.0,23.1119,23.1569,23.1119,23.1419,127700.0
2013-04-29 14:30:00,30.88,30.88,30.87,30.87,54700.0,23.1419,23.1419,23.1344,23.1344,54700.0
2013-04-29 14:35:00,30.87,30.88,30.86,30.86,53700.0,23.1344,23.1419,23.1269,23.1269,53700.0
2013-04-29 14:40:00,30.87,30.87,30.86,30.86,19500.0,23.1344,23.1344,23.1269,23.1269,19500.0
2013-04-29 14:45:00,30.86,30.87,30.82,30.82,106500.0,23.1269,23.1344,23.097,23.097,106500.0
2013-04-29 14:50:00,30.82,30.84,30.82,30.84,66700.0,23.097,23.1119,23.097,23.1119,66700.0
2013-04-29 14:55:00,30.83,30.84,30.82,30.82,285100.0,23.1044,23.1119,23.097,23.097,285100.0
2013-04-29 15:00:00,30.83,30.83,30.82,30.82,45700.0,23.1044,23.1044,23.097,23.097,45700.0
2013-04-29 15:05:00,30.82,30.83,30.74,30.79,185400.0,23.097,23.1044,23.037,23.0745,185400.0
2013-04-29 15:10:00,30.79,30.79,30.78,30.78,22600.0,23.0745,23.0745,23.067,23.067,22600.0
2013-04-29 15:15:00,30.78,30.79,30.78,30.79,47300.0,23.067,23.0745,23.067,23.0745,47300.0
2013-04-29 15:20:00,30.79,30.83,30.78,30.8,70400.0,23.0745,23.1044,23.067,23.082,70400.0
2013-04-29 15:25:00,30.79,30.82,30.74,30.78,154600.0,23.0745,23.097,23.037,23.067,154600.0
2013-04-29 15:30:00,30.78,30.81,30.77,30.8,65600.0,23.067,23.0895,23.0595,23.082,65600.0
2013-04-29 15:35:00,30.8,30.82,30.78,30.78,101300.0,23.082,23.097,23.067,23.067,101300.0
2013-04-29 15:40:00,30.78,30.79,30.77,30.78,49300.0,23.067,23.0745,23.0595,23.067,49300.0
2013-04-29 15:45:00,30.77,30.78,30.77,30.77,54200.0,23.0595,23.067,23.0595,23.0595,54200.0
2013-04-29 15:50:00,30.77,30.78,30.74,30.74,135300.0,23.0595,23.067,23.037,23.037,135300.0
2013-04-29 15:55:00,30.75,30.8,30.74,30.8,214900.0,23.0445,23.082,23.037,23.082,214900.0
2013-04-30 09:30:00,30.77,30.9,30.77,30.78,199600.0,23.0595,23.1569,23.0595,23.067,199600.0
2013-04-30 09:35:00,30.79,30.9,30.79,30.86,72200.0,23.0745,23.1569,23.0745,23.1269,72200.0
2013-04-30 09:40:00,30.85,30.91,30.85,30.91,100500.0,23.1194,23.1644,23.1194,23.1644,100500.0
2013-04-30 09:45:00,30.91,30.91,30.73,30.76,301000.0,23.1644,23.1644,23.0295,23.052,301000.0
2013-04-30 09:50:00,30.75,30.75,30.58,30.58,195700.0,23.0445,23.0445,22.9171,22.9171,195700.0
2013-04-30 09:55:00,30.58,30.65,30.57,30.63,103900.0,22.9171,22.9696,22.9096,22.9546,103900.0
2013-04-30 10:00:00,30.64,30.82,30.64,30.77,134000.0,22.9621,23.097,22.9621,23.0595,134000.0
2013-04-30 10:05:00,30.77,30.81,30.75,30.79,103100.0,23.0595,23.0895,23.0445,23.0745,103100.0
2013-04-30 10:10:00,30.8,30.84,30.79,30.84,67800.0,23.082,23.1119,23.0745,23.1119,67800.0
2013-04-30 10:15:00,30.84,30.88,30.83,30.87,83700.0,23.1119,23.1419,23.1044,23.1344,83700.0
2013-04-30 10:20:00,30.88,30.9,30.86,30.86,128500.0,23.1419,23.1569,23.1269,23.1269,128500.0
2013-04-30 10:25:00,30.86,30.86,30.76,30.8,70200.0,23.1269,23.1269,23.052,23.082,70200.0
2013-04-30 10:30:00,30.79,30.83,30.78,30.78,68900.0,23.0745,23.1044,23.067,23.067,68900.0
2013-04-30 10:35:00,30.79,30.82,30.78,30.79,56400.0,23.0745,23.097,23.067,23.0745,56400.0
2013-04-30 10:40:00,30.79,30.84,30.78,30.83,59000.0,23.0745,23.1119,23.067,23.1044,59000.0
2013-04-30 10:45:00,30.83,30.91,30.83,30.9,145700.0,23.1044,23.1644,23.1044,23.1569,145700.0
2013-04-30 10:50:00,30.91,30.97,30.86,30.87,175700.0,23.1644,23.2094,23.1269,23.1344,175700.0
2013-04-30 10:55:00,30.87,30.9,30.86,30.89,49800.0,23.1344,23.1569,23.1269,23.1494,49800.0
2013-04-30 11:00:00,30.89,30.92,30.88,30.9,40400.0,23.1494,23.1719,23.1419,23.1569,40400.0
2013-04-30 11:05:00,30.89,30.95,30.89,30.95,52000.0,23.1494,23.1944,23.1494,23.1944,52000.0
2013-04-30 11:10:00,30.95,30.95,30.86,30.87,77600.0,23.1944,23.1944,23.1269,23.1344,77600.0
2013-04-30 11:15:00,30.88,30.88,30.8,30.82,77700.0,23.1419,23.1419,23.082,23.097,77700.0
2013-04-30 11:20:00,30.82,30.82,30.77,30.78,141200.0,23.097,23.097,23.0595,23.067,141200.0
2013-04-30 11:25:00,30.78,30.8,30.77,30.78,73200.0,23.067,23.082,23.0595,23.067,73200.0
2013-04-30 11:30:00,30.78,30.8,30.75,30.8,144300.0,23.067,23.082,23.0445,23.082,144300.0
2013-04-30 11:35:00,30.79,30.8,30.78,30.8,54800.0,23.0745,23.082,23.067,23.082,54800.0
2013-04-30 11:40:00,30.8,30.81,30.78,30.81,109500.0,23.082,23.0895,23.067,23.0895,109500.0
2013-04-30 11:45:00,30.81,30.86,30.79,30.86,90400.0,23.0895,23.1269,23.0745,23.1269,90400.0
2013-04-30 11:50:00,30.86,30.87,30.84,30.87,75500.0,23.1269,23.1344,23.1119,23.1344,75500.0
2013-04-30 11:55:00,30.87,30.89,30.84,30.86,217200.0,23.1344,23.1494,23.1119,23.1269,217200.0
2013-04-30 12:00:00,30.86,30.88,30.83,30.88,105700.0,23.1269,23.1419,23.1044,23.1419,105700.0
2013-04-30 12:05:00,30.87,30.88,30.84,30.84,94800.0,23.1344,23.1419,23.1119,23.1119,94800.0
2013-04-30 12:10:00,30.84,30.86,30.84,30.85,69900.0,23.1119,23.1269,23.1119,23.1194,69900.0
2013-04-30 12:15:00,30.85,30.86,30.81,30.86,91400.0,23.1194,23.1269,23.0895,23.1269,91400.0
2013-04-30 12:20:00,30.86,30.86,30.8,30.8,62000.0,23.1269,23.1269,23.082,23.082,62000.0
2013-04-30 12:25:00,30.8,30.81,30.79,30.8,92700.0,23.082,23.0895,23.0745,23.082,92700.0
2013-04-30 12:30:00,30.8,30.81,30.8,30.81,23500.0,23.082,23.0895,23.082,23.0895,23500.0
2013-04-30 12:35:00,30.81,30.84,30.8,30.84,136800.0,23.0895,23.1119,23.082,23.1119,136800.0
2013-04-30 12:40:00,30.84,30.84,30.82,30.82,30200.0,23.1119,23.1119,23.097,23.097,30200.0
2013-04-30 12:45:00,30.83,30.84,30.82,30.84,25000.0,23.1044,23.1119,23.097,23.1119,25000.0
2013-04-30 12:50:00,30.83,30.84,30.83,30.83,26900.0,23.1044,23.1119,23.1044,23.1044,26900.0
2013-04-30 12:55:00,30.84,30.84,30.81,30.83,39400.0,23.1119,23.1119,23.0895,23.1044,39400.0
2013-04-30 13:00:00,30.83,30.86,30.83,30.85,34500.0,23.1044,23.1269,23.1044,23.1194,34500.0
2013-04-30 13:05:00,30.86,30.86,30.84,30.84,54300.0,23.1269,23.1269,23.1119,23.1119,54300.0
2013-04-30 13:10:00,30.85,30.85,30.82,30.82,141200.0,23.1194,23.1194,23.097,23.097,141200.0
2013-04-30 13:15:00,30.83,30.83,30.79,30.81,45000.0,23.1044,23.1044,23.0745,23.0895,45000.0
2013-04-30 13:20:00,30.8,30.81,30.79,30.8,60400.0,23.082,23.0895,23.0745,23.082,60400.0
2013-04-30 13:25:00,30.8,30.81,30.75,30.76,65100.0,23.082,23.0895,23.0445,23.052,65100.0
2013-04-30 13:30:00,30.76,30.76,30.74,30.75,103000.0,23.052,23.052,23.037,23.0445,103000.0
2013-04-30 13:35:00,30.75,30.79,30.74,30.79,93900.0,23.0445,23.0745,23.037,23.0745,93900.0
2013-04-30 13:40:00,30.79,30.82,30.78,30.82,41100.0,23.0745,23.097,23.067,23.097,41100.0
2013-04-30 13:45:00,30.82,30.83,30.8,30.81,74300.0,23.097,23.1044,23.082,23.0895,74300.0
2013-04-30 13:50:00,30.81,30.81,30.79,30.8,63600.0,23.0895,23.0895,23.0745,23.082,63600.0
2013-04-30 13:55:00,30.8,30.81,30.8,30.8,31900.0,23.082,23.0895,23.082,23.082,31900.0
2013-04-30 14:00:00,30.8,30.81,30.79,30.8,93900.0,23.082,23.0895,23.0745,23.082,93900.0
2013-04-30 14:05:00,30.8,30.81,30.77,30.8,136200.0,23.082,23.0895,23.0595,23.082,136200.0
2013-04-30 14:10:00,30.8,30.82,30.79,30.82,98700.0,23.082,23.097,23.0745,23.097,98700.0
2013-04-30 14:15:00,30.82,30.82,30.79,30.82,60200.0,23.097,23.097,23.0745,23.097,60200.0
2013-04-30 14:20:00,30.82,30.83,30.8,30.82,38900.0,23.097,23.1044,23.082,23.097,38900.0
2013-04-30 14:25:00,30.82,30.84,30.81,30.83,44400.0,23.097,23.1119,23.0895,23.1044,44400.0
2013-04-30 14:30:00,30.84,30.86,30.83,30.83,51500.0,23.1119,23.1269,23.1044,23.1044,51500.0
2013-04-30 14:35:00,30.83,30.84,30.81,30.82,57500.0,23.1044,23.1119,23.0895,23.097,57500.0
2013-04-30 14:40:00,30.82,30.83,30.82,30.82,23800.0,23.097,23.1044,23.097,23.097,23800.0
2013-04-30 14:45:00,30.83,30.85,30.83,30.83,59100.0,23.1044,23.1194,23.1044,23.1044,59100.0
2013-04-30 14:50:00,30.83,30.83,30.79,30.8,55200.0,23.1044,23.1044,23.0745,23.082,55200.0
2013-04-30 14:55:00,30.8,30.83,30.8,30.82,112700.0,23.082,23.1044,23.082,23.097,112700.0
2013-04-30 15:00:00,30.82,30.82,30.77,30.78,80900.0,23.097,23.097,23.0595,23.067,80900.0
2013-04-30 15:05:00,30.78,30.79,30.77,30.78,61500.0,23.067,23.0745,23.0595,23.067,61500.0
2013-04-30 15:10:00,30.78,30.79,30.77,30.79,101300.0,23.067,23.0745,23.0595,23.0745,101300.0
2013-04-30 15:15:00,30.79,30.85,30.78,30.85,182200.0,23.0745,23.1194,23.067,23.1194,182200.0
2013-04-30 15:20:00,30.85,30.85,30.78,30.78,62200.0,23.1194,23.1194,23.067,23.067,62200.0
2013-04-30 15:25:00,30.78,30.79,30.78,30.78,34800.0,23.067,23.0745,23.067,23.067,34800.0
2013-04-30 15:30:00,30.78,30.85,30.78,30.85,109800.0,23.067,23.1194,23.067,23.1194,109800.0
2013-04-30 15:35:00,30.85,30.85,30.84,30.85,75900.0,23.1194,23.1194,23.1119,23.1194,75900.0
2013-04-30 15:40:00,30.85,30.86,30.84,30.86,91600.0,23.1194,23.1269,23.1119,23.1269,91600.0
2013-04-30 15:45:00,30.86,30.86,30.78,30.82,270200.0,23.1269,23.1269,23.067,23.097,270200.0
2013-04-30 15:50:00,30.82,30.85,30.81,30.83,177900.0,23.097,23.1194,23.0895,23.1044,177900.0
2013-04-30 15:55:00,30.83,30.84,30.8,30.83,342600.0,23.1044,23.1119,23.082,23.1044,342600.0
2013-05-01 09:30:00,30.77,30.88,30.71,30.75,211900.0,23.0595,23.1419,23.0145,23.0445,211900.0
2013-05-01 09:35:00,30.75,30.75,30.62,30.66,134100.0,23.0445,23.0445,22.9471,22.977,134100.0
2013-05-01 09:40:00,30.66,30.76,30.61,30.76,93600.0,22.977,23.052,22.9396,23.052,93600.0
2013-05-01 09:45:00,30.76,30.85,30.71,30.85,202900.0,23.052,23.1194,23.0145,23.1194,202900.0
2013-05-01 09:50:00,30.85,30.85,30.73,30.76,103700.0,23.1194,23.1194,23.0295,23.052,103700.0
2013-05-01 09:55:00,30.76,30.85,30.75,30.83,78000.0,23.052,23.1194,23.0445,23.1044,78000.0
2013-05-01 10:00:00,30.84,31.0,30.76,30.98,268600.0,23.1119,23.2318,23.052,23.2169,268600.0
2013-05-01 10:05:00,30.98,31.04,30.89,31.02,609600.0,23.2169,23.2618,23.1494,23.2468,609600.0
2013-05-01 10:10:00,31.02,31.04,30.97,31.01,218500.0,23.2468,23.2618,23.2094,23.2393,218500.0
2013-05-01 10:15:00,31.01,31.08,30.98,30.98,201600.0,23.2393,23.2918,23.2169,23.2169,201600.0
2013-05-01 10:20:00,30.99,31.01,30.95,30.96,115900.0,23.2244,23.2393,23.1944,23.2019,115900.0
2013-05-01 10:25:00,30.96,30.96,30.81,30.83,154200.0,23.2019,23.2019,23.0895,23.1044,154200.0
2013-05-01 10:30:00,30.82,30.85,30.77,30.82,88600.0,23.097,23.1194,23.0595,23.097,88600.0
2013-05-01 10:35:00,30.83,30.94,30.83,30.9,136400.0,23.1044,23.1869,23.1044,23.1569,136400.0
2013-05-01 10:40:00,30.9,30.96,30.87,30.87,113500.0,23.1569,23.2019,23.1344,23.1344,113500.0
2013-05-01 10:45:00,30.87,30.88,30.75,30.79,131100.0,23.1344,23.1419,23.0445,23.0745,131100.0
2013-05-01 10:50:00,30.79,30.83,30.76,30.82,154600.0,23.0745,23.1044,23.052,23.097,154600.0
2013-05-01 10:55:00,30.83,30.91,30.82,30.83,134000.0,23.1044,23.1644,23.097,23.1044,134000.0
2013-05-01 11:00:00,30.84,30.84,30.79,30.81,65800.0,23.1119,23.1119,23.0745,23.0895,65800.0
2013-05-01 11:05:00,30.81,30.87,30.81,30.86,72900.0,23.0895,23.1344,23.0895,23.1269,72900.0
2013-05-01 11:10:00,30.86,30.88,30.84,30.87,36800.0,23.1269,23.1419,23.1119,23.1344,36800.0
2013-05-01 11:15:00,30.88,30.89,30.79,30.85,123400.0,23.1419,23.1494,23.0745,23.1194,123400.0
2013-05-01 11:20:00,30.84,30.85,30.79,30.83,115600.0,23.1119,23.1194,23.0745,23.1044,115600.0
2013-05-01 11:25:00,30.83,30.85,30.81,30.82,106200.0,23.1044,23.1194,23.0895,23.097,106200.0
2013-05-01 11:30:00,30.82,30.85,30.8,30.8,86600.0,23.097,23.1194,23.082,23.082,86600.0
2013-05-01 11:35:00,30.8,30.8,30.72,30.72,55900.0,23.082,23.082,23.022,23.022,55900.0
2013-05-01 11:40:00,30.72,30.73,30.67,30.68,63700.0,23.022,23.0295,22.9845,22.992,63700.0
2013-05-01 11:45:00,30.68,30.68,30.62,30.64,66100.0,22.992,22.992,22.9471,22.9621,66100.0
2013-05-01 11:50:00,30.65,30.67,30.64,30.65,58700.0,22.9696,22.9845,22.9621,22.9696,58700.0
2013-05-01 11:55:00,30.65,30.68,30.64,30.67,120200.0,22.9696,22.992,22.9621,22.9845,120200.0
2013-05-01 12:00:00,30.67,30.67,30.62,30.64,100700.0,22.9845,22.9845,22.9471,22.9621,100700.0
2013-05-01 12:05:00,30.65,30.65,30.62,30.62,31500.0,22.9696,22.9696,22.9471,22.9471,31500.0
2013-05-01 12:10:00,30.62,30.63,30.62,30.62,20400.0,22.9471,22.9546,22.9471,22.9471,20400.0
2013-05-01 12:15:00,30.62,30.63,30.59,30.59,86600.0,22.9471,22.9546,22.9246,22.9246,86600.0
2013-05-01 12:20:00,30.59,30.62,30.59,30.61,58200.0,22.9246,22.9471,22.9246,22.9396,58200.0
2013-05-01 12:25:00,30.62,30.65,30.61,30.65,53600.0,22.9471,22.9696,22.9396,22.9696,53600.0
2013-05-01 12:30:00,30.64,30.64,30.62,30.62,15100.0,22.9621,22.9621,22.9471,22.9471,15100.0
2013-05-01 12:35:00,30.63,30.63,30.61,30.63,46800.0,22.9546,22.9546,22.9396,22.9546,46800.0
2013-05-01 12:40:00,30.63,30.65,30.63,30.65,29400.0,22.9546,22.9696,22.9546,22.9696,29400.0
2013-05-01 12:45:00,30.65,30.67,30.64,30.67,25500.0,22.9696,22.9845,22.9621,22.9845,25500.0
2013-05-01 12:50:00,30.66,30.66,30.64,30.64,37600.0,22.977,22.977,22.9621,22.9621,37600.0
2013-05-01 12:55:00,30.64,30.69,30.63,30.66,77200.0,22.9621,22.9995,22.9546,22.977,77200.0
2013-05-01 13:00:00,30.66,30.67,30.64,30.64,15300.0,22.977,22.9845,22.9621,22.9621,15300.0
2013-05-01 13:05:00,30.64,30.64,30.6,30.6,15200.0,22.9621,22.9621,22.9321,22.9321,15200.0
2013-05-01 13:10:00,30.59,30.64,30.59,30.62,43000.0,22.9246,22.9621,22.9246,22.9471,43000.0
2013-05-01 13:15:00,30.61,30.62,30.57,30.58,34300.0,22.9396,22.9471,22.9096,22.9171,34300.0
2013-05-01 13:20:00,30.58,30.6,30.55,30.6,70900.0,22.9171,22.9321,22.8946,22.9321,70900.0
2013-05-01 13:25:00,30.59,30.64,30.58,30.61,45900.0,22.9246,22.9621,22.9171,22.9396,45900.0
2013-05-01 13:30:00,30.61,30.61,30.57,30.57,22000.0,22.9396,22.9396,22.9096,22.9096,22000.0
2013-05-01 13:35:00,30.57,30.57,30.54,30.54,24700.0,22.9096,22.9096,22.8871,22.8871,24700.0
2013-05-01 13:40:00,30.54,30.58,30.52,30.53,106300.0,22.8871,22.9171,22.8721,22.8796,106300.0
2013-05-01 13:45:00,30.54,30.56,30.53,30.53,57400.0,22.8871,22.9021,22.8796,22.8796,57400.0
2013-05-01 13:50:00,30.56,30.59,30.54,30.59,62800.0,22.9021,22.9246,22.8871,22.9246,62800.0
2013-05-01 13:55:00,30.6,30.6,30.57,30.6,39500.0,22.9321,22.9321,22.9096,22.9321,39500.0
2013-05-01 14:00:00,30.6,30.64,30.53,30.55,115400.0,22.9321,22.9621,22.8796,22.8946,115400.0
2013-05-01 14:05:00,30.55,30.59,30.53,30.59,19300.0,22.8946,22.9246,22.8796,22.9246,19300.0
2013-05-01 14:10:00,30.59,30.6,30.52,30.53,132900.0,22.9246,22.9321,22.8721,22.8796,132900.0
2013-05-01 14:15:00,30.54,30.55,30.51,30.52,114700.0,22.8871,22.8946,22.8646,22.8721,114700.0
2013-05-01 14:20:00,30.52,30.57,30.52,30.55,192100.0,22.8721,22.9096,22.8721,22.8946,192100.0
2013-05-01 14:25:00,30.54,30.6,30.53,30.54,179300.0,22.8871,22.9321,22.8796,22.8871,179300.0
2013-05-01 14:30:00,30.54,30.55,30.48,30.49,129500.0,22.8871,22.8946,22.8422,22.8496,129500.0
2013-05-01 14:35:00,30.49,30.51,30.48,30.5,83400.0,22.8496,22.8646,22.8422,22.8571,83400.0
2013-05-01 14:40:00,30.51,30.51,30.44,30.49,160400.0,22.8646,22.8646,22.8122,22.8496,160400.0
2013-05-01 14:45:00,30.48,30.49,30.43,30.45,143700.0,22.8422,22.8496,22.8047,22.8197,143700.0
2013-05-01 14:50:00,30.44,30.45,30.42,30.42,153000.0,22.8122,22.8197,22.7972,22.7972,153000.0
2013-05-01 14:55:00,30.42,30.45,30.4,30.4,153800.0,22.7972,22.8197,22.7822,22.7822,153800.0
2013-05-01 15:00:00,30.41,30.41,30.35,30.38,210900.0,22.7897,22.7897,22.7447,22.7672,210900.0
2013-05-01 15:05:00,30.37,30.41,30.35,30.36,108100.0,22.7597,22.7897,22.7447,22.7522,108100.0
2013-05-01 15:10:00,30.36,30.4,30.36,30.39,128100.0,22.7522,22.7822,22.7522,22.7747,128100.0
2013-05-01 15:15:00,30.4,30.4,30.39,30.4,71900.0,22.7822,22.7822,22.7747,22.7822,71900.0
2013-05-01 15:20:00,30.4,30.4,30.35,30.36,159400.0,22.7822,22.7822,22.7447,22.7522,159400.0
2013-05-01 15:25:00,30.36,30.4,30.3,30.34,210000.0,22.7522,22.7822,22.7073,22.7372,210000.0
2013-05-01 15:30:00,30.34,30.35,30.23,30.26,473900.0,22.7372,22.7447,22.6548,22.6773,473900.0
2013-05-01 15:35:00,30.25,30.26,30.16,30.18,379100.0,22.6698,22.6773,22.6023,22.6173,379100.0
2013-05-01 15:40:00,30.18,30.24,30.18,30.21,191400.0,22.6173,22.6623,22.6173,22.6398,191400.0
2013-05-01 15:45:00,30.22,30.23,30.16,30.16,320600.0,22.6473,22.6548,22.6023,22.6023,320600.0
2013-05-01 15:50:00,30.17,30.23,30.15,30.16,564200.0,22.6098,22.6548,22.5948,22.6023,564200.0
2013-05-01 15:55:00,30.16,30.18,30.11,30.18,351200.0,22.6023,22.6173,22.5649,22.6173,351200.0
2013-05-02 09:30:00,31.3,31.75,31.3,31.37,1309900.0,23.4567,23.7939,23.4567,23.5091,1309900.0
2013-05-02 09:35:00,31.37,31.41,31.05,31.18,812500.0,23.5091,23.5391,23.2693,23.3667,812500.0
2013-05-02 09:40:00,31.17,31.34,31.09,31.26,631600.0,23.3592,23.4866,23.2993,23.4267,631600.0
2013-05-02 09:45:00,31.27,31.48,31.26,31.46,785900.0,23.4342,23.5916,23.4267,23.5766,785900.0
2013-05-02 09:50:00,31.47,31.67,31.46,31.56,735300.0,23.5841,23.734,23.5766,23.6515,735300.0
2013-05-02 09:55:00,31.56,31.6,31.48,31.53,375100.0,23.6515,23.6815,23.5916,23.629,375100.0
2013-05-02 10:00:00,31.52,31.53,31.33,31.46,471100.0,23.6215,23.629,23.4792,23.5766,471100.0
2013-05-02 10:05:00,31.46,31.58,31.37,31.55,449600.0,23.5766,23.6665,23.5091,23.644,449600.0
2013-05-02 10:10:00,31.55,31.67,31.55,31.6,759800.0,23.644,23.734,23.644,23.6815,759800.0
2013-05-02 10:15:00,31.59,31.75,31.58,31.72,523900.0,23.674,23.7939,23.6665,23.7714,523900.0
2013-05-02 10:20:00,31.71,31.72,31.64,31.68,193400.0,23.7639,23.7714,23.7115,23.7414,193400.0
2013-05-02 10:25:00,31.68,31.73,31.59,31.65,316500.0,23.7414,23.7789,23.674,23.719,316500.0
2013-05-02 10:30:00,31.65,31.68,31.62,31.68,176600.0,23.719,23.7414,23.6965,23.7414,176600.0
2013-05-02 10:35:00,31.68,31.82,31.68,31.79,497400.0,23.7414,23.8464,23.7414,23.8239,497400.0
2013-05-02 10:40:00,31.79,31.8,31.63,31.69,260900.0,23.8239,23.8314,23.704,23.7489,260900.0
2013-05-02 10:45:00,31.69,31.69,31.55,31.6,307600.0,23.7489,23.7489,23.644,23.6815,307600.0
2013-05-02 10:50:00,31.59,31.68,31.59,31.64,254000.0,23.674,23.7414,23.674,23.7115,254000.0
2013-05-02 10:55:00,31.64,31.65,31.6,31.6,96000.0,23.7115,23.719,23.6815,23.6815,96000.0
2013-05-02 11:00:00,31.6,31.61,31.45,31.46,257600.0,23.6815,23.689,23.5691,23.5766,257600.0
2013-05-02 11:05:00,31.46,31.48,31.35,31.43,266900.0,23.5766,23.5916,23.4941,23.5541,266900.0
2013-05-02 11:10:00,31.44,31.47,31.38,31.38,193700.0,23.5616,23.5841,23.5166,23.5166,193700.0
2013-05-02 11:15:00,31.38,31.4,31.26,31.27,266500.0,23.5166,23.5316,23.4267,23.4342,266500.0
2013-05-02 11:20:00,31.27,31.38,31.25,31.38,154800.0,23.4342,23.5166,23.4192,23.5166,154800.0
2013-05-02 11:25:00,31.38,31.5,31.38,31.47,267800.0,23.5166,23.6066,23.5166,23.5841,267800.0
2013-05-02 11:30:00,31.47,31.48,31.43,31.44,98000.0,23.5841,23.5916,23.5541,23.5616,98000.0
2013-05-02 11:35:00,31.44,31.53,31.43,31.51,140400.0,23.5616,23.629,23.5541,23.614,140400.0
2013-05-02 11:40:00,31.51,31.59,31.51,31.56,218200.0,23.614,23.674,23.614,23.6515,218200.0
2013-05-02 11:45:00,31.55,31.66,31.52,31.63,208900.0,23.644,23.7265,23.6215,23.704,208900.0
2013-05-02 11:50:00,31.64,31.71,31.62,31.64,216900.0,23.7115,23.7639,23.6965,23.7115,216900.0
2013-05-02 11:55:00,31.64,31.64,31.55,31.63,110300.0,23.7115,23.7115,23.644,23.704,110300.0
2013-05-02 12:00:00,31.62,31.66,31.57,31.64,167200.0,23.6965,23.7265,23.659,23.7115,167200.0
2013-05-02 12:05:00,31.64,31.67,31.6,31.64,119100.0,23.7115,23.734,23.6815,23.7115,119100.0
2013-05-02 12:10:00,31.64,31.65,31.58,31.59,80700.0,23.7115,23.719,23.6665,23.674,80700.0
2013-05-02 12:15:00,31.59,31.59,31.51,31.52,74100.0,23.674,23.674,23.614,23.6215,74100.0
2013-05-02 12:20:00,31.52,31.6,31.5,31.59,120300.0,23.6215,23.6815,23.6066,23.674,120300.0
2013-05-02 12:25:00,31.59,31.6,31.49,31.49,86800.0,23.674,23.6815,23.5991,23.5991,86800.0
2013-05-02 12:30:00,31.49,31.56,31.46,31.49,69500.0,23.5991,23.6515,23.5766,23.5991,69500.0
2013-05-02 12:35:00,31.49,31.53,31.48,31.48,38800.0,23.5991,23.629,23.5916,23.5916,38800.0
2013-05-02 12:40:00,31.48,31.54,31.48,31.52,111800.0,23.5916,23.6365,23.5916,23.6215,111800.0
2013-05-02 12:45:00,31.52,31.56,31.51,31.51,55400.0,23.6215,23.6515,23.614,23.614,55400.0
2013-05-02 12:50:00,31.52,31.54,31.49,31.49,49600.0,23.6215,23.6365,23.5991,23.5991,49600.0
2013-05-02 12:55:00,31.49,31.5,31.46,31.46,100100.0,23.5991,23.6066,23.5766,23.5766,100100.0
2013-05-02 13:00:00,31.47,31.5,31.46,31.49,86400.0,23.5841,23.6066,23.5766,23.5991,86400.0
2013-05-02 13:05:00,31.49,31.49,31.46,31.46,46300.0,23.5991,23.5991,23.5766,23.5766,46300.0
2013-05-02 13:10:00,31.46,31.47,31.4,31.4,80000.0,23.5766,23.5841,23.5316,23.5316,80000.0
2013-05-02 13:15:00,31.4,31.41,31.34,31.36,138600.0,23.5316,23.5391,23.4866,23.5016,138600.0
2013-05-02 13:20:00,31.36,31.49,31.36,31.49,93400.0,23.5016,23.5991,23.5016,23.5991,93400.0
2013-05-02 13:25:00,31.49,31.53,31.46,31.47,102900.0,23.5991,23.629,23.5766,23.5841,102900.0
2013-05-02 13:30:00,31.46,31.5,31.43,31.48,97200.0,23.5766,23.6066,23.5541,23.5916,97200.0
2013-05-02 13:35:00,31.47,31.47,31.35,31.38,63400.0,23.5841,23.5841,23.4941,23.5166,63400.0
2013-05-02 13:40:00,31.38,31.45,31.37,31.39,73900.0,23.5166,23.5691,23.5091,23.5241,73900.0
2013-05-02 13:45:00,31.4,31.43,31.36,31.4,79600.0,23.5316,23.5541,23.5016,23.5316,79600.0
2013-05-02 13:50:00,31.41,31.43,31.39,31.39,46200.0,23.5391,23.5541,23.5241,23.5241,46200.0
2013-05-02 13:55:00,31.4,31.42,31.39,31.41,79400.0,23.5316,23.5466,23.5241,23.5391,79400.0
2013-05-02 14:00:00,31.4,31.42,31.37,31.42,95400.0,23.5316,23.5466,23.5091,23.5466,95400.0
2013-05-02 14:05:00,31.42,31.42,31.38,31.38,49100.0,23.5466,23.5466,23.5166,23.5166,49100.0
2013-05-02 14:10:00,31.39,31.39,31.3,31.3,96600.0,23.5241,23.5241,23.4567,23.4567,96600.0
2013-05-02 14:15:00,31.3,31.31,31.26,31.28,127700.0,23.4567,23.4642,23.4267,23.4417,127700.0
2013-05-02 14:20:00,31.28,31.29,31.15,31.15,211200.0,23.4417,23.4492,23.3443,23.3443,211200.0
2013-05-02 14:25:00,31.16,31.27,31.16,31.23,104400.0,23.3518,23.4342,23.3518,23.4042,104400.0
2013-05-02 14:30:00,31.23,31.3,31.23,31.24,118100.0,23.4042,23.4567,23.4042,23.4117,118100.0
2013-05-02 14:35:00,31.25,31.28,31.24,31.28,75700.0,23.4192,23.4417,23.4117,23.4417,75700.0
2013-05-02 14:40:00,31.29,31.3,31.28,31.28,58000.0,23.4492,23.4567,23.4417,23.4417,58000.0
2013-05-02 14:45:00,31.28,31.29,31.25,31.25,76300.0,23.4417,23.4492,23.4192,23.4192,76300.0
2013-05-02 14:50:00,31.26,31.27,31.26,31.26,46300.0,23.4267,23.4342,23.4267,23.4267,46300.0
2013-05-02 14:55:00,31.27,31.27,31.18,31.18,80900.0,23.4342,23.4342,23.3667,23.3667,80900.0
2013-05-02 15:00:00,31.19,31.29,31.18,31.27,177700.0,23.3742,23.4492,23.3667,23.4342,177700.0
2013-05-02 15:05:00,31.26,31.27,31.13,31.14,150500.0,23.4267,23.4342,23.3293,23.3368,150500.0
2013-05-02 15:10:00,31.15,31.26,31.14,31.25,107500.0,23.3443,23.4267,23.3368,23.4192,107500.0
2013-05-02 15:15:00,31.25,31.25,31.21,31.22,58600.0,23.4192,23.4192,23.3892,23.3967,58600.0
2013-05-02 15:20:00,31.21,31.27,31.18,31.22,175300.0,23.3892,23.4342,23.3667,23.3967,175300.0
2013-05-02 15:25:00,31.22,31.23,31.21,31.21,65200.0,23.3967,23.4042,23.3892,23.3892,65200.0
2013-05-02 15:30:00,31.22,31.22,31.16,31.18,185600.0,23.3967,23.3967,23.3518,23.3667,185600.0
2013-05-02 15:35:00,31.19,31.29,31.18,31.22,152600.0,23.3742,23.4492,23.3667,23.3967,152600.0
2013-05-02 15:40:00,31.23,31.24,31.18,31.21,208800.0,23.4042,23.4117,23.3667,23.3892,208800.0
2013-05-02 15:45:00,31.22,31.31,31.21,31.27,441800.0,23.3967,23.4642,23.3892,23.4342,441800.0
2013-05-02 15:50:00,31.26,31.26,31.19,31.19,306600.0,23.4267,23.4267,23.3742,23.3742,306600.0
2013-05-02 15:55:00,31.2,31.2,31.11,31.15,743000.0,23.3817,23.3817,23.3143,23.3443,743000.0
2013-05-03 09:30:00,31.73,32.27,31.65,32.1,886700.0,23.7789,24.1836,23.719,24.0562,886700.0
2013-05-03 09:35:00,32.1,32.23,31.94,32.2,449500.0,24.0562,24.1536,23.9363,24.1311,449500.0
2013-05-03 09:40:00,32.19,32.4,32.14,32.4,351800.0,24.1236,24.281,24.0862,24.281,351800.0
2013-05-03 09:45:00,32.38,32.44,32.24,32.25,305500.0,24.266,24.311,24.1611,24.1686,305500.0
2013-05-03 09:50:00,32.26,32.34,32.16,32.16,221200.0,24.1761,24.2361,24.1012,24.1012,221200.0
2013-05-03 09:55:00,32.16,32.25,32.13,32.19,233800.0,24.1012,24.1686,24.0787,24.1236,233800.0
2013-05-03 10:00:00,32.19,32.21,32.07,32.12,227000.0,24.1236,24.1386,24.0337,24.0712,227000.0
2013-05-03 10:05:00,32.12,32.15,32.06,32.13,157400.0,24.0712,24.0937,24.0262,24.0787,157400.0
2013-05-03 10:10:00,32.12,32.13,32.03,32.07,163200.0,24.0712,24.0787,24.0037,24.0337,163200.0
2013-05-03 10:15:00,32.07,32.09,31.94,31.99,246600.0,24.0337,24.0487,23.9363,23.9738,246600.0
2013-05-03 10:20:00,31.98,32.03,31.93,31.95,176200.0,23.9663,24.0037,23.9288,23.9438,176200.0
2013-05-03 10:25:00,31.94,32.07,31.88,32.07,174300.0,23.9363,24.0337,23.8913,24.0337,174300.0
2013-05-03 10:30:00,32.06,32.07,31.91,31.91,124100.0,24.0262,24.0337,23.9138,23.9138,124100.0
2013-05-03 10:35:00,31.9,31.95,31.85,31.88,143100.0,23.9063,23.9438,23.8688,23.8913,143100.0
2013-05-03 10:40:00,31.87,31.92,31.85,31.87,237700.0,23.8838,23.9213,23.8688,23.8838,237700.0
2013-05-03 10:45:00,31.88,31.9,31.75,31.75,252400.0,23.8913,23.9063,23.7939,23.7939,252400.0
2013-05-03 10:50:00,31.76,31.76,31.68,31.74,159300.0,23.8014,23.8014,23.7414,23.7864,159300.0
2013-05-03 10:55:00,31.74,31.74,31.68,31.69,53700.0,23.7864,23.7864,23.7414,23.7489,53700.0
2013-05-03 11:00:00,31.69,31.89,31.69,31.86,381100.0,23.7489,23.8988,23.7489,23.8763,381100.0
2013-05-03 11:05:00,31.87,31.88,31.84,31.86,104000.0,23.8838,23.8913,23.8614,23.8763,104000.0
2013-05-03 11:10:00,31.85,31.89,31.84,31.84,89400.0,23.8688,23.8988,23.8614,23.8614,89400.0
2013-05-03 11:15:00,31.85,31.89,31.84,31.84,66700.0,23.8688,23.8988,23.8614,23.8614,66700.0
2013-05-03 11:20:00,31.85,31.85,31.72,31.72,62000.0,23.8688,23.8688,23.7714,23.7714,62000.0
2013-05-03 11:25:00,31.72,31.74,31.69,31.7,64800.0,23.7714,23.7864,23.7489,23.7564,64800.0
2013-05-03 11:30:00,31.7,31.74,31.68,31.71,79900.0,23.7564,23.7864,23.7414,23.7639,79900.0
2013-05-03 11:35:00,31.7,31.79,31.7,31.77,131600.0,23.7564,23.8239,23.7564,23.8089,131600.0
2013-05-03 11:40:00,31.78,31.8,31.75,31.76,105200.0,23.8164,23.8314,23.7939,23.8014,105200.0
2013-05-03 11:45:00,31.75,31.83,31.75,31.82,63200.0,23.7939,23.8539,23.7939,23.8464,63200.0
2013-05-03 11:50:00,31.82,31.83,31.8,31.82,77900.0,23.8464,23.8539,23.8314,23.8464,77900.0
2013-05-03 11:55:00,31.81,31.83,31.8,31.81,50300.0,23.8389,23.8539,23.8314,23.8389,50300.0
2013-05-03 12:00:00,31.81,31.81,31.79,31.8,30900.0,23.8389,23.8389,23.8239,23.8314,30900.0
2013-05-03 12:05:00,31.81,31.83,31.8,31.83,89500.0,23.8389,23.8539,23.8314,23.8539,89500.0
2013-05-03 12:10:00,31.82,31.87,31.82,31.87,91300.0,23.8464,23.8838,23.8464,23.8838,91300.0
2013-05-03 12:15:00,31.87,31.88,31.84,31.84,97900.0,23.8838,23.8913,23.8614,23.8614,97900.0
2013-05-03 12:20:00,31.84,31.86,31.81,31.81,54700.0,23.8614,23.8763,23.8389,23.8389,54700.0
2013-05-03 12:25:00,31.82,31.83,31.79,31.8,228900.0,23.8464,23.8539,23.8239,23.8314,228900.0
2013-05-03 12:30:00,31.8,31.81,31.79,31.8,66600.0,23.8314,23.8389,23.8239,23.8314,66600.0
2013-05-03 12:35:00,31.8,31.81,31.79,31.8,60600.0,23.8314,23.8389,23.8239,23.8314,60600.0
2013-05-03 12:40:00,31.8,31.84,31.79,31.8,116800.0,23.8314,23.8614,23.8239,23.8314,116800.0
2013-05-03 12:45:00,31.8,31.81,31.73,31.74,87200.0,23.8314,23.8389,23.7789,23.7864,87200.0
2013-05-03 12:50:00,31.73,31.75,31.7,31.7,74700.0,23.7789,23.7939,23.7564,23.7564,74700.0
2013-05-03 12:55:00,31.7,31.71,31.66,31.69,80100.0,23.7564,23.7639,23.7265,23.7489,80100.0
2013-05-03 13:00:00,31.69,31.74,31.69,31.73,44600.0,23.7489,23.7864,23.7489,23.7789,44600.0
2013-05-03 13:05:00,31.74,31.76,31.7,31.7,38200.0,23.7864,23.8014,23.7564,23.7564,38200.0
2013-05-03 13:10:00,31.7,31.74,31.7,31.71,25800.0,23.7564,23.7864,23.7564,23.7639,25800.0
2013-05-03 13:15:00,31.71,31.71,31.67,31.67,36500.0,23.7639,23.7639,23.734,23.734,36500.0
2013-05-03 13:20:00,31.67,31.67,31.63,31.67,72300.0,23.734,23.734,23.704,23.734,72300.0
2013-05-03 13:25:00,31.68,31.69,31.63,31.66,38300.0,23.7414,23.7489,23.704,23.7265,38300.0
2013-05-03 13:30:00,31.67,31.67,31.63,31.64,33200.0,23.734,23.734,23.704,23.7115,33200.0
2013-05-03 13:35:00,31.64,31.75,31.63,31.75,99500.0,23.7115,23.7939,23.704,23.7939,99500.0
2013-05-03 13:40:00,31.75,31.88,31.75,31.88,193900.0,23.7939,23.8913,23.7939,23.8913,193900.0
2013-05-03 13:45:00,31.88,31.93,31.88,31.91,196500.0,23.8913,23.9288,23.8913,23.9138,196500.0
2013-05-03 13:50:00,31.91,31.92,31.83,31.84,112600.0,23.9138,23.9213,23.8539,23.8614,112600.0
2013-05-03 13:55:00,31.83,31.84,31.75,31.77,120200.0,23.8539,23.8614,23.7939,23.8089,120200.0
2013-05-03 14:00:00,31.76,31.8,31.76,31.76,59300.0,23.8014,23.8314,23.8014,23.8014,59300.0
2013-05-03 14:05:00,31.76,31.9,31.76,31.89,109700.0,23.8014,23.9063,23.8014,23.8988,109700.0
2013-05-03 14:10:00,31.9,31.97,31.88,31.96,228000.0,23.9063,23.9588,23.8913,23.9513,228000.0
2013-05-03 14:15:00,31.96,31.96,31.93,31.94,67400.0,23.9513,23.9513,23.9288,23.9363,67400.0
2013-05-03 14:20:00,31.94,31.94,31.86,31.91,93300.0,23.9363,23.9363,23.8763,23.9138,93300.0
2013-05-03 14:25:00,31.91,31.93,31.89,31.9,45900.0,23.9138,23.9288,23.8988,23.9063,45900.0
2013-05-03 14:30:00,31.9,31.98,31.9,31.98,114600.0,23.9063,23.9663,23.9063,23.9663,114600.0
2013-05-03 14:35:00,31.98,32.0,31.97,31.99,210400.0,23.9663,23.9813,23.9588,23.9738,210400.0
2013-05-03 14:40:00,31.99,31.99,31.95,31.95,95200.0,23.9738,23.9738,23.9438,23.9438,95200.0
2013-05-03 14:45:00,31.95,31.99,31.91,31.98,133700.0,23.9438,23.9738,23.9138,23.9663,133700.0
2013-05-03 14:50:00,31.99,32.03,31.98,32.01,189400.0,23.9738,24.0037,23.9663,23.9888,189400.0
2013-05-03 14:55:00,32.0,32.04,32.0,32.01,84000.0,23.9813,24.0112,23.9813,23.9888,84000.0
2013-05-03 15:00:00,32.01,32.02,31.97,31.98,88600.0,23.9888,23.9962,23.9588,23.9663,88600.0
2013-05-03 15:05:00,31.98,31.98,31.88,31.92,149200.0,23.9663,23.9663,23.8913,23.9213,149200.0
2013-05-03 15:10:00,31.92,31.96,31.92,31.95,55500.0,23.9213,23.9513,23.9213,23.9438,55500.0
2013-05-03 15:15:00,31.95,31.96,31.91,31.95,132300.0,23.9438,23.9513,23.9138,23.9438,132300.0
2013-05-03 15:20:00,31.95,31.97,31.93,31.93,65600.0,23.9438,23.9588,23.9288,23.9288,65600.0
2013-05-03 15:25:00,31.94,31.96,31.91,31.96,85100.0,23.9363,23.9513,23.9138,23.9513,85100.0
2013-05-03 15:30:00,31.96,32.0,31.95,32.0,131700.0,23.9513,23.9813,23.9438,23.9813,131700.0
2013-05-03 15:35:00,32.0,32.08,31.99,32.08,284100.0,23.9813,24.0412,23.9738,24.0412,284100.0
2013-05-03 15:40:00,32.08,32.14,32.08,32.13,270600.0,24.0412,24.0862,24.0412,24.0787,270600.0
2013-05-03 15:45:00,32.13,32.13,32.06,32.06,373900.0,24.0787,24.0787,24.0262,24.0262,373900.0
2013-05-03 15:50:00,32.07,32.09,32.05,32.08,297000.0,24.0337,24.0487,24.0187,24.0412,297000.0
2013-05-03 15:55:00,32.07,32.1,32.07,32.09,429300.0,24.0337,24.0562,24.0337,24.0487,429300.0
2013-05-06 09:30:00,32.02,32.02,31.82,31.86,271500.0,23.9962,23.9962,23.8464,23.8763,271500.0
2013-05-06 09:35:00,31.88,31.9,31.83,31.86,134300.0,23.8913,23.9063,23.8539,23.8763,134300.0
2013-05-06 09:40:00,31.86,31.98,31.85,31.97,142100.0,23.8763,23.9663,23.8688,23.9588,142100.0
2013-05-06 09:45:00,31.97,32.0,31.95,31.97,57700.0,23.9588,23.9813,23.9438,23.9588,57700.0
2013-05-06 09:50:00,31.96,31.99,31.95,31.96,59400.0,23.9513,23.9738,23.9438,23.9513,59400.0
2013-05-06 09:55:00,31.96,31.97,31.94,31.95,87300.0,23.9513,23.9588,23.9363,23.9438,87300.0
2013-05-06 10:00:00,31.96,32.0,31.93,31.97,96000.0,23.9513,23.9813,23.9288,23.9588,96000.0
2013-05-06 10:05:00,31.97,31.97,31.93,31.95,72600.0,23.9588,23.9588,23.9288,23.9438,72600.0
2013-05-06 10:10:00,31.95,31.95,31.9,31.92,160000.0,23.9438,23.9438,23.9063,23.9213,160000.0
2013-05-06 10:15:00,31.92,31.98,31.91,31.96,70500.0,23.9213,23.9663,23.9138,23.9513,70500.0
2013-05-06 10:20:00,31.96,32.09,31.95,32.07,160700.0,23.9513,24.0487,23.9438,24.0337,160700.0
2013-05-06 10:25:00,32.07,32.09,32.05,32.08,69300.0,24.0337,24.0487,24.0187,24.0412,69300.0
2013-05-06 10:30:00,32.09,32.1,32.07,32.1,68700.0,24.0487,24.0562,24.0337,24.0562,68700.0
2013-05-06 10:35:00,32.09,32.13,32.09,32.11,63500.0,24.0487,24.0787,24.0487,24.0637,63500.0
2013-05-06 10:40:00,32.11,32.11,32.03,32.06,103700.0,24.0637,24.0637,24.0037,24.0262,103700.0
2013-05-06 10:45:00,32.07,32.09,32.04,32.04,71300.0,24.0337,24.0487,24.0112,24.0112,71300.0
2013-05-06 10:50:00,32.03,32.04,31.99,32.02,89700.0,24.0037,24.0112,23.9738,23.9962,89700.0
2013-05-06 10:55:00,32.02,32.05,32.02,32.05,51200.0,23.9962,24.0187,23.9962,24.0187,51200.0
2013-05-06 11:00:00,32.04,32.08,32.03,32.06,59200.0,24.0112,24.0412,24.0037,24.0262,59200.0
2013-05-06 11:05:00,32.06,32.08,32.06,32.07,47500.0,24.0262,24.0412,24.0262,24.0337,47500.0
2013-05-06 11:10:00,32.07,32.14,32.07,32.13,78000.0,24.0337,24.0862,24.0337,24.0787,78000.0
2013-05-06 11:15:00,32.13,32.15,32.11,32.13,107600.0,24.0787,24.0937,24.0637,24.0787,107600.0
2013-05-06 11:20:00,32.13,32.13,32.06,32.07,103900.0,24.0787,24.0787,24.0262,24.0337,103900.0
2013-05-06 11:25:00,32.06,32.07,32.01,32.04,124600.0,24.0262,24.0337,23.9888,24.0112,124600.0
2013-05-06 11:30:00,32.03,32.06,32.02,32.03,117000.0,24.0037,24.0262,23.9962,24.0037,117000.0
2013-05-06 11:35:00,32.03,32.04,31.98,32.02,79400.0,24.0037,24.0112,23.9663,23.9962,79400.0
2013-05-06 11:40:00,32.02,32.06,31.99,32.05,70600.0,23.9962,24.0262,23.9738,24.0187,70600.0
2013-05-06 11:45:00,32.05,32.08,32.05,32.08,43900.0,24.0187,24.0412,24.0187,24.0412,43900.0
2013-05-06 11:50:00,32.07,32.08,32.02,32.02,40000.0,24.0337,24.0412,23.9962,23.9962,40000.0
2013-05-06 11:55:00,32.01,32.11,32.0,32.1,84600.0,23.9888,24.0637,23.9813,24.0562,84600.0
2013-05-06 12:00:00,32.09,32.09,32.02,32.02,56100.0,24.0487,24.0487,23.9962,23.9962,56100.0
2013-05-06 12:05:00,32.02,32.03,31.99,32.01,79900.0,23.9962,24.0037,23.9738,23.9888,79900.0
2013-05-06 12:10:00,32.01,32.06,32.0,32.06,43700.0,23.9888,24.0262,23.9813,24.0262,43700.0
2013-05-06 12:15:00,32.07,32.1,32.07,32.09,60500.0,24.0337,24.0562,24.0337,24.0487,60500.0
2013-05-06 12:20:00,32.09,32.09,32.07,32.07,56400.0,24.0487,24.0487,24.0337,24.0337,56400.0
2013-05-06 12:25:00,32.07,32.08,32.05,32.05,87200.0,24.0337,24.0412,24.0187,24.0187,87200.0
2013-05-06 12:30:00,32.05,32.06,32.05,32.05,35000.0,24.0187,24.0262,24.0187,24.0187,35000.0
2013-05-06 12:35:00,32.05,32.06,32.05,32.05,26800.0,24.0187,24.0262,24.0187,24.0187,26800.0
2013-05-06 12:40:00,32.05,32.06,32.05,32.05,10400.0,24.0187,24.0262,24.0187,24.0187,10400.0
2013-05-06 12:45:00,32.05,32.08,32.05,32.08,64500.0,24.0187,24.0412,24.0187,24.0412,64500.0
2013-05-06 12:50:00,32.08,32.1,32.06,32.06,78500.0,24.0412,24.0562,24.0262,24.0262,78500.0
2013-05-06 12:55:00,32.06,32.08,32.05,32.06,49700.0,24.0262,24.0412,24.0187,24.0262,49700.0
2013-05-06 13:00:00,32.07,32.09,32.05,32.08,56300.0,24.0337,24.0487,24.0187,24.0412,56300.0
2013-05-06 13:05:00,32.09,32.12,32.08,32.1,118600.0,24.0487,24.0712,24.0412,24.0562,118600.0
2013-05-06 13:10:00,32.1,32.12,32.09,32.1,95800.0,24.0562,24.0712,24.0487,24.0562,95800.0
2013-05-06 13:15:00,32.11,32.11,32.07,32.08,87100.0,24.0637,24.0637,24.0337,24.0412,87100.0
2013-05-06 13:20:00,32.08,32.09,32.07,32.09,40300.0,24.0412,24.0487,24.0337,24.0487,40300.0
2013-05-06 13:25:00,32.09,32.09,32.08,32.09,7900.0,24.0487,24.0487,24.0412,24.0487,7900.0
2013-05-06 13:30:00,32.09,32.09,32.06,32.07,95600.0,24.0487,24.0487,24.0262,24.0337,95600.0
2013-05-06 13:35:00,32.06,32.12,32.05,32.11,88100.0,24.0262,24.0712,24.0187,24.0637,88100.0
2013-05-06 13:40:00,32.11,32.15,32.11,32.11,76100.0,24.0637,24.0937,24.0637,24.0637,76100.0
2013-05-06 13:45:00,32.11,32.12,32.06,32.07,42300.0,24.0637,24.0712,24.0262,24.0337,42300.0
2013-05-06 13:50:00,32.06,32.07,32.05,32.05,45900.0,24.0262,24.0337,24.0187,24.0187,45900.0
2013-05-06 13:55:00,32.05,32.1,32.05,32.1,60100.0,24.0187,24.0562,24.0187,24.0562,60100.0
2013-05-06 14:00:00,32.09,32.14,32.09,32.14,75500.0,24.0487,24.0862,24.0487,24.0862,75500.0
2013-05-06 14:05:00,32.13,32.2,32.13,32.19,177500.0,24.0787,24.1311,24.0787,24.1236,177500.0
2013-05-06 14:10:00,32.17,32.23,32.16,32.17,141800.0,24.1087,24.1536,24.1012,24.1087,141800.0
2013-05-06 14:15:00,32.17,32.19,32.15,32.17,79200.0,24.1087,24.1236,24.0937,24.1087,79200.0
2013-05-06 14:20:00,32.16,32.18,32.15,32.16,83000.0,24.1012,24.1162,24.0937,24.1012,83000.0
2013-05-06 14:25:00,32.15,32.15,32.1,32.11,123300.0,24.0937,24.0937,24.0562,24.0637,123300.0
2013-05-06 14:30:00,32.11,32.13,32.08,32.09,94400.0,24.0637,24.0787,24.0412,24.0487,94400.0
2013-05-06 14:35:00,32.09,32.1,32.09,32.09,14400.0,24.0487,24.0562,24.0487,24.0487,14400.0
2013-05-06 14:40:00,32.1,32.1,32.09,32.1,70100.0,24.0562,24.0562,24.0487,24.0562,70100.0
2013-05-06 14:45:00,32.1,32.12,32.1,32.12,61800.0,24.0562,24.0712,24.0562,24.0712,61800.0
2013-05-06 14:50:00,32.12,32.12,32.11,32.12,54500.0,24.0712,24.0712,24.0637,24.0712,54500.0
2013-05-06 14:55:00,32.12,32.15,32.07,32.08,130400.0,24.0712,24.0937,24.0337,24.0412,130400.0
2013-05-06 15:00:00,32.08,32.09,32.06,32.07,59900.0,24.0412,24.0487,24.0262,24.0337,59900.0
2013-05-06 15:05:00,32.07,32.07,32.02,32.02,86800.0,24.0337,24.0337,23.9962,23.9962,86800.0
2013-05-06 15:10:00,32.03,32.03,31.99,32.0,118300.0,24.0037,24.0037,23.9738,23.9813,118300.0
2013-05-06 15:15:00,32.0,32.0,31.94,31.95,132800.0,23.9813,23.9813,23.9363,23.9438,132800.0
2013-05-06 15:20:00,31.94,31.95,31.89,31.92,154500.0,23.9363,23.9438,23.8988,23.9213,154500.0
2013-05-06 15:25:00,31.92,31.97,31.91,31.94,241300.0,23.9213,23.9588,23.9138,23.9363,241300.0
2013-05-06 15:30:00,31.94,31.98,31.91,31.93,142500.0,23.9363,23.9663,23.9138,23.9288,142500.0
2013-05-06 15:35:00,31.93,31.93,31.85,31.89,192600.0,23.9288,23.9288,23.8688,23.8988,192600.0
2013-05-06 15:40:00,31.89,31.92,31.83,31.86,264700.0,23.8988,23.9213,23.8539,23.8763,264700.0
2013-05-06 15:45:00,31.85,31.89,31.8,31.82,363800.0,23.8688,23.8988,23.8314,23.8464,363800.0
2013-05-06 15:50:00,31.83,31.84,31.78,31.8,485400.0,23.8539,23.8614,23.8164,23.8314,485400.0
2013-05-06 15:55:00,31.79,31.87,31.79,31.83,508900.0,23.8239,23.8838,23.8239,23.8539,508900.0
2013-05-07 09:30:00,31.93,31.95,31.84,31.92,318900.0,23.9288,23.9438,23.8614,23.9213,318900.0
2013-05-07 09:35:00,31.92,32.0,31.83,31.98,148600.0,23.9213,23.9813,23.8539,23.9663,148600.0
2013-05-07 09:40:00,31.97,32.1,31.95,32.05,206500.0,23.9588,24.0562,23.9438,24.0187,206500.0
2013-05-07 09:45:00,32.05,32.13,32.04,32.1,267100.0,24.0187,24.0787,24.0112,24.0562,267100.0
2013-05-07 09:50:00,32.09,32.1,31.97,31.97,119500.0,24.0487,24.0562,23.9588,23.9588,119500.0
2013-05-07 09:55:00,31.96,32.0,31.92,31.97,105500.0,23.9513,23.9813,23.9213,23.9588,105500.0
2013-05-07 10:00:00,31.98,31.99,31.92,31.97,109500.0,23.9663,23.9738,23.9213,23.9588,109500.0
2013-05-07 10:05:00,31.96,32.0,31.93,31.94,90100.0,23.9513,23.9813,23.9288,23.9363,90100.0
2013-05-07 10:10:00,31.94,31.95,31.84,31.87,129100.0,23.9363,23.9438,23.8614,23.8838,129100.0
2013-05-07 10:15:00,31.87,31.93,31.8,31.82,157100.0,23.8838,23.9288,23.8314,23.8464,157100.0
2013-05-07 10:20:00,31.81,31.81,31.68,31.68,235800.0,23.8389,23.8389,23.7414,23.7414,235800.0
2013-05-07 10:25:00,31.68,31.77,31.68,31.77,176900.0,23.7414,23.8089,23.7414,23.8089,176900.0
2013-05-07 10:30:00,31.77,31.77,31.72,31.75,87200.0,23.8089,23.8089,23.7714,23.7939,87200.0
2013-05-07 10:35:00,31.74,31.8,31.71,31.76,184300.0,23.7864,23.8314,23.7639,23.8014,184300.0
2013-05-07 10:40:00,31.76,31.76,31.67,31.69,93400.0,23.8014,23.8014,23.734,23.7489,93400.0
2013-05-07 10:45:00,31.69,31.8,31.68,31.79,158200.0,23.7489,23.8314,23.7414,23.8239,158200.0
2013-05-07 10:50:00,31.78,31.79,31.67,31.69,68400.0,23.8164,23.8239,23.734,23.7489,68400.0
2013-05-07 10:55:00,31.68,31.68,31.6,31.6,76400.0,23.7414,23.7414,23.6815,23.6815,76400.0
2013-05-07 11:00:00,31.59,31.7,31.59,31.64,114700.0,23.674,23.7564,23.674,23.7115,114700.0
2013-05-07 11:05:00,31.64,31.65,31.6,31.62,82100.0,23.7115,23.719,23.6815,23.6965,82100.0
2013-05-07 11:10:00,31.61,31.7,31.61,31.7,72600.0,23.689,23.7564,23.689,23.7564,72600.0
2013-05-07 11:15:00,31.69,31.7,31.67,31.7,63700.0,23.7489,23.7564,23.734,23.7564,63700.0
2013-05-07 11:20:00,31.7,31.7,31.66,31.66,46200.0,23.7564,23.7564,23.7265,23.7265,46200.0
2013-05-07 11:25:00,31.66,31.66,31.62,31.62,192300.0,23.7265,23.7265,23.6965,23.6965,192300.0
2013-05-07 11:30:00,31.62,31.64,31.56,31.62,143400.0,23.6965,23.7115,23.6515,23.6965,143400.0
2013-05-07 11:35:00,31.63,31.64,31.54,31.57,176800.0,23.704,23.7115,23.6365,23.659,176800.0
2013-05-07 11:40:00,31.57,31.58,31.5,31.51,555400.0,23.659,23.6665,23.6066,23.614,555400.0
2013-05-07 11:45:00,31.51,31.53,31.46,31.49,447600.0,23.614,23.629,23.5766,23.5991,447600.0
2013-05-07 11:50:00,31.49,31.53,31.48,31.53,178300.0,23.5991,23.629,23.5916,23.629,178300.0
2013-05-07 11:55:00,31.53,31.55,31.48,31.49,148200.0,23.629,23.644,23.5916,23.5991,148200.0
2013-05-07 12:00:00,31.49,31.62,31.48,31.6,126800.0,23.5991,23.6965,23.5916,23.6815,126800.0
2013-05-07 12:05:00,31.6,31.61,31.58,31.6,68300.0,23.6815,23.689,23.6665,23.6815,68300.0
2013-05-07 12:10:00,31.61,31.62,31.56,31.56,107600.0,23.689,23.6965,23.6515,23.6515,107600.0
2013-05-07 12:15:00,31.55,31.6,31.52,31.59,99500.0,23.644,23.6815,23.6215,23.674,99500.0
2013-05-07 12:20:00,31.59,31.63,31.59,31.63,18200.0,23.674,23.704,23.674,23.704,18200.0
2013-05-07 12:25:00,31.63,31.63,31.58,31.61,47100.0,23.704,23.704,23.6665,23.689,47100.0
2013-05-07 12:30:00,31.61,31.62,31.6,31.6,38600.0,23.689,23.6965,23.6815,23.6815,38600.0
2013-05-07 12:35:00,31.6,31.6,31.55,31.55,46300.0,23.6815,23.6815,23.644,23.644,46300.0
2013-05-07 12:40:00,31.56,31.65,31.55,31.63,77800.0,23.6515,23.719,23.644,23.704,77800.0
2013-05-07 12:45:00,31.65,31.67,31.59,31.59,54300.0,23.719,23.734,23.674,23.674,54300.0
2013-05-07 12:50:00,31.59,31.66,31.58,31.66,89800.0,23.674,23.7265,23.6665,23.7265,89800.0
2013-05-07 12:55:00,31.66,31.7,31.66,31.69,67200.0,23.7265,23.7564,23.7265,23.7489,67200.0
2013-05-07 13:00:00,31.69,31.71,31.67,31.7,81200.0,23.7489,23.7639,23.734,23.7564,81200.0
2013-05-07 13:05:00,31.69,31.7,31.66,31.69,53800.0,23.7489,23.7564,23.7265,23.7489,53800.0
2013-05-07 13:10:00,31.69,31.71,31.66,31.7,82900.0,23.7489,23.7639,23.7265,23.7564,82900.0
2013-05-07 13:15:00,31.7,31.71,31.66,31.66,53600.0,23.7564,23.7639,23.7265,23.7265,53600.0
2013-05-07 13:20:00,31.66,31.68,31.64,31.64,40200.0,23.7265,23.7414,23.7115,23.7115,40200.0
2013-05-07 13:25:00,31.64,31.68,31.63,31.64,52000.0,23.7115,23.7414,23.704,23.7115,52000.0
2013-05-07 13:30:00,31.64,31.65,31.63,31.64,27100.0,23.7115,23.719,23.704,23.7115,27100.0
2013-05-07 13:35:00,31.63,31.68,31.63,31.66,42800.0,23.704,23.7414,23.704,23.7265,42800.0
2013-05-07 13:40:00,31.66,31.67,31.64,31.64,30200.0,23.7265,23.734,23.7115,23.7115,30200.0
2013-05-07 13:45:00,31.64,31.7,31.63,31.69,84400.0,23.7115,23.7564,23.704,23.7489,84400.0
2013-05-07 13:50:00,31.7,31.73,31.69,31.7,67400.0,23.7564,23.7789,23.7489,23.7564,67400.0
2013-05-07 13:55:00,31.7,31.72,31.69,31.71,74500.0,23.7564,23.7714,23.7489,23.7639,74500.0
2013-05-07 14:00:00,31.71,31.71,31.7,31.71,33700.0,23.7639,23.7639,23.7564,23.7639,33700.0
2013-05-07 14:05:00,31.71,31.71,31.7,31.71,25400.0,23.7639,23.7639,23.7564,23.7639,25400.0
2013-05-07 14:10:00,31.71,31.73,31.68,31.72,157800.0,23.7639,23.7789,23.7414,23.7714,157800.0
2013-05-07 14:15:00,31.71,31.73,31.66,31.66,85600.0,23.7639,23.7789,23.7265,23.7265,85600.0
2013-05-07 14:20:00,31.66,31.67,31.66,31.66,22900.0,23.7265,23.734,23.7265,23.7265,22900.0
2013-05-07 14:25:00,31.67,31.69,31.66,31.68,48000.0,23.734,23.7489,23.7265,23.7414,48000.0
2013-05-07 14:30:00,31.69,31.74,31.68,31.72,207500.0,23.7489,23.7864,23.7414,23.7714,207500.0
2013-05-07 14:35:00,31.71,31.75,31.71,31.75,65000.0,23.7639,23.7939,23.7639,23.7939,65000.0
2013-05-07 14:40:00,31.75,31.79,31.75,31.76,127000.0,23.7939,23.8239,23.7939,23.8014,127000.0
2013-05-07 14:45:00,31.77,31.78,31.76,31.78,52100.0,23.8089,23.8164,23.8014,23.8164,52100.0
2013-05-07 14:50:00,31.78,31.79,31.74,31.79,83000.0,23.8164,23.8239,23.7864,23.8239,83000.0
2013-05-07 14:55:00,31.79,31.8,31.76,31.79,65400.0,23.8239,23.8314,23.8014,23.8239,65400.0
2013-05-07 15:00:00,31.79,31.84,31.78,31.84,143600.0,23.8239,23.8614,23.8164,23.8614,143600.0
2013-05-07 15:05:00,31.84,31.85,31.81,31.85,150100.0,23.8614,23.8688,23.8389,23.8688,150100.0
2013-05-07 15:10:00,31.84,31.85,31.81,31.82,186600.0,23.8614,23.8688,23.8389,23.8464,186600.0
2013-05-07 15:15:00,31.82,31.82,31.79,31.8,63900.0,23.8464,23.8464,23.8239,23.8314,63900.0
2013-05-07 15:20:00,31.79,31.8,31.79,31.8,39900.0,23.8239,23.8314,23.8239,23.8314,39900.0
2013-05-07 15:25:00,31.8,31.8,31.75,31.75,130300.0,23.8314,23.8314,23.7939,23.7939,130300.0
2013-05-07 15:30:00,31.75,31.8,31.75,31.78,138700.0,23.7939,23.8314,23.7939,23.8164,138700.0
2013-05-07 15:35:00,31.77,31.78,31.75,31.76,208600.0,23.8089,23.8164,23.7939,23.8014,208600.0
2013-05-07 15:40:00,31.76,31.76,31.71,31.74,311900.0,23.8014,23.8014,23.7639,23.7864,311900.0
2013-05-07 15:45:00,31.74,31.75,31.65,31.67,359300.0,23.7864,23.7939,23.719,23.734,359300.0
2013-05-07 15:50:00,31.67,31.7,31.61,31.62,237000.0,23.734,23.7564,23.689,23.6965,237000.0
2013-05-07 15:55:00,31.61,31.62,31.57,31.59,646100.0,23.689,23.6965,23.659,23.674,646100.0
2013-05-08 09:30:00,31.41,31.56,31.09,31.46,344700.0,23.5391,23.6515,23.2993,23.5766,344700.0
2013-05-08 09:35:00,31.46,31.46,31.39,31.44,100100.0,23.5766,23.5766,23.5241,23.5616,100100.0
2013-05-08 09:40:00,31.45,31.57,31.43,31.56,89600.0,23.5691,23.659,23.5541,23.6515,89600.0
2013-05-08 09:45:00,31.57,31.77,31.57,31.67,195600.0,23.659,23.8089,23.659,23.734,195600.0
2013-05-08 09:50:00,31.67,31.77,31.65,31.73,117300.0,23.734,23.8089,23.719,23.7789,117300.0
2013-05-08 09:55:00,31.73,31.84,31.72,31.84,133300.0,23.7789,23.8614,23.7714,23.8614,133300.0
2013-05-08 10:00:00,31.84,31.88,31.76,31.79,120900.0,23.8614,23.8913,23.8014,23.8239,120900.0
2013-05-08 10:05:00,31.78,31.82,31.73,31.77,184500.0,23.8164,23.8464,23.7789,23.8089,184500.0
2013-05-08 10:10:00,31.77,31.78,31.73,31.76,86300.0,23.8089,23.8164,23.7789,23.8014,86300.0
2013-05-08 10:15:00,31.76,31.77,31.72,31.77,64400.0,23.8014,23.8089,23.7714,23.8089,64400.0
2013-05-08 10:20:00,31.76,31.82,31.76,31.81,113300.0,23.8014,23.8464,23.8014,23.8389,113300.0
2013-05-08 10:25:00,31.81,31.92,31.81,31.92,119000.0,23.8389,23.9213,23.8389,23.9213,119000.0
2013-05-08 10:30:00,31.92,31.94,31.9,31.93,136000.0,23.9213,23.9363,23.9063,23.9288,136000.0
2013-05-08 10:35:00,31.94,31.95,31.79,31.8,210700.0,23.9363,23.9438,23.8239,23.8314,210700.0
2013-05-08 10:40:00,31.8,31.86,31.79,31.86,54100.0,23.8314,23.8763,23.8239,23.8763,54100.0
2013-05-08 10:45:00,31.87,31.96,31.86,31.96,83900.0,23.8838,23.9513,23.8763,23.9513,83900.0
2013-05-08 10:50:00,31.95,32.03,31.93,31.95,236900.0,23.9438,24.0037,23.9288,23.9438,236900.0
2013-05-08 10:55:00,31.95,31.99,31.95,31.97,94200.0,23.9438,23.9738,23.9438,23.9588,94200.0
2013-05-08 11:00:00,31.96,31.97,31.89,31.96,92200.0,23.9513,23.9588,23.8988,23.9513,92200.0
2013-05-08 11:05:00,31.97,31.99,31.92,31.97,97300.0,23.9588,23.9738,23.9213,23.9588,97300.0
2013-05-08 11:10:00,31.98,31.98,31.9,31.94,166100.0,23.9663,23.9663,23.9063,23.9363,166100.0
2013-05-08 11:15:00,31.94,32.01,31.93,32.01,459300.0,23.9363,23.9888,23.9288,23.9888,459300.0
2013-05-08 11:20:00,32.0,32.05,31.95,31.96,156100.0,23.9813,24.0187,23.9438,23.9513,156100.0
2013-05-08 11:25:00,31.96,31.96,31.92,31.93,46300.0,23.9513,23.9513,23.9213,23.9288,46300.0
2013-05-08 11:30:00,31.93,31.97,31.93,31.94,126500.0,23.9288,23.9588,23.9288,23.9363,126500.0
2013-05-08 11:35:00,31.94,31.98,31.93,31.97,149200.0,23.9363,23.9663,23.9288,23.9588,149200.0
2013-05-08 11:40:00,31.96,31.99,31.96,31.98,44400.0,23.9513,23.9738,23.9513,23.9663,44400.0
2013-05-08 11:45:00,31.98,31.99,31.96,31.99,58000.0,23.9663,23.9738,23.9513,23.9738,58000.0
2013-05-08 11:50:00,31.99,31.99,31.97,31.98,18900.0,23.9738,23.9738,23.9588,23.9663,18900.0
2013-05-08 11:55:00,31.98,32.05,31.96,32.05,97400.0,23.9663,24.0187,23.9513,24.0187,97400.0
2013-05-08 12:00:00,32.05,32.08,32.04,32.05,76200.0,24.0187,24.0412,24.0112,24.0187,76200.0
2013-05-08 12:05:00,32.06,32.1,32.04,32.09,87800.0,24.0262,24.0562,24.0112,24.0487,87800.0
2013-05-08 12:10:00,32.1,32.1,32.08,32.09,84800.0,24.0562,24.0562,24.0412,24.0487,84800.0
2013-05-08 12:15:00,32.09,32.15,32.09,32.15,212600.0,24.0487,24.0937,24.0487,24.0937,212600.0
2013-05-08 12:20:00,32.15,32.18,32.12,32.14,123000.0,24.0937,24.1162,24.0712,24.0862,123000.0
2013-05-08 12:25:00,32.14,32.15,32.09,32.1,75100.0,24.0862,24.0937,24.0487,24.0562,75100.0
2013-05-08 12:30:00,32.09,32.13,32.08,32.13,99300.0,24.0487,24.0787,24.0412,24.0787,99300.0
2013-05-08 12:35:00,32.13,32.19,32.12,32.19,106200.0,24.0787,24.1236,24.0712,24.1236,106200.0
2013-05-08 12:40:00,32.19,32.19,32.15,32.17,57000.0,24.1236,24.1236,24.0937,24.1087,57000.0
2013-05-08 12:45:00,32.18,32.18,32.1,32.12,357600.0,24.1162,24.1162,24.0562,24.0712,357600.0
2013-05-08 12:50:00,32.12,32.14,32.08,32.09,83600.0,24.0712,24.0862,24.0412,24.0487,83600.0
2013-05-08 12:55:00,32.09,32.14,32.08,32.11,75300.0,24.0487,24.0862,24.0412,24.0637,75300.0
2013-05-08 13:00:00,32.11,32.11,32.09,32.1,18100.0,24.0637,24.0637,24.0487,24.0562,18100.0
2013-05-08 13:05:00,32.09,32.14,32.08,32.09,64700.0,24.0487,24.0862,24.0412,24.0487,64700.0
2013-05-08 13:10:00,32.09,32.1,32.08,32.1,208900.0,24.0487,24.0562,24.0412,24.0562,208900.0
2013-05-08 13:15:00,32.09,32.1,32.09,32.1,23000.0,24.0487,24.0562,24.0487,24.0562,23000.0
2013-05-08 13:20:00,32.1,32.13,32.08,32.11,132000.0,24.0562,24.0787,24.0412,24.0637,132000.0
2013-05-08 13:25:00,32.11,32.13,32.1,32.1,49200.0,24.0637,24.0787,24.0562,24.0562,49200.0
2013-05-08 13:30:00,32.11,32.11,32.09,32.09,44600.0,24.0637,24.0637,24.0487,24.0487,44600.0
2013-05-08 13:35:00,32.09,32.15,32.08,32.13,88100.0,24.0487,24.0937,24.0412,24.0787,88100.0
2013-05-08 13:40:00,32.13,32.13,32.12,32.12,35900.0,24.0787,24.0787,24.0712,24.0712,35900.0
2013-05-08 13:45:00,32.12,32.13,32.09,32.1,75100.0,24.0712,24.0787,24.0487,24.0562,75100.0
2013-05-08 13:50:00,32.09,32.1,32.09,32.1,23600.0,24.0487,24.0562,24.0487,24.0562,23600.0
2013-05-08 13:55:00,32.09,32.1,32.09,32.09,19300.0,24.0487,24.0562,24.0487,24.0487,19300.0
2013-05-08 14:00:00,32.09,32.14,32.09,32.12,94700.0,24.0487,24.0862,24.0487,24.0712,94700.0
2013-05-08 14:05:00,32.13,32.13,32.12,32.12,43200.0,24.0787,24.0787,24.0712,24.0712,43200.0
2013-05-08 14:10:00,32.12,32.13,32.09,32.09,69000.0,24.0712,24.0787,24.0487,24.0487,69000.0
2013-05-08 14:15:00,32.09,32.12,32.09,32.11,79900.0,24.0487,24.0712,24.0487,24.0637,79900.0
2013-05-08 14:20:00,32.11,32.12,32.1,32.11,44300.0,24.0637,24.0712,24.0562,24.0637,44300.0
2013-05-08 14:25:00,32.1,32.11,32.08,32.09,47200.0,24.0562,24.0637,24.0412,24.0487,47200.0
2013-05-08 14:30:00,32.09,32.1,32.02,32.04,109700.0,24.0487,24.0562,23.9962,24.0112,109700.0
2013-05-08 14:35:00,32.05,32.06,32.02,32.04,97900.0,24.0187,24.0262,23.9962,24.0112,97900.0
2013-05-08 14:40:00,32.04,32.05,32.02,32.03,49600.0,24.0112,24.0187,23.9962,24.0037,49600.0
2013-05-08 14:45:00,32.03,32.06,32.02,32.06,65900.0,24.0037,24.0262,23.9962,24.0262,65900.0
2013-05-08 14:50:00,32.05,32.07,32.04,32.07,49400.0,24.0187,24.0337,24.0112,24.0337,49400.0
2013-05-08 14:55:00,32.06,32.09,32.06,32.09,66800.0,24.0262,24.0487,24.0262,24.0487,66800.0
2013-05-08 15:00:00,32.09,32.09,32.06,32.06,40000.0,24.0487,24.0487,24.0262,24.0262,40000.0
2013-05-08 15:05:00,32.06,32.09,32.06,32.09,55000.0,24.0262,24.0487,24.0262,24.0487,55000.0
2013-05-08 15:10:00,32.09,32.1,32.03,32.04,84900.0,24.0487,24.0562,24.0037,24.0112,84900.0
2013-05-08 15:15:00,32.04,32.06,32.02,32.05,124600.0,24.0112,24.0262,23.9962,24.0187,124600.0
2013-05-08 15:20:00,32.05,32.06,32.03,32.04,57600.0,24.0187,24.0262,24.0037,24.0112,57600.0
2013-05-08 15:25:00,32.05,32.08,32.03,32.04,146200.0,24.0187,24.0412,24.0037,24.0112,146200.0
2013-05-08 15:30:00,32.04,32.08,32.02,32.05,112100.0,24.0112,24.0412,23.9962,24.0187,112100.0
2013-05-08 15:35:00,32.05,32.05,32.02,32.04,82200.0,24.0187,24.0187,23.9962,24.0112,82200.0
2013-05-08 15:40:00,32.04,32.07,32.03,32.04,124800.0,24.0112,24.0337,24.0037,24.0112,124800.0
2013-05-08 15:45:00,32.04,32.05,32.03,32.03,166900.0,24.0112,24.0187,24.0037,24.0037,166900.0
2013-05-08 15:50:00,32.03,32.06,32.03,32.05,267400.0,24.0037,24.0262,24.0037,24.0187,267400.0
2013-05-08 15:55:00,32.04,32.08,32.03,32.07,339500.0,24.0112,24.0412,24.0037,24.0337,339500.0
2013-05-09 09:30:00,32.01,32.16,32.01,32.1,111600.0,23.9888,24.1012,23.9888,24.0562,111600.0
2013-05-09 09:35:00,32.13,32.13,32.0,32.02,76400.0,24.0787,24.0787,23.9813,23.9962,76400.0
2013-05-09 09:40:00,32.01,32.06,31.99,32.0,58600.0,23.9888,24.0262,23.9738,23.9813,58600.0
2013-05-09 09:45:00,32.0,32.01,31.84,31.86,129800.0,23.9813,23.9888,23.8614,23.8763,129800.0
2013-05-09 09:50:00,31.85,31.94,31.84,31.92,119200.0,23.8688,23.9363,23.8614,23.9213,119200.0
2013-05-09 09:55:00,31.92,31.93,31.84,31.86,84100.0,23.9213,23.9288,23.8614,23.8763,84100.0
2013-05-09 10:00:00,31.86,31.87,31.84,31.85,65600.0,23.8763,23.8838,23.8614,23.8688,65600.0
2013-05-09 10:05:00,31.85,31.85,31.71,31.76,141300.0,23.8688,23.8688,23.7639,23.8014,141300.0
2013-05-09 10:10:00,31.76,31.8,31.75,31.76,93100.0,23.8014,23.8314,23.7939,23.8014,93100.0
2013-05-09 10:15:00,31.76,31.78,31.75,31.77,97800.0,23.8014,23.8164,23.7939,23.8089,97800.0
2013-05-09 10:20:00,31.76,31.77,31.71,31.75,206600.0,23.8014,23.8089,23.7639,23.7939,206600.0
2013-05-09 10:25:00,31.74,31.75,31.71,31.73,108200.0,23.7864,23.7939,23.7639,23.7789,108200.0
2013-05-09 10:30:00,31.72,31.77,31.72,31.75,103600.0,23.7714,23.8089,23.7714,23.7939,103600.0
2013-05-09 10:35:00,31.76,31.77,31.74,31.75,63000.0,23.8014,23.8089,23.7864,23.7939,63000.0
2013-05-09 10:40:00,31.76,31.77,31.72,31.73,88800.0,23.8014,23.8089,23.7714,23.7789,88800.0
2013-05-09 10:45:00,31.73,31.75,31.72,31.73,121000.0,23.7789,23.7939,23.7714,23.7789,121000.0
2013-05-09 10:50:00,31.74,31.74,31.72,31.73,114700.0,23.7864,23.7864,23.7714,23.7789,114700.0
2013-05-09 10:55:00,31.73,31.73,31.62,31.65,144900.0,23.7789,23.7789,23.6965,23.719,144900.0
2013-05-09 11:00:00,31.65,31.73,31.63,31.73,91900.0,23.719,23.7789,23.704,23.7789,91900.0
2013-05-09 11:05:00,31.72,31.72,31.68,31.71,62300.0,23.7714,23.7714,23.7414,23.7639,62300.0
2013-05-09 11:10:00,31.71,31.71,31.65,31.67,64000.0,23.7639,23.7639,23.719,23.734,64000.0
2013-05-09 11:15:00,31.66,31.68,31.62,31.68,69300.0,23.7265,23.7414,23.6965,23.7414,69300.0
2013-05-09 11:20:00,31.67,31.82,31.67,31.78,102000.0,23.734,23.8464,23.734,23.8164,102000.0
2013-05-09 11:25:00,31.78,31.78,31.76,31.77,17300.0,23.8164,23.8164,23.8014,23.8089,17300.0
2013-05-09 11:30:00,31.77,31.85,31.74,31.74,106500.0,23.8089,23.8688,23.7864,23.7864,106500.0
2013-05-09 11:35:00,31.74,31.75,31.71,31.74,63000.0,23.7864,23.7939,23.7639,23.7864,63000.0
2013-05-09 11:40:00,31.73,31.79,31.73,31.76,70800.0,23.7789,23.8239,23.7789,23.8014,70800.0
2013-05-09 11:45:00,31.76,31.81,31.74,31.78,88200.0,23.8014,23.8389,23.7864,23.8164,88200.0
2013-05-09 11:50:00,31.79,31.82,31.78,31.78,73800.0,23.8239,23.8464,23.8164,23.8164,73800.0
2013-05-09 11:55:00,31.79,31.79,31.78,31.78,27200.0,23.8239,23.8239,23.8164,23.8164,27200.0
2013-05-09 12:00:00,31.78,31.8,31.77,31.78,110100.0,23.8164,23.8314,23.8089,23.8164,110100.0
2013-05-09 12:05:00,31.78,31.79,31.74,31.74,50900.0,23.8164,23.8239,23.7864,23.7864,50900.0
2013-05-09 12:10:00,31.74,31.75,31.71,31.72,45100.0,23.7864,23.7939,23.7639,23.7714,45100.0
2013-05-09 12:15:00,31.71,31.72,31.68,31.69,90400.0,23.7639,23.7714,23.7414,23.7489,90400.0
2013-05-09 12:20:00,31.69,31.69,31.62,31.64,161000.0,23.7489,23.7489,23.6965,23.7115,161000.0
2013-05-09 12:25:00,31.64,31.65,31.63,31.65,34600.0,23.7115,23.719,23.704,23.719,34600.0
2013-05-09 12:30:00,31.65,31.71,31.65,31.71,24100.0,23.719,23.7639,23.719,23.7639,24100.0
2013-05-09 12:35:00,31.71,31.76,31.7,31.74,42100.0,23.7639,23.8014,23.7564,23.7864,42100.0
2013-05-09 12:40:00,31.74,31.78,31.72,31.74,208600.0,23.7864,23.8164,23.7714,23.7864,208600.0
2013-05-09 12:45:00,31.75,31.77,31.73,31.76,152700.0,23.7939,23.8089,23.7789,23.8014,152700.0
2013-05-09 12:50:00,31.76,31.79,31.75,31.78,182700.0,23.8014,23.8239,23.7939,23.8164,182700.0
2013-05-09 12:55:00,31.78,31.83,31.77,31.83,250200.0,23.8164,23.8539,23.8089,23.8539,250200.0
2013-05-09 13:00:00,31.82,31.89,31.81,31.85,183200.0,23.8464,23.8988,23.8389,23.8688,183200.0
2013-05-09 13:05:00,31.85,31.86,31.83,31.85,89500.0,23.8688,23.8763,23.8539,23.8688,89500.0
2013-05-09 13:10:00,31.85,31.86,31.83,31.85,54800.0,23.8688,23.8763,23.8539,23.8688,54800.0
2013-05-09 13:15:00,31.85,31.86,31.81,31.83,57400.0,23.8688,23.8763,23.8389,23.8539,57400.0
2013-05-09 13:20:00,31.83,31.85,31.81,31.84,62200.0,23.8539,23.8688,23.8389,23.8614,62200.0
2013-05-09 13:25:00,31.84,31.93,31.84,31.91,77600.0,23.8614,23.9288,23.8614,23.9138,77600.0
2013-05-09 13:30:00,31.9,31.91,31.9,31.9,48400.0,23.9063,23.9138,23.9063,23.9063,48400.0
2013-05-09 13:35:00,31.9,31.91,31.9,31.91,18300.0,23.9063,23.9138,23.9063,23.9138,18300.0
2013-05-09 13:40:00,31.9,31.97,31.89,31.96,127100.0,23.9063,23.9588,23.8988,23.9513,127100.0
2013-05-09 13:45:00,31.96,31.97,31.89,31.92,103900.0,23.9513,23.9588,23.8988,23.9213,103900.0
2013-05-09 13:50:00,31.92,31.93,31.9,31.92,83300.0,23.9213,23.9288,23.9063,23.9213,83300.0
2013-05-09 13:55:00,31.92,31.94,31.89,31.9,157100.0,23.9213,23.9363,23.8988,23.9063,157100.0
2013-05-09 14:00:00,31.9,31.91,31.83,31.83,78500.0,23.9063,23.9138,23.8539,23.8539,78500.0
2013-05-09 14:05:00,31.83,31.84,31.8,31.8,49600.0,23.8539,23.8614,23.8314,23.8314,49600.0
2013-05-09 14:10:00,31.8,31.86,31.8,31.85,75300.0,23.8314,23.8763,23.8314,23.8688,75300.0
2013-05-09 14:15:00,31.86,31.86,31.83,31.83,26200.0,23.8763,23.8763,23.8539,23.8539,26200.0
2013-05-09 14:20:00,31.83,31.84,31.82,31.82,31900.0,23.8539,23.8614,23.8464,23.8464,31900.0
2013-05-09 14:25:00,31.83,31.86,31.81,31.85,96400.0,23.8539,23.8763,23.8389,23.8688,96400.0
2013-05-09 14:30:00,31.85,31.9,31.85,31.88,92800.0,23.8688,23.9063,23.8688,23.8913,92800.0
2013-05-09 14:35:00,31.88,31.88,31.8,31.81,84300.0,23.8913,23.8913,23.8314,23.8389,84300.0
2013-05-09 14:40:00,31.81,31.83,31.79,31.82,76600.0,23.8389,23.8539,23.8239,23.8464,76600.0
2013-05-09 14:45:00,31.82,31.83,31.82,31.83,54600.0,23.8464,23.8539,23.8464,23.8539,54600.0
2013-05-09 14:50:00,31.82,31.83,31.8,31.82,87400.0,23.8464,23.8539,23.8314,23.8464,87400.0
2013-05-09 14:55:00,31.82,31.83,31.79,31.79,231100.0,23.8464,23.8539,23.8239,23.8239,231100.0
2013-05-09 15:00:00,31.8,31.82,31.76,31.81,307900.0,23.8314,23.8464,23.8014,23.8389,307900.0
2013-05-09 15:05:00,31.81,31.82,31.8,31.8,124600.0,23.8389,23.8464,23.8314,23.8314,124600.0
2013-05-09 15:10:00,31.8,31.81,31.76,31.77,114800.0,23.8314,23.8389,23.8014,23.8089,114800.0
2013-05-09 15:15:00,31.76,31.82,31.75,31.8,194400.0,23.8014,23.8464,23.7939,23.8314,194400.0
2013-05-09 15:20:00,31.8,31.84,31.8,31.84,132900.0,23.8314,23.8614,23.8314,23.8614,132900.0
2013-05-09 15:25:00,31.83,31.86,31.81,31.82,115100.0,23.8539,23.8763,23.8389,23.8464,115100.0
2013-05-09 15:30:00,31.83,31.88,31.8,31.8,112200.0,23.8539,23.8913,23.8314,23.8314,112200.0
2013-05-09 15:35:00,31.8,31.81,31.79,31.8,158100.0,23.8314,23.8389,23.8239,23.8314,158100.0
2013-05-09 15:40:00,31.81,31.82,31.79,31.79,115200.0,23.8389,23.8464,23.8239,23.8239,115200.0
2013-05-09 15:45:00,31.8,31.81,31.75,31.78,699100.0,23.8314,23.8389,23.7939,23.8164,699100.0
2013-05-09 15:50:00,31.77,31.78,31.68,31.69,174800.0,23.8089,23.8164,23.7414,23.7489,174800.0
2013-05-09 15:55:00,31.69,31.69,31.65,31.66,316800.0,23.7489,23.7489,23.719,23.7265,316800.0
2013-05-10 09:30:00,31.55,31.7,31.55,31.63,159300.0,23.644,23.7564,23.644,23.704,159300.0
2013-05-10 09:35:00,31.63,31.63,31.43,31.49,126100.0,23.704,23.704,23.5541,23.5991,126100.0
2013-05-10 09:40:00,31.48,31.5,31.2,31.21,261600.0,23.5916,23.6066,23.3817,23.3892,261600.0
2013-05-10 09:45:00,31.22,31.34,31.22,31.29,172200.0,23.3967,23.4866,23.3967,23.4492,172200.0
2013-05-10 09:50:00,31.29,31.35,31.28,31.32,91800.0,23.4492,23.4941,23.4417,23.4717,91800.0
2013-05-10 09:55:00,31.32,31.5,31.32,31.48,211200.0,23.4717,23.6066,23.4717,23.5916,211200.0
2013-05-10 10:00:00,31.49,31.55,31.46,31.52,209600.0,23.5991,23.644,23.5766,23.6215,209600.0
2013-05-10 10:05:00,31.52,31.53,31.44,31.53,211600.0,23.6215,23.629,23.5616,23.629,211600.0
2013-05-10 10:10:00,31.53,31.63,31.53,31.63,214700.0,23.629,23.704,23.629,23.704,214700.0
2013-05-10 10:15:00,31.62,31.7,31.59,31.67,133600.0,23.6965,23.7564,23.674,23.734,133600.0
2013-05-10 10:20:00,31.66,31.66,31.51,31.54,297200.0,23.7265,23.7265,23.614,23.6365,297200.0
2013-05-10 10:25:00,31.52,31.54,31.42,31.43,85100.0,23.6215,23.6365,23.5466,23.5541,85100.0
2013-05-10 10:30:00,31.43,31.44,31.38,31.4,163500.0,23.5541,23.5616,23.5166,23.5316,163500.0
2013-05-10 10:35:00,31.41,31.42,31.37,31.38,101600.0,23.5391,23.5466,23.5091,23.5166,101600.0
2013-05-10 10:40:00,31.37,31.4,31.36,31.39,79500.0,23.5091,23.5316,23.5016,23.5241,79500.0
2013-05-10 10:45:00,31.39,31.44,31.39,31.43,85600.0,23.5241,23.5616,23.5241,23.5541,85600.0
2013-05-10 10:50:00,31.43,31.44,31.38,31.38,116500.0,23.5541,23.5616,23.5166,23.5166,116500.0
2013-05-10 10:55:00,31.38,31.38,31.31,31.34,77500.0,23.5166,23.5166,23.4642,23.4866,77500.0
2013-05-10 11:00:00,31.33,31.34,31.27,31.28,94500.0,23.4792,23.4866,23.4342,23.4417,94500.0
2013-05-10 11:05:00,31.28,31.41,31.28,31.39,190800.0,23.4417,23.5391,23.4417,23.5241,190800.0
2013-05-10 11:10:00,31.4,31.4,31.3,31.32,101900.0,23.5316,23.5316,23.4567,23.4717,101900.0
2013-05-10 11:15:00,31.32,31.32,31.23,31.25,157900.0,23.4717,23.4717,23.4042,23.4192,157900.0
2013-05-10 11:20:00,31.25,31.28,31.24,31.26,207100.0,23.4192,23.4417,23.4117,23.4267,207100.0
2013-05-10 11:25:00,31.26,31.32,31.25,31.29,118200.0,23.4267,23.4717,23.4192,23.4492,118200.0
2013-05-10 11:30:00,31.3,31.3,31.26,31.27,113500.0,23.4567,23.4567,23.4267,23.4342,113500.0
2013-05-10 11:35:00,31.26,31.36,31.26,31.28,164100.0,23.4267,23.5016,23.4267,23.4417,164100.0
2013-05-10 11:40:00,31.29,31.3,31.18,31.22,437900.0,23.4492,23.4567,23.3667,23.3967,437900.0
2013-05-10 11:45:00,31.22,31.24,31.17,31.19,74500.0,23.3967,23.4117,23.3592,23.3742,74500.0
2013-05-10 11:50:00,31.19,31.2,31.16,31.18,55900.0,23.3742,23.3817,23.3518,23.3667,55900.0
2013-05-10 11:55:00,31.18,31.23,31.17,31.18,49500.0,23.3667,23.4042,23.3592,23.3667,49500.0
2013-05-10 12:00:00,31.17,31.2,31.12,31.12,73600.0,23.3592,23.3817,23.3218,23.3218,73600.0
2013-05-10 12:05:00,31.13,31.13,31.05,31.05,141300.0,23.3293,23.3293,23.2693,23.2693,141300.0
2013-05-10 12:10:00,31.06,31.08,30.97,31.02,247100.0,23.2768,23.2918,23.2094,23.2468,247100.0
2013-05-10 12:15:00,31.03,31.11,31.02,31.07,103500.0,23.2543,23.3143,23.2468,23.2843,103500.0
2013-05-10 12:20:00,31.08,31.1,31.05,31.09,101700.0,23.2918,23.3068,23.2693,23.2993,101700.0
2013-05-10 12:25:00,31.1,31.13,31.08,31.1,76300.0,23.3068,23.3293,23.2918,23.3068,76300.0
2013-05-10 12:30:00,31.11,31.13,31.1,31.12,50700.0,23.3143,23.3293,23.3068,23.3218,50700.0
2013-05-10 12:35:00,31.12,31.19,31.12,31.16,79400.0,23.3218,23.3742,23.3218,23.3518,79400.0
2013-05-10 12:40:00,31.17,31.23,31.16,31.18,117000.0,23.3592,23.4042,23.3518,23.3667,117000.0
2013-05-10 12:45:00,31.19,31.22,31.13,31.18,75600.0,23.3742,23.3967,23.3293,23.3667,75600.0
2013-05-10 12:50:00,31.17,31.19,31.15,31.16,61200.0,23.3592,23.3742,23.3443,23.3518,61200.0
2013-05-10 12:55:00,31.16,31.18,31.12,31.13,52900.0,23.3518,23.3667,23.3218,23.3293,52900.0
2013-05-10 13:00:00,31.13,31.13,31.08,31.09,75800.0,23.3293,23.3293,23.2918,23.2993,75800.0
2013-05-10 13:05:00,31.1,31.15,31.07,31.1,80800.0,23.3068,23.3443,23.2843,23.3068,80800.0
2013-05-10 13:10:00,31.09,31.16,31.09,31.15,106800.0,23.2993,23.3518,23.2993,23.3443,106800.0
2013-05-10 13:15:00,31.15,31.18,31.14,31.18,98400.0,23.3443,23.3667,23.3368,23.3667,98400.0
2013-05-10 13:20:00,31.17,31.18,31.09,31.09,78700.0,23.3592,23.3667,23.2993,23.2993,78700.0
2013-05-10 13:25:00,31.09,31.18,31.09,31.15,71400.0,23.2993,23.3667,23.2993,23.3443,71400.0
2013-05-10 13:30:00,31.15,31.15,31.1,31.11,83200.0,23.3443,23.3443,23.3068,23.3143,83200.0
2013-05-10 13:35:00,31.12,31.12,31.04,31.06,118600.0,23.3218,23.3218,23.2618,23.2768,118600.0
2013-05-10 13:40:00,31.05,31.08,31.05,31.08,34200.0,23.2693,23.2918,23.2693,23.2918,34200.0
2013-05-10 13:45:00,31.07,31.1,31.04,31.09,77200.0,23.2843,23.3068,23.2618,23.2993,77200.0
2013-05-10 13:50:00,31.1,31.1,31.05,31.05,104700.0,23.3068,23.3068,23.2693,23.2693,104700.0
2013-05-10 13:55:00,31.05,31.06,31.0,31.02,149200.0,23.2693,23.2768,23.2318,23.2468,149200.0
2013-05-10 14:00:00,31.02,31.09,31.01,31.09,87500.0,23.2468,23.2993,23.2393,23.2993,87500.0
2013-05-10 14:05:00,31.09,31.14,31.08,31.1,126200.0,23.2993,23.3368,23.2918,23.3068,126200.0
2013-05-10 14:10:00,31.11,31.14,31.1,31.13,60600.0,23.3143,23.3368,23.3068,23.3293,60600.0
2013-05-10 14:15:00,31.13,31.13,31.1,31.11,47800.0,23.3293,23.3293,23.3068,23.3143,47800.0
2013-05-10 14:20:00,31.11,31.11,31.09,31.1,135900.0,23.3143,23.3143,23.2993,23.3068,135900.0
2013-05-10 14:25:00,31.1,31.15,31.1,31.15,69500.0,23.3068,23.3443,23.3068,23.3443,69500.0
2013-05-10 14:30:00,31.15,31.17,31.14,31.17,42300.0,23.3443,23.3592,23.3368,23.3592,42300.0
2013-05-10 14:35:00,31.17,31.25,31.16,31.25,116100.0,23.3592,23.4192,23.3518,23.4192,116100.0
2013-05-10 14:40:00,31.25,31.27,31.19,31.25,314500.0,23.4192,23.4342,23.3742,23.4192,314500.0
2013-05-10 14:45:00,31.25,31.27,31.22,31.25,167700.0,23.4192,23.4342,23.3967,23.4192,167700.0
2013-05-10 14:50:00,31.25,31.32,31.24,31.32,366500.0,23.4192,23.4717,23.4117,23.4717,366500.0
2013-05-10 14:55:00,31.32,31.34,31.28,31.31,100600.0,23.4717,23.4866,23.4417,23.4642,100600.0
2013-05-10 15:00:00,31.31,31.31,31.3,31.31,45400.0,23.4642,23.4642,23.4567,23.4642,45400.0
2013-05-10 15:05:00,31.31,31.34,31.3,31.34,94900.0,23.4642,23.4866,23.4567,23.4866,94900.0
2013-05-10 15:10:00,31.34,31.39,31.33,31.38,200500.0,23.4866,23.5241,23.4792,23.5166,200500.0
2013-05-10 15:15:00,31.38,31.39,31.32,31.34,198900.0,23.5166,23.5241,23.4717,23.4866,198900.0
2013-05-10 15:20:00,31.33,31.34,31.28,31.29,124400.0,23.4792,23.4866,23.4417,23.4492,124400.0
2013-05-10 15:25:00,31.28,31.32,31.28,31.32,158300.0,23.4417,23.4717,23.4417,23.4717,158300.0
2013-05-10 15:30:00,31.31,31.32,31.29,31.3,163800.0,23.4642,23.4717,23.4492,23.4567,163800.0
2013-05-10 15:35:00,31.31,31.31,31.29,31.29,136000.0,23.4642,23.4642,23.4492,23.4492,136000.0
2013-05-10 15:40:00,31.3,31.33,31.29,31.33,246800.0,23.4567,23.4792,23.4492,23.4792,246800.0
2013-05-10 15:45:00,31.33,31.36,31.31,31.31,296200.0,23.4792,23.5016,23.4642,23.4642,296200.0
2013-05-10 15:50:00,31.32,31.38,31.31,31.38,341600.0,23.4717,23.5166,23.4642,23.5166,341600.0
2013-05-10 15:55:00,31.38,31.42,31.35,31.41,554100.0,23.5166,23.5466,23.4941,23.5391,554100.0
2013-05-13 09:30:00,31.16,31.34,31.05,31.33,268200.0,23.3518,23.4866,23.2693,23.4792,268200.0
2013-05-13 09:35:00,31.35,31.35,31.19,31.19,131300.0,23.4941,23.4941,23.3742,23.3742,131300.0
2013-05-13 09:40:00,31.2,31.2,31.1,31.12,95200.0,23.3817,23.3817,23.3068,23.3218,95200.0
2013-05-13 09:45:00,31.12,31.13,31.07,31.08,95600.0,23.3218,23.3293,23.2843,23.2918,95600.0
2013-05-13 09:50:00,31.07,31.07,30.95,31.05,200400.0,23.2843,23.2843,23.1944,23.2693,200400.0
2013-05-13 09:55:00,31.05,31.1,30.93,30.93,118400.0,23.2693,23.3068,23.1794,23.1794,118400.0
2013-05-13 10:00:00,30.93,30.96,30.87,30.89,124900.0,23.1794,23.2019,23.1344,23.1494,124900.0
2013-05-13 10:05:00,30.9,31.05,30.88,31.04,94100.0,23.1569,23.2693,23.1419,23.2618,94100.0
2013-05-13 10:10:00,31.03,31.1,31.01,31.08,79600.0,23.2543,23.3068,23.2393,23.2918,79600.0
2013-05-13 10:15:00,31.08,31.1,31.0,31.06,114100.0,23.2918,23.3068,23.2318,23.2768,114100.0
2013-05-13 10:20:00,31.06,31.06,31.01,31.01,75200.0,23.2768,23.2768,23.2393,23.2393,75200.0
2013-05-13 10:25:00,31.01,31.06,30.98,30.98,98700.0,23.2393,23.2768,23.2169,23.2169,98700.0
2013-05-13 10:30:00,30.98,30.99,30.97,30.99,136100.0,23.2169,23.2244,23.2094,23.2244,136100.0
2013-05-13 10:35:00,30.99,31.07,30.98,31.04,82000.0,23.2244,23.2843,23.2169,23.2618,82000.0
2013-05-13 10:40:00,31.03,31.14,31.02,31.09,108700.0,23.2543,23.3368,23.2468,23.2993,108700.0
2013-05-13 10:45:00,31.09,31.09,31.0,31.01,141200.0,23.2993,23.2993,23.2318,23.2393,141200.0
2013-05-13 10:50:00,31.01,31.04,30.99,31.01,143400.0,23.2393,23.2618,23.2244,23.2393,143400.0
2013-05-13 10:55:00,31.01,31.02,30.97,30.98,89900.0,23.2393,23.2468,23.2094,23.2169,89900.0
2013-05-13 11:00:00,30.97,30.98,30.96,30.98,65900.0,23.2094,23.2169,23.2019,23.2169,65900.0
2013-05-13 11:05:00,30.98,31.01,30.97,30.98,75000.0,23.2169,23.2393,23.2094,23.2169,75000.0
2013-05-13 11:10:00,30.98,30.99,30.97,30.98,56100.0,23.2169,23.2244,23.2094,23.2169,56100.0
2013-05-13 11:15:00,30.98,31.03,30.98,31.02,103200.0,23.2169,23.2543,23.2169,23.2468,103200.0
2013-05-13 11:20:00,31.01,31.02,31.0,31.02,48300.0,23.2393,23.2468,23.2318,23.2468,48300.0
2013-05-13 11:25:00,31.01,31.08,31.01,31.08,60200.0,23.2393,23.2918,23.2393,23.2918,60200.0
2013-05-13 11:30:00,31.08,31.08,31.04,31.04,68300.0,23.2918,23.2918,23.2618,23.2618,68300.0
2013-05-13 11:35:00,31.05,31.09,31.04,31.05,87500.0,23.2693,23.2993,23.2618,23.2693,87500.0
2013-05-13 11:40:00,31.05,31.16,31.05,31.11,115400.0,23.2693,23.3518,23.2693,23.3143,115400.0
2013-05-13 11:45:00,31.11,31.12,31.09,31.09,36000.0,23.3143,23.3218,23.2993,23.2993,36000.0
2013-05-13 11:50:00,31.09,31.14,31.08,31.13,93200.0,23.2993,23.3368,23.2918,23.3293,93200.0
2013-05-13 11:55:00,31.13,31.16,31.12,31.14,95300.0,23.3293,23.3518,23.3218,23.3368,95300.0
2013-05-13 12:00:00,31.13,31.14,31.08,31.1,134400.0,23.3293,23.3368,23.2918,23.3068,134400.0
2013-05-13 12:05:00,31.1,31.1,31.07,31.08,80500.0,23.3068,23.3068,23.2843,23.2918,80500.0
2013-05-13 12:10:00,31.07,31.08,31.06,31.07,103600.0,23.2843,23.2918,23.2768,23.2843,103600.0
2013-05-13 12:15:00,31.07,31.09,31.06,31.08,123000.0,23.2843,23.2993,23.2768,23.2918,123000.0
2013-05-13 12:20:00,31.08,31.11,31.07,31.08,62500.0,23.2918,23.3143,23.2843,23.2918,62500.0
2013-05-13 12:25:00,31.07,31.08,31.0,31.0,103600.0,23.2843,23.2918,23.2318,23.2318,103600.0
2013-05-13 12:30:00,31.01,31.03,31.0,31.0,82100.0,23.2393,23.2543,23.2318,23.2318,82100.0
2013-05-13 12:35:00,31.01,31.01,30.99,31.0,74800.0,23.2393,23.2393,23.2244,23.2318,74800.0
2013-05-13 12:40:00,31.0,31.01,30.99,31.0,37600.0,23.2318,23.2393,23.2244,23.2318,37600.0
2013-05-13 12:45:00,31.0,31.01,31.0,31.01,29100.0,23.2318,23.2393,23.2318,23.2393,29100.0
2013-05-13 12:50:00,31.01,31.01,30.99,30.99,32400.0,23.2393,23.2393,23.2244,23.2244,32400.0
2013-05-13 12:55:00,31.0,31.0,30.99,31.0,18600.0,23.2318,23.2318,23.2244,23.2318,18600.0
2013-05-13 13:00:00,30.99,31.0,30.99,30.99,17300.0,23.2244,23.2318,23.2244,23.2244,17300.0
2013-05-13 13:05:00,31.0,31.0,30.99,30.99,23100.0,23.2318,23.2318,23.2244,23.2244,23100.0
2013-05-13 13:10:00,30.99,31.0,30.99,30.99,23100.0,23.2244,23.2318,23.2244,23.2244,23100.0
2013-05-13 13:15:00,31.0,31.06,30.99,31.04,72600.0,23.2318,23.2768,23.2244,23.2618,72600.0
2013-05-13 13:20:00,31.05,31.05,31.0,31.03,74100.0,23.2693,23.2693,23.2318,23.2543,74100.0
2013-05-13 13:25:00,31.03,31.05,30.98,30.99,61700.0,23.2543,23.2693,23.2169,23.2244,61700.0
2013-05-13 13:30:00,30.99,31.01,30.99,30.99,41800.0,23.2244,23.2393,23.2244,23.2244,41800.0
2013-05-13 13:35:00,31.0,31.0,30.97,30.98,45800.0,23.2318,23.2318,23.2094,23.2169,45800.0
2013-05-13 13:40:00,30.98,30.99,30.98,30.98,32300.0,23.2169,23.2244,23.2169,23.2169,32300.0
2013-05-13 13:45:00,30.98,30.99,30.95,30.96,74800.0,23.2169,23.2244,23.1944,23.2019,74800.0
2013-05-13 13:50:00,30.96,30.99,30.96,30.99,42500.0,23.2019,23.2244,23.2019,23.2244,42500.0
2013-05-13 13:55:00,30.98,31.0,30.98,31.0,19800.0,23.2169,23.2318,23.2169,23.2318,19800.0
2013-05-13 14:00:00,31.0,31.0,30.98,30.99,46600.0,23.2318,23.2318,23.2169,23.2244,46600.0
2013-05-13 14:05:00,30.99,31.0,30.98,30.99,29100.0,23.2244,23.2318,23.2169,23.2244,29100.0
2013-05-13 14:10:00,30.98,31.0,30.98,31.0,39300.0,23.2169,23.2318,23.2169,23.2318,39300.0
2013-05-13 14:15:00,31.0,31.0,30.99,31.0,32000.0,23.2318,23.2318,23.2244,23.2318,32000.0
2013-05-13 14:20:00,31.0,31.0,30.99,30.99,21300.0,23.2318,23.2318,23.2244,23.2244,21300.0
2013-05-13 14:25:00,31.0,31.0,30.98,30.99,55100.0,23.2318,23.2318,23.2169,23.2244,55100.0
2013-05-13 14:30:00,30.99,30.99,30.95,30.98,111800.0,23.2244,23.2244,23.1944,23.2169,111800.0
2013-05-13 14:35:00,30.98,30.98,30.97,30.98,18200.0,23.2169,23.2169,23.2094,23.2169,18200.0
2013-05-13 14:40:00,30.97,30.99,30.96,30.96,55800.0,23.2094,23.2244,23.2019,23.2019,55800.0
2013-05-13 14:45:00,30.96,30.98,30.95,30.97,71000.0,23.2019,23.2169,23.1944,23.2094,71000.0
2013-05-13 14:50:00,30.98,30.98,30.96,30.97,38100.0,23.2169,23.2169,23.2019,23.2094,38100.0
2013-05-13 14:55:00,30.98,30.98,30.97,30.98,35900.0,23.2169,23.2169,23.2094,23.2169,35900.0
2013-05-13 15:00:00,30.98,31.0,30.97,31.0,52000.0,23.2169,23.2318,23.2094,23.2318,52000.0
2013-05-13 15:05:00,31.0,31.0,30.98,30.99,76200.0,23.2318,23.2318,23.2169,23.2244,76200.0
2013-05-13 15:10:00,30.99,30.99,30.95,30.95,93500.0,23.2244,23.2244,23.1944,23.1944,93500.0
2013-05-13 15:15:00,30.95,30.96,30.93,30.94,73500.0,23.1944,23.2019,23.1794,23.1869,73500.0
2013-05-13 15:20:00,30.94,30.95,30.92,30.94,97500.0,23.1869,23.1944,23.1719,23.1869,97500.0
2013-05-13 15:25:00,30.94,30.95,30.92,30.95,74200.0,23.1869,23.1944,23.1719,23.1944,74200.0
2013-05-13 15:30:00,30.94,30.98,30.94,30.98,154600.0,23.1869,23.2169,23.1869,23.2169,154600.0
2013-05-13 15:35:00,30.98,31.01,30.97,31.01,153700.0,23.2169,23.2393,23.2094,23.2393,153700.0
2013-05-13 15:40:00,31.01,31.01,30.98,30.99,140600.0,23.2393,23.2393,23.2169,23.2244,140600.0
2013-05-13 15:45:00,30.98,31.0,30.97,30.98,142600.0,23.2169,23.2318,23.2094,23.2169,142600.0
2013-05-13 15:50:00,30.97,31.01,30.97,30.99,460200.0,23.2094,23.2393,23.2094,23.2244,460200.0
2013-05-13 15:55:00,30.99,31.02,30.99,31.0,861200.0,23.2244,23.2468,23.2244,23.2318,861200.0
2013-05-14 09:30:00,31.02,31.13,31.01,31.1,182300.0,23.2468,23.3293,23.2393,23.3068,182300.0
2013-05-14 09:35:00,31.1,31.23,31.05,31.19,167500.0,23.3068,23.4042,23.2693,23.3742,167500.0
2013-05-14 09:40:00,31.19,31.31,31.19,31.3,138300.0,23.3742,23.4642,23.3742,23.4567,138300.0
2013-05-14 09:45:00,31.3,31.39,31.27,31.37,151400.0,23.4567,23.5241,23.4342,23.5091,151400.0
2013-05-14 09:50:00,31.37,31.4,31.31,31.37,139600.0,23.5091,23.5316,23.4642,23.5091,139600.0
2013-05-14 09:55:00,31.37,31.41,31.34,31.34,201100.0,23.5091,23.5391,23.4866,23.4866,201100.0
2013-05-14 10:00:00,31.35,31.41,31.33,31.34,115200.0,23.4941,23.5391,23.4792,23.4866,115200.0
2013-05-14 10:05:00,31.33,31.42,31.33,31.4,143300.0,23.4792,23.5466,23.4792,23.5316,143300.0
2013-05-14 10:10:00,31.4,31.5,31.39,31.45,117700.0,23.5316,23.6066,23.5241,23.5691,117700.0
2013-05-14 10:15:00,31.46,31.5,31.39,31.4,94400.0,23.5766,23.6066,23.5241,23.5316,94400.0
2013-05-14 10:20:00,31.4,31.41,31.35,31.4,78900.0,23.5316,23.5391,23.4941,23.5316,78900.0
2013-05-14 10:25:00,31.4,31.5,31.4,31.48,119200.0,23.5316,23.6066,23.5316,23.5916,119200.0
2013-05-14 10:30:00,31.48,31.48,31.42,31.45,112200.0,23.5916,23.5916,23.5466,23.5691,112200.0
2013-05-14 10:35:00,31.45,31.51,31.44,31.48,138400.0,23.5691,23.614,23.5616,23.5916,138400.0
2013-05-14 10:40:00,31.48,31.52,31.46,31.49,78800.0,23.5916,23.6215,23.5766,23.5991,78800.0
2013-05-14 10:45:00,31.49,31.6,31.48,31.6,217800.0,23.5991,23.6815,23.5916,23.6815,217800.0
2013-05-14 10:50:00,31.6,31.62,31.56,31.6,127400.0,23.6815,23.6965,23.6515,23.6815,127400.0
2013-05-14 10:55:00,31.6,31.69,31.59,31.66,326200.0,23.6815,23.7489,23.674,23.7265,326200.0
2013-05-14 11:00:00,31.67,31.67,31.59,31.61,228400.0,23.734,23.734,23.674,23.689,228400.0
2013-05-14 11:05:00,31.61,31.62,31.53,31.59,151500.0,23.689,23.6965,23.629,23.674,151500.0
2013-05-14 11:10:00,31.59,31.6,31.56,31.57,35800.0,23.674,23.6815,23.6515,23.659,35800.0
2013-05-14 11:15:00,31.58,31.58,31.53,31.56,74200.0,23.6665,23.6665,23.629,23.6515,74200.0
2013-05-14 11:20:00,31.55,31.57,31.53,31.55,46500.0,23.644,23.659,23.629,23.644,46500.0
2013-05-14 11:25:00,31.55,31.56,31.51,31.55,51100.0,23.644,23.6515,23.614,23.644,51100.0
2013-05-14 11:30:00,31.55,31.62,31.55,31.6,66500.0,23.644,23.6965,23.644,23.6815,66500.0
2013-05-14 11:35:00,31.6,31.65,31.6,31.64,61400.0,23.6815,23.719,23.6815,23.7115,61400.0
2013-05-14 11:40:00,31.65,31.7,31.64,31.69,135700.0,23.719,23.7564,23.7115,23.7489,135700.0
2013-05-14 11:45:00,31.69,31.7,31.63,31.64,94100.0,23.7489,23.7564,23.704,23.7115,94100.0
2013-05-14 11:50:00,31.64,31.66,31.63,31.66,55100.0,23.7115,23.7265,23.704,23.7265,55100.0
2013-05-14 11:55:00,31.66,31.68,31.66,31.68,36500.0,23.7265,23.7414,23.7265,23.7414,36500.0
2013-05-14 12:00:00,31.68,31.68,31.59,31.6,83700.0,23.7414,23.7414,23.674,23.6815,83700.0
2013-05-14 12:05:00,31.62,31.67,31.61,31.65,108200.0,23.6965,23.734,23.689,23.719,108200.0
2013-05-14 12:10:00,31.65,31.69,31.58,31.59,83600.0,23.719,23.7489,23.6665,23.674,83600.0
2013-05-14 12:15:00,31.6,31.62,31.54,31.55,62000.0,23.6815,23.6965,23.6365,23.644,62000.0
2013-05-14 12:20:00,31.55,31.55,31.5,31.5,90100.0,23.644,23.644,23.6066,23.6066,90100.0
2013-05-14 12:25:00,31.5,31.54,31.49,31.53,63400.0,23.6066,23.6365,23.5991,23.629,63400.0
2013-05-14 12:30:00,31.53,31.59,31.52,31.58,42300.0,23.629,23.674,23.6215,23.6665,42300.0
2013-05-14 12:35:00,31.59,31.59,31.55,31.56,37700.0,23.674,23.674,23.644,23.6515,37700.0
2013-05-14 12:40:00,31.56,31.57,31.55,31.55,41800.0,23.6515,23.659,23.644,23.644,41800.0
2013-05-14 12:45:00,31.56,31.58,31.55,31.58,73700.0,23.6515,23.6665,23.644,23.6665,73700.0
2013-05-14 12:50:00,31.58,31.58,31.55,31.55,35100.0,23.6665,23.6665,23.644,23.644,35100.0
2013-05-14 12:55:00,31.55,31.59,31.55,31.59,44000.0,23.644,23.674,23.644,23.674,44000.0
2013-05-14 13:00:00,31.59,31.6,31.52,31.53,108800.0,23.674,23.6815,23.6215,23.629,108800.0
2013-05-14 13:05:00,31.53,31.56,31.52,31.56,28700.0,23.629,23.6515,23.6215,23.6515,28700.0
2013-05-14 13:10:00,31.56,31.57,31.52,31.54,74100.0,23.6515,23.659,23.6215,23.6365,74100.0
2013-05-14 13:15:00,31.54,31.56,31.53,31.56,44200.0,23.6365,23.6515,23.629,23.6515,44200.0
2013-05-14 13:20:00,31.56,31.57,31.54,31.54,43300.0,23.6515,23.659,23.6365,23.6365,43300.0
2013-05-14 13:25:00,31.54,31.56,31.52,31.55,58900.0,23.6365,23.6515,23.6215,23.644,58900.0
2013-05-14 13:30:00,31.56,31.57,31.53,31.53,54000.0,23.6515,23.659,23.629,23.629,54000.0
2013-05-14 13:35:00,31.53,31.54,31.5,31.51,43600.0,23.629,23.6365,23.6066,23.614,43600.0
2013-05-14 13:40:00,31.5,31.51,31.5,31.51,27800.0,23.6066,23.614,23.6066,23.614,27800.0
2013-05-14 13:45:00,31.51,31.53,31.51,31.53,29200.0,23.614,23.629,23.614,23.629,29200.0
2013-05-14 13:50:00,31.53,31.55,31.52,31.54,111600.0,23.629,23.644,23.6215,23.6365,111600.0
2013-05-14 13:55:00,31.53,31.54,31.49,31.51,133000.0,23.629,23.6365,23.5991,23.614,133000.0
2013-05-14 14:00:00,31.52,31.52,31.51,31.51,57500.0,23.6215,23.6215,23.614,23.614,57500.0
2013-05-14 14:05:00,31.51,31.52,31.51,31.51,16300.0,23.614,23.6215,23.614,23.614,16300.0
2013-05-14 14:10:00,31.51,31.57,31.51,31.56,160200.0,23.614,23.659,23.614,23.6515,160200.0
2013-05-14 14:15:00,31.56,31.58,31.53,31.53,68400.0,23.6515,23.6665,23.629,23.629,68400.0
2013-05-14 14:20:00,31.54,31.54,31.53,31.53,21300.0,23.6365,23.6365,23.629,23.629,21300.0
2013-05-14 14:25:00,31.53,31.54,31.5,31.52,67400.0,23.629,23.6365,23.6066,23.6215,67400.0
2013-05-14 14:30:00,31.52,31.56,31.52,31.54,68900.0,23.6215,23.6515,23.6215,23.6365,68900.0
2013-05-14 14:35:00,31.53,31.57,31.53,31.54,63300.0,23.629,23.659,23.629,23.6365,63300.0
2013-05-14 14:40:00,31.55,31.55,31.52,31.52,42300.0,23.644,23.644,23.6215,23.6215,42300.0
2013-05-14 14:45:00,31.52,31.53,31.52,31.52,34800.0,23.6215,23.629,23.6215,23.6215,34800.0
2013-05-14 14:50:00,31.53,31.55,31.52,31.54,51100.0,23.629,23.644,23.6215,23.6365,51100.0
2013-05-14 14:55:00,31.55,31.56,31.51,31.52,56600.0,23.644,23.6515,23.614,23.6215,56600.0
2013-05-14 15:00:00,31.51,31.55,31.5,31.55,67900.0,23.614,23.644,23.6066,23.644,67900.0
2013-05-14 15:05:00,31.55,31.56,31.52,31.55,100500.0,23.644,23.6515,23.6215,23.644,100500.0
2013-05-14 15:10:00,31.55,31.56,31.53,31.56,52400.0,23.644,23.6515,23.629,23.6515,52400.0
2013-05-14 15:15:00,31.56,31.56,31.53,31.54,72900.0,23.6515,23.6515,23.629,23.6365,72900.0
2013-05-14 15:20:00,31.55,31.57,31.54,31.54,90700.0,23.644,23.659,23.6365,23.6365,90700.0
2013-05-14 15:25:00,31.55,31.56,31.53,31.55,106100.0,23.644,23.6515,23.629,23.644,106100.0
2013-05-14 15:30:00,31.55,31.56,31.54,31.56,173400.0,23.644,23.6515,23.6365,23.6515,173400.0
2013-05-14 15:35:00,31.56,31.61,31.55,31.57,310100.0,23.6515,23.689,23.644,23.659,310100.0
2013-05-14 15:40:00,31.56,31.6,31.56,31.59,93200.0,23.6515,23.6815,23.6515,23.674,93200.0
2013-05-14 15:45:00,31.59,31.63,31.56,31.61,424500.0,23.674,23.704,23.6515,23.689,424500.0
2013-05-14 15:50:00,31.6,31.61,31.57,31.6,333200.0,23.6815,23.689,23.659,23.6815,333200.0
2013-05-14 15:55:00,31.59,31.6,31.54,31.56,1178500.0,23.674,23.6815,23.6365,23.6515,1178500.0
2013-05-15 09:30:00,31.55,31.81,31.51,31.78,287700.0,23.644,23.8389,23.614,23.8164,287700.0
2013-05-15 09:35:00,31.73,31.95,31.72,31.87,196500.0,23.7789,23.9438,23.7714,23.8838,196500.0
2013-05-15 09:40:00,31.87,31.95,31.83,31.84,147600.0,23.8838,23.9438,23.8539,23.8614,147600.0
2013-05-15 09:45:00,31.85,31.9,31.81,31.84,113500.0,23.8688,23.9063,23.8389,23.8614,113500.0
2013-05-15 09:50:00,31.84,31.9,31.8,31.83,191900.0,23.8614,23.9063,23.8314,23.8539,191900.0
2013-05-15 09:55:00,31.83,31.83,31.8,31.83,99700.0,23.8539,23.8539,23.8314,23.8539,99700.0
2013-05-15 10:00:00,31.83,31.9,31.83,31.9,117700.0,23.8539,23.9063,23.8539,23.9063,117700.0
2013-05-15 10:05:00,31.9,31.92,31.82,31.88,296300.0,23.9063,23.9213,23.8464,23.8913,296300.0
2013-05-15 10:10:00,31.87,31.91,31.83,31.91,406000.0,23.8838,23.9138,23.8539,23.9138,406000.0
2013-05-15 10:15:00,31.91,31.98,31.89,31.95,200400.0,23.9138,23.9663,23.8988,23.9438,200400.0
2013-05-15 10:20:00,31.95,31.99,31.92,31.94,121100.0,23.9438,23.9738,23.9213,23.9363,121100.0
2013-05-15 10:25:00,31.94,31.99,31.92,31.93,154500.0,23.9363,23.9738,23.9213,23.9288,154500.0
2013-05-15 10:30:00,31.92,31.96,31.91,31.93,100000.0,23.9213,23.9513,23.9138,23.9288,100000.0
2013-05-15 10:35:00,31.93,31.98,31.92,31.97,139100.0,23.9288,23.9663,23.9213,23.9588,139100.0
2013-05-15 10:40:00,31.96,32.0,31.91,31.92,202700.0,23.9513,23.9813,23.9138,23.9213,202700.0
2013-05-15 10:45:00,31.92,31.96,31.91,31.96,69900.0,23.9213,23.9513,23.9138,23.9513,69900.0
2013-05-15 10:50:00,31.96,32.0,31.96,31.99,182700.0,23.9513,23.9813,23.9513,23.9738,182700.0
2013-05-15 10:55:00,31.99,32.0,31.92,31.93,281700.0,23.9738,23.9813,23.9213,23.9288,281700.0
2013-05-15 11:00:00,31.93,31.98,31.93,31.98,96300.0,23.9288,23.9663,23.9288,23.9663,96300.0
2013-05-15 11:05:00,31.98,32.0,31.96,31.98,117900.0,23.9663,23.9813,23.9513,23.9663,117900.0
2013-05-15 11:10:00,31.97,32.01,31.95,31.96,349800.0,23.9588,23.9888,23.9438,23.9513,349800.0
2013-05-15 11:15:00,31.96,32.0,31.95,32.0,164700.0,23.9513,23.9813,23.9438,23.9813,164700.0
2013-05-15 11:20:00,32.0,32.04,31.98,32.01,174000.0,23.9813,24.0112,23.9663,23.9888,174000.0
2013-05-15 11:25:00,32.02,32.07,32.0,32.06,157800.0,23.9962,24.0337,23.9813,24.0262,157800.0
2013-05-15 11:30:00,32.07,32.09,32.04,32.06,158200.0,24.0337,24.0487,24.0112,24.0262,158200.0
2013-05-15 11:35:00,32.06,32.12,32.05,32.08,210400.0,24.0262,24.0712,24.0187,24.0412,210400.0
2013-05-15 11:40:00,32.09,32.1,32.07,32.1,40700.0,24.0487,24.0562,24.0337,24.0562,40700.0
2013-05-15 11:45:00,32.1,32.13,32.07,32.07,122000.0,24.0562,24.0787,24.0337,24.0337,122000.0
2013-05-15 11:50:00,32.08,32.12,32.06,32.11,72800.0,24.0412,24.0712,24.0262,24.0637,72800.0
2013-05-15 11:55:00,32.12,32.2,32.11,32.17,187100.0,24.0712,24.1311,24.0637,24.1087,187100.0
2013-05-15 12:00:00,32.18,32.24,32.17,32.2,229400.0,24.1162,24.1611,24.1087,24.1311,229400.0
2013-05-15 12:05:00,32.18,32.24,32.14,32.18,250500.0,24.1162,24.1611,24.0862,24.1162,250500.0
2013-05-15 12:10:00,32.18,32.22,32.15,32.21,111000.0,24.1162,24.1461,24.0937,24.1386,111000.0
2013-05-15 12:15:00,32.21,32.21,32.13,32.19,110000.0,24.1386,24.1386,24.0787,24.1236,110000.0
2013-05-15 12:20:00,32.2,32.23,32.17,32.19,163500.0,24.1311,24.1536,24.1087,24.1236,163500.0
2013-05-15 12:25:00,32.19,32.27,32.19,32.2,126800.0,24.1236,24.1836,24.1236,24.1311,126800.0
2013-05-15 12:30:00,32.21,32.28,32.21,32.26,106300.0,24.1386,24.1911,24.1386,24.1761,106300.0
2013-05-15 12:35:00,32.27,32.33,32.26,32.28,170700.0,24.1836,24.2286,24.1761,24.1911,170700.0
2013-05-15 12:40:00,32.29,32.33,32.28,32.32,184700.0,24.1986,24.2286,24.1911,24.2211,184700.0
2013-05-15 12:45:00,32.32,32.38,32.32,32.32,157800.0,24.2211,24.266,24.2211,24.2211,157800.0
2013-05-15 12:50:00,32.33,32.37,32.3,32.37,76400.0,24.2286,24.2585,24.2061,24.2585,76400.0
2013-05-15 12:55:00,32.36,32.38,32.32,32.36,92700.0,24.2511,24.266,24.2211,24.2511,92700.0
2013-05-15 13:00:00,32.34,32.36,32.28,32.35,91400.0,24.2361,24.2511,24.1911,24.2436,91400.0
2013-05-15 13:05:00,32.35,32.4,32.33,32.39,218600.0,24.2436,24.281,24.2286,24.2735,218600.0
2013-05-15 13:10:00,32.39,32.4,32.34,32.35,105400.0,24.2735,24.281,24.2361,24.2436,105400.0
2013-05-15 13:15:00,32.34,32.36,32.29,32.32,163800.0,24.2361,24.2511,24.1986,24.2211,163800.0
2013-05-15 13:20:00,32.31,32.36,32.31,32.35,97700.0,24.2136,24.2511,24.2136,24.2436,97700.0
2013-05-15 13:25:00,32.35,32.37,32.34,32.37,48600.0,24.2436,24.2585,24.2361,24.2585,48600.0
2013-05-15 13:30:00,32.37,32.38,32.33,32.34,156600.0,24.2585,24.266,24.2286,24.2361,156600.0
2013-05-15 13:35:00,32.34,32.38,32.34,32.36,78000.0,24.2361,24.266,24.2361,24.2511,78000.0
2013-05-15 13:40:00,32.35,32.39,32.35,32.36,83500.0,24.2436,24.2735,24.2436,24.2511,83500.0
2013-05-15 13:45:00,32.36,32.4,32.34,32.36,87300.0,24.2511,24.281,24.2361,24.2511,87300.0
2013-05-15 13:50:00,32.35,32.36,32.34,32.35,61300.0,24.2436,24.2511,24.2361,24.2436,61300.0
2013-05-15 13:55:00,32.35,32.36,32.3,32.31,207000.0,24.2436,24.2511,24.2061,24.2136,207000.0
2013-05-15 14:00:00,32.31,32.34,32.3,32.33,117000.0,24.2136,24.2361,24.2061,24.2286,117000.0
2013-05-15 14:05:00,32.32,32.34,32.32,32.33,113200.0,24.2211,24.2361,24.2211,24.2286,113200.0
2013-05-15 14:10:00,32.33,32.33,32.32,32.33,62100.0,24.2286,24.2286,24.2211,24.2286,62100.0
2013-05-15 14:15:00,32.33,32.33,32.18,32.18,151900.0,24.2286,24.2286,24.1162,24.1162,151900.0
2013-05-15 14:20:00,32.18,32.2,32.14,32.17,59200.0,24.1162,24.1311,24.0862,24.1087,59200.0
2013-05-15 14:25:00,32.17,32.23,32.13,32.21,110500.0,24.1087,24.1536,24.0787,24.1386,110500.0
2013-05-15 14:30:00,32.21,32.25,32.19,32.2,60100.0,24.1386,24.1686,24.1236,24.1311,60100.0
2013-05-15 14:35:00,32.19,32.23,32.18,32.22,76500.0,24.1236,24.1536,24.1162,24.1461,76500.0
2013-05-15 14:40:00,32.22,32.25,32.17,32.19,129400.0,24.1461,24.1686,24.1087,24.1236,129400.0
2013-05-15 14:45:00,32.18,32.22,32.16,32.21,100300.0,24.1162,24.1461,24.1012,24.1386,100300.0
2013-05-15 14:50:00,32.2,32.21,32.17,32.2,124800.0,24.1311,24.1386,24.1087,24.1311,124800.0
2013-05-15 14:55:00,32.2,32.25,32.18,32.21,180500.0,24.1311,24.1686,24.1162,24.1386,180500.0
2013-05-15 15:00:00,32.21,32.24,32.18,32.18,224400.0,24.1386,24.1611,24.1162,24.1162,224400.0
2013-05-15 15:05:00,32.17,32.23,32.17,32.23,179500.0,24.1087,24.1536,24.1087,24.1536,179500.0
2013-05-15 15:10:00,32.22,32.25,32.2,32.24,96000.0,24.1461,24.1686,24.1311,24.1611,96000.0
2013-05-15 15:15:00,32.24,32.24,32.2,32.23,85600.0,24.1611,24.1611,24.1311,24.1536,85600.0
2013-05-15 15:20:00,32.24,32.25,32.19,32.23,148200.0,24.1611,24.1686,24.1236,24.1536,148200.0
2013-05-15 15:25:00,32.23,32.27,32.22,32.22,209500.0,24.1536,24.1836,24.1461,24.1461,209500.0
2013-05-15 15:30:00,32.22,32.31,32.22,32.28,205200.0,24.1461,24.2136,24.1461,24.1911,205200.0
2013-05-15 15:35:00,32.28,32.34,32.26,32.29,196600.0,24.1911,24.2361,24.1761,24.1986,196600.0
2013-05-15 15:40:00,32.3,32.3,32.29,32.29,267400.0,24.2061,24.2061,24.1986,24.1986,267400.0
2013-05-15 15:45:00,32.3,32.31,32.28,32.29,317400.0,24.2061,24.2136,24.1911,24.1986,317400.0
2013-05-15 15:50:00,32.3,32.31,32.26,32.3,459300.0,24.2061,24.2136,24.1761,24.2061,459300.0
2013-05-15 15:55:00,32.31,32.33,32.27,32.3,599200.0,24.2136,24.2286,24.1836,24.2061,599200.0
2013-05-16 09:30:00,32.09,32.23,32.0,32.16,232100.0,24.0487,24.1536,23.9813,24.1012,232100.0
2013-05-16 09:35:00,32.16,32.19,32.02,32.19,96200.0,24.1012,24.1236,23.9962,24.1236,96200.0
2013-05-16 09:40:00,32.18,32.2,32.11,32.19,100900.0,24.1162,24.1311,24.0637,24.1236,100900.0
2013-05-16 09:45:00,32.2,32.37,32.19,32.34,174600.0,24.1311,24.2585,24.1236,24.2361,174600.0
2013-05-16 09:50:00,32.34,32.46,32.34,32.46,141600.0,24.2361,24.326,24.2361,24.326,141600.0
2013-05-16 09:55:00,32.46,32.5,32.35,32.4,243100.0,24.326,24.356,24.2436,24.281,243100.0
2013-05-16 10:00:00,32.39,32.47,32.31,32.37,166700.0,24.2735,24.3335,24.2136,24.2585,166700.0
2013-05-16 10:05:00,32.36,32.37,32.24,32.26,134400.0,24.2511,24.2585,24.1611,24.1761,134400.0
2013-05-16 10:10:00,32.25,32.31,32.25,32.25,147300.0,24.1686,24.2136,24.1686,24.1686,147300.0
2013-05-16 10:15:00,32.26,32.34,32.23,32.34,191600.0,24.1761,24.2361,24.1536,24.2361,191600.0
2013-05-16 10:20:00,32.33,32.36,32.3,32.31,71500.0,24.2286,24.2511,24.2061,24.2136,71500.0
2013-05-16 10:25:00,32.31,32.35,32.27,32.28,59700.0,24.2136,24.2436,24.1836,24.1911,59700.0
2013-05-16 10:30:00,32.28,32.44,32.27,32.43,149300.0,24.1911,24.311,24.1836,24.3035,149300.0
2013-05-16 10:35:00,32.43,32.49,32.43,32.47,110000.0,24.3035,24.3485,24.3035,24.3335,110000.0
2013-05-16 10:40:00,32.47,32.48,32.45,32.46,97200.0,24.3335,24.341,24.3185,24.326,97200.0
2013-05-16 10:45:00,32.47,32.49,32.43,32.49,72300.0,24.3335,24.3485,24.3035,24.3485,72300.0
2013-05-16 10:50:00,32.49,32.59,32.49,32.58,257700.0,24.3485,24.4234,24.3485,24.4159,257700.0
2013-05-16 10:55:00,32.59,32.64,32.59,32.64,178200.0,24.4234,24.4609,24.4234,24.4609,178200.0
2013-05-16 11:00:00,32.64,32.67,32.6,32.63,313100.0,24.4609,24.4834,24.4309,24.4534,313100.0
2013-05-16 11:05:00,32.63,32.65,32.6,32.61,104100.0,24.4534,24.4684,24.4309,24.4384,104100.0
2013-05-16 11:10:00,32.62,32.64,32.55,32.57,127900.0,24.4459,24.4609,24.3934,24.4084,127900.0
2013-05-16 11:15:00,32.56,32.59,32.5,32.5,80500.0,24.4009,24.4234,24.356,24.356,80500.0
2013-05-16 11:20:00,32.5,32.62,32.49,32.58,191000.0,24.356,24.4459,24.3485,24.4159,191000.0
2013-05-16 11:25:00,32.57,32.6,32.55,32.57,61400.0,24.4084,24.4309,24.3934,24.4084,61400.0
2013-05-16 11:30:00,32.57,32.61,32.56,32.61,29400.0,24.4084,24.4384,24.4009,24.4384,29400.0
2013-05-16 11:35:00,32.61,32.67,32.61,32.67,181400.0,24.4384,24.4834,24.4384,24.4834,181400.0
2013-05-16 11:40:00,32.67,32.67,32.59,32.61,68500.0,24.4834,24.4834,24.4234,24.4384,68500.0
2013-05-16 11:45:00,32.61,32.67,32.59,32.61,136200.0,24.4384,24.4834,24.4234,24.4384,136200.0
2013-05-16 11:50:00,32.61,32.66,32.57,32.65,70400.0,24.4384,24.4759,24.4084,24.4684,70400.0
2013-05-16 11:55:00,32.66,32.67,32.6,32.6,113900.0,24.4759,24.4834,24.4309,24.4309,113900.0
2013-05-16 12:00:00,32.6,32.64,32.6,32.61,145500.0,24.4309,24.4609,24.4309,24.4384,145500.0
2013-05-16 12:05:00,32.61,32.62,32.55,32.61,99600.0,24.4384,24.4459,24.3934,24.4384,99600.0
2013-05-16 12:10:00,32.61,32.66,32.6,32.64,122600.0,24.4384,24.4759,24.4309,24.4609,122600.0
2013-05-16 12:15:00,32.64,32.65,32.58,32.61,78500.0,24.4609,24.4684,24.4159,24.4384,78500.0
2013-05-16 12:20:00,32.6,32.63,32.59,32.62,57100.0,24.4309,24.4534,24.4234,24.4459,57100.0
2013-05-16 12:25:00,32.63,32.65,32.54,32.55,96200.0,24.4534,24.4684,24.3859,24.3934,96200.0
2013-05-16 12:30:00,32.54,32.55,32.49,32.53,108700.0,24.3859,24.3934,24.3485,24.3785,108700.0
2013-05-16 12:35:00,32.52,32.53,32.5,32.51,89300.0,24.371,24.3785,24.356,24.3635,89300.0
2013-05-16 12:40:00,32.5,32.51,32.49,32.5,58700.0,24.356,24.3635,24.3485,24.356,58700.0
2013-05-16 12:45:00,32.5,32.51,32.49,32.5,77700.0,24.356,24.3635,24.3485,24.356,77700.0
2013-05-16 12:50:00,32.5,32.5,32.49,32.5,22400.0,24.356,24.356,24.3485,24.356,22400.0
2013-05-16 12:55:00,32.5,32.5,32.49,32.5,24200.0,24.356,24.356,24.3485,24.356,24200.0
2013-05-16 13:00:00,32.49,32.56,32.49,32.56,125000.0,24.3485,24.4009,24.3485,24.4009,125000.0
2013-05-16 13:05:00,32.56,32.58,32.53,32.53,81500.0,24.4009,24.4159,24.3785,24.3785,81500.0
2013-05-16 13:10:00,32.53,32.54,32.53,32.53,7000.0,24.3785,24.3859,24.3785,24.3785,7000.0
2013-05-16 13:15:00,32.54,32.56,32.53,32.55,48400.0,24.3859,24.4009,24.3785,24.3934,48400.0
2013-05-16 13:20:00,32.56,32.56,32.55,32.55,29800.0,24.4009,24.4009,24.3934,24.3934,29800.0
2013-05-16 13:25:00,32.54,32.55,32.48,32.52,170300.0,24.3859,24.3934,24.341,24.371,170300.0
2013-05-16 13:30:00,32.52,32.54,32.51,32.53,52400.0,24.371,24.3859,24.3635,24.3785,52400.0
2013-05-16 13:35:00,32.53,32.55,32.52,32.55,44000.0,24.3785,24.3934,24.371,24.3934,44000.0
2013-05-16 13:40:00,32.55,32.55,32.49,32.53,84000.0,24.3934,24.3934,24.3485,24.3785,84000.0
2013-05-16 13:45:00,32.53,32.53,32.49,32.5,49200.0,24.3785,24.3785,24.3485,24.356,49200.0
2013-05-16 13:50:00,32.5,32.51,32.49,32.51,42900.0,24.356,24.3635,24.3485,24.3635,42900.0
2013-05-16 13:55:00,32.5,32.51,32.5,32.51,59800.0,24.356,24.3635,24.356,24.3635,59800.0
2013-05-16 14:00:00,32.5,32.56,32.5,32.52,88600.0,24.356,24.4009,24.356,24.371,88600.0
2013-05-16 14:05:00,32.51,32.52,32.49,32.49,81300.0,24.3635,24.371,24.3485,24.3485,81300.0
2013-05-16 14:10:00,32.5,32.51,32.48,32.51,146700.0,24.356,24.3635,24.341,24.3635,146700.0
2013-05-16 14:15:00,32.5,32.52,32.49,32.49,76500.0,24.356,24.371,24.3485,24.3485,76500.0
2013-05-16 14:20:00,32.5,32.52,32.47,32.51,95700.0,24.356,24.371,24.3335,24.3635,95700.0
2013-05-16 14:25:00,32.51,32.56,32.5,32.52,97700.0,24.3635,24.4009,24.356,24.371,97700.0
2013-05-16 14:30:00,32.52,32.53,32.51,32.53,94300.0,24.371,24.3785,24.3635,24.3785,94300.0
2013-05-16 14:35:00,32.52,32.54,32.52,32.53,36700.0,24.371,24.3859,24.371,24.3785,36700.0
2013-05-16 14:40:00,32.53,32.54,32.5,32.5,139000.0,24.3785,24.3859,24.356,24.356,139000.0
2013-05-16 14:45:00,32.51,32.52,32.5,32.51,49200.0,24.3635,24.371,24.356,24.3635,49200.0
2013-05-16 14:50:00,32.51,32.54,32.49,32.52,148800.0,24.3635,24.3859,24.3485,24.371,148800.0
2013-05-16 14:55:00,32.52,32.52,32.5,32.52,86400.0,24.371,24.371,24.356,24.371,86400.0
2013-05-16 15:00:00,32.52,32.55,32.51,32.52,162300.0,24.371,24.3934,24.3635,24.371,162300.0
2013-05-16 15:05:00,32.51,32.57,32.5,32.56,168900.0,24.3635,24.4084,24.356,24.4009,168900.0
2013-05-16 15:10:00,32.57,32.63,32.55,32.57,308100.0,24.4084,24.4534,24.3934,24.4084,308100.0
2013-05-16 15:15:00,32.56,32.6,32.51,32.52,109400.0,24.4009,24.4309,24.3635,24.371,109400.0
2013-05-16 15:20:00,32.51,32.53,32.48,32.51,323700.0,24.3635,24.3785,24.341,24.3635,323700.0
2013-05-16 15:25:00,32.51,32.53,32.49,32.5,175400.0,24.3635,24.3785,24.3485,24.356,175400.0
2013-05-16 15:30:00,32.5,32.52,32.48,32.49,229600.0,24.356,24.371,24.341,24.3485,229600.0
2013-05-16 15:35:00,32.49,32.5,32.43,32.44,454800.0,24.3485,24.356,24.3035,24.311,454800.0
2013-05-16 15:40:00,32.44,32.47,32.44,32.47,87800.0,24.311,24.3335,24.311,24.3335,87800.0
2013-05-16 15:45:00,32.47,32.47,32.38,32.38,282700.0,24.3335,24.3335,24.266,24.266,282700.0
2013-05-16 15:50:00,32.38,32.42,32.35,32.36,253100.0,24.266,24.296,24.2436,24.2511,253100.0
2013-05-16 15:55:00,32.36,32.4,32.35,32.39,288500.0,24.2511,24.281,24.2436,24.2735,288500.0
2013-05-17 09:30:00,33.0,33.05,32.81,32.91,961800.0,24.7307,24.7681,24.5883,24.6632,961800.0
2013-05-17 09:35:00,32.91,33.16,32.91,33.13,753000.0,24.6632,24.8506,24.6632,24.8281,753000.0
2013-05-17 09:40:00,33.12,33.18,33.06,33.18,371500.0,24.8206,24.8656,24.7756,24.8656,371500.0
2013-05-17 09:45:00,33.17,33.21,33.09,33.1,330400.0,24.8581,24.8881,24.7981,24.8056,330400.0
2013-05-17 09:50:00,33.1,33.14,32.92,32.96,429000.0,24.8056,24.8356,24.6707,24.7007,429000.0
2013-05-17 09:55:00,32.96,33.12,32.96,33.11,191100.0,24.7007,24.8206,24.7007,24.8131,191100.0
2013-05-17 10:00:00,33.11,33.16,33.09,33.16,304400.0,24.8131,24.8506,24.7981,24.8506,304400.0
2013-05-17 10:05:00,33.15,33.25,33.15,33.19,465600.0,24.8431,24.918,24.8431,24.8731,465600.0
2013-05-17 10:10:00,33.19,33.24,33.16,33.18,237000.0,24.8731,24.9105,24.8506,24.8656,237000.0
2013-05-17 10:15:00,33.17,33.26,33.16,33.25,252600.0,24.8581,24.9255,24.8506,24.918,252600.0
2013-05-17 10:20:00,33.26,33.27,33.24,33.27,201300.0,24.9255,24.933,24.9105,24.933,201300.0
2013-05-17 10:25:00,33.27,33.3,33.24,33.27,203300.0,24.933,24.9555,24.9105,24.933,203300.0
2013-05-17 10:30:00,33.28,33.45,33.27,33.45,264800.0,24.9405,25.0679,24.933,25.0679,264800.0
2013-05-17 10:35:00,33.44,33.53,33.42,33.44,536000.0,25.0604,25.1279,25.0454,25.0604,536000.0
2013-05-17 10:40:00,33.43,33.48,33.35,33.36,185400.0,25.0529,25.0904,24.993,25.0005,185400.0
2013-05-17 10:45:00,33.36,33.42,33.33,33.33,231200.0,25.0005,25.0454,24.978,24.978,231200.0
2013-05-17 10:50:00,33.33,33.36,33.24,33.29,282400.0,24.978,25.0005,24.9105,24.948,282400.0
2013-05-17 10:55:00,33.28,33.38,33.28,33.36,307400.0,24.9405,25.0155,24.9405,25.0005,307400.0
2013-05-17 11:00:00,33.36,33.48,33.35,33.44,305000.0,25.0005,25.0904,24.993,25.0604,305000.0
2013-05-17 11:05:00,33.44,33.45,33.38,33.41,229900.0,25.0604,25.0679,25.0155,25.0379,229900.0
2013-05-17 11:10:00,33.41,33.52,33.4,33.51,263900.0,25.0379,25.1204,25.0304,25.1129,263900.0
2013-05-17 11:15:00,33.51,33.58,33.44,33.48,208200.0,25.1129,25.1653,25.0604,25.0904,208200.0
2013-05-17 11:20:00,33.47,33.54,33.47,33.53,161800.0,25.0829,25.1354,25.0829,25.1279,161800.0
2013-05-17 11:25:00,33.54,33.54,33.5,33.51,221500.0,25.1354,25.1354,25.1054,25.1129,221500.0
2013-05-17 11:30:00,33.51,33.56,33.47,33.56,217500.0,25.1129,25.1503,25.0829,25.1503,217500.0
2013-05-17 11:35:00,33.56,33.58,33.54,33.56,123000.0,25.1503,25.1653,25.1354,25.1503,123000.0
2013-05-17 11:40:00,33.57,33.58,33.5,33.5,186100.0,25.1578,25.1653,25.1054,25.1054,186100.0
2013-05-17 11:45:00,33.5,33.52,33.4,33.44,241800.0,25.1054,25.1204,25.0304,25.0604,241800.0
2013-05-17 11:50:00,33.44,33.52,33.44,33.51,157400.0,25.0604,25.1204,25.0604,25.1129,157400.0
2013-05-17 11:55:00,33.52,33.52,33.49,33.49,70600.0,25.1204,25.1204,25.0979,25.0979,70600.0
2013-05-17 12:00:00,33.49,33.5,33.45,33.48,178700.0,25.0979,25.1054,25.0679,25.0904,178700.0
2013-05-17 12:05:00,33.47,33.5,33.42,33.43,82600.0,25.0829,25.1054,25.0454,25.0529,82600.0
2013-05-17 12:10:00,33.43,33.44,33.35,33.37,78900.0,25.0529,25.0604,24.993,25.008,78900.0
2013-05-17 12:15:00,33.37,33.45,33.36,33.45,93600.0,25.008,25.0679,25.0005,25.0679,93600.0
2013-05-17 12:20:00,33.44,33.48,33.44,33.47,53900.0,25.0604,25.0904,25.0604,25.0829,53900.0
2013-05-17 12:25:00,33.48,33.54,33.48,33.49,119900.0,25.0904,25.1354,25.0904,25.0979,119900.0
2013-05-17 12:30:00,33.49,33.52,33.48,33.48,84800.0,25.0979,25.1204,25.0904,25.0904,84800.0
2013-05-17 12:35:00,33.49,33.52,33.48,33.51,100500.0,25.0979,25.1204,25.0904,25.1129,100500.0
2013-05-17 12:40:00,33.51,33.57,33.5,33.55,1080300.0,25.1129,25.1578,25.1054,25.1429,1080300.0
2013-05-17 12:45:00,33.55,33.58,33.54,33.56,219700.0,25.1429,25.1653,25.1354,25.1503,219700.0
2013-05-17 12:50:00,33.56,33.56,33.53,33.55,105200.0,25.1503,25.1503,25.1279,25.1429,105200.0
2013-05-17 12:55:00,33.54,33.59,33.54,33.58,112900.0,25.1354,25.1728,25.1354,25.1653,112900.0
2013-05-17 13:00:00,33.58,33.6,33.48,33.48,144700.0,25.1653,25.1803,25.0904,25.0904,144700.0
2013-05-17 13:05:00,33.48,33.48,33.41,33.41,96900.0,25.0904,25.0904,25.0379,25.0379,96900.0
2013-05-17 13:10:00,33.42,33.48,33.41,33.48,100900.0,25.0454,25.0904,25.0379,25.0904,100900.0
2013-05-17 13:15:00,33.47,33.49,33.45,33.49,67000.0,25.0829,25.0979,25.0679,25.0979,67000.0
2013-05-17 13:20:00,33.48,33.48,33.42,33.48,96100.0,25.0904,25.0904,25.0454,25.0904,96100.0
2013-05-17 13:25:00,33.48,33.48,33.42,33.43,87900.0,25.0904,25.0904,25.0454,25.0529,87900.0
2013-05-17 13:30:00,33.43,33.45,33.39,33.44,142800.0,25.0529,25.0679,25.0229,25.0604,142800.0
2013-05-17 13:35:00,33.44,33.49,33.43,33.49,89000.0,25.0604,25.0979,25.0529,25.0979,89000.0
2013-05-17 13:40:00,33.5,33.59,33.49,33.57,145800.0,25.1054,25.1728,25.0979,25.1578,145800.0
2013-05-17 13:45:00,33.56,33.57,33.48,33.5,101600.0,25.1503,25.1578,25.0904,25.1054,101600.0
2013-05-17 13:50:00,33.49,33.5,33.47,33.47,111300.0,25.0979,25.1054,25.0829,25.0829,111300.0
2013-05-17 13:55:00,33.47,33.49,33.46,33.48,73900.0,25.0829,25.0979,25.0754,25.0904,73900.0
2013-05-17 14:00:00,33.48,33.54,33.48,33.53,74300.0,25.0904,25.1354,25.0904,25.1279,74300.0
2013-05-17 14:05:00,33.52,33.55,33.51,33.54,122300.0,25.1204,25.1429,25.1129,25.1354,122300.0
2013-05-17 14:10:00,33.55,33.6,33.54,33.58,580100.0,25.1429,25.1803,25.1354,25.1653,580100.0
2013-05-17 14:15:00,33.58,33.63,33.52,33.58,261900.0,25.1653,25.2028,25.1204,25.1653,261900.0
2013-05-17 14:20:00,33.58,33.59,33.55,33.59,72900.0,25.1653,25.1728,25.1429,25.1728,72900.0
2013-05-17 14:25:00,33.58,33.65,33.58,33.64,150900.0,25.1653,25.2178,25.1653,25.2103,150900.0
2013-05-17 14:30:00,33.63,33.67,33.6,33.61,160400.0,25.2028,25.2328,25.1803,25.1878,160400.0
2013-05-17 14:35:00,33.6,33.66,33.6,33.65,83700.0,25.1803,25.2253,25.1803,25.2178,83700.0
2013-05-17 14:40:00,33.65,33.65,33.61,33.62,92000.0,25.2178,25.2178,25.1878,25.1953,92000.0
2013-05-17 14:45:00,33.62,33.63,33.58,33.62,164200.0,25.1953,25.2028,25.1653,25.1953,164200.0
2013-05-17 14:50:00,33.62,33.64,33.6,33.63,88000.0,25.1953,25.2103,25.1803,25.2028,88000.0
2013-05-17 14:55:00,33.63,33.67,33.62,33.66,212800.0,25.2028,25.2328,25.1953,25.2253,212800.0
2013-05-17 15:00:00,33.66,33.71,33.66,33.66,211300.0,25.2253,25.2628,25.2253,25.2253,211300.0
2013-05-17 15:05:00,33.68,33.74,33.66,33.74,168700.0,25.2403,25.2852,25.2253,25.2852,168700.0
2013-05-17 15:10:00,33.74,33.77,33.72,33.76,295100.0,25.2852,25.3077,25.2703,25.3002,295100.0
2013-05-17 15:15:00,33.76,33.76,33.66,33.66,1316600.0,25.3002,25.3002,25.2253,25.2253,1316600.0
2013-05-17 15:20:00,33.66,33.66,33.61,33.62,287100.0,25.2253,25.2253,25.1878,25.1953,287100.0
2013-05-17 15:25:00,33.63,33.64,33.58,33.63,180900.0,25.2028,25.2103,25.1653,25.2028,180900.0
2013-05-17 15:30:00,33.63,33.66,33.63,33.66,95600.0,25.2028,25.2253,25.2028,25.2253,95600.0
2013-05-17 15:35:00,33.66,33.68,33.6,33.63,267900.0,25.2253,25.2403,25.1803,25.2028,267900.0
2013-05-17 15:40:00,33.64,33.66,33.59,33.6,420400.0,25.2103,25.2253,25.1728,25.1803,420400.0
2013-05-17 15:45:00,33.6,33.61,33.54,33.55,421900.0,25.1803,25.1878,25.1354,25.1429,421900.0
2013-05-17 15:50:00,33.56,33.56,33.46,33.47,592000.0,25.1503,25.1503,25.0754,25.0829,592000.0
2013-05-17 15:55:00,33.46,33.46,33.39,33.42,1146800.0,25.0754,25.0754,25.0229,25.0454,1146800.0
2013-05-20 09:30:00,33.37,33.54,33.36,33.51,321100.0,25.008,25.1354,25.0005,25.1129,321100.0
2013-05-20 09:35:00,33.51,33.78,33.48,33.76,404200.0,25.1129,25.3152,25.0904,25.3002,404200.0
2013-05-20 09:40:00,33.76,33.77,33.52,33.6,209200.0,25.3002,25.3077,25.1204,25.1803,209200.0
2013-05-20 09:45:00,33.59,33.72,33.57,33.66,138400.0,25.1728,25.2703,25.1578,25.2253,138400.0
2013-05-20 09:50:00,33.65,33.65,33.5,33.59,170800.0,25.2178,25.2178,25.1054,25.1728,170800.0
2013-05-20 09:55:00,33.59,33.7,33.56,33.7,108500.0,25.1728,25.2553,25.1503,25.2553,108500.0
2013-05-20 10:00:00,33.7,33.7,33.55,33.6,125300.0,25.2553,25.2553,25.1429,25.1803,125300.0
2013-05-20 10:05:00,33.6,33.94,33.6,33.94,427200.0,25.1803,25.4351,25.1803,25.4351,427200.0
2013-05-20 10:10:00,33.94,33.96,33.84,33.86,327500.0,25.4351,25.4501,25.3602,25.3752,327500.0
2013-05-20 10:15:00,33.86,33.89,33.79,33.85,140900.0,25.3752,25.3977,25.3227,25.3677,140900.0
2013-05-20 10:20:00,33.85,33.94,33.85,33.88,320400.0,25.3677,25.4351,25.3677,25.3902,320400.0
2013-05-20 10:25:00,33.89,33.92,33.62,33.79,181900.0,25.3977,25.4201,25.1953,25.3227,181900.0
2013-05-20 10:30:00,33.8,33.86,33.75,33.85,188200.0,25.3302,25.3752,25.2927,25.3677,188200.0
2013-05-20 10:35:00,33.86,33.86,33.75,33.77,159000.0,25.3752,25.3752,25.2927,25.3077,159000.0
2013-05-20 10:40:00,33.78,33.82,33.78,33.82,90000.0,25.3152,25.3452,25.3152,25.3452,90000.0
2013-05-20 10:45:00,33.81,33.85,33.78,33.83,164900.0,25.3377,25.3677,25.3152,25.3527,164900.0
2013-05-20 10:50:00,33.83,33.84,33.78,33.78,125400.0,25.3527,25.3602,25.3152,25.3152,125400.0
2013-05-20 10:55:00,33.78,33.84,33.77,33.82,91300.0,25.3152,25.3602,25.3077,25.3452,91300.0
2013-05-20 11:00:00,33.83,33.89,33.82,33.88,92700.0,25.3527,25.3977,25.3452,25.3902,92700.0
2013-05-20 11:05:00,33.88,33.89,33.82,33.83,136400.0,25.3902,25.3977,25.3452,25.3527,136400.0
2013-05-20 11:10:00,33.83,33.86,33.81,33.84,77400.0,25.3527,25.3752,25.3377,25.3602,77400.0
2013-05-20 11:15:00,33.85,33.89,33.84,33.89,176500.0,25.3677,25.3977,25.3602,25.3977,176500.0
2013-05-20 11:20:00,33.89,33.94,33.88,33.89,163300.0,25.3977,25.4351,25.3902,25.3977,163300.0
2013-05-20 11:25:00,33.9,33.94,33.83,33.87,203800.0,25.4051,25.4351,25.3527,25.3827,203800.0
2013-05-20 11:30:00,33.88,33.92,33.83,33.86,79400.0,25.3902,25.4201,25.3527,25.3752,79400.0
2013-05-20 11:35:00,33.85,33.89,33.82,33.83,79900.0,25.3677,25.3977,25.3452,25.3527,79900.0
2013-05-20 11:40:00,33.83,33.87,33.82,33.85,146600.0,25.3527,25.3827,25.3452,25.3677,146600.0
2013-05-20 11:45:00,33.85,33.92,33.85,33.9,46900.0,25.3677,25.4201,25.3677,25.4051,46900.0
2013-05-20 11:50:00,33.91,33.93,33.9,33.92,147300.0,25.4126,25.4276,25.4051,25.4201,147300.0
2013-05-20 11:55:00,33.92,33.95,33.91,33.95,53100.0,25.4201,25.4426,25.4126,25.4426,53100.0
2013-05-20 12:00:00,33.95,33.96,33.9,33.92,96200.0,25.4426,25.4501,25.4051,25.4201,96200.0
2013-05-20 12:05:00,33.92,33.98,33.91,33.96,345300.0,25.4201,25.4651,25.4126,25.4501,345300.0
2013-05-20 12:10:00,33.96,33.97,33.91,33.93,122800.0,25.4501,25.4576,25.4126,25.4276,122800.0
2013-05-20 12:15:00,33.92,33.93,33.9,33.9,48900.0,25.4201,25.4276,25.4051,25.4051,48900.0
2013-05-20 12:20:00,33.89,33.96,33.89,33.96,87100.0,25.3977,25.4501,25.3977,25.4501,87100.0
2013-05-20 12:25:00,33.95,33.96,33.94,33.96,32600.0,25.4426,25.4501,25.4351,25.4501,32600.0
2013-05-20 12:30:00,33.95,33.96,33.95,33.95,15900.0,25.4426,25.4501,25.4426,25.4426,15900.0
2013-05-20 12:35:00,33.96,33.97,33.91,33.92,126200.0,25.4501,25.4576,25.4126,25.4201,126200.0
2013-05-20 12:40:00,33.92,33.97,33.91,33.97,35100.0,25.4201,25.4576,25.4126,25.4576,35100.0
2013-05-20 12:45:00,33.97,33.99,33.96,33.97,63900.0,25.4576,25.4726,25.4501,25.4576,63900.0
2013-05-20 12:50:00,33.97,34.01,33.92,33.93,269600.0,25.4576,25.4876,25.4201,25.4276,269600.0
2013-05-20 12:55:00,33.93,33.93,33.87,33.91,112800.0,25.4276,25.4276,25.3827,25.4126,112800.0
2013-05-20 13:00:00,33.91,33.92,33.88,33.89,70800.0,25.4126,25.4201,25.3902,25.3977,70800.0
2013-05-20 13:05:00,33.89,33.9,33.87,33.9,30900.0,25.3977,25.4051,25.3827,25.4051,30900.0
2013-05-20 13:10:00,33.89,33.9,33.8,33.81,148200.0,25.3977,25.4051,25.3302,25.3377,148200.0
2013-05-20 13:15:00,33.81,33.84,33.74,33.74,90900.0,25.3377,25.3602,25.2852,25.2852,90900.0
2013-05-20 13:20:00,33.75,33.75,33.66,33.66,159300.0,25.2927,25.2927,25.2253,25.2253,159300.0
2013-05-20 13:25:00,33.66,33.76,33.65,33.74,105700.0,25.2253,25.3002,25.2178,25.2852,105700.0
2013-05-20 13:30:00,33.73,33.75,33.67,33.69,71500.0,25.2777,25.2927,25.2328,25.2478,71500.0
2013-05-20 13:35:00,33.69,33.71,33.69,33.71,29000.0,25.2478,25.2628,25.2478,25.2628,29000.0
2013-05-20 13:40:00,33.7,33.77,33.7,33.7,160500.0,25.2553,25.3077,25.2553,25.2553,160500.0
2013-05-20 13:45:00,33.7,33.77,33.68,33.71,92700.0,25.2553,25.3077,25.2403,25.2628,92700.0
2013-05-20 13:50:00,33.71,33.72,33.68,33.71,36200.0,25.2628,25.2703,25.2403,25.2628,36200.0
2013-05-20 13:55:00,33.71,33.72,33.68,33.7,69200.0,25.2628,25.2703,25.2403,25.2553,69200.0
2013-05-20 14:00:00,33.7,33.71,33.65,33.66,85100.0,25.2553,25.2628,25.2178,25.2253,85100.0
2013-05-20 14:05:00,33.67,33.71,33.67,33.7,82500.0,25.2328,25.2628,25.2328,25.2553,82500.0
2013-05-20 14:10:00,33.7,33.72,33.69,33.7,39300.0,25.2553,25.2703,25.2478,25.2553,39300.0
2013-05-20 14:15:00,33.69,33.7,33.66,33.66,54400.0,25.2478,25.2553,25.2253,25.2253,54400.0
2013-05-20 14:20:00,33.66,33.68,33.63,33.63,149400.0,25.2253,25.2403,25.2028,25.2028,149400.0
2013-05-20 14:25:00,33.63,33.66,33.62,33.66,50100.0,25.2028,25.2253,25.1953,25.2253,50100.0
2013-05-20 14:30:00,33.66,33.7,33.66,33.7,42800.0,25.2253,25.2553,25.2253,25.2553,42800.0
2013-05-20 14:35:00,33.69,33.7,33.64,33.66,61900.0,25.2478,25.2553,25.2103,25.2253,61900.0
2013-05-20 14:40:00,33.67,33.72,33.66,33.72,40200.0,25.2328,25.2703,25.2253,25.2703,40200.0
2013-05-20 14:45:00,33.72,33.72,33.69,33.72,42800.0,25.2703,25.2703,25.2478,25.2703,42800.0
2013-05-20 14:50:00,33.72,33.74,33.69,33.71,85500.0,25.2703,25.2852,25.2478,25.2628,85500.0
2013-05-20 14:55:00,33.71,33.73,33.69,33.7,63400.0,25.2628,25.2777,25.2478,25.2553,63400.0
2013-05-20 15:00:00,33.71,33.74,33.7,33.7,70700.0,25.2628,25.2852,25.2553,25.2553,70700.0
2013-05-20 15:05:00,33.7,33.71,33.63,33.65,104700.0,25.2553,25.2628,25.2028,25.2178,104700.0
2013-05-20 15:10:00,33.65,33.69,33.62,33.68,71500.0,25.2178,25.2478,25.1953,25.2403,71500.0
2013-05-20 15:15:00,33.68,33.74,33.68,33.7,162500.0,25.2403,25.2852,25.2403,25.2553,162500.0
2013-05-20 15:20:00,33.7,33.7,33.64,33.68,423200.0,25.2553,25.2553,25.2103,25.2403,423200.0
2013-05-20 15:25:00,33.67,33.7,33.64,33.7,98800.0,25.2328,25.2553,25.2103,25.2553,98800.0
2013-05-20 15:30:00,33.7,33.74,33.65,33.68,118900.0,25.2553,25.2852,25.2178,25.2403,118900.0
2013-05-20 15:35:00,33.67,33.72,33.62,33.71,122600.0,25.2328,25.2703,25.1953,25.2628,122600.0
2013-05-20 15:40:00,33.72,33.75,33.7,33.71,173300.0,25.2703,25.2927,25.2553,25.2628,173300.0
2013-05-20 15:45:00,33.7,33.72,33.66,33.68,138600.0,25.2553,25.2703,25.2253,25.2403,138600.0
2013-05-20 15:50:00,33.68,33.72,33.67,33.7,162000.0,25.2403,25.2703,25.2328,25.2553,162000.0
2013-05-20 15:55:00,33.7,33.72,33.65,33.7,290800.0,25.2553,25.2703,25.2178,25.2553,290800.0
2013-05-21 09:30:00,33.59,33.7,33.59,33.67,264100.0,25.1728,25.2553,25.1728,25.2328,264100.0
2013-05-21 09:35:00,33.66,33.87,33.65,33.85,266100.0,25.2253,25.3827,25.2178,25.3677,266100.0
2013-05-21 09:40:00,33.86,33.96,33.86,33.9,325800.0,25.3752,25.4501,25.3752,25.4051,325800.0
2013-05-21 09:45:00,33.9,33.9,33.73,33.75,137400.0,25.4051,25.4051,25.2777,25.2927,137400.0
2013-05-21 09:50:00,33.76,33.83,33.74,33.8,63100.0,25.3002,25.3527,25.2852,25.3302,63100.0
2013-05-21 09:55:00,33.8,33.88,33.8,33.87,73600.0,25.3302,25.3902,25.3302,25.3827,73600.0
2013-05-21 10:00:00,33.87,33.88,33.78,33.8,102100.0,25.3827,25.3902,25.3152,25.3302,102100.0
2013-05-21 10:05:00,33.8,33.87,33.8,33.85,77900.0,25.3302,25.3827,25.3302,25.3677,77900.0
2013-05-21 10:10:00,33.86,33.86,33.74,33.74,152500.0,25.3752,25.3752,25.2852,25.2852,152500.0
2013-05-21 10:15:00,33.74,33.79,33.73,33.79,67600.0,25.2852,25.3227,25.2777,25.3227,67600.0
2013-05-21 10:20:00,33.79,33.8,33.75,33.76,51700.0,25.3227,25.3302,25.2927,25.3002,51700.0
2013-05-21 10:25:00,33.76,33.8,33.74,33.79,84000.0,25.3002,25.3302,25.2852,25.3227,84000.0
2013-05-21 10:30:00,33.79,33.8,33.63,33.64,99300.0,25.3227,25.3302,25.2028,25.2103,99300.0
2013-05-21 10:35:00,33.64,33.64,33.4,33.41,276000.0,25.2103,25.2103,25.0304,25.0379,276000.0
2013-05-21 10:40:00,33.41,33.41,33.32,33.36,302000.0,25.0379,25.0379,24.9705,25.0005,302000.0
2013-05-21 10:45:00,33.36,33.36,33.29,33.3,157500.0,25.0005,25.0005,24.948,24.9555,157500.0
2013-05-21 10:50:00,33.31,33.32,33.25,33.25,177000.0,24.963,24.9705,24.918,24.918,177000.0
2013-05-21 10:55:00,33.25,33.26,33.2,33.21,121600.0,24.918,24.9255,24.8806,24.8881,121600.0
2013-05-21 11:00:00,33.21,33.25,33.2,33.2,212100.0,24.8881,24.918,24.8806,24.8806,212100.0
2013-05-21 11:05:00,33.21,33.21,33.11,33.12,176700.0,24.8881,24.8881,24.8131,24.8206,176700.0
2013-05-21 11:10:00,33.12,33.27,33.11,33.25,148900.0,24.8206,24.933,24.8131,24.918,148900.0
2013-05-21 11:15:00,33.25,33.28,33.19,33.22,152500.0,24.918,24.9405,24.8731,24.8955,152500.0
2013-05-21 11:20:00,33.23,33.23,33.14,33.15,117100.0,24.903,24.903,24.8356,24.8431,117100.0
2013-05-21 11:25:00,33.14,33.16,33.14,33.16,56500.0,24.8356,24.8506,24.8356,24.8506,56500.0
2013-05-21 11:30:00,33.16,33.19,33.15,33.19,150500.0,24.8506,24.8731,24.8431,24.8731,150500.0
2013-05-21 11:35:00,33.19,33.22,33.18,33.19,112100.0,24.8731,24.8955,24.8656,24.8731,112100.0
2013-05-21 11:40:00,33.18,33.19,33.11,33.11,181700.0,24.8656,24.8731,24.8131,24.8131,181700.0
2013-05-21 11:45:00,33.12,33.12,33.05,33.05,134200.0,24.8206,24.8206,24.7681,24.7681,134200.0
2013-05-21 11:50:00,33.05,33.12,33.04,33.12,93600.0,24.7681,24.8206,24.7607,24.8206,93600.0
2013-05-21 11:55:00,33.12,33.13,32.89,32.94,722700.0,24.8206,24.8281,24.6482,24.6857,722700.0
2013-05-21 12:00:00,32.94,33.04,32.88,33.04,160500.0,24.6857,24.7607,24.6407,24.7607,160500.0
2013-05-21 12:05:00,33.04,33.05,33.03,33.05,156300.0,24.7607,24.7681,24.7532,24.7681,156300.0
2013-05-21 12:10:00,33.05,33.05,32.94,32.98,131200.0,24.7681,24.7681,24.6857,24.7157,131200.0
2013-05-21 12:15:00,32.98,33.05,32.97,33.04,216900.0,24.7157,24.7681,24.7082,24.7607,216900.0
2013-05-21 12:20:00,33.04,33.06,33.02,33.04,103300.0,24.7607,24.7756,24.7457,24.7607,103300.0
2013-05-21 12:25:00,33.05,33.05,33.0,33.01,93000.0,24.7681,24.7681,24.7307,24.7382,93000.0
2013-05-21 12:30:00,33.01,33.02,32.95,32.98,350000.0,24.7382,24.7457,24.6932,24.7157,350000.0
2013-05-21 12:35:00,32.99,33.06,32.98,32.99,125100.0,24.7232,24.7756,24.7157,24.7232,125100.0
2013-05-21 12:40:00,32.98,32.99,32.93,32.94,104500.0,24.7157,24.7232,24.6782,24.6857,104500.0
2013-05-21 12:45:00,32.95,33.01,32.94,33.0,107100.0,24.6932,24.7382,24.6857,24.7307,107100.0
2013-05-21 12:50:00,33.0,33.04,33.0,33.03,165900.0,24.7307,24.7607,24.7307,24.7532,165900.0
2013-05-21 12:55:00,33.04,33.07,33.02,33.05,137300.0,24.7607,24.7831,24.7457,24.7681,137300.0
2013-05-21 13:00:00,33.05,33.11,33.04,33.1,188500.0,24.7681,24.8131,24.7607,24.8056,188500.0
2013-05-21 13:05:00,33.1,33.17,33.09,33.14,183000.0,24.8056,24.8581,24.7981,24.8356,183000.0
2013-05-21 13:10:00,33.14,33.14,33.11,33.14,72200.0,24.8356,24.8356,24.8131,24.8356,72200.0
2013-05-21 13:15:00,33.13,33.19,33.11,33.14,398900.0,24.8281,24.8731,24.8131,24.8356,398900.0
2013-05-21 13:20:00,33.14,33.16,33.1,33.14,82700.0,24.8356,24.8506,24.8056,24.8356,82700.0
2013-05-21 13:25:00,33.15,33.18,33.14,33.18,35500.0,24.8431,24.8656,24.8356,24.8656,35500.0
2013-05-21 13:30:00,33.17,33.2,33.17,33.19,41000.0,24.8581,24.8806,24.8581,24.8731,41000.0
2013-05-21 13:35:00,33.18,33.2,33.18,33.2,46600.0,24.8656,24.8806,24.8656,24.8806,46600.0
2013-05-21 13:40:00,33.19,33.2,33.14,33.14,101300.0,24.8731,24.8806,24.8356,24.8356,101300.0
2013-05-21 13:45:00,33.15,33.2,33.14,33.2,57500.0,24.8431,24.8806,24.8356,24.8806,57500.0
2013-05-21 13:50:00,33.19,33.23,33.19,33.23,87800.0,24.8731,24.903,24.8731,24.903,87800.0
2013-05-21 13:55:00,33.23,33.25,33.22,33.25,75100.0,24.903,24.918,24.8955,24.918,75100.0
2013-05-21 14:00:00,33.25,33.25,33.19,33.19,87500.0,24.918,24.918,24.8731,24.8731,87500.0
2013-05-21 14:05:00,33.2,33.23,33.18,33.23,89200.0,24.8806,24.903,24.8656,24.903,89200.0
2013-05-21 14:10:00,33.23,33.28,33.23,33.27,101400.0,24.903,24.9405,24.903,24.933,101400.0
2013-05-21 14:15:00,33.26,33.29,33.24,33.25,90100.0,24.9255,24.948,24.9105,24.918,90100.0
2013-05-21 14:20:00,33.26,33.28,33.23,33.28,160700.0,24.9255,24.9405,24.903,24.9405,160700.0
2013-05-21 14:25:00,33.28,33.3,33.24,33.26,121300.0,24.9405,24.9555,24.9105,24.9255,121300.0
2013-05-21 14:30:00,33.25,33.29,33.24,33.28,98700.0,24.918,24.948,24.9105,24.9405,98700.0
2013-05-21 14:35:00,33.28,33.28,33.26,33.26,34500.0,24.9405,24.9405,24.9255,24.9255,34500.0
2013-05-21 14:40:00,33.27,33.28,33.24,33.27,86100.0,24.933,24.9405,24.9105,24.933,86100.0
2013-05-21 14:45:00,33.27,33.27,33.24,33.26,83900.0,24.933,24.933,24.9105,24.9255,83900.0
2013-05-21 14:50:00,33.27,33.29,33.27,33.29,95000.0,24.933,24.948,24.933,24.948,95000.0
2013-05-21 14:55:00,33.29,33.36,33.28,33.35,192000.0,24.948,25.0005,24.9405,24.993,192000.0
2013-05-21 15:00:00,33.36,33.41,33.35,33.37,181300.0,25.0005,25.0379,24.993,25.008,181300.0
2013-05-21 15:05:00,33.37,33.4,33.36,33.4,875400.0,25.008,25.0304,25.0005,25.0304,875400.0
2013-05-21 15:10:00,33.4,33.44,33.39,33.43,155000.0,25.0304,25.0604,25.0229,25.0529,155000.0
2013-05-21 15:15:00,33.43,33.43,33.39,33.39,175400.0,25.0529,25.0529,25.0229,25.0229,175400.0
2013-05-21 15:20:00,33.4,33.44,33.39,33.41,336700.0,25.0304,25.0604,25.0229,25.0379,336700.0
2013-05-21 15:25:00,33.4,33.44,33.4,33.41,55300.0,25.0304,25.0604,25.0304,25.0379,55300.0
2013-05-21 15:30:00,33.41,33.43,33.41,33.43,79800.0,25.0379,25.0529,25.0379,25.0529,79800.0
2013-05-21 15:35:00,33.43,33.44,33.4,33.43,111600.0,25.0529,25.0604,25.0304,25.0529,111600.0
2013-05-21 15:40:00,33.43,33.46,33.4,33.41,150800.0,25.0529,25.0754,25.0304,25.0379,150800.0
2013-05-21 15:45:00,33.4,33.44,33.39,33.43,376700.0,25.0304,25.0604,25.0229,25.0529,376700.0
2013-05-21 15:50:00,33.42,33.43,33.4,33.41,226100.0,25.0454,25.0529,25.0304,25.0379,226100.0
2013-05-21 15:55:00,33.4,33.43,33.4,33.4,430800.0,25.0304,25.0529,25.0304,25.0304,430800.0
2013-05-22 09:30:00,33.22,33.37,33.16,33.36,248500.0,24.8955,25.008,24.8506,25.0005,248500.0
2013-05-22 09:35:00,33.36,33.56,33.32,33.54,196500.0,25.0005,25.1503,24.9705,25.1354,196500.0
2013-05-22 09:40:00,33.54,33.71,33.54,33.57,261200.0,25.1354,25.2628,25.1354,25.1578,261200.0
2013-05-22 09:45:00,33.56,33.66,33.55,33.59,165400.0,25.1503,25.2253,25.1429,25.1728,165400.0
2013-05-22 09:50:00,33.59,33.61,33.56,33.6,134800.0,25.1728,25.1878,25.1503,25.1803,134800.0
2013-05-22 09:55:00,33.59,33.64,33.58,33.64,116500.0,25.1728,25.2103,25.1653,25.2103,116500.0
2013-05-22 10:00:00,33.64,33.81,33.64,33.73,356200.0,25.2103,25.3377,25.2103,25.2777,356200.0
2013-05-22 10:05:00,33.74,33.81,33.7,33.8,111400.0,25.2852,25.3377,25.2553,25.3302,111400.0
2013-05-22 10:10:00,33.8,33.87,33.77,33.85,200900.0,25.3302,25.3827,25.3077,25.3677,200900.0
2013-05-22 10:15:00,33.85,33.92,33.84,33.89,156500.0,25.3677,25.4201,25.3602,25.3977,156500.0
2013-05-22 10:20:00,33.87,33.9,33.83,33.9,160600.0,25.3827,25.4051,25.3527,25.4051,160600.0
2013-05-22 10:25:00,33.9,33.93,33.82,33.91,221900.0,25.4051,25.4276,25.3452,25.4126,221900.0
2013-05-22 10:30:00,33.92,33.93,33.85,33.85,259000.0,25.4201,25.4276,25.3677,25.3677,259000.0
2013-05-22 10:35:00,33.85,33.85,33.57,33.57,153100.0,25.3677,25.3677,25.1578,25.1578,153100.0
2013-05-22 10:40:00,33.57,33.71,33.55,33.69,115200.0,25.1578,25.2628,25.1429,25.2478,115200.0
2013-05-22 10:45:00,33.7,33.7,33.59,33.62,66100.0,25.2553,25.2553,25.1728,25.1953,66100.0
2013-05-22 10:50:00,33.62,33.67,33.55,33.56,90500.0,25.1953,25.2328,25.1429,25.1503,90500.0
2013-05-22 10:55:00,33.56,33.61,33.51,33.55,79100.0,25.1503,25.1878,25.1129,25.1429,79100.0
2013-05-22 11:00:00,33.55,33.65,33.53,33.62,102600.0,25.1429,25.2178,25.1279,25.1953,102600.0
2013-05-22 11:05:00,33.62,33.67,33.58,33.58,198600.0,25.1953,25.2328,25.1653,25.1653,198600.0
2013-05-22 11:10:00,33.59,33.62,33.56,33.61,80000.0,25.1728,25.1953,25.1503,25.1878,80000.0
2013-05-22 11:15:00,33.6,33.6,33.54,33.59,121800.0,25.1803,25.1803,25.1354,25.1728,121800.0
2013-05-22 11:20:00,33.59,33.63,33.58,33.6,104800.0,25.1728,25.2028,25.1653,25.1803,104800.0
2013-05-22 11:25:00,33.6,33.7,33.59,33.63,192900.0,25.1803,25.2553,25.1728,25.2028,192900.0
2013-05-22 11:30:00,33.64,33.7,33.64,33.7,105800.0,25.2103,25.2553,25.2103,25.2553,105800.0
2013-05-22 11:35:00,33.7,33.72,33.69,33.7,93000.0,25.2553,25.2703,25.2478,25.2553,93000.0
2013-05-22 11:40:00,33.7,33.72,33.69,33.72,58700.0,25.2553,25.2703,25.2478,25.2703,58700.0
2013-05-22 11:45:00,33.71,33.79,33.71,33.76,108300.0,25.2628,25.3227,25.2628,25.3002,108300.0
2013-05-22 11:50:00,33.75,33.8,33.74,33.75,71100.0,25.2927,25.3302,25.2852,25.2927,71100.0
2013-05-22 11:55:00,33.74,33.8,33.73,33.77,151400.0,25.2852,25.3302,25.2777,25.3077,151400.0
2013-05-22 12:00:00,33.78,33.81,33.78,33.8,74100.0,25.3152,25.3377,25.3152,25.3302,74100.0
2013-05-22 12:05:00,33.8,33.83,33.79,33.83,197500.0,25.3302,25.3527,25.3227,25.3527,197500.0
2013-05-22 12:10:00,33.83,33.85,33.78,33.82,173100.0,25.3527,25.3677,25.3152,25.3452,173100.0
2013-05-22 12:15:00,33.82,33.83,33.68,33.68,87600.0,25.3452,25.3527,25.2403,25.2403,87600.0
2013-05-22 12:20:00,33.69,33.74,33.69,33.73,61300.0,25.2478,25.2852,25.2478,25.2777,61300.0
2013-05-22 12:25:00,33.72,33.72,33.68,33.68,51100.0,25.2703,25.2703,25.2403,25.2403,51100.0
2013-05-22 12:30:00,33.68,33.7,33.67,33.67,55500.0,25.2403,25.2553,25.2328,25.2328,55500.0
2013-05-22 12:35:00,33.68,33.7,33.65,33.7,98400.0,25.2403,25.2553,25.2178,25.2553,98400.0
2013-05-22 12:40:00,33.7,33.71,33.63,33.65,232700.0,25.2553,25.2628,25.2028,25.2178,232700.0
2013-05-22 12:45:00,33.64,33.67,33.64,33.66,50600.0,25.2103,25.2328,25.2103,25.2253,50600.0
2013-05-22 12:50:00,33.65,33.69,33.65,33.68,130600.0,25.2178,25.2478,25.2178,25.2403,130600.0
2013-05-22 12:55:00,33.68,33.72,33.67,33.72,127200.0,25.2403,25.2703,25.2328,25.2703,127200.0
2013-05-22 13:00:00,33.72,33.74,33.7,33.73,80700.0,25.2703,25.2852,25.2553,25.2777,80700.0
2013-05-22 13:05:00,33.72,33.73,33.63,33.63,72600.0,25.2703,25.2777,25.2028,25.2028,72600.0
2013-05-22 13:10:00,33.63,33.66,33.62,33.65,41500.0,25.2028,25.2253,25.1953,25.2178,41500.0
2013-05-22 13:15:00,33.65,33.68,33.64,33.65,85800.0,25.2178,25.2403,25.2103,25.2178,85800.0
2013-05-22 13:20:00,33.64,33.64,33.57,33.58,63300.0,25.2103,25.2103,25.1578,25.1653,63300.0
2013-05-22 13:25:00,33.59,33.59,33.55,33.57,87800.0,25.1728,25.1728,25.1429,25.1578,87800.0
2013-05-22 13:30:00,33.57,33.59,33.56,33.58,146900.0,25.1578,25.1728,25.1503,25.1653,146900.0
2013-05-22 13:35:00,33.57,33.58,33.54,33.55,87600.0,25.1578,25.1653,25.1354,25.1429,87600.0
2013-05-22 13:40:00,33.56,33.56,33.44,33.44,66300.0,25.1503,25.1503,25.0604,25.0604,66300.0
2013-05-22 13:45:00,33.44,33.47,33.4,33.46,92300.0,25.0604,25.0829,25.0304,25.0754,92300.0
2013-05-22 13:50:00,33.46,33.48,33.44,33.45,54100.0,25.0754,25.0904,25.0604,25.0679,54100.0
2013-05-22 13:55:00,33.45,33.48,33.44,33.44,45700.0,25.0679,25.0904,25.0604,25.0604,45700.0
2013-05-22 14:00:00,33.44,33.47,33.37,33.38,137500.0,25.0604,25.0829,25.008,25.0155,137500.0
2013-05-22 14:05:00,33.37,33.4,33.28,33.33,261200.0,25.008,25.0304,24.9405,24.978,261200.0
2013-05-22 14:10:00,33.33,33.38,33.32,33.38,266400.0,24.978,25.0155,24.9705,25.0155,266400.0
2013-05-22 14:15:00,33.37,33.42,33.3,33.41,341000.0,25.008,25.0454,24.9555,25.0379,341000.0
2013-05-22 14:20:00,33.4,33.5,33.39,33.48,141900.0,25.0304,25.1054,25.0229,25.0904,141900.0
2013-05-22 14:25:00,33.49,33.49,33.41,33.43,263300.0,25.0979,25.0979,25.0379,25.0529,263300.0
2013-05-22 14:30:00,33.43,33.47,33.41,33.45,306700.0,25.0529,25.0829,25.0379,25.0679,306700.0
2013-05-22 14:35:00,33.45,33.46,33.26,33.28,214700.0,25.0679,25.0754,24.9255,24.9405,214700.0
2013-05-22 14:40:00,33.28,33.28,33.2,33.21,130900.0,24.9405,24.9405,24.8806,24.8881,130900.0
2013-05-22 14:45:00,33.2,33.31,33.2,33.31,77100.0,24.8806,24.963,24.8806,24.963,77100.0
2013-05-22 14:50:00,33.31,33.35,33.27,33.33,141100.0,24.963,24.993,24.933,24.978,141100.0
2013-05-22 14:55:00,33.34,33.39,33.33,33.35,120000.0,24.9855,25.0229,24.978,24.993,120000.0
2013-05-22 15:00:00,33.35,33.35,33.27,33.27,78700.0,24.993,24.993,24.933,24.933,78700.0
2013-05-22 15:05:00,33.27,33.27,33.18,33.25,133700.0,24.933,24.933,24.8656,24.918,133700.0
2013-05-22 15:10:00,33.26,33.26,33.17,33.17,81800.0,24.9255,24.9255,24.8581,24.8581,81800.0
2013-05-22 15:15:00,33.17,33.18,33.06,33.06,125400.0,24.8581,24.8656,24.7756,24.7756,125400.0
2013-05-22 15:20:00,33.06,33.1,33.05,33.05,263800.0,24.7756,24.8056,24.7681,24.7681,263800.0
2013-05-22 15:25:00,33.06,33.07,32.99,33.06,860700.0,24.7756,24.7831,24.7232,24.7756,860700.0
2013-05-22 15:30:00,33.05,33.08,33.05,33.06,437800.0,24.7681,24.7906,24.7681,24.7756,437800.0
2013-05-22 15:35:00,33.07,33.09,33.06,33.07,274000.0,24.7831,24.7981,24.7756,24.7831,274000.0
2013-05-22 15:40:00,33.07,33.17,33.06,33.15,277500.0,24.7831,24.8581,24.7756,24.8431,277500.0
2013-05-22 15:45:00,33.15,33.17,33.13,33.15,313100.0,24.8431,24.8581,24.8281,24.8431,313100.0
2013-05-22 15:50:00,33.15,33.26,33.15,33.24,276100.0,24.8431,24.9255,24.8431,24.9105,276100.0
2013-05-22 15:55:00,33.24,33.24,33.2,33.23,295700.0,24.9105,24.9105,24.8806,24.903,295700.0
2013-05-23 09:30:00,32.33,32.38,32.1,32.28,590200.0,24.2286,24.266,24.0562,24.1911,590200.0
2013-05-23 09:35:00,32.28,32.46,32.27,32.41,352900.0,24.1911,24.326,24.1836,24.2885,352900.0
2013-05-23 09:40:00,32.41,32.56,32.36,32.52,411200.0,24.2885,24.4009,24.2511,24.371,411200.0
2013-05-23 09:45:00,32.51,32.6,32.37,32.37,173600.0,24.3635,24.4309,24.2585,24.2585,173600.0
2013-05-23 09:50:00,32.38,32.38,32.23,32.25,144000.0,24.266,24.266,24.1536,24.1686,144000.0
2013-05-23 09:55:00,32.25,32.31,32.22,32.23,200900.0,24.1686,24.2136,24.1461,24.1536,200900.0
2013-05-23 10:00:00,32.24,32.47,32.24,32.47,221100.0,24.1611,24.3335,24.1611,24.3335,221100.0
2013-05-23 10:05:00,32.48,32.72,32.47,32.68,206100.0,24.341,24.5208,24.3335,24.4909,206100.0
2013-05-23 10:10:00,32.68,32.76,32.62,32.64,229800.0,24.4909,24.5508,24.4459,24.4609,229800.0
2013-05-23 10:15:00,32.65,32.67,32.6,32.6,114800.0,24.4684,24.4834,24.4309,24.4309,114800.0
2013-05-23 10:20:00,32.62,32.67,32.61,32.66,90500.0,24.4459,24.4834,24.4384,24.4759,90500.0
2013-05-23 10:25:00,32.66,32.83,32.66,32.78,117000.0,24.4759,24.6033,24.4759,24.5658,117000.0
2013-05-23 10:30:00,32.77,32.9,32.75,32.83,158800.0,24.5583,24.6557,24.5433,24.6033,158800.0
2013-05-23 10:35:00,32.83,32.86,32.76,32.76,89300.0,24.6033,24.6258,24.5508,24.5508,89300.0
2013-05-23 10:40:00,32.76,32.78,32.67,32.68,214800.0,24.5508,24.5658,24.4834,24.4909,214800.0
2013-05-23 10:45:00,32.68,32.76,32.68,32.74,141100.0,24.4909,24.5508,24.4909,24.5358,141100.0
2013-05-23 10:50:00,32.73,32.86,32.73,32.83,83400.0,24.5283,24.6258,24.5283,24.6033,83400.0
2013-05-23 10:55:00,32.83,32.83,32.7,32.7,179800.0,24.6033,24.6033,24.5059,24.5059,179800.0
2013-05-23 11:00:00,32.7,32.78,32.7,32.75,92600.0,24.5059,24.5658,24.5059,24.5433,92600.0
2013-05-23 11:05:00,32.76,32.83,32.74,32.77,90200.0,24.5508,24.6033,24.5358,24.5583,90200.0
2013-05-23 11:10:00,32.77,32.88,32.76,32.8,147000.0,24.5583,24.6407,24.5508,24.5808,147000.0
2013-05-23 11:15:00,32.8,32.86,32.79,32.81,79800.0,24.5808,24.6258,24.5733,24.5883,79800.0
2013-05-23 11:20:00,32.81,32.93,32.81,32.91,117400.0,24.5883,24.6782,24.5883,24.6632,117400.0
2013-05-23 11:25:00,32.92,32.93,32.86,32.86,93700.0,24.6707,24.6782,24.6258,24.6258,93700.0
2013-05-23 11:30:00,32.86,32.91,32.86,32.9,81800.0,24.6258,24.6632,24.6258,24.6557,81800.0
2013-05-23 11:35:00,32.91,32.95,32.91,32.92,55700.0,24.6632,24.6932,24.6632,24.6707,55700.0
2013-05-23 11:40:00,32.92,32.93,32.84,32.87,64200.0,24.6707,24.6782,24.6108,24.6333,64200.0
2013-05-23 11:45:00,32.86,32.92,32.86,32.92,73400.0,24.6258,24.6707,24.6258,24.6707,73400.0
2013-05-23 11:50:00,32.92,32.95,32.91,32.91,48300.0,24.6707,24.6932,24.6632,24.6632,48300.0
2013-05-23 11:55:00,32.92,32.93,32.86,32.92,46300.0,24.6707,24.6782,24.6258,24.6707,46300.0
2013-05-23 12:00:00,32.92,32.96,32.91,32.94,46400.0,24.6707,24.7007,24.6632,24.6857,46400.0
2013-05-23 12:05:00,32.94,33.04,32.93,33.03,84500.0,24.6857,24.7607,24.6782,24.7532,84500.0
2013-05-23 12:10:00,33.03,33.11,33.03,33.09,101000.0,24.7532,24.8131,24.7532,24.7981,101000.0
2013-05-23 12:15:00,33.08,33.08,32.99,33.0,43800.0,24.7906,24.7906,24.7232,24.7307,43800.0
2013-05-23 12:20:00,33.01,33.01,32.97,32.97,44700.0,24.7382,24.7382,24.7082,24.7082,44700.0
2013-05-23 12:25:00,32.96,33.0,32.93,32.94,23200.0,24.7007,24.7307,24.6782,24.6857,23200.0
2013-05-23 12:30:00,32.94,32.96,32.92,32.96,38800.0,24.6857,24.7007,24.6707,24.7007,38800.0
2013-05-23 12:35:00,32.96,33.0,32.93,32.97,155700.0,24.7007,24.7307,24.6782,24.7082,155700.0
2013-05-23 12:40:00,32.97,32.98,32.85,32.85,95600.0,24.7082,24.7157,24.6183,24.6183,95600.0
2013-05-23 12:45:00,32.86,32.88,32.82,32.84,61400.0,24.6258,24.6407,24.5958,24.6108,61400.0
2013-05-23 12:50:00,32.84,32.86,32.83,32.85,44500.0,24.6108,24.6258,24.6033,24.6183,44500.0
2013-05-23 12:55:00,32.85,32.87,32.8,32.8,49300.0,24.6183,24.6333,24.5808,24.5808,49300.0
2013-05-23 13:00:00,32.8,32.82,32.79,32.8,19200.0,24.5808,24.5958,24.5733,24.5808,19200.0
2013-05-23 13:05:00,32.8,32.86,32.78,32.83,41600.0,24.5808,24.6258,24.5658,24.6033,41600.0
2013-05-23 13:10:00,32.82,32.84,32.79,32.84,24900.0,24.5958,24.6108,24.5733,24.6108,24900.0
2013-05-23 13:15:00,32.85,32.86,32.77,32.77,28100.0,24.6183,24.6258,24.5583,24.5583,28100.0
2013-05-23 13:20:00,32.77,32.81,32.76,32.78,33500.0,24.5583,24.5883,24.5508,24.5658,33500.0
2013-05-23 13:25:00,32.78,32.79,32.75,32.76,129800.0,24.5658,24.5733,24.5433,24.5508,129800.0
2013-05-23 13:30:00,32.75,32.79,32.75,32.78,42600.0,24.5433,24.5733,24.5433,24.5658,42600.0
2013-05-23 13:35:00,32.77,32.83,32.77,32.8,26500.0,24.5583,24.6033,24.5583,24.5808,26500.0
2013-05-23 13:40:00,32.79,32.8,32.76,32.77,47400.0,24.5733,24.5808,24.5508,24.5583,47400.0
2013-05-23 13:45:00,32.77,32.79,32.75,32.79,52800.0,24.5583,24.5733,24.5433,24.5733,52800.0
2013-05-23 13:50:00,32.8,32.81,32.75,32.75,19700.0,24.5808,24.5883,24.5433,24.5433,19700.0
2013-05-23 13:55:00,32.76,32.85,32.75,32.85,65200.0,24.5508,24.6183,24.5433,24.6183,65200.0
2013-05-23 14:00:00,32.84,32.87,32.8,32.84,53400.0,24.6108,24.6333,24.5808,24.6108,53400.0
2013-05-23 14:05:00,32.84,32.93,32.84,32.92,58200.0,24.6108,24.6782,24.6108,24.6707,58200.0
2013-05-23 14:10:00,32.92,32.93,32.86,32.86,40300.0,24.6707,24.6782,24.6258,24.6258,40300.0
2013-05-23 14:15:00,32.87,32.89,32.86,32.88,31100.0,24.6333,24.6482,24.6258,24.6407,31100.0
2013-05-23 14:20:00,32.88,32.91,32.86,32.89,72700.0,24.6407,24.6632,24.6258,24.6482,72700.0
2013-05-23 14:25:00,32.9,32.96,32.89,32.94,26800.0,24.6557,24.7007,24.6482,24.6857,26800.0
2013-05-23 14:30:00,32.94,32.94,32.83,32.83,37300.0,24.6857,24.6857,24.6033,24.6033,37300.0
2013-05-23 14:35:00,32.83,32.85,32.8,32.85,53700.0,24.6033,24.6183,24.5808,24.6183,53700.0
2013-05-23 14:40:00,32.85,32.92,32.85,32.91,38100.0,24.6183,24.6707,24.6183,24.6632,38100.0
2013-05-23 14:45:00,32.9,32.91,32.84,32.86,80300.0,24.6557,24.6632,24.6108,24.6258,80300.0
2013-05-23 14:50:00,32.86,32.89,32.83,32.88,43500.0,24.6258,24.6482,24.6033,24.6407,43500.0
2013-05-23 14:55:00,32.88,32.89,32.83,32.84,53100.0,24.6407,24.6482,24.6033,24.6108,53100.0
2013-05-23 15:00:00,32.85,32.88,32.81,32.83,95000.0,24.6183,24.6407,24.5883,24.6033,95000.0
2013-05-23 15:05:00,32.82,32.88,32.81,32.84,74500.0,24.5958,24.6407,24.5883,24.6108,74500.0
2013-05-23 15:10:00,32.85,32.87,32.82,32.84,66200.0,24.6183,24.6333,24.5958,24.6108,66200.0
2013-05-23 15:15:00,32.84,32.85,32.78,32.81,113300.0,24.6108,24.6183,24.5658,24.5883,113300.0
2013-05-23 15:20:00,32.79,32.84,32.79,32.82,128700.0,24.5733,24.6108,24.5733,24.5958,128700.0
2013-05-23 15:25:00,32.82,32.87,32.82,32.87,68100.0,24.5958,24.6333,24.5958,24.6333,68100.0
2013-05-23 15:30:00,32.87,32.9,32.82,32.86,112700.0,24.6333,24.6557,24.5958,24.6258,112700.0
2013-05-23 15:35:00,32.86,32.88,32.8,32.82,87900.0,24.6258,24.6407,24.5808,24.5958,87900.0
2013-05-23 15:40:00,32.82,32.87,32.81,32.84,129900.0,24.5958,24.6333,24.5883,24.6108,129900.0
2013-05-23 15:45:00,32.83,32.84,32.75,32.76,205100.0,24.6033,24.6108,24.5433,24.5508,205100.0
2013-05-23 15:50:00,32.76,32.84,32.76,32.83,191200.0,24.5508,24.6108,24.5508,24.6033,191200.0
2013-05-23 15:55:00,32.82,32.88,32.82,32.84,229300.0,24.5958,24.6407,24.5958,24.6108,229300.0
2013-05-24 09:30:00,32.55,32.72,32.51,32.68,150000.0,24.3934,24.5208,24.3635,24.4909,150000.0
2013-05-24 09:35:00,32.68,32.97,32.68,32.95,171200.0,24.4909,24.7082,24.4909,24.6932,171200.0
2013-05-24 09:40:00,32.93,32.97,32.76,32.81,75600.0,24.6782,24.7082,24.5508,24.5883,75600.0
2013-05-24 09:45:00,32.8,32.82,32.67,32.69,109100.0,24.5808,24.5958,24.4834,24.4984,109100.0
2013-05-24 09:50:00,32.69,32.69,32.59,32.64,99400.0,24.4984,24.4984,24.4234,24.4609,99400.0
2013-05-24 09:55:00,32.63,32.7,32.61,32.65,46200.0,24.4534,24.5059,24.4384,24.4684,46200.0
2013-05-24 10:00:00,32.64,32.66,32.57,32.58,143100.0,24.4609,24.4759,24.4084,24.4159,143100.0
2013-05-24 10:05:00,32.58,32.63,32.57,32.62,55600.0,24.4159,24.4534,24.4084,24.4459,55600.0
2013-05-24 10:10:00,32.62,32.64,32.58,32.58,59600.0,24.4459,24.4609,24.4159,24.4159,59600.0
2013-05-24 10:15:00,32.59,32.66,32.58,32.66,50100.0,24.4234,24.4759,24.4159,24.4759,50100.0
2013-05-24 10:20:00,32.65,32.66,32.56,32.58,87900.0,24.4684,24.4759,24.4009,24.4159,87900.0
2013-05-24 10:25:00,32.58,32.62,32.56,32.6,75600.0,24.4159,24.4459,24.4009,24.4309,75600.0
2013-05-24 10:30:00,32.61,32.66,32.61,32.61,29100.0,24.4384,24.4759,24.4384,24.4384,29100.0
2013-05-24 10:35:00,32.62,32.68,32.61,32.64,136100.0,24.4459,24.4909,24.4384,24.4609,136100.0
2013-05-24 10:40:00,32.64,32.64,32.59,32.59,33100.0,24.4609,24.4609,24.4234,24.4234,33100.0
2013-05-24 10:45:00,32.6,32.61,32.58,32.61,37400.0,24.4309,24.4384,24.4159,24.4384,37400.0
2013-05-24 10:50:00,32.6,32.69,32.6,32.69,32400.0,24.4309,24.4984,24.4309,24.4984,32400.0
2013-05-24 10:55:00,32.69,32.69,32.63,32.67,54700.0,24.4984,24.4984,24.4534,24.4834,54700.0
2013-05-24 11:00:00,32.68,32.7,32.63,32.67,62300.0,24.4909,24.5059,24.4534,24.4834,62300.0
2013-05-24 11:05:00,32.68,32.73,32.64,32.72,42800.0,24.4909,24.5283,24.4609,24.5208,42800.0
2013-05-24 11:10:00,32.72,32.77,32.72,32.77,72300.0,24.5208,24.5583,24.5208,24.5583,72300.0
2013-05-24 11:15:00,32.76,32.79,32.7,32.72,71100.0,24.5508,24.5733,24.5059,24.5208,71100.0
2013-05-24 11:20:00,32.71,32.76,32.69,32.71,37400.0,24.5133,24.5508,24.4984,24.5133,37400.0
2013-05-24 11:25:00,32.7,32.72,32.69,32.7,26300.0,24.5059,24.5208,24.4984,24.5059,26300.0
2013-05-24 11:30:00,32.7,32.74,32.68,32.71,42700.0,24.5059,24.5358,24.4909,24.5133,42700.0
2013-05-24 11:35:00,32.71,32.76,32.71,32.76,25300.0,24.5133,24.5508,24.5133,24.5508,25300.0
2013-05-24 11:40:00,32.76,32.82,32.76,32.79,76500.0,24.5508,24.5958,24.5508,24.5733,76500.0
2013-05-24 11:45:00,32.8,32.82,32.77,32.78,25100.0,24.5808,24.5958,24.5583,24.5658,25100.0
2013-05-24 11:50:00,32.78,32.79,32.73,32.77,40700.0,24.5658,24.5733,24.5283,24.5583,40700.0
2013-05-24 11:55:00,32.78,32.83,32.77,32.83,92100.0,24.5658,24.6033,24.5583,24.6033,92100.0
2013-05-24 12:00:00,32.83,32.84,32.79,32.8,37200.0,24.6033,24.6108,24.5733,24.5808,37200.0
2013-05-24 12:05:00,32.79,32.82,32.75,32.8,87800.0,24.5733,24.5958,24.5433,24.5808,87800.0
2013-05-24 12:10:00,32.81,32.82,32.74,32.76,35600.0,24.5883,24.5958,24.5358,24.5508,35600.0
2013-05-24 12:15:00,32.77,32.8,32.77,32.8,36000.0,24.5583,24.5808,24.5583,24.5808,36000.0
2013-05-24 12:20:00,32.8,32.82,32.75,32.75,34200.0,24.5808,24.5958,24.5433,24.5433,34200.0
2013-05-24 12:25:00,32.75,32.79,32.73,32.78,34100.0,24.5433,24.5733,24.5283,24.5658,34100.0
2013-05-24 12:30:00,32.77,32.8,32.74,32.75,17400.0,24.5583,24.5808,24.5358,24.5433,17400.0
2013-05-24 12:35:00,32.75,32.75,32.7,32.73,20400.0,24.5433,24.5433,24.5059,24.5283,20400.0
2013-05-24 12:40:00,32.74,32.78,32.74,32.77,15100.0,24.5358,24.5658,24.5358,24.5583,15100.0
2013-05-24 12:45:00,32.77,32.81,32.77,32.78,28100.0,24.5583,24.5883,24.5583,24.5658,28100.0
2013-05-24 12:50:00,32.78,32.8,32.78,32.79,11500.0,24.5658,24.5808,24.5658,24.5733,11500.0
2013-05-24 12:55:00,32.78,32.8,32.76,32.77,22900.0,24.5658,24.5808,24.5508,24.5583,22900.0
2013-05-24 13:00:00,32.77,32.8,32.76,32.8,15700.0,24.5583,24.5808,24.5508,24.5808,15700.0
2013-05-24 13:05:00,32.8,32.83,32.79,32.82,25200.0,24.5808,24.6033,24.5733,24.5958,25200.0
2013-05-24 13:10:00,32.83,32.84,32.79,32.8,49300.0,24.6033,24.6108,24.5733,24.5808,49300.0
2013-05-24 13:15:00,32.8,32.84,32.8,32.82,17900.0,24.5808,24.6108,24.5808,24.5958,17900.0
2013-05-24 13:20:00,32.82,32.84,32.81,32.83,23600.0,24.5958,24.6108,24.5883,24.6033,23600.0
2013-05-24 13:25:00,32.83,32.84,32.8,32.82,28300.0,24.6033,24.6108,24.5808,24.5958,28300.0
2013-05-24 13:30:00,32.82,32.85,32.81,32.84,36200.0,24.5958,24.6183,24.5883,24.6108,36200.0
2013-05-24 13:35:00,32.84,32.87,32.84,32.85,44800.0,24.6108,24.6333,24.6108,24.6183,44800.0
2013-05-24 13:40:00,32.85,32.9,32.85,32.89,42200.0,24.6183,24.6557,24.6183,24.6482,42200.0
2013-05-24 13:45:00,32.89,32.9,32.84,32.86,20900.0,24.6482,24.6557,24.6108,24.6258,20900.0
2013-05-24 13:50:00,32.86,32.87,32.85,32.86,8800.0,24.6258,24.6333,24.6183,24.6258,8800.0
2013-05-24 13:55:00,32.87,32.9,32.86,32.9,26800.0,24.6333,24.6557,24.6258,24.6557,26800.0
2013-05-24 14:00:00,32.9,32.94,32.84,32.93,154000.0,24.6557,24.6857,24.6108,24.6782,154000.0
2013-05-24 14:05:00,32.94,32.98,32.91,32.98,95200.0,24.6857,24.7157,24.6632,24.7157,95200.0
2013-05-24 14:10:00,32.98,33.0,32.95,32.99,74600.0,24.7157,24.7307,24.6932,24.7232,74600.0
2013-05-24 14:15:00,32.99,33.0,32.97,32.99,81400.0,24.7232,24.7307,24.7082,24.7232,81400.0
2013-05-24 14:20:00,32.98,32.99,32.95,32.95,55800.0,24.7157,24.7232,24.6932,24.6932,55800.0
2013-05-24 14:25:00,32.96,32.98,32.92,32.93,103500.0,24.7007,24.7157,24.6707,24.6782,103500.0
2013-05-24 14:30:00,32.93,32.94,32.87,32.9,185400.0,24.6782,24.6857,24.6333,24.6557,185400.0
2013-05-24 14:35:00,32.9,32.91,32.88,32.9,29700.0,24.6557,24.6632,24.6407,24.6557,29700.0
2013-05-24 14:40:00,32.9,32.93,32.87,32.88,99300.0,24.6557,24.6782,24.6333,24.6407,99300.0
2013-05-24 14:45:00,32.88,32.93,32.86,32.87,102300.0,24.6407,24.6782,24.6258,24.6333,102300.0
2013-05-24 14:50:00,32.86,32.89,32.85,32.89,49300.0,24.6258,24.6482,24.6183,24.6482,49300.0
2013-05-24 14:55:00,32.88,32.89,32.84,32.87,75100.0,24.6407,24.6482,24.6108,24.6333,75100.0
2013-05-24 15:00:00,32.87,32.87,32.85,32.85,12500.0,24.6333,24.6333,24.6183,24.6183,12500.0
2013-05-24 15:05:00,32.85,32.91,32.85,32.89,119900.0,24.6183,24.6632,24.6183,24.6482,119900.0
2013-05-24 15:10:00,32.9,32.93,32.89,32.93,76100.0,24.6557,24.6782,24.6482,24.6782,76100.0
2013-05-24 15:15:00,32.92,32.94,32.9,32.9,67000.0,24.6707,24.6857,24.6557,24.6557,67000.0
2013-05-24 15:20:00,32.91,32.92,32.88,32.91,68700.0,24.6632,24.6707,24.6407,24.6632,68700.0
2013-05-24 15:25:00,32.9,32.91,32.88,32.89,58300.0,24.6557,24.6632,24.6407,24.6482,58300.0
2013-05-24 15:30:00,32.88,32.9,32.84,32.9,115900.0,24.6407,24.6557,24.6108,24.6557,115900.0
2013-05-24 15:35:00,32.89,32.9,32.83,32.84,124500.0,24.6482,24.6557,24.6033,24.6108,124500.0
2013-05-24 15:40:00,32.84,32.86,32.82,32.86,124400.0,24.6108,24.6258,24.5958,24.6258,124400.0
2013-05-24 15:45:00,32.86,32.86,32.83,32.84,149600.0,24.6258,24.6258,24.6033,24.6108,149600.0
2013-05-24 15:50:00,32.84,32.87,32.84,32.86,193600.0,24.6108,24.6333,24.6108,24.6258,193600.0
2013-05-24 15:55:00,32.86,32.88,32.85,32.88,453600.0,24.6258,24.6407,24.6183,24.6407,453600.0
2013-05-28 09:30:00,34.01,34.18,33.77,33.96,940700.0,25.4876,25.615,25.3077,25.4501,940700.0
2013-05-28 09:35:00,33.94,34.09,33.85,33.85,497700.0,25.4351,25.5475,25.3677,25.3677,497700.0
2013-05-28 09:40:00,33.85,34.06,33.78,34.06,401400.0,25.3677,25.5251,25.3152,25.5251,401400.0
2013-05-28 09:45:00,34.05,34.17,33.99,34.15,456300.0,25.5176,25.6075,25.4726,25.5925,456300.0
2013-05-28 09:50:00,34.16,34.19,34.05,34.11,405800.0,25.6,25.6225,25.5176,25.5625,405800.0
2013-05-28 09:55:00,34.1,34.11,33.93,34.01,268200.0,25.555,25.5625,25.4276,25.4876,268200.0
2013-05-28 10:00:00,34.01,34.08,33.99,34.08,277500.0,25.4876,25.54,25.4726,25.54,277500.0
2013-05-28 10:05:00,34.08,34.08,33.96,33.98,314100.0,25.54,25.54,25.4501,25.4651,314100.0
2013-05-28 10:10:00,33.99,34.03,33.95,34.0,285900.0,25.4726,25.5026,25.4426,25.4801,285900.0
2013-05-28 10:15:00,33.99,34.16,33.98,34.16,248500.0,25.4726,25.6,25.4651,25.6,248500.0
2013-05-28 10:20:00,34.16,34.27,34.15,34.24,410200.0,25.6,25.6824,25.5925,25.6599,410200.0
2013-05-28 10:25:00,34.25,34.3,34.23,34.26,195400.0,25.6674,25.7049,25.6525,25.6749,195400.0
2013-05-28 10:30:00,34.26,34.26,34.22,34.24,126300.0,25.6749,25.6749,25.645,25.6599,126300.0
2013-05-28 10:35:00,34.23,34.24,34.02,34.03,176200.0,25.6525,25.6599,25.4951,25.5026,176200.0
2013-05-28 10:40:00,34.03,34.06,33.95,33.95,129200.0,25.5026,25.5251,25.4426,25.4426,129200.0
2013-05-28 10:45:00,33.95,34.03,33.88,33.99,207900.0,25.4426,25.5026,25.3902,25.4726,207900.0
2013-05-28 10:50:00,33.99,34.01,33.96,34.0,103100.0,25.4726,25.4876,25.4501,25.4801,103100.0
2013-05-28 10:55:00,34.01,34.01,33.79,33.83,234200.0,25.4876,25.4876,25.3227,25.3527,234200.0
2013-05-28 11:00:00,33.83,33.9,33.75,33.89,193200.0,25.3527,25.4051,25.2927,25.3977,193200.0
2013-05-28 11:05:00,33.89,33.9,33.84,33.85,85100.0,25.3977,25.4051,25.3602,25.3677,85100.0
2013-05-28 11:10:00,33.86,33.88,33.83,33.85,112400.0,25.3752,25.3902,25.3527,25.3677,112400.0
2013-05-28 11:15:00,33.86,33.94,33.86,33.93,77900.0,25.3752,25.4351,25.3752,25.4276,77900.0
2013-05-28 11:20:00,33.93,33.98,33.92,33.98,72400.0,25.4276,25.4651,25.4201,25.4651,72400.0
2013-05-28 11:25:00,33.98,34.03,33.97,33.99,80600.0,25.4651,25.5026,25.4576,25.4726,80600.0
2013-05-28 11:30:00,34.0,34.0,33.96,33.99,70900.0,25.4801,25.4801,25.4501,25.4726,70900.0
2013-05-28 11:35:00,33.99,34.0,33.94,34.0,91100.0,25.4726,25.4801,25.4351,25.4801,91100.0
2013-05-28 11:40:00,34.0,34.02,33.97,34.0,82500.0,25.4801,25.4951,25.4576,25.4801,82500.0
2013-05-28 11:45:00,34.0,34.01,33.96,33.97,72500.0,25.4801,25.4876,25.4501,25.4576,72500.0
2013-05-28 11:50:00,33.98,33.98,33.94,33.95,369300.0,25.4651,25.4651,25.4351,25.4426,369300.0
2013-05-28 11:55:00,33.95,33.95,33.89,33.9,132100.0,25.4426,25.4426,25.3977,25.4051,132100.0
2013-05-28 12:00:00,33.9,33.91,33.87,33.9,136700.0,25.4051,25.4126,25.3827,25.4051,136700.0
2013-05-28 12:05:00,33.91,33.95,33.86,33.88,84200.0,25.4126,25.4426,25.3752,25.3902,84200.0
2013-05-28 12:10:00,33.88,33.95,33.88,33.89,158000.0,25.3902,25.4426,25.3902,25.3977,158000.0
2013-05-28 12:15:00,33.9,33.97,33.89,33.97,102400.0,25.4051,25.4576,25.3977,25.4576,102400.0
2013-05-28 12:20:00,33.97,33.97,33.95,33.97,83400.0,25.4576,25.4576,25.4426,25.4576,83400.0
2013-05-28 12:25:00,33.96,33.97,33.94,33.96,68100.0,25.4501,25.4576,25.4351,25.4501,68100.0
2013-05-28 12:30:00,33.96,33.96,33.92,33.93,83800.0,25.4501,25.4501,25.4201,25.4276,83800.0
2013-05-28 12:35:00,33.93,33.94,33.89,33.91,89800.0,25.4276,25.4351,25.3977,25.4126,89800.0
2013-05-28 12:40:00,33.91,33.95,33.89,33.9,108800.0,25.4126,25.4426,25.3977,25.4051,108800.0
2013-05-28 12:45:00,33.9,33.93,33.89,33.93,108700.0,25.4051,25.4276,25.3977,25.4276,108700.0
2013-05-28 12:50:00,33.93,33.94,33.89,33.91,72200.0,25.4276,25.4351,25.3977,25.4126,72200.0
2013-05-28 12:55:00,33.91,33.95,33.88,33.94,67900.0,25.4126,25.4426,25.3902,25.4351,67900.0
2013-05-28 13:00:00,33.95,33.96,33.91,33.94,75300.0,25.4426,25.4501,25.4126,25.4351,75300.0
2013-05-28 13:05:00,33.94,33.97,33.93,33.95,79200.0,25.4351,25.4576,25.4276,25.4426,79200.0
2013-05-28 13:10:00,33.95,33.96,33.92,33.92,70600.0,25.4426,25.4501,25.4201,25.4201,70600.0
2013-05-28 13:15:00,33.92,33.99,33.92,33.99,82900.0,25.4201,25.4726,25.4201,25.4726,82900.0
2013-05-28 13:20:00,33.99,33.99,33.97,33.99,79100.0,25.4726,25.4726,25.4576,25.4726,79100.0
2013-05-28 13:25:00,33.98,34.02,33.97,33.98,111600.0,25.4651,25.4951,25.4576,25.4651,111600.0
2013-05-28 13:30:00,33.99,34.03,33.98,34.02,164100.0,25.4726,25.5026,25.4651,25.4951,164100.0
2013-05-28 13:35:00,34.02,34.07,34.01,34.04,130900.0,25.4951,25.5325,25.4876,25.5101,130900.0
2013-05-28 13:40:00,34.04,34.07,34.03,34.04,159700.0,25.5101,25.5325,25.5026,25.5101,159700.0
2013-05-28 13:45:00,34.04,34.04,33.95,33.98,160900.0,25.5101,25.5101,25.4426,25.4651,160900.0
2013-05-28 13:50:00,33.98,34.0,33.96,33.97,76600.0,25.4651,25.4801,25.4501,25.4576,76600.0
2013-05-28 13:55:00,33.97,34.0,33.95,33.96,117100.0,25.4576,25.4801,25.4426,25.4501,117100.0
2013-05-28 14:00:00,33.96,33.99,33.94,33.98,194600.0,25.4501,25.4726,25.4351,25.4651,194600.0
2013-05-28 14:05:00,33.98,34.02,33.95,33.96,109300.0,25.4651,25.4951,25.4426,25.4501,109300.0
2013-05-28 14:10:00,33.95,33.99,33.95,33.96,90000.0,25.4426,25.4726,25.4426,25.4501,90000.0
2013-05-28 14:15:00,33.96,34.02,33.95,34.01,197900.0,25.4501,25.4951,25.4426,25.4876,197900.0
2013-05-28 14:20:00,34.01,34.02,33.97,33.98,434100.0,25.4876,25.4951,25.4576,25.4651,434100.0
2013-05-28 14:25:00,33.98,34.02,33.98,33.99,173700.0,25.4651,25.4951,25.4651,25.4726,173700.0
2013-05-28 14:30:00,33.99,34.01,33.99,34.0,176400.0,25.4726,25.4876,25.4726,25.4801,176400.0
2013-05-28 14:35:00,34.01,34.01,33.95,33.96,198700.0,25.4876,25.4876,25.4426,25.4501,198700.0
2013-05-28 14:40:00,33.97,34.02,33.96,34.0,128300.0,25.4576,25.4951,25.4501,25.4801,128300.0
2013-05-28 14:45:00,34.01,34.1,34.0,34.1,269400.0,25.4876,25.555,25.4801,25.555,269400.0
2013-05-28 14:50:00,34.1,34.16,34.09,34.13,248500.0,25.555,25.6,25.5475,25.5775,248500.0
2013-05-28 14:55:00,34.13,34.15,34.07,34.14,225500.0,25.5775,25.5925,25.5325,25.585,225500.0
2013-05-28 15:00:00,34.15,34.18,34.13,34.13,257700.0,25.5925,25.615,25.5775,25.5775,257700.0
2013-05-28 15:05:00,34.13,34.18,34.09,34.09,373600.0,25.5775,25.615,25.5475,25.5475,373600.0
2013-05-28 15:10:00,34.09,34.11,34.05,34.09,187600.0,25.5475,25.5625,25.5176,25.5475,187600.0
2013-05-28 15:15:00,34.09,34.13,34.03,34.05,211600.0,25.5475,25.5775,25.5026,25.5176,211600.0
2013-05-28 15:20:00,34.06,34.09,34.02,34.04,145900.0,25.5251,25.5475,25.4951,25.5101,145900.0
2013-05-28 15:25:00,34.04,34.07,34.0,34.03,135500.0,25.5101,25.5325,25.4801,25.5026,135500.0
2013-05-28 15:30:00,34.04,34.09,34.02,34.07,146100.0,25.5101,25.5475,25.4951,25.5325,146100.0
2013-05-28 15:35:00,34.09,34.1,34.06,34.06,144500.0,25.5475,25.555,25.5251,25.5251,144500.0
2013-05-28 15:40:00,34.06,34.12,34.06,34.09,205000.0,25.5251,25.57,25.5251,25.5475,205000.0
2013-05-28 15:45:00,34.08,34.09,34.0,34.02,280400.0,25.54,25.5475,25.4801,25.4951,280400.0
2013-05-28 15:50:00,34.02,34.02,33.97,33.97,248300.0,25.4951,25.4951,25.4576,25.4576,248300.0
2013-05-28 15:55:00,33.97,33.99,33.95,33.97,795400.0,25.4576,25.4726,25.4426,25.4576,795400.0
2013-05-29 09:30:00,33.71,33.8,33.7,33.76,434600.0,25.2628,25.3302,25.2553,25.3002,434600.0
2013-05-29 09:35:00,33.77,33.96,33.73,33.95,317300.0,25.3077,25.4501,25.2777,25.4426,317300.0
2013-05-29 09:40:00,33.95,34.04,33.85,33.95,335000.0,25.4426,25.5101,25.3677,25.4426,335000.0
2013-05-29 09:45:00,33.96,33.98,33.87,33.97,130600.0,25.4501,25.4651,25.3827,25.4576,130600.0
2013-05-29 09:50:00,33.97,34.09,33.95,34.08,197100.0,25.4576,25.5475,25.4426,25.54,197100.0
2013-05-29 09:55:00,34.07,34.18,34.07,34.13,240700.0,25.5325,25.615,25.5325,25.5775,240700.0
2013-05-29 10:00:00,34.13,34.24,34.11,34.15,318300.0,25.5775,25.6599,25.5625,25.5925,318300.0
2013-05-29 10:05:00,34.15,34.16,34.05,34.13,126800.0,25.5925,25.6,25.5176,25.5775,126800.0
2013-05-29 10:10:00,34.14,34.16,34.09,34.16,105400.0,25.585,25.6,25.5475,25.6,105400.0
2013-05-29 10:15:00,34.16,34.18,34.08,34.17,142500.0,25.6,25.615,25.54,25.6075,142500.0
2013-05-29 10:20:00,34.17,34.2,34.1,34.1,254800.0,25.6075,25.63,25.555,25.555,254800.0
2013-05-29 10:25:00,34.11,34.11,34.02,34.04,245600.0,25.5625,25.5625,25.4951,25.5101,245600.0
2013-05-29 10:30:00,34.04,34.05,33.89,33.91,481200.0,25.5101,25.5176,25.3977,25.4126,481200.0
2013-05-29 10:35:00,33.91,33.91,33.87,33.87,208700.0,25.4126,25.4126,25.3827,25.3827,208700.0
2013-05-29 10:40:00,33.87,33.94,33.87,33.89,134900.0,25.3827,25.4351,25.3827,25.3977,134900.0
2013-05-29 10:45:00,33.88,33.89,33.77,33.79,154400.0,25.3902,25.3977,25.3077,25.3227,154400.0
2013-05-29 10:50:00,33.79,33.79,33.68,33.71,286400.0,25.3227,25.3227,25.2403,25.2628,286400.0
2013-05-29 10:55:00,33.71,33.8,33.7,33.72,238700.0,25.2628,25.3302,25.2553,25.2703,238700.0
2013-05-29 11:00:00,33.72,33.75,33.58,33.6,248100.0,25.2703,25.2927,25.1653,25.1803,248100.0
2013-05-29 11:05:00,33.6,33.62,33.45,33.49,221600.0,25.1803,25.1953,25.0679,25.0979,221600.0
2013-05-29 11:10:00,33.5,33.69,33.5,33.67,75400.0,25.1054,25.2478,25.1054,25.2328,75400.0
2013-05-29 11:15:00,33.66,33.68,33.62,33.66,48600.0,25.2253,25.2403,25.1953,25.2253,48600.0
2013-05-29 11:20:00,33.67,33.76,33.65,33.74,73000.0,25.2328,25.3002,25.2178,25.2852,73000.0
2013-05-29 11:25:00,33.74,33.85,33.72,33.83,89800.0,25.2852,25.3677,25.2703,25.3527,89800.0
2013-05-29 11:30:00,33.83,33.84,33.76,33.78,81400.0,25.3527,25.3602,25.3002,25.3152,81400.0
2013-05-29 11:35:00,33.78,33.81,33.76,33.81,48000.0,25.3152,25.3377,25.3002,25.3377,48000.0
2013-05-29 11:40:00,33.81,33.86,33.81,33.86,53800.0,25.3377,25.3752,25.3377,25.3752,53800.0
2013-05-29 11:45:00,33.86,33.99,33.85,33.99,101000.0,25.3752,25.4726,25.3677,25.4726,101000.0
2013-05-29 11:50:00,33.98,34.08,33.98,34.08,226000.0,25.4651,25.54,25.4651,25.54,226000.0
2013-05-29 11:55:00,34.08,34.09,34.05,34.05,30700.0,25.54,25.5475,25.5176,25.5176,30700.0
2013-05-29 12:00:00,34.06,34.08,34.01,34.08,80700.0,25.5251,25.54,25.4876,25.54,80700.0
2013-05-29 12:05:00,34.07,34.09,34.0,34.01,49500.0,25.5325,25.5475,25.4801,25.4876,49500.0
2013-05-29 12:10:00,34.0,34.01,33.92,33.97,55100.0,25.4801,25.4876,25.4201,25.4576,55100.0
2013-05-29 12:15:00,33.97,34.07,33.97,34.01,59500.0,25.4576,25.5325,25.4576,25.4876,59500.0
2013-05-29 12:20:00,34.01,34.01,33.98,33.99,38600.0,25.4876,25.4876,25.4651,25.4726,38600.0
2013-05-29 12:25:00,33.99,34.01,33.96,33.99,48600.0,25.4726,25.4876,25.4501,25.4726,48600.0
2013-05-29 12:30:00,34.0,34.0,33.9,33.91,57300.0,25.4801,25.4801,25.4051,25.4126,57300.0
2013-05-29 12:35:00,33.92,33.93,33.89,33.89,36100.0,25.4201,25.4276,25.3977,25.3977,36100.0
2013-05-29 12:40:00,33.88,33.93,33.88,33.93,32600.0,25.3902,25.4276,25.3902,25.4276,32600.0
2013-05-29 12:45:00,33.93,33.94,33.89,33.89,29300.0,25.4276,25.4351,25.3977,25.3977,29300.0
2013-05-29 12:50:00,33.89,33.9,33.86,33.87,18900.0,25.3977,25.4051,25.3752,25.3827,18900.0
2013-05-29 12:55:00,33.87,33.91,33.86,33.91,25100.0,25.3827,25.4126,25.3752,25.4126,25100.0
2013-05-29 13:00:00,33.91,33.97,33.9,33.95,89000.0,25.4126,25.4576,25.4051,25.4426,89000.0
2013-05-29 13:05:00,33.95,34.04,33.94,34.03,121500.0,25.4426,25.5101,25.4351,25.5026,121500.0
2013-05-29 13:10:00,34.03,34.05,34.0,34.03,87400.0,25.5026,25.5176,25.4801,25.5026,87400.0
2013-05-29 13:15:00,34.02,34.03,33.99,34.02,67300.0,25.4951,25.5026,25.4726,25.4951,67300.0
2013-05-29 13:20:00,34.04,34.04,34.0,34.02,48000.0,25.5101,25.5101,25.4801,25.4951,48000.0
2013-05-29 13:25:00,34.02,34.09,33.99,34.09,98800.0,25.4951,25.5475,25.4726,25.5475,98800.0
2013-05-29 13:30:00,34.08,34.09,34.0,34.02,64300.0,25.54,25.5475,25.4801,25.4951,64300.0
2013-05-29 13:35:00,34.02,34.11,34.01,34.11,63900.0,25.4951,25.5625,25.4876,25.5625,63900.0
2013-05-29 13:40:00,34.11,34.21,34.1,34.21,108800.0,25.5625,25.6375,25.555,25.6375,108800.0
2013-05-29 13:45:00,34.2,34.22,34.14,34.18,62000.0,25.63,25.645,25.585,25.615,62000.0
2013-05-29 13:50:00,34.19,34.2,34.09,34.11,78500.0,25.6225,25.63,25.5475,25.5625,78500.0
2013-05-29 13:55:00,34.11,34.22,34.11,34.2,52500.0,25.5625,25.645,25.5625,25.63,52500.0
2013-05-29 14:00:00,34.2,34.23,34.2,34.23,121500.0,25.63,25.6525,25.63,25.6525,121500.0
2013-05-29 14:05:00,34.22,34.29,34.2,34.27,139000.0,25.645,25.6974,25.63,25.6824,139000.0
2013-05-29 14:10:00,34.27,34.28,34.24,34.24,187000.0,25.6824,25.6899,25.6599,25.6599,187000.0
2013-05-29 14:15:00,34.25,34.28,34.24,34.28,111200.0,25.6674,25.6899,25.6599,25.6899,111200.0
2013-05-29 14:20:00,34.27,34.3,34.23,34.24,135200.0,25.6824,25.7049,25.6525,25.6599,135200.0
2013-05-29 14:25:00,34.23,34.23,34.18,34.22,63700.0,25.6525,25.6525,25.615,25.645,63700.0
2013-05-29 14:30:00,34.22,34.23,34.16,34.23,86500.0,25.645,25.6525,25.6,25.6525,86500.0
2013-05-29 14:35:00,34.22,34.23,34.19,34.22,61600.0,25.645,25.6525,25.6225,25.645,61600.0
2013-05-29 14:40:00,34.21,34.25,34.15,34.23,63400.0,25.6375,25.6674,25.5925,25.6525,63400.0
2013-05-29 14:45:00,34.23,34.27,34.15,34.16,115300.0,25.6525,25.6824,25.5925,25.6,115300.0
2013-05-29 14:50:00,34.16,34.24,34.16,34.23,59300.0,25.6,25.6599,25.6,25.6525,59300.0
2013-05-29 14:55:00,34.23,34.23,34.17,34.19,71300.0,25.6525,25.6525,25.6075,25.6225,71300.0
2013-05-29 15:00:00,34.18,34.19,34.14,34.16,75200.0,25.615,25.6225,25.585,25.6,75200.0
2013-05-29 15:05:00,34.16,34.19,34.15,34.18,75600.0,25.6,25.6225,25.5925,25.615,75600.0
2013-05-29 15:10:00,34.18,34.22,34.16,34.2,52400.0,25.615,25.645,25.6,25.63,52400.0
2013-05-29 15:15:00,34.2,34.23,34.19,34.23,43000.0,25.63,25.6525,25.6225,25.6525,43000.0
2013-05-29 15:20:00,34.23,34.23,34.18,34.2,94500.0,25.6525,25.6525,25.615,25.63,94500.0
2013-05-29 15:25:00,34.2,34.22,34.18,34.21,64700.0,25.63,25.645,25.615,25.6375,64700.0
2013-05-29 15:30:00,34.22,34.25,34.19,34.24,90800.0,25.645,25.6674,25.6225,25.6599,90800.0
2013-05-29 15:35:00,34.24,34.25,34.18,34.2,79600.0,25.6599,25.6674,25.615,25.63,79600.0
2013-05-29 15:40:00,34.2,34.2,34.16,34.18,114700.0,25.63,25.63,25.6,25.615,114700.0
2013-05-29 15:45:00,34.17,34.18,34.13,34.15,193700.0,25.6075,25.615,25.5775,25.5925,193700.0
2013-05-29 15:50:00,34.15,34.15,34.07,34.09,187000.0,25.5925,25.5925,25.5325,25.5475,187000.0
2013-05-29 15:55:00,34.09,34.09,34.04,34.05,341100.0,25.5475,25.5475,25.5101,25.5176,341100.0
2013-05-30 09:30:00,34.04,34.05,33.87,33.92,220100.0,25.5101,25.5176,25.3827,25.4201,220100.0
2013-05-30 09:35:00,33.91,34.05,33.89,34.0,112300.0,25.4126,25.5176,25.3977,25.4801,112300.0
2013-05-30 09:40:00,34.0,34.26,33.99,34.25,299400.0,25.4801,25.6749,25.4726,25.6674,299400.0
2013-05-30 09:45:00,34.25,34.5,34.25,34.47,305100.0,25.6674,25.8548,25.6674,25.8323,305100.0
2013-05-30 09:50:00,34.48,34.52,34.32,34.52,289000.0,25.8398,25.8698,25.7199,25.8698,289000.0
2013-05-30 09:55:00,34.53,34.73,34.53,34.69,407900.0,25.8773,26.0272,25.8773,25.9972,407900.0
2013-05-30 10:00:00,34.69,34.75,34.66,34.75,331800.0,25.9972,26.0422,25.9747,26.0422,331800.0
2013-05-30 10:05:00,34.74,34.82,34.74,34.78,614900.0,26.0347,26.0946,26.0347,26.0646,614900.0
2013-05-30 10:10:00,34.79,34.82,34.71,34.8,317700.0,26.0721,26.0946,26.0122,26.0796,317700.0
2013-05-30 10:15:00,34.76,34.76,34.56,34.62,302500.0,26.0496,26.0496,25.8998,25.9447,302500.0
2013-05-30 10:20:00,34.62,34.63,34.44,34.45,341400.0,25.9447,25.9522,25.8098,25.8173,341400.0
2013-05-30 10:25:00,34.44,34.56,34.44,34.51,105800.0,25.8098,25.8998,25.8098,25.8623,105800.0
2013-05-30 10:30:00,34.52,34.53,34.44,34.45,198200.0,25.8698,25.8773,25.8098,25.8173,198200.0
2013-05-30 10:35:00,34.46,34.6,34.44,34.56,190200.0,25.8248,25.9297,25.8098,25.8998,190200.0
2013-05-30 10:40:00,34.57,34.61,34.56,34.56,113200.0,25.9073,25.9372,25.8998,25.8998,113200.0
2013-05-30 10:45:00,34.57,34.61,34.54,34.59,172400.0,25.9073,25.9372,25.8848,25.9222,172400.0
2013-05-30 10:50:00,34.59,34.59,34.52,34.55,146800.0,25.9222,25.9222,25.8698,25.8923,146800.0
2013-05-30 10:55:00,34.56,34.62,34.55,34.59,162700.0,25.8998,25.9447,25.8923,25.9222,162700.0
2013-05-30 11:00:00,34.59,34.62,34.53,34.55,158400.0,25.9222,25.9447,25.8773,25.8923,158400.0
2013-05-30 11:05:00,34.54,34.55,34.5,34.52,129800.0,25.8848,25.8923,25.8548,25.8698,129800.0
2013-05-30 11:10:00,34.52,34.55,34.5,34.51,140200.0,25.8698,25.8923,25.8548,25.8623,140200.0
2013-05-30 11:15:00,34.5,34.54,34.45,34.46,98700.0,25.8548,25.8848,25.8173,25.8248,98700.0
2013-05-30 11:20:00,34.45,34.46,34.41,34.46,80600.0,25.8173,25.8248,25.7873,25.8248,80600.0
2013-05-30 11:25:00,34.45,34.45,34.4,34.41,243000.0,25.8173,25.8173,25.7799,25.7873,243000.0
2013-05-30 11:30:00,34.41,34.5,34.4,34.48,163400.0,25.7873,25.8548,25.7799,25.8398,163400.0
2013-05-30 11:35:00,34.47,34.51,34.47,34.5,95900.0,25.8323,25.8623,25.8323,25.8548,95900.0
2013-05-30 11:40:00,34.5,34.5,34.44,34.47,102500.0,25.8548,25.8548,25.8098,25.8323,102500.0
2013-05-30 11:45:00,34.48,34.53,34.48,34.52,53100.0,25.8398,25.8773,25.8398,25.8698,53100.0
2013-05-30 11:50:00,34.53,34.55,34.53,34.55,39300.0,25.8773,25.8923,25.8773,25.8923,39300.0
2013-05-30 11:55:00,34.55,34.56,34.53,34.55,71200.0,25.8923,25.8998,25.8773,25.8923,71200.0
2013-05-30 12:00:00,34.55,34.56,34.52,34.55,153200.0,25.8923,25.8998,25.8698,25.8923,153200.0
2013-05-30 12:05:00,34.55,34.56,34.52,34.53,82900.0,25.8923,25.8998,25.8698,25.8773,82900.0
2013-05-30 12:10:00,34.53,34.58,34.53,34.57,137900.0,25.8773,25.9148,25.8773,25.9073,137900.0
2013-05-30 12:15:00,34.57,34.58,34.52,34.55,71400.0,25.9073,25.9148,25.8698,25.8923,71400.0
2013-05-30 12:20:00,34.55,34.59,34.55,34.57,99200.0,25.8923,25.9222,25.8923,25.9073,99200.0
2013-05-30 12:25:00,34.57,34.6,34.55,34.59,92900.0,25.9073,25.9297,25.8923,25.9222,92900.0
2013-05-30 12:30:00,34.59,34.59,34.55,34.58,50200.0,25.9222,25.9222,25.8923,25.9148,50200.0
2013-05-30 12:35:00,34.59,34.59,34.58,34.58,27200.0,25.9222,25.9222,25.9148,25.9148,27200.0
2013-05-30 12:40:00,34.59,34.6,34.58,34.59,119700.0,25.9222,25.9297,25.9148,25.9222,119700.0
2013-05-30 12:45:00,34.59,34.6,34.58,34.59,82900.0,25.9222,25.9297,25.9148,25.9222,82900.0
2013-05-30 12:50:00,34.59,34.63,34.57,34.62,299200.0,25.9222,25.9522,25.9073,25.9447,299200.0
2013-05-30 12:55:00,34.62,34.72,34.62,34.72,162200.0,25.9447,26.0197,25.9447,26.0197,162200.0
2013-05-30 13:00:00,34.72,34.74,34.65,34.65,113400.0,26.0197,26.0347,25.9672,25.9672,113400.0
2013-05-30 13:05:00,34.65,34.7,34.65,34.66,116400.0,25.9672,26.0047,25.9672,25.9747,116400.0
2013-05-30 13:10:00,34.66,34.71,34.6,34.7,77100.0,25.9747,26.0122,25.9297,26.0047,77100.0
2013-05-30 13:15:00,34.71,34.76,34.71,34.74,134100.0,26.0122,26.0496,26.0122,26.0347,134100.0
2013-05-30 13:20:00,34.75,34.81,34.74,34.77,170000.0,26.0422,26.0871,26.0347,26.0571,170000.0
2013-05-30 13:25:00,34.77,34.83,34.76,34.82,137800.0,26.0571,26.1021,26.0496,26.0946,137800.0
2013-05-30 13:30:00,34.83,34.84,34.79,34.8,95000.0,26.1021,26.1096,26.0721,26.0796,95000.0
2013-05-30 13:35:00,34.79,34.82,34.76,34.82,78600.0,26.0721,26.0946,26.0496,26.0946,78600.0
2013-05-30 13:40:00,34.82,34.83,34.79,34.8,133900.0,26.0946,26.1021,26.0721,26.0796,133900.0
2013-05-30 13:45:00,34.8,34.83,34.77,34.83,94500.0,26.0796,26.1021,26.0571,26.1021,94500.0
2013-05-30 13:50:00,34.83,34.85,34.82,34.85,86700.0,26.1021,26.1171,26.0946,26.1171,86700.0
2013-05-30 13:55:00,34.85,34.88,34.84,34.87,185700.0,26.1171,26.1396,26.1096,26.1321,185700.0
2013-05-30 14:00:00,34.86,34.91,34.85,34.86,246000.0,26.1246,26.1621,26.1171,26.1246,246000.0
2013-05-30 14:05:00,34.85,34.87,34.81,34.85,194100.0,26.1171,26.1321,26.0871,26.1171,194100.0
2013-05-30 14:10:00,34.86,34.86,34.76,34.76,218500.0,26.1246,26.1246,26.0496,26.0496,218500.0
2013-05-30 14:15:00,34.76,34.79,34.73,34.74,120500.0,26.0496,26.0721,26.0272,26.0347,120500.0
2013-05-30 14:20:00,34.75,34.75,34.69,34.72,131800.0,26.0422,26.0422,25.9972,26.0197,131800.0
2013-05-30 14:25:00,34.71,34.73,34.69,34.69,89500.0,26.0122,26.0272,25.9972,25.9972,89500.0
2013-05-30 14:30:00,34.69,34.71,34.68,34.71,84200.0,25.9972,26.0122,25.9897,26.0122,84200.0
2013-05-30 14:35:00,34.7,34.72,34.64,34.64,110000.0,26.0047,26.0197,25.9597,25.9597,110000.0
2013-05-30 14:40:00,34.65,34.66,34.63,34.64,102900.0,25.9672,25.9747,25.9522,25.9597,102900.0
2013-05-30 14:45:00,34.65,34.67,34.64,34.64,136200.0,25.9672,25.9822,25.9597,25.9597,136200.0
2013-05-30 14:50:00,34.65,34.71,34.64,34.7,124300.0,25.9672,26.0122,25.9597,26.0047,124300.0
2013-05-30 14:55:00,34.7,34.7,34.65,34.65,93000.0,26.0047,26.0047,25.9672,25.9672,93000.0
2013-05-30 15:00:00,34.66,34.69,34.65,34.65,112000.0,25.9747,25.9972,25.9672,25.9672,112000.0
2013-05-30 15:05:00,34.65,34.67,34.64,34.67,92600.0,25.9672,25.9822,25.9597,25.9822,92600.0
2013-05-30 15:10:00,34.66,34.75,34.66,34.7,235700.0,25.9747,26.0422,25.9747,26.0047,235700.0
2013-05-30 15:15:00,34.7,34.72,34.67,34.7,185700.0,26.0047,26.0197,25.9822,26.0047,185700.0
2013-05-30 15:20:00,34.7,34.76,34.7,34.72,192800.0,26.0047,26.0496,26.0047,26.0197,192800.0
2013-05-30 15:25:00,34.72,34.75,34.71,34.74,131000.0,26.0197,26.0422,26.0122,26.0347,131000.0
2013-05-30 15:30:00,34.74,34.74,34.68,34.7,210500.0,26.0347,26.0347,25.9897,26.0047,210500.0
2013-05-30 15:35:00,34.7,34.73,34.7,34.73,779000.0,26.0047,26.0272,26.0047,26.0272,779000.0
2013-05-30 15:40:00,34.71,34.78,34.7,34.78,315200.0,26.0122,26.0646,26.0047,26.0646,315200.0
2013-05-30 15:45:00,34.78,34.81,34.77,34.8,556200.0,26.0646,26.0871,26.0571,26.0796,556200.0
2013-05-30 15:50:00,34.79,34.81,34.67,34.69,458400.0,26.0721,26.0871,25.9822,25.9972,458400.0
2013-05-30 15:55:00,34.69,34.71,34.65,34.66,240400.0,25.9972,26.0122,25.9672,25.9747,240400.0
2013-05-31 09:30:00,34.53,34.59,34.39,34.4,158500.0,25.8773,25.9222,25.7724,25.7799,158500.0
2013-05-31 09:35:00,34.39,34.57,34.35,34.52,169700.0,25.7724,25.9073,25.7424,25.8698,169700.0
2013-05-31 09:40:00,34.52,34.61,34.45,34.57,161000.0,25.8698,25.9372,25.8173,25.9073,161000.0
2013-05-31 09:45:00,34.58,34.69,34.55,34.66,210600.0,25.9148,25.9972,25.8923,25.9747,210600.0
2013-05-31 09:50:00,34.66,34.76,34.66,34.73,204900.0,25.9747,26.0496,25.9747,26.0272,204900.0
2013-05-31 09:55:00,34.7,34.78,34.64,34.64,211700.0,26.0047,26.0646,25.9597,25.9597,211700.0
2013-05-31 10:00:00,34.65,34.71,34.59,34.59,183500.0,25.9672,26.0122,25.9222,25.9222,183500.0
2013-05-31 10:05:00,34.6,34.61,34.48,34.5,211100.0,25.9297,25.9372,25.8398,25.8548,211100.0
2013-05-31 10:10:00,34.5,34.5,34.4,34.48,161500.0,25.8548,25.8548,25.7799,25.8398,161500.0
2013-05-31 10:15:00,34.48,34.58,34.46,34.54,96500.0,25.8398,25.9148,25.8248,25.8848,96500.0
2013-05-31 10:20:00,34.55,34.6,34.54,34.59,65300.0,25.8923,25.9297,25.8848,25.9222,65300.0
2013-05-31 10:25:00,34.59,34.61,34.57,34.59,99900.0,25.9222,25.9372,25.9073,25.9222,99900.0
2013-05-31 10:30:00,34.6,34.62,34.58,34.6,133900.0,25.9297,25.9447,25.9148,25.9297,133900.0
2013-05-31 10:35:00,34.6,34.63,34.54,34.54,94100.0,25.9297,25.9522,25.8848,25.8848,94100.0
2013-05-31 10:40:00,34.54,34.55,34.47,34.49,62700.0,25.8848,25.8923,25.8323,25.8473,62700.0
2013-05-31 10:45:00,34.49,34.52,34.48,34.52,88900.0,25.8473,25.8698,25.8398,25.8698,88900.0
2013-05-31 10:50:00,34.52,34.55,34.5,34.51,108300.0,25.8698,25.8923,25.8548,25.8623,108300.0
2013-05-31 10:55:00,34.51,34.53,34.47,34.52,79300.0,25.8623,25.8773,25.8323,25.8698,79300.0
2013-05-31 11:00:00,34.52,34.59,34.51,34.59,75500.0,25.8698,25.9222,25.8623,25.9222,75500.0
2013-05-31 11:05:00,34.6,34.68,34.6,34.67,102100.0,25.9297,25.9897,25.9297,25.9822,102100.0
2013-05-31 11:10:00,34.67,34.7,34.67,34.67,105000.0,25.9822,26.0047,25.9822,25.9822,105000.0
2013-05-31 11:15:00,34.67,34.67,34.6,34.6,87000.0,25.9822,25.9822,25.9297,25.9297,87000.0
2013-05-31 11:20:00,34.6,34.67,34.6,34.66,107800.0,25.9297,25.9822,25.9297,25.9747,107800.0
2013-05-31 11:25:00,34.66,34.69,34.64,34.66,87400.0,25.9747,25.9972,25.9597,25.9747,87400.0
2013-05-31 11:30:00,34.66,34.68,34.62,34.63,31500.0,25.9747,25.9897,25.9447,25.9522,31500.0
2013-05-31 11:35:00,34.62,34.64,34.56,34.56,102200.0,25.9447,25.9597,25.8998,25.8998,102200.0
2013-05-31 11:40:00,34.56,34.57,34.52,34.55,32700.0,25.8998,25.9073,25.8698,25.8923,32700.0
2013-05-31 11:45:00,34.55,34.58,34.51,34.51,39400.0,25.8923,25.9148,25.8623,25.8623,39400.0
2013-05-31 11:50:00,34.5,34.53,34.48,34.51,44700.0,25.8548,25.8773,25.8398,25.8623,44700.0
2013-05-31 11:55:00,34.5,34.55,34.46,34.53,86100.0,25.8548,25.8923,25.8248,25.8773,86100.0
2013-05-31 12:00:00,34.52,34.52,34.38,34.4,101100.0,25.8698,25.8698,25.7649,25.7799,101100.0
2013-05-31 12:05:00,34.4,34.41,34.34,34.35,79900.0,25.7799,25.7873,25.7349,25.7424,79900.0
2013-05-31 12:10:00,34.34,34.35,34.31,34.32,68500.0,25.7349,25.7424,25.7124,25.7199,68500.0
2013-05-31 12:15:00,34.32,34.36,34.32,34.36,99000.0,25.7199,25.7499,25.7199,25.7499,99000.0
2013-05-31 12:20:00,34.36,34.36,34.32,34.33,28500.0,25.7499,25.7499,25.7199,25.7274,28500.0
2013-05-31 12:25:00,34.34,34.34,34.3,34.32,71200.0,25.7349,25.7349,25.7049,25.7199,71200.0
2013-05-31 12:30:00,34.32,34.32,34.28,34.29,55600.0,25.7199,25.7199,25.6899,25.6974,55600.0
2013-05-31 12:35:00,34.3,34.36,34.29,34.36,43200.0,25.7049,25.7499,25.6974,25.7499,43200.0
2013-05-31 12:40:00,34.36,34.39,34.33,34.37,43900.0,25.7499,25.7724,25.7274,25.7574,43900.0
2013-05-31 12:45:00,34.37,34.41,34.37,34.41,27700.0,25.7574,25.7873,25.7574,25.7873,27700.0
2013-05-31 12:50:00,34.41,34.41,34.36,34.36,30900.0,25.7873,25.7873,25.7499,25.7499,30900.0
2013-05-31 12:55:00,34.36,34.37,34.33,34.33,47000.0,25.7499,25.7574,25.7274,25.7274,47000.0
2013-05-31 13:00:00,34.33,34.37,34.33,34.37,20200.0,25.7274,25.7574,25.7274,25.7574,20200.0
2013-05-31 13:05:00,34.37,34.39,34.36,34.38,15200.0,25.7574,25.7724,25.7499,25.7649,15200.0
2013-05-31 13:10:00,34.38,34.39,34.36,34.36,28800.0,25.7649,25.7724,25.7499,25.7499,28800.0
2013-05-31 13:15:00,34.36,34.37,34.34,34.37,39700.0,25.7499,25.7574,25.7349,25.7574,39700.0
2013-05-31 13:20:00,34.37,34.37,34.32,34.32,40600.0,25.7574,25.7574,25.7199,25.7199,40600.0
2013-05-31 13:25:00,34.33,34.37,34.32,34.37,23000.0,25.7274,25.7574,25.7199,25.7574,23000.0
2013-05-31 13:30:00,34.37,34.37,34.34,34.35,33200.0,25.7574,25.7574,25.7349,25.7424,33200.0
2013-05-31 13:35:00,34.35,34.36,34.32,34.32,42000.0,25.7424,25.7499,25.7199,25.7199,42000.0
2013-05-31 13:40:00,34.32,34.32,34.3,34.31,22400.0,25.7199,25.7199,25.7049,25.7124,22400.0
2013-05-31 13:45:00,34.32,34.34,34.31,34.33,45200.0,25.7199,25.7349,25.7124,25.7274,45200.0
2013-05-31 13:50:00,34.33,34.34,34.33,34.34,16600.0,25.7274,25.7349,25.7274,25.7349,16600.0
2013-05-31 13:55:00,34.33,34.37,34.31,34.36,110800.0,25.7274,25.7574,25.7124,25.7499,110800.0
2013-05-31 14:00:00,34.36,34.36,34.31,34.33,64600.0,25.7499,25.7499,25.7124,25.7274,64600.0
2013-05-31 14:05:00,34.33,34.33,34.31,34.33,26300.0,25.7274,25.7274,25.7124,25.7274,26300.0
2013-05-31 14:10:00,34.33,34.34,34.26,34.26,118200.0,25.7274,25.7349,25.6749,25.6749,118200.0
2013-05-31 14:15:00,34.25,34.27,34.23,34.23,53800.0,25.6674,25.6824,25.6525,25.6525,53800.0
2013-05-31 14:20:00,34.23,34.23,34.21,34.22,32800.0,25.6525,25.6525,25.6375,25.645,32800.0
2013-05-31 14:25:00,34.22,34.23,34.19,34.2,77600.0,25.645,25.6525,25.6225,25.63,77600.0
2013-05-31 14:30:00,34.2,34.22,34.17,34.21,92500.0,25.63,25.645,25.6075,25.6375,92500.0
2013-05-31 14:35:00,34.21,34.22,34.17,34.18,76300.0,25.6375,25.645,25.6075,25.615,76300.0
2013-05-31 14:40:00,34.19,34.19,34.12,34.13,64100.0,25.6225,25.6225,25.57,25.5775,64100.0
2013-05-31 14:45:00,34.13,34.13,34.06,34.07,104200.0,25.5775,25.5775,25.5251,25.5325,104200.0
2013-05-31 14:50:00,34.08,34.13,34.07,34.08,81800.0,25.54,25.5775,25.5325,25.54,81800.0
2013-05-31 14:55:00,34.09,34.14,34.09,34.12,63600.0,25.5475,25.585,25.5475,25.57,63600.0
2013-05-31 15:00:00,34.12,34.17,34.08,34.13,75800.0,25.57,25.6075,25.54,25.5775,75800.0
2013-05-31 15:05:00,34.14,34.2,34.09,34.2,154500.0,25.585,25.63,25.5475,25.63,154500.0
2013-05-31 15:10:00,34.2,34.23,34.19,34.21,137900.0,25.63,25.6525,25.6225,25.6375,137900.0
2013-05-31 15:15:00,34.21,34.23,34.21,34.21,74700.0,25.6375,25.6525,25.6375,25.6375,74700.0
2013-05-31 15:20:00,34.21,34.28,34.21,34.23,125100.0,25.6375,25.6899,25.6375,25.6525,125100.0
2013-05-31 15:25:00,34.23,34.25,34.18,34.18,97700.0,25.6525,25.6674,25.615,25.615,97700.0
2013-05-31 15:30:00,34.18,34.19,34.09,34.14,161100.0,25.615,25.6225,25.5475,25.585,161100.0
2013-05-31 15:35:00,34.14,34.16,34.11,34.12,373900.0,25.585,25.6,25.5625,25.57,373900.0
2013-05-31 15:40:00,34.12,34.18,34.12,34.15,231100.0,25.57,25.615,25.57,25.5925,231100.0
2013-05-31 15:45:00,34.14,34.15,34.08,34.13,312800.0,25.585,25.5925,25.54,25.5775,312800.0
2013-05-31 15:50:00,34.13,34.14,34.0,34.01,368900.0,25.5775,25.585,25.4801,25.4876,368900.0
2013-05-31 15:55:00,34.01,34.01,33.89,33.89,725400.0,25.4876,25.4876,25.3977,25.3977,725400.0
2013-06-03 09:30:00,34.64,34.69,34.42,34.61,593000.0,25.9597,25.9972,25.7948,25.9372,593000.0
2013-06-03 09:35:00,34.62,34.62,34.5,34.52,357800.0,25.9447,25.9447,25.8548,25.8698,357800.0
2013-06-03 09:40:00,34.51,34.59,34.42,34.51,321900.0,25.8623,25.9222,25.7948,25.8623,321900.0
2013-06-03 09:45:00,34.51,34.56,34.49,34.53,207200.0,25.8623,25.8998,25.8473,25.8773,207200.0
2013-06-03 09:50:00,34.53,34.6,34.49,34.52,258200.0,25.8773,25.9297,25.8473,25.8698,258200.0
2013-06-03 09:55:00,34.51,34.54,34.46,34.47,237900.0,25.8623,25.8848,25.8248,25.8323,237900.0
2013-06-03 10:00:00,34.48,34.48,33.84,34.36,1376600.0,25.8398,25.8398,25.3602,25.7499,1376600.0
2013-06-03 10:05:00,34.36,34.57,34.28,34.49,635500.0,25.7499,25.9073,25.6899,25.8473,635500.0
2013-06-03 10:10:00,34.5,34.62,34.42,34.44,239100.0,25.8548,25.9447,25.7948,25.8098,239100.0
2013-06-03 10:15:00,34.45,34.45,34.37,34.37,204100.0,25.8173,25.8173,25.7574,25.7574,204100.0
2013-06-03 10:20:00,34.38,34.51,34.38,34.46,249100.0,25.7649,25.8623,25.7649,25.8248,249100.0
2013-06-03 10:25:00,34.45,34.57,34.4,34.55,261500.0,25.8173,25.9073,25.7799,25.8923,261500.0
2013-06-03 10:30:00,34.55,34.59,34.35,34.38,550500.0,25.8923,25.9222,25.7424,25.7649,550500.0
2013-06-03 10:35:00,34.39,34.41,34.34,34.38,239000.0,25.7724,25.7873,25.7349,25.7649,239000.0
2013-06-03 10:40:00,34.37,34.41,34.32,34.39,404900.0,25.7574,25.7873,25.7199,25.7724,404900.0
2013-06-03 10:45:00,34.39,34.4,34.14,34.15,275500.0,25.7724,25.7799,25.585,25.5925,275500.0
2013-06-03 10:50:00,34.15,34.16,34.08,34.15,174800.0,25.5925,25.6,25.54,25.5925,174800.0
2013-06-03 10:55:00,34.14,34.14,33.92,33.92,207300.0,25.585,25.585,25.4201,25.4201,207300.0
2013-06-03 11:00:00,33.93,33.97,33.85,33.87,264100.0,25.4276,25.4576,25.3677,25.3827,264100.0
2013-06-03 11:05:00,33.87,34.04,33.86,34.03,171300.0,25.3827,25.5101,25.3752,25.5026,171300.0
2013-06-03 11:10:00,34.03,34.03,33.76,33.82,375000.0,25.5026,25.5026,25.3002,25.3452,375000.0
2013-06-03 11:15:00,33.8,33.86,33.69,33.7,167500.0,25.3302,25.3752,25.2478,25.2553,167500.0
2013-06-03 11:20:00,33.7,33.75,33.38,33.49,464200.0,25.2553,25.2927,25.0155,25.0979,464200.0
2013-06-03 11:25:00,33.49,33.6,33.49,33.52,180900.0,25.0979,25.1803,25.0979,25.1204,180900.0
2013-06-03 11:30:00,33.51,33.55,33.49,33.5,229200.0,25.1129,25.1429,25.0979,25.1054,229200.0
2013-06-03 11:35:00,33.5,33.56,33.48,33.56,235200.0,25.1054,25.1503,25.0904,25.1503,235200.0
2013-06-03 11:40:00,33.55,33.77,33.53,33.72,268100.0,25.1429,25.3077,25.1279,25.2703,268100.0
2013-06-03 11:45:00,33.71,33.97,33.7,33.88,295800.0,25.2628,25.4576,25.2553,25.3902,295800.0
2013-06-03 11:50:00,33.88,33.88,33.8,33.83,74300.0,25.3902,25.3902,25.3302,25.3527,74300.0
2013-06-03 11:55:00,33.83,33.84,33.68,33.81,134100.0,25.3527,25.3602,25.2403,25.3377,134100.0
2013-06-03 12:00:00,33.81,33.83,33.76,33.77,95300.0,25.3377,25.3527,25.3002,25.3077,95300.0
2013-06-03 12:05:00,33.77,33.9,33.73,33.9,66700.0,25.3077,25.4051,25.2777,25.4051,66700.0
2013-06-03 12:10:00,33.9,33.97,33.85,33.93,268200.0,25.4051,25.4576,25.3677,25.4276,268200.0
2013-06-03 12:15:00,33.93,33.93,33.85,33.86,61600.0,25.4276,25.4276,25.3677,25.3752,61600.0
2013-06-03 12:20:00,33.86,33.92,33.85,33.86,128800.0,25.3752,25.4201,25.3677,25.3752,128800.0
2013-06-03 12:25:00,33.86,33.9,33.84,33.86,113900.0,25.3752,25.4051,25.3602,25.3752,113900.0
2013-06-03 12:30:00,33.86,33.87,33.74,33.79,106500.0,25.3752,25.3827,25.2852,25.3227,106500.0
2013-06-03 12:35:00,33.79,33.87,33.78,33.78,55700.0,25.3227,25.3827,25.3152,25.3152,55700.0
2013-06-03 12:40:00,33.77,33.87,33.77,33.86,58700.0,25.3077,25.3827,25.3077,25.3752,58700.0
2013-06-03 12:45:00,33.85,33.95,33.85,33.94,91400.0,25.3677,25.4426,25.3677,25.4351,91400.0
2013-06-03 12:50:00,33.93,34.1,33.92,34.08,149400.0,25.4276,25.555,25.4201,25.54,149400.0
2013-06-03 12:55:00,34.08,34.1,34.0,34.03,121200.0,25.54,25.555,25.4801,25.5026,121200.0
2013-06-03 13:00:00,34.03,34.07,34.0,34.04,71600.0,25.5026,25.5325,25.4801,25.5101,71600.0
2013-06-03 13:05:00,34.04,34.1,34.02,34.09,41700.0,25.5101,25.555,25.4951,25.5475,41700.0
2013-06-03 13:10:00,34.08,34.08,34.01,34.01,46400.0,25.54,25.54,25.4876,25.4876,46400.0
2013-06-03 13:15:00,34.02,34.04,33.98,34.01,69600.0,25.4951,25.5101,25.4651,25.4876,69600.0
2013-06-03 13:20:00,34.02,34.15,34.01,34.14,214300.0,25.4951,25.5925,25.4876,25.585,214300.0
2013-06-03 13:25:00,34.14,34.14,34.01,34.01,149100.0,25.585,25.585,25.4876,25.4876,149100.0
2013-06-03 13:30:00,34.01,34.01,33.92,33.95,113700.0,25.4876,25.4876,25.4201,25.4426,113700.0
2013-06-03 13:35:00,33.94,33.96,33.91,33.95,106500.0,25.4351,25.4501,25.4126,25.4426,106500.0
2013-06-03 13:40:00,33.96,33.96,33.85,33.86,297400.0,25.4501,25.4501,25.3677,25.3752,297400.0
2013-06-03 13:45:00,33.86,34.05,33.86,34.05,79500.0,25.3752,25.5176,25.3752,25.5176,79500.0
2013-06-03 13:50:00,34.05,34.09,34.05,34.07,73100.0,25.5176,25.5475,25.5176,25.5325,73100.0
2013-06-03 13:55:00,34.06,34.09,34.02,34.05,70100.0,25.5251,25.5475,25.4951,25.5176,70100.0
2013-06-03 14:00:00,34.05,34.14,34.01,34.1,64100.0,25.5176,25.585,25.4876,25.555,64100.0
2013-06-03 14:05:00,34.1,34.21,34.1,34.11,140900.0,25.555,25.6375,25.555,25.5625,140900.0
2013-06-03 14:10:00,34.11,34.11,33.97,34.02,143400.0,25.5625,25.5625,25.4576,25.4951,143400.0
2013-06-03 14:15:00,34.01,34.08,33.98,34.07,53900.0,25.4876,25.54,25.4651,25.5325,53900.0
2013-06-03 14:20:00,34.06,34.13,34.05,34.09,60400.0,25.5251,25.5775,25.5176,25.5475,60400.0
2013-06-03 14:25:00,34.09,34.11,34.05,34.09,55300.0,25.5475,25.5625,25.5176,25.5475,55300.0
2013-06-03 14:30:00,34.08,34.11,34.02,34.03,59800.0,25.54,25.5625,25.4951,25.5026,59800.0
2013-06-03 14:35:00,34.03,34.09,34.0,34.09,55000.0,25.5026,25.5475,25.4801,25.5475,55000.0
2013-06-03 14:40:00,34.09,34.2,34.08,34.17,70300.0,25.5475,25.63,25.54,25.6075,70300.0
2013-06-03 14:45:00,34.16,34.2,34.16,34.18,65900.0,25.6,25.63,25.6,25.615,65900.0
2013-06-03 14:50:00,34.19,34.21,34.12,34.13,149100.0,25.6225,25.6375,25.57,25.5775,149100.0
2013-06-03 14:55:00,34.12,34.2,34.09,34.12,123100.0,25.57,25.63,25.5475,25.57,123100.0
2013-06-03 15:00:00,34.13,34.22,34.13,34.18,139200.0,25.5775,25.645,25.5775,25.615,139200.0
2013-06-03 15:05:00,34.19,34.21,34.14,34.16,181600.0,25.6225,25.6375,25.585,25.6,181600.0
2013-06-03 15:10:00,34.15,34.2,34.13,34.2,83800.0,25.5925,25.63,25.5775,25.63,83800.0
2013-06-03 15:15:00,34.2,34.2,34.15,34.15,132200.0,25.63,25.63,25.5925,25.5925,132200.0
2013-06-03 15:20:00,34.16,34.22,34.16,34.16,218100.0,25.6,25.645,25.6,25.6,218100.0
2013-06-03 15:25:00,34.16,34.2,34.15,34.2,122000.0,25.6,25.63,25.5925,25.63,122000.0
2013-06-03 15:30:00,34.2,34.2,34.15,34.16,304100.0,25.63,25.63,25.5925,25.6,304100.0
2013-06-03 15:35:00,34.17,34.19,34.11,34.17,157400.0,25.6075,25.6225,25.5625,25.6075,157400.0
2013-06-03 15:40:00,34.17,34.31,34.13,34.31,192000.0,25.6075,25.7124,25.5775,25.7124,192000.0
2013-06-03 15:45:00,34.31,34.37,34.3,34.35,265600.0,25.7124,25.7574,25.7049,25.7424,265600.0
2013-06-03 15:50:00,34.35,34.4,34.33,34.35,361600.0,25.7424,25.7799,25.7274,25.7424,361600.0
2013-06-03 15:55:00,34.36,34.42,34.34,34.41,628100.0,25.7499,25.7948,25.7349,25.7873,628100.0
2013-06-04 09:30:00,35.41,35.49,34.87,34.93,2452600.0,26.5368,26.5967,26.1321,26.177,2452600.0
2013-06-04 09:35:00,34.94,35.12,34.94,35.01,1028200.0,26.1845,26.3194,26.1845,26.237,1028200.0
2013-06-04 09:40:00,35.01,35.13,35.01,35.09,717000.0,26.237,26.3269,26.237,26.297,717000.0
2013-06-04 09:45:00,35.08,35.19,35.08,35.17,760800.0,26.2895,26.3719,26.2895,26.3569,760800.0
2013-06-04 09:50:00,35.17,35.18,35.0,35.08,839500.0,26.3569,26.3644,26.2295,26.2895,839500.0
2013-06-04 09:55:00,35.09,35.1,34.91,35.0,715800.0,26.297,26.3044,26.1621,26.2295,715800.0
2013-06-04 10:00:00,35.01,35.05,34.99,35.05,362900.0,26.237,26.267,26.222,26.267,362900.0
2013-06-04 10:05:00,35.03,35.04,34.76,34.83,567500.0,26.252,26.2595,26.0496,26.1021,567500.0
2013-06-04 10:10:00,34.82,35.05,34.82,35.02,436100.0,26.0946,26.267,26.0946,26.2445,436100.0
2013-06-04 10:15:00,35.02,35.03,34.89,35.01,203300.0,26.2445,26.252,26.1471,26.237,203300.0
2013-06-04 10:20:00,35.01,35.04,34.96,35.04,205000.0,26.237,26.2595,26.1995,26.2595,205000.0
2013-06-04 10:25:00,35.04,35.07,34.98,35.06,329100.0,26.2595,26.282,26.2145,26.2745,329100.0
2013-06-04 10:30:00,35.05,35.08,34.97,35.04,303100.0,26.267,26.2895,26.207,26.2595,303100.0
2013-06-04 10:35:00,35.04,35.09,35.01,35.06,323000.0,26.2595,26.297,26.237,26.2745,323000.0
2013-06-04 10:40:00,35.07,35.17,35.07,35.13,474500.0,26.282,26.3569,26.282,26.3269,474500.0
2013-06-04 10:45:00,35.13,35.18,35.09,35.1,478400.0,26.3269,26.3644,26.297,26.3044,478400.0
2013-06-04 10:50:00,35.1,35.12,34.99,35.01,578500.0,26.3044,26.3194,26.222,26.237,578500.0
2013-06-04 10:55:00,35.01,35.04,34.98,35.01,319400.0,26.237,26.2595,26.2145,26.237,319400.0
2013-06-04 11:00:00,35.01,35.01,34.92,35.0,284200.0,26.237,26.237,26.1696,26.2295,284200.0
2013-06-04 11:05:00,35.0,35.04,34.98,35.0,304600.0,26.2295,26.2595,26.2145,26.2295,304600.0
2013-06-04 11:10:00,35.01,35.02,34.98,34.98,138200.0,26.237,26.2445,26.2145,26.2145,138200.0
2013-06-04 11:15:00,34.98,35.12,34.98,35.1,291100.0,26.2145,26.3194,26.2145,26.3044,291100.0
2013-06-04 11:20:00,35.1,35.15,35.09,35.13,433600.0,26.3044,26.3419,26.297,26.3269,433600.0
2013-06-04 11:25:00,35.14,35.2,35.1,35.1,349600.0,26.3344,26.3794,26.3044,26.3044,349600.0
2013-06-04 11:30:00,35.11,35.11,35.08,35.08,167100.0,26.3119,26.3119,26.2895,26.2895,167100.0
2013-06-04 11:35:00,35.09,35.09,35.02,35.05,616400.0,26.297,26.297,26.2445,26.267,616400.0
2013-06-04 11:40:00,35.05,35.09,35.02,35.08,337600.0,26.267,26.297,26.2445,26.2895,337600.0
2013-06-04 11:45:00,35.09,35.09,35.04,35.08,202700.0,26.297,26.297,26.2595,26.2895,202700.0
2013-06-04 11:50:00,35.08,35.1,35.05,35.09,176600.0,26.2895,26.3044,26.267,26.297,176600.0
2013-06-04 11:55:00,35.1,35.2,35.1,35.18,435000.0,26.3044,26.3794,26.3044,26.3644,435000.0
2013-06-04 12:00:00,35.18,35.2,35.13,35.15,354500.0,26.3644,26.3794,26.3269,26.3419,354500.0
2013-06-04 12:05:00,35.15,35.19,35.15,35.16,176000.0,26.3419,26.3719,26.3419,26.3494,176000.0
2013-06-04 12:10:00,35.16,35.18,35.15,35.17,231300.0,26.3494,26.3644,26.3419,26.3569,231300.0
2013-06-04 12:15:00,35.18,35.21,35.17,35.21,288800.0,26.3644,26.3869,26.3569,26.3869,288800.0
2013-06-04 12:20:00,35.2,35.26,35.2,35.24,361100.0,26.3794,26.4244,26.3794,26.4094,361100.0
2013-06-04 12:25:00,35.25,35.26,35.16,35.16,653600.0,26.4169,26.4244,26.3494,26.3494,653600.0
2013-06-04 12:30:00,35.16,35.19,35.16,35.18,173700.0,26.3494,26.3719,26.3494,26.3644,173700.0
2013-06-04 12:35:00,35.18,35.19,35.12,35.16,195400.0,26.3644,26.3719,26.3194,26.3494,195400.0
2013-06-04 12:40:00,35.16,35.25,35.15,35.23,189500.0,26.3494,26.4169,26.3419,26.4019,189500.0
2013-06-04 12:45:00,35.23,35.24,35.17,35.17,183100.0,26.4019,26.4094,26.3569,26.3569,183100.0
2013-06-04 12:50:00,35.17,35.18,35.1,35.12,226800.0,26.3569,26.3644,26.3044,26.3194,226800.0
2013-06-04 12:55:00,35.12,35.18,35.12,35.18,124600.0,26.3194,26.3644,26.3194,26.3644,124600.0
2013-06-04 13:00:00,35.17,35.18,35.12,35.13,97900.0,26.3569,26.3644,26.3194,26.3269,97900.0
2013-06-04 13:05:00,35.13,35.16,35.11,35.12,190700.0,26.3269,26.3494,26.3119,26.3194,190700.0
2013-06-04 13:10:00,35.13,35.18,35.12,35.17,129500.0,26.3269,26.3644,26.3194,26.3569,129500.0
2013-06-04 13:15:00,35.18,35.2,35.17,35.18,89300.0,26.3644,26.3794,26.3569,26.3644,89300.0
2013-06-04 13:20:00,35.19,35.19,35.13,35.14,112300.0,26.3719,26.3719,26.3269,26.3344,112300.0
2013-06-04 13:25:00,35.14,35.15,34.87,34.89,447500.0,26.3344,26.3419,26.1321,26.1471,447500.0
2013-06-04 13:30:00,34.89,35.02,34.81,34.98,467000.0,26.1471,26.2445,26.0871,26.2145,467000.0
2013-06-04 13:35:00,34.99,34.99,34.92,34.96,237000.0,26.222,26.222,26.1696,26.1995,237000.0
2013-06-04 13:40:00,34.97,34.98,34.89,34.93,196700.0,26.207,26.2145,26.1471,26.177,196700.0
2013-06-04 13:45:00,34.93,34.94,34.78,34.78,304500.0,26.177,26.1845,26.0646,26.0646,304500.0
2013-06-04 13:50:00,34.78,34.85,34.76,34.81,433400.0,26.0646,26.1171,26.0496,26.0871,433400.0
2013-06-04 13:55:00,34.82,34.87,34.75,34.78,330600.0,26.0946,26.1321,26.0422,26.0646,330600.0
2013-06-04 14:00:00,34.79,34.85,34.77,34.81,257300.0,26.0721,26.1171,26.0571,26.0871,257300.0
2013-06-04 14:05:00,34.8,34.82,34.77,34.77,251500.0,26.0796,26.0946,26.0571,26.0571,251500.0
2013-06-04 14:10:00,34.77,34.94,34.76,34.93,309700.0,26.0571,26.1845,26.0496,26.177,309700.0
2013-06-04 14:15:00,34.93,34.98,34.79,34.91,308700.0,26.177,26.2145,26.0721,26.1621,308700.0
2013-06-04 14:20:00,34.91,35.0,34.85,34.91,219100.0,26.1621,26.2295,26.1171,26.1621,219100.0
2013-06-04 14:25:00,34.9,34.99,34.89,34.94,152000.0,26.1546,26.222,26.1471,26.1845,152000.0
2013-06-04 14:30:00,34.95,35.09,34.95,34.99,312300.0,26.192,26.297,26.192,26.222,312300.0
2013-06-04 14:35:00,35.0,35.0,34.87,34.91,396300.0,26.2295,26.2295,26.1321,26.1621,396300.0
2013-06-04 14:40:00,34.91,34.94,34.85,34.85,435000.0,26.1621,26.1845,26.1171,26.1171,435000.0
2013-06-04 14:45:00,34.85,34.87,34.79,34.86,270100.0,26.1171,26.1321,26.0721,26.1246,270100.0
2013-06-04 14:50:00,34.85,34.9,34.85,34.9,150300.0,26.1171,26.1546,26.1171,26.1546,150300.0
2013-06-04 14:55:00,34.9,34.91,34.8,34.85,151800.0,26.1546,26.1621,26.0796,26.1171,151800.0
2013-06-04 15:00:00,34.85,34.9,34.83,34.89,116500.0,26.1171,26.1546,26.1021,26.1471,116500.0
2013-06-04 15:05:00,34.89,34.95,34.86,34.89,197000.0,26.1471,26.192,26.1246,26.1471,197000.0
2013-06-04 15:10:00,34.89,34.9,34.82,34.83,196500.0,26.1471,26.1546,26.0946,26.1021,196500.0
2013-06-04 15:15:00,34.83,34.84,34.75,34.79,252400.0,26.1021,26.1096,26.0422,26.0721,252400.0
2013-06-04 15:20:00,34.78,34.84,34.76,34.82,146900.0,26.0646,26.1096,26.0496,26.0946,146900.0
2013-06-04 15:25:00,34.82,34.86,34.8,34.83,174700.0,26.0946,26.1246,26.0796,26.1021,174700.0
2013-06-04 15:30:00,34.82,34.92,34.82,34.9,223800.0,26.0946,26.1696,26.0946,26.1546,223800.0
2013-06-04 15:35:00,34.9,34.92,34.9,34.91,158700.0,26.1546,26.1696,26.1546,26.1621,158700.0
2013-06-04 15:40:00,34.91,34.96,34.9,34.93,323300.0,26.1621,26.1995,26.1546,26.177,323300.0
2013-06-04 15:45:00,34.93,34.95,34.92,34.93,232600.0,26.177,26.192,26.1696,26.177,232600.0
2013-06-04 15:50:00,34.93,34.94,34.85,34.88,412800.0,26.177,26.1845,26.1171,26.1396,412800.0
2013-06-04 15:55:00,34.89,34.97,34.89,34.97,623200.0,26.1471,26.207,26.1471,26.207,623200.0
2013-06-05 09:30:00,35.0,35.07,34.85,35.01,1043400.0,26.2295,26.282,26.1171,26.237,1043400.0
2013-06-05 09:35:00,35.02,35.03,34.84,34.85,402300.0,26.2445,26.252,26.1096,26.1171,402300.0
2013-06-05 09:40:00,34.84,34.85,34.64,34.82,695900.0,26.1096,26.1171,25.9597,26.0946,695900.0
2013-06-05 09:45:00,34.82,34.98,34.8,34.87,543600.0,26.0946,26.2145,26.0796,26.1321,543600.0
2013-06-05 09:50:00,34.87,34.97,34.86,34.92,448900.0,26.1321,26.207,26.1246,26.1696,448900.0
2013-06-05 09:55:00,34.92,35.06,34.92,34.98,362400.0,26.1696,26.2745,26.1696,26.2145,362400.0
2013-06-05 10:00:00,34.98,35.01,34.91,34.92,366100.0,26.2145,26.237,26.1621,26.1696,366100.0
2013-06-05 10:05:00,34.91,34.92,34.72,34.78,545900.0,26.1621,26.1696,26.0197,26.0646,545900.0
2013-06-05 10:10:00,34.78,34.82,34.72,34.77,342900.0,26.0646,26.0946,26.0197,26.0571,342900.0
2013-06-05 10:15:00,34.77,34.78,34.58,34.63,558100.0,26.0571,26.0646,25.9148,25.9522,558100.0
2013-06-05 10:20:00,34.62,34.72,34.62,34.68,193900.0,25.9447,26.0197,25.9447,25.9897,193900.0
2013-06-05 10:25:00,34.68,34.76,34.65,34.75,203700.0,25.9897,26.0496,25.9672,26.0422,203700.0
2013-06-05 10:30:00,34.74,34.76,34.65,34.66,139100.0,26.0347,26.0496,25.9672,25.9747,139100.0
2013-06-05 10:35:00,34.66,34.75,34.65,34.66,154400.0,25.9747,26.0422,25.9672,25.9747,154400.0
2013-06-05 10:40:00,34.66,34.72,34.65,34.68,119500.0,25.9747,26.0197,25.9672,25.9897,119500.0
2013-06-05 10:45:00,34.68,34.81,34.67,34.79,344200.0,25.9897,26.0871,25.9822,26.0721,344200.0
2013-06-05 10:50:00,34.78,34.79,34.74,34.75,137900.0,26.0646,26.0721,26.0347,26.0422,137900.0
2013-06-05 10:55:00,34.75,34.79,34.72,34.76,185900.0,26.0422,26.0721,26.0197,26.0496,185900.0
2013-06-05 11:00:00,34.75,34.77,34.66,34.68,226400.0,26.0422,26.0571,25.9747,25.9897,226400.0
2013-06-05 11:05:00,34.69,34.69,34.6,34.63,294000.0,25.9972,25.9972,25.9297,25.9522,294000.0
2013-06-05 11:10:00,34.63,34.66,34.62,34.63,164800.0,25.9522,25.9747,25.9447,25.9522,164800.0
2013-06-05 11:15:00,34.62,34.66,34.6,34.62,165000.0,25.9447,25.9747,25.9297,25.9447,165000.0
2013-06-05 11:20:00,34.62,34.66,34.58,34.59,196500.0,25.9447,25.9747,25.9148,25.9222,196500.0
2013-06-05 11:25:00,34.59,34.59,34.46,34.48,433000.0,25.9222,25.9222,25.8248,25.8398,433000.0
2013-06-05 11:30:00,34.47,34.54,34.41,34.41,157300.0,25.8323,25.8848,25.7873,25.7873,157300.0
2013-06-05 11:35:00,34.41,34.45,34.32,34.33,268900.0,25.7873,25.8173,25.7199,25.7274,268900.0
2013-06-05 11:40:00,34.33,34.35,34.31,34.33,332500.0,25.7274,25.7424,25.7124,25.7274,332500.0
2013-06-05 11:45:00,34.32,34.37,34.28,34.37,250800.0,25.7199,25.7574,25.6899,25.7574,250800.0
2013-06-05 11:50:00,34.37,34.46,34.33,34.4,211700.0,25.7574,25.8248,25.7274,25.7799,211700.0
2013-06-05 11:55:00,34.4,34.4,34.31,34.32,133000.0,25.7799,25.7799,25.7124,25.7199,133000.0
2013-06-05 12:00:00,34.32,34.32,34.16,34.17,274700.0,25.7199,25.7199,25.6,25.6075,274700.0
2013-06-05 12:05:00,34.17,34.19,34.09,34.18,321100.0,25.6075,25.6225,25.5475,25.615,321100.0
2013-06-05 12:10:00,34.19,34.26,34.18,34.21,158500.0,25.6225,25.6749,25.615,25.6375,158500.0
2013-06-05 12:15:00,34.21,34.28,34.2,34.28,139200.0,25.6375,25.6899,25.63,25.6899,139200.0
2013-06-05 12:20:00,34.27,34.31,34.25,34.27,135700.0,25.6824,25.7124,25.6674,25.6824,135700.0
2013-06-05 12:25:00,34.28,34.28,34.23,34.23,102900.0,25.6899,25.6899,25.6525,25.6525,102900.0
2013-06-05 12:30:00,34.23,34.29,34.22,34.29,182200.0,25.6525,25.6974,25.645,25.6974,182200.0
2013-06-05 12:35:00,34.29,34.36,34.29,34.34,194100.0,25.6974,25.7499,25.6974,25.7349,194100.0
2013-06-05 12:40:00,34.34,34.34,34.23,34.26,154500.0,25.7349,25.7349,25.6525,25.6749,154500.0
2013-06-05 12:45:00,34.26,34.28,34.19,34.22,124600.0,25.6749,25.6899,25.6225,25.645,124600.0
2013-06-05 12:50:00,34.22,34.23,34.16,34.18,148400.0,25.645,25.6525,25.6,25.615,148400.0
2013-06-05 12:55:00,34.18,34.22,34.1,34.1,176000.0,25.615,25.645,25.555,25.555,176000.0
2013-06-05 13:00:00,34.1,34.25,34.1,34.23,217400.0,25.555,25.6674,25.555,25.6525,217400.0
2013-06-05 13:05:00,34.23,34.26,34.22,34.24,111200.0,25.6525,25.6749,25.645,25.6599,111200.0
2013-06-05 13:10:00,34.25,34.26,34.21,34.24,110600.0,25.6674,25.6749,25.6375,25.6599,110600.0
2013-06-05 13:15:00,34.24,34.27,34.23,34.24,103500.0,25.6599,25.6824,25.6525,25.6599,103500.0
2013-06-05 13:20:00,34.24,34.25,34.22,34.25,79700.0,25.6599,25.6674,25.645,25.6674,79700.0
2013-06-05 13:25:00,34.25,34.28,34.22,34.26,98100.0,25.6674,25.6899,25.645,25.6749,98100.0
2013-06-05 13:30:00,34.26,34.27,34.23,34.24,106900.0,25.6749,25.6824,25.6525,25.6599,106900.0
2013-06-05 13:35:00,34.24,34.25,34.22,34.24,93600.0,25.6599,25.6674,25.645,25.6599,93600.0
2013-06-05 13:40:00,34.24,34.28,34.21,34.26,187000.0,25.6599,25.6899,25.6375,25.6749,187000.0
2013-06-05 13:45:00,34.27,34.28,34.25,34.27,196700.0,25.6824,25.6899,25.6674,25.6824,196700.0
2013-06-05 13:50:00,34.27,34.28,34.25,34.27,116400.0,25.6824,25.6899,25.6674,25.6824,116400.0
2013-06-05 13:55:00,34.26,34.27,34.22,34.25,121800.0,25.6749,25.6824,25.645,25.6674,121800.0
2013-06-05 14:00:00,34.24,34.26,34.21,34.24,178400.0,25.6599,25.6749,25.6375,25.6599,178400.0
2013-06-05 14:05:00,34.23,34.26,34.21,34.21,142100.0,25.6525,25.6749,25.6375,25.6375,142100.0
2013-06-05 14:10:00,34.22,34.23,34.2,34.21,131100.0,25.645,25.6525,25.63,25.6375,131100.0
2013-06-05 14:15:00,34.21,34.23,34.2,34.22,125400.0,25.6375,25.6525,25.63,25.645,125400.0
2013-06-05 14:20:00,34.22,34.24,34.18,34.18,201000.0,25.645,25.6599,25.615,25.615,201000.0
2013-06-05 14:25:00,34.19,34.2,34.14,34.15,187100.0,25.6225,25.63,25.585,25.5925,187100.0
2013-06-05 14:30:00,34.14,34.16,34.1,34.15,170300.0,25.585,25.6,25.555,25.5925,170300.0
2013-06-05 14:35:00,34.15,34.26,34.15,34.22,198600.0,25.5925,25.6749,25.5925,25.645,198600.0
2013-06-05 14:40:00,34.22,34.23,34.16,34.16,193300.0,25.645,25.6525,25.6,25.6,193300.0
2013-06-05 14:45:00,34.16,34.19,34.16,34.17,93600.0,25.6,25.6225,25.6,25.6075,93600.0
2013-06-05 14:50:00,34.18,34.25,34.13,34.14,252500.0,25.615,25.6674,25.5775,25.585,252500.0
2013-06-05 14:55:00,34.14,34.2,34.12,34.16,166300.0,25.585,25.63,25.57,25.6,166300.0
2013-06-05 15:00:00,34.15,34.18,34.08,34.08,164100.0,25.5925,25.615,25.54,25.54,164100.0
2013-06-05 15:05:00,34.08,34.11,34.06,34.09,226100.0,25.54,25.5625,25.5251,25.5475,226100.0
2013-06-05 15:10:00,34.08,34.09,34.04,34.08,155600.0,25.54,25.5475,25.5101,25.54,155600.0
2013-06-05 15:15:00,34.08,34.2,34.07,34.09,376800.0,25.54,25.63,25.5325,25.5475,376800.0
2013-06-05 15:20:00,34.09,34.14,34.07,34.13,346000.0,25.5475,25.585,25.5325,25.5775,346000.0
2013-06-05 15:25:00,34.13,34.17,34.11,34.14,224100.0,25.5775,25.6075,25.5625,25.585,224100.0
2013-06-05 15:30:00,34.14,34.16,34.07,34.11,226100.0,25.585,25.6,25.5325,25.5625,226100.0
2013-06-05 15:35:00,34.11,34.24,34.1,34.2,302600.0,25.5625,25.6599,25.555,25.63,302600.0
2013-06-05 15:40:00,34.21,34.21,34.13,34.13,306800.0,25.6375,25.6375,25.5775,25.5775,306800.0
2013-06-05 15:45:00,34.14,34.19,34.13,34.14,327400.0,25.585,25.6225,25.5775,25.585,327400.0
2013-06-05 15:50:00,34.15,34.17,34.05,34.06,578400.0,25.5925,25.6075,25.5176,25.5251,578400.0
2013-06-05 15:55:00,34.05,34.13,34.0,34.01,1135600.0,25.5176,25.5775,25.4801,25.4876,1135600.0
2013-06-06 09:30:00,34.14,34.16,34.0,34.05,580700.0,25.585,25.6,25.4801,25.5176,580700.0
2013-06-06 09:35:00,34.05,34.44,34.05,34.34,754600.0,25.5176,25.8098,25.5176,25.7349,754600.0
2013-06-06 09:40:00,34.33,34.44,34.23,34.32,419800.0,25.7274,25.8098,25.6525,25.7199,419800.0
2013-06-06 09:45:00,34.32,34.35,34.25,34.31,246400.0,25.7199,25.7424,25.6674,25.7124,246400.0
2013-06-06 09:50:00,34.3,34.31,34.02,34.08,346300.0,25.7049,25.7124,25.4951,25.54,346300.0
2013-06-06 09:55:00,34.07,34.28,34.07,34.25,343900.0,25.5325,25.6899,25.5325,25.6674,343900.0
2013-06-06 10:00:00,34.24,34.44,34.24,34.39,463700.0,25.6599,25.8098,25.6599,25.7724,463700.0
2013-06-06 10:05:00,34.39,34.4,34.19,34.24,249300.0,25.7724,25.7799,25.6225,25.6599,249300.0
2013-06-06 10:10:00,34.24,34.25,34.13,34.16,175600.0,25.6599,25.6674,25.5775,25.6,175600.0
2013-06-06 10:15:00,34.16,34.19,34.11,34.18,214900.0,25.6,25.6225,25.5625,25.615,214900.0
2013-06-06 10:20:00,34.18,34.22,34.08,34.1,273300.0,25.615,25.645,25.54,25.555,273300.0
2013-06-06 10:25:00,34.1,34.12,34.07,34.09,175000.0,25.555,25.57,25.5325,25.5475,175000.0
2013-06-06 10:30:00,34.1,34.16,34.07,34.14,157500.0,25.555,25.6,25.5325,25.585,157500.0
2013-06-06 10:35:00,34.14,34.14,34.04,34.08,274600.0,25.585,25.585,25.5101,25.54,274600.0
2013-06-06 10:40:00,34.08,34.11,34.04,34.09,187400.0,25.54,25.5625,25.5101,25.5475,187400.0
2013-06-06 10:45:00,34.08,34.22,34.05,34.08,723100.0,25.54,25.645,25.5176,25.54,723100.0
2013-06-06 10:50:00,34.08,34.09,34.01,34.03,246500.0,25.54,25.5475,25.4876,25.5026,246500.0
2013-06-06 10:55:00,34.04,34.14,34.01,34.13,270100.0,25.5101,25.585,25.4876,25.5775,270100.0
2013-06-06 11:00:00,34.13,34.14,34.09,34.13,221700.0,25.5775,25.585,25.5475,25.5775,221700.0
2013-06-06 11:05:00,34.12,34.22,34.12,34.22,187700.0,25.57,25.645,25.57,25.645,187700.0
2013-06-06 11:10:00,34.22,34.26,34.2,34.24,142300.0,25.645,25.6749,25.63,25.6599,142300.0
2013-06-06 11:15:00,34.24,34.24,34.19,34.19,151300.0,25.6599,25.6599,25.6225,25.6225,151300.0
2013-06-06 11:20:00,34.19,34.19,34.12,34.14,116200.0,25.6225,25.6225,25.57,25.585,116200.0
2013-06-06 11:25:00,34.14,34.16,34.1,34.15,138400.0,25.585,25.6,25.555,25.5925,138400.0
2013-06-06 11:30:00,34.16,34.22,34.15,34.2,119900.0,25.6,25.645,25.5925,25.63,119900.0
2013-06-06 11:35:00,34.2,34.26,34.2,34.25,175400.0,25.63,25.6749,25.63,25.6674,175400.0
2013-06-06 11:40:00,34.24,34.26,34.22,34.24,116400.0,25.6599,25.6749,25.645,25.6599,116400.0
2013-06-06 11:45:00,34.24,34.25,34.2,34.25,55200.0,25.6599,25.6674,25.63,25.6674,55200.0
2013-06-06 11:50:00,34.25,34.25,34.2,34.22,75200.0,25.6674,25.6674,25.63,25.645,75200.0
2013-06-06 11:55:00,34.22,34.23,34.05,34.11,190400.0,25.645,25.6525,25.5176,25.5625,190400.0
2013-06-06 12:00:00,34.11,34.13,34.02,34.04,181100.0,25.5625,25.5775,25.4951,25.5101,181100.0
2013-06-06 12:05:00,34.04,34.04,33.94,33.96,346000.0,25.5101,25.5101,25.4351,25.4501,346000.0
2013-06-06 12:10:00,33.97,33.99,33.9,33.97,155800.0,25.4576,25.4726,25.4051,25.4576,155800.0
2013-06-06 12:15:00,33.97,34.03,33.91,34.01,246500.0,25.4576,25.5026,25.4126,25.4876,246500.0
2013-06-06 12:20:00,34.01,34.05,33.98,34.0,143000.0,25.4876,25.5176,25.4651,25.4801,143000.0
2013-06-06 12:25:00,34.0,34.0,33.78,33.94,293200.0,25.4801,25.4801,25.3152,25.4351,293200.0
2013-06-06 12:30:00,33.94,33.97,33.88,33.9,180500.0,25.4351,25.4576,25.3902,25.4051,180500.0
2013-06-06 12:35:00,33.9,33.99,33.88,33.97,172800.0,25.4051,25.4726,25.3902,25.4576,172800.0
2013-06-06 12:40:00,33.97,34.01,33.92,33.98,91300.0,25.4576,25.4876,25.4201,25.4651,91300.0
2013-06-06 12:45:00,33.98,33.98,33.89,33.97,87900.0,25.4651,25.4651,25.3977,25.4576,87900.0
2013-06-06 12:50:00,33.97,33.98,33.88,33.91,160800.0,25.4576,25.4651,25.3902,25.4126,160800.0
2013-06-06 12:55:00,33.91,33.93,33.85,33.92,234300.0,25.4126,25.4276,25.3677,25.4201,234300.0
2013-06-06 13:00:00,33.92,33.96,33.91,33.94,103400.0,25.4201,25.4501,25.4126,25.4351,103400.0
2013-06-06 13:05:00,33.93,34.02,33.93,34.0,146500.0,25.4276,25.4951,25.4276,25.4801,146500.0
2013-06-06 13:10:00,34.0,34.01,33.95,33.98,198500.0,25.4801,25.4876,25.4426,25.4651,198500.0
2013-06-06 13:15:00,33.98,34.0,33.92,33.93,148200.0,25.4651,25.4801,25.4201,25.4276,148200.0
2013-06-06 13:20:00,33.93,33.93,33.85,33.86,219000.0,25.4276,25.4276,25.3677,25.3752,219000.0
2013-06-06 13:25:00,33.87,33.91,33.84,33.89,94100.0,25.3827,25.4126,25.3602,25.3977,94100.0
2013-06-06 13:30:00,33.9,33.97,33.87,33.97,80000.0,25.4051,25.4576,25.3827,25.4576,80000.0
2013-06-06 13:35:00,33.97,34.09,33.97,34.08,235900.0,25.4576,25.5475,25.4576,25.54,235900.0
2013-06-06 13:40:00,34.08,34.09,33.99,34.0,165800.0,25.54,25.5475,25.4726,25.4801,165800.0
2013-06-06 13:45:00,34.0,34.1,34.0,34.09,220200.0,25.4801,25.555,25.4801,25.5475,220200.0
2013-06-06 13:50:00,34.1,34.11,34.06,34.11,174300.0,25.555,25.5625,25.5251,25.5625,174300.0
2013-06-06 13:55:00,34.11,34.13,34.07,34.09,88500.0,25.5625,25.5775,25.5325,25.5475,88500.0
2013-06-06 14:00:00,34.09,34.1,33.96,34.02,216600.0,25.5475,25.555,25.4501,25.4951,216600.0
2013-06-06 14:05:00,34.03,34.07,34.02,34.03,148700.0,25.5026,25.5325,25.4951,25.5026,148700.0
2013-06-06 14:10:00,34.03,34.06,33.97,34.01,214200.0,25.5026,25.5251,25.4576,25.4876,214200.0
2013-06-06 14:15:00,34.02,34.06,34.0,34.05,197900.0,25.4951,25.5251,25.4801,25.5176,197900.0
2013-06-06 14:20:00,34.05,34.05,33.99,34.01,174000.0,25.5176,25.5176,25.4726,25.4876,174000.0
2013-06-06 14:25:00,34.01,34.08,33.98,34.06,219300.0,25.4876,25.54,25.4651,25.5251,219300.0
2013-06-06 14:30:00,34.05,34.06,33.96,34.0,351800.0,25.5176,25.5251,25.4501,25.4801,351800.0
2013-06-06 14:35:00,34.0,34.01,33.95,33.96,123500.0,25.4801,25.4876,25.4426,25.4501,123500.0
2013-06-06 14:40:00,33.95,34.02,33.95,34.0,151100.0,25.4426,25.4951,25.4426,25.4801,151100.0
2013-06-06 14:45:00,34.0,34.05,33.99,34.04,196500.0,25.4801,25.5176,25.4726,25.5101,196500.0
2013-06-06 14:50:00,34.04,34.11,34.03,34.07,365600.0,25.5101,25.5625,25.5026,25.5325,365600.0
2013-06-06 14:55:00,34.07,34.17,34.07,34.15,284700.0,25.5325,25.6075,25.5325,25.5925,284700.0
2013-06-06 15:00:00,34.14,34.15,34.08,34.12,277800.0,25.585,25.5925,25.54,25.57,277800.0
2013-06-06 15:05:00,34.11,34.23,34.11,34.22,353100.0,25.5625,25.6525,25.5625,25.645,353100.0
2013-06-06 15:10:00,34.22,34.22,34.14,34.16,287600.0,25.645,25.645,25.585,25.6,287600.0
2013-06-06 15:15:00,34.17,34.23,34.16,34.21,224900.0,25.6075,25.6525,25.6,25.6375,224900.0
2013-06-06 15:20:00,34.21,34.36,34.21,34.32,717700.0,25.6375,25.7499,25.6375,25.7199,717700.0
2013-06-06 15:25:00,34.33,34.37,34.28,34.29,551600.0,25.7274,25.7574,25.6899,25.6974,551600.0
2013-06-06 15:30:00,34.29,34.32,34.21,34.29,547000.0,25.6974,25.7199,25.6375,25.6974,547000.0
2013-06-06 15:35:00,34.3,34.3,34.22,34.27,249000.0,25.7049,25.7049,25.645,25.6824,249000.0
2013-06-06 15:40:00,34.27,34.27,34.16,34.24,635800.0,25.6824,25.6824,25.6,25.6599,635800.0
2013-06-06 15:45:00,34.24,34.29,34.19,34.23,741900.0,25.6599,25.6974,25.6225,25.6525,741900.0
2013-06-06 15:50:00,34.23,34.33,34.23,34.29,1107600.0,25.6525,25.7274,25.6525,25.6974,1107600.0
2013-06-06 15:55:00,34.28,34.53,34.2,34.43,4533700.0,25.6899,25.8773,25.63,25.8023,4533700.0
2013-06-07 09:30:00,34.79,35.07,34.44,34.61,1116500.0,26.0721,26.282,25.8098,25.9372,1116500.0
2013-06-07 09:35:00,34.61,34.63,34.32,34.34,676900.0,25.9372,25.9522,25.7199,25.7349,676900.0
2013-06-07 09:40:00,34.34,34.39,34.0,34.15,786100.0,25.7349,25.7724,25.4801,25.5925,786100.0
2013-06-07 09:45:00,34.15,34.41,34.05,34.26,665300.0,25.5925,25.7873,25.5176,25.6749,665300.0
2013-06-07 09:50:00,34.27,34.48,34.25,34.44,534500.0,25.6824,25.8398,25.6674,25.8098,534500.0
2013-06-07 09:55:00,34.43,34.52,34.37,34.5,519700.0,25.8023,25.8698,25.7574,25.8548,519700.0
2013-06-07 10:00:00,34.5,34.54,34.32,34.38,311800.0,25.8548,25.8848,25.7199,25.7649,311800.0
2013-06-07 10:05:00,34.38,34.56,34.34,34.54,540000.0,25.7649,25.8998,25.7349,25.8848,540000.0
2013-06-07 10:10:00,34.54,34.55,34.45,34.45,298800.0,25.8848,25.8923,25.8173,25.8173,298800.0
2013-06-07 10:15:00,34.46,34.51,34.31,34.42,506000.0,25.8248,25.8623,25.7124,25.7948,506000.0
2013-06-07 10:20:00,34.42,34.49,34.34,34.34,222300.0,25.7948,25.8473,25.7349,25.7349,222300.0
2013-06-07 10:25:00,34.34,34.46,34.34,34.36,212200.0,25.7349,25.8248,25.7349,25.7499,212200.0
2013-06-07 10:30:00,34.37,34.52,34.37,34.51,372400.0,25.7574,25.8698,25.7574,25.8623,372400.0
2013-06-07 10:35:00,34.51,34.59,34.48,34.52,377600.0,25.8623,25.9222,25.8398,25.8698,377600.0
2013-06-07 10:40:00,34.52,34.52,34.31,34.31,415300.0,25.8698,25.8698,25.7124,25.7124,415300.0
2013-06-07 10:45:00,34.32,34.43,34.31,34.42,257900.0,25.7199,25.8023,25.7124,25.7948,257900.0
2013-06-07 10:50:00,34.41,34.49,34.39,34.43,233500.0,25.7873,25.8473,25.7724,25.8023,233500.0
2013-06-07 10:55:00,34.44,34.45,34.4,34.43,180400.0,25.8098,25.8173,25.7799,25.8023,180400.0
2013-06-07 11:00:00,34.43,34.53,34.42,34.5,265200.0,25.8023,25.8773,25.7948,25.8548,265200.0
2013-06-07 11:05:00,34.51,34.54,34.45,34.51,269800.0,25.8623,25.8848,25.8173,25.8623,269800.0
2013-06-07 11:10:00,34.52,34.52,34.45,34.47,246600.0,25.8698,25.8698,25.8173,25.8323,246600.0
2013-06-07 11:15:00,34.47,34.5,34.41,34.45,257500.0,25.8323,25.8548,25.7873,25.8173,257500.0
2013-06-07 11:20:00,34.46,34.54,34.45,34.51,166900.0,25.8248,25.8848,25.8173,25.8623,166900.0
2013-06-07 11:25:00,34.5,34.56,34.48,34.54,191100.0,25.8548,25.8998,25.8398,25.8848,191100.0
2013-06-07 11:30:00,34.53,34.59,34.52,34.56,210200.0,25.8773,25.9222,25.8698,25.8998,210200.0
2013-06-07 11:35:00,34.56,34.62,34.5,34.52,355700.0,25.8998,25.9447,25.8548,25.8698,355700.0
2013-06-07 11:40:00,34.52,34.64,34.52,34.64,242000.0,25.8698,25.9597,25.8698,25.9597,242000.0
2013-06-07 11:45:00,34.64,34.64,34.54,34.56,262800.0,25.9597,25.9597,25.8848,25.8998,262800.0
2013-06-07 11:50:00,34.55,34.65,34.55,34.64,189400.0,25.8923,25.9672,25.8923,25.9597,189400.0
2013-06-07 11:55:00,34.64,34.77,34.64,34.76,416300.0,25.9597,26.0571,25.9597,26.0496,416300.0
2013-06-07 12:00:00,34.75,34.79,34.74,34.79,341500.0,26.0422,26.0721,26.0347,26.0721,341500.0
2013-06-07 12:05:00,34.79,34.79,34.71,34.72,425400.0,26.0721,26.0721,26.0122,26.0197,425400.0
2013-06-07 12:10:00,34.73,34.74,34.71,34.73,235300.0,26.0272,26.0347,26.0122,26.0272,235300.0
2013-06-07 12:15:00,34.74,34.74,34.7,34.73,235800.0,26.0347,26.0347,26.0047,26.0272,235800.0
2013-06-07 12:20:00,34.73,34.84,34.72,34.83,708100.0,26.0272,26.1096,26.0197,26.1021,708100.0
2013-06-07 12:25:00,34.82,34.82,34.76,34.77,185600.0,26.0946,26.0946,26.0496,26.0571,185600.0
2013-06-07 12:30:00,34.77,34.77,34.73,34.73,152100.0,26.0571,26.0571,26.0272,26.0272,152100.0
2013-06-07 12:35:00,34.73,34.81,34.68,34.76,278800.0,26.0272,26.0871,25.9897,26.0496,278800.0
2013-06-07 12:40:00,34.76,34.85,34.76,34.83,289300.0,26.0496,26.1171,26.0496,26.1021,289300.0
2013-06-07 12:45:00,34.82,34.88,34.76,34.85,441500.0,26.0946,26.1396,26.0496,26.1171,441500.0
2013-06-07 12:50:00,34.86,34.91,34.85,34.87,150900.0,26.1246,26.1621,26.1171,26.1321,150900.0
2013-06-07 12:55:00,34.87,34.88,34.81,34.87,385900.0,26.1321,26.1396,26.0871,26.1321,385900.0
2013-06-07 13:00:00,34.87,34.91,34.84,34.89,154800.0,26.1321,26.1621,26.1096,26.1471,154800.0
2013-06-07 13:05:00,34.9,34.94,34.9,34.9,218300.0,26.1546,26.1845,26.1546,26.1546,218300.0
2013-06-07 13:10:00,34.9,34.98,34.9,34.92,284600.0,26.1546,26.2145,26.1546,26.1696,284600.0
2013-06-07 13:15:00,34.93,34.94,34.84,34.85,216400.0,26.177,26.1845,26.1096,26.1171,216400.0
2013-06-07 13:20:00,34.85,34.86,34.76,34.79,144100.0,26.1171,26.1246,26.0496,26.0721,144100.0
2013-06-07 13:25:00,34.79,34.83,34.76,34.83,167000.0,26.0721,26.1021,26.0496,26.1021,167000.0
2013-06-07 13:30:00,34.83,34.88,34.78,34.87,276900.0,26.1021,26.1396,26.0646,26.1321,276900.0
2013-06-07 13:35:00,34.87,34.88,34.84,34.86,145800.0,26.1321,26.1396,26.1096,26.1246,145800.0
2013-06-07 13:40:00,34.85,34.88,34.83,34.85,148400.0,26.1171,26.1396,26.1021,26.1171,148400.0
2013-06-07 13:45:00,34.85,34.86,34.8,34.82,134200.0,26.1171,26.1246,26.0796,26.0946,134200.0
2013-06-07 13:50:00,34.81,34.9,34.81,34.9,130400.0,26.0871,26.1546,26.0871,26.1546,130400.0
2013-06-07 13:55:00,34.9,34.9,34.86,34.86,151900.0,26.1546,26.1546,26.1246,26.1246,151900.0
2013-06-07 14:00:00,34.87,34.95,34.84,34.91,315400.0,26.1321,26.192,26.1096,26.1621,315400.0
2013-06-07 14:05:00,34.91,34.95,34.89,34.92,260900.0,26.1621,26.192,26.1471,26.1696,260900.0
2013-06-07 14:10:00,34.92,34.95,34.9,34.94,295500.0,26.1696,26.192,26.1546,26.1845,295500.0
2013-06-07 14:15:00,34.94,35.01,34.94,35.0,566500.0,26.1845,26.237,26.1845,26.2295,566500.0
2013-06-07 14:20:00,35.0,35.01,34.94,34.96,766800.0,26.2295,26.237,26.1845,26.1995,766800.0
2013-06-07 14:25:00,34.96,35.0,34.94,34.97,601500.0,26.1995,26.2295,26.1845,26.207,601500.0
2013-06-07 14:30:00,34.98,34.98,34.92,34.94,478500.0,26.2145,26.2145,26.1696,26.1845,478500.0
2013-06-07 14:35:00,34.95,34.95,34.93,34.95,411200.0,26.192,26.192,26.177,26.192,411200.0
2013-06-07 14:40:00,34.95,34.96,34.9,34.9,391000.0,26.192,26.1995,26.1546,26.1546,391000.0
2013-06-07 14:45:00,34.91,34.96,34.9,34.95,226800.0,26.1621,26.1995,26.1546,26.192,226800.0
2013-06-07 14:50:00,34.95,35.0,34.94,34.98,471900.0,26.192,26.2295,26.1845,26.2145,471900.0
2013-06-07 14:55:00,34.98,35.01,34.94,34.97,572900.0,26.2145,26.237,26.1845,26.207,572900.0
2013-06-07 15:00:00,34.97,34.98,34.95,34.97,267200.0,26.207,26.2145,26.192,26.207,267200.0
2013-06-07 15:05:00,34.98,35.0,34.93,34.93,314100.0,26.2145,26.2295,26.177,26.177,314100.0
2013-06-07 15:10:00,34.93,34.98,34.92,34.93,303300.0,26.177,26.2145,26.1696,26.177,303300.0
2013-06-07 15:15:00,34.93,34.99,34.92,34.98,365900.0,26.177,26.222,26.1696,26.2145,365900.0
2013-06-07 15:20:00,34.98,34.99,34.9,34.97,302600.0,26.2145,26.222,26.1546,26.207,302600.0
2013-06-07 15:25:00,34.98,34.98,34.94,34.97,174300.0,26.2145,26.2145,26.1845,26.207,174300.0
2013-06-07 15:30:00,34.97,35.0,34.97,34.98,381500.0,26.207,26.2295,26.207,26.2145,381500.0
2013-06-07 15:35:00,34.97,34.98,34.95,34.96,296600.0,26.207,26.2145,26.192,26.1995,296600.0
2013-06-07 15:40:00,34.97,35.0,34.95,35.0,313300.0,26.207,26.2295,26.192,26.2295,313300.0
2013-06-07 15:45:00,35.0,35.01,34.99,35.01,683100.0,26.2295,26.237,26.222,26.237,683100.0
2013-06-07 15:50:00,35.01,35.1,35.0,35.05,860600.0,26.237,26.3044,26.2295,26.267,860600.0
2013-06-07 15:55:00,35.06,35.09,35.0,35.04,1137600.0,26.2745,26.297,26.2295,26.2595,1137600.0
2013-06-10 09:30:00,35.16,35.24,34.95,35.03,395500.0,26.3494,26.4094,26.192,26.252,395500.0
2013-06-10 09:35:00,35.04,35.04,34.89,34.93,292200.0,26.2595,26.2595,26.1471,26.177,292200.0
2013-06-10 09:40:00,34.93,34.97,34.56,34.68,360300.0,26.177,26.207,25.8998,25.9897,360300.0
2013-06-10 09:45:00,34.69,34.76,34.62,34.74,239800.0,25.9972,26.0496,25.9447,26.0347,239800.0
2013-06-10 09:50:00,34.73,34.8,34.71,34.75,217600.0,26.0272,26.0796,26.0122,26.0422,217600.0
2013-06-10 09:55:00,34.75,34.84,34.71,34.75,296300.0,26.0422,26.1096,26.0122,26.0422,296300.0
2013-06-10 10:00:00,34.75,34.77,34.65,34.7,227900.0,26.0422,26.0571,25.9672,26.0047,227900.0
2013-06-10 10:05:00,34.7,34.7,34.54,34.62,377600.0,26.0047,26.0047,25.8848,25.9447,377600.0
2013-06-10 10:10:00,34.62,34.75,34.56,34.59,299600.0,25.9447,26.0422,25.8998,25.9222,299600.0
2013-06-10 10:15:00,34.59,34.64,34.56,34.58,169800.0,25.9222,25.9597,25.8998,25.9148,169800.0
2013-06-10 10:20:00,34.58,34.65,34.52,34.63,222100.0,25.9148,25.9672,25.8698,25.9522,222100.0
2013-06-10 10:25:00,34.64,34.73,34.63,34.7,142300.0,25.9597,26.0272,25.9522,26.0047,142300.0
2013-06-10 10:30:00,34.7,34.83,34.7,34.83,156700.0,26.0047,26.1021,26.0047,26.1021,156700.0
2013-06-10 10:35:00,34.83,34.86,34.78,34.8,161600.0,26.1021,26.1246,26.0646,26.0796,161600.0
2013-06-10 10:40:00,34.8,34.8,34.72,34.79,132600.0,26.0796,26.0796,26.0197,26.0721,132600.0
2013-06-10 10:45:00,34.78,34.79,34.75,34.77,150700.0,26.0646,26.0721,26.0422,26.0571,150700.0
2013-06-10 10:50:00,34.77,34.8,34.75,34.76,115900.0,26.0571,26.0796,26.0422,26.0496,115900.0
2013-06-10 10:55:00,34.76,34.77,34.7,34.75,106000.0,26.0496,26.0571,26.0047,26.0422,106000.0
2013-06-10 11:00:00,34.75,34.84,34.75,34.83,100600.0,26.0422,26.1096,26.0422,26.1021,100600.0
2013-06-10 11:05:00,34.83,34.86,34.75,34.75,172600.0,26.1021,26.1246,26.0422,26.0422,172600.0
2013-06-10 11:10:00,34.75,34.76,34.73,34.74,172600.0,26.0422,26.0496,26.0272,26.0347,172600.0
2013-06-10 11:15:00,34.74,34.75,34.7,34.7,126000.0,26.0347,26.0422,26.0047,26.0047,126000.0
2013-06-10 11:20:00,34.7,34.73,34.7,34.71,65600.0,26.0047,26.0272,26.0047,26.0122,65600.0
2013-06-10 11:25:00,34.71,34.72,34.6,34.62,186600.0,26.0122,26.0197,25.9297,25.9447,186600.0
2013-06-10 11:30:00,34.62,34.65,34.57,34.59,136200.0,25.9447,25.9672,25.9073,25.9222,136200.0
2013-06-10 11:35:00,34.59,34.61,34.56,34.57,125400.0,25.9222,25.9372,25.8998,25.9073,125400.0
2013-06-10 11:40:00,34.56,34.6,34.55,34.59,136500.0,25.8998,25.9297,25.8923,25.9222,136500.0
2013-06-10 11:45:00,34.6,34.72,34.6,34.72,162500.0,25.9297,26.0197,25.9297,26.0197,162500.0
2013-06-10 11:50:00,34.72,34.75,34.7,34.74,158400.0,26.0197,26.0422,26.0047,26.0347,158400.0
2013-06-10 11:55:00,34.75,34.76,34.69,34.71,130500.0,26.0422,26.0496,25.9972,26.0122,130500.0
2013-06-10 12:00:00,34.71,34.75,34.71,34.75,79800.0,26.0122,26.0422,26.0122,26.0422,79800.0
2013-06-10 12:05:00,34.75,34.8,34.75,34.77,118600.0,26.0422,26.0796,26.0422,26.0571,118600.0
2013-06-10 12:10:00,34.77,34.8,34.76,34.8,55800.0,26.0571,26.0796,26.0496,26.0796,55800.0
2013-06-10 12:15:00,34.8,34.8,34.76,34.77,104500.0,26.0796,26.0796,26.0496,26.0571,104500.0
2013-06-10 12:20:00,34.77,34.81,34.77,34.8,80000.0,26.0571,26.0871,26.0571,26.0796,80000.0
2013-06-10 12:25:00,34.8,34.86,34.79,34.86,170700.0,26.0796,26.1246,26.0721,26.1246,170700.0
2013-06-10 12:30:00,34.86,34.92,34.85,34.9,276300.0,26.1246,26.1696,26.1171,26.1546,276300.0
2013-06-10 12:35:00,34.9,34.93,34.9,34.92,79500.0,26.1546,26.177,26.1546,26.1696,79500.0
2013-06-10 12:40:00,34.91,34.94,34.87,34.88,223800.0,26.1621,26.1845,26.1321,26.1396,223800.0
2013-06-10 12:45:00,34.87,34.88,34.83,34.84,104200.0,26.1321,26.1396,26.1021,26.1096,104200.0
2013-06-10 12:50:00,34.84,34.84,34.76,34.78,301100.0,26.1096,26.1096,26.0496,26.0646,301100.0
2013-06-10 12:55:00,34.78,34.8,34.72,34.72,119900.0,26.0646,26.0796,26.0197,26.0197,119900.0
2013-06-10 13:00:00,34.73,34.78,34.7,34.78,90400.0,26.0272,26.0646,26.0047,26.0646,90400.0
2013-06-10 13:05:00,34.77,34.77,34.72,34.74,116100.0,26.0571,26.0571,26.0197,26.0347,116100.0
2013-06-10 13:10:00,34.74,34.75,34.7,34.71,48300.0,26.0347,26.0422,26.0047,26.0122,48300.0
2013-06-10 13:15:00,34.7,34.72,34.69,34.69,43700.0,26.0047,26.0197,25.9972,25.9972,43700.0
2013-06-10 13:20:00,34.69,34.73,34.68,34.7,62500.0,25.9972,26.0272,25.9897,26.0047,62500.0
2013-06-10 13:25:00,34.7,34.7,34.66,34.67,69300.0,26.0047,26.0047,25.9747,25.9822,69300.0
2013-06-10 13:30:00,34.68,34.68,34.64,34.65,57600.0,25.9897,25.9897,25.9597,25.9672,57600.0
2013-06-10 13:35:00,34.65,34.71,34.63,34.7,160300.0,25.9672,26.0122,25.9522,26.0047,160300.0
2013-06-10 13:40:00,34.71,34.75,34.71,34.71,131100.0,26.0122,26.0422,26.0122,26.0122,131100.0
2013-06-10 13:45:00,34.72,34.76,34.72,34.73,120400.0,26.0197,26.0496,26.0197,26.0272,120400.0
2013-06-10 13:50:00,34.72,34.73,34.7,34.73,51600.0,26.0197,26.0272,26.0047,26.0272,51600.0
2013-06-10 13:55:00,34.73,34.78,34.73,34.78,76100.0,26.0272,26.0646,26.0272,26.0646,76100.0
2013-06-10 14:00:00,34.78,34.8,34.74,34.76,101400.0,26.0646,26.0796,26.0347,26.0496,101400.0
2013-06-10 14:05:00,34.75,34.8,34.75,34.8,62100.0,26.0422,26.0796,26.0422,26.0796,62100.0
2013-06-10 14:10:00,34.78,34.79,34.69,34.72,81100.0,26.0646,26.0721,25.9972,26.0197,81100.0
2013-06-10 14:15:00,34.71,34.77,34.69,34.71,142600.0,26.0122,26.0571,25.9972,26.0122,142600.0
2013-06-10 14:20:00,34.72,34.74,34.7,34.73,81900.0,26.0197,26.0347,26.0047,26.0272,81900.0
2013-06-10 14:25:00,34.74,34.78,34.73,34.77,69800.0,26.0347,26.0646,26.0272,26.0571,69800.0
2013-06-10 14:30:00,34.77,34.81,34.76,34.8,86300.0,26.0571,26.0871,26.0496,26.0796,86300.0
2013-06-10 14:35:00,34.8,34.84,34.8,34.83,149100.0,26.0796,26.1096,26.0796,26.1021,149100.0
2013-06-10 14:40:00,34.82,34.83,34.79,34.83,105200.0,26.0946,26.1021,26.0721,26.1021,105200.0
2013-06-10 14:45:00,34.83,34.87,34.8,34.8,180100.0,26.1021,26.1321,26.0796,26.0796,180100.0
2013-06-10 14:50:00,34.81,34.82,34.7,34.72,155700.0,26.0871,26.0946,26.0047,26.0197,155700.0
2013-06-10 14:55:00,34.73,34.75,34.69,34.74,116000.0,26.0272,26.0422,25.9972,26.0347,116000.0
2013-06-10 15:00:00,34.75,34.75,34.71,34.74,149600.0,26.0422,26.0422,26.0122,26.0347,149600.0
2013-06-10 15:05:00,34.74,34.74,34.7,34.7,158400.0,26.0347,26.0347,26.0047,26.0047,158400.0
2013-06-10 15:10:00,34.7,34.72,34.65,34.66,196500.0,26.0047,26.0197,25.9672,25.9747,196500.0
2013-06-10 15:15:00,34.67,34.67,34.61,34.62,179400.0,25.9822,25.9822,25.9372,25.9447,179400.0
2013-06-10 15:20:00,34.63,34.64,34.59,34.64,284400.0,25.9522,25.9597,25.9222,25.9597,284400.0
2013-06-10 15:25:00,34.64,34.66,34.59,34.63,168900.0,25.9597,25.9747,25.9222,25.9522,168900.0
2013-06-10 15:30:00,34.63,34.66,34.62,34.65,104800.0,25.9522,25.9747,25.9447,25.9672,104800.0
2013-06-10 15:35:00,34.65,34.68,34.64,34.66,178700.0,25.9672,25.9897,25.9597,25.9747,178700.0
2013-06-10 15:40:00,34.66,34.72,34.66,34.72,96400.0,25.9747,26.0197,25.9747,26.0197,96400.0
2013-06-10 15:45:00,34.72,34.74,34.67,34.7,318400.0,26.0197,26.0347,25.9822,26.0047,318400.0
2013-06-10 15:50:00,34.7,34.7,34.65,34.67,254800.0,26.0047,26.0047,25.9672,25.9822,254800.0
2013-06-10 15:55:00,34.67,34.76,34.66,34.72,710300.0,25.9822,26.0496,25.9747,26.0197,710300.0
2013-06-11 09:30:00,34.37,34.37,34.26,34.29,269400.0,25.7574,25.7574,25.6749,25.6974,269400.0
2013-06-11 09:35:00,34.3,34.32,34.04,34.07,626500.0,25.7049,25.7199,25.5101,25.5325,626500.0
2013-06-11 09:40:00,34.06,34.2,34.05,34.17,364500.0,25.5251,25.63,25.5176,25.6075,364500.0
2013-06-11 09:45:00,34.16,34.26,34.09,34.25,413600.0,25.6,25.6749,25.5475,25.6674,413600.0
2013-06-11 09:50:00,34.24,34.35,34.23,34.3,258600.0,25.6599,25.7424,25.6525,25.7049,258600.0
2013-06-11 09:55:00,34.31,34.34,34.26,34.29,148300.0,25.7124,25.7349,25.6749,25.6974,148300.0
2013-06-11 10:00:00,34.29,34.36,34.24,34.26,146800.0,25.6974,25.7499,25.6599,25.6749,146800.0
2013-06-11 10:05:00,34.27,34.27,34.17,34.22,241700.0,25.6824,25.6824,25.6075,25.645,241700.0
2013-06-11 10:10:00,34.21,34.24,34.16,34.19,160400.0,25.6375,25.6599,25.6,25.6225,160400.0
2013-06-11 10:15:00,34.2,34.22,34.14,34.2,110500.0,25.63,25.645,25.585,25.63,110500.0
2013-06-11 10:20:00,34.2,34.27,34.14,34.26,175700.0,25.63,25.6824,25.585,25.6749,175700.0
2013-06-11 10:25:00,34.26,34.31,34.25,34.25,172700.0,25.6749,25.7124,25.6674,25.6674,172700.0
2013-06-11 10:30:00,34.25,34.31,34.25,34.29,145700.0,25.6674,25.7124,25.6674,25.6974,145700.0
2013-06-11 10:35:00,34.29,34.3,34.22,34.25,114500.0,25.6974,25.7049,25.645,25.6674,114500.0
2013-06-11 10:40:00,34.24,34.3,34.22,34.29,96300.0,25.6599,25.7049,25.645,25.6974,96300.0
2013-06-11 10:45:00,34.28,34.3,34.2,34.22,134400.0,25.6899,25.7049,25.63,25.645,134400.0
2013-06-11 10:50:00,34.22,34.22,34.18,34.19,96300.0,25.645,25.645,25.615,25.6225,96300.0
2013-06-11 10:55:00,34.19,34.26,34.18,34.2,109100.0,25.6225,25.6749,25.615,25.63,109100.0
2013-06-11 11:00:00,34.2,34.3,34.2,34.25,202100.0,25.63,25.7049,25.63,25.6674,202100.0
2013-06-11 11:05:00,34.24,34.28,34.22,34.26,168700.0,25.6599,25.6899,25.645,25.6749,168700.0
2013-06-11 11:10:00,34.26,34.29,34.25,34.28,132400.0,25.6749,25.6974,25.6674,25.6899,132400.0
2013-06-11 11:15:00,34.28,34.34,34.28,34.33,116800.0,25.6899,25.7349,25.6899,25.7274,116800.0
2013-06-11 11:20:00,34.32,34.37,34.25,34.28,158400.0,25.7199,25.7574,25.6674,25.6899,158400.0
2013-06-11 11:25:00,34.29,34.33,34.29,34.32,96800.0,25.6974,25.7274,25.6974,25.7199,96800.0
2013-06-11 11:30:00,34.32,34.4,34.32,34.32,129900.0,25.7199,25.7799,25.7199,25.7199,129900.0
2013-06-11 11:35:00,34.32,34.35,34.3,34.31,123400.0,25.7199,25.7424,25.7049,25.7124,123400.0
2013-06-11 11:40:00,34.32,34.39,34.32,34.37,105600.0,25.7199,25.7724,25.7199,25.7574,105600.0
2013-06-11 11:45:00,34.38,34.42,34.36,34.41,107000.0,25.7649,25.7948,25.7499,25.7873,107000.0
2013-06-11 11:50:00,34.42,34.43,34.35,34.36,119400.0,25.7948,25.8023,25.7424,25.7499,119400.0
2013-06-11 11:55:00,34.36,34.4,34.35,34.35,116200.0,25.7499,25.7799,25.7424,25.7424,116200.0
2013-06-11 12:00:00,34.35,34.4,34.35,34.4,73300.0,25.7424,25.7799,25.7424,25.7799,73300.0
2013-06-11 12:05:00,34.39,34.43,34.39,34.43,112800.0,25.7724,25.8023,25.7724,25.8023,112800.0
2013-06-11 12:10:00,34.43,34.49,34.42,34.47,88300.0,25.8023,25.8473,25.7948,25.8323,88300.0
2013-06-11 12:15:00,34.47,34.47,34.35,34.35,177800.0,25.8323,25.8323,25.7424,25.7424,177800.0
2013-06-11 12:20:00,34.35,34.4,34.25,34.26,229600.0,25.7424,25.7799,25.6674,25.6749,229600.0
2013-06-11 12:25:00,34.26,34.3,34.26,34.29,50800.0,25.6749,25.7049,25.6749,25.6974,50800.0
2013-06-11 12:30:00,34.3,34.33,34.28,34.31,65400.0,25.7049,25.7274,25.6899,25.7124,65400.0
2013-06-11 12:35:00,34.3,34.31,34.26,34.29,68300.0,25.7049,25.7124,25.6749,25.6974,68300.0
2013-06-11 12:40:00,34.29,34.32,34.28,34.32,61000.0,25.6974,25.7199,25.6899,25.7199,61000.0
2013-06-11 12:45:00,34.32,34.33,34.29,34.33,43000.0,25.7199,25.7274,25.6974,25.7274,43000.0
2013-06-11 12:50:00,34.33,34.33,34.24,34.25,70400.0,25.7274,25.7274,25.6599,25.6674,70400.0
2013-06-11 12:55:00,34.24,34.29,34.24,34.27,51000.0,25.6599,25.6974,25.6599,25.6824,51000.0
2013-06-11 13:00:00,34.27,34.36,34.27,34.34,94600.0,25.6824,25.7499,25.6824,25.7349,94600.0
2013-06-11 13:05:00,34.35,34.38,34.33,34.34,51700.0,25.7424,25.7649,25.7274,25.7349,51700.0
2013-06-11 13:10:00,34.34,34.35,34.29,34.29,83400.0,25.7349,25.7424,25.6974,25.6974,83400.0
2013-06-11 13:15:00,34.29,34.32,34.25,34.26,183200.0,25.6974,25.7199,25.6674,25.6749,183200.0
2013-06-11 13:20:00,34.26,34.3,34.24,34.29,84300.0,25.6749,25.7049,25.6599,25.6974,84300.0
2013-06-11 13:25:00,34.29,34.31,34.26,34.27,85300.0,25.6974,25.7124,25.6749,25.6824,85300.0
2013-06-11 13:30:00,34.27,34.29,34.23,34.25,187300.0,25.6824,25.6974,25.6525,25.6674,187300.0
2013-06-11 13:35:00,34.25,34.27,34.23,34.26,113200.0,25.6674,25.6824,25.6525,25.6749,113200.0
2013-06-11 13:40:00,34.25,34.28,34.23,34.24,124200.0,25.6674,25.6899,25.6525,25.6599,124200.0
2013-06-11 13:45:00,34.24,34.29,34.24,34.26,55200.0,25.6599,25.6974,25.6599,25.6749,55200.0
2013-06-11 13:50:00,34.26,34.3,34.23,34.24,114000.0,25.6749,25.7049,25.6525,25.6599,114000.0
2013-06-11 13:55:00,34.24,34.26,34.13,34.13,249600.0,25.6599,25.6749,25.5775,25.5775,249600.0
2013-06-11 14:00:00,34.12,34.13,33.98,33.99,285900.0,25.57,25.5775,25.4651,25.4726,285900.0
2013-06-11 14:05:00,34.0,34.01,33.93,33.96,229400.0,25.4801,25.4876,25.4276,25.4501,229400.0
2013-06-11 14:10:00,33.96,33.99,33.9,33.97,157400.0,25.4501,25.4726,25.4051,25.4576,157400.0
2013-06-11 14:15:00,33.98,34.07,33.95,34.07,233400.0,25.4651,25.5325,25.4426,25.5325,233400.0
2013-06-11 14:20:00,34.07,34.1,34.06,34.08,96600.0,25.5325,25.555,25.5251,25.54,96600.0
2013-06-11 14:25:00,34.09,34.09,34.01,34.05,87000.0,25.5475,25.5475,25.4876,25.5176,87000.0
2013-06-11 14:30:00,34.06,34.07,33.92,33.93,169000.0,25.5251,25.5325,25.4201,25.4276,169000.0
2013-06-11 14:35:00,33.93,33.97,33.91,33.91,191200.0,25.4276,25.4576,25.4126,25.4126,191200.0
2013-06-11 14:40:00,33.91,33.92,33.8,33.8,355200.0,25.4126,25.4201,25.3302,25.3302,355200.0
2013-06-11 14:45:00,33.8,33.81,33.59,33.6,569500.0,25.3302,25.3377,25.1728,25.1803,569500.0
2013-06-11 14:50:00,33.61,33.77,33.59,33.69,251300.0,25.1878,25.3077,25.1728,25.2478,251300.0
2013-06-11 14:55:00,33.68,33.89,33.68,33.89,290100.0,25.2403,25.3977,25.2403,25.3977,290100.0
2013-06-11 15:00:00,33.89,33.98,33.89,33.98,213200.0,25.3977,25.4651,25.3977,25.4651,213200.0
2013-06-11 15:05:00,33.97,34.0,33.85,33.9,297800.0,25.4576,25.4801,25.3677,25.4051,297800.0
2013-06-11 15:10:00,33.89,33.93,33.85,33.92,237800.0,25.3977,25.4276,25.3677,25.4201,237800.0
2013-06-11 15:15:00,33.93,33.96,33.91,33.96,272200.0,25.4276,25.4501,25.4126,25.4501,272200.0
2013-06-11 15:20:00,33.96,34.0,33.92,34.0,267200.0,25.4501,25.4801,25.4201,25.4801,267200.0
2013-06-11 15:25:00,34.0,34.03,33.98,33.99,513600.0,25.4801,25.5026,25.4651,25.4726,513600.0
2013-06-11 15:30:00,34.0,34.01,33.89,33.89,423900.0,25.4801,25.4876,25.3977,25.3977,423900.0
2013-06-11 15:35:00,33.89,33.95,33.86,33.88,211000.0,25.3977,25.4426,25.3752,25.3902,211000.0
2013-06-11 15:40:00,33.89,33.97,33.88,33.93,885500.0,25.3977,25.4576,25.3902,25.4276,885500.0
2013-06-11 15:45:00,33.93,33.94,33.83,33.88,593400.0,25.4276,25.4351,25.3527,25.3902,593400.0
2013-06-11 15:50:00,33.87,33.91,33.86,33.91,269800.0,25.3827,25.4126,25.3752,25.4126,269800.0
2013-06-11 15:55:00,33.91,33.93,33.89,33.93,773400.0,25.4126,25.4276,25.3977,25.4276,773400.0
2013-06-12 09:30:00,34.28,34.46,34.19,34.37,281400.0,25.6899,25.8248,25.6225,25.7574,281400.0
2013-06-12 09:35:00,34.37,34.46,34.33,34.4,396500.0,25.7574,25.8248,25.7274,25.7799,396500.0
2013-06-12 09:40:00,34.4,34.41,34.24,34.3,372400.0,25.7799,25.7873,25.6599,25.7049,372400.0
2013-06-12 09:45:00,34.3,34.31,34.14,34.15,161000.0,25.7049,25.7124,25.585,25.5925,161000.0
2013-06-12 09:50:00,34.16,34.24,34.15,34.24,97200.0,25.6,25.6599,25.5925,25.6599,97200.0
2013-06-12 09:55:00,34.24,34.31,34.19,34.2,207900.0,25.6599,25.7124,25.6225,25.63,207900.0
2013-06-12 10:00:00,34.19,34.2,34.04,34.11,197100.0,25.6225,25.63,25.5101,25.5625,197100.0
2013-06-12 10:05:00,34.11,34.12,33.96,33.96,204800.0,25.5625,25.57,25.4501,25.4501,204800.0
2013-06-12 10:10:00,33.96,34.04,33.88,34.03,288700.0,25.4501,25.5101,25.3902,25.5026,288700.0
2013-06-12 10:15:00,34.03,34.08,33.99,34.02,110000.0,25.5026,25.54,25.4726,25.4951,110000.0
2013-06-12 10:20:00,34.02,34.08,33.98,34.01,205400.0,25.4951,25.54,25.4651,25.4876,205400.0
2013-06-12 10:25:00,34.0,34.16,34.0,34.16,181400.0,25.4801,25.6,25.4801,25.6,181400.0
2013-06-12 10:30:00,34.15,34.21,34.13,34.16,136400.0,25.5925,25.6375,25.5775,25.6,136400.0
2013-06-12 10:35:00,34.16,34.2,34.09,34.1,142500.0,25.6,25.63,25.5475,25.555,142500.0
2013-06-12 10:40:00,34.1,34.17,34.06,34.1,174300.0,25.555,25.6075,25.5251,25.555,174300.0
2013-06-12 10:45:00,34.1,34.1,33.89,33.94,392000.0,25.555,25.555,25.3977,25.4351,392000.0
2013-06-12 10:50:00,33.94,33.99,33.89,33.91,159800.0,25.4351,25.4726,25.3977,25.4126,159800.0
2013-06-12 10:55:00,33.91,33.92,33.86,33.91,264800.0,25.4126,25.4201,25.3752,25.4126,264800.0
2013-06-12 11:00:00,33.91,33.91,33.8,33.85,109600.0,25.4126,25.4126,25.3302,25.3677,109600.0
2013-06-12 11:05:00,33.85,33.95,33.84,33.91,98100.0,25.3677,25.4426,25.3602,25.4126,98100.0
2013-06-12 11:10:00,33.92,33.94,33.84,33.85,97100.0,25.4201,25.4351,25.3602,25.3677,97100.0
2013-06-12 11:15:00,33.84,33.93,33.83,33.92,67800.0,25.3602,25.4276,25.3527,25.4201,67800.0
2013-06-12 11:20:00,33.91,33.98,33.91,33.97,77100.0,25.4126,25.4651,25.4126,25.4576,77100.0
2013-06-12 11:25:00,33.97,33.98,33.89,33.92,303000.0,25.4576,25.4651,25.3977,25.4201,303000.0
2013-06-12 11:30:00,33.91,33.97,33.84,33.94,141700.0,25.4126,25.4576,25.3602,25.4351,141700.0
2013-06-12 11:35:00,33.94,34.01,33.89,33.91,114600.0,25.4351,25.4876,25.3977,25.4126,114600.0
2013-06-12 11:40:00,33.91,33.99,33.88,33.97,108400.0,25.4126,25.4726,25.3902,25.4576,108400.0
2013-06-12 11:45:00,33.98,33.98,33.86,33.87,159500.0,25.4651,25.4651,25.3752,25.3827,159500.0
2013-06-12 11:50:00,33.88,33.89,33.73,33.77,137100.0,25.3902,25.3977,25.2777,25.3077,137100.0
2013-06-12 11:55:00,33.77,33.79,33.66,33.73,143600.0,25.3077,25.3227,25.2253,25.2777,143600.0
2013-06-12 12:00:00,33.73,33.84,33.7,33.83,70200.0,25.2777,25.3602,25.2553,25.3527,70200.0
2013-06-12 12:05:00,33.83,33.85,33.77,33.8,75000.0,25.3527,25.3677,25.3077,25.3302,75000.0
2013-06-12 12:10:00,33.8,33.8,33.68,33.7,115600.0,25.3302,25.3302,25.2403,25.2553,115600.0
2013-06-12 12:15:00,33.7,33.72,33.66,33.7,223200.0,25.2553,25.2703,25.2253,25.2553,223200.0
2013-06-12 12:20:00,33.7,33.71,33.67,33.68,128600.0,25.2553,25.2628,25.2328,25.2403,128600.0
2013-06-12 12:25:00,33.67,33.69,33.65,33.66,92600.0,25.2328,25.2478,25.2178,25.2253,92600.0
2013-06-12 12:30:00,33.65,33.65,33.59,33.62,117100.0,25.2178,25.2178,25.1728,25.1953,117100.0
2013-06-12 12:35:00,33.62,33.66,33.57,33.58,131400.0,25.1953,25.2253,25.1578,25.1653,131400.0
2013-06-12 12:40:00,33.58,33.6,33.48,33.6,231600.0,25.1653,25.1803,25.0904,25.1803,231600.0
2013-06-12 12:45:00,33.6,33.6,33.52,33.56,77200.0,25.1803,25.1803,25.1204,25.1503,77200.0
2013-06-12 12:50:00,33.57,33.64,33.56,33.62,76400.0,25.1578,25.2103,25.1503,25.1953,76400.0
2013-06-12 12:55:00,33.62,33.68,33.62,33.66,50700.0,25.1953,25.2403,25.1953,25.2253,50700.0
2013-06-12 13:00:00,33.67,33.68,33.6,33.64,82600.0,25.2328,25.2403,25.1803,25.2103,82600.0
2013-06-12 13:05:00,33.65,33.72,33.63,33.67,158300.0,25.2178,25.2703,25.2028,25.2328,158300.0
2013-06-12 13:10:00,33.68,33.68,33.58,33.6,128200.0,25.2403,25.2403,25.1653,25.1803,128200.0
2013-06-12 13:15:00,33.6,33.63,33.58,33.58,75300.0,25.1803,25.2028,25.1653,25.1653,75300.0
2013-06-12 13:20:00,33.59,33.59,33.44,33.44,205700.0,25.1728,25.1728,25.0604,25.0604,205700.0
2013-06-12 13:25:00,33.44,33.55,33.43,33.53,96200.0,25.0604,25.1429,25.0529,25.1279,96200.0
2013-06-12 13:30:00,33.54,33.58,33.53,33.54,105700.0,25.1354,25.1653,25.1279,25.1354,105700.0
2013-06-12 13:35:00,33.54,33.59,33.54,33.55,158900.0,25.1354,25.1728,25.1354,25.1429,158900.0
2013-06-12 13:40:00,33.54,33.62,33.54,33.62,181300.0,25.1354,25.1953,25.1354,25.1953,181300.0
2013-06-12 13:45:00,33.62,33.64,33.59,33.6,77600.0,25.1953,25.2103,25.1728,25.1803,77600.0
2013-06-12 13:50:00,33.6,33.66,33.59,33.65,69900.0,25.1803,25.2253,25.1728,25.2178,69900.0
2013-06-12 13:55:00,33.65,33.69,33.62,33.63,74200.0,25.2178,25.2478,25.1953,25.2028,74200.0
2013-06-12 14:00:00,33.63,33.65,33.58,33.64,168200.0,25.2028,25.2178,25.1653,25.2103,168200.0
2013-06-12 14:05:00,33.65,33.7,33.63,33.7,158500.0,25.2178,25.2553,25.2028,25.2553,158500.0
2013-06-12 14:10:00,33.7,33.73,33.64,33.65,353700.0,25.2553,25.2777,25.2103,25.2178,353700.0
2013-06-12 14:15:00,33.65,33.66,33.59,33.62,137200.0,25.2178,25.2253,25.1728,25.1953,137200.0
2013-06-12 14:20:00,33.62,33.68,33.59,33.61,77300.0,25.1953,25.2403,25.1728,25.1878,77300.0
2013-06-12 14:25:00,33.62,33.63,33.51,33.52,161700.0,25.1953,25.2028,25.1129,25.1204,161700.0
2013-06-12 14:30:00,33.52,33.53,33.42,33.46,154400.0,25.1204,25.1279,25.0454,25.0754,154400.0
2013-06-12 14:35:00,33.46,33.47,33.42,33.44,54500.0,25.0754,25.0829,25.0454,25.0604,54500.0
2013-06-12 14:40:00,33.43,33.55,33.43,33.55,122500.0,25.0529,25.1429,25.0529,25.1429,122500.0
2013-06-12 14:45:00,33.55,33.55,33.48,33.48,49100.0,25.1429,25.1429,25.0904,25.0904,49100.0
2013-06-12 14:50:00,33.48,33.51,33.44,33.49,99700.0,25.0904,25.1129,25.0604,25.0979,99700.0
2013-06-12 14:55:00,33.48,33.49,33.46,33.48,167500.0,25.0904,25.0979,25.0754,25.0904,167500.0
2013-06-12 15:00:00,33.48,33.48,33.43,33.45,132200.0,25.0904,25.0904,25.0529,25.0679,132200.0
2013-06-12 15:05:00,33.45,33.48,33.34,33.36,248300.0,25.0679,25.0904,24.9855,25.0005,248300.0
2013-06-12 15:10:00,33.37,33.38,33.32,33.36,309400.0,25.008,25.0155,24.9705,25.0005,309400.0
2013-06-12 15:15:00,33.36,33.4,33.31,33.31,112700.0,25.0005,25.0304,24.963,24.963,112700.0
2013-06-12 15:20:00,33.32,33.34,33.24,33.33,302600.0,24.9705,24.9855,24.9105,24.978,302600.0
2013-06-12 15:25:00,33.32,33.35,33.29,33.35,174200.0,24.9705,24.993,24.948,24.993,174200.0
2013-06-12 15:30:00,33.35,33.36,33.3,33.32,215500.0,24.993,25.0005,24.9555,24.9705,215500.0
2013-06-12 15:35:00,33.32,33.39,33.32,33.35,139500.0,24.9705,25.0229,24.9705,24.993,139500.0
2013-06-12 15:40:00,33.36,33.41,33.34,33.37,237500.0,25.0005,25.0379,24.9855,25.008,237500.0
2013-06-12 15:45:00,33.38,33.49,33.37,33.49,249500.0,25.0155,25.0979,25.008,25.0979,249500.0
2013-06-12 15:50:00,33.49,33.5,33.48,33.49,255400.0,25.0979,25.1054,25.0904,25.0979,255400.0
2013-06-12 15:55:00,33.48,33.5,33.43,33.45,582500.0,25.0904,25.1054,25.0529,25.0679,582500.0
2013-06-13 09:30:00,33.34,33.55,33.32,33.48,313900.0,24.9855,25.1429,24.9705,25.0904,313900.0
2013-06-13 09:35:00,33.47,33.47,33.25,33.26,159800.0,25.0829,25.0829,24.918,24.9255,159800.0
2013-06-13 09:40:00,33.26,33.41,33.22,33.37,150200.0,24.9255,25.0379,24.8955,25.008,150200.0
2013-06-13 09:45:00,33.38,33.44,33.28,33.31,187300.0,25.0155,25.0604,24.9405,24.963,187300.0
2013-06-13 09:50:00,33.31,33.34,33.27,33.33,111800.0,24.963,24.9855,24.933,24.978,111800.0
2013-06-13 09:55:00,33.32,33.35,33.29,33.3,148500.0,24.9705,24.993,24.948,24.9555,148500.0
2013-06-13 10:00:00,33.3,33.43,33.24,33.4,209700.0,24.9555,25.0529,24.9105,25.0304,209700.0
2013-06-13 10:05:00,33.41,33.42,33.22,33.22,211900.0,25.0379,25.0454,24.8955,24.8955,211900.0
2013-06-13 10:10:00,33.21,33.21,33.1,33.13,353800.0,24.8881,24.8881,24.8056,24.8281,353800.0
2013-06-13 10:15:00,33.13,33.25,33.1,33.25,171200.0,24.8281,24.918,24.8056,24.918,171200.0
2013-06-13 10:20:00,33.26,33.27,33.19,33.21,214100.0,24.9255,24.933,24.8731,24.8881,214100.0
2013-06-13 10:25:00,33.2,33.26,33.2,33.24,156100.0,24.8806,24.9255,24.8806,24.9105,156100.0
2013-06-13 10:30:00,33.24,33.36,33.24,33.35,114700.0,24.9105,25.0005,24.9105,24.993,114700.0
2013-06-13 10:35:00,33.36,33.41,33.3,33.4,126500.0,25.0005,25.0379,24.9555,25.0304,126500.0
2013-06-13 10:40:00,33.41,33.47,33.4,33.44,324600.0,25.0379,25.0829,25.0304,25.0604,324600.0
2013-06-13 10:45:00,33.45,33.55,33.44,33.55,180800.0,25.0679,25.1429,25.0604,25.1429,180800.0
2013-06-13 10:50:00,33.55,33.61,33.55,33.55,176400.0,25.1429,25.1878,25.1429,25.1429,176400.0
2013-06-13 10:55:00,33.55,33.56,33.46,33.49,109300.0,25.1429,25.1503,25.0754,25.0979,109300.0
2013-06-13 11:00:00,33.49,33.58,33.48,33.51,149300.0,25.0979,25.1653,25.0904,25.1129,149300.0
2013-06-13 11:05:00,33.51,33.51,33.47,33.49,101200.0,25.1129,25.1129,25.0829,25.0979,101200.0
2013-06-13 11:10:00,33.48,33.59,33.48,33.57,109100.0,25.0904,25.1728,25.0904,25.1578,109100.0
2013-06-13 11:15:00,33.57,33.59,33.51,33.58,76600.0,25.1578,25.1728,25.1129,25.1653,76600.0
2013-06-13 11:20:00,33.59,33.64,33.56,33.64,123200.0,25.1728,25.2103,25.1503,25.2103,123200.0
2013-06-13 11:25:00,33.64,33.73,33.64,33.72,117900.0,25.2103,25.2777,25.2103,25.2703,117900.0
2013-06-13 11:30:00,33.71,33.72,33.61,33.62,147100.0,25.2628,25.2703,25.1878,25.1953,147100.0
2013-06-13 11:35:00,33.62,33.65,33.56,33.65,106400.0,25.1953,25.2178,25.1503,25.2178,106400.0
2013-06-13 11:40:00,33.65,33.73,33.65,33.67,57100.0,25.2178,25.2777,25.2178,25.2328,57100.0
2013-06-13 11:45:00,33.68,33.68,33.63,33.68,45000.0,25.2403,25.2403,25.2028,25.2403,45000.0
2013-06-13 11:50:00,33.68,33.69,33.57,33.57,96500.0,25.2403,25.2478,25.1578,25.1578,96500.0
2013-06-13 11:55:00,33.57,33.62,33.57,33.62,52800.0,25.1578,25.1953,25.1578,25.1953,52800.0
2013-06-13 12:00:00,33.62,33.65,33.62,33.65,57700.0,25.1953,25.2178,25.1953,25.2178,57700.0
2013-06-13 12:05:00,33.64,33.66,33.6,33.65,61200.0,25.2103,25.2253,25.1803,25.2178,61200.0
2013-06-13 12:10:00,33.65,33.7,33.65,33.69,36300.0,25.2178,25.2553,25.2178,25.2478,36300.0
2013-06-13 12:15:00,33.69,33.71,33.67,33.7,121600.0,25.2478,25.2628,25.2328,25.2553,121600.0
2013-06-13 12:20:00,33.71,33.77,33.7,33.73,120800.0,25.2628,25.3077,25.2553,25.2777,120800.0
2013-06-13 12:25:00,33.74,33.76,33.68,33.7,197800.0,25.2852,25.3002,25.2403,25.2553,197800.0
2013-06-13 12:30:00,33.7,33.72,33.68,33.68,93800.0,25.2553,25.2703,25.2403,25.2403,93800.0
2013-06-13 12:35:00,33.68,33.77,33.67,33.76,91600.0,25.2403,25.3077,25.2328,25.3002,91600.0
2013-06-13 12:40:00,33.75,33.92,33.75,33.91,307300.0,25.2927,25.4201,25.2927,25.4126,307300.0
2013-06-13 12:45:00,33.91,33.97,33.9,33.96,174700.0,25.4126,25.4576,25.4051,25.4501,174700.0
2013-06-13 12:50:00,33.96,33.97,33.87,33.89,218900.0,25.4501,25.4576,25.3827,25.3977,218900.0
2013-06-13 12:55:00,33.88,33.97,33.88,33.94,102900.0,25.3902,25.4576,25.3902,25.4351,102900.0
2013-06-13 13:00:00,33.94,33.96,33.92,33.92,82500.0,25.4351,25.4501,25.4201,25.4201,82500.0
2013-06-13 13:05:00,33.92,33.93,33.85,33.89,89700.0,25.4201,25.4276,25.3677,25.3977,89700.0
2013-06-13 13:10:00,33.88,33.89,33.85,33.89,86400.0,25.3902,25.3977,25.3677,25.3977,86400.0
2013-06-13 13:15:00,33.88,33.92,33.88,33.89,68800.0,25.3902,25.4201,25.3902,25.3977,68800.0
2013-06-13 13:20:00,33.88,33.9,33.87,33.89,45200.0,25.3902,25.4051,25.3827,25.3977,45200.0
2013-06-13 13:25:00,33.89,33.97,33.89,33.97,86900.0,25.3977,25.4576,25.3977,25.4576,86900.0
2013-06-13 13:30:00,33.97,34.0,33.97,34.0,91100.0,25.4576,25.4801,25.4576,25.4801,91100.0
2013-06-13 13:35:00,33.99,34.0,33.94,33.95,132800.0,25.4726,25.4801,25.4351,25.4426,132800.0
2013-06-13 13:40:00,33.95,33.99,33.94,33.99,57700.0,25.4426,25.4726,25.4351,25.4726,57700.0
2013-06-13 13:45:00,33.99,34.04,33.98,33.99,205200.0,25.4726,25.5101,25.4651,25.4726,205200.0
2013-06-13 13:50:00,33.99,34.08,33.99,34.08,56400.0,25.4726,25.54,25.4726,25.54,56400.0
2013-06-13 13:55:00,34.08,34.08,33.99,34.01,87100.0,25.54,25.54,25.4726,25.4876,87100.0
2013-06-13 14:00:00,34.0,34.08,34.0,34.08,68000.0,25.4801,25.54,25.4801,25.54,68000.0
2013-06-13 14:05:00,34.08,34.13,34.08,34.09,73800.0,25.54,25.5775,25.54,25.5475,73800.0
2013-06-13 14:10:00,34.1,34.14,34.09,34.13,59700.0,25.555,25.585,25.5475,25.5775,59700.0
2013-06-13 14:15:00,34.14,34.2,34.13,34.13,127600.0,25.585,25.63,25.5775,25.5775,127600.0
2013-06-13 14:20:00,34.12,34.14,34.09,34.11,81300.0,25.57,25.585,25.5475,25.5625,81300.0
2013-06-13 14:25:00,34.12,34.13,34.03,34.03,151600.0,25.57,25.5775,25.5026,25.5026,151600.0
2013-06-13 14:30:00,34.04,34.07,34.04,34.07,75100.0,25.5101,25.5325,25.5101,25.5325,75100.0
2013-06-13 14:35:00,34.07,34.09,34.04,34.04,89000.0,25.5325,25.5475,25.5101,25.5101,89000.0
2013-06-13 14:40:00,34.04,34.04,33.99,33.99,100500.0,25.5101,25.5101,25.4726,25.4726,100500.0
2013-06-13 14:45:00,33.98,34.02,33.97,34.02,211800.0,25.4651,25.4951,25.4576,25.4951,211800.0
2013-06-13 14:50:00,34.01,34.09,34.01,34.09,105000.0,25.4876,25.5475,25.4876,25.5475,105000.0
2013-06-13 14:55:00,34.09,34.1,34.08,34.1,80300.0,25.5475,25.555,25.54,25.555,80300.0
2013-06-13 15:00:00,34.1,34.11,34.04,34.05,155500.0,25.555,25.5625,25.5101,25.5176,155500.0
2013-06-13 15:05:00,34.05,34.12,34.05,34.12,105100.0,25.5176,25.57,25.5176,25.57,105100.0
2013-06-13 15:10:00,34.12,34.24,34.12,34.24,145300.0,25.57,25.6599,25.57,25.6599,145300.0
2013-06-13 15:15:00,34.24,34.25,34.17,34.19,253800.0,25.6599,25.6674,25.6075,25.6225,253800.0
2013-06-13 15:20:00,34.18,34.21,34.17,34.21,141200.0,25.615,25.6375,25.6075,25.6375,141200.0
2013-06-13 15:25:00,34.21,34.26,34.19,34.25,134700.0,25.6375,25.6749,25.6225,25.6674,134700.0
2013-06-13 15:30:00,34.26,34.26,34.2,34.2,112000.0,25.6749,25.6749,25.63,25.63,112000.0
2013-06-13 15:35:00,34.2,34.26,34.18,34.26,261000.0,25.63,25.6749,25.615,25.6749,261000.0
2013-06-13 15:40:00,34.26,34.36,34.25,34.35,502200.0,25.6749,25.7499,25.6674,25.7424,502200.0
2013-06-13 15:45:00,34.36,34.44,34.34,34.41,608800.0,25.7499,25.8098,25.7349,25.7873,608800.0
2013-06-13 15:50:00,34.41,34.48,34.4,34.45,592300.0,25.7873,25.8398,25.7799,25.8173,592300.0
2013-06-13 15:55:00,34.45,34.51,34.4,34.5,1392700.0,25.8173,25.8623,25.7799,25.8548,1392700.0
2013-06-14 09:30:00,34.46,34.58,34.42,34.56,171900.0,25.8248,25.9148,25.7948,25.8998,171900.0
2013-06-14 09:35:00,34.56,34.58,34.49,34.5,245000.0,25.8998,25.9148,25.8473,25.8548,245000.0
2013-06-14 09:40:00,34.5,34.52,34.44,34.47,96400.0,25.8548,25.8698,25.8098,25.8323,96400.0
2013-06-14 09:45:00,34.47,34.57,34.46,34.5,180500.0,25.8323,25.9073,25.8248,25.8548,180500.0
2013-06-14 09:50:00,34.5,34.51,34.4,34.44,55200.0,25.8548,25.8623,25.7799,25.8098,55200.0
2013-06-14 09:55:00,34.44,34.53,34.44,34.49,217600.0,25.8098,25.8773,25.8098,25.8473,217600.0
2013-06-14 10:00:00,34.5,34.62,34.48,34.53,235000.0,25.8548,25.9447,25.8398,25.8773,235000.0
2013-06-14 10:05:00,34.54,34.58,34.5,34.52,103300.0,25.8848,25.9148,25.8548,25.8698,103300.0
2013-06-14 10:10:00,34.51,34.56,34.43,34.56,135200.0,25.8623,25.8998,25.8023,25.8998,135200.0
2013-06-14 10:15:00,34.56,34.59,34.5,34.56,71800.0,25.8998,25.9222,25.8548,25.8998,71800.0
2013-06-14 10:20:00,34.57,34.57,34.5,34.5,73600.0,25.9073,25.9073,25.8548,25.8548,73600.0
2013-06-14 10:25:00,34.51,34.52,34.42,34.43,187800.0,25.8623,25.8698,25.7948,25.8023,187800.0
2013-06-14 10:30:00,34.42,34.47,34.41,34.47,135100.0,25.7948,25.8323,25.7873,25.8323,135100.0
2013-06-14 10:35:00,34.48,34.5,34.39,34.43,189800.0,25.8398,25.8548,25.7724,25.8023,189800.0
2013-06-14 10:40:00,34.43,34.5,34.43,34.49,107400.0,25.8023,25.8548,25.8023,25.8473,107400.0
2013-06-14 10:45:00,34.48,34.5,34.34,34.36,160100.0,25.8398,25.8548,25.7349,25.7499,160100.0
2013-06-14 10:50:00,34.36,34.39,34.32,34.39,167300.0,25.7499,25.7724,25.7199,25.7724,167300.0
2013-06-14 10:55:00,34.39,34.4,34.32,34.36,139600.0,25.7724,25.7799,25.7199,25.7499,139600.0
2013-06-14 11:00:00,34.36,34.36,34.25,34.29,158300.0,25.7499,25.7499,25.6674,25.6974,158300.0
2013-06-14 11:05:00,34.28,34.32,34.19,34.22,179400.0,25.6899,25.7199,25.6225,25.645,179400.0
2013-06-14 11:10:00,34.21,34.3,34.2,34.26,71600.0,25.6375,25.7049,25.63,25.6749,71600.0
2013-06-14 11:15:00,34.26,34.26,34.13,34.13,104500.0,25.6749,25.6749,25.5775,25.5775,104500.0
2013-06-14 11:20:00,34.13,34.17,34.12,34.16,62500.0,25.5775,25.6075,25.57,25.6,62500.0
2013-06-14 11:25:00,34.16,34.18,34.13,34.16,45600.0,25.6,25.615,25.5775,25.6,45600.0
2013-06-14 11:30:00,34.16,34.2,34.15,34.19,121700.0,25.6,25.63,25.5925,25.6225,121700.0
2013-06-14 11:35:00,34.2,34.33,34.18,34.3,120900.0,25.63,25.7274,25.615,25.7049,120900.0
2013-06-14 11:40:00,34.3,34.31,34.2,34.22,101000.0,25.7049,25.7124,25.63,25.645,101000.0
2013-06-14 11:45:00,34.21,34.27,34.2,34.2,152400.0,25.6375,25.6824,25.63,25.63,152400.0
2013-06-14 11:50:00,34.2,34.27,34.18,34.27,93400.0,25.63,25.6824,25.615,25.6824,93400.0
2013-06-14 11:55:00,34.26,34.36,34.26,34.32,51200.0,25.6749,25.7499,25.6749,25.7199,51200.0
2013-06-14 12:00:00,34.32,34.33,34.22,34.28,40300.0,25.7199,25.7274,25.645,25.6899,40300.0
2013-06-14 12:05:00,34.28,34.33,34.25,34.27,64200.0,25.6899,25.7274,25.6674,25.6824,64200.0
2013-06-14 12:10:00,34.27,34.29,34.22,34.28,74500.0,25.6824,25.6974,25.645,25.6899,74500.0
2013-06-14 12:15:00,34.27,34.38,34.27,34.37,177900.0,25.6824,25.7649,25.6824,25.7574,177900.0
2013-06-14 12:20:00,34.38,34.4,34.34,34.39,82700.0,25.7649,25.7799,25.7349,25.7724,82700.0
2013-06-14 12:25:00,34.38,34.4,34.35,34.36,82800.0,25.7649,25.7799,25.7424,25.7499,82800.0
2013-06-14 12:30:00,34.35,34.38,34.29,34.32,40000.0,25.7424,25.7649,25.6974,25.7199,40000.0
2013-06-14 12:35:00,34.32,34.36,34.3,34.34,51200.0,25.7199,25.7499,25.7049,25.7349,51200.0
2013-06-14 12:40:00,34.35,34.37,34.29,34.3,66100.0,25.7424,25.7574,25.6974,25.7049,66100.0
2013-06-14 12:45:00,34.3,34.32,34.27,34.28,38300.0,25.7049,25.7199,25.6824,25.6899,38300.0
2013-06-14 12:50:00,34.28,34.29,34.22,34.26,31700.0,25.6899,25.6974,25.645,25.6749,31700.0
2013-06-14 12:55:00,34.25,34.25,34.2,34.23,76000.0,25.6674,25.6674,25.63,25.6525,76000.0
2013-06-14 13:00:00,34.23,34.23,34.15,34.17,92800.0,25.6525,25.6525,25.5925,25.6075,92800.0
2013-06-14 13:05:00,34.18,34.22,34.16,34.2,68200.0,25.615,25.645,25.6,25.63,68200.0
2013-06-14 13:10:00,34.2,34.26,34.2,34.23,39100.0,25.63,25.6749,25.63,25.6525,39100.0
2013-06-14 13:15:00,34.25,34.25,34.16,34.17,69300.0,25.6674,25.6674,25.6,25.6075,69300.0
2013-06-14 13:20:00,34.16,34.17,34.12,34.12,76000.0,25.6,25.6075,25.57,25.57,76000.0
2013-06-14 13:25:00,34.12,34.17,34.11,34.17,225300.0,25.57,25.6075,25.5625,25.6075,225300.0
2013-06-14 13:30:00,34.16,34.16,34.09,34.16,113900.0,25.6,25.6,25.5475,25.6,113900.0
2013-06-14 13:35:00,34.15,34.19,34.13,34.18,92300.0,25.5925,25.6225,25.5775,25.615,92300.0
2013-06-14 13:40:00,34.18,34.19,34.15,34.17,33000.0,25.615,25.6225,25.5925,25.6075,33000.0
2013-06-14 13:45:00,34.16,34.2,34.15,34.16,33200.0,25.6,25.63,25.5925,25.6,33200.0
2013-06-14 13:50:00,34.15,34.16,34.13,34.15,55700.0,25.5925,25.6,25.5775,25.5925,55700.0
2013-06-14 13:55:00,34.15,34.22,34.14,34.21,82200.0,25.5925,25.645,25.585,25.6375,82200.0
2013-06-14 14:00:00,34.2,34.21,34.16,34.2,120700.0,25.63,25.6375,25.6,25.63,120700.0
2013-06-14 14:05:00,34.21,34.32,34.2,34.29,126200.0,25.6375,25.7199,25.63,25.6974,126200.0
2013-06-14 14:10:00,34.3,34.35,34.27,34.32,148700.0,25.7049,25.7424,25.6824,25.7199,148700.0
2013-06-14 14:15:00,34.32,34.37,34.3,34.34,132900.0,25.7199,25.7574,25.7049,25.7349,132900.0
2013-06-14 14:20:00,34.34,34.39,34.33,34.36,168300.0,25.7349,25.7724,25.7274,25.7499,168300.0
2013-06-14 14:25:00,34.37,34.41,34.34,34.39,228300.0,25.7574,25.7873,25.7349,25.7724,228300.0
2013-06-14 14:30:00,34.39,34.4,34.34,34.37,123100.0,25.7724,25.7799,25.7349,25.7574,123100.0
2013-06-14 14:35:00,34.38,34.48,34.38,34.45,122700.0,25.7649,25.8398,25.7649,25.8173,122700.0
2013-06-14 14:40:00,34.46,34.46,34.4,34.41,113200.0,25.8248,25.8248,25.7799,25.7873,113200.0
2013-06-14 14:45:00,34.41,34.41,34.31,34.32,82600.0,25.7873,25.7873,25.7124,25.7199,82600.0
2013-06-14 14:50:00,34.32,34.36,34.31,34.33,75100.0,25.7199,25.7499,25.7124,25.7274,75100.0
2013-06-14 14:55:00,34.33,34.34,34.29,34.32,79700.0,25.7274,25.7349,25.6974,25.7199,79700.0
2013-06-14 15:00:00,34.32,34.39,34.31,34.36,79400.0,25.7199,25.7724,25.7124,25.7499,79400.0
2013-06-14 15:05:00,34.36,34.38,34.34,34.36,115600.0,25.7499,25.7649,25.7349,25.7499,115600.0
2013-06-14 15:10:00,34.35,34.37,34.34,34.37,39400.0,25.7424,25.7574,25.7349,25.7574,39400.0
2013-06-14 15:15:00,34.37,34.41,34.33,34.37,81500.0,25.7574,25.7873,25.7274,25.7574,81500.0
2013-06-14 15:20:00,34.36,34.37,34.33,34.36,113300.0,25.7499,25.7574,25.7274,25.7499,113300.0
2013-06-14 15:25:00,34.37,34.38,34.3,34.3,144900.0,25.7574,25.7649,25.7049,25.7049,144900.0
2013-06-14 15:30:00,34.31,34.36,34.29,34.3,113700.0,25.7124,25.7499,25.6974,25.7049,113700.0
2013-06-14 15:35:00,34.3,34.34,34.29,34.33,235600.0,25.7049,25.7349,25.6974,25.7274,235600.0
2013-06-14 15:40:00,34.33,34.34,34.25,34.27,255000.0,25.7274,25.7349,25.6674,25.6824,255000.0
2013-06-14 15:45:00,34.27,34.32,34.25,34.3,190500.0,25.6824,25.7199,25.6674,25.7049,190500.0
2013-06-14 15:50:00,34.3,34.35,34.29,34.34,226200.0,25.7049,25.7424,25.6974,25.7349,226200.0
2013-06-14 15:55:00,34.33,34.34,34.29,34.3,415400.0,25.7274,25.7349,25.6974,25.7049,415400.0
2013-06-17 09:30:00,34.5,34.56,34.4,34.47,228400.0,25.8548,25.8998,25.7799,25.8323,228400.0
2013-06-17 09:35:00,34.46,34.49,34.32,34.4,143900.0,25.8248,25.8473,25.7199,25.7799,143900.0
2013-06-17 09:40:00,34.4,34.43,34.27,34.3,224800.0,25.7799,25.8023,25.6824,25.7049,224800.0
2013-06-17 09:45:00,34.3,34.38,34.27,34.3,201900.0,25.7049,25.7649,25.6824,25.7049,201900.0
2013-06-17 09:50:00,34.3,34.33,34.29,34.32,145500.0,25.7049,25.7274,25.6974,25.7199,145500.0
2013-06-17 09:55:00,34.33,34.34,34.23,34.24,115700.0,25.7274,25.7349,25.6525,25.6599,115700.0
2013-06-17 10:00:00,34.24,34.33,34.23,34.23,153100.0,25.6599,25.7274,25.6525,25.6525,153100.0
2013-06-17 10:05:00,34.24,34.34,34.23,34.32,142200.0,25.6599,25.7349,25.6525,25.7199,142200.0
2013-06-17 10:10:00,34.34,34.45,34.33,34.44,263500.0,25.7349,25.8173,25.7274,25.8098,263500.0
2013-06-17 10:15:00,34.45,34.47,34.39,34.47,111300.0,25.8173,25.8323,25.7724,25.8323,111300.0
2013-06-17 10:20:00,34.46,34.51,34.44,34.45,167400.0,25.8248,25.8623,25.8098,25.8173,167400.0
2013-06-17 10:25:00,34.45,34.48,34.43,34.44,67800.0,25.8173,25.8398,25.8023,25.8098,67800.0
2013-06-17 10:30:00,34.45,34.45,34.36,34.37,71900.0,25.8173,25.8173,25.7499,25.7574,71900.0
2013-06-17 10:35:00,34.36,34.38,34.34,34.34,54600.0,25.7499,25.7649,25.7349,25.7349,54600.0
2013-06-17 10:40:00,34.34,34.37,34.29,34.37,112600.0,25.7349,25.7574,25.6974,25.7574,112600.0
2013-06-17 10:45:00,34.37,34.39,34.34,34.39,96800.0,25.7574,25.7724,25.7349,25.7724,96800.0
2013-06-17 10:50:00,34.38,34.41,34.35,34.39,123600.0,25.7649,25.7873,25.7424,25.7724,123600.0
2013-06-17 10:55:00,34.39,34.48,34.37,34.48,181200.0,25.7724,25.8398,25.7574,25.8398,181200.0
2013-06-17 11:00:00,34.48,34.49,34.45,34.49,178200.0,25.8398,25.8473,25.8173,25.8473,178200.0
2013-06-17 11:05:00,34.48,34.51,34.46,34.48,92400.0,25.8398,25.8623,25.8248,25.8398,92400.0
2013-06-17 11:10:00,34.48,34.48,34.42,34.43,92600.0,25.8398,25.8398,25.7948,25.8023,92600.0
2013-06-17 11:15:00,34.43,34.43,34.37,34.37,121800.0,25.8023,25.8023,25.7574,25.7574,121800.0
2013-06-17 11:20:00,34.37,34.37,34.33,34.35,102700.0,25.7574,25.7574,25.7274,25.7424,102700.0
2013-06-17 11:25:00,34.34,34.4,34.32,34.4,126000.0,25.7349,25.7799,25.7199,25.7799,126000.0
2013-06-17 11:30:00,34.4,34.4,34.38,34.38,119300.0,25.7799,25.7799,25.7649,25.7649,119300.0
2013-06-17 11:35:00,34.39,34.39,34.36,34.39,49600.0,25.7724,25.7724,25.7499,25.7724,49600.0
2013-06-17 11:40:00,34.39,34.4,34.34,34.35,58900.0,25.7724,25.7799,25.7349,25.7424,58900.0
2013-06-17 11:45:00,34.34,34.35,34.27,34.27,69500.0,25.7349,25.7424,25.6824,25.6824,69500.0
2013-06-17 11:50:00,34.28,34.33,34.27,34.29,71400.0,25.6899,25.7274,25.6824,25.6974,71400.0
2013-06-17 11:55:00,34.29,34.29,34.26,34.26,37500.0,25.6974,25.6974,25.6749,25.6749,37500.0
2013-06-17 12:00:00,34.26,34.28,34.23,34.28,46600.0,25.6749,25.6899,25.6525,25.6899,46600.0
2013-06-17 12:05:00,34.28,34.3,34.27,34.28,24900.0,25.6899,25.7049,25.6824,25.6899,24900.0
2013-06-17 12:10:00,34.28,34.29,34.25,34.28,22800.0,25.6899,25.6974,25.6674,25.6899,22800.0
2013-06-17 12:15:00,34.28,34.29,34.26,34.29,31200.0,25.6899,25.6974,25.6749,25.6974,31200.0
2013-06-17 12:20:00,34.29,34.3,34.25,34.26,33200.0,25.6974,25.7049,25.6674,25.6749,33200.0
2013-06-17 12:25:00,34.26,34.26,34.22,34.23,43800.0,25.6749,25.6749,25.645,25.6525,43800.0
2013-06-17 12:30:00,34.24,34.27,34.23,34.26,79100.0,25.6599,25.6824,25.6525,25.6749,79100.0
2013-06-17 12:35:00,34.25,34.27,34.24,34.26,20800.0,25.6674,25.6824,25.6599,25.6749,20800.0
2013-06-17 12:40:00,34.26,34.3,34.26,34.3,52500.0,25.6749,25.7049,25.6749,25.7049,52500.0
2013-06-17 12:45:00,34.29,34.35,34.29,34.33,61500.0,25.6974,25.7424,25.6974,25.7274,61500.0
2013-06-17 12:50:00,34.33,34.35,34.31,34.31,22800.0,25.7274,25.7424,25.7124,25.7124,22800.0
2013-06-17 12:55:00,34.31,34.32,34.23,34.25,38300.0,25.7124,25.7199,25.6525,25.6674,38300.0
2013-06-17 13:00:00,34.25,34.27,34.22,34.22,66100.0,25.6674,25.6824,25.645,25.645,66100.0
2013-06-17 13:05:00,34.23,34.26,34.22,34.25,49300.0,25.6525,25.6749,25.645,25.6674,49300.0
2013-06-17 13:10:00,34.24,34.24,34.2,34.2,66900.0,25.6599,25.6599,25.63,25.63,66900.0
2013-06-17 13:15:00,34.2,34.21,34.16,34.21,56900.0,25.63,25.6375,25.6,25.6375,56900.0
2013-06-17 13:20:00,34.21,34.3,34.2,34.3,104500.0,25.6375,25.7049,25.63,25.7049,104500.0
2013-06-17 13:25:00,34.29,34.33,34.28,34.33,96600.0,25.6974,25.7274,25.6899,25.7274,96600.0
2013-06-17 13:30:00,34.32,34.37,34.31,34.34,80100.0,25.7199,25.7574,25.7124,25.7349,80100.0
2013-06-17 13:35:00,34.33,34.36,34.3,34.3,90800.0,25.7274,25.7499,25.7049,25.7049,90800.0
2013-06-17 13:40:00,34.3,34.33,34.28,34.32,120800.0,25.7049,25.7274,25.6899,25.7199,120800.0
2013-06-17 13:45:00,34.32,34.35,34.3,34.31,40200.0,25.7199,25.7424,25.7049,25.7124,40200.0
2013-06-17 13:50:00,34.31,34.32,34.25,34.25,114300.0,25.7124,25.7199,25.6674,25.6674,114300.0
2013-06-17 13:55:00,34.25,34.27,34.21,34.21,62100.0,25.6674,25.6824,25.6375,25.6375,62100.0
2013-06-17 14:00:00,34.21,34.23,34.19,34.19,120600.0,25.6375,25.6525,25.6225,25.6225,120600.0
2013-06-17 14:05:00,34.2,34.2,34.1,34.14,76800.0,25.63,25.63,25.555,25.585,76800.0
2013-06-17 14:10:00,34.14,34.15,34.07,34.11,90100.0,25.585,25.5925,25.5325,25.5625,90100.0
2013-06-17 14:15:00,34.11,34.11,34.01,34.04,148000.0,25.5625,25.5625,25.4876,25.5101,148000.0
2013-06-17 14:20:00,34.06,34.1,34.01,34.01,75400.0,25.5251,25.555,25.4876,25.4876,75400.0
2013-06-17 14:25:00,34.0,34.02,33.95,33.99,112400.0,25.4801,25.4951,25.4426,25.4726,112400.0
2013-06-17 14:30:00,33.99,34.04,33.95,34.02,111400.0,25.4726,25.5101,25.4426,25.4951,111400.0
2013-06-17 14:35:00,34.03,34.04,33.95,33.95,92700.0,25.5026,25.5101,25.4426,25.4426,92700.0
2013-06-17 14:40:00,33.96,34.0,33.89,33.89,187400.0,25.4501,25.4801,25.3977,25.3977,187400.0
2013-06-17 14:45:00,33.9,33.9,33.78,33.8,117300.0,25.4051,25.4051,25.3152,25.3302,117300.0
2013-06-17 14:50:00,33.79,33.8,33.71,33.72,253100.0,25.3227,25.3302,25.2628,25.2703,253100.0
2013-06-17 14:55:00,33.73,33.79,33.65,33.73,199500.0,25.2777,25.3227,25.2178,25.2777,199500.0
2013-06-17 15:00:00,33.73,33.74,33.65,33.72,208400.0,25.2777,25.2852,25.2178,25.2703,208400.0
2013-06-17 15:05:00,33.72,33.76,33.68,33.76,69900.0,25.2703,25.3002,25.2403,25.3002,69900.0
2013-06-17 15:10:00,33.75,33.75,33.65,33.69,128500.0,25.2927,25.2927,25.2178,25.2478,128500.0
2013-06-17 15:15:00,33.68,33.68,33.63,33.64,235800.0,25.2403,25.2403,25.2028,25.2103,235800.0
2013-06-17 15:20:00,33.64,33.66,33.6,33.65,197300.0,25.2103,25.2253,25.1803,25.2178,197300.0
2013-06-17 15:25:00,33.65,33.67,33.62,33.65,202400.0,25.2178,25.2328,25.1953,25.2178,202400.0
2013-06-17 15:30:00,33.65,33.66,33.62,33.64,281600.0,25.2178,25.2253,25.1953,25.2103,281600.0
2013-06-17 15:35:00,33.65,33.77,33.64,33.73,243300.0,25.2178,25.3077,25.2103,25.2777,243300.0
2013-06-17 15:40:00,33.73,33.78,33.73,33.78,126700.0,25.2777,25.3152,25.2777,25.3152,126700.0
2013-06-17 15:45:00,33.77,33.77,33.69,33.7,352000.0,25.3077,25.3077,25.2478,25.2553,352000.0
2013-06-17 15:50:00,33.7,33.74,33.66,33.67,279800.0,25.2553,25.2852,25.2253,25.2328,279800.0
2013-06-17 15:55:00,33.66,33.73,33.66,33.72,477000.0,25.2253,25.2777,25.2253,25.2703,477000.0
2013-06-18 09:30:00,33.78,33.89,33.7,33.79,188100.0,25.3152,25.3977,25.2553,25.3227,188100.0
2013-06-18 09:35:00,33.79,33.87,33.71,33.71,212000.0,25.3227,25.3827,25.2628,25.2628,212000.0
2013-06-18 09:40:00,33.72,33.73,33.55,33.55,214200.0,25.2703,25.2777,25.1429,25.1429,214200.0
2013-06-18 09:45:00,33.55,33.58,33.44,33.5,250600.0,25.1429,25.1653,25.0604,25.1054,250600.0
2013-06-18 09:50:00,33.51,33.56,33.5,33.53,155200.0,25.1129,25.1503,25.1054,25.1279,155200.0
2013-06-18 09:55:00,33.53,33.62,33.49,33.49,232800.0,25.1279,25.1953,25.0979,25.0979,232800.0
2013-06-18 10:00:00,33.5,33.55,33.45,33.49,179100.0,25.1054,25.1429,25.0679,25.0979,179100.0
2013-06-18 10:05:00,33.5,33.61,33.5,33.59,83000.0,25.1054,25.1878,25.1054,25.1728,83000.0
2013-06-18 10:10:00,33.59,33.64,33.53,33.63,126800.0,25.1728,25.2103,25.1279,25.2028,126800.0
2013-06-18 10:15:00,33.62,33.66,33.59,33.66,153500.0,25.1953,25.2253,25.1728,25.2253,153500.0
2013-06-18 10:20:00,33.67,33.69,33.62,33.66,98000.0,25.2328,25.2478,25.1953,25.2253,98000.0
2013-06-18 10:25:00,33.66,33.74,33.66,33.73,90300.0,25.2253,25.2852,25.2253,25.2777,90300.0
2013-06-18 10:30:00,33.73,33.8,33.7,33.76,140700.0,25.2777,25.3302,25.2553,25.3002,140700.0
2013-06-18 10:35:00,33.76,33.86,33.74,33.86,192200.0,25.3002,25.3752,25.2852,25.3752,192200.0
2013-06-18 10:40:00,33.85,33.86,33.8,33.84,264500.0,25.3677,25.3752,25.3302,25.3602,264500.0
2013-06-18 10:45:00,33.84,33.89,33.84,33.88,127900.0,25.3602,25.3977,25.3602,25.3902,127900.0
2013-06-18 10:50:00,33.88,33.95,33.88,33.95,77600.0,25.3902,25.4426,25.3902,25.4426,77600.0
2013-06-18 10:55:00,33.95,33.95,33.85,33.85,105200.0,25.4426,25.4426,25.3677,25.3677,105200.0
2013-06-18 11:00:00,33.86,33.88,33.84,33.88,108200.0,25.3752,25.3902,25.3602,25.3902,108200.0
2013-06-18 11:05:00,33.88,33.89,33.84,33.85,101100.0,25.3902,25.3977,25.3602,25.3677,101100.0
2013-06-18 11:10:00,33.84,33.91,33.84,33.91,88700.0,25.3602,25.4126,25.3602,25.4126,88700.0
2013-06-18 11:15:00,33.9,33.94,33.9,33.9,98700.0,25.4051,25.4351,25.4051,25.4051,98700.0
2013-06-18 11:20:00,33.91,33.91,33.87,33.87,88200.0,25.4126,25.4126,25.3827,25.3827,88200.0
2013-06-18 11:25:00,33.88,33.94,33.87,33.9,119100.0,25.3902,25.4351,25.3827,25.4051,119100.0
2013-06-18 11:30:00,33.9,33.93,33.88,33.91,108200.0,25.4051,25.4276,25.3902,25.4126,108200.0
2013-06-18 11:35:00,33.91,33.92,33.88,33.88,74500.0,25.4126,25.4201,25.3902,25.3902,74500.0
2013-06-18 11:40:00,33.89,33.89,33.85,33.85,54700.0,25.3977,25.3977,25.3677,25.3677,54700.0
2013-06-18 11:45:00,33.85,33.88,33.84,33.85,56000.0,25.3677,25.3902,25.3602,25.3677,56000.0
2013-06-18 11:50:00,33.85,33.85,33.8,33.83,63800.0,25.3677,25.3677,25.3302,25.3527,63800.0
2013-06-18 11:55:00,33.83,33.84,33.75,33.75,114000.0,25.3527,25.3602,25.2927,25.2927,114000.0
2013-06-18 12:00:00,33.75,33.76,33.71,33.74,59700.0,25.2927,25.3002,25.2628,25.2852,59700.0
2013-06-18 12:05:00,33.74,33.75,33.63,33.67,121600.0,25.2852,25.2927,25.2028,25.2328,121600.0
2013-06-18 12:10:00,33.66,33.73,33.66,33.73,35300.0,25.2253,25.2777,25.2253,25.2777,35300.0
2013-06-18 12:15:00,33.73,33.8,33.73,33.76,76300.0,25.2777,25.3302,25.2777,25.3002,76300.0
2013-06-18 12:20:00,33.76,33.77,33.73,33.75,37100.0,25.3002,25.3077,25.2777,25.2927,37100.0
2013-06-18 12:25:00,33.76,33.79,33.75,33.79,30200.0,25.3002,25.3227,25.2927,25.3227,30200.0
2013-06-18 12:30:00,33.79,33.86,33.79,33.86,31400.0,25.3227,25.3752,25.3227,25.3752,31400.0
2013-06-18 12:35:00,33.85,33.86,33.78,33.78,63100.0,25.3677,25.3752,25.3152,25.3152,63100.0
2013-06-18 12:40:00,33.79,33.8,33.77,33.8,68200.0,25.3227,25.3302,25.3077,25.3302,68200.0
2013-06-18 12:45:00,33.8,33.81,33.77,33.79,77200.0,25.3302,25.3377,25.3077,25.3227,77200.0
2013-06-18 12:50:00,33.79,33.85,33.79,33.84,28500.0,25.3227,25.3677,25.3227,25.3602,28500.0
2013-06-18 12:55:00,33.84,33.92,33.84,33.92,48700.0,25.3602,25.4201,25.3602,25.4201,48700.0
2013-06-18 13:00:00,33.92,33.94,33.86,33.87,74600.0,25.4201,25.4351,25.3752,25.3827,74600.0
2013-06-18 13:05:00,33.87,33.87,33.8,33.81,47600.0,25.3827,25.3827,25.3302,25.3377,47600.0
2013-06-18 13:10:00,33.81,33.82,33.78,33.79,55400.0,25.3377,25.3452,25.3152,25.3227,55400.0
2013-06-18 13:15:00,33.78,33.8,33.75,33.79,39300.0,25.3152,25.3302,25.2927,25.3227,39300.0
2013-06-18 13:20:00,33.8,33.81,33.77,33.78,19900.0,25.3302,25.3377,25.3077,25.3152,19900.0
2013-06-18 13:25:00,33.79,33.82,33.77,33.78,42100.0,25.3227,25.3452,25.3077,25.3152,42100.0
2013-06-18 13:30:00,33.78,33.8,33.76,33.77,56700.0,25.3152,25.3302,25.3002,25.3077,56700.0
2013-06-18 13:35:00,33.77,33.8,33.75,33.75,58000.0,25.3077,25.3302,25.2927,25.2927,58000.0
2013-06-18 13:40:00,33.76,33.76,33.7,33.74,107900.0,25.3002,25.3002,25.2553,25.2852,107900.0
2013-06-18 13:45:00,33.74,33.77,33.73,33.75,95900.0,25.2852,25.3077,25.2777,25.2927,95900.0
2013-06-18 13:50:00,33.76,33.79,33.74,33.79,38500.0,25.3002,25.3227,25.2852,25.3227,38500.0
2013-06-18 13:55:00,33.78,33.81,33.77,33.8,48900.0,25.3152,25.3377,25.3077,25.3302,48900.0
2013-06-18 14:00:00,33.81,33.84,33.76,33.84,197600.0,25.3377,25.3602,25.3002,25.3602,197600.0
2013-06-18 14:05:00,33.84,33.89,33.83,33.89,44800.0,25.3602,25.3977,25.3527,25.3977,44800.0
2013-06-18 14:10:00,33.89,33.99,33.88,33.95,266500.0,25.3977,25.4726,25.3902,25.4426,266500.0
2013-06-18 14:15:00,33.96,33.98,33.93,33.93,156600.0,25.4501,25.4651,25.4276,25.4276,156600.0
2013-06-18 14:20:00,33.93,33.96,33.91,33.96,165900.0,25.4276,25.4501,25.4126,25.4501,165900.0
2013-06-18 14:25:00,33.97,34.0,33.93,33.99,82700.0,25.4576,25.4801,25.4276,25.4726,82700.0
2013-06-18 14:30:00,33.99,34.0,33.96,33.99,50500.0,25.4726,25.4801,25.4501,25.4726,50500.0
2013-06-18 14:35:00,33.99,34.0,33.95,33.97,42900.0,25.4726,25.4801,25.4426,25.4576,42900.0
2013-06-18 14:40:00,33.96,34.03,33.96,34.03,60800.0,25.4501,25.5026,25.4501,25.5026,60800.0
2013-06-18 14:45:00,34.03,34.06,34.0,34.05,66900.0,25.5026,25.5251,25.4801,25.5176,66900.0
2013-06-18 14:50:00,34.05,34.06,33.97,33.97,77000.0,25.5176,25.5251,25.4576,25.4576,77000.0
2013-06-18 14:55:00,33.98,34.01,33.94,34.01,79200.0,25.4651,25.4876,25.4351,25.4876,79200.0
2013-06-18 15:00:00,34.01,34.03,33.97,33.99,75500.0,25.4876,25.5026,25.4576,25.4726,75500.0
2013-06-18 15:05:00,33.98,34.0,33.92,33.92,74600.0,25.4651,25.4801,25.4201,25.4201,74600.0
2013-06-18 15:10:00,33.93,33.97,33.92,33.96,58900.0,25.4276,25.4576,25.4201,25.4501,58900.0
2013-06-18 15:15:00,33.95,33.97,33.93,33.97,65200.0,25.4426,25.4576,25.4276,25.4576,65200.0
2013-06-18 15:20:00,33.96,34.01,33.95,33.96,94100.0,25.4501,25.4876,25.4426,25.4501,94100.0
2013-06-18 15:25:00,33.96,34.05,33.96,34.05,107100.0,25.4501,25.5176,25.4501,25.5176,107100.0
2013-06-18 15:30:00,34.05,34.05,33.99,33.99,133100.0,25.5176,25.5176,25.4726,25.4726,133100.0
2013-06-18 15:35:00,34.0,34.02,33.99,34.02,96400.0,25.4801,25.4951,25.4726,25.4951,96400.0
2013-06-18 15:40:00,34.02,34.03,33.98,33.98,180100.0,25.4951,25.5026,25.4651,25.4651,180100.0
2013-06-18 15:45:00,33.99,34.01,33.97,34.0,276200.0,25.4726,25.4876,25.4576,25.4801,276200.0
2013-06-18 15:50:00,34.0,34.01,33.96,33.99,367500.0,25.4801,25.4876,25.4501,25.4726,367500.0
2013-06-18 15:55:00,33.99,34.01,33.98,34.01,695100.0,25.4726,25.4876,25.4651,25.4876,695100.0
2013-06-19 09:30:00,34.02,34.1,33.96,34.01,117000.0,25.4951,25.555,25.4501,25.4876,117000.0
2013-06-19 09:35:00,34.02,34.14,34.0,34.14,57900.0,25.4951,25.585,25.4801,25.585,57900.0
2013-06-19 09:40:00,34.13,34.14,34.02,34.07,77400.0,25.5775,25.585,25.4951,25.5325,77400.0
2013-06-19 09:45:00,34.07,34.12,34.06,34.06,45500.0,25.5325,25.57,25.5251,25.5251,45500.0
2013-06-19 09:50:00,34.06,34.08,34.02,34.06,51700.0,25.5251,25.54,25.4951,25.5251,51700.0
2013-06-19 09:55:00,34.07,34.11,34.05,34.06,43000.0,25.5325,25.5625,25.5176,25.5251,43000.0
2013-06-19 10:00:00,34.07,34.15,34.06,34.07,63000.0,25.5325,25.5925,25.5251,25.5325,63000.0
2013-06-19 10:05:00,34.08,34.12,34.06,34.1,32500.0,25.54,25.57,25.5251,25.555,32500.0
2013-06-19 10:10:00,34.1,34.19,34.1,34.17,71200.0,25.555,25.6225,25.555,25.6075,71200.0
2013-06-19 10:15:00,34.17,34.24,34.16,34.2,38200.0,25.6075,25.6599,25.6,25.63,38200.0
2013-06-19 10:20:00,34.19,34.24,34.13,34.23,135300.0,25.6225,25.6599,25.5775,25.6525,135300.0
2013-06-19 10:25:00,34.24,34.25,34.16,34.17,56800.0,25.6599,25.6674,25.6,25.6075,56800.0
2013-06-19 10:30:00,34.16,34.22,34.15,34.21,47000.0,25.6,25.645,25.5925,25.6375,47000.0
2013-06-19 10:35:00,34.21,34.23,34.16,34.17,46700.0,25.6375,25.6525,25.6,25.6075,46700.0
2013-06-19 10:40:00,34.17,34.17,34.14,34.17,40400.0,25.6075,25.6075,25.585,25.6075,40400.0
2013-06-19 10:45:00,34.17,34.17,34.11,34.15,52500.0,25.6075,25.6075,25.5625,25.5925,52500.0
2013-06-19 10:50:00,34.15,34.2,34.14,34.16,39800.0,25.5925,25.63,25.585,25.6,39800.0
2013-06-19 10:55:00,34.16,34.2,34.13,34.16,52000.0,25.6,25.63,25.5775,25.6,52000.0
2013-06-19 11:00:00,34.16,34.18,34.1,34.11,51600.0,25.6,25.615,25.555,25.5625,51600.0
2013-06-19 11:05:00,34.11,34.15,34.09,34.09,36600.0,25.5625,25.5925,25.5475,25.5475,36600.0
2013-06-19 11:10:00,34.1,34.15,34.09,34.12,51500.0,25.555,25.5925,25.5475,25.57,51500.0
2013-06-19 11:15:00,34.11,34.14,34.08,34.1,62500.0,25.5625,25.585,25.54,25.555,62500.0
2013-06-19 11:20:00,34.09,34.09,34.0,34.0,60000.0,25.5475,25.5475,25.4801,25.4801,60000.0
2013-06-19 11:25:00,34.0,34.01,33.97,34.0,38700.0,25.4801,25.4876,25.4576,25.4801,38700.0
2013-06-19 11:30:00,33.99,34.02,33.96,34.01,33000.0,25.4726,25.4951,25.4501,25.4876,33000.0
2013-06-19 11:35:00,34.01,34.03,33.96,33.96,69700.0,25.4876,25.5026,25.4501,25.4501,69700.0
2013-06-19 11:40:00,33.97,33.98,33.93,33.98,39100.0,25.4576,25.4651,25.4276,25.4651,39100.0
2013-06-19 11:45:00,33.98,33.99,33.95,33.97,23300.0,25.4651,25.4726,25.4426,25.4576,23300.0
2013-06-19 11:50:00,33.97,34.02,33.97,33.98,29000.0,25.4576,25.4951,25.4576,25.4651,29000.0
2013-06-19 11:55:00,33.99,34.01,33.96,33.96,40500.0,25.4726,25.4876,25.4501,25.4501,40500.0
2013-06-19 12:00:00,33.95,34.0,33.95,33.98,30300.0,25.4426,25.4801,25.4426,25.4651,30300.0
2013-06-19 12:05:00,33.99,34.0,33.97,33.99,18500.0,25.4726,25.4801,25.4576,25.4726,18500.0
2013-06-19 12:10:00,33.99,34.01,33.98,34.0,35800.0,25.4726,25.4876,25.4651,25.4801,35800.0
2013-06-19 12:15:00,34.0,34.02,33.96,33.98,40200.0,25.4801,25.4951,25.4501,25.4651,40200.0
2013-06-19 12:20:00,33.98,34.02,33.98,33.99,30300.0,25.4651,25.4951,25.4651,25.4726,30300.0
2013-06-19 12:25:00,33.98,34.02,33.97,34.02,27000.0,25.4651,25.4951,25.4576,25.4951,27000.0
2013-06-19 12:30:00,34.03,34.03,34.0,34.01,25100.0,25.5026,25.5026,25.4801,25.4876,25100.0
2013-06-19 12:35:00,34.01,34.02,33.99,34.02,53100.0,25.4876,25.4951,25.4726,25.4951,53100.0
2013-06-19 12:40:00,34.01,34.04,33.97,33.97,72500.0,25.4876,25.5101,25.4576,25.4576,72500.0
2013-06-19 12:45:00,33.97,34.0,33.97,33.98,21600.0,25.4576,25.4801,25.4576,25.4651,21600.0
2013-06-19 12:50:00,33.97,33.99,33.96,33.99,40000.0,25.4576,25.4726,25.4501,25.4726,40000.0
2013-06-19 12:55:00,33.98,33.98,33.96,33.97,78200.0,25.4651,25.4651,25.4501,25.4576,78200.0
2013-06-19 13:00:00,33.97,34.0,33.96,34.0,91000.0,25.4576,25.4801,25.4501,25.4801,91000.0
2013-06-19 13:05:00,34.0,34.0,33.96,33.98,82100.0,25.4801,25.4801,25.4501,25.4651,82100.0
2013-06-19 13:10:00,33.98,34.0,33.96,33.97,47200.0,25.4651,25.4801,25.4501,25.4576,47200.0
2013-06-19 13:15:00,33.97,34.0,33.97,34.0,23800.0,25.4576,25.4801,25.4576,25.4801,23800.0
2013-06-19 13:20:00,34.0,34.0,33.95,33.97,30800.0,25.4801,25.4801,25.4426,25.4576,30800.0
2013-06-19 13:25:00,33.96,33.99,33.96,33.98,22900.0,25.4501,25.4726,25.4501,25.4651,22900.0
2013-06-19 13:30:00,33.98,33.98,33.94,33.95,39800.0,25.4651,25.4651,25.4351,25.4426,39800.0
2013-06-19 13:35:00,33.95,33.98,33.94,33.95,27100.0,25.4426,25.4651,25.4351,25.4426,27100.0
2013-06-19 13:40:00,33.95,33.99,33.95,33.98,18700.0,25.4426,25.4726,25.4426,25.4651,18700.0
2013-06-19 13:45:00,33.98,33.99,33.94,33.95,32300.0,25.4651,25.4726,25.4351,25.4426,32300.0
2013-06-19 13:50:00,33.96,33.98,33.94,33.97,62900.0,25.4501,25.4651,25.4351,25.4576,62900.0
2013-06-19 13:55:00,33.97,33.99,33.96,33.99,36200.0,25.4576,25.4726,25.4501,25.4726,36200.0
2013-06-19 14:00:00,33.99,34.04,33.8,33.83,198400.0,25.4726,25.5101,25.3302,25.3527,198400.0
2013-06-19 14:05:00,33.83,33.9,33.8,33.9,128600.0,25.3527,25.4051,25.3302,25.4051,128600.0
2013-06-19 14:10:00,33.9,34.0,33.82,33.97,114400.0,25.4051,25.4801,25.3452,25.4576,114400.0
2013-06-19 14:15:00,33.96,34.02,33.94,33.98,70800.0,25.4501,25.4951,25.4351,25.4651,70800.0
2013-06-19 14:20:00,33.98,34.01,33.89,33.93,105700.0,25.4651,25.4876,25.3977,25.4276,105700.0
2013-06-19 14:25:00,33.94,33.99,33.87,33.97,56600.0,25.4351,25.4726,25.3827,25.4576,56600.0
2013-06-19 14:30:00,33.98,34.01,33.87,33.93,168900.0,25.4651,25.4876,25.3827,25.4276,168900.0
2013-06-19 14:35:00,33.92,34.14,33.92,34.0,254000.0,25.4201,25.585,25.4201,25.4801,254000.0
2013-06-19 14:40:00,34.0,34.11,33.97,34.05,134500.0,25.4801,25.5625,25.4576,25.5176,134500.0
2013-06-19 14:45:00,34.04,34.05,33.89,33.95,177500.0,25.5101,25.5176,25.3977,25.4426,177500.0
2013-06-19 14:50:00,33.94,34.01,33.86,33.98,280200.0,25.4351,25.4876,25.3752,25.4651,280200.0
2013-06-19 14:55:00,33.97,33.98,33.73,33.76,548800.0,25.4576,25.4651,25.2777,25.3002,548800.0
2013-06-19 15:00:00,33.77,33.84,33.7,33.81,208400.0,25.3077,25.3602,25.2553,25.3377,208400.0
2013-06-19 15:05:00,33.8,33.81,33.74,33.77,161300.0,25.3302,25.3377,25.2852,25.3077,161300.0
2013-06-19 15:10:00,33.77,33.91,33.76,33.9,399600.0,25.3077,25.4126,25.3002,25.4051,399600.0
2013-06-19 15:15:00,33.9,33.95,33.87,33.89,215400.0,25.4051,25.4426,25.3827,25.3977,215400.0
2013-06-19 15:20:00,33.89,33.95,33.85,33.9,132700.0,25.3977,25.4426,25.3677,25.4051,132700.0
2013-06-19 15:25:00,33.9,33.94,33.88,33.92,123000.0,25.4051,25.4351,25.3902,25.4201,123000.0
2013-06-19 15:30:00,33.93,33.95,33.88,33.9,124700.0,25.4276,25.4426,25.3902,25.4051,124700.0
2013-06-19 15:35:00,33.91,33.96,33.89,33.94,138000.0,25.4126,25.4501,25.3977,25.4351,138000.0
2013-06-19 15:40:00,33.93,33.96,33.88,33.89,216200.0,25.4276,25.4501,25.3902,25.3977,216200.0
2013-06-19 15:45:00,33.89,33.9,33.76,33.79,334700.0,25.3977,25.4051,25.3002,25.3227,334700.0
2013-06-19 15:50:00,33.77,33.77,33.69,33.74,335800.0,25.3077,25.3077,25.2478,25.2852,335800.0
2013-06-19 15:55:00,33.74,33.75,33.65,33.65,639100.0,25.2852,25.2927,25.2178,25.2178,639100.0
2013-06-20 09:30:00,33.41,33.41,33.01,33.02,441900.0,25.0379,25.0379,24.7382,24.7457,441900.0
2013-06-20 09:35:00,33.03,33.05,32.75,32.76,483900.0,24.7532,24.7681,24.5433,24.5508,483900.0
2013-06-20 09:40:00,32.76,32.77,32.63,32.66,390600.0,24.5508,24.5583,24.4534,24.4759,390600.0
2013-06-20 09:45:00,32.66,32.83,32.66,32.83,899300.0,24.4759,24.6033,24.4759,24.6033,899300.0
2013-06-20 09:50:00,32.82,32.83,32.68,32.78,854400.0,24.5958,24.6033,24.4909,24.5658,854400.0
2013-06-20 09:55:00,32.78,32.85,32.77,32.79,243500.0,24.5658,24.6183,24.5583,24.5733,243500.0
2013-06-20 10:00:00,32.83,32.98,32.79,32.8,245900.0,24.6033,24.7157,24.5733,24.5808,245900.0
2013-06-20 10:05:00,32.81,32.86,32.75,32.77,177300.0,24.5883,24.6258,24.5433,24.5583,177300.0
2013-06-20 10:10:00,32.78,32.82,32.67,32.74,305800.0,24.5658,24.5958,24.4834,24.5358,305800.0
2013-06-20 10:15:00,32.74,32.76,32.63,32.69,1236300.0,24.5358,24.5508,24.4534,24.4984,1236300.0
2013-06-20 10:20:00,32.69,32.71,32.58,32.66,562500.0,24.4984,24.5133,24.4159,24.4759,562500.0
2013-06-20 10:25:00,32.66,32.67,32.55,32.59,293900.0,24.4759,24.4834,24.3934,24.4234,293900.0
2013-06-20 10:30:00,32.58,32.59,32.39,32.39,499000.0,24.4159,24.4234,24.2735,24.2735,499000.0
2013-06-20 10:35:00,32.39,32.41,32.28,32.28,734700.0,24.2735,24.2885,24.1911,24.1911,734700.0
2013-06-20 10:40:00,32.28,32.41,32.28,32.41,525700.0,24.1911,24.2885,24.1911,24.2885,525700.0
2013-06-20 10:45:00,32.4,32.51,32.4,32.47,766400.0,24.281,24.3635,24.281,24.3335,766400.0
2013-06-20 10:50:00,32.47,32.57,32.46,32.56,217200.0,24.3335,24.4084,24.326,24.4009,217200.0
2013-06-20 10:55:00,32.56,32.59,32.51,32.53,1159500.0,24.4009,24.4234,24.3635,24.3785,1159500.0
2013-06-20 11:00:00,32.53,32.54,32.43,32.44,582900.0,24.3785,24.3859,24.3035,24.311,582900.0
2013-06-20 11:05:00,32.44,32.45,32.35,32.35,222000.0,24.311,24.3185,24.2436,24.2436,222000.0
2013-06-20 11:10:00,32.36,32.45,32.35,32.44,272300.0,24.2511,24.3185,24.2436,24.311,272300.0
2013-06-20 11:15:00,32.44,32.45,32.33,32.36,286700.0,24.311,24.3185,24.2286,24.2511,286700.0
2013-06-20 11:20:00,32.36,32.4,32.34,32.35,181700.0,24.2511,24.281,24.2361,24.2436,181700.0
2013-06-20 11:25:00,32.34,32.4,32.32,32.4,287100.0,24.2361,24.281,24.2211,24.281,287100.0
2013-06-20 11:30:00,32.4,32.43,32.37,32.39,258300.0,24.281,24.3035,24.2585,24.2735,258300.0
2013-06-20 11:35:00,32.39,32.45,32.39,32.45,124300.0,24.2735,24.3185,24.2735,24.3185,124300.0
2013-06-20 11:40:00,32.45,32.47,32.4,32.42,174200.0,24.3185,24.3335,24.281,24.296,174200.0
2013-06-20 11:45:00,32.42,32.5,32.42,32.5,144000.0,24.296,24.356,24.296,24.356,144000.0
2013-06-20 11:50:00,32.5,32.54,32.49,32.52,75500.0,24.356,24.3859,24.3485,24.371,75500.0
2013-06-20 11:55:00,32.53,32.53,32.5,32.5,70200.0,24.3785,24.3785,24.356,24.356,70200.0
2013-06-20 12:00:00,32.51,32.6,32.51,32.57,117700.0,24.3635,24.4309,24.3635,24.4084,117700.0
2013-06-20 12:05:00,32.56,32.66,32.56,32.65,157300.0,24.4009,24.4759,24.4009,24.4684,157300.0
2013-06-20 12:10:00,32.65,32.74,32.64,32.74,296500.0,24.4684,24.5358,24.4609,24.5358,296500.0
2013-06-20 12:15:00,32.74,32.74,32.68,32.71,231800.0,24.5358,24.5358,24.4909,24.5133,231800.0
2013-06-20 12:20:00,32.71,32.72,32.66,32.67,142300.0,24.5133,24.5208,24.4759,24.4834,142300.0
2013-06-20 12:25:00,32.67,32.67,32.58,32.62,175500.0,24.4834,24.4834,24.4159,24.4459,175500.0
2013-06-20 12:30:00,32.62,32.72,32.62,32.65,133800.0,24.4459,24.5208,24.4459,24.4684,133800.0
2013-06-20 12:35:00,32.64,32.65,32.59,32.63,106400.0,24.4609,24.4684,24.4234,24.4534,106400.0
2013-06-20 12:40:00,32.63,32.63,32.58,32.61,54700.0,24.4534,24.4534,24.4159,24.4384,54700.0
2013-06-20 12:45:00,32.61,32.64,32.61,32.63,38500.0,24.4384,24.4609,24.4384,24.4534,38500.0
2013-06-20 12:50:00,32.64,32.66,32.59,32.6,100800.0,24.4609,24.4759,24.4234,24.4309,100800.0
2013-06-20 12:55:00,32.6,32.64,32.59,32.61,57800.0,24.4309,24.4609,24.4234,24.4384,57800.0
2013-06-20 13:00:00,32.62,32.63,32.58,32.6,114600.0,24.4459,24.4534,24.4159,24.4309,114600.0
2013-06-20 13:05:00,32.6,32.62,32.57,32.58,254900.0,24.4309,24.4459,24.4084,24.4159,254900.0
2013-06-20 13:10:00,32.57,32.61,32.55,32.6,165500.0,24.4084,24.4384,24.3934,24.4309,165500.0
2013-06-20 13:15:00,32.61,32.61,32.48,32.51,184200.0,24.4384,24.4384,24.341,24.3635,184200.0
2013-06-20 13:20:00,32.51,32.54,32.49,32.52,102700.0,24.3635,24.3859,24.3485,24.371,102700.0
2013-06-20 13:25:00,32.52,32.6,32.52,32.6,129800.0,24.371,24.4309,24.371,24.4309,129800.0
2013-06-20 13:30:00,32.59,32.66,32.59,32.64,170400.0,24.4234,24.4759,24.4234,24.4609,170400.0
2013-06-20 13:35:00,32.64,32.65,32.6,32.64,231800.0,24.4609,24.4684,24.4309,24.4609,231800.0
2013-06-20 13:40:00,32.63,32.71,32.63,32.7,99300.0,24.4534,24.5133,24.4534,24.5059,99300.0
2013-06-20 13:45:00,32.7,32.73,32.66,32.71,165100.0,24.5059,24.5283,24.4759,24.5133,165100.0
2013-06-20 13:50:00,32.71,32.74,32.68,32.74,159900.0,24.5133,24.5358,24.4909,24.5358,159900.0
2013-06-20 13:55:00,32.74,32.83,32.7,32.81,178400.0,24.5358,24.6033,24.5059,24.5883,178400.0
2013-06-20 14:00:00,32.8,32.85,32.74,32.83,222000.0,24.5808,24.6183,24.5358,24.6033,222000.0
2013-06-20 14:05:00,32.82,32.83,32.75,32.76,182100.0,24.5958,24.6033,24.5433,24.5508,182100.0
2013-06-20 14:10:00,32.76,32.77,32.7,32.74,340600.0,24.5508,24.5583,24.5059,24.5358,340600.0
2013-06-20 14:15:00,32.73,32.78,32.73,32.74,206700.0,24.5283,24.5658,24.5283,24.5358,206700.0
2013-06-20 14:20:00,32.75,32.75,32.64,32.66,420900.0,24.5433,24.5433,24.4609,24.4759,420900.0
2013-06-20 14:25:00,32.65,32.72,32.61,32.61,268000.0,24.4684,24.5208,24.4384,24.4384,268000.0
2013-06-20 14:30:00,32.61,32.63,32.59,32.6,257200.0,24.4384,24.4534,24.4234,24.4309,257200.0
2013-06-20 14:35:00,32.6,32.64,32.59,32.6,332900.0,24.4309,24.4609,24.4234,24.4309,332900.0
2013-06-20 14:40:00,32.6,32.67,32.6,32.63,237900.0,24.4309,24.4834,24.4309,24.4534,237900.0
2013-06-20 14:45:00,32.64,32.64,32.6,32.61,631700.0,24.4609,24.4609,24.4309,24.4384,631700.0
2013-06-20 14:50:00,32.61,32.62,32.54,32.57,625300.0,24.4384,24.4459,24.3859,24.4084,625300.0
2013-06-20 14:55:00,32.57,32.61,32.44,32.45,430400.0,24.4084,24.4384,24.311,24.3185,430400.0
2013-06-20 15:00:00,32.45,32.59,32.43,32.57,296700.0,24.3185,24.4234,24.3035,24.4084,296700.0
2013-06-20 15:05:00,32.57,32.67,32.55,32.66,318200.0,24.4084,24.4834,24.3934,24.4759,318200.0
2013-06-20 15:10:00,32.67,32.69,32.63,32.66,293900.0,24.4834,24.4984,24.4534,24.4759,293900.0
2013-06-20 15:15:00,32.66,32.66,32.55,32.57,218000.0,24.4759,24.4759,24.3934,24.4084,218000.0
2013-06-20 15:20:00,32.56,32.58,32.52,32.58,154000.0,24.4009,24.4159,24.371,24.4159,154000.0
2013-06-20 15:25:00,32.58,32.62,32.57,32.61,187800.0,24.4159,24.4459,24.4084,24.4384,187800.0
2013-06-20 15:30:00,32.6,32.61,32.44,32.45,422400.0,24.4309,24.4384,24.311,24.3185,422400.0
2013-06-20 15:35:00,32.45,32.58,32.44,32.58,411800.0,24.3185,24.4159,24.311,24.4159,411800.0
2013-06-20 15:40:00,32.57,32.58,32.51,32.53,318600.0,24.4084,24.4159,24.3635,24.3785,318600.0
2013-06-20 15:45:00,32.53,32.57,32.46,32.56,514900.0,24.3785,24.4084,24.326,24.4009,514900.0
2013-06-20 15:50:00,32.57,32.64,32.55,32.62,674000.0,24.4084,24.4609,24.3934,24.4459,674000.0
2013-06-20 15:55:00,32.63,32.7,32.59,32.59,977100.0,24.4534,24.5059,24.4234,24.4234,977100.0
2013-06-21 09:30:00,32.96,32.97,32.78,32.85,1174500.0,24.7007,24.7082,24.5658,24.6183,1174500.0
2013-06-21 09:35:00,32.87,32.87,32.67,32.67,153000.0,24.6333,24.6333,24.4834,24.4834,153000.0
2013-06-21 09:40:00,32.67,32.73,32.57,32.59,200600.0,24.4834,24.5283,24.4084,24.4234,200600.0
2013-06-21 09:45:00,32.59,32.73,32.58,32.68,173000.0,24.4234,24.5283,24.4159,24.4909,173000.0
2013-06-21 09:50:00,32.68,32.68,32.4,32.48,187100.0,24.4909,24.4909,24.281,24.341,187100.0
2013-06-21 09:55:00,32.48,32.54,32.44,32.44,115600.0,24.341,24.3859,24.311,24.311,115600.0
2013-06-21 10:00:00,32.45,32.6,32.43,32.57,201900.0,24.3185,24.4309,24.3035,24.4084,201900.0
2013-06-21 10:05:00,32.57,32.61,32.51,32.52,247200.0,24.4084,24.4384,24.3635,24.371,247200.0
2013-06-21 10:10:00,32.52,32.55,32.48,32.49,123200.0,24.371,24.3934,24.341,24.3485,123200.0
2013-06-21 10:15:00,32.48,32.51,32.38,32.44,94700.0,24.341,24.3635,24.266,24.311,94700.0
2013-06-21 10:20:00,32.44,32.53,32.43,32.49,52500.0,24.311,24.3785,24.3035,24.3485,52500.0
2013-06-21 10:25:00,32.48,32.48,32.42,32.42,66100.0,24.341,24.341,24.296,24.296,66100.0
2013-06-21 10:30:00,32.43,32.45,32.33,32.33,245900.0,24.3035,24.3185,24.2286,24.2286,245900.0
2013-06-21 10:35:00,32.33,32.34,32.11,32.12,364900.0,24.2286,24.2361,24.0637,24.0712,364900.0
2013-06-21 10:40:00,32.11,32.17,32.05,32.15,374400.0,24.0637,24.1087,24.0187,24.0937,374400.0
2013-06-21 10:45:00,32.15,32.33,32.15,32.29,156500.0,24.0937,24.2286,24.0937,24.1986,156500.0
2013-06-21 10:50:00,32.29,32.36,32.24,32.35,81200.0,24.1986,24.2511,24.1611,24.2436,81200.0
2013-06-21 10:55:00,32.34,32.36,32.25,32.28,101400.0,24.2361,24.2511,24.1686,24.1911,101400.0
2013-06-21 11:00:00,32.29,32.31,32.16,32.19,96200.0,24.1986,24.2136,24.1012,24.1236,96200.0
2013-06-21 11:05:00,32.18,32.26,32.15,32.22,162400.0,24.1162,24.1761,24.0937,24.1461,162400.0
2013-06-21 11:10:00,32.21,32.23,32.07,32.09,210700.0,24.1386,24.1536,24.0337,24.0487,210700.0
2013-06-21 11:15:00,32.08,32.14,32.07,32.09,250200.0,24.0412,24.0862,24.0337,24.0487,250200.0
2013-06-21 11:20:00,32.09,32.09,31.91,31.92,448000.0,24.0487,24.0487,23.9138,23.9213,448000.0
2013-06-21 11:25:00,31.92,31.98,31.9,31.94,259800.0,23.9213,23.9663,23.9063,23.9363,259800.0
2013-06-21 11:30:00,31.94,31.94,31.82,31.83,415800.0,23.9363,23.9363,23.8464,23.8539,415800.0
2013-06-21 11:35:00,31.82,31.88,31.74,31.84,430700.0,23.8464,23.8913,23.7864,23.8614,430700.0
2013-06-21 11:40:00,31.84,31.89,31.79,31.88,290100.0,23.8614,23.8988,23.8239,23.8913,290100.0
2013-06-21 11:45:00,31.88,32.0,31.88,32.0,176000.0,23.8913,23.9813,23.8913,23.9813,176000.0
2013-06-21 11:50:00,32.0,32.02,31.96,32.01,156200.0,23.9813,23.9962,23.9513,23.9888,156200.0
2013-06-21 11:55:00,32.01,32.08,32.01,32.01,244300.0,23.9888,24.0412,23.9888,23.9888,244300.0
2013-06-21 12:00:00,32.02,32.1,32.01,32.08,149300.0,23.9962,24.0562,23.9888,24.0412,149300.0
2013-06-21 12:05:00,32.08,32.08,32.02,32.02,146300.0,24.0412,24.0412,23.9962,23.9962,146300.0
2013-06-21 12:10:00,32.02,32.17,32.02,32.1,179800.0,23.9962,24.1087,23.9962,24.0562,179800.0
2013-06-21 12:15:00,32.11,32.12,32.08,32.1,223200.0,24.0637,24.0712,24.0412,24.0562,223200.0
2013-06-21 12:20:00,32.11,32.11,32.01,32.03,109800.0,24.0637,24.0637,23.9888,24.0037,109800.0
2013-06-21 12:25:00,32.03,32.05,32.01,32.02,62800.0,24.0037,24.0187,23.9888,23.9962,62800.0
2013-06-21 12:30:00,32.02,32.03,31.97,31.98,188800.0,23.9962,24.0037,23.9588,23.9663,188800.0
2013-06-21 12:35:00,31.98,32.07,31.98,32.03,103500.0,23.9663,24.0337,23.9663,24.0037,103500.0
2013-06-21 12:40:00,32.03,32.11,32.01,32.07,166300.0,24.0037,24.0637,23.9888,24.0337,166300.0
2013-06-21 12:45:00,32.07,32.27,32.06,32.21,118800.0,24.0337,24.1836,24.0262,24.1386,118800.0
2013-06-21 12:50:00,32.21,32.22,32.13,32.16,76500.0,24.1386,24.1461,24.0787,24.1012,76500.0
2013-06-21 12:55:00,32.15,32.26,32.13,32.24,132400.0,24.0937,24.1761,24.0787,24.1611,132400.0
2013-06-21 13:00:00,32.25,32.28,32.14,32.2,127600.0,24.1686,24.1911,24.0862,24.1311,127600.0
2013-06-21 13:05:00,32.2,32.27,32.19,32.2,206100.0,24.1311,24.1836,24.1236,24.1311,206100.0
2013-06-21 13:10:00,32.2,32.22,32.16,32.2,194000.0,24.1311,24.1461,24.1012,24.1311,194000.0
2013-06-21 13:15:00,32.2,32.23,32.18,32.23,355200.0,24.1311,24.1536,24.1162,24.1536,355200.0
2013-06-21 13:20:00,32.23,32.25,32.22,32.23,220800.0,24.1536,24.1686,24.1461,24.1536,220800.0
2013-06-21 13:25:00,32.23,32.27,32.21,32.25,112500.0,24.1536,24.1836,24.1386,24.1686,112500.0
2013-06-21 13:30:00,32.26,32.34,32.25,32.3,227600.0,24.1761,24.2361,24.1686,24.2061,227600.0
2013-06-21 13:35:00,32.3,32.33,32.24,32.32,173000.0,24.2061,24.2286,24.1611,24.2211,173000.0
2013-06-21 13:40:00,32.33,32.34,32.28,32.31,70300.0,24.2286,24.2361,24.1911,24.2136,70300.0
2013-06-21 13:45:00,32.3,32.33,32.23,32.23,120800.0,24.2061,24.2286,24.1536,24.1536,120800.0
2013-06-21 13:50:00,32.23,32.25,32.14,32.16,95500.0,24.1536,24.1686,24.0862,24.1012,95500.0
2013-06-21 13:55:00,32.16,32.18,32.12,32.16,115400.0,24.1012,24.1162,24.0712,24.1012,115400.0
2013-06-21 14:00:00,32.16,32.21,32.12,32.12,99800.0,24.1012,24.1386,24.0712,24.0712,99800.0
2013-06-21 14:05:00,32.12,32.13,32.06,32.07,88500.0,24.0712,24.0787,24.0262,24.0337,88500.0
2013-06-21 14:10:00,32.08,32.12,32.08,32.09,105800.0,24.0412,24.0712,24.0412,24.0487,105800.0
2013-06-21 14:15:00,32.1,32.21,32.09,32.2,99600.0,24.0562,24.1386,24.0487,24.1311,99600.0
2013-06-21 14:20:00,32.19,32.2,32.1,32.12,139500.0,24.1236,24.1311,24.0562,24.0712,139500.0
2013-06-21 14:25:00,32.13,32.24,32.12,32.22,83300.0,24.0787,24.1611,24.0712,24.1461,83300.0
2013-06-21 14:30:00,32.22,32.25,32.19,32.23,82700.0,24.1461,24.1686,24.1236,24.1536,82700.0
2013-06-21 14:35:00,32.23,32.27,32.18,32.22,103900.0,24.1536,24.1836,24.1162,24.1461,103900.0
2013-06-21 14:40:00,32.23,32.24,32.17,32.19,131400.0,24.1536,24.1611,24.1087,24.1236,131400.0
2013-06-21 14:45:00,32.2,32.28,32.2,32.23,137600.0,24.1311,24.1911,24.1311,24.1536,137600.0
2013-06-21 14:50:00,32.23,32.28,32.23,32.27,125600.0,24.1536,24.1911,24.1536,24.1836,125600.0
2013-06-21 14:55:00,32.27,32.27,32.16,32.25,163300.0,24.1836,24.1836,24.1012,24.1686,163300.0
2013-06-21 15:00:00,32.26,32.26,32.2,32.25,96100.0,24.1761,24.1761,24.1311,24.1686,96100.0
2013-06-21 15:05:00,32.25,32.34,32.25,32.31,155600.0,24.1686,24.2361,24.1686,24.2136,155600.0
2013-06-21 15:10:00,32.3,32.35,32.29,32.3,150000.0,24.2061,24.2436,24.1986,24.2061,150000.0
2013-06-21 15:15:00,32.3,32.31,32.25,32.25,212000.0,24.2061,24.2136,24.1686,24.1686,212000.0
2013-06-21 15:20:00,32.25,32.34,32.24,32.34,186000.0,24.1686,24.2361,24.1611,24.2361,186000.0
2013-06-21 15:25:00,32.34,32.38,32.34,32.38,217900.0,24.2361,24.266,24.2361,24.266,217900.0
2013-06-21 15:30:00,32.38,32.42,32.38,32.41,214900.0,24.266,24.296,24.266,24.2885,214900.0
2013-06-21 15:35:00,32.41,32.46,32.41,32.43,290700.0,24.2885,24.326,24.2885,24.3035,290700.0
2013-06-21 15:40:00,32.43,32.43,32.27,32.28,473700.0,24.3035,24.3035,24.1836,24.1911,473700.0
2013-06-21 15:45:00,32.28,32.28,32.19,32.26,399400.0,24.1911,24.1911,24.1236,24.1761,399400.0
2013-06-21 15:50:00,32.26,32.28,32.19,32.23,303200.0,24.1761,24.1911,24.1236,24.1536,303200.0
2013-06-21 15:55:00,32.23,32.25,32.19,32.21,596600.0,24.1536,24.1686,24.1236,24.1386,596600.0
2013-06-24 09:30:00,31.75,31.82,31.51,31.57,532500.0,23.7939,23.8464,23.614,23.659,532500.0
2013-06-24 09:35:00,31.58,31.59,31.26,31.39,389300.0,23.6665,23.674,23.4267,23.5241,389300.0
2013-06-24 09:40:00,31.39,31.59,31.37,31.57,201500.0,23.5241,23.674,23.5091,23.659,201500.0
2013-06-24 09:45:00,31.58,31.84,31.58,31.78,316700.0,23.6665,23.8614,23.6665,23.8164,316700.0
2013-06-24 09:50:00,31.78,31.81,31.62,31.63,162600.0,23.8164,23.8389,23.6965,23.704,162600.0
2013-06-24 09:55:00,31.62,31.62,31.42,31.49,268800.0,23.6965,23.6965,23.5466,23.5991,268800.0
2013-06-24 10:00:00,31.48,31.48,31.31,31.37,295600.0,23.5916,23.5916,23.4642,23.5091,295600.0
2013-06-24 10:05:00,31.37,31.37,31.29,31.3,276500.0,23.5091,23.5091,23.4492,23.4567,276500.0
2013-06-24 10:10:00,31.3,31.38,31.28,31.28,248900.0,23.4567,23.5166,23.4417,23.4417,248900.0
2013-06-24 10:15:00,31.28,31.29,31.16,31.21,445800.0,23.4417,23.4492,23.3518,23.3892,445800.0
2013-06-24 10:20:00,31.21,31.26,31.17,31.18,389600.0,23.3892,23.4267,23.3592,23.3667,389600.0
2013-06-24 10:25:00,31.17,31.29,31.16,31.25,207200.0,23.3592,23.4492,23.3518,23.4192,207200.0
2013-06-24 10:30:00,31.24,31.33,31.18,31.23,272300.0,23.4117,23.4792,23.3667,23.4042,272300.0
2013-06-24 10:35:00,31.23,31.24,31.2,31.23,299500.0,23.4042,23.4117,23.3817,23.4042,299500.0
2013-06-24 10:40:00,31.23,31.25,31.21,31.24,356800.0,23.4042,23.4192,23.3892,23.4117,356800.0
2013-06-24 10:45:00,31.24,31.32,31.24,31.27,202900.0,23.4117,23.4717,23.4117,23.4342,202900.0
2013-06-24 10:50:00,31.27,31.31,31.25,31.28,227900.0,23.4342,23.4642,23.4192,23.4417,227900.0
2013-06-24 10:55:00,31.27,31.32,31.25,31.29,162900.0,23.4342,23.4717,23.4192,23.4492,162900.0
2013-06-24 11:00:00,31.28,31.34,31.26,31.31,195300.0,23.4417,23.4866,23.4267,23.4642,195300.0
2013-06-24 11:05:00,31.31,31.33,31.25,31.29,188500.0,23.4642,23.4792,23.4192,23.4492,188500.0
2013-06-24 11:10:00,31.29,31.3,31.23,31.25,201200.0,23.4492,23.4567,23.4042,23.4192,201200.0
2013-06-24 11:15:00,31.25,31.26,31.22,31.23,178900.0,23.4192,23.4267,23.3967,23.4042,178900.0
2013-06-24 11:20:00,31.23,31.23,31.13,31.19,671300.0,23.4042,23.4042,23.3293,23.3742,671300.0
2013-06-24 11:25:00,31.19,31.22,31.18,31.21,477200.0,23.3742,23.3967,23.3667,23.3892,477200.0
2013-06-24 11:30:00,31.21,31.26,31.21,31.24,205800.0,23.3892,23.4267,23.3892,23.4117,205800.0
2013-06-24 11:35:00,31.24,31.27,31.23,31.25,452500.0,23.4117,23.4342,23.4042,23.4192,452500.0
2013-06-24 11:40:00,31.25,31.27,31.24,31.25,307500.0,23.4192,23.4342,23.4117,23.4192,307500.0
2013-06-24 11:45:00,31.24,31.32,31.24,31.32,198600.0,23.4117,23.4717,23.4117,23.4717,198600.0
2013-06-24 11:50:00,31.32,31.38,31.31,31.36,344800.0,23.4717,23.5166,23.4642,23.5016,344800.0
2013-06-24 11:55:00,31.36,31.44,31.34,31.4,333000.0,23.5016,23.5616,23.4866,23.5316,333000.0
2013-06-24 12:00:00,31.39,31.53,31.39,31.4,436600.0,23.5241,23.629,23.5241,23.5316,436600.0
2013-06-24 12:05:00,31.4,31.41,31.35,31.36,291800.0,23.5316,23.5391,23.4941,23.5016,291800.0
2013-06-24 12:10:00,31.36,31.38,31.3,31.31,246600.0,23.5016,23.5166,23.4567,23.4642,246600.0
2013-06-24 12:15:00,31.32,31.37,31.31,31.37,154700.0,23.4717,23.5091,23.4642,23.5091,154700.0
2013-06-24 12:20:00,31.36,31.48,31.35,31.48,264100.0,23.5016,23.5916,23.4941,23.5916,264100.0
2013-06-24 12:25:00,31.48,31.52,31.45,31.51,392000.0,23.5916,23.6215,23.5691,23.614,392000.0
2013-06-24 12:30:00,31.52,31.54,31.49,31.5,256800.0,23.6215,23.6365,23.5991,23.6066,256800.0
2013-06-24 12:35:00,31.5,31.51,31.43,31.44,139100.0,23.6066,23.614,23.5541,23.5616,139100.0
2013-06-24 12:40:00,31.43,31.52,31.42,31.5,88900.0,23.5541,23.6215,23.5466,23.6066,88900.0
2013-06-24 12:45:00,31.49,31.54,31.47,31.5,218200.0,23.5991,23.6365,23.5841,23.6066,218200.0
2013-06-24 12:50:00,31.49,31.49,31.42,31.46,116500.0,23.5991,23.5991,23.5466,23.5766,116500.0
2013-06-24 12:55:00,31.46,31.47,31.37,31.41,163000.0,23.5766,23.5841,23.5091,23.5391,163000.0
2013-06-24 13:00:00,31.42,31.48,31.41,31.48,159500.0,23.5466,23.5916,23.5391,23.5916,159500.0
2013-06-24 13:05:00,31.48,31.49,31.38,31.4,138200.0,23.5916,23.5991,23.5166,23.5316,138200.0
2013-06-24 13:10:00,31.39,31.52,31.39,31.5,64000.0,23.5241,23.6215,23.5241,23.6066,64000.0
2013-06-24 13:15:00,31.51,31.59,31.5,31.58,117000.0,23.614,23.674,23.6066,23.6665,117000.0
2013-06-24 13:20:00,31.58,31.6,31.51,31.51,125400.0,23.6665,23.6815,23.614,23.614,125400.0
2013-06-24 13:25:00,31.52,31.52,31.45,31.48,125300.0,23.6215,23.6215,23.5691,23.5916,125300.0
2013-06-24 13:30:00,31.49,31.51,31.45,31.46,349800.0,23.5991,23.614,23.5691,23.5766,349800.0
2013-06-24 13:35:00,31.45,31.5,31.42,31.5,82700.0,23.5691,23.6066,23.5466,23.6066,82700.0
2013-06-24 13:40:00,31.5,31.56,31.47,31.53,136600.0,23.6066,23.6515,23.5841,23.629,136600.0
2013-06-24 13:45:00,31.54,31.54,31.42,31.44,118200.0,23.6365,23.6365,23.5466,23.5616,118200.0
2013-06-24 13:50:00,31.44,31.49,31.42,31.49,79200.0,23.5616,23.5991,23.5466,23.5991,79200.0
2013-06-24 13:55:00,31.49,31.54,31.46,31.53,96700.0,23.5991,23.6365,23.5766,23.629,96700.0
2013-06-24 14:00:00,31.54,31.64,31.49,31.61,258500.0,23.6365,23.7115,23.5991,23.689,258500.0
2013-06-24 14:05:00,31.6,31.71,31.6,31.67,266500.0,23.6815,23.7639,23.6815,23.734,266500.0
2013-06-24 14:10:00,31.67,31.72,31.62,31.62,157400.0,23.734,23.7714,23.6965,23.6965,157400.0
2013-06-24 14:15:00,31.63,31.7,31.63,31.67,122600.0,23.704,23.7564,23.704,23.734,122600.0
2013-06-24 14:20:00,31.67,31.77,31.66,31.69,150800.0,23.734,23.8089,23.7265,23.7489,150800.0
2013-06-24 14:25:00,31.68,31.79,31.66,31.77,191000.0,23.7414,23.8239,23.7265,23.8089,191000.0
2013-06-24 14:30:00,31.76,31.82,31.75,31.78,297100.0,23.8014,23.8464,23.7939,23.8164,297100.0
2013-06-24 14:35:00,31.79,31.79,31.71,31.79,209500.0,23.8239,23.8239,23.7639,23.8239,209500.0
2013-06-24 14:40:00,31.79,31.8,31.69,31.72,180400.0,23.8239,23.8314,23.7489,23.7714,180400.0
2013-06-24 14:45:00,31.72,31.72,31.67,31.7,100700.0,23.7714,23.7714,23.734,23.7564,100700.0
2013-06-24 14:50:00,31.69,31.74,31.66,31.69,85900.0,23.7489,23.7864,23.7265,23.7489,85900.0
2013-06-24 14:55:00,31.69,31.69,31.55,31.6,138400.0,23.7489,23.7489,23.644,23.6815,138400.0
2013-06-24 15:00:00,31.6,31.67,31.58,31.64,102300.0,23.6815,23.734,23.6665,23.7115,102300.0
2013-06-24 15:05:00,31.65,31.72,31.65,31.7,114100.0,23.719,23.7714,23.719,23.7564,114100.0
2013-06-24 15:10:00,31.7,31.71,31.67,31.67,108100.0,23.7564,23.7639,23.734,23.734,108100.0
2013-06-24 15:15:00,31.67,31.68,31.59,31.61,127300.0,23.734,23.7414,23.674,23.689,127300.0
2013-06-24 15:20:00,31.6,31.64,31.55,31.56,132300.0,23.6815,23.7115,23.644,23.6515,132300.0
2013-06-24 15:25:00,31.56,31.58,31.52,31.55,315000.0,23.6515,23.6665,23.6215,23.644,315000.0
2013-06-24 15:30:00,31.55,31.6,31.53,31.53,132400.0,23.644,23.6815,23.629,23.629,132400.0
2013-06-24 15:35:00,31.53,31.63,31.52,31.6,177400.0,23.629,23.704,23.6215,23.6815,177400.0
2013-06-24 15:40:00,31.6,31.61,31.54,31.54,171800.0,23.6815,23.689,23.6365,23.6365,171800.0
2013-06-24 15:45:00,31.54,31.54,31.44,31.46,311800.0,23.6365,23.6365,23.5616,23.5766,311800.0
2013-06-24 15:50:00,31.45,31.52,31.45,31.5,427400.0,23.5691,23.6215,23.5691,23.6066,427400.0
2013-06-24 15:55:00,31.5,31.5,31.41,31.41,504000.0,23.6066,23.6066,23.5391,23.5391,504000.0
2013-06-25 09:30:00,31.75,31.9,31.71,31.85,241600.0,23.7939,23.9063,23.7639,23.8688,241600.0
2013-06-25 09:35:00,31.85,31.93,31.7,31.92,157200.0,23.8688,23.9288,23.7564,23.9213,157200.0
2013-06-25 09:40:00,31.91,32.0,31.89,31.91,267600.0,23.9138,23.9813,23.8988,23.9138,267600.0
2013-06-25 09:45:00,31.91,31.95,31.86,31.9,166000.0,23.9138,23.9438,23.8763,23.9063,166000.0
2013-06-25 09:50:00,31.89,31.96,31.85,31.86,75000.0,23.8988,23.9513,23.8688,23.8763,75000.0
2013-06-25 09:55:00,31.86,31.93,31.8,31.92,81200.0,23.8763,23.9288,23.8314,23.9213,81200.0
2013-06-25 10:00:00,31.9,31.93,31.82,31.9,128500.0,23.9063,23.9288,23.8464,23.9063,128500.0
2013-06-25 10:05:00,31.9,31.9,31.74,31.82,147100.0,23.9063,23.9063,23.7864,23.8464,147100.0
2013-06-25 10:10:00,31.82,31.83,31.63,31.72,222900.0,23.8464,23.8539,23.704,23.7714,222900.0
2013-06-25 10:15:00,31.71,31.71,31.54,31.6,215600.0,23.7639,23.7639,23.6365,23.6815,215600.0
2013-06-25 10:20:00,31.61,31.69,31.57,31.68,164600.0,23.689,23.7489,23.659,23.7414,164600.0
2013-06-25 10:25:00,31.68,31.72,31.62,31.63,106400.0,23.7414,23.7714,23.6965,23.704,106400.0
2013-06-25 10:30:00,31.63,31.81,31.63,31.78,199500.0,23.704,23.8389,23.704,23.8164,199500.0
2013-06-25 10:35:00,31.79,31.8,31.74,31.74,214900.0,23.8239,23.8314,23.7864,23.7864,214900.0
2013-06-25 10:40:00,31.75,31.75,31.66,31.67,339800.0,23.7939,23.7939,23.7265,23.734,339800.0
2013-06-25 10:45:00,31.67,31.83,31.67,31.82,246200.0,23.734,23.8539,23.734,23.8464,246200.0
2013-06-25 10:50:00,31.82,31.85,31.8,31.84,137500.0,23.8464,23.8688,23.8314,23.8614,137500.0
2013-06-25 10:55:00,31.85,31.86,31.81,31.82,67400.0,23.8688,23.8763,23.8389,23.8464,67400.0
2013-06-25 11:00:00,31.81,31.84,31.76,31.76,122000.0,23.8389,23.8614,23.8014,23.8014,122000.0
2013-06-25 11:05:00,31.76,31.8,31.76,31.79,108800.0,23.8014,23.8314,23.8014,23.8239,108800.0
2013-06-25 11:10:00,31.8,31.81,31.75,31.75,55900.0,23.8314,23.8389,23.7939,23.7939,55900.0
2013-06-25 11:15:00,31.76,31.79,31.75,31.78,69400.0,23.8014,23.8239,23.7939,23.8164,69400.0
2013-06-25 11:20:00,31.78,31.8,31.76,31.77,24500.0,23.8164,23.8314,23.8014,23.8089,24500.0
2013-06-25 11:25:00,31.76,31.78,31.75,31.78,60100.0,23.8014,23.8164,23.7939,23.8164,60100.0
2013-06-25 11:30:00,31.77,31.82,31.76,31.81,59300.0,23.8089,23.8464,23.8014,23.8389,59300.0
2013-06-25 11:35:00,31.8,31.87,31.8,31.86,40100.0,23.8314,23.8838,23.8314,23.8763,40100.0
2013-06-25 11:40:00,31.86,31.9,31.8,31.81,88700.0,23.8763,23.9063,23.8314,23.8389,88700.0
2013-06-25 11:45:00,31.82,31.91,31.78,31.9,89400.0,23.8464,23.9138,23.8164,23.9063,89400.0
2013-06-25 11:50:00,31.91,31.93,31.86,31.86,47400.0,23.9138,23.9288,23.8763,23.8763,47400.0
2013-06-25 11:55:00,31.86,31.89,31.86,31.86,50500.0,23.8763,23.8988,23.8763,23.8763,50500.0
2013-06-25 12:00:00,31.87,31.9,31.86,31.88,45700.0,23.8838,23.9063,23.8763,23.8913,45700.0
2013-06-25 12:05:00,31.89,31.91,31.87,31.89,35400.0,23.8988,23.9138,23.8838,23.8988,35400.0
2013-06-25 12:10:00,31.88,31.9,31.84,31.84,108300.0,23.8913,23.9063,23.8614,23.8614,108300.0
2013-06-25 12:15:00,31.84,31.84,31.79,31.81,69400.0,23.8614,23.8614,23.8239,23.8389,69400.0
2013-06-25 12:20:00,31.8,31.8,31.76,31.77,25300.0,23.8314,23.8314,23.8014,23.8089,25300.0
2013-06-25 12:25:00,31.77,31.78,31.75,31.76,32300.0,23.8089,23.8164,23.7939,23.8014,32300.0
2013-06-25 12:30:00,31.77,31.81,31.76,31.78,91700.0,23.8089,23.8389,23.8014,23.8164,91700.0
2013-06-25 12:35:00,31.79,31.8,31.77,31.8,49400.0,23.8239,23.8314,23.8089,23.8314,49400.0
2013-06-25 12:40:00,31.8,31.83,31.77,31.8,290900.0,23.8314,23.8539,23.8089,23.8314,290900.0
2013-06-25 12:45:00,31.8,31.83,31.78,31.79,71700.0,23.8314,23.8539,23.8164,23.8239,71700.0
2013-06-25 12:50:00,31.79,31.81,31.78,31.8,46400.0,23.8239,23.8389,23.8164,23.8314,46400.0
2013-06-25 12:55:00,31.79,31.81,31.78,31.8,27600.0,23.8239,23.8389,23.8164,23.8314,27600.0
2013-06-25 13:00:00,31.8,31.82,31.79,31.8,31800.0,23.8314,23.8464,23.8239,23.8314,31800.0
2013-06-25 13:05:00,31.79,31.8,31.75,31.77,68200.0,23.8239,23.8314,23.7939,23.8089,68200.0
2013-06-25 13:10:00,31.77,31.84,31.75,31.84,65700.0,23.8089,23.8614,23.7939,23.8614,65700.0
2013-06-25 13:15:00,31.84,31.85,31.75,31.77,40200.0,23.8614,23.8688,23.7939,23.8089,40200.0
2013-06-25 13:20:00,31.76,31.8,31.75,31.8,43400.0,23.8014,23.8314,23.7939,23.8314,43400.0
2013-06-25 13:25:00,31.8,31.82,31.79,31.8,32300.0,23.8314,23.8464,23.8239,23.8314,32300.0
2013-06-25 13:30:00,31.79,31.85,31.77,31.83,89400.0,23.8239,23.8688,23.8089,23.8539,89400.0
2013-06-25 13:35:00,31.83,31.89,31.82,31.88,73100.0,23.8539,23.8988,23.8464,23.8913,73100.0
2013-06-25 13:40:00,31.87,31.94,31.85,31.89,221300.0,23.8838,23.9363,23.8688,23.8988,221300.0
2013-06-25 13:45:00,31.9,31.94,31.87,31.9,60500.0,23.9063,23.9363,23.8838,23.9063,60500.0
2013-06-25 13:50:00,31.89,31.9,31.85,31.87,64200.0,23.8988,23.9063,23.8688,23.8838,64200.0
2013-06-25 13:55:00,31.87,31.88,31.85,31.86,67400.0,23.8838,23.8913,23.8688,23.8763,67400.0
2013-06-25 14:00:00,31.86,31.89,31.81,31.82,122800.0,23.8763,23.8988,23.8389,23.8464,122800.0
2013-06-25 14:05:00,31.81,31.84,31.77,31.81,54300.0,23.8389,23.8614,23.8089,23.8389,54300.0
2013-06-25 14:10:00,31.8,31.83,31.8,31.8,40300.0,23.8314,23.8539,23.8314,23.8314,40300.0
2013-06-25 14:15:00,31.8,31.85,31.8,31.83,65800.0,23.8314,23.8688,23.8314,23.8539,65800.0
2013-06-25 14:20:00,31.83,31.83,31.77,31.81,45400.0,23.8539,23.8539,23.8089,23.8389,45400.0
2013-06-25 14:25:00,31.81,31.84,31.77,31.79,59600.0,23.8389,23.8614,23.8089,23.8239,59600.0
2013-06-25 14:30:00,31.79,31.88,31.78,31.85,63600.0,23.8239,23.8913,23.8164,23.8688,63600.0
2013-06-25 14:35:00,31.86,31.89,31.83,31.84,108600.0,23.8763,23.8988,23.8539,23.8614,108600.0
2013-06-25 14:40:00,31.84,31.94,31.83,31.93,172500.0,23.8614,23.9363,23.8539,23.9288,172500.0
2013-06-25 14:45:00,31.92,31.93,31.86,31.86,59800.0,23.9213,23.9288,23.8763,23.8763,59800.0
2013-06-25 14:50:00,31.87,31.9,31.85,31.88,61600.0,23.8838,23.9063,23.8688,23.8913,61600.0
2013-06-25 14:55:00,31.87,31.94,31.87,31.91,107200.0,23.8838,23.9363,23.8838,23.9138,107200.0
2013-06-25 15:00:00,31.92,31.95,31.9,31.92,93900.0,23.9213,23.9438,23.9063,23.9213,93900.0
2013-06-25 15:05:00,31.92,31.94,31.91,31.93,66100.0,23.9213,23.9363,23.9138,23.9288,66100.0
2013-06-25 15:10:00,31.92,31.93,31.9,31.9,92500.0,23.9213,23.9288,23.9063,23.9063,92500.0
2013-06-25 15:15:00,31.91,31.93,31.89,31.9,67600.0,23.9138,23.9288,23.8988,23.9063,67600.0
2013-06-25 15:20:00,31.89,31.96,31.89,31.96,40400.0,23.8988,23.9513,23.8988,23.9513,40400.0
2013-06-25 15:25:00,31.96,32.0,31.95,32.0,110000.0,23.9513,23.9813,23.9438,23.9813,110000.0
2013-06-25 15:30:00,32.0,32.01,31.98,31.99,110500.0,23.9813,23.9888,23.9663,23.9738,110500.0
2013-06-25 15:35:00,32.0,32.02,31.96,31.97,172700.0,23.9813,23.9962,23.9513,23.9588,172700.0
2013-06-25 15:40:00,31.97,31.97,31.89,31.9,241200.0,23.9588,23.9588,23.8988,23.9063,241200.0
2013-06-25 15:45:00,31.9,31.91,31.84,31.86,162200.0,23.9063,23.9138,23.8614,23.8763,162200.0
2013-06-25 15:50:00,31.86,31.93,31.84,31.89,158300.0,23.8763,23.9288,23.8614,23.8988,158300.0
2013-06-25 15:55:00,31.89,31.9,31.82,31.82,327700.0,23.8988,23.9063,23.8464,23.8464,327700.0
2013-06-26 09:30:00,32.18,32.28,32.03,32.19,414600.0,24.1162,24.1911,24.0037,24.1236,414600.0
2013-06-26 09:35:00,32.18,32.28,32.15,32.2,211000.0,24.1162,24.1911,24.0937,24.1311,211000.0
2013-06-26 09:40:00,32.2,32.3,32.18,32.28,274200.0,24.1311,24.2061,24.1162,24.1911,274200.0
2013-06-26 09:45:00,32.28,32.3,32.17,32.21,264000.0,24.1911,24.2061,24.1087,24.1386,264000.0
2013-06-26 09:50:00,32.21,32.29,32.2,32.26,306400.0,24.1386,24.1986,24.1311,24.1761,306400.0
2013-06-26 09:55:00,32.25,32.28,32.2,32.25,177900.0,24.1686,24.1911,24.1311,24.1686,177900.0
2013-06-26 10:00:00,32.25,32.27,32.17,32.21,152500.0,24.1686,24.1836,24.1087,24.1386,152500.0
2013-06-26 10:05:00,32.22,32.22,32.09,32.14,90900.0,24.1461,24.1461,24.0487,24.0862,90900.0
2013-06-26 10:10:00,32.15,32.22,32.13,32.19,157000.0,24.0937,24.1461,24.0787,24.1236,157000.0
2013-06-26 10:15:00,32.18,32.19,32.13,32.14,116700.0,24.1162,24.1236,24.0787,24.0862,116700.0
2013-06-26 10:20:00,32.14,32.17,32.12,32.16,72400.0,24.0862,24.1087,24.0712,24.1012,72400.0
2013-06-26 10:25:00,32.15,32.17,32.12,32.15,91600.0,24.0937,24.1087,24.0712,24.0937,91600.0
2013-06-26 10:30:00,32.14,32.18,32.13,32.16,63100.0,24.0862,24.1162,24.0787,24.1012,63100.0
2013-06-26 10:35:00,32.16,32.21,32.15,32.18,164200.0,24.1012,24.1386,24.0937,24.1162,164200.0
2013-06-26 10:40:00,32.18,32.18,32.11,32.15,128500.0,24.1162,24.1162,24.0637,24.0937,128500.0
2013-06-26 10:45:00,32.16,32.17,32.13,32.15,74200.0,24.1012,24.1087,24.0787,24.0937,74200.0
2013-06-26 10:50:00,32.15,32.17,32.14,32.15,72400.0,24.0937,24.1087,24.0862,24.0937,72400.0
2013-06-26 10:55:00,32.15,32.2,32.12,32.2,118000.0,24.0937,24.1311,24.0712,24.1311,118000.0
2013-06-26 11:00:00,32.19,32.22,32.15,32.16,128000.0,24.1236,24.1461,24.0937,24.1012,128000.0
2013-06-26 11:05:00,32.16,32.17,32.11,32.11,145300.0,24.1012,24.1087,24.0637,24.0637,145300.0
2013-06-26 11:10:00,32.12,32.12,32.04,32.08,141100.0,24.0712,24.0712,24.0112,24.0412,141100.0
2013-06-26 11:15:00,32.08,32.1,32.05,32.06,107000.0,24.0412,24.0562,24.0187,24.0262,107000.0
2013-06-26 11:20:00,32.06,32.07,32.03,32.05,82200.0,24.0262,24.0337,24.0037,24.0187,82200.0
2013-06-26 11:25:00,32.05,32.06,32.03,32.06,61500.0,24.0187,24.0262,24.0037,24.0262,61500.0
2013-06-26 11:30:00,32.05,32.13,32.05,32.12,90800.0,24.0187,24.0787,24.0187,24.0712,90800.0
2013-06-26 11:35:00,32.11,32.12,32.06,32.09,145600.0,24.0637,24.0712,24.0262,24.0487,145600.0
2013-06-26 11:40:00,32.1,32.13,32.09,32.11,109500.0,24.0562,24.0787,24.0487,24.0637,109500.0
2013-06-26 11:45:00,32.11,32.13,32.1,32.11,60400.0,24.0637,24.0787,24.0562,24.0637,60400.0
2013-06-26 11:50:00,32.11,32.12,32.09,32.11,65000.0,24.0637,24.0712,24.0487,24.0637,65000.0
2013-06-26 11:55:00,32.11,32.13,32.09,32.1,116600.0,24.0637,24.0787,24.0487,24.0562,116600.0
2013-06-26 12:00:00,32.1,32.16,32.09,32.15,116800.0,24.0562,24.1012,24.0487,24.0937,116800.0
2013-06-26 12:05:00,32.15,32.16,32.1,32.12,49200.0,24.0937,24.1012,24.0562,24.0712,49200.0
2013-06-26 12:10:00,32.11,32.16,32.11,32.16,52300.0,24.0637,24.1012,24.0637,24.1012,52300.0
2013-06-26 12:15:00,32.16,32.19,32.15,32.16,66300.0,24.1012,24.1236,24.0937,24.1012,66300.0
2013-06-26 12:20:00,32.16,32.17,32.15,32.15,32100.0,24.1012,24.1087,24.0937,24.0937,32100.0
2013-06-26 12:25:00,32.15,32.18,32.15,32.17,34200.0,24.0937,24.1162,24.0937,24.1087,34200.0
2013-06-26 12:30:00,32.16,32.18,32.15,32.15,44100.0,24.1012,24.1162,24.0937,24.0937,44100.0
2013-06-26 12:35:00,32.15,32.19,32.15,32.17,43000.0,24.0937,24.1236,24.0937,24.1087,43000.0
2013-06-26 12:40:00,32.17,32.19,32.15,32.18,77200.0,24.1087,24.1236,24.0937,24.1162,77200.0
2013-06-26 12:45:00,32.18,32.2,32.17,32.2,49300.0,24.1162,24.1311,24.1087,24.1311,49300.0
2013-06-26 12:50:00,32.2,32.21,32.19,32.2,54700.0,24.1311,24.1386,24.1236,24.1311,54700.0
2013-06-26 12:55:00,32.21,32.21,32.18,32.19,52000.0,24.1386,24.1386,24.1162,24.1236,52000.0
2013-06-26 13:00:00,32.18,32.26,32.18,32.21,225300.0,24.1162,24.1761,24.1162,24.1386,225300.0
2013-06-26 13:05:00,32.21,32.22,32.19,32.19,80600.0,24.1386,24.1461,24.1236,24.1236,80600.0
2013-06-26 13:10:00,32.2,32.25,32.19,32.25,115000.0,24.1311,24.1686,24.1236,24.1686,115000.0
2013-06-26 13:15:00,32.25,32.27,32.23,32.25,72300.0,24.1686,24.1836,24.1536,24.1686,72300.0
2013-06-26 13:20:00,32.25,32.29,32.24,32.29,67200.0,24.1686,24.1986,24.1611,24.1986,67200.0
2013-06-26 13:25:00,32.29,32.32,32.28,32.32,86200.0,24.1986,24.2211,24.1911,24.2211,86200.0
2013-06-26 13:30:00,32.32,32.32,32.28,32.29,98100.0,24.2211,24.2211,24.1911,24.1986,98100.0
2013-06-26 13:35:00,32.29,32.31,32.27,32.27,68900.0,24.1986,24.2136,24.1836,24.1836,68900.0
2013-06-26 13:40:00,32.27,32.27,32.17,32.19,47600.0,24.1836,24.1836,24.1087,24.1236,47600.0
2013-06-26 13:45:00,32.19,32.24,32.19,32.23,51900.0,24.1236,24.1611,24.1236,24.1536,51900.0
2013-06-26 13:50:00,32.22,32.31,32.22,32.3,76600.0,24.1461,24.2136,24.1461,24.2061,76600.0
2013-06-26 13:55:00,32.3,32.36,32.3,32.34,122400.0,24.2061,24.2511,24.2061,24.2361,122400.0
2013-06-26 14:00:00,32.34,32.35,32.32,32.33,111000.0,24.2361,24.2436,24.2211,24.2286,111000.0
2013-06-26 14:05:00,32.32,32.36,32.32,32.36,140100.0,24.2211,24.2511,24.2211,24.2511,140100.0
2013-06-26 14:10:00,32.36,32.36,32.31,32.33,45100.0,24.2511,24.2511,24.2136,24.2286,45100.0
2013-06-26 14:15:00,32.33,32.35,32.33,32.33,44700.0,24.2286,24.2436,24.2286,24.2286,44700.0
2013-06-26 14:20:00,32.34,32.36,32.33,32.36,30400.0,24.2361,24.2511,24.2286,24.2511,30400.0
2013-06-26 14:25:00,32.36,32.38,32.36,32.38,37200.0,24.2511,24.266,24.2511,24.266,37200.0
2013-06-26 14:30:00,32.38,32.38,32.34,32.34,97500.0,24.266,24.266,24.2361,24.2361,97500.0
2013-06-26 14:35:00,32.35,32.39,32.35,32.37,85700.0,24.2436,24.2735,24.2436,24.2585,85700.0
2013-06-26 14:40:00,32.37,32.41,32.37,32.41,74100.0,24.2585,24.2885,24.2585,24.2885,74100.0
2013-06-26 14:45:00,32.41,32.45,32.39,32.43,97300.0,24.2885,24.3185,24.2735,24.3035,97300.0
2013-06-26 14:50:00,32.43,32.43,32.39,32.4,48400.0,24.3035,24.3035,24.2735,24.281,48400.0
2013-06-26 14:55:00,32.39,32.4,32.36,32.36,93700.0,24.2735,24.281,24.2511,24.2511,93700.0
2013-06-26 15:00:00,32.36,32.47,32.36,32.45,180400.0,24.2511,24.3335,24.2511,24.3185,180400.0
2013-06-26 15:05:00,32.45,32.48,32.44,32.44,108700.0,24.3185,24.341,24.311,24.311,108700.0
2013-06-26 15:10:00,32.43,32.54,32.42,32.52,136900.0,24.3035,24.3859,24.296,24.371,136900.0
2013-06-26 15:15:00,32.53,32.7,32.53,32.65,600700.0,24.3785,24.5059,24.3785,24.4684,600700.0
2013-06-26 15:20:00,32.66,32.66,32.6,32.64,131600.0,24.4759,24.4759,24.4309,24.4609,131600.0
2013-06-26 15:25:00,32.64,32.66,32.59,32.62,159400.0,24.4609,24.4759,24.4234,24.4459,159400.0
2013-06-26 15:30:00,32.62,32.64,32.6,32.6,72000.0,24.4459,24.4609,24.4309,24.4309,72000.0
2013-06-26 15:35:00,32.6,32.62,32.57,32.59,168600.0,24.4309,24.4459,24.4084,24.4234,168600.0
2013-06-26 15:40:00,32.59,32.64,32.58,32.63,377500.0,24.4234,24.4609,24.4159,24.4534,377500.0
2013-06-26 15:45:00,32.62,32.65,32.55,32.6,359600.0,24.4459,24.4684,24.3934,24.4309,359600.0
2013-06-26 15:50:00,32.6,32.66,32.59,32.66,134400.0,24.4309,24.4759,24.4234,24.4759,134400.0
2013-06-26 15:55:00,32.66,32.66,32.53,32.54,321100.0,24.4759,24.4759,24.3785,24.3859,321100.0
2013-06-27 09:30:00,32.92,33.22,32.78,33.2,670800.0,24.6707,24.8955,24.5658,24.8806,670800.0
2013-06-27 09:35:00,33.21,33.33,33.1,33.3,384400.0,24.8881,24.978,24.8056,24.9555,384400.0
2013-06-27 09:40:00,33.3,33.33,33.2,33.21,242600.0,24.9555,24.978,24.8806,24.8881,242600.0
2013-06-27 09:45:00,33.21,33.32,33.19,33.28,189700.0,24.8881,24.9705,24.8731,24.9405,189700.0
2013-06-27 09:50:00,33.28,33.3,33.23,33.26,201100.0,24.9405,24.9555,24.903,24.9255,201100.0
2013-06-27 09:55:00,33.27,33.43,33.26,33.43,442700.0,24.933,25.0529,24.9255,25.0529,442700.0
2013-06-27 10:00:00,33.42,33.5,33.37,33.4,734100.0,25.0454,25.1054,25.008,25.0304,734100.0
2013-06-27 10:05:00,33.4,33.5,33.38,33.5,255400.0,25.0304,25.1054,25.0155,25.1054,255400.0
2013-06-27 10:10:00,33.5,33.5,33.4,33.4,229100.0,25.1054,25.1054,25.0304,25.0304,229100.0
2013-06-27 10:15:00,33.41,33.42,33.28,33.28,360300.0,25.0379,25.0454,24.9405,24.9405,360300.0
2013-06-27 10:20:00,33.28,33.33,33.26,33.32,149900.0,24.9405,24.978,24.9255,24.9705,149900.0
2013-06-27 10:25:00,33.32,33.41,33.31,33.34,137000.0,24.9705,25.0379,24.963,24.9855,137000.0
2013-06-27 10:30:00,33.35,33.43,33.34,33.39,147600.0,24.993,25.0529,24.9855,25.0229,147600.0
2013-06-27 10:35:00,33.39,33.4,33.3,33.3,168000.0,25.0229,25.0304,24.9555,24.9555,168000.0
2013-06-27 10:40:00,33.31,33.32,33.25,33.25,202000.0,24.963,24.9705,24.918,24.918,202000.0
2013-06-27 10:45:00,33.26,33.28,33.25,33.27,109000.0,24.9255,24.9405,24.918,24.933,109000.0
2013-06-27 10:50:00,33.28,33.3,33.25,33.26,69200.0,24.9405,24.9555,24.918,24.9255,69200.0
2013-06-27 10:55:00,33.26,33.29,33.25,33.26,52300.0,24.9255,24.948,24.918,24.9255,52300.0
2013-06-27 11:00:00,33.26,33.31,33.26,33.31,87400.0,24.9255,24.963,24.9255,24.963,87400.0
2013-06-27 11:05:00,33.31,33.31,33.25,33.25,72600.0,24.963,24.963,24.918,24.918,72600.0
2013-06-27 11:10:00,33.25,33.26,33.2,33.21,88100.0,24.918,24.9255,24.8806,24.8881,88100.0
2013-06-27 11:15:00,33.21,33.24,33.21,33.23,43200.0,24.8881,24.9105,24.8881,24.903,43200.0
2013-06-27 11:20:00,33.24,33.24,33.2,33.22,78500.0,24.9105,24.9105,24.8806,24.8955,78500.0
2013-06-27 11:25:00,33.22,33.26,33.2,33.26,58600.0,24.8955,24.9255,24.8806,24.9255,58600.0
2013-06-27 11:30:00,33.26,33.34,33.25,33.34,107800.0,24.9255,24.9855,24.918,24.9855,107800.0
2013-06-27 11:35:00,33.34,33.34,33.27,33.27,65800.0,24.9855,24.9855,24.933,24.933,65800.0
2013-06-27 11:40:00,33.27,33.31,33.26,33.3,103800.0,24.933,24.963,24.9255,24.9555,103800.0
2013-06-27 11:45:00,33.31,33.32,33.25,33.26,101200.0,24.963,24.9705,24.918,24.9255,101200.0
2013-06-27 11:50:00,33.25,33.29,33.25,33.29,46300.0,24.918,24.948,24.918,24.948,46300.0
2013-06-27 11:55:00,33.29,33.3,33.26,33.28,66900.0,24.948,24.9555,24.9255,24.9405,66900.0
2013-06-27 12:00:00,33.28,33.28,33.22,33.26,90600.0,24.9405,24.9405,24.8955,24.9255,90600.0
2013-06-27 12:05:00,33.27,33.29,33.22,33.24,56100.0,24.933,24.948,24.8955,24.9105,56100.0
2013-06-27 12:10:00,33.24,33.28,33.24,33.26,74600.0,24.9105,24.9405,24.9105,24.9255,74600.0
2013-06-27 12:15:00,33.26,33.29,33.25,33.28,35800.0,24.9255,24.948,24.918,24.9405,35800.0
2013-06-27 12:20:00,33.28,33.29,33.2,33.22,76400.0,24.9405,24.948,24.8806,24.8955,76400.0
2013-06-27 12:25:00,33.21,33.24,33.19,33.21,123700.0,24.8881,24.9105,24.8731,24.8881,123700.0
2013-06-27 12:30:00,33.2,33.23,33.19,33.2,76300.0,24.8806,24.903,24.8731,24.8806,76300.0
2013-06-27 12:35:00,33.21,33.22,33.17,33.22,67300.0,24.8881,24.8955,24.8581,24.8955,67300.0
2013-06-27 12:40:00,33.22,33.26,33.2,33.25,140200.0,24.8955,24.9255,24.8806,24.918,140200.0
2013-06-27 12:45:00,33.25,33.27,33.24,33.26,212800.0,24.918,24.933,24.9105,24.9255,212800.0
2013-06-27 12:50:00,33.27,33.3,33.26,33.28,69000.0,24.933,24.9555,24.9255,24.9405,69000.0
2013-06-27 12:55:00,33.29,33.32,33.26,33.27,83500.0,24.948,24.9705,24.9255,24.933,83500.0
2013-06-27 13:00:00,33.26,33.32,33.25,33.29,78200.0,24.9255,24.9705,24.918,24.948,78200.0
2013-06-27 13:05:00,33.29,33.31,33.26,33.29,81200.0,24.948,24.963,24.9255,24.948,81200.0
2013-06-27 13:10:00,33.3,33.34,33.29,33.31,80800.0,24.9555,24.9855,24.948,24.963,80800.0
2013-06-27 13:15:00,33.31,33.32,33.27,33.29,60000.0,24.963,24.9705,24.933,24.948,60000.0
2013-06-27 13:20:00,33.29,33.31,33.26,33.31,54500.0,24.948,24.963,24.9255,24.963,54500.0
2013-06-27 13:25:00,33.3,33.35,33.3,33.34,31400.0,24.9555,24.993,24.9555,24.9855,31400.0
2013-06-27 13:30:00,33.34,33.35,33.31,33.33,84500.0,24.9855,24.993,24.963,24.978,84500.0
2013-06-27 13:35:00,33.33,33.38,33.33,33.35,48900.0,24.978,25.0155,24.978,24.993,48900.0
2013-06-27 13:40:00,33.35,33.35,33.32,33.32,74700.0,24.993,24.993,24.9705,24.9705,74700.0
2013-06-27 13:45:00,33.33,33.37,33.32,33.34,91800.0,24.978,25.008,24.9705,24.9855,91800.0
2013-06-27 13:50:00,33.34,33.34,33.27,33.3,70000.0,24.9855,24.9855,24.933,24.9555,70000.0
2013-06-27 13:55:00,33.3,33.3,33.2,33.2,84900.0,24.9555,24.9555,24.8806,24.8806,84900.0
2013-06-27 14:00:00,33.2,33.22,33.17,33.22,54200.0,24.8806,24.8955,24.8581,24.8955,54200.0
2013-06-27 14:05:00,33.22,33.25,33.21,33.23,69800.0,24.8955,24.918,24.8881,24.903,69800.0
2013-06-27 14:10:00,33.23,33.26,33.21,33.21,169100.0,24.903,24.9255,24.8881,24.8881,169100.0
2013-06-27 14:15:00,33.21,33.21,33.14,33.14,75100.0,24.8881,24.8881,24.8356,24.8356,75100.0
2013-06-27 14:20:00,33.14,33.15,33.1,33.12,95100.0,24.8356,24.8431,24.8056,24.8206,95100.0
2013-06-27 14:25:00,33.12,33.2,33.1,33.19,101300.0,24.8206,24.8806,24.8056,24.8731,101300.0
2013-06-27 14:30:00,33.19,33.24,33.19,33.21,79900.0,24.8731,24.9105,24.8731,24.8881,79900.0
2013-06-27 14:35:00,33.22,33.26,33.2,33.26,72400.0,24.8955,24.9255,24.8806,24.9255,72400.0
2013-06-27 14:40:00,33.26,33.29,33.2,33.2,91900.0,24.9255,24.948,24.8806,24.8806,91900.0
2013-06-27 14:45:00,33.2,33.22,33.17,33.19,139400.0,24.8806,24.8955,24.8581,24.8731,139400.0
2013-06-27 14:50:00,33.19,33.23,33.17,33.17,60600.0,24.8731,24.903,24.8581,24.8581,60600.0
2013-06-27 14:55:00,33.18,33.22,33.17,33.22,91100.0,24.8656,24.8955,24.8581,24.8955,91100.0
2013-06-27 15:00:00,33.22,33.23,33.2,33.2,50300.0,24.8955,24.903,24.8806,24.8806,50300.0
2013-06-27 15:05:00,33.2,33.2,33.14,33.16,92600.0,24.8806,24.8806,24.8356,24.8506,92600.0
2013-06-27 15:10:00,33.16,33.22,33.16,33.22,52900.0,24.8506,24.8955,24.8506,24.8955,52900.0
2013-06-27 15:15:00,33.22,33.22,33.18,33.18,76500.0,24.8955,24.8955,24.8656,24.8656,76500.0
2013-06-27 15:20:00,33.18,33.19,33.14,33.17,59900.0,24.8656,24.8731,24.8356,24.8581,59900.0
2013-06-27 15:25:00,33.17,33.19,33.16,33.19,62000.0,24.8581,24.8731,24.8506,24.8731,62000.0
2013-06-27 15:30:00,33.19,33.19,33.16,33.16,123500.0,24.8731,24.8731,24.8506,24.8506,123500.0
2013-06-27 15:35:00,33.16,33.18,33.12,33.16,197500.0,24.8506,24.8656,24.8206,24.8506,197500.0
2013-06-27 15:40:00,33.16,33.17,33.12,33.12,134400.0,24.8506,24.8581,24.8206,24.8206,134400.0
2013-06-27 15:45:00,33.12,33.12,33.08,33.08,155400.0,24.8206,24.8206,24.7906,24.7906,155400.0
2013-06-27 15:50:00,33.08,33.11,33.07,33.09,241700.0,24.7906,24.8131,24.7831,24.7981,241700.0
2013-06-27 15:55:00,33.09,33.11,33.08,33.09,343700.0,24.7981,24.8131,24.7906,24.7981,343700.0
2013-06-28 09:30:00,33.02,33.09,32.8,33.02,218400.0,24.7457,24.7981,24.5808,24.7457,218400.0
2013-06-28 09:35:00,33.03,33.1,33.0,33.1,140200.0,24.7532,24.8056,24.7307,24.8056,140200.0
2013-06-28 09:40:00,33.11,33.21,33.11,33.12,167600.0,24.8131,24.8881,24.8131,24.8206,167600.0
2013-06-28 09:45:00,33.12,33.17,32.95,32.98,178000.0,24.8206,24.8581,24.6932,24.7157,178000.0
2013-06-28 09:50:00,32.99,33.0,32.94,32.98,40800.0,24.7232,24.7307,24.6857,24.7157,40800.0
2013-06-28 09:55:00,32.99,33.02,32.9,32.91,108300.0,24.7232,24.7457,24.6557,24.6632,108300.0
2013-06-28 10:00:00,32.91,33.01,32.91,33.01,96000.0,24.6632,24.7382,24.6632,24.7382,96000.0
2013-06-28 10:05:00,33.01,33.01,32.9,32.99,141700.0,24.7382,24.7382,24.6557,24.7232,141700.0
2013-06-28 10:10:00,33.0,33.02,32.92,32.97,125300.0,24.7307,24.7457,24.6707,24.7082,125300.0
2013-06-28 10:15:00,32.96,33.05,32.96,33.02,97400.0,24.7007,24.7681,24.7007,24.7457,97400.0
2013-06-28 10:20:00,33.02,33.03,32.97,32.98,45200.0,24.7457,24.7532,24.7082,24.7157,45200.0
2013-06-28 10:25:00,32.99,33.02,32.95,33.02,53300.0,24.7232,24.7457,24.6932,24.7457,53300.0
2013-06-28 10:30:00,33.02,33.04,32.98,32.98,64900.0,24.7457,24.7607,24.7157,24.7157,64900.0
2013-06-28 10:35:00,32.98,32.99,32.95,32.97,124000.0,24.7157,24.7232,24.6932,24.7082,124000.0
2013-06-28 10:40:00,32.97,32.97,32.92,32.96,21800.0,24.7082,24.7082,24.6707,24.7007,21800.0
2013-06-28 10:45:00,32.96,32.97,32.9,32.92,55100.0,24.7007,24.7082,24.6557,24.6707,55100.0
2013-06-28 10:50:00,32.93,32.94,32.89,32.93,82900.0,24.6782,24.6857,24.6482,24.6782,82900.0
2013-06-28 10:55:00,32.93,33.04,32.93,33.02,188500.0,24.6782,24.7607,24.6782,24.7457,188500.0
2013-06-28 11:00:00,33.02,33.12,33.01,33.12,220600.0,24.7457,24.8206,24.7382,24.8206,220600.0
2013-06-28 11:05:00,33.12,33.17,33.09,33.17,81400.0,24.8206,24.8581,24.7981,24.8581,81400.0
2013-06-28 11:10:00,33.17,33.26,33.15,33.24,141500.0,24.8581,24.9255,24.8431,24.9105,141500.0
2013-06-28 11:15:00,33.25,33.28,33.21,33.21,82300.0,24.918,24.9405,24.8881,24.8881,82300.0
2013-06-28 11:20:00,33.21,33.25,33.21,33.22,49300.0,24.8881,24.918,24.8881,24.8955,49300.0
2013-06-28 11:25:00,33.23,33.23,33.11,33.14,55000.0,24.903,24.903,24.8131,24.8356,55000.0
2013-06-28 11:30:00,33.14,33.21,33.14,33.16,89600.0,24.8356,24.8881,24.8356,24.8506,89600.0
2013-06-28 11:35:00,33.16,33.27,33.16,33.27,80600.0,24.8506,24.933,24.8506,24.933,80600.0
2013-06-28 11:40:00,33.26,33.27,33.18,33.25,65500.0,24.9255,24.933,24.8656,24.918,65500.0
2013-06-28 11:45:00,33.25,33.3,33.25,33.27,146100.0,24.918,24.9555,24.918,24.933,146100.0
2013-06-28 11:50:00,33.27,33.27,33.2,33.27,64400.0,24.933,24.933,24.8806,24.933,64400.0
2013-06-28 11:55:00,33.26,33.27,33.23,33.26,81900.0,24.9255,24.933,24.903,24.9255,81900.0
2013-06-28 12:00:00,33.26,33.27,33.22,33.25,121800.0,24.9255,24.933,24.8955,24.918,121800.0
2013-06-28 12:05:00,33.25,33.25,33.18,33.18,162600.0,24.918,24.918,24.8656,24.8656,162600.0
2013-06-28 12:10:00,33.18,33.26,33.15,33.25,152600.0,24.8656,24.9255,24.8431,24.918,152600.0
2013-06-28 12:15:00,33.25,33.28,33.24,33.27,173800.0,24.918,24.9405,24.9105,24.933,173800.0
2013-06-28 12:20:00,33.27,33.29,33.2,33.2,409500.0,24.933,24.948,24.8806,24.8806,409500.0
2013-06-28 12:25:00,33.2,33.25,33.16,33.19,326200.0,24.8806,24.918,24.8506,24.8731,326200.0
2013-06-28 12:30:00,33.2,33.24,33.18,33.23,63000.0,24.8806,24.9105,24.8656,24.903,63000.0
2013-06-28 12:35:00,33.24,33.36,33.23,33.36,70800.0,24.9105,25.0005,24.903,25.0005,70800.0
2013-06-28 12:40:00,33.36,33.36,33.3,33.3,70500.0,25.0005,25.0005,24.9555,24.9555,70500.0
2013-06-28 12:45:00,33.3,33.31,33.25,33.3,68200.0,24.9555,24.963,24.918,24.9555,68200.0
2013-06-28 12:50:00,33.29,33.38,33.29,33.38,55100.0,24.948,25.0155,24.948,25.0155,55100.0
2013-06-28 12:55:00,33.38,33.4,33.35,33.36,91600.0,25.0155,25.0304,24.993,25.0005,91600.0
2013-06-28 13:00:00,33.35,33.46,33.35,33.45,146500.0,24.993,25.0754,24.993,25.0679,146500.0
2013-06-28 13:05:00,33.46,33.49,33.42,33.48,185300.0,25.0754,25.0979,25.0454,25.0904,185300.0
2013-06-28 13:10:00,33.47,33.49,33.42,33.43,122200.0,25.0829,25.0979,25.0454,25.0529,122200.0
2013-06-28 13:15:00,33.43,33.45,33.4,33.41,121800.0,25.0529,25.0679,25.0304,25.0379,121800.0
2013-06-28 13:20:00,33.41,33.42,33.39,33.42,70900.0,25.0379,25.0454,25.0229,25.0454,70900.0
2013-06-28 13:25:00,33.42,33.42,33.33,33.34,105400.0,25.0454,25.0454,24.978,24.9855,105400.0
2013-06-28 13:30:00,33.34,33.4,33.34,33.4,39600.0,24.9855,25.0304,24.9855,25.0304,39600.0
2013-06-28 13:35:00,33.4,33.46,33.39,33.44,130300.0,25.0304,25.0754,25.0229,25.0604,130300.0
2013-06-28 13:40:00,33.45,33.47,33.42,33.45,122600.0,25.0679,25.0829,25.0454,25.0679,122600.0
2013-06-28 13:45:00,33.44,33.47,33.44,33.46,47800.0,25.0604,25.0829,25.0604,25.0754,47800.0
2013-06-28 13:50:00,33.47,33.47,33.43,33.44,51700.0,25.0829,25.0829,25.0529,25.0604,51700.0
2013-06-28 13:55:00,33.44,33.45,33.39,33.41,191100.0,25.0604,25.0679,25.0229,25.0379,191100.0
2013-06-28 14:00:00,33.42,33.49,33.42,33.45,204400.0,25.0454,25.0979,25.0454,25.0679,204400.0
2013-06-28 14:05:00,33.45,33.46,33.42,33.43,61200.0,25.0679,25.0754,25.0454,25.0529,61200.0
2013-06-28 14:10:00,33.43,33.48,33.42,33.43,188300.0,25.0529,25.0904,25.0454,25.0529,188300.0
2013-06-28 14:15:00,33.43,33.48,33.43,33.46,141600.0,25.0529,25.0904,25.0529,25.0754,141600.0
2013-06-28 14:20:00,33.46,33.49,33.45,33.49,107100.0,25.0754,25.0979,25.0679,25.0979,107100.0
2013-06-28 14:25:00,33.49,33.53,33.49,33.51,135600.0,25.0979,25.1279,25.0979,25.1129,135600.0
2013-06-28 14:30:00,33.51,33.61,33.51,33.61,264700.0,25.1129,25.1878,25.1129,25.1878,264700.0
2013-06-28 14:35:00,33.61,33.69,33.6,33.65,235600.0,25.1878,25.2478,25.1803,25.2178,235600.0
2013-06-28 14:40:00,33.66,33.71,33.65,33.69,237600.0,25.2253,25.2628,25.2178,25.2478,237600.0
2013-06-28 14:45:00,33.69,33.72,33.65,33.66,183700.0,25.2478,25.2703,25.2178,25.2253,183700.0
2013-06-28 14:50:00,33.65,33.71,33.64,33.71,238100.0,25.2178,25.2628,25.2103,25.2628,238100.0
2013-06-28 14:55:00,33.71,33.71,33.66,33.7,264500.0,25.2628,25.2628,25.2253,25.2553,264500.0
2013-06-28 15:00:00,33.7,33.7,33.62,33.62,205300.0,25.2553,25.2553,25.1953,25.1953,205300.0
2013-06-28 15:05:00,33.62,33.63,33.56,33.62,170200.0,25.1953,25.2028,25.1503,25.1953,170200.0
2013-06-28 15:10:00,33.62,33.63,33.55,33.58,109700.0,25.1953,25.2028,25.1429,25.1653,109700.0
2013-06-28 15:15:00,33.58,33.67,33.58,33.67,122000.0,25.1653,25.2328,25.1653,25.2328,122000.0
2013-06-28 15:20:00,33.67,33.67,33.6,33.63,117200.0,25.2328,25.2328,25.1803,25.2028,117200.0
2013-06-28 15:25:00,33.63,33.67,33.55,33.55,230700.0,25.2028,25.2328,25.1429,25.1429,230700.0
2013-06-28 15:30:00,33.56,33.63,33.55,33.62,195700.0,25.1503,25.2028,25.1429,25.1953,195700.0
2013-06-28 15:35:00,33.62,33.62,33.54,33.54,197500.0,25.1953,25.1953,25.1354,25.1354,197500.0
2013-06-28 15:40:00,33.54,33.57,33.54,33.54,209200.0,25.1354,25.1578,25.1354,25.1354,209200.0
2013-06-28 15:45:00,33.55,33.55,33.51,33.53,295000.0,25.1429,25.1429,25.1129,25.1279,295000.0
2013-06-28 15:50:00,33.53,33.54,33.49,33.49,346500.0,25.1279,25.1354,25.0979,25.0979,346500.0
2013-06-28 15:55:00,33.49,33.49,33.35,33.35,977800.0,25.0979,25.0979,24.993,24.993,977800.0
2013-07-01 09:30:00,33.52,33.74,33.49,33.64,190600.0,25.1204,25.2852,25.0979,25.2103,190600.0
2013-07-01 09:35:00,33.65,33.66,33.5,33.52,67500.0,25.2178,25.2253,25.1054,25.1204,67500.0
2013-07-01 09:40:00,33.53,33.54,33.44,33.49,93900.0,25.1279,25.1354,25.0604,25.0979,93900.0
2013-07-01 09:45:00,33.49,33.58,33.41,33.53,124000.0,25.0979,25.1653,25.0379,25.1279,124000.0
2013-07-01 09:50:00,33.53,33.66,33.52,33.61,66300.0,25.1279,25.2253,25.1204,25.1878,66300.0
2013-07-01 09:55:00,33.62,33.64,33.53,33.54,45500.0,25.1953,25.2103,25.1279,25.1354,45500.0
2013-07-01 10:00:00,33.52,33.62,33.5,33.61,83200.0,25.1204,25.1953,25.1054,25.1878,83200.0
2013-07-01 10:05:00,33.61,33.67,33.6,33.62,123500.0,25.1878,25.2328,25.1803,25.1953,123500.0
2013-07-01 10:10:00,33.62,33.64,33.6,33.64,121200.0,25.1953,25.2103,25.1803,25.2103,121200.0
2013-07-01 10:15:00,33.64,33.64,33.59,33.62,101300.0,25.2103,25.2103,25.1728,25.1953,101300.0
2013-07-01 10:20:00,33.63,33.69,33.61,33.68,163000.0,25.2028,25.2478,25.1878,25.2403,163000.0
2013-07-01 10:25:00,33.67,33.7,33.57,33.57,141100.0,25.2328,25.2553,25.1578,25.1578,141100.0
2013-07-01 10:30:00,33.57,33.58,33.53,33.54,87800.0,25.1578,25.1653,25.1279,25.1354,87800.0
2013-07-01 10:35:00,33.54,33.55,33.51,33.54,159900.0,25.1354,25.1429,25.1129,25.1354,159900.0
2013-07-01 10:40:00,33.54,33.57,33.52,33.56,120900.0,25.1354,25.1578,25.1204,25.1503,120900.0
2013-07-01 10:45:00,33.57,33.61,33.52,33.6,79400.0,25.1578,25.1878,25.1204,25.1803,79400.0
2013-07-01 10:50:00,33.61,33.62,33.53,33.58,85800.0,25.1878,25.1953,25.1279,25.1653,85800.0
2013-07-01 10:55:00,33.58,33.62,33.55,33.55,84500.0,25.1653,25.1953,25.1429,25.1429,84500.0
2013-07-01 11:00:00,33.55,33.59,33.53,33.53,91600.0,25.1429,25.1728,25.1279,25.1279,91600.0
2013-07-01 11:05:00,33.53,33.56,33.52,33.56,68400.0,25.1279,25.1503,25.1204,25.1503,68400.0
2013-07-01 11:10:00,33.55,33.63,33.55,33.63,144200.0,25.1429,25.2028,25.1429,25.2028,144200.0
2013-07-01 11:15:00,33.63,33.7,33.62,33.7,74700.0,25.2028,25.2553,25.1953,25.2553,74700.0
2013-07-01 11:20:00,33.7,33.75,33.69,33.74,152300.0,25.2553,25.2927,25.2478,25.2852,152300.0
2013-07-01 11:25:00,33.73,33.73,33.69,33.69,94100.0,25.2777,25.2777,25.2478,25.2478,94100.0
2013-07-01 11:30:00,33.69,33.7,33.67,33.68,58900.0,25.2478,25.2553,25.2328,25.2403,58900.0
2013-07-01 11:35:00,33.68,33.68,33.65,33.66,54000.0,25.2403,25.2403,25.2178,25.2253,54000.0
2013-07-01 11:40:00,33.65,33.67,33.65,33.66,107200.0,25.2178,25.2328,25.2178,25.2253,107200.0
2013-07-01 11:45:00,33.66,33.68,33.65,33.67,151000.0,25.2253,25.2403,25.2178,25.2328,151000.0
2013-07-01 11:50:00,33.68,33.69,33.65,33.65,80900.0,25.2403,25.2478,25.2178,25.2178,80900.0
2013-07-01 11:55:00,33.66,33.69,33.65,33.69,48400.0,25.2253,25.2478,25.2178,25.2478,48400.0
2013-07-01 12:00:00,33.69,33.73,33.69,33.73,80800.0,25.2478,25.2777,25.2478,25.2777,80800.0
2013-07-01 12:05:00,33.73,33.79,33.72,33.78,153600.0,25.2777,25.3227,25.2703,25.3152,153600.0
2013-07-01 12:10:00,33.79,33.86,33.77,33.85,250100.0,25.3227,25.3752,25.3077,25.3677,250100.0
2013-07-01 12:15:00,33.86,33.93,33.85,33.89,268400.0,25.3752,25.4276,25.3677,25.3977,268400.0
2013-07-01 12:20:00,33.89,33.9,33.85,33.86,74800.0,25.3977,25.4051,25.3677,25.3752,74800.0
2013-07-01 12:25:00,33.86,33.89,33.85,33.89,160800.0,25.3752,25.3977,25.3677,25.3977,160800.0
2013-07-01 12:30:00,33.89,33.91,33.88,33.9,122900.0,25.3977,25.4126,25.3902,25.4051,122900.0
2013-07-01 12:35:00,33.9,33.95,33.9,33.94,85600.0,25.4051,25.4426,25.4051,25.4351,85600.0
2013-07-01 12:40:00,33.94,33.97,33.94,33.97,46000.0,25.4351,25.4576,25.4351,25.4576,46000.0
2013-07-01 12:45:00,33.97,34.05,33.96,34.04,231000.0,25.4576,25.5176,25.4501,25.5101,231000.0
2013-07-01 12:50:00,34.05,34.05,33.99,33.99,101700.0,25.5176,25.5176,25.4726,25.4726,101700.0
2013-07-01 12:55:00,33.99,34.0,33.96,33.96,51800.0,25.4726,25.4801,25.4501,25.4501,51800.0
2013-07-01 13:00:00,33.97,34.0,33.96,34.0,66000.0,25.4576,25.4801,25.4501,25.4801,66000.0
2013-07-01 13:05:00,34.0,34.02,33.99,34.0,128700.0,25.4801,25.4951,25.4726,25.4801,128700.0
2013-07-01 13:10:00,33.99,34.01,33.99,34.01,57100.0,25.4726,25.4876,25.4726,25.4876,57100.0
2013-07-01 13:15:00,34.0,34.02,33.99,34.0,78800.0,25.4801,25.4951,25.4726,25.4801,78800.0
2013-07-01 13:20:00,34.0,34.01,33.98,33.99,63900.0,25.4801,25.4876,25.4651,25.4726,63900.0
2013-07-01 13:25:00,33.99,34.0,33.99,34.0,35900.0,25.4726,25.4801,25.4726,25.4801,35900.0
2013-07-01 13:30:00,34.0,34.02,33.99,33.99,119000.0,25.4801,25.4951,25.4726,25.4726,119000.0
2013-07-01 13:35:00,33.99,34.01,33.98,34.01,53300.0,25.4726,25.4876,25.4651,25.4876,53300.0
2013-07-01 13:40:00,34.0,34.02,33.96,33.97,98000.0,25.4801,25.4951,25.4501,25.4576,98000.0
2013-07-01 13:45:00,33.96,33.99,33.96,33.98,48600.0,25.4501,25.4726,25.4501,25.4651,48600.0
2013-07-01 13:50:00,33.98,33.99,33.97,33.99,39000.0,25.4651,25.4726,25.4576,25.4726,39000.0
2013-07-01 13:55:00,33.98,33.99,33.97,33.98,78900.0,25.4651,25.4726,25.4576,25.4651,78900.0
2013-07-01 14:00:00,33.98,34.0,33.97,34.0,60100.0,25.4651,25.4801,25.4576,25.4801,60100.0
2013-07-01 14:05:00,34.0,34.06,33.99,34.06,130000.0,25.4801,25.5251,25.4726,25.5251,130000.0
2013-07-01 14:10:00,34.05,34.08,34.05,34.08,121700.0,25.5176,25.54,25.5176,25.54,121700.0
2013-07-01 14:15:00,34.08,34.09,34.07,34.09,72400.0,25.54,25.5475,25.5325,25.5475,72400.0
2013-07-01 14:20:00,34.08,34.09,33.92,33.92,182700.0,25.54,25.5475,25.4201,25.4201,182700.0
2013-07-01 14:25:00,33.92,33.94,33.91,33.94,118500.0,25.4201,25.4351,25.4126,25.4351,118500.0
2013-07-01 14:30:00,33.94,33.96,33.93,33.95,89100.0,25.4351,25.4501,25.4276,25.4426,89100.0
2013-07-01 14:35:00,33.95,33.96,33.94,33.95,64600.0,25.4426,25.4501,25.4351,25.4426,64600.0
2013-07-01 14:40:00,33.95,34.0,33.95,34.0,83000.0,25.4426,25.4801,25.4426,25.4801,83000.0
2013-07-01 14:45:00,34.0,34.03,33.99,34.02,96500.0,25.4801,25.5026,25.4726,25.4951,96500.0
2013-07-01 14:50:00,34.02,34.08,34.02,34.07,151500.0,25.4951,25.54,25.4951,25.5325,151500.0
2013-07-01 14:55:00,34.07,34.11,34.07,34.11,120300.0,25.5325,25.5625,25.5325,25.5625,120300.0
2013-07-01 15:00:00,34.11,34.15,34.1,34.14,176800.0,25.5625,25.5925,25.555,25.585,176800.0
2013-07-01 15:05:00,34.14,34.17,34.14,34.15,116200.0,25.585,25.6075,25.585,25.5925,116200.0
2013-07-01 15:10:00,34.15,34.18,34.14,34.15,164000.0,25.5925,25.615,25.585,25.5925,164000.0
2013-07-01 15:15:00,34.14,34.19,34.13,34.18,200900.0,25.585,25.6225,25.5775,25.615,200900.0
2013-07-01 15:20:00,34.18,34.19,34.14,34.16,165200.0,25.615,25.6225,25.585,25.6,165200.0
2013-07-01 15:25:00,34.17,34.17,34.05,34.05,185400.0,25.6075,25.6075,25.5176,25.5176,185400.0
2013-07-01 15:30:00,34.05,34.05,34.0,34.02,136900.0,25.5176,25.5176,25.4801,25.4951,136900.0
2013-07-01 15:35:00,34.02,34.02,33.93,33.94,257400.0,25.4951,25.4951,25.4276,25.4351,257400.0
2013-07-01 15:40:00,33.94,33.97,33.93,33.93,237600.0,25.4351,25.4576,25.4276,25.4276,237600.0
2013-07-01 15:45:00,33.94,33.94,33.89,33.93,191000.0,25.4351,25.4351,25.3977,25.4276,191000.0
2013-07-01 15:50:00,33.93,33.97,33.9,33.95,325100.0,25.4276,25.4576,25.4051,25.4426,325100.0
2013-07-01 15:55:00,33.96,34.02,33.95,34.0,695600.0,25.4501,25.4951,25.4426,25.4801,695600.0
2013-07-02 09:30:00,34.04,34.27,34.04,34.27,308100.0,25.5101,25.6824,25.5101,25.6824,308100.0
2013-07-02 09:35:00,34.27,34.46,34.27,34.32,178400.0,25.6824,25.8248,25.6824,25.7199,178400.0
2013-07-02 09:40:00,34.32,34.41,34.3,34.39,316500.0,25.7199,25.7873,25.7049,25.7724,316500.0
2013-07-02 09:45:00,34.39,34.4,34.34,34.39,216600.0,25.7724,25.7799,25.7349,25.7724,216600.0
2013-07-02 09:50:00,34.39,34.43,34.36,34.41,283500.0,25.7724,25.8023,25.7499,25.7873,283500.0
2013-07-02 09:55:00,34.42,34.45,34.38,34.38,274200.0,25.7948,25.8173,25.7649,25.7649,274200.0
2013-07-02 10:00:00,34.39,34.77,34.38,34.76,1479500.0,25.7724,26.0571,25.7649,26.0496,1479500.0
2013-07-02 10:05:00,34.76,34.94,34.7,34.83,663500.0,26.0496,26.1845,26.0047,26.1021,663500.0
2013-07-02 10:10:00,34.82,34.94,34.78,34.87,423800.0,26.0946,26.1845,26.0646,26.1321,423800.0
2013-07-02 10:15:00,34.87,34.88,34.74,34.78,290400.0,26.1321,26.1396,26.0347,26.0646,290400.0
2013-07-02 10:20:00,34.78,34.82,34.61,34.64,294900.0,26.0646,26.0946,25.9372,25.9597,294900.0
2013-07-02 10:25:00,34.64,34.69,34.57,34.57,181400.0,25.9597,25.9972,25.9073,25.9073,181400.0
2013-07-02 10:30:00,34.56,34.57,34.39,34.44,276300.0,25.8998,25.9073,25.7724,25.8098,276300.0
2013-07-02 10:35:00,34.44,34.56,34.4,34.54,261200.0,25.8098,25.8998,25.7799,25.8848,261200.0
2013-07-02 10:40:00,34.55,34.62,34.5,34.56,134800.0,25.8923,25.9447,25.8548,25.8998,134800.0
2013-07-02 10:45:00,34.57,34.58,34.4,34.44,134600.0,25.9073,25.9148,25.7799,25.8098,134600.0
2013-07-02 10:50:00,34.44,34.49,34.41,34.41,120300.0,25.8098,25.8473,25.7873,25.7873,120300.0
2013-07-02 10:55:00,34.42,34.46,34.38,34.39,124200.0,25.7948,25.8248,25.7649,25.7724,124200.0
2013-07-02 11:00:00,34.39,34.4,34.25,34.25,145600.0,25.7724,25.7799,25.6674,25.6674,145600.0
2013-07-02 11:05:00,34.25,34.26,34.15,34.16,298200.0,25.6674,25.6749,25.5925,25.6,298200.0
2013-07-02 11:10:00,34.16,34.23,34.08,34.09,217300.0,25.6,25.6525,25.54,25.5475,217300.0
2013-07-02 11:15:00,34.09,34.16,34.04,34.15,267100.0,25.5475,25.6,25.5101,25.5925,267100.0
2013-07-02 11:20:00,34.16,34.19,34.11,34.18,139600.0,25.6,25.6225,25.5625,25.615,139600.0
2013-07-02 11:25:00,34.18,34.2,34.08,34.14,87000.0,25.615,25.63,25.54,25.585,87000.0
2013-07-02 11:30:00,34.15,34.15,34.11,34.13,80700.0,25.5925,25.5925,25.5625,25.5775,80700.0
2013-07-02 11:35:00,34.13,34.14,34.08,34.12,102700.0,25.5775,25.585,25.54,25.57,102700.0
2013-07-02 11:40:00,34.13,34.2,34.13,34.15,86400.0,25.5775,25.63,25.5775,25.5925,86400.0
2013-07-02 11:45:00,34.14,34.29,34.14,34.23,148900.0,25.585,25.6974,25.585,25.6525,148900.0
2013-07-02 11:50:00,34.22,34.22,34.16,34.2,96900.0,25.645,25.645,25.6,25.63,96900.0
2013-07-02 11:55:00,34.21,34.21,34.17,34.18,31100.0,25.6375,25.6375,25.6075,25.615,31100.0
2013-07-02 12:00:00,34.19,34.22,34.16,34.18,89800.0,25.6225,25.645,25.6,25.615,89800.0
2013-07-02 12:05:00,34.18,34.18,34.06,34.07,80700.0,25.615,25.615,25.5251,25.5325,80700.0
2013-07-02 12:10:00,34.07,34.11,34.07,34.1,98600.0,25.5325,25.5625,25.5325,25.555,98600.0
2013-07-02 12:15:00,34.11,34.12,34.08,34.09,43700.0,25.5625,25.57,25.54,25.5475,43700.0
2013-07-02 12:20:00,34.1,34.1,33.96,33.96,157000.0,25.555,25.555,25.4501,25.4501,157000.0
2013-07-02 12:25:00,33.96,34.05,33.94,34.02,173900.0,25.4501,25.5176,25.4351,25.4951,173900.0
2013-07-02 12:30:00,34.01,34.15,33.99,34.15,141200.0,25.4876,25.5925,25.4726,25.5925,141200.0
2013-07-02 12:35:00,34.15,34.15,34.11,34.15,39200.0,25.5925,25.5925,25.5625,25.5925,39200.0
2013-07-02 12:40:00,34.15,34.15,34.03,34.05,74500.0,25.5925,25.5925,25.5026,25.5176,74500.0
2013-07-02 12:45:00,34.06,34.06,33.95,34.01,179100.0,25.5251,25.5251,25.4426,25.4876,179100.0
2013-07-02 12:50:00,34.01,34.01,33.87,33.87,199600.0,25.4876,25.4876,25.3827,25.3827,199600.0
2013-07-02 12:55:00,33.86,33.93,33.85,33.92,221700.0,25.3752,25.4276,25.3677,25.4201,221700.0
2013-07-02 13:00:00,33.93,34.01,33.86,34.01,139500.0,25.4276,25.4876,25.3752,25.4876,139500.0
2013-07-02 13:05:00,34.02,34.07,33.96,34.07,58000.0,25.4951,25.5325,25.4501,25.5325,58000.0
2013-07-02 13:10:00,34.07,34.14,34.02,34.06,153100.0,25.5325,25.585,25.4951,25.5251,153100.0
2013-07-02 13:15:00,34.06,34.07,34.0,34.07,88500.0,25.5251,25.5325,25.4801,25.5325,88500.0
2013-07-02 13:20:00,34.08,34.11,34.05,34.1,60800.0,25.54,25.5625,25.5176,25.555,60800.0
2013-07-02 13:25:00,34.11,34.18,34.11,34.16,110400.0,25.5625,25.615,25.5625,25.6,110400.0
2013-07-02 13:30:00,34.16,34.22,34.15,34.2,216700.0,25.6,25.645,25.5925,25.63,216700.0
2013-07-02 13:35:00,34.2,34.2,34.14,34.15,232300.0,25.63,25.63,25.585,25.5925,232300.0
2013-07-02 13:40:00,34.16,34.17,34.07,34.1,128800.0,25.6,25.6075,25.5325,25.555,128800.0
2013-07-02 13:45:00,34.09,34.16,34.08,34.15,115300.0,25.5475,25.6,25.54,25.5925,115300.0
2013-07-02 13:50:00,34.16,34.25,34.15,34.23,109800.0,25.6,25.6674,25.5925,25.6525,109800.0
2013-07-02 13:55:00,34.22,34.26,34.19,34.22,102800.0,25.645,25.6749,25.6225,25.645,102800.0
2013-07-02 14:00:00,34.22,34.22,34.16,34.2,89600.0,25.645,25.645,25.6,25.63,89600.0
2013-07-02 14:05:00,34.2,34.21,34.15,34.15,100500.0,25.63,25.6375,25.5925,25.5925,100500.0
2013-07-02 14:10:00,34.16,34.16,34.03,34.04,223600.0,25.6,25.6,25.5026,25.5101,223600.0
2013-07-02 14:15:00,34.05,34.05,33.98,34.04,146900.0,25.5176,25.5176,25.4651,25.5101,146900.0
2013-07-02 14:20:00,34.04,34.04,33.97,33.98,144200.0,25.5101,25.5101,25.4576,25.4651,144200.0
2013-07-02 14:25:00,33.97,34.08,33.93,34.04,134000.0,25.4576,25.54,25.4276,25.5101,134000.0
2013-07-02 14:30:00,34.03,34.07,33.96,33.97,148800.0,25.5026,25.5325,25.4501,25.4576,148800.0
2013-07-02 14:35:00,33.96,33.96,33.82,33.82,178300.0,25.4501,25.4501,25.3452,25.3452,178300.0
2013-07-02 14:40:00,33.82,34.03,33.82,33.97,136900.0,25.3452,25.5026,25.3452,25.4576,136900.0
2013-07-02 14:45:00,33.97,34.0,33.88,34.0,74500.0,25.4576,25.4801,25.3902,25.4801,74500.0
2013-07-02 14:50:00,33.99,34.08,33.99,34.08,68100.0,25.4726,25.54,25.4726,25.54,68100.0
2013-07-02 14:55:00,34.08,34.08,34.01,34.07,124800.0,25.54,25.54,25.4876,25.5325,124800.0
2013-07-02 15:00:00,34.07,34.08,34.03,34.06,82600.0,25.5325,25.54,25.5026,25.5251,82600.0
2013-07-02 15:05:00,34.05,34.14,34.02,34.14,161500.0,25.5176,25.585,25.4951,25.585,161500.0
2013-07-02 15:10:00,34.14,34.19,34.11,34.12,208800.0,25.585,25.6225,25.5625,25.57,208800.0
2013-07-02 15:15:00,34.11,34.17,34.06,34.17,200500.0,25.5625,25.6075,25.5251,25.6075,200500.0
2013-07-02 15:20:00,34.17,34.17,34.03,34.06,194500.0,25.6075,25.6075,25.5026,25.5251,194500.0
2013-07-02 15:25:00,34.07,34.11,34.06,34.11,108200.0,25.5325,25.5625,25.5251,25.5625,108200.0
2013-07-02 15:30:00,34.1,34.11,34.02,34.03,158900.0,25.555,25.5625,25.4951,25.5026,158900.0
2013-07-02 15:35:00,34.04,34.06,34.02,34.04,139300.0,25.5101,25.5251,25.4951,25.5101,139300.0
2013-07-02 15:40:00,34.04,34.05,34.0,34.0,114600.0,25.5101,25.5176,25.4801,25.4801,114600.0
2013-07-02 15:45:00,34.0,34.09,34.0,34.04,199300.0,25.4801,25.5475,25.4801,25.5101,199300.0
2013-07-02 15:50:00,34.03,34.08,34.03,34.05,160400.0,25.5026,25.54,25.5026,25.5176,160400.0
2013-07-02 15:55:00,34.06,34.15,34.06,34.1,284500.0,25.5251,25.5925,25.5251,25.555,284500.0
2013-07-03 09:30:00,33.94,34.02,33.93,33.98,224900.0,25.4351,25.4951,25.4276,25.4651,224900.0
2013-07-03 09:35:00,33.98,34.01,33.83,33.84,257400.0,25.4651,25.4876,25.3527,25.3602,257400.0
2013-07-03 09:40:00,33.84,34.0,33.76,33.95,239000.0,25.3602,25.4801,25.3002,25.4426,239000.0
2013-07-03 09:45:00,33.95,34.02,33.94,34.01,85800.0,25.4426,25.4951,25.4351,25.4876,85800.0
2013-07-03 09:50:00,34.01,34.13,34.01,34.08,146800.0,25.4876,25.5775,25.4876,25.54,146800.0
2013-07-03 09:55:00,34.08,34.11,34.06,34.07,106700.0,25.54,25.5625,25.5251,25.5325,106700.0
2013-07-03 10:00:00,34.07,34.18,34.05,34.06,167300.0,25.5325,25.615,25.5176,25.5251,167300.0
2013-07-03 10:05:00,34.06,34.11,33.99,34.05,177000.0,25.5251,25.5625,25.4726,25.5176,177000.0
2013-07-03 10:10:00,34.05,34.09,33.99,34.09,80700.0,25.5176,25.5475,25.4726,25.5475,80700.0
2013-07-03 10:15:00,34.09,34.09,33.96,34.03,171800.0,25.5475,25.5475,25.4501,25.5026,171800.0
2013-07-03 10:20:00,34.03,34.15,34.02,34.14,103200.0,25.5026,25.5925,25.4951,25.585,103200.0
2013-07-03 10:25:00,34.13,34.18,34.09,34.17,102500.0,25.5775,25.615,25.5475,25.6075,102500.0
2013-07-03 10:30:00,34.18,34.19,34.13,34.17,104200.0,25.615,25.6225,25.5775,25.6075,104200.0
2013-07-03 10:35:00,34.17,34.18,34.03,34.03,68100.0,25.6075,25.615,25.5026,25.5026,68100.0
2013-07-03 10:40:00,34.03,34.11,34.01,34.09,87800.0,25.5026,25.5625,25.4876,25.5475,87800.0
2013-07-03 10:45:00,34.09,34.1,34.01,34.07,54900.0,25.5475,25.555,25.4876,25.5325,54900.0
2013-07-03 10:50:00,34.06,34.08,34.05,34.06,63100.0,25.5251,25.54,25.5176,25.5251,63100.0
2013-07-03 10:55:00,34.07,34.08,33.94,34.01,94800.0,25.5325,25.54,25.4351,25.4876,94800.0
2013-07-03 11:00:00,34.0,34.03,33.98,34.02,62700.0,25.4801,25.5026,25.4651,25.4951,62700.0
2013-07-03 11:05:00,34.02,34.03,34.0,34.01,25600.0,25.4951,25.5026,25.4801,25.4876,25600.0
2013-07-03 11:10:00,34.01,34.03,33.97,34.01,73400.0,25.4876,25.5026,25.4576,25.4876,73400.0
2013-07-03 11:15:00,34.0,34.05,33.98,34.0,42700.0,25.4801,25.5176,25.4651,25.4801,42700.0
2013-07-03 11:20:00,34.01,34.02,34.0,34.01,46400.0,25.4876,25.4951,25.4801,25.4876,46400.0
2013-07-03 11:25:00,34.02,34.09,34.02,34.09,142700.0,25.4951,25.5475,25.4951,25.5475,142700.0
2013-07-03 11:30:00,34.09,34.14,34.08,34.11,95500.0,25.5475,25.585,25.54,25.5625,95500.0
2013-07-03 11:35:00,34.12,34.18,34.11,34.18,203800.0,25.57,25.615,25.5625,25.615,203800.0
2013-07-03 11:40:00,34.18,34.18,34.15,34.18,59700.0,25.615,25.615,25.5925,25.615,59700.0
2013-07-03 11:45:00,34.17,34.18,34.15,34.17,59800.0,25.6075,25.615,25.5925,25.6075,59800.0
2013-07-03 11:50:00,34.16,34.21,34.16,34.2,163400.0,25.6,25.6375,25.6,25.63,163400.0
2013-07-03 11:55:00,34.21,34.32,34.21,34.32,158300.0,25.6375,25.7199,25.6375,25.7199,158300.0
2013-07-03 12:00:00,34.32,34.32,34.27,34.31,72200.0,25.7199,25.7199,25.6824,25.7124,72200.0
2013-07-03 12:05:00,34.32,34.33,34.28,34.32,83700.0,25.7199,25.7274,25.6899,25.7199,83700.0
2013-07-03 12:10:00,34.31,34.37,34.31,34.35,121300.0,25.7124,25.7574,25.7124,25.7424,121300.0
2013-07-03 12:15:00,34.35,34.39,34.34,34.38,73600.0,25.7424,25.7724,25.7349,25.7649,73600.0
2013-07-03 12:20:00,34.38,34.4,34.32,34.33,122000.0,25.7649,25.7799,25.7199,25.7274,122000.0
2013-07-03 12:25:00,34.33,34.33,34.26,34.26,45800.0,25.7274,25.7274,25.6749,25.6749,45800.0
2013-07-03 12:30:00,34.26,34.27,34.21,34.22,161400.0,25.6749,25.6824,25.6375,25.645,161400.0
2013-07-03 12:35:00,34.21,34.22,34.16,34.16,108300.0,25.6375,25.645,25.6,25.6,108300.0
2013-07-03 12:40:00,34.16,34.24,34.16,34.21,181900.0,25.6,25.6599,25.6,25.6375,181900.0
2013-07-03 12:45:00,34.2,34.21,34.18,34.19,215700.0,25.63,25.6375,25.615,25.6225,215700.0
2013-07-03 12:50:00,34.2,34.21,34.15,34.18,229100.0,25.63,25.6375,25.5925,25.615,229100.0
2013-07-03 12:55:00,34.18,34.19,34.12,34.15,273400.0,25.615,25.6225,25.57,25.5925,273400.0
2013-07-05 09:30:00,34.3,34.63,34.3,34.61,387100.0,25.7049,25.9522,25.7049,25.9372,387100.0
2013-07-05 09:35:00,34.61,34.67,34.51,34.57,259700.0,25.9372,25.9822,25.8623,25.9073,259700.0
2013-07-05 09:40:00,34.57,34.58,34.44,34.47,198100.0,25.9073,25.9148,25.8098,25.8323,198100.0
2013-07-05 09:45:00,34.47,34.57,34.47,34.55,211100.0,25.8323,25.9073,25.8323,25.8923,211100.0
2013-07-05 09:50:00,34.56,34.59,34.49,34.52,173100.0,25.8998,25.9222,25.8473,25.8698,173100.0
2013-07-05 09:55:00,34.53,34.58,34.52,34.53,90200.0,25.8773,25.9148,25.8698,25.8773,90200.0
2013-07-05 10:00:00,34.53,34.54,34.48,34.51,93200.0,25.8773,25.8848,25.8398,25.8623,93200.0
2013-07-05 10:05:00,34.52,34.57,34.47,34.51,97100.0,25.8698,25.9073,25.8323,25.8623,97100.0
2013-07-05 10:10:00,34.5,34.51,34.44,34.51,51000.0,25.8548,25.8623,25.8098,25.8623,51000.0
2013-07-05 10:15:00,34.51,34.51,34.35,34.42,92000.0,25.8623,25.8623,25.7424,25.7948,92000.0
2013-07-05 10:20:00,34.42,34.42,34.24,34.25,168400.0,25.7948,25.7948,25.6599,25.6674,168400.0
2013-07-05 10:25:00,34.24,34.34,34.24,34.3,174800.0,25.6599,25.7349,25.6599,25.7049,174800.0
2013-07-05 10:30:00,34.3,34.34,34.26,34.33,162800.0,25.7049,25.7349,25.6749,25.7274,162800.0
2013-07-05 10:35:00,34.33,34.36,34.25,34.31,145900.0,25.7274,25.7499,25.6674,25.7124,145900.0
2013-07-05 10:40:00,34.31,34.44,34.3,34.42,66400.0,25.7124,25.8098,25.7049,25.7948,66400.0
2013-07-05 10:45:00,34.41,34.49,34.4,34.45,103600.0,25.7873,25.8473,25.7799,25.8173,103600.0
2013-07-05 10:50:00,34.46,34.5,34.44,34.5,57200.0,25.8248,25.8548,25.8098,25.8548,57200.0
2013-07-05 10:55:00,34.49,34.55,34.48,34.52,123900.0,25.8473,25.8923,25.8398,25.8698,123900.0
2013-07-05 11:00:00,34.52,34.56,34.48,34.54,83500.0,25.8698,25.8998,25.8398,25.8848,83500.0
2013-07-05 11:05:00,34.53,34.54,34.49,34.52,63400.0,25.8773,25.8848,25.8473,25.8698,63400.0
2013-07-05 11:10:00,34.53,34.57,34.52,34.56,92900.0,25.8773,25.9073,25.8698,25.8998,92900.0
2013-07-05 11:15:00,34.55,34.57,34.53,34.55,61300.0,25.8923,25.9073,25.8773,25.8923,61300.0
2013-07-05 11:20:00,34.56,34.59,34.54,34.55,69900.0,25.8998,25.9222,25.8848,25.8923,69900.0
2013-07-05 11:25:00,34.56,34.58,34.53,34.53,45200.0,25.8998,25.9148,25.8773,25.8773,45200.0
2013-07-05 11:30:00,34.53,34.54,34.41,34.43,71300.0,25.8773,25.8848,25.7873,25.8023,71300.0
2013-07-05 11:35:00,34.42,34.5,34.42,34.48,31300.0,25.7948,25.8548,25.7948,25.8398,31300.0
2013-07-05 11:40:00,34.47,34.49,34.43,34.44,29300.0,25.8323,25.8473,25.8023,25.8098,29300.0
2013-07-05 11:45:00,34.43,34.48,34.4,34.48,19400.0,25.8023,25.8398,25.7799,25.8398,19400.0
2013-07-05 11:50:00,34.49,34.5,34.46,34.48,44700.0,25.8473,25.8548,25.8248,25.8398,44700.0
2013-07-05 11:55:00,34.48,34.59,34.47,34.59,80900.0,25.8398,25.9222,25.8323,25.9222,80900.0
2013-07-05 12:00:00,34.59,34.66,34.58,34.64,101800.0,25.9222,25.9747,25.9148,25.9597,101800.0
2013-07-05 12:05:00,34.63,34.66,34.59,34.6,54400.0,25.9522,25.9747,25.9222,25.9297,54400.0
2013-07-05 12:10:00,34.6,34.62,34.59,34.6,34000.0,25.9297,25.9447,25.9222,25.9297,34000.0
2013-07-05 12:15:00,34.6,34.66,34.59,34.65,44800.0,25.9297,25.9747,25.9222,25.9672,44800.0
2013-07-05 12:20:00,34.64,34.66,34.63,34.66,40000.0,25.9597,25.9747,25.9522,25.9747,40000.0
2013-07-05 12:25:00,34.66,34.66,34.64,34.64,23800.0,25.9747,25.9747,25.9597,25.9597,23800.0
2013-07-05 12:30:00,34.65,34.66,34.63,34.63,24200.0,25.9672,25.9747,25.9522,25.9522,24200.0
2013-07-05 12:35:00,34.63,34.65,34.59,34.59,53300.0,25.9522,25.9672,25.9222,25.9222,53300.0
2013-07-05 12:40:00,34.58,34.64,34.58,34.62,46000.0,25.9148,25.9597,25.9148,25.9447,46000.0
2013-07-05 12:45:00,34.61,34.61,34.59,34.61,54800.0,25.9372,25.9372,25.9222,25.9372,54800.0
2013-07-05 12:50:00,34.61,34.63,34.59,34.63,51900.0,25.9372,25.9522,25.9222,25.9522,51900.0
2013-07-05 12:55:00,34.62,34.67,34.62,34.67,51500.0,25.9447,25.9822,25.9447,25.9822,51500.0
2013-07-05 13:00:00,34.66,34.7,34.65,34.66,101400.0,25.9747,26.0047,25.9672,25.9747,101400.0
2013-07-05 13:05:00,34.65,34.66,34.64,34.65,37200.0,25.9672,25.9747,25.9597,25.9672,37200.0
2013-07-05 13:10:00,34.65,34.71,34.65,34.69,34100.0,25.9672,26.0122,25.9672,25.9972,34100.0
2013-07-05 13:15:00,34.69,34.69,34.62,34.64,43600.0,25.9972,25.9972,25.9447,25.9597,43600.0
2013-07-05 13:20:00,34.63,34.65,34.6,34.65,35600.0,25.9522,25.9672,25.9297,25.9672,35600.0
2013-07-05 13:25:00,34.65,34.66,34.6,34.6,20000.0,25.9672,25.9747,25.9297,25.9297,20000.0
2013-07-05 13:30:00,34.61,34.65,34.6,34.64,29200.0,25.9372,25.9672,25.9297,25.9597,29200.0
2013-07-05 13:35:00,34.63,34.65,34.63,34.64,24700.0,25.9522,25.9672,25.9522,25.9597,24700.0
2013-07-05 13:40:00,34.63,34.65,34.62,34.62,29000.0,25.9522,25.9672,25.9447,25.9447,29000.0
2013-07-05 13:45:00,34.62,34.63,34.61,34.62,18000.0,25.9447,25.9522,25.9372,25.9447,18000.0
2013-07-05 13:50:00,34.62,34.65,34.58,34.64,76400.0,25.9447,25.9672,25.9148,25.9597,76400.0
2013-07-05 13:55:00,34.64,34.66,34.63,34.63,34400.0,25.9597,25.9747,25.9522,25.9522,34400.0
2013-07-05 14:00:00,34.63,34.65,34.61,34.65,43800.0,25.9522,25.9672,25.9372,25.9672,43800.0
2013-07-05 14:05:00,34.65,34.74,34.63,34.74,82900.0,25.9672,26.0347,25.9522,26.0347,82900.0
2013-07-05 14:10:00,34.73,34.76,34.71,34.75,86900.0,26.0272,26.0496,26.0122,26.0422,86900.0
2013-07-05 14:15:00,34.76,34.76,34.7,34.7,55400.0,26.0496,26.0496,26.0047,26.0047,55400.0
2013-07-05 14:20:00,34.71,34.75,34.7,34.72,48100.0,26.0122,26.0422,26.0047,26.0197,48100.0
2013-07-05 14:25:00,34.73,34.76,34.7,34.75,73500.0,26.0272,26.0496,26.0047,26.0422,73500.0
2013-07-05 14:30:00,34.75,34.79,34.74,34.77,117400.0,26.0422,26.0721,26.0347,26.0571,117400.0
2013-07-05 14:35:00,34.77,34.79,34.75,34.78,27900.0,26.0571,26.0721,26.0422,26.0646,27900.0
2013-07-05 14:40:00,34.78,34.83,34.77,34.81,94500.0,26.0646,26.1021,26.0571,26.0871,94500.0
2013-07-05 14:45:00,34.81,34.82,34.75,34.78,91600.0,26.0871,26.0946,26.0422,26.0646,91600.0
2013-07-05 14:50:00,34.78,34.78,34.72,34.73,69000.0,26.0646,26.0646,26.0197,26.0272,69000.0
2013-07-05 14:55:00,34.73,34.73,34.67,34.7,65400.0,26.0272,26.0272,25.9822,26.0047,65400.0
2013-07-05 15:00:00,34.69,34.72,34.69,34.7,46600.0,25.9972,26.0197,25.9972,26.0047,46600.0
2013-07-05 15:05:00,34.71,34.71,34.66,34.69,26200.0,26.0122,26.0122,25.9747,25.9972,26200.0
2013-07-05 15:10:00,34.69,34.7,34.64,34.66,51900.0,25.9972,26.0047,25.9597,25.9747,51900.0
2013-07-05 15:15:00,34.66,34.68,34.63,34.63,48100.0,25.9747,25.9897,25.9522,25.9522,48100.0
2013-07-05 15:20:00,34.63,34.63,34.55,34.55,49700.0,25.9522,25.9522,25.8923,25.8923,49700.0
2013-07-05 15:25:00,34.55,34.56,34.5,34.56,128600.0,25.8923,25.8998,25.8548,25.8998,128600.0
2013-07-05 15:30:00,34.56,34.62,34.55,34.62,74000.0,25.8998,25.9447,25.8923,25.9447,74000.0
2013-07-05 15:35:00,34.62,34.63,34.56,34.6,103600.0,25.9447,25.9522,25.8998,25.9297,103600.0
2013-07-05 15:40:00,34.6,34.67,34.59,34.66,107800.0,25.9297,25.9822,25.9222,25.9747,107800.0
2013-07-05 15:45:00,34.67,34.68,34.59,34.6,139300.0,25.9822,25.9897,25.9222,25.9297,139300.0
2013-07-05 15:50:00,34.6,34.66,34.59,34.63,285000.0,25.9297,25.9747,25.9222,25.9522,285000.0
2013-07-05 15:55:00,34.63,34.66,34.62,34.66,279000.0,25.9522,25.9747,25.9447,25.9747,279000.0
2013-07-08 09:30:00,34.78,34.86,34.74,34.78,209200.0,26.0646,26.1246,26.0347,26.0646,209200.0
2013-07-08 09:35:00,34.79,34.88,34.76,34.78,89300.0,26.0721,26.1396,26.0496,26.0646,89300.0
2013-07-08 09:40:00,34.77,34.8,34.69,34.77,203000.0,26.0571,26.0796,25.9972,26.0571,203000.0
2013-07-08 09:45:00,34.77,34.89,34.77,34.84,127000.0,26.0571,26.1471,26.0571,26.1096,127000.0
2013-07-08 09:50:00,34.84,34.91,34.84,34.86,96600.0,26.1096,26.1621,26.1096,26.1246,96600.0
2013-07-08 09:55:00,34.86,34.89,34.85,34.89,163300.0,26.1246,26.1471,26.1171,26.1471,163300.0
2013-07-08 10:00:00,34.89,34.95,34.88,34.91,204100.0,26.1471,26.192,26.1396,26.1621,204100.0
2013-07-08 10:05:00,34.92,34.92,34.83,34.88,142700.0,26.1696,26.1696,26.1021,26.1396,142700.0
2013-07-08 10:10:00,34.88,34.93,34.84,34.84,156200.0,26.1396,26.177,26.1096,26.1096,156200.0
2013-07-08 10:15:00,34.84,34.87,34.83,34.87,77200.0,26.1096,26.1321,26.1021,26.1321,77200.0
2013-07-08 10:20:00,34.87,34.9,34.83,34.87,84500.0,26.1321,26.1546,26.1021,26.1321,84500.0
2013-07-08 10:25:00,34.88,34.88,34.82,34.86,74800.0,26.1396,26.1396,26.0946,26.1246,74800.0
2013-07-08 10:30:00,34.86,34.91,34.86,34.9,54600.0,26.1246,26.1621,26.1246,26.1546,54600.0
2013-07-08 10:35:00,34.9,34.94,34.89,34.93,72000.0,26.1546,26.1845,26.1471,26.177,72000.0
2013-07-08 10:40:00,34.93,34.96,34.91,34.93,113800.0,26.177,26.1995,26.1621,26.177,113800.0
2013-07-08 10:45:00,34.93,34.94,34.92,34.94,45200.0,26.177,26.1845,26.1696,26.1845,45200.0
2013-07-08 10:50:00,34.94,34.96,34.94,34.95,75700.0,26.1845,26.1995,26.1845,26.192,75700.0
2013-07-08 10:55:00,34.95,34.96,34.92,34.94,79700.0,26.192,26.1995,26.1696,26.1845,79700.0
2013-07-08 11:00:00,34.94,35.01,34.93,35.0,280100.0,26.1845,26.237,26.177,26.2295,280100.0
2013-07-08 11:05:00,35.0,35.0,34.97,34.99,186000.0,26.2295,26.2295,26.207,26.222,186000.0
2013-07-08 11:10:00,34.99,35.0,34.94,35.0,111700.0,26.222,26.2295,26.1845,26.2295,111700.0
2013-07-08 11:15:00,35.0,35.0,34.98,34.99,66000.0,26.2295,26.2295,26.2145,26.222,66000.0
2013-07-08 11:20:00,35.0,35.02,34.9,34.91,220000.0,26.2295,26.2445,26.1546,26.1621,220000.0
2013-07-08 11:25:00,34.91,34.92,34.87,34.91,128200.0,26.1621,26.1696,26.1321,26.1621,128200.0
2013-07-08 11:30:00,34.92,34.92,34.86,34.86,77700.0,26.1696,26.1696,26.1246,26.1246,77700.0
2013-07-08 11:35:00,34.87,34.91,34.87,34.91,99100.0,26.1321,26.1621,26.1321,26.1621,99100.0
2013-07-08 11:40:00,34.91,34.91,34.89,34.89,72700.0,26.1621,26.1621,26.1471,26.1471,72700.0
2013-07-08 11:45:00,34.9,34.91,34.86,34.89,51800.0,26.1546,26.1621,26.1246,26.1471,51800.0
2013-07-08 11:50:00,34.89,34.89,34.8,34.81,66200.0,26.1471,26.1471,26.0796,26.0871,66200.0
2013-07-08 11:55:00,34.8,34.88,34.79,34.87,125000.0,26.0796,26.1396,26.0721,26.1321,125000.0
2013-07-08 12:00:00,34.87,34.89,34.86,34.87,39800.0,26.1321,26.1471,26.1246,26.1321,39800.0
2013-07-08 12:05:00,34.88,34.88,34.82,34.83,35300.0,26.1396,26.1396,26.0946,26.1021,35300.0
2013-07-08 12:10:00,34.82,34.83,34.8,34.8,32300.0,26.0946,26.1021,26.0796,26.0796,32300.0
2013-07-08 12:15:00,34.8,34.82,34.78,34.81,55400.0,26.0796,26.0946,26.0646,26.0871,55400.0
2013-07-08 12:20:00,34.82,34.87,34.82,34.86,47200.0,26.0946,26.1321,26.0946,26.1246,47200.0
2013-07-08 12:25:00,34.85,34.85,34.78,34.78,39200.0,26.1171,26.1171,26.0646,26.0646,39200.0
2013-07-08 12:30:00,34.78,34.8,34.77,34.8,41600.0,26.0646,26.0796,26.0571,26.0796,41600.0
2013-07-08 12:35:00,34.8,34.83,34.79,34.79,32600.0,26.0796,26.1021,26.0721,26.0721,32600.0
2013-07-08 12:40:00,34.8,34.8,34.74,34.75,203400.0,26.0796,26.0796,26.0347,26.0422,203400.0
2013-07-08 12:45:00,34.74,34.76,34.7,34.71,95500.0,26.0347,26.0496,26.0047,26.0122,95500.0
2013-07-08 12:50:00,34.71,34.77,34.71,34.73,75900.0,26.0122,26.0571,26.0122,26.0272,75900.0
2013-07-08 12:55:00,34.73,34.74,34.72,34.72,123000.0,26.0272,26.0347,26.0197,26.0197,123000.0
2013-07-08 13:00:00,34.73,34.75,34.71,34.73,87000.0,26.0272,26.0422,26.0122,26.0272,87000.0
2013-07-08 13:05:00,34.72,34.73,34.7,34.7,89000.0,26.0197,26.0272,26.0047,26.0047,89000.0
2013-07-08 13:10:00,34.7,34.73,34.69,34.73,82100.0,26.0047,26.0272,25.9972,26.0272,82100.0
2013-07-08 13:15:00,34.73,34.73,34.67,34.72,53100.0,26.0272,26.0272,25.9822,26.0197,53100.0
2013-07-08 13:20:00,34.72,34.73,34.68,34.69,85600.0,26.0197,26.0272,25.9897,25.9972,85600.0
2013-07-08 13:25:00,34.7,34.73,34.69,34.71,73800.0,26.0047,26.0272,25.9972,26.0122,73800.0
2013-07-08 13:30:00,34.71,34.74,34.7,34.73,18200.0,26.0122,26.0347,26.0047,26.0272,18200.0
2013-07-08 13:35:00,34.73,34.76,34.7,34.73,133800.0,26.0272,26.0496,26.0047,26.0272,133800.0
2013-07-08 13:40:00,34.73,34.76,34.72,34.76,85900.0,26.0272,26.0496,26.0197,26.0496,85900.0
2013-07-08 13:45:00,34.76,34.79,34.74,34.79,66700.0,26.0496,26.0721,26.0347,26.0721,66700.0
2013-07-08 13:50:00,34.79,34.8,34.76,34.77,40700.0,26.0721,26.0796,26.0496,26.0571,40700.0
2013-07-08 13:55:00,34.76,34.78,34.72,34.74,82400.0,26.0496,26.0646,26.0197,26.0347,82400.0
2013-07-08 14:00:00,34.73,34.79,34.73,34.78,75600.0,26.0272,26.0721,26.0272,26.0646,75600.0
2013-07-08 14:05:00,34.77,34.77,34.67,34.68,69400.0,26.0571,26.0571,25.9822,25.9897,69400.0
2013-07-08 14:10:00,34.67,34.69,34.64,34.66,59800.0,25.9822,25.9972,25.9597,25.9747,59800.0
2013-07-08 14:15:00,34.64,34.67,34.64,34.67,65800.0,25.9597,25.9822,25.9597,25.9822,65800.0
2013-07-08 14:20:00,34.66,34.7,34.66,34.7,85500.0,25.9747,26.0047,25.9747,26.0047,85500.0
2013-07-08 14:25:00,34.7,34.71,34.64,34.65,83800.0,26.0047,26.0122,25.9597,25.9672,83800.0
2013-07-08 14:30:00,34.65,34.66,34.61,34.62,96700.0,25.9672,25.9747,25.9372,25.9447,96700.0
2013-07-08 14:35:00,34.62,34.68,34.62,34.68,67500.0,25.9447,25.9897,25.9447,25.9897,67500.0
2013-07-08 14:40:00,34.68,34.71,34.65,34.66,113400.0,25.9897,26.0122,25.9672,25.9747,113400.0
2013-07-08 14:45:00,34.65,34.65,34.62,34.63,89400.0,25.9672,25.9672,25.9447,25.9522,89400.0
2013-07-08 14:50:00,34.63,34.63,34.6,34.62,111700.0,25.9522,25.9522,25.9297,25.9447,111700.0
2013-07-08 14:55:00,34.62,34.62,34.56,34.58,202500.0,25.9447,25.9447,25.8998,25.9148,202500.0
2013-07-08 15:00:00,34.58,34.59,34.55,34.55,126000.0,25.9148,25.9222,25.8923,25.8923,126000.0
2013-07-08 15:05:00,34.55,34.59,34.55,34.57,134200.0,25.8923,25.9222,25.8923,25.9073,134200.0
2013-07-08 15:10:00,34.58,34.58,34.54,34.57,65400.0,25.9148,25.9148,25.8848,25.9073,65400.0
2013-07-08 15:15:00,34.58,34.58,34.55,34.57,103400.0,25.9148,25.9148,25.8923,25.9073,103400.0
2013-07-08 15:20:00,34.58,34.58,34.55,34.57,55400.0,25.9148,25.9148,25.8923,25.9073,55400.0
2013-07-08 15:25:00,34.57,34.61,34.56,34.59,212700.0,25.9073,25.9372,25.8998,25.9222,212700.0
2013-07-08 15:30:00,34.59,34.6,34.57,34.59,122000.0,25.9222,25.9297,25.9073,25.9222,122000.0
2013-07-08 15:35:00,34.59,34.62,34.57,34.6,120200.0,25.9222,25.9447,25.9073,25.9297,120200.0
2013-07-08 15:40:00,34.6,34.64,34.59,34.61,230900.0,25.9297,25.9597,25.9222,25.9372,230900.0
2013-07-08 15:45:00,34.62,34.63,34.59,34.6,159000.0,25.9447,25.9522,25.9222,25.9297,159000.0
2013-07-08 15:50:00,34.61,34.61,34.55,34.56,209400.0,25.9372,25.9372,25.8923,25.8998,209400.0
2013-07-08 15:55:00,34.57,34.63,34.55,34.62,358400.0,25.9073,25.9522,25.8923,25.9447,358400.0
2013-07-09 09:30:00,34.9,34.99,34.72,34.88,214000.0,26.1546,26.222,26.0197,26.1396,214000.0
2013-07-09 09:35:00,34.92,34.99,34.87,34.87,92200.0,26.1696,26.222,26.1321,26.1321,92200.0
2013-07-09 09:40:00,34.88,34.9,34.8,34.89,121600.0,26.1396,26.1546,26.0796,26.1471,121600.0
2013-07-09 09:45:00,34.88,34.91,34.84,34.91,50000.0,26.1396,26.1621,26.1096,26.1621,50000.0
2013-07-09 09:50:00,34.91,34.99,34.91,34.98,99200.0,26.1621,26.222,26.1621,26.2145,99200.0
2013-07-09 09:55:00,34.99,35.0,34.93,34.97,76100.0,26.222,26.2295,26.177,26.207,76100.0
2013-07-09 10:00:00,34.96,34.99,34.89,34.96,100400.0,26.1995,26.222,26.1471,26.1995,100400.0
2013-07-09 10:05:00,34.96,34.99,34.91,34.97,62600.0,26.1995,26.222,26.1621,26.207,62600.0
2013-07-09 10:10:00,34.96,35.02,34.95,35.01,191400.0,26.1995,26.2445,26.192,26.237,191400.0
2013-07-09 10:15:00,35.01,35.01,34.92,34.95,78800.0,26.237,26.237,26.1696,26.192,78800.0
2013-07-09 10:20:00,34.94,34.99,34.93,34.95,81000.0,26.1845,26.222,26.177,26.192,81000.0
2013-07-09 10:25:00,34.95,34.95,34.78,34.78,183400.0,26.192,26.192,26.0646,26.0646,183400.0
2013-07-09 10:30:00,34.79,34.83,34.73,34.73,172300.0,26.0721,26.1021,26.0272,26.0272,172300.0
2013-07-09 10:35:00,34.73,34.84,34.73,34.83,88800.0,26.0272,26.1096,26.0272,26.1021,88800.0
2013-07-09 10:40:00,34.83,34.9,34.79,34.88,61900.0,26.1021,26.1546,26.0721,26.1396,61900.0
2013-07-09 10:45:00,34.89,34.94,34.87,34.92,142900.0,26.1471,26.1845,26.1321,26.1696,142900.0
2013-07-09 10:50:00,34.92,34.93,34.87,34.92,120700.0,26.1696,26.177,26.1321,26.1696,120700.0
2013-07-09 10:55:00,34.93,34.94,34.89,34.9,102300.0,26.177,26.1845,26.1471,26.1546,102300.0
2013-07-09 11:00:00,34.89,34.94,34.89,34.93,40700.0,26.1471,26.1845,26.1471,26.177,40700.0
2013-07-09 11:05:00,34.93,35.0,34.93,34.99,135500.0,26.177,26.2295,26.177,26.222,135500.0
2013-07-09 11:10:00,35.0,35.06,35.0,35.06,193300.0,26.2295,26.2745,26.2295,26.2745,193300.0
2013-07-09 11:15:00,35.06,35.11,35.05,35.11,136400.0,26.2745,26.3119,26.267,26.3119,136400.0
2013-07-09 11:20:00,35.1,35.11,35.08,35.11,83300.0,26.3044,26.3119,26.2895,26.3119,83300.0
2013-07-09 11:25:00,35.11,35.15,35.1,35.14,81500.0,26.3119,26.3419,26.3044,26.3344,81500.0
2013-07-09 11:30:00,35.13,35.17,35.13,35.14,87200.0,26.3269,26.3569,26.3269,26.3344,87200.0
2013-07-09 11:35:00,35.14,35.17,35.13,35.15,115600.0,26.3344,26.3569,26.3269,26.3419,115600.0
2013-07-09 11:40:00,35.16,35.22,35.16,35.17,201100.0,26.3494,26.3944,26.3494,26.3569,201100.0
2013-07-09 11:45:00,35.18,35.18,35.09,35.13,57100.0,26.3644,26.3644,26.297,26.3269,57100.0
2013-07-09 11:50:00,35.12,35.13,35.06,35.07,61700.0,26.3194,26.3269,26.2745,26.282,61700.0
2013-07-09 11:55:00,35.07,35.09,35.03,35.06,47900.0,26.282,26.297,26.252,26.2745,47900.0
2013-07-09 12:00:00,35.06,35.12,35.06,35.12,39500.0,26.2745,26.3194,26.2745,26.3194,39500.0
2013-07-09 12:05:00,35.11,35.13,35.08,35.09,58500.0,26.3119,26.3269,26.2895,26.297,58500.0
2013-07-09 12:10:00,35.09,35.13,35.08,35.13,51800.0,26.297,26.3269,26.2895,26.3269,51800.0
2013-07-09 12:15:00,35.12,35.16,35.12,35.14,55400.0,26.3194,26.3494,26.3194,26.3344,55400.0
2013-07-09 12:20:00,35.13,35.16,35.12,35.16,54700.0,26.3269,26.3494,26.3194,26.3494,54700.0
2013-07-09 12:25:00,35.16,35.19,35.14,35.19,62800.0,26.3494,26.3719,26.3344,26.3719,62800.0
2013-07-09 12:30:00,35.18,35.23,35.18,35.23,53000.0,26.3644,26.4019,26.3644,26.4019,53000.0
2013-07-09 12:35:00,35.23,35.25,35.21,35.22,75200.0,26.4019,26.4169,26.3869,26.3944,75200.0
2013-07-09 12:40:00,35.22,35.25,35.21,35.25,52800.0,26.3944,26.4169,26.3869,26.4169,52800.0
2013-07-09 12:45:00,35.25,35.25,35.21,35.24,58000.0,26.4169,26.4169,26.3869,26.4094,58000.0
2013-07-09 12:50:00,35.24,35.24,35.23,35.24,26300.0,26.4094,26.4094,26.4019,26.4094,26300.0
2013-07-09 12:55:00,35.24,35.25,35.23,35.24,19500.0,26.4094,26.4169,26.4019,26.4094,19500.0
2013-07-09 13:00:00,35.24,35.25,35.23,35.23,206700.0,26.4094,26.4169,26.4019,26.4019,206700.0
2013-07-09 13:05:00,35.23,35.25,35.23,35.24,67200.0,26.4019,26.4169,26.4019,26.4094,67200.0
2013-07-09 13:10:00,35.24,35.25,35.23,35.25,63700.0,26.4094,26.4169,26.4019,26.4169,63700.0
2013-07-09 13:15:00,35.25,35.25,35.21,35.22,35500.0,26.4169,26.4169,26.3869,26.3944,35500.0
2013-07-09 13:20:00,35.21,35.22,35.19,35.21,49600.0,26.3869,26.3944,26.3719,26.3869,49600.0
2013-07-09 13:25:00,35.2,35.22,35.19,35.21,46500.0,26.3794,26.3944,26.3719,26.3869,46500.0
2013-07-09 13:30:00,35.2,35.23,35.17,35.22,111200.0,26.3794,26.4019,26.3569,26.3944,111200.0
2013-07-09 13:35:00,35.22,35.25,35.2,35.24,61100.0,26.3944,26.4169,26.3794,26.4094,61100.0
2013-07-09 13:40:00,35.24,35.25,35.23,35.25,57700.0,26.4094,26.4169,26.4019,26.4169,57700.0
2013-07-09 13:45:00,35.25,35.25,35.24,35.24,37900.0,26.4169,26.4169,26.4094,26.4094,37900.0
2013-07-09 13:50:00,35.24,35.25,35.24,35.25,86400.0,26.4094,26.4169,26.4094,26.4169,86400.0
2013-07-09 13:55:00,35.25,35.25,35.22,35.22,42000.0,26.4169,26.4169,26.3944,26.3944,42000.0
2013-07-09 14:00:00,35.23,35.25,35.22,35.23,38000.0,26.4019,26.4169,26.3944,26.4019,38000.0
2013-07-09 14:05:00,35.23,35.25,35.22,35.23,54900.0,26.4019,26.4169,26.3944,26.4019,54900.0
2013-07-09 14:10:00,35.24,35.25,35.22,35.25,85100.0,26.4094,26.4169,26.3944,26.4169,85100.0
2013-07-09 14:15:00,35.24,35.24,35.21,35.22,63700.0,26.4094,26.4094,26.3869,26.3944,63700.0
2013-07-09 14:20:00,35.22,35.22,35.16,35.16,83000.0,26.3944,26.3944,26.3494,26.3494,83000.0
2013-07-09 14:25:00,35.16,35.2,35.16,35.19,57700.0,26.3494,26.3794,26.3494,26.3719,57700.0
2013-07-09 14:30:00,35.18,35.19,35.15,35.15,48800.0,26.3644,26.3719,26.3419,26.3419,48800.0
2013-07-09 14:35:00,35.16,35.16,35.07,35.13,103400.0,26.3494,26.3494,26.282,26.3269,103400.0
2013-07-09 14:40:00,35.12,35.15,35.08,35.13,69200.0,26.3194,26.3419,26.2895,26.3269,69200.0
2013-07-09 14:45:00,35.12,35.13,35.11,35.12,23600.0,26.3194,26.3269,26.3119,26.3194,23600.0
2013-07-09 14:50:00,35.12,35.12,35.06,35.1,77000.0,26.3194,26.3194,26.2745,26.3044,77000.0
2013-07-09 14:55:00,35.09,35.1,35.05,35.05,50800.0,26.297,26.3044,26.267,26.267,50800.0
2013-07-09 15:00:00,35.05,35.1,35.05,35.07,57100.0,26.267,26.3044,26.267,26.282,57100.0
2013-07-09 15:05:00,35.06,35.08,35.04,35.06,53000.0,26.2745,26.2895,26.2595,26.2745,53000.0
2013-07-09 15:10:00,35.07,35.11,35.06,35.1,76000.0,26.282,26.3119,26.2745,26.3044,76000.0
2013-07-09 15:15:00,35.09,35.12,35.09,35.11,57800.0,26.297,26.3194,26.297,26.3119,57800.0
2013-07-09 15:20:00,35.11,35.11,35.07,35.09,57600.0,26.3119,26.3119,26.282,26.297,57600.0
2013-07-09 15:25:00,35.09,35.11,35.05,35.07,100400.0,26.297,26.3119,26.267,26.282,100400.0
2013-07-09 15:30:00,35.07,35.07,35.0,35.05,136800.0,26.282,26.282,26.2295,26.267,136800.0
2013-07-09 15:35:00,35.05,35.09,35.04,35.04,107800.0,26.267,26.297,26.2595,26.2595,107800.0
2013-07-09 15:40:00,35.05,35.05,34.99,34.99,121700.0,26.267,26.267,26.222,26.222,121700.0
2013-07-09 15:45:00,34.99,35.0,34.94,34.98,115300.0,26.222,26.2295,26.1845,26.2145,115300.0
2013-07-09 15:50:00,34.97,34.97,34.91,34.92,141500.0,26.207,26.207,26.1621,26.1696,141500.0
2013-07-09 15:55:00,34.92,34.93,34.89,34.93,327200.0,26.1696,26.177,26.1471,26.177,327200.0
2013-07-10 09:30:00,34.9,35.08,34.84,35.08,238300.0,26.1546,26.2895,26.1096,26.2895,238300.0
2013-07-10 09:35:00,35.07,35.1,34.88,35.03,171300.0,26.282,26.3044,26.1396,26.252,171300.0
2013-07-10 09:40:00,35.03,35.2,34.94,35.19,151500.0,26.252,26.3794,26.1845,26.3719,151500.0
2013-07-10 09:45:00,35.18,35.25,35.13,35.2,269000.0,26.3644,26.4169,26.3269,26.3794,269000.0
2013-07-10 09:50:00,35.19,35.23,35.16,35.18,269000.0,26.3719,26.4019,26.3494,26.3644,269000.0
2013-07-10 09:55:00,35.18,35.23,35.18,35.18,131300.0,26.3644,26.4019,26.3644,26.3644,131300.0
2013-07-10 10:00:00,35.19,35.25,35.15,35.15,325400.0,26.3719,26.4169,26.3419,26.3419,325400.0
2013-07-10 10:05:00,35.15,35.2,35.13,35.14,106000.0,26.3419,26.3794,26.3269,26.3344,106000.0
2013-07-10 10:10:00,35.15,35.15,35.09,35.11,98800.0,26.3419,26.3419,26.297,26.3119,98800.0
2013-07-10 10:15:00,35.1,35.12,35.07,35.09,89100.0,26.3044,26.3194,26.282,26.297,89100.0
2013-07-10 10:20:00,35.09,35.1,35.0,35.0,101800.0,26.297,26.3044,26.2295,26.2295,101800.0
2013-07-10 10:25:00,35.01,35.12,34.99,35.11,97700.0,26.237,26.3194,26.222,26.3119,97700.0
2013-07-10 10:30:00,35.11,35.13,35.02,35.02,90000.0,26.3119,26.3269,26.2445,26.2445,90000.0
2013-07-10 10:35:00,35.03,35.09,35.0,35.02,127900.0,26.252,26.297,26.2295,26.2445,127900.0
2013-07-10 10:40:00,35.03,35.08,34.99,35.07,90100.0,26.252,26.2895,26.222,26.282,90100.0
2013-07-10 10:45:00,35.07,35.14,35.07,35.13,92600.0,26.282,26.3344,26.282,26.3269,92600.0
2013-07-10 10:50:00,35.12,35.18,35.12,35.17,102000.0,26.3194,26.3644,26.3194,26.3569,102000.0
2013-07-10 10:55:00,35.17,35.18,35.06,35.08,99000.0,26.3569,26.3644,26.2745,26.2895,99000.0
2013-07-10 11:00:00,35.07,35.1,35.03,35.09,86700.0,26.282,26.3044,26.252,26.297,86700.0
2013-07-10 11:05:00,35.08,35.12,35.08,35.1,101800.0,26.2895,26.3194,26.2895,26.3044,101800.0
2013-07-10 11:10:00,35.1,35.12,35.09,35.11,53400.0,26.3044,26.3194,26.297,26.3119,53400.0
2013-07-10 11:15:00,35.12,35.13,35.11,35.12,72100.0,26.3194,26.3269,26.3119,26.3194,72100.0
2013-07-10 11:20:00,35.12,35.19,35.12,35.19,123600.0,26.3194,26.3719,26.3194,26.3719,123600.0
2013-07-10 11:25:00,35.19,35.19,35.14,35.18,196900.0,26.3719,26.3719,26.3344,26.3644,196900.0
2013-07-10 11:30:00,35.18,35.2,35.15,35.16,155500.0,26.3644,26.3794,26.3419,26.3494,155500.0
2013-07-10 11:35:00,35.15,35.17,35.13,35.14,73600.0,26.3419,26.3569,26.3269,26.3344,73600.0
2013-07-10 11:40:00,35.14,35.16,35.13,35.13,77800.0,26.3344,26.3494,26.3269,26.3269,77800.0
2013-07-10 11:45:00,35.13,35.15,35.07,35.1,79000.0,26.3269,26.3419,26.282,26.3044,79000.0
2013-07-10 11:50:00,35.1,35.13,35.09,35.13,28600.0,26.3044,26.3269,26.297,26.3269,28600.0
2013-07-10 11:55:00,35.12,35.15,35.12,35.14,63500.0,26.3194,26.3419,26.3194,26.3344,63500.0
2013-07-10 12:00:00,35.13,35.15,35.11,35.15,88600.0,26.3269,26.3419,26.3119,26.3419,88600.0
2013-07-10 12:05:00,35.15,35.19,35.14,35.16,146500.0,26.3419,26.3719,26.3344,26.3494,146500.0
2013-07-10 12:10:00,35.16,35.23,35.16,35.22,81000.0,26.3494,26.4019,26.3494,26.3944,81000.0
2013-07-10 12:15:00,35.22,35.25,35.22,35.23,78800.0,26.3944,26.4169,26.3944,26.4019,78800.0
2013-07-10 12:20:00,35.23,35.26,35.2,35.22,157300.0,26.4019,26.4244,26.3794,26.3944,157300.0
2013-07-10 12:25:00,35.22,35.24,35.2,35.2,71800.0,26.3944,26.4094,26.3794,26.3794,71800.0
2013-07-10 12:30:00,35.2,35.24,35.2,35.24,34200.0,26.3794,26.4094,26.3794,26.4094,34200.0
2013-07-10 12:35:00,35.24,35.25,35.21,35.21,121000.0,26.4094,26.4169,26.3869,26.3869,121000.0
2013-07-10 12:40:00,35.22,35.25,35.21,35.24,41600.0,26.3944,26.4169,26.3869,26.4094,41600.0
2013-07-10 12:45:00,35.24,35.27,35.24,35.26,104600.0,26.4094,26.4318,26.4094,26.4244,104600.0
2013-07-10 12:50:00,35.26,35.27,35.21,35.22,75400.0,26.4244,26.4318,26.3869,26.3944,75400.0
2013-07-10 12:55:00,35.22,35.28,35.22,35.25,82400.0,26.3944,26.4393,26.3944,26.4169,82400.0
2013-07-10 13:00:00,35.26,35.26,35.25,35.26,49700.0,26.4244,26.4244,26.4169,26.4244,49700.0
2013-07-10 13:05:00,35.25,35.27,35.25,35.27,44300.0,26.4169,26.4318,26.4169,26.4318,44300.0
2013-07-10 13:10:00,35.26,35.27,35.22,35.23,166600.0,26.4244,26.4318,26.3944,26.4019,166600.0
2013-07-10 13:15:00,35.22,35.24,35.22,35.24,48700.0,26.3944,26.4094,26.3944,26.4094,48700.0
2013-07-10 13:20:00,35.24,35.25,35.23,35.24,41300.0,26.4094,26.4169,26.4019,26.4094,41300.0
2013-07-10 13:25:00,35.24,35.25,35.23,35.23,67700.0,26.4094,26.4169,26.4019,26.4019,67700.0
2013-07-10 13:30:00,35.23,35.25,35.22,35.25,51200.0,26.4019,26.4169,26.3944,26.4169,51200.0
2013-07-10 13:35:00,35.25,35.25,35.16,35.16,126000.0,26.4169,26.4169,26.3494,26.3494,126000.0
2013-07-10 13:40:00,35.15,35.16,35.1,35.15,148100.0,26.3419,26.3494,26.3044,26.3419,148100.0
2013-07-10 13:45:00,35.15,35.22,35.15,35.22,58400.0,26.3419,26.3944,26.3419,26.3944,58400.0
2013-07-10 13:50:00,35.2,35.24,35.19,35.19,55700.0,26.3794,26.4094,26.3719,26.3719,55700.0
2013-07-10 13:55:00,35.19,35.2,35.14,35.15,75900.0,26.3719,26.3794,26.3344,26.3419,75900.0
2013-07-10 14:00:00,35.15,35.32,35.13,35.27,377700.0,26.3419,26.4693,26.3269,26.4318,377700.0
2013-07-10 14:05:00,35.25,35.25,35.11,35.17,243400.0,26.4169,26.4169,26.3119,26.3569,243400.0
2013-07-10 14:10:00,35.16,35.22,35.14,35.2,103300.0,26.3494,26.3944,26.3344,26.3794,103300.0
2013-07-10 14:15:00,35.19,35.27,35.19,35.26,148300.0,26.3719,26.4318,26.3719,26.4244,148300.0
2013-07-10 14:20:00,35.26,35.29,35.14,35.17,195000.0,26.4244,26.4468,26.3344,26.3569,195000.0
2013-07-10 14:25:00,35.17,35.19,35.14,35.17,101000.0,26.3569,26.3719,26.3344,26.3569,101000.0
2013-07-10 14:30:00,35.17,35.23,35.16,35.19,56700.0,26.3569,26.4019,26.3494,26.3719,56700.0
2013-07-10 14:35:00,35.19,35.19,35.1,35.13,128900.0,26.3719,26.3719,26.3044,26.3269,128900.0
2013-07-10 14:40:00,35.14,35.23,35.12,35.23,169200.0,26.3344,26.4019,26.3194,26.4019,169200.0
2013-07-10 14:45:00,35.23,35.24,35.14,35.16,207300.0,26.4019,26.4094,26.3344,26.3494,207300.0
2013-07-10 14:50:00,35.16,35.22,35.13,35.16,155000.0,26.3494,26.3944,26.3269,26.3494,155000.0
2013-07-10 14:55:00,35.16,35.2,35.15,35.19,81400.0,26.3494,26.3794,26.3419,26.3719,81400.0
2013-07-10 15:00:00,35.19,35.25,35.19,35.23,87700.0,26.3719,26.4169,26.3719,26.4019,87700.0
2013-07-10 15:05:00,35.22,35.23,35.16,35.18,108200.0,26.3944,26.4019,26.3494,26.3644,108200.0
2013-07-10 15:10:00,35.18,35.21,35.16,35.19,196100.0,26.3644,26.3869,26.3494,26.3719,196100.0
2013-07-10 15:15:00,35.19,35.22,35.18,35.2,108000.0,26.3719,26.3944,26.3644,26.3794,108000.0
2013-07-10 15:20:00,35.2,35.24,35.2,35.23,382500.0,26.3794,26.4094,26.3794,26.4019,382500.0
2013-07-10 15:25:00,35.23,35.28,35.21,35.24,205300.0,26.4019,26.4393,26.3869,26.4094,205300.0
2013-07-10 15:30:00,35.24,35.25,35.22,35.23,160900.0,26.4094,26.4169,26.3944,26.4019,160900.0
2013-07-10 15:35:00,35.23,35.27,35.22,35.25,165900.0,26.4019,26.4318,26.3944,26.4169,165900.0
2013-07-10 15:40:00,35.25,35.31,35.22,35.31,228200.0,26.4169,26.4618,26.3944,26.4618,228200.0
2013-07-10 15:45:00,35.31,35.32,35.26,35.31,354100.0,26.4618,26.4693,26.4244,26.4618,354100.0
2013-07-10 15:50:00,35.31,35.34,35.28,35.31,347300.0,26.4618,26.4843,26.4393,26.4618,347300.0
2013-07-10 15:55:00,35.31,35.34,35.28,35.34,541300.0,26.4618,26.4843,26.4393,26.4843,541300.0
2013-07-11 09:30:00,35.68,35.95,35.68,35.76,698900.0,26.7391,26.9414,26.7391,26.7991,698900.0
2013-07-11 09:35:00,35.75,35.92,35.64,35.87,428600.0,26.7916,26.919,26.7091,26.8815,428600.0
2013-07-11 09:40:00,35.88,35.98,35.85,35.91,388500.0,26.889,26.9639,26.8665,26.9115,388500.0
2013-07-11 09:45:00,35.9,35.93,35.73,35.73,221500.0,26.904,26.9265,26.7766,26.7766,221500.0
2013-07-11 09:50:00,35.72,35.89,35.71,35.83,267500.0,26.7691,26.8965,26.7616,26.8515,267500.0
2013-07-11 09:55:00,35.84,35.86,35.74,35.78,275500.0,26.859,26.874,26.7841,26.814,275500.0
2013-07-11 10:00:00,35.78,35.86,35.74,35.83,258500.0,26.814,26.874,26.7841,26.8515,258500.0
2013-07-11 10:05:00,35.82,35.88,35.81,35.86,232600.0,26.844,26.889,26.8365,26.874,232600.0
2013-07-11 10:10:00,35.86,36.03,35.85,35.95,525500.0,26.874,27.0014,26.8665,26.9414,525500.0
2013-07-11 10:15:00,35.95,35.99,35.91,35.92,218100.0,26.9414,26.9714,26.9115,26.919,218100.0
2013-07-11 10:20:00,35.92,35.97,35.88,35.93,136400.0,26.919,26.9564,26.889,26.9265,136400.0
2013-07-11 10:25:00,35.92,35.93,35.82,35.9,170700.0,26.919,26.9265,26.844,26.904,170700.0
2013-07-11 10:30:00,35.9,35.91,35.77,35.79,97000.0,26.904,26.9115,26.8066,26.8215,97000.0
2013-07-11 10:35:00,35.79,35.83,35.77,35.83,86900.0,26.8215,26.8515,26.8066,26.8515,86900.0
2013-07-11 10:40:00,35.83,35.85,35.76,35.85,128200.0,26.8515,26.8665,26.7991,26.8665,128200.0
2013-07-11 10:45:00,35.85,35.89,35.8,35.86,90500.0,26.8665,26.8965,26.829,26.874,90500.0
2013-07-11 10:50:00,35.86,35.88,35.82,35.87,78800.0,26.874,26.889,26.844,26.8815,78800.0
2013-07-11 10:55:00,35.88,35.89,35.82,35.87,66500.0,26.889,26.8965,26.844,26.8815,66500.0
2013-07-11 11:00:00,35.87,35.88,35.82,35.85,93500.0,26.8815,26.889,26.844,26.8665,93500.0
2013-07-11 11:05:00,35.85,35.94,35.84,35.93,164600.0,26.8665,26.934,26.859,26.9265,164600.0
2013-07-11 11:10:00,35.93,35.93,35.86,35.86,134400.0,26.9265,26.9265,26.874,26.874,134400.0
2013-07-11 11:15:00,35.86,35.9,35.83,35.88,188900.0,26.874,26.904,26.8515,26.889,188900.0
2013-07-11 11:20:00,35.89,35.89,35.86,35.89,49500.0,26.8965,26.8965,26.874,26.8965,49500.0
2013-07-11 11:25:00,35.89,35.93,35.88,35.92,53600.0,26.8965,26.9265,26.889,26.919,53600.0
2013-07-11 11:30:00,35.92,35.94,35.84,35.84,60800.0,26.919,26.934,26.859,26.859,60800.0
2013-07-11 11:35:00,35.84,35.86,35.82,35.86,88900.0,26.859,26.874,26.844,26.874,88900.0
2013-07-11 11:40:00,35.85,35.86,35.82,35.85,25500.0,26.8665,26.874,26.844,26.8665,25500.0
2013-07-11 11:45:00,35.86,35.93,35.86,35.92,84100.0,26.874,26.9265,26.874,26.919,84100.0
2013-07-11 11:50:00,35.93,35.94,35.91,35.93,63200.0,26.9265,26.934,26.9115,26.9265,63200.0
2013-07-11 11:55:00,35.93,35.95,35.92,35.95,40800.0,26.9265,26.9414,26.919,26.9414,40800.0
2013-07-11 12:00:00,35.95,36.0,35.94,35.98,97300.0,26.9414,26.9789,26.934,26.9639,97300.0
2013-07-11 12:05:00,35.98,35.99,35.95,35.95,53200.0,26.9639,26.9714,26.9414,26.9414,53200.0
2013-07-11 12:10:00,35.95,35.96,35.89,35.9,73000.0,26.9414,26.9489,26.8965,26.904,73000.0
2013-07-11 12:15:00,35.89,35.94,35.89,35.94,75100.0,26.8965,26.934,26.8965,26.934,75100.0
2013-07-11 12:20:00,35.94,35.95,35.92,35.93,77800.0,26.934,26.9414,26.919,26.9265,77800.0
2013-07-11 12:25:00,35.92,35.96,35.92,35.95,62400.0,26.919,26.9489,26.919,26.9414,62400.0
2013-07-11 12:30:00,35.94,35.95,35.93,35.94,36600.0,26.934,26.9414,26.9265,26.934,36600.0
2013-07-11 12:35:00,35.95,35.96,35.93,35.93,73500.0,26.9414,26.9489,26.9265,26.9265,73500.0
2013-07-11 12:40:00,35.94,35.95,35.91,35.93,78000.0,26.934,26.9414,26.9115,26.9265,78000.0
2013-07-11 12:45:00,35.92,35.95,35.92,35.95,49200.0,26.919,26.9414,26.919,26.9414,49200.0
2013-07-11 12:50:00,35.95,35.98,35.94,35.96,82900.0,26.9414,26.9639,26.934,26.9489,82900.0
2013-07-11 12:55:00,35.97,35.97,35.94,35.94,51900.0,26.9564,26.9564,26.934,26.934,51900.0
2013-07-11 13:00:00,35.94,35.97,35.93,35.94,119500.0,26.934,26.9564,26.9265,26.934,119500.0
2013-07-11 13:05:00,35.94,35.95,35.91,35.91,121900.0,26.934,26.9414,26.9115,26.9115,121900.0
2013-07-11 13:10:00,35.92,35.92,35.89,35.9,53200.0,26.919,26.919,26.8965,26.904,53200.0
2013-07-11 13:15:00,35.89,35.92,35.89,35.91,37500.0,26.8965,26.919,26.8965,26.9115,37500.0
2013-07-11 13:20:00,35.92,35.92,35.86,35.86,100900.0,26.919,26.919,26.874,26.874,100900.0
2013-07-11 13:25:00,35.86,35.89,35.86,35.86,69700.0,26.874,26.8965,26.874,26.874,69700.0
2013-07-11 13:30:00,35.87,35.91,35.86,35.91,138200.0,26.8815,26.9115,26.874,26.9115,138200.0
2013-07-11 13:35:00,35.9,35.93,35.9,35.93,67100.0,26.904,26.9265,26.904,26.9265,67100.0
2013-07-11 13:40:00,35.93,35.97,35.92,35.97,62500.0,26.9265,26.9564,26.919,26.9564,62500.0
2013-07-11 13:45:00,35.97,35.99,35.95,35.96,110500.0,26.9564,26.9714,26.9414,26.9489,110500.0
2013-07-11 13:50:00,35.97,35.97,35.96,35.97,28300.0,26.9564,26.9564,26.9489,26.9564,28300.0
2013-07-11 13:55:00,35.97,35.97,35.94,35.94,116000.0,26.9564,26.9564,26.934,26.934,116000.0
2013-07-11 14:00:00,35.94,35.95,35.93,35.95,112400.0,26.934,26.9414,26.9265,26.9414,112400.0
2013-07-11 14:05:00,35.95,36.0,35.94,35.98,121600.0,26.9414,26.9789,26.934,26.9639,121600.0
2013-07-11 14:10:00,35.98,36.0,35.94,35.95,140000.0,26.9639,26.9789,26.934,26.9414,140000.0
2013-07-11 14:15:00,35.94,35.95,35.93,35.94,76100.0,26.934,26.9414,26.9265,26.934,76100.0
2013-07-11 14:20:00,35.94,36.04,35.94,36.04,171800.0,26.934,27.0089,26.934,27.0089,171800.0
2013-07-11 14:25:00,36.03,36.07,36.02,36.02,159000.0,27.0014,27.0314,26.9939,26.9939,159000.0
2013-07-11 14:30:00,36.02,36.11,36.01,36.1,158700.0,26.9939,27.0614,26.9864,27.0539,158700.0
2013-07-11 14:35:00,36.1,36.13,36.05,36.08,125600.0,27.0539,27.0763,27.0164,27.0389,125600.0
2013-07-11 14:40:00,36.07,36.12,36.07,36.11,82000.0,27.0314,27.0688,27.0314,27.0614,82000.0
2013-07-11 14:45:00,36.11,36.15,36.11,36.15,102600.0,27.0614,27.0913,27.0614,27.0913,102600.0
2013-07-11 14:50:00,36.15,36.15,36.13,36.13,68300.0,27.0913,27.0913,27.0763,27.0763,68300.0
2013-07-11 14:55:00,36.13,36.14,36.1,36.14,113300.0,27.0763,27.0838,27.0539,27.0838,113300.0
2013-07-11 15:00:00,36.13,36.15,36.13,36.15,89200.0,27.0763,27.0913,27.0763,27.0913,89200.0
2013-07-11 15:05:00,36.14,36.17,36.14,36.16,126900.0,27.0838,27.1063,27.0838,27.0988,126900.0
2013-07-11 15:10:00,36.16,36.17,36.15,36.15,63700.0,27.0988,27.1063,27.0913,27.0913,63700.0
2013-07-11 15:15:00,36.15,36.18,36.15,36.16,157800.0,27.0913,27.1138,27.0913,27.0988,157800.0
2013-07-11 15:20:00,36.15,36.17,36.15,36.16,138300.0,27.0913,27.1063,27.0913,27.0988,138300.0
2013-07-11 15:25:00,36.15,36.2,36.14,36.2,158300.0,27.0913,27.1288,27.0838,27.1288,158300.0
2013-07-11 15:30:00,36.19,36.2,36.14,36.16,188000.0,27.1213,27.1288,27.0838,27.0988,188000.0
2013-07-11 15:35:00,36.16,36.18,36.15,36.17,121000.0,27.0988,27.1138,27.0913,27.1063,121000.0
2013-07-11 15:40:00,36.18,36.19,36.16,36.16,203000.0,27.1138,27.1213,27.0988,27.0988,203000.0
2013-07-11 15:45:00,36.16,36.19,36.13,36.13,338600.0,27.0988,27.1213,27.0763,27.0763,338600.0
2013-07-11 15:50:00,36.13,36.14,36.1,36.13,268500.0,27.0763,27.0838,27.0539,27.0763,268500.0
2013-07-11 15:55:00,36.13,36.18,36.11,36.14,470300.0,27.0763,27.1138,27.0614,27.0838,470300.0
2013-07-12 09:30:00,36.09,36.19,35.91,36.16,491600.0,27.0464,27.1213,26.9115,27.0988,491600.0
2013-07-12 09:35:00,36.17,36.2,36.0,36.01,326800.0,27.1063,27.1288,26.9789,26.9864,326800.0
2013-07-12 09:40:00,36.02,36.04,35.97,36.0,208900.0,26.9939,27.0089,26.9564,26.9789,208900.0
2013-07-12 09:45:00,36.0,36.16,35.99,36.16,174800.0,26.9789,27.0988,26.9714,27.0988,174800.0
2013-07-12 09:50:00,36.16,36.2,36.11,36.12,194800.0,27.0988,27.1288,27.0614,27.0688,194800.0
2013-07-12 09:55:00,36.11,36.16,36.11,36.15,87100.0,27.0614,27.0988,27.0614,27.0913,87100.0
2013-07-12 10:00:00,36.15,36.21,36.14,36.17,192400.0,27.0913,27.1363,27.0838,27.1063,192400.0
2013-07-12 10:05:00,36.18,36.22,36.13,36.13,143900.0,27.1138,27.1438,27.0763,27.0763,143900.0
2013-07-12 10:10:00,36.14,36.2,36.11,36.18,92000.0,27.0838,27.1288,27.0614,27.1138,92000.0
2013-07-12 10:15:00,36.18,36.23,36.16,36.23,67700.0,27.1138,27.1513,27.0988,27.1513,67700.0
2013-07-12 10:20:00,36.22,36.23,36.19,36.2,53800.0,27.1438,27.1513,27.1213,27.1288,53800.0
2013-07-12 10:25:00,36.2,36.26,36.19,36.26,94600.0,27.1288,27.1738,27.1213,27.1738,94600.0
2013-07-12 10:30:00,36.26,36.29,36.25,36.26,98900.0,27.1738,27.1962,27.1663,27.1738,98900.0
2013-07-12 10:35:00,36.27,36.31,36.25,36.26,205500.0,27.1813,27.2112,27.1663,27.1738,205500.0
2013-07-12 10:40:00,36.25,36.28,36.23,36.27,185600.0,27.1663,27.1888,27.1513,27.1813,185600.0
2013-07-12 10:45:00,36.27,36.3,36.22,36.23,214400.0,27.1813,27.2037,27.1438,27.1513,214400.0
2013-07-12 10:50:00,36.23,36.35,36.22,36.34,251100.0,27.1513,27.2412,27.1438,27.2337,251100.0
2013-07-12 10:55:00,36.34,36.37,36.31,36.32,138700.0,27.2337,27.2562,27.2112,27.2187,138700.0
2013-07-12 11:00:00,36.32,36.37,36.31,36.37,92500.0,27.2187,27.2562,27.2112,27.2562,92500.0
2013-07-12 11:05:00,36.36,36.39,36.35,36.38,120800.0,27.2487,27.2712,27.2412,27.2637,120800.0
2013-07-12 11:10:00,36.37,36.45,36.37,36.45,138300.0,27.2562,27.3162,27.2562,27.3162,138300.0
2013-07-12 11:15:00,36.45,36.52,36.44,36.52,434700.0,27.3162,27.3686,27.3087,27.3686,434700.0
2013-07-12 11:20:00,36.52,36.52,36.47,36.5,194000.0,27.3686,27.3686,27.3311,27.3536,194000.0
2013-07-12 11:25:00,36.5,36.54,36.49,36.53,160900.0,27.3536,27.3836,27.3461,27.3761,160900.0
2013-07-12 11:30:00,36.52,36.55,36.52,36.52,91600.0,27.3686,27.3911,27.3686,27.3686,91600.0
2013-07-12 11:35:00,36.52,36.57,36.51,36.55,79900.0,27.3686,27.4061,27.3611,27.3911,79900.0
2013-07-12 11:40:00,36.56,36.58,36.53,36.58,81700.0,27.3986,27.4136,27.3761,27.4136,81700.0
2013-07-12 11:45:00,36.58,36.58,36.48,36.52,121400.0,27.4136,27.4136,27.3386,27.3686,121400.0
2013-07-12 11:50:00,36.52,36.52,36.41,36.43,84400.0,27.3686,27.3686,27.2862,27.3012,84400.0
2013-07-12 11:55:00,36.43,36.44,36.41,36.42,55600.0,27.3012,27.3087,27.2862,27.2937,55600.0
2013-07-12 12:00:00,36.42,36.44,36.41,36.43,25900.0,27.2937,27.3087,27.2862,27.3012,25900.0
2013-07-12 12:05:00,36.42,36.43,36.4,36.4,35100.0,27.2937,27.3012,27.2787,27.2787,35100.0
2013-07-12 12:10:00,36.4,36.4,36.37,36.39,64400.0,27.2787,27.2787,27.2562,27.2712,64400.0
2013-07-12 12:15:00,36.39,36.39,36.34,36.35,44100.0,27.2712,27.2712,27.2337,27.2412,44100.0
2013-07-12 12:20:00,36.35,36.36,36.31,36.32,40600.0,27.2412,27.2487,27.2112,27.2187,40600.0
2013-07-12 12:25:00,36.31,36.34,36.31,36.31,36000.0,27.2112,27.2337,27.2112,27.2112,36000.0
2013-07-12 12:30:00,36.32,36.33,36.26,36.27,56100.0,27.2187,27.2262,27.1738,27.1813,56100.0
2013-07-12 12:35:00,36.26,36.28,36.23,36.27,105000.0,27.1738,27.1888,27.1513,27.1813,105000.0
2013-07-12 12:40:00,36.28,36.31,36.27,36.29,44800.0,27.1888,27.2112,27.1813,27.1962,44800.0
2013-07-12 12:45:00,36.28,36.31,36.27,36.29,46400.0,27.1888,27.2112,27.1813,27.1962,46400.0
2013-07-12 12:50:00,36.3,36.32,36.3,36.3,72600.0,27.2037,27.2187,27.2037,27.2037,72600.0
2013-07-12 12:55:00,36.3,36.31,36.29,36.3,72600.0,27.2037,27.2112,27.1962,27.2037,72600.0
2013-07-12 13:00:00,36.3,36.31,36.29,36.3,111200.0,27.2037,27.2112,27.1962,27.2037,111200.0
2013-07-12 13:05:00,36.3,36.31,36.26,36.27,51000.0,27.2037,27.2112,27.1738,27.1813,51000.0
2013-07-12 13:10:00,36.27,36.28,36.2,36.2,38800.0,27.1813,27.1888,27.1288,27.1288,38800.0
2013-07-12 13:15:00,36.2,36.21,36.17,36.18,55300.0,27.1288,27.1363,27.1063,27.1138,55300.0
2013-07-12 13:20:00,36.18,36.21,36.18,36.19,75600.0,27.1138,27.1363,27.1138,27.1213,75600.0
2013-07-12 13:25:00,36.19,36.2,36.15,36.15,119300.0,27.1213,27.1288,27.0913,27.0913,119300.0
2013-07-12 13:30:00,36.16,36.17,36.13,36.15,88400.0,27.0988,27.1063,27.0763,27.0913,88400.0
2013-07-12 13:35:00,36.16,36.17,36.14,36.14,73300.0,27.0988,27.1063,27.0838,27.0838,73300.0
2013-07-12 13:40:00,36.15,36.17,36.14,36.16,40200.0,27.0913,27.1063,27.0838,27.0988,40200.0
2013-07-12 13:45:00,36.16,36.21,36.15,36.21,159300.0,27.0988,27.1363,27.0913,27.1363,159300.0
2013-07-12 13:50:00,36.21,36.26,36.21,36.26,56300.0,27.1363,27.1738,27.1363,27.1738,56300.0
2013-07-12 13:55:00,36.25,36.26,36.21,36.26,36300.0,27.1663,27.1738,27.1363,27.1738,36300.0
2013-07-12 14:00:00,36.27,36.28,36.25,36.26,45000.0,27.1813,27.1888,27.1663,27.1738,45000.0
2013-07-12 14:05:00,36.25,36.28,36.25,36.25,64900.0,27.1663,27.1888,27.1663,27.1663,64900.0
2013-07-12 14:10:00,36.25,36.26,36.21,36.21,67800.0,27.1663,27.1738,27.1363,27.1363,67800.0
2013-07-12 14:15:00,36.21,36.25,36.2,36.24,67200.0,27.1363,27.1663,27.1288,27.1588,67200.0
2013-07-12 14:20:00,36.24,36.25,36.23,36.25,16400.0,27.1588,27.1663,27.1513,27.1663,16400.0
2013-07-12 14:25:00,36.25,36.25,36.23,36.23,40400.0,27.1663,27.1663,27.1513,27.1513,40400.0
2013-07-12 14:30:00,36.23,36.3,36.23,36.28,59400.0,27.1513,27.2037,27.1513,27.1888,59400.0
2013-07-12 14:35:00,36.28,36.32,36.27,36.3,81900.0,27.1888,27.2187,27.1813,27.2037,81900.0
2013-07-12 14:40:00,36.29,36.33,36.28,36.33,59300.0,27.1962,27.2262,27.1888,27.2262,59300.0
2013-07-12 14:45:00,36.33,36.34,36.28,36.32,122500.0,27.2262,27.2337,27.1888,27.2187,122500.0
2013-07-12 14:50:00,36.32,36.32,36.3,36.32,40400.0,27.2187,27.2187,27.2037,27.2187,40400.0
2013-07-12 14:55:00,36.32,36.34,36.31,36.32,111000.0,27.2187,27.2337,27.2112,27.2187,111000.0
2013-07-12 15:00:00,36.32,36.32,36.27,36.28,77200.0,27.2187,27.2187,27.1813,27.1888,77200.0
2013-07-12 15:05:00,36.28,36.3,36.27,36.3,83600.0,27.1888,27.2037,27.1813,27.2037,83600.0
2013-07-12 15:10:00,36.3,36.34,36.3,36.33,73700.0,27.2037,27.2337,27.2037,27.2262,73700.0
2013-07-12 15:15:00,36.34,36.34,36.32,36.33,52300.0,27.2337,27.2337,27.2187,27.2262,52300.0
2013-07-12 15:20:00,36.32,36.34,36.3,36.31,95400.0,27.2187,27.2337,27.2037,27.2112,95400.0
2013-07-12 15:25:00,36.32,36.35,36.31,36.35,89700.0,27.2187,27.2412,27.2112,27.2412,89700.0
2013-07-12 15:30:00,36.34,36.39,36.34,36.37,93800.0,27.2337,27.2712,27.2337,27.2562,93800.0
2013-07-12 15:35:00,36.38,36.43,36.37,36.4,201100.0,27.2637,27.3012,27.2562,27.2787,201100.0
2013-07-12 15:40:00,36.41,36.47,36.4,36.45,296200.0,27.2862,27.3311,27.2787,27.3162,296200.0
2013-07-12 15:45:00,36.45,36.45,36.39,36.4,234300.0,27.3162,27.3162,27.2712,27.2787,234300.0
2013-07-12 15:50:00,36.4,36.42,36.37,36.4,246600.0,27.2787,27.2937,27.2562,27.2787,246600.0
2013-07-12 15:55:00,36.41,36.44,36.39,36.43,384000.0,27.2862,27.3087,27.2712,27.3012,384000.0
2013-07-15 09:30:00,36.6,36.72,36.58,36.67,198800.0,27.4286,27.5185,27.4136,27.481,198800.0
2013-07-15 09:35:00,36.68,36.68,36.48,36.5,105200.0,27.4885,27.4885,27.3386,27.3536,105200.0
2013-07-15 09:40:00,36.5,36.58,36.5,36.56,115800.0,27.3536,27.4136,27.3536,27.3986,115800.0
2013-07-15 09:45:00,36.55,36.57,36.46,36.5,112800.0,27.3911,27.4061,27.3236,27.3536,112800.0
2013-07-15 09:50:00,36.49,36.54,36.44,36.47,86800.0,27.3461,27.3836,27.3087,27.3311,86800.0
2013-07-15 09:55:00,36.46,36.49,36.4,36.41,93400.0,27.3236,27.3461,27.2787,27.2862,93400.0
2013-07-15 10:00:00,36.41,36.47,36.4,36.46,46600.0,27.2862,27.3311,27.2787,27.3236,46600.0
2013-07-15 10:05:00,36.47,36.48,36.37,36.39,120200.0,27.3311,27.3386,27.2562,27.2712,120200.0
2013-07-15 10:10:00,36.38,36.46,36.35,36.35,116100.0,27.2637,27.3236,27.2412,27.2412,116100.0
2013-07-15 10:15:00,36.35,36.37,36.28,36.29,123300.0,27.2412,27.2562,27.1888,27.1962,123300.0
2013-07-15 10:20:00,36.28,36.35,36.28,36.35,67800.0,27.1888,27.2412,27.1888,27.2412,67800.0
2013-07-15 10:25:00,36.34,36.35,36.31,36.33,99500.0,27.2337,27.2412,27.2112,27.2262,99500.0
2013-07-15 10:30:00,36.34,36.41,36.34,36.35,78200.0,27.2337,27.2862,27.2337,27.2412,78200.0
2013-07-15 10:35:00,36.35,36.4,36.32,36.39,50700.0,27.2412,27.2787,27.2187,27.2712,50700.0
2013-07-15 10:40:00,36.39,36.42,36.36,36.39,63800.0,27.2712,27.2937,27.2487,27.2712,63800.0
2013-07-15 10:45:00,36.38,36.47,36.38,36.45,91900.0,27.2637,27.3311,27.2637,27.3162,91900.0
2013-07-15 10:50:00,36.44,36.5,36.44,36.47,59800.0,27.3087,27.3536,27.3087,27.3311,59800.0
2013-07-15 10:55:00,36.47,36.47,36.4,36.43,81700.0,27.3311,27.3311,27.2787,27.3012,81700.0
2013-07-15 11:00:00,36.43,36.5,36.43,36.48,49400.0,27.3012,27.3536,27.3012,27.3386,49400.0
2013-07-15 11:05:00,36.49,36.51,36.47,36.48,55500.0,27.3461,27.3611,27.3311,27.3386,55500.0
2013-07-15 11:10:00,36.49,36.5,36.48,36.5,47000.0,27.3461,27.3536,27.3386,27.3536,47000.0
2013-07-15 11:15:00,36.49,36.5,36.44,36.45,57700.0,27.3461,27.3536,27.3087,27.3162,57700.0
2013-07-15 11:20:00,36.45,36.5,36.44,36.49,33600.0,27.3162,27.3536,27.3087,27.3461,33600.0
2013-07-15 11:25:00,36.48,36.51,36.46,36.5,60300.0,27.3386,27.3611,27.3236,27.3536,60300.0
2013-07-15 11:30:00,36.51,36.52,36.47,36.51,90400.0,27.3611,27.3686,27.3311,27.3611,90400.0
2013-07-15 11:35:00,36.5,36.55,36.49,36.52,98300.0,27.3536,27.3911,27.3461,27.3686,98300.0
2013-07-15 11:40:00,36.52,36.52,36.43,36.47,86900.0,27.3686,27.3686,27.3012,27.3311,86900.0
2013-07-15 11:45:00,36.47,36.48,36.42,36.42,64000.0,27.3311,27.3386,27.2937,27.2937,64000.0
2013-07-15 11:50:00,36.42,36.48,36.42,36.47,27500.0,27.2937,27.3386,27.2937,27.3311,27500.0
2013-07-15 11:55:00,36.48,36.5,36.47,36.49,28400.0,27.3386,27.3536,27.3311,27.3461,28400.0
2013-07-15 12:00:00,36.48,36.51,36.48,36.51,21400.0,27.3386,27.3611,27.3386,27.3611,21400.0
2013-07-15 12:05:00,36.5,36.52,36.5,36.5,41500.0,27.3536,27.3686,27.3536,27.3536,41500.0
2013-07-15 12:10:00,36.5,36.51,36.42,36.44,100500.0,27.3536,27.3611,27.2937,27.3087,100500.0
2013-07-15 12:15:00,36.44,36.48,36.43,36.48,21400.0,27.3087,27.3386,27.3012,27.3386,21400.0
2013-07-15 12:20:00,36.48,36.48,36.44,36.47,53300.0,27.3386,27.3386,27.3087,27.3311,53300.0
2013-07-15 12:25:00,36.48,36.5,36.47,36.49,26300.0,27.3386,27.3536,27.3311,27.3461,26300.0
2013-07-15 12:30:00,36.49,36.5,36.48,36.5,37100.0,27.3461,27.3536,27.3386,27.3536,37100.0
2013-07-15 12:35:00,36.49,36.52,36.44,36.48,62000.0,27.3461,27.3686,27.3087,27.3386,62000.0
2013-07-15 12:40:00,36.48,36.5,36.45,36.45,43300.0,27.3386,27.3536,27.3162,27.3162,43300.0
2013-07-15 12:45:00,36.45,36.46,36.43,36.45,21800.0,27.3162,27.3236,27.3012,27.3162,21800.0
2013-07-15 12:50:00,36.45,36.48,36.41,36.41,66600.0,27.3162,27.3386,27.2862,27.2862,66600.0
2013-07-15 12:55:00,36.4,36.44,36.4,36.43,44300.0,27.2787,27.3087,27.2787,27.3012,44300.0
2013-07-15 13:00:00,36.44,36.47,36.42,36.47,80000.0,27.3087,27.3311,27.2937,27.3311,80000.0
2013-07-15 13:05:00,36.47,36.49,36.46,36.48,59500.0,27.3311,27.3461,27.3236,27.3386,59500.0
2013-07-15 13:10:00,36.48,36.52,36.47,36.51,98200.0,27.3386,27.3686,27.3311,27.3611,98200.0
2013-07-15 13:15:00,36.5,36.55,36.46,36.47,135000.0,27.3536,27.3911,27.3236,27.3311,135000.0
2013-07-15 13:20:00,36.47,36.48,36.45,36.45,51900.0,27.3311,27.3386,27.3162,27.3162,51900.0
2013-07-15 13:25:00,36.46,36.5,36.45,36.5,49600.0,27.3236,27.3536,27.3162,27.3536,49600.0
2013-07-15 13:30:00,36.5,36.52,36.49,36.5,99000.0,27.3536,27.3686,27.3461,27.3536,99000.0
2013-07-15 13:35:00,36.49,36.51,36.49,36.51,61700.0,27.3461,27.3611,27.3461,27.3611,61700.0
2013-07-15 13:40:00,36.51,36.53,36.48,36.51,83600.0,27.3611,27.3761,27.3386,27.3611,83600.0
2013-07-15 13:45:00,36.51,36.52,36.5,36.52,74400.0,27.3611,27.3686,27.3536,27.3686,74400.0
2013-07-15 13:50:00,36.52,36.55,36.51,36.55,193900.0,27.3686,27.3911,27.3611,27.3911,193900.0
2013-07-15 13:55:00,36.55,36.57,36.54,36.56,133300.0,27.3911,27.4061,27.3836,27.3986,133300.0
2013-07-15 14:00:00,36.56,36.57,36.5,36.5,106900.0,27.3986,27.4061,27.3536,27.3536,106900.0
2013-07-15 14:05:00,36.51,36.54,36.49,36.51,213100.0,27.3611,27.3836,27.3461,27.3611,213100.0
2013-07-15 14:10:00,36.51,36.57,36.51,36.54,169700.0,27.3611,27.4061,27.3611,27.3836,169700.0
2013-07-15 14:15:00,36.54,36.55,36.52,36.55,89900.0,27.3836,27.3911,27.3686,27.3911,89900.0
2013-07-15 14:20:00,36.55,36.61,36.54,36.6,152000.0,27.3911,27.4361,27.3836,27.4286,152000.0
2013-07-15 14:25:00,36.59,36.62,36.57,36.57,108800.0,27.4211,27.4436,27.4061,27.4061,108800.0
2013-07-15 14:30:00,36.57,36.62,36.55,36.61,130300.0,27.4061,27.4436,27.3911,27.4361,130300.0
2013-07-15 14:35:00,36.62,36.63,36.59,36.6,68000.0,27.4436,27.451,27.4211,27.4286,68000.0
2013-07-15 14:40:00,36.59,36.61,36.58,36.61,115200.0,27.4211,27.4361,27.4136,27.4361,115200.0
2013-07-15 14:45:00,36.61,36.63,36.59,36.61,153500.0,27.4361,27.451,27.4211,27.4361,153500.0
2013-07-15 14:50:00,36.61,36.64,36.6,36.63,145300.0,27.4361,27.4585,27.4286,27.451,145300.0
2013-07-15 14:55:00,36.63,36.71,36.62,36.7,271000.0,27.451,27.511,27.4436,27.5035,271000.0
2013-07-15 15:00:00,36.7,36.71,36.69,36.7,195400.0,27.5035,27.511,27.496,27.5035,195400.0
2013-07-15 15:05:00,36.71,36.72,36.66,36.66,189000.0,27.511,27.5185,27.4735,27.4735,189000.0
2013-07-15 15:10:00,36.66,36.66,36.62,36.63,56800.0,27.4735,27.4735,27.4436,27.451,56800.0
2013-07-15 15:15:00,36.62,36.63,36.59,36.59,170800.0,27.4436,27.451,27.4211,27.4211,170800.0
2013-07-15 15:20:00,36.59,36.6,36.52,36.52,167400.0,27.4211,27.4286,27.3686,27.3686,167400.0
2013-07-15 15:25:00,36.53,36.56,36.5,36.51,162500.0,27.3761,27.3986,27.3536,27.3611,162500.0
2013-07-15 15:30:00,36.51,36.53,36.51,36.51,131700.0,27.3611,27.3761,27.3611,27.3611,131700.0
2013-07-15 15:35:00,36.52,36.52,36.49,36.49,95200.0,27.3686,27.3686,27.3461,27.3461,95200.0
2013-07-15 15:40:00,36.49,36.5,36.47,36.5,157600.0,27.3461,27.3536,27.3311,27.3536,157600.0
2013-07-15 15:45:00,36.5,36.51,36.48,36.51,289900.0,27.3536,27.3611,27.3386,27.3611,289900.0
2013-07-15 15:50:00,36.5,36.53,36.47,36.48,396900.0,27.3536,27.3761,27.3311,27.3386,396900.0
2013-07-15 15:55:00,36.48,36.5,36.46,36.5,478400.0,27.3386,27.3536,27.3236,27.3536,478400.0
2013-07-16 09:30:00,36.88,36.95,36.74,36.87,902300.0,27.6384,27.6909,27.5335,27.6309,902300.0
2013-07-16 09:35:00,36.85,36.88,36.49,36.59,640500.0,27.6159,27.6384,27.3461,27.4211,640500.0
2013-07-16 09:40:00,36.59,36.6,36.39,36.4,710000.0,27.4211,27.4286,27.2712,27.2787,710000.0
2013-07-16 09:45:00,36.39,36.48,36.37,36.48,392700.0,27.2712,27.3386,27.2562,27.3386,392700.0
2013-07-16 09:50:00,36.47,36.61,36.47,36.55,534000.0,27.3311,27.4361,27.3311,27.3911,534000.0
2013-07-16 09:55:00,36.55,36.55,36.4,36.44,210500.0,27.3911,27.3911,27.2787,27.3087,210500.0
2013-07-16 10:00:00,36.44,36.49,36.39,36.45,204500.0,27.3087,27.3461,27.2712,27.3162,204500.0
2013-07-16 10:05:00,36.45,36.55,36.44,36.55,325100.0,27.3162,27.3911,27.3087,27.3911,325100.0
2013-07-16 10:10:00,36.55,36.67,36.5,36.63,452500.0,27.3911,27.481,27.3536,27.451,452500.0
2013-07-16 10:15:00,36.63,36.63,36.57,36.59,435400.0,27.451,27.451,27.4061,27.4211,435400.0
2013-07-16 10:20:00,36.59,36.6,36.49,36.51,172100.0,27.4211,27.4286,27.3461,27.3611,172100.0
2013-07-16 10:25:00,36.51,36.52,36.46,36.5,225700.0,27.3611,27.3686,27.3236,27.3536,225700.0
2013-07-16 10:30:00,36.5,36.5,36.44,36.46,184800.0,27.3536,27.3536,27.3087,27.3236,184800.0
2013-07-16 10:35:00,36.46,36.46,36.37,36.37,172800.0,27.3236,27.3236,27.2562,27.2562,172800.0
2013-07-16 10:40:00,36.37,36.39,36.35,36.38,146500.0,27.2562,27.2712,27.2412,27.2637,146500.0
2013-07-16 10:45:00,36.38,36.38,36.21,36.21,198000.0,27.2637,27.2637,27.1363,27.1363,198000.0
2013-07-16 10:50:00,36.22,36.29,36.2,36.28,220000.0,27.1438,27.1962,27.1288,27.1888,220000.0
2013-07-16 10:55:00,36.27,36.33,36.26,36.26,286500.0,27.1813,27.2262,27.1738,27.1738,286500.0
2013-07-16 11:00:00,36.26,36.27,36.19,36.2,172900.0,27.1738,27.1813,27.1213,27.1288,172900.0
2013-07-16 11:05:00,36.2,36.2,36.12,36.15,202500.0,27.1288,27.1288,27.0688,27.0913,202500.0
2013-07-16 11:10:00,36.14,36.16,36.05,36.06,105300.0,27.0838,27.0988,27.0164,27.0239,105300.0
2013-07-16 11:15:00,36.05,36.07,36.02,36.06,105200.0,27.0164,27.0314,26.9939,27.0239,105200.0
2013-07-16 11:20:00,36.06,36.1,36.0,36.0,58100.0,27.0239,27.0539,26.9789,26.9789,58100.0
2013-07-16 11:25:00,36.01,36.09,36.0,36.07,118300.0,26.9864,27.0464,26.9789,27.0314,118300.0
2013-07-16 11:30:00,36.08,36.1,35.95,35.96,232900.0,27.0389,27.0539,26.9414,26.9489,232900.0
2013-07-16 11:35:00,35.96,35.96,35.85,35.93,272400.0,26.9489,26.9489,26.8665,26.9265,272400.0
2013-07-16 11:40:00,35.92,35.93,35.89,35.89,101900.0,26.919,26.9265,26.8965,26.8965,101900.0
2013-07-16 11:45:00,35.89,35.9,35.77,35.77,235100.0,26.8965,26.904,26.8066,26.8066,235100.0
2013-07-16 11:50:00,35.78,35.9,35.76,35.9,114000.0,26.814,26.904,26.7991,26.904,114000.0
2013-07-16 11:55:00,35.9,35.95,35.86,35.94,78500.0,26.904,26.9414,26.874,26.934,78500.0
2013-07-16 12:00:00,35.95,35.95,35.85,35.87,100600.0,26.9414,26.9414,26.8665,26.8815,100600.0
2013-07-16 12:05:00,35.86,35.9,35.85,35.85,75800.0,26.874,26.904,26.8665,26.8665,75800.0
2013-07-16 12:10:00,35.86,35.89,35.85,35.86,39900.0,26.874,26.8965,26.8665,26.874,39900.0
2013-07-16 12:15:00,35.86,35.89,35.85,35.88,45300.0,26.874,26.8965,26.8665,26.889,45300.0
2013-07-16 12:20:00,35.88,35.94,35.85,35.94,92300.0,26.889,26.934,26.8665,26.934,92300.0
2013-07-16 12:25:00,35.93,35.97,35.9,35.97,68100.0,26.9265,26.9564,26.904,26.9564,68100.0
2013-07-16 12:30:00,35.97,35.98,35.9,35.9,72400.0,26.9564,26.9639,26.904,26.904,72400.0
2013-07-16 12:35:00,35.89,35.89,35.86,35.87,43900.0,26.8965,26.8965,26.874,26.8815,43900.0
2013-07-16 12:40:00,35.86,35.87,35.85,35.87,103300.0,26.874,26.8815,26.8665,26.8815,103300.0
2013-07-16 12:45:00,35.86,35.93,35.86,35.92,106600.0,26.874,26.9265,26.874,26.919,106600.0
2013-07-16 12:50:00,35.92,35.94,35.89,35.91,60100.0,26.919,26.934,26.8965,26.9115,60100.0
2013-07-16 12:55:00,35.9,35.96,35.89,35.96,83400.0,26.904,26.9489,26.8965,26.9489,83400.0
2013-07-16 13:00:00,35.95,35.97,35.95,35.95,52300.0,26.9414,26.9564,26.9414,26.9414,52300.0
2013-07-16 13:05:00,35.95,35.98,35.91,35.93,141300.0,26.9414,26.9639,26.9115,26.9265,141300.0
2013-07-16 13:10:00,35.92,35.92,35.84,35.85,129600.0,26.919,26.919,26.859,26.8665,129600.0
2013-07-16 13:15:00,35.84,35.89,35.84,35.89,76000.0,26.859,26.8965,26.859,26.8965,76000.0
2013-07-16 13:20:00,35.89,35.9,35.87,35.88,73800.0,26.8965,26.904,26.8815,26.889,73800.0
2013-07-16 13:25:00,35.88,35.89,35.81,35.82,90100.0,26.889,26.8965,26.8365,26.844,90100.0
2013-07-16 13:30:00,35.82,35.86,35.8,35.86,55300.0,26.844,26.874,26.829,26.874,55300.0
2013-07-16 13:35:00,35.86,35.87,35.84,35.86,27800.0,26.874,26.8815,26.859,26.874,27800.0
2013-07-16 13:40:00,35.87,35.91,35.85,35.85,40100.0,26.8815,26.9115,26.8665,26.8665,40100.0
2013-07-16 13:45:00,35.85,35.89,35.85,35.88,51000.0,26.8665,26.8965,26.8665,26.889,51000.0
2013-07-16 13:50:00,35.88,35.89,35.86,35.87,52600.0,26.889,26.8965,26.874,26.8815,52600.0
2013-07-16 13:55:00,35.87,35.91,35.87,35.91,44100.0,26.8815,26.9115,26.8815,26.9115,44100.0
2013-07-16 14:00:00,35.92,35.95,35.91,35.94,36600.0,26.919,26.9414,26.9115,26.934,36600.0
2013-07-16 14:05:00,35.95,36.0,35.94,35.96,111000.0,26.9414,26.9789,26.934,26.9489,111000.0
2013-07-16 14:10:00,35.97,36.06,35.96,36.05,93600.0,26.9564,27.0239,26.9489,27.0164,93600.0
2013-07-16 14:15:00,36.05,36.05,35.97,35.99,140600.0,27.0164,27.0164,26.9564,26.9714,140600.0
2013-07-16 14:20:00,36.0,36.0,35.95,35.99,166800.0,26.9789,26.9789,26.9414,26.9714,166800.0
2013-07-16 14:25:00,35.99,36.0,35.97,35.98,56700.0,26.9714,26.9789,26.9564,26.9639,56700.0
2013-07-16 14:30:00,35.97,36.0,35.96,35.98,153100.0,26.9564,26.9789,26.9489,26.9639,153100.0
2013-07-16 14:35:00,35.98,36.01,35.96,36.0,213700.0,26.9639,26.9864,26.9489,26.9789,213700.0
2013-07-16 14:40:00,36.01,36.01,36.0,36.0,215100.0,26.9864,26.9864,26.9789,26.9789,215100.0
2013-07-16 14:45:00,36.0,36.14,36.0,36.11,307100.0,26.9789,27.0838,26.9789,27.0614,307100.0
2013-07-16 14:50:00,36.11,36.23,36.1,36.2,248600.0,27.0614,27.1513,27.0539,27.1288,248600.0
2013-07-16 14:55:00,36.2,36.26,36.18,36.19,180200.0,27.1288,27.1738,27.1138,27.1213,180200.0
2013-07-16 15:00:00,36.18,36.19,36.09,36.09,247000.0,27.1138,27.1213,27.0464,27.0464,247000.0
2013-07-16 15:05:00,36.1,36.13,36.1,36.12,168800.0,27.0539,27.0763,27.0539,27.0688,168800.0
2013-07-16 15:10:00,36.11,36.19,36.11,36.15,202500.0,27.0614,27.1213,27.0614,27.0913,202500.0
2013-07-16 15:15:00,36.16,36.16,36.07,36.07,109700.0,27.0988,27.0988,27.0314,27.0314,109700.0
2013-07-16 15:20:00,36.07,36.17,36.06,36.14,197600.0,27.0314,27.1063,27.0239,27.0838,197600.0
2013-07-16 15:25:00,36.14,36.18,36.14,36.15,178200.0,27.0838,27.1138,27.0838,27.0913,178200.0
2013-07-16 15:30:00,36.15,36.19,36.13,36.17,248700.0,27.0913,27.1213,27.0763,27.1063,248700.0
2013-07-16 15:35:00,36.18,36.22,36.16,36.19,248200.0,27.1138,27.1438,27.0988,27.1213,248200.0
2013-07-16 15:40:00,36.19,36.2,36.17,36.17,181300.0,27.1213,27.1288,27.1063,27.1063,181300.0
2013-07-16 15:45:00,36.18,36.2,36.17,36.19,1133000.0,27.1138,27.1288,27.1063,27.1213,1133000.0
2013-07-16 15:50:00,36.19,36.2,36.15,36.16,270200.0,27.1213,27.1288,27.0913,27.0988,270200.0
2013-07-16 15:55:00,36.16,36.18,36.15,36.17,376100.0,27.0988,27.1138,27.0913,27.1063,376100.0
2013-07-17 09:30:00,36.23,36.37,36.14,36.37,325400.0,27.1513,27.2562,27.0838,27.2562,325400.0
2013-07-17 09:35:00,36.39,36.5,36.28,36.33,281600.0,27.2712,27.3536,27.1888,27.2262,281600.0
2013-07-17 09:40:00,36.32,36.39,36.3,36.32,190500.0,27.2187,27.2712,27.2037,27.2187,190500.0
2013-07-17 09:45:00,36.32,36.35,36.2,36.34,197400.0,27.2187,27.2412,27.1288,27.2337,197400.0
2013-07-17 09:50:00,36.33,36.35,36.23,36.27,152000.0,27.2262,27.2412,27.1513,27.1813,152000.0
2013-07-17 09:55:00,36.27,36.35,36.25,36.3,149400.0,27.1813,27.2412,27.1663,27.2037,149400.0
2013-07-17 10:00:00,36.3,36.35,36.27,36.27,152800.0,27.2037,27.2412,27.1813,27.1813,152800.0
2013-07-17 10:05:00,36.28,36.3,36.16,36.16,257000.0,27.1888,27.2037,27.0988,27.0988,257000.0
2013-07-17 10:10:00,36.17,36.27,36.08,36.26,269800.0,27.1063,27.1813,27.0389,27.1738,269800.0
2013-07-17 10:15:00,36.26,36.34,36.26,36.33,136800.0,27.1738,27.2337,27.1738,27.2262,136800.0
2013-07-17 10:20:00,36.33,36.37,36.33,36.36,128500.0,27.2262,27.2562,27.2262,27.2487,128500.0
2013-07-17 10:25:00,36.37,36.41,36.36,36.41,211100.0,27.2562,27.2862,27.2487,27.2862,211100.0
2013-07-17 10:30:00,36.41,36.44,36.39,36.43,111500.0,27.2862,27.3087,27.2712,27.3012,111500.0
2013-07-17 10:35:00,36.44,36.49,36.41,36.45,187300.0,27.3087,27.3461,27.2862,27.3162,187300.0
2013-07-17 10:40:00,36.45,36.45,36.4,36.43,106400.0,27.3162,27.3162,27.2787,27.3012,106400.0
2013-07-17 10:45:00,36.42,36.46,36.36,36.45,146600.0,27.2937,27.3236,27.2487,27.3162,146600.0
2013-07-17 10:50:00,36.45,36.53,36.45,36.51,144900.0,27.3162,27.3761,27.3162,27.3611,144900.0
2013-07-17 10:55:00,36.5,36.54,36.5,36.51,79900.0,27.3536,27.3836,27.3536,27.3611,79900.0
2013-07-17 11:00:00,36.51,36.54,36.5,36.5,128100.0,27.3611,27.3836,27.3536,27.3536,128100.0
2013-07-17 11:05:00,36.5,36.52,36.5,36.5,70600.0,27.3536,27.3686,27.3536,27.3536,70600.0
2013-07-17 11:10:00,36.5,36.51,36.5,36.51,84000.0,27.3536,27.3611,27.3536,27.3611,84000.0
2013-07-17 11:15:00,36.51,36.53,36.5,36.51,119900.0,27.3611,27.3761,27.3536,27.3611,119900.0
2013-07-17 11:20:00,36.51,36.52,36.47,36.48,153700.0,27.3611,27.3686,27.3311,27.3386,153700.0
2013-07-17 11:25:00,36.47,36.48,36.4,36.45,124800.0,27.3311,27.3386,27.2787,27.3162,124800.0
2013-07-17 11:30:00,36.45,36.48,36.4,36.43,111800.0,27.3162,27.3386,27.2787,27.3012,111800.0
2013-07-17 11:35:00,36.43,36.44,36.39,36.43,100200.0,27.3012,27.3087,27.2712,27.3012,100200.0
2013-07-17 11:40:00,36.42,36.42,36.39,36.41,131700.0,27.2937,27.2937,27.2712,27.2862,131700.0
2013-07-17 11:45:00,36.4,36.41,36.38,36.4,81100.0,27.2787,27.2862,27.2637,27.2787,81100.0
2013-07-17 11:50:00,36.4,36.41,36.35,36.35,124900.0,27.2787,27.2862,27.2412,27.2412,124900.0
2013-07-17 11:55:00,36.35,36.36,36.28,36.3,111300.0,27.2412,27.2487,27.1888,27.2037,111300.0
2013-07-17 12:00:00,36.3,36.33,36.3,36.32,72500.0,27.2037,27.2262,27.2037,27.2187,72500.0
2013-07-17 12:05:00,36.32,36.34,36.31,36.33,66500.0,27.2187,27.2337,27.2112,27.2262,66500.0
2013-07-17 12:10:00,36.34,36.42,36.34,36.41,103000.0,27.2337,27.2937,27.2337,27.2862,103000.0
2013-07-17 12:15:00,36.41,36.46,36.4,36.42,74000.0,27.2862,27.3236,27.2787,27.2937,74000.0
2013-07-17 12:20:00,36.42,36.42,36.37,36.39,39800.0,27.2937,27.2937,27.2562,27.2712,39800.0
2013-07-17 12:25:00,36.38,36.39,36.32,36.33,34800.0,27.2637,27.2712,27.2187,27.2262,34800.0
2013-07-17 12:30:00,36.33,36.37,36.31,36.31,96000.0,27.2262,27.2562,27.2112,27.2112,96000.0
2013-07-17 12:35:00,36.32,36.33,36.3,36.3,22800.0,27.2187,27.2262,27.2037,27.2037,22800.0
2013-07-17 12:40:00,36.31,36.37,36.3,36.36,39400.0,27.2112,27.2562,27.2037,27.2487,39400.0
2013-07-17 12:45:00,36.36,36.36,36.32,36.33,41100.0,27.2487,27.2487,27.2187,27.2262,41100.0
2013-07-17 12:50:00,36.33,36.37,36.33,36.36,49600.0,27.2262,27.2562,27.2262,27.2487,49600.0
2013-07-17 12:55:00,36.35,36.37,36.35,36.37,48600.0,27.2412,27.2562,27.2412,27.2562,48600.0
2013-07-17 13:00:00,36.37,36.42,36.36,36.42,48700.0,27.2562,27.2937,27.2487,27.2937,48700.0
2013-07-17 13:05:00,36.41,36.46,36.41,36.46,135200.0,27.2862,27.3236,27.2862,27.3236,135200.0
2013-07-17 13:10:00,36.46,36.5,36.45,36.5,101100.0,27.3236,27.3536,27.3162,27.3536,101100.0
2013-07-17 13:15:00,36.5,36.54,36.49,36.53,213900.0,27.3536,27.3836,27.3461,27.3761,213900.0
2013-07-17 13:20:00,36.54,36.56,36.52,36.54,111900.0,27.3836,27.3986,27.3686,27.3836,111900.0
2013-07-17 13:25:00,36.55,36.55,36.42,36.43,96700.0,27.3911,27.3911,27.2937,27.3012,96700.0
2013-07-17 13:30:00,36.42,36.43,36.36,36.36,51800.0,27.2937,27.3012,27.2487,27.2487,51800.0
2013-07-17 13:35:00,36.37,36.39,36.35,36.39,48100.0,27.2562,27.2712,27.2412,27.2712,48100.0
2013-07-17 13:40:00,36.39,36.39,36.37,36.39,39400.0,27.2712,27.2712,27.2562,27.2712,39400.0
2013-07-17 13:45:00,36.39,36.39,36.36,36.37,56000.0,27.2712,27.2712,27.2487,27.2562,56000.0
2013-07-17 13:50:00,36.38,36.38,36.36,36.38,37600.0,27.2637,27.2637,27.2487,27.2637,37600.0
2013-07-17 13:55:00,36.38,36.39,36.37,36.39,29900.0,27.2637,27.2712,27.2562,27.2712,29900.0
2013-07-17 14:00:00,36.38,36.43,36.38,36.41,58600.0,27.2637,27.3012,27.2637,27.2862,58600.0
2013-07-17 14:05:00,36.4,36.41,36.4,36.4,29500.0,27.2787,27.2862,27.2787,27.2787,29500.0
2013-07-17 14:10:00,36.4,36.46,36.4,36.45,1236200.0,27.2787,27.3236,27.2787,27.3162,1236200.0
2013-07-17 14:15:00,36.46,36.5,36.41,36.45,172300.0,27.3236,27.3536,27.2862,27.3162,172300.0
2013-07-17 14:20:00,36.45,36.47,36.45,36.45,43400.0,27.3162,27.3311,27.3162,27.3162,43400.0
2013-07-17 14:25:00,36.45,36.48,36.45,36.45,70200.0,27.3162,27.3386,27.3162,27.3162,70200.0
2013-07-17 14:30:00,36.45,36.46,36.45,36.45,40500.0,27.3162,27.3236,27.3162,27.3162,40500.0
2013-07-17 14:35:00,36.45,36.47,36.41,36.41,122100.0,27.3162,27.3311,27.2862,27.2862,122100.0
2013-07-17 14:40:00,36.42,36.42,36.4,36.4,46200.0,27.2937,27.2937,27.2787,27.2787,46200.0
2013-07-17 14:45:00,36.4,36.41,36.4,36.4,62700.0,27.2787,27.2862,27.2787,27.2787,62700.0
2013-07-17 14:50:00,36.41,36.41,36.4,36.4,33500.0,27.2862,27.2862,27.2787,27.2787,33500.0
2013-07-17 14:55:00,36.4,36.41,36.35,36.36,116500.0,27.2787,27.2862,27.2412,27.2487,116500.0
2013-07-17 15:00:00,36.36,36.4,36.35,36.39,95200.0,27.2487,27.2787,27.2412,27.2712,95200.0
2013-07-17 15:05:00,36.39,36.39,36.35,36.36,31900.0,27.2712,27.2712,27.2412,27.2487,31900.0
2013-07-17 15:10:00,36.35,36.37,36.35,36.37,41600.0,27.2412,27.2562,27.2412,27.2562,41600.0
2013-07-17 15:15:00,36.37,36.37,36.35,36.35,81100.0,27.2562,27.2562,27.2412,27.2412,81100.0
2013-07-17 15:20:00,36.35,36.36,36.35,36.35,109900.0,27.2412,27.2487,27.2412,27.2412,109900.0
2013-07-17 15:25:00,36.36,36.36,36.31,36.31,140800.0,27.2487,27.2487,27.2112,27.2112,140800.0
2013-07-17 15:30:00,36.32,36.32,36.3,36.3,82400.0,27.2187,27.2187,27.2037,27.2037,82400.0
2013-07-17 15:35:00,36.3,36.31,36.3,36.3,61700.0,27.2037,27.2112,27.2037,27.2037,61700.0
2013-07-17 15:40:00,36.3,36.31,36.27,36.27,167800.0,27.2037,27.2112,27.1813,27.1813,167800.0
2013-07-17 15:45:00,36.27,36.32,36.27,36.31,318200.0,27.1813,27.2187,27.1813,27.2112,318200.0
2013-07-17 15:50:00,36.3,36.31,36.29,36.29,161100.0,27.2037,27.2112,27.1962,27.1962,161100.0
2013-07-17 15:55:00,36.29,36.36,36.28,36.35,583700.0,27.1962,27.2487,27.1888,27.2412,583700.0
2013-07-18 09:30:00,36.5,36.5,36.4,36.43,208300.0,27.3536,27.3536,27.2787,27.3012,208300.0
2013-07-18 09:35:00,36.43,36.47,36.33,36.42,108000.0,27.3012,27.3311,27.2262,27.2937,108000.0
2013-07-18 09:40:00,36.41,36.47,36.34,36.41,146500.0,27.2862,27.3311,27.2337,27.2862,146500.0
2013-07-18 09:45:00,36.41,36.5,36.41,36.48,267000.0,27.2862,27.3536,27.2862,27.3386,267000.0
2013-07-18 09:50:00,36.48,36.52,36.45,36.48,184900.0,27.3386,27.3686,27.3162,27.3386,184900.0
2013-07-18 09:55:00,36.48,36.55,36.48,36.49,159500.0,27.3386,27.3911,27.3386,27.3461,159500.0
2013-07-18 10:00:00,36.49,36.53,36.47,36.48,119900.0,27.3461,27.3761,27.3311,27.3386,119900.0
2013-07-18 10:05:00,36.48,36.56,36.47,36.56,113400.0,27.3386,27.3986,27.3311,27.3986,113400.0
2013-07-18 10:10:00,36.56,36.66,36.54,36.65,129700.0,27.3986,27.4735,27.3836,27.466,129700.0
2013-07-18 10:15:00,36.65,36.7,36.63,36.68,218800.0,27.466,27.5035,27.451,27.4885,218800.0
2013-07-18 10:20:00,36.69,36.74,36.69,36.7,123800.0,27.496,27.5335,27.496,27.5035,123800.0
2013-07-18 10:25:00,36.7,36.78,36.69,36.76,249400.0,27.5035,27.5635,27.496,27.5485,249400.0
2013-07-18 10:30:00,36.76,36.83,36.71,36.71,188300.0,27.5485,27.6009,27.511,27.511,188300.0
2013-07-18 10:35:00,36.71,36.74,36.65,36.67,100100.0,27.511,27.5335,27.466,27.481,100100.0
2013-07-18 10:40:00,36.67,36.74,36.66,36.73,66200.0,27.481,27.5335,27.4735,27.526,66200.0
2013-07-18 10:45:00,36.74,36.85,36.73,36.79,292800.0,27.5335,27.6159,27.526,27.571,292800.0
2013-07-18 10:50:00,36.78,36.78,36.75,36.77,133000.0,27.5635,27.5635,27.541,27.556,133000.0
2013-07-18 10:55:00,36.77,36.83,36.77,36.82,256300.0,27.556,27.6009,27.556,27.5934,256300.0
2013-07-18 11:00:00,36.82,36.88,36.8,36.87,163500.0,27.5934,27.6384,27.5785,27.6309,163500.0
2013-07-18 11:05:00,36.87,36.88,36.8,36.84,136100.0,27.6309,27.6384,27.5785,27.6084,136100.0
2013-07-18 11:10:00,36.84,36.86,36.8,36.84,120300.0,27.6084,27.6234,27.5785,27.6084,120300.0
2013-07-18 11:15:00,36.84,36.88,36.8,36.8,69800.0,27.6084,27.6384,27.5785,27.5785,69800.0
2013-07-18 11:20:00,36.8,36.85,36.8,36.84,71700.0,27.5785,27.6159,27.5785,27.6084,71700.0
2013-07-18 11:25:00,36.85,36.9,36.83,36.89,152700.0,27.6159,27.6534,27.6009,27.6459,152700.0
2013-07-18 11:30:00,36.89,36.91,36.86,36.86,99200.0,27.6459,27.6609,27.6234,27.6234,99200.0
2013-07-18 11:35:00,36.87,36.87,36.86,36.87,24300.0,27.6309,27.6309,27.6234,27.6309,24300.0
2013-07-18 11:40:00,36.86,36.87,36.82,36.84,77900.0,27.6234,27.6309,27.5934,27.6084,77900.0
2013-07-18 11:45:00,36.85,36.86,36.82,36.82,105800.0,27.6159,27.6234,27.5934,27.5934,105800.0
2013-07-18 11:50:00,36.82,36.86,36.8,36.86,144100.0,27.5934,27.6234,27.5785,27.6234,144100.0
2013-07-18 11:55:00,36.86,36.88,36.85,36.85,75400.0,27.6234,27.6384,27.6159,27.6159,75400.0
2013-07-18 12:00:00,36.86,36.89,36.82,36.82,84300.0,27.6234,27.6459,27.5934,27.5934,84300.0
2013-07-18 12:05:00,36.83,36.9,36.83,36.85,103600.0,27.6009,27.6534,27.6009,27.6159,103600.0
2013-07-18 12:10:00,36.86,36.86,36.83,36.84,79700.0,27.6234,27.6234,27.6009,27.6084,79700.0
2013-07-18 12:15:00,36.84,36.86,36.83,36.85,76600.0,27.6084,27.6234,27.6009,27.6159,76600.0
2013-07-18 12:20:00,36.86,36.87,36.84,36.84,97800.0,27.6234,27.6309,27.6084,27.6084,97800.0
2013-07-18 12:25:00,36.84,36.86,36.82,36.82,49300.0,27.6084,27.6234,27.5934,27.5934,49300.0
2013-07-18 12:30:00,36.81,36.83,36.79,36.79,64500.0,27.5859,27.6009,27.571,27.571,64500.0
2013-07-18 12:35:00,36.79,36.82,36.79,36.79,77200.0,27.571,27.5934,27.571,27.571,77200.0
2013-07-18 12:40:00,36.8,36.8,36.7,36.72,131800.0,27.5785,27.5785,27.5035,27.5185,131800.0
2013-07-18 12:45:00,36.7,36.81,36.7,36.8,254500.0,27.5035,27.5859,27.5035,27.5785,254500.0
2013-07-18 12:50:00,36.8,36.82,36.78,36.8,97200.0,27.5785,27.5934,27.5635,27.5785,97200.0
2013-07-18 12:55:00,36.8,36.81,36.78,36.8,71400.0,27.5785,27.5859,27.5635,27.5785,71400.0
2013-07-18 13:00:00,36.81,36.83,36.79,36.83,60200.0,27.5859,27.6009,27.571,27.6009,60200.0
2013-07-18 13:05:00,36.82,36.85,36.82,36.84,52900.0,27.5934,27.6159,27.5934,27.6084,52900.0
2013-07-18 13:10:00,36.84,36.86,36.84,36.86,55700.0,27.6084,27.6234,27.6084,27.6234,55700.0
2013-07-18 13:15:00,36.86,36.86,36.82,36.83,79600.0,27.6234,27.6234,27.5934,27.6009,79600.0
2013-07-18 13:20:00,36.82,36.83,36.79,36.81,80000.0,27.5934,27.6009,27.571,27.5859,80000.0
2013-07-18 13:25:00,36.8,36.84,36.8,36.82,70600.0,27.5785,27.6084,27.5785,27.5934,70600.0
2013-07-18 13:30:00,36.82,36.84,36.8,36.8,67500.0,27.5934,27.6084,27.5785,27.5785,67500.0
2013-07-18 13:35:00,36.8,36.83,36.79,36.83,61100.0,27.5785,27.6009,27.571,27.6009,61100.0
2013-07-18 13:40:00,36.83,36.83,36.79,36.8,61400.0,27.6009,27.6009,27.571,27.5785,61400.0
2013-07-18 13:45:00,36.8,36.8,36.79,36.79,60700.0,27.5785,27.5785,27.571,27.571,60700.0
2013-07-18 13:50:00,36.79,36.8,36.78,36.8,73700.0,27.571,27.5785,27.5635,27.5785,73700.0
2013-07-18 13:55:00,36.8,36.81,36.79,36.8,104300.0,27.5785,27.5859,27.571,27.5785,104300.0
2013-07-18 14:00:00,36.8,36.83,36.8,36.82,86300.0,27.5785,27.6009,27.5785,27.5934,86300.0
2013-07-18 14:05:00,36.82,36.85,36.81,36.84,95500.0,27.5934,27.6159,27.5859,27.6084,95500.0
2013-07-18 14:10:00,36.84,36.85,36.83,36.85,50500.0,27.6084,27.6159,27.6009,27.6159,50500.0
2013-07-18 14:15:00,36.85,36.88,36.85,36.87,75600.0,27.6159,27.6384,27.6159,27.6309,75600.0
2013-07-18 14:20:00,36.87,36.9,36.86,36.88,81100.0,27.6309,27.6534,27.6234,27.6384,81100.0
2013-07-18 14:25:00,36.88,36.9,36.87,36.89,59600.0,27.6384,27.6534,27.6309,27.6459,59600.0
2013-07-18 14:30:00,36.89,36.9,36.88,36.9,147000.0,27.6459,27.6534,27.6384,27.6534,147000.0
2013-07-18 14:35:00,36.9,36.95,36.89,36.95,96800.0,27.6534,27.6909,27.6459,27.6909,96800.0
2013-07-18 14:40:00,36.95,36.99,36.93,36.93,170600.0,27.6909,27.7208,27.6759,27.6759,170600.0
2013-07-18 14:45:00,36.93,36.97,36.92,36.93,73000.0,27.6759,27.7059,27.6684,27.6759,73000.0
2013-07-18 14:50:00,36.93,36.95,36.92,36.93,61100.0,27.6759,27.6909,27.6684,27.6759,61100.0
2013-07-18 14:55:00,36.92,36.92,36.87,36.87,112300.0,27.6684,27.6684,27.6309,27.6309,112300.0
2013-07-18 15:00:00,36.87,36.88,36.83,36.83,69600.0,27.6309,27.6384,27.6009,27.6009,69600.0
2013-07-18 15:05:00,36.83,36.83,36.79,36.82,123600.0,27.6009,27.6009,27.571,27.5934,123600.0
2013-07-18 15:10:00,36.82,36.82,36.76,36.78,84000.0,27.5934,27.5934,27.5485,27.5635,84000.0
2013-07-18 15:15:00,36.78,36.79,36.77,36.79,71700.0,27.5635,27.571,27.556,27.571,71700.0
2013-07-18 15:20:00,36.79,36.83,36.78,36.8,113700.0,27.571,27.6009,27.5635,27.5785,113700.0
2013-07-18 15:25:00,36.8,36.83,36.79,36.81,93100.0,27.5785,27.6009,27.571,27.5859,93100.0
2013-07-18 15:30:00,36.82,36.82,36.78,36.8,175500.0,27.5934,27.5934,27.5635,27.5785,175500.0
2013-07-18 15:35:00,36.8,36.82,36.78,36.8,188500.0,27.5785,27.5934,27.5635,27.5785,188500.0
2013-07-18 15:40:00,36.8,36.81,36.8,36.8,158600.0,27.5785,27.5859,27.5785,27.5785,158600.0
2013-07-18 15:45:00,36.8,36.85,36.79,36.82,292800.0,27.5785,27.6159,27.571,27.5934,292800.0
2013-07-18 15:50:00,36.82,36.83,36.78,36.79,247900.0,27.5934,27.6009,27.5635,27.571,247900.0
2013-07-18 15:55:00,36.79,36.82,36.79,36.81,412000.0,27.571,27.5934,27.571,27.5859,412000.0
2013-07-19 09:30:00,36.8,36.89,36.34,36.44,735500.0,27.5785,27.6459,27.2337,27.3087,735500.0
2013-07-19 09:35:00,36.45,36.54,36.2,36.25,277200.0,27.3162,27.3836,27.1288,27.1663,277200.0
2013-07-19 09:40:00,36.25,36.36,36.06,36.36,315500.0,27.1663,27.2487,27.0239,27.2487,315500.0
2013-07-19 09:45:00,36.35,36.44,36.35,36.37,222200.0,27.2412,27.3087,27.2412,27.2562,222200.0
2013-07-19 09:50:00,36.36,36.45,36.32,36.45,224600.0,27.2487,27.3162,27.2187,27.3162,224600.0
2013-07-19 09:55:00,36.45,36.64,36.45,36.53,250200.0,27.3162,27.4585,27.3162,27.3761,250200.0
2013-07-19 10:00:00,36.54,36.59,36.52,36.56,185200.0,27.3836,27.4211,27.3686,27.3986,185200.0
2013-07-19 10:05:00,36.56,36.59,36.52,36.54,182400.0,27.3986,27.4211,27.3686,27.3836,182400.0
2013-07-19 10:10:00,36.54,36.65,36.52,36.65,198800.0,27.3836,27.466,27.3686,27.466,198800.0
2013-07-19 10:15:00,36.64,36.69,36.64,36.68,183900.0,27.4585,27.496,27.4585,27.4885,183900.0
2013-07-19 10:20:00,36.68,36.74,36.65,36.68,208800.0,27.4885,27.5335,27.466,27.4885,208800.0
2013-07-19 10:25:00,36.68,36.71,36.63,36.71,129900.0,27.4885,27.511,27.451,27.511,129900.0
2013-07-19 10:30:00,36.7,36.7,36.61,36.69,127400.0,27.5035,27.5035,27.4361,27.496,127400.0
2013-07-19 10:35:00,36.69,36.7,36.63,36.68,100400.0,27.496,27.5035,27.451,27.4885,100400.0
2013-07-19 10:40:00,36.67,36.68,36.63,36.68,112800.0,27.481,27.4885,27.451,27.4885,112800.0
2013-07-19 10:45:00,36.68,36.7,36.66,36.68,120200.0,27.4885,27.5035,27.4735,27.4885,120200.0
2013-07-19 10:50:00,36.68,36.72,36.67,36.68,217100.0,27.4885,27.5185,27.481,27.4885,217100.0
2013-07-19 10:55:00,36.68,36.69,36.63,36.68,81600.0,27.4885,27.496,27.451,27.4885,81600.0
2013-07-19 11:00:00,36.68,36.69,36.65,36.66,290700.0,27.4885,27.496,27.466,27.4735,290700.0
2013-07-19 11:05:00,36.65,36.66,36.62,36.66,157600.0,27.466,27.4735,27.4436,27.4735,157600.0
2013-07-19 11:10:00,36.66,36.72,36.65,36.72,108100.0,27.4735,27.5185,27.466,27.5185,108100.0
2013-07-19 11:15:00,36.72,36.79,36.72,36.77,170400.0,27.5185,27.571,27.5185,27.556,170400.0
2013-07-19 11:20:00,36.77,36.8,36.75,36.77,134900.0,27.556,27.5785,27.541,27.556,134900.0
2013-07-19 11:25:00,36.77,36.8,36.76,36.78,147900.0,27.556,27.5785,27.5485,27.5635,147900.0
2013-07-19 11:30:00,36.79,36.8,36.78,36.79,112600.0,27.571,27.5785,27.5635,27.571,112600.0
2013-07-19 11:35:00,36.78,36.79,36.73,36.75,131600.0,27.5635,27.571,27.526,27.541,131600.0
2013-07-19 11:40:00,36.75,36.75,36.64,36.65,192600.0,27.541,27.541,27.4585,27.466,192600.0
2013-07-19 11:45:00,36.66,36.67,36.64,36.64,46700.0,27.4735,27.481,27.4585,27.4585,46700.0
2013-07-19 11:50:00,36.64,36.67,36.62,36.67,102400.0,27.4585,27.481,27.4436,27.481,102400.0
2013-07-19 11:55:00,36.66,36.67,36.58,36.59,85300.0,27.4735,27.481,27.4136,27.4211,85300.0
2013-07-19 12:00:00,36.59,36.65,36.59,36.64,98500.0,27.4211,27.466,27.4211,27.4585,98500.0
2013-07-19 12:05:00,36.64,36.71,36.63,36.69,213400.0,27.4585,27.511,27.451,27.496,213400.0
2013-07-19 12:10:00,36.69,36.7,36.64,36.64,76900.0,27.496,27.5035,27.4585,27.4585,76900.0
2013-07-19 12:15:00,36.65,36.71,36.65,36.7,105300.0,27.466,27.511,27.466,27.5035,105300.0
2013-07-19 12:20:00,36.7,36.71,36.69,36.69,129900.0,27.5035,27.511,27.496,27.496,129900.0
2013-07-19 12:25:00,36.69,36.7,36.67,36.67,43300.0,27.496,27.5035,27.481,27.481,43300.0
2013-07-19 12:30:00,36.66,36.66,36.63,36.64,21000.0,27.4735,27.4735,27.451,27.4585,21000.0
2013-07-19 12:35:00,36.63,36.67,36.63,36.67,52100.0,27.451,27.481,27.451,27.481,52100.0
2013-07-19 12:40:00,36.67,36.67,36.64,36.65,26100.0,27.481,27.481,27.4585,27.466,26100.0
2013-07-19 12:45:00,36.64,36.7,36.64,36.67,96800.0,27.4585,27.5035,27.4585,27.481,96800.0
2013-07-19 12:50:00,36.68,36.68,36.63,36.63,39300.0,27.4885,27.4885,27.451,27.451,39300.0
2013-07-19 12:55:00,36.63,36.64,36.61,36.62,86100.0,27.451,27.4585,27.4361,27.4436,86100.0
2013-07-19 13:00:00,36.63,36.66,36.61,36.65,49800.0,27.451,27.4735,27.4361,27.466,49800.0
2013-07-19 13:05:00,36.65,36.65,36.62,36.65,53900.0,27.466,27.466,27.4436,27.466,53900.0
2013-07-19 13:10:00,36.65,36.66,36.63,36.64,80300.0,27.466,27.4735,27.451,27.4585,80300.0
2013-07-19 13:15:00,36.64,36.65,36.64,36.64,17500.0,27.4585,27.466,27.4585,27.4585,17500.0
2013-07-19 13:20:00,36.65,36.66,36.63,36.65,74500.0,27.466,27.4735,27.451,27.466,74500.0
2013-07-19 13:25:00,36.65,36.65,36.63,36.64,77200.0,27.466,27.466,27.451,27.4585,77200.0
2013-07-19 13:30:00,36.64,36.64,36.59,36.6,69200.0,27.4585,27.4585,27.4211,27.4286,69200.0
2013-07-19 13:35:00,36.61,36.62,36.56,36.56,75900.0,27.4361,27.4436,27.3986,27.3986,75900.0
2013-07-19 13:40:00,36.57,36.61,36.56,36.59,60400.0,27.4061,27.4361,27.3986,27.4211,60400.0
2013-07-19 13:45:00,36.6,36.61,36.59,36.6,46700.0,27.4286,27.4361,27.4211,27.4286,46700.0
2013-07-19 13:50:00,36.61,36.61,36.59,36.59,29400.0,27.4361,27.4361,27.4211,27.4211,29400.0
2013-07-19 13:55:00,36.6,36.61,36.59,36.59,42300.0,27.4286,27.4361,27.4211,27.4211,42300.0
2013-07-19 14:00:00,36.59,36.6,36.58,36.59,68900.0,27.4211,27.4286,27.4136,27.4211,68900.0
2013-07-19 14:05:00,36.6,36.63,36.6,36.63,63600.0,27.4286,27.451,27.4286,27.451,63600.0
2013-07-19 14:10:00,36.63,36.67,36.63,36.64,85300.0,27.451,27.481,27.451,27.4585,85300.0
2013-07-19 14:15:00,36.64,36.66,36.63,36.65,40800.0,27.4585,27.4735,27.451,27.466,40800.0
2013-07-19 14:20:00,36.66,36.7,36.65,36.65,87300.0,27.4735,27.5035,27.466,27.466,87300.0
2013-07-19 14:25:00,36.65,36.7,36.65,36.68,83900.0,27.466,27.5035,27.466,27.4885,83900.0
2013-07-19 14:30:00,36.68,36.68,36.65,36.66,38000.0,27.4885,27.4885,27.466,27.4735,38000.0
2013-07-19 14:35:00,36.66,36.66,36.57,36.57,132600.0,27.4735,27.4735,27.4061,27.4061,132600.0
2013-07-19 14:40:00,36.57,36.58,36.54,36.56,192100.0,27.4061,27.4136,27.3836,27.3986,192100.0
2013-07-19 14:45:00,36.55,36.59,36.54,36.54,115500.0,27.3911,27.4211,27.3836,27.3836,115500.0
2013-07-19 14:50:00,36.54,36.57,36.52,36.56,157700.0,27.3836,27.4061,27.3686,27.3986,157700.0
2013-07-19 14:55:00,36.56,36.59,36.55,36.56,148300.0,27.3986,27.4211,27.3911,27.3986,148300.0
2013-07-19 15:00:00,36.56,36.57,36.52,36.53,92900.0,27.3986,27.4061,27.3686,27.3761,92900.0
2013-07-19 15:05:00,36.53,36.57,36.52,36.56,168200.0,27.3761,27.4061,27.3686,27.3986,168200.0
2013-07-19 15:10:00,36.56,36.57,36.54,36.55,67100.0,27.3986,27.4061,27.3836,27.3911,67100.0
2013-07-19 15:15:00,36.55,36.56,36.51,36.53,178000.0,27.3911,27.3986,27.3611,27.3761,178000.0
2013-07-19 15:20:00,36.53,36.56,36.51,36.55,153100.0,27.3761,27.3986,27.3611,27.3911,153100.0
2013-07-19 15:25:00,36.56,36.56,36.53,36.53,77200.0,27.3986,27.3986,27.3761,27.3761,77200.0
2013-07-19 15:30:00,36.54,36.59,36.53,36.59,119800.0,27.3836,27.4211,27.3761,27.4211,119800.0
2013-07-19 15:35:00,36.59,36.61,36.57,36.59,121800.0,27.4211,27.4361,27.4061,27.4211,121800.0
2013-07-19 15:40:00,36.59,36.64,36.59,36.63,519600.0,27.4211,27.4585,27.4211,27.451,519600.0
2013-07-19 15:45:00,36.63,36.66,36.62,36.62,305300.0,27.451,27.4735,27.4436,27.4436,305300.0
2013-07-19 15:50:00,36.63,36.64,36.59,36.62,277900.0,27.451,27.4585,27.4211,27.4436,277900.0
2013-07-19 15:55:00,36.62,36.65,36.6,36.63,427000.0,27.4436,27.466,27.4286,27.451,427000.0
2013-07-22 09:30:00,36.62,36.82,36.61,36.8,277400.0,27.4436,27.5934,27.4361,27.5785,277400.0
2013-07-22 09:35:00,36.8,36.95,36.78,36.9,204700.0,27.5785,27.6909,27.5635,27.6534,204700.0
2013-07-22 09:40:00,36.9,36.98,36.89,36.95,239100.0,27.6534,27.7133,27.6459,27.6909,239100.0
2013-07-22 09:45:00,36.95,36.96,36.85,36.93,207200.0,27.6909,27.6984,27.6159,27.6759,207200.0
2013-07-22 09:50:00,36.94,36.99,36.91,36.92,245900.0,27.6834,27.7208,27.6609,27.6684,245900.0
2013-07-22 09:55:00,36.91,36.92,36.77,36.78,243800.0,27.6609,27.6684,27.556,27.5635,243800.0
2013-07-22 10:00:00,36.79,36.83,36.74,36.79,148800.0,27.571,27.6009,27.5335,27.571,148800.0
2013-07-22 10:05:00,36.8,36.82,36.73,36.73,118100.0,27.5785,27.5934,27.526,27.526,118100.0
2013-07-22 10:10:00,36.73,36.77,36.68,36.72,134200.0,27.526,27.556,27.4885,27.5185,134200.0
2013-07-22 10:15:00,36.72,36.79,36.72,36.73,174500.0,27.5185,27.571,27.5185,27.526,174500.0
2013-07-22 10:20:00,36.74,36.77,36.7,36.77,146000.0,27.5335,27.556,27.5035,27.556,146000.0
2013-07-22 10:25:00,36.77,36.77,36.71,36.71,87100.0,27.556,27.556,27.511,27.511,87100.0
2013-07-22 10:30:00,36.72,36.75,36.61,36.63,124900.0,27.5185,27.541,27.4361,27.451,124900.0
2013-07-22 10:35:00,36.62,36.67,36.59,36.59,130900.0,27.4436,27.481,27.4211,27.4211,130900.0
2013-07-22 10:40:00,36.59,36.67,36.59,36.63,129800.0,27.4211,27.481,27.4211,27.451,129800.0
2013-07-22 10:45:00,36.63,36.66,36.6,36.66,116900.0,27.451,27.4735,27.4286,27.4735,116900.0
2013-07-22 10:50:00,36.67,36.7,36.66,36.7,154000.0,27.481,27.5035,27.4735,27.5035,154000.0
2013-07-22 10:55:00,36.7,36.81,36.69,36.8,148800.0,27.5035,27.5859,27.496,27.5785,148800.0
2013-07-22 11:00:00,36.8,36.91,36.79,36.88,257200.0,27.5785,27.6609,27.571,27.6384,257200.0
2013-07-22 11:05:00,36.88,36.92,36.85,36.9,173500.0,27.6384,27.6684,27.6159,27.6534,173500.0
2013-07-22 11:10:00,36.91,36.97,36.89,36.96,169400.0,27.6609,27.7059,27.6459,27.6984,169400.0
2013-07-22 11:15:00,36.96,36.98,36.87,36.87,82100.0,27.6984,27.7133,27.6309,27.6309,82100.0
2013-07-22 11:20:00,36.88,36.88,36.79,36.8,72000.0,27.6384,27.6384,27.571,27.5785,72000.0
2013-07-22 11:25:00,36.81,36.89,36.79,36.85,137200.0,27.5859,27.6459,27.571,27.6159,137200.0
2013-07-22 11:30:00,36.85,36.86,36.82,36.86,54300.0,27.6159,27.6234,27.5934,27.6234,54300.0
2013-07-22 11:35:00,36.86,36.86,36.82,36.83,31200.0,27.6234,27.6234,27.5934,27.6009,31200.0
2013-07-22 11:40:00,36.83,36.85,36.82,36.83,70200.0,27.6009,27.6159,27.5934,27.6009,70200.0
2013-07-22 11:45:00,36.82,36.82,36.75,36.76,95800.0,27.5934,27.5934,27.541,27.5485,95800.0
2013-07-22 11:50:00,36.77,36.77,36.69,36.69,85800.0,27.556,27.556,27.496,27.496,85800.0
2013-07-22 11:55:00,36.69,36.7,36.65,36.66,56700.0,27.496,27.5035,27.466,27.4735,56700.0
2013-07-22 12:00:00,36.65,36.73,36.64,36.72,101900.0,27.466,27.526,27.4585,27.5185,101900.0
2013-07-22 12:05:00,36.72,36.8,36.7,36.73,90400.0,27.5185,27.5785,27.5035,27.526,90400.0
2013-07-22 12:10:00,36.73,36.73,36.69,36.69,73600.0,27.526,27.526,27.496,27.496,73600.0
2013-07-22 12:15:00,36.69,36.69,36.48,36.5,421000.0,27.496,27.496,27.3386,27.3536,421000.0
2013-07-22 12:20:00,36.5,36.66,36.5,36.61,89500.0,27.3536,27.4735,27.3536,27.4361,89500.0
2013-07-22 12:25:00,36.61,36.65,36.58,36.65,115100.0,27.4361,27.466,27.4136,27.466,115100.0
2013-07-22 12:30:00,36.65,36.65,36.6,36.6,36000.0,27.466,27.466,27.4286,27.4286,36000.0
2013-07-22 12:35:00,36.6,36.65,36.6,36.65,90900.0,27.4286,27.466,27.4286,27.466,90900.0
2013-07-22 12:40:00,36.65,36.65,36.64,36.64,57400.0,27.466,27.466,27.4585,27.4585,57400.0
2013-07-22 12:45:00,36.65,36.71,36.64,36.7,69600.0,27.466,27.511,27.4585,27.5035,69600.0
2013-07-22 12:50:00,36.7,36.71,36.66,36.68,50000.0,27.5035,27.511,27.4735,27.4885,50000.0
2013-07-22 12:55:00,36.68,36.71,36.67,36.68,46900.0,27.4885,27.511,27.481,27.4885,46900.0
2013-07-22 13:00:00,36.67,36.69,36.66,36.69,32600.0,27.481,27.496,27.4735,27.496,32600.0
2013-07-22 13:05:00,36.69,36.7,36.67,36.68,35200.0,27.496,27.5035,27.481,27.4885,35200.0
2013-07-22 13:10:00,36.68,36.7,36.67,36.69,40200.0,27.4885,27.5035,27.481,27.496,40200.0
2013-07-22 13:15:00,36.7,36.71,36.69,36.71,59500.0,27.5035,27.511,27.496,27.511,59500.0
2013-07-22 13:20:00,36.71,36.72,36.66,36.66,73900.0,27.511,27.5185,27.4735,27.4735,73900.0
2013-07-22 13:25:00,36.67,36.68,36.63,36.64,89500.0,27.481,27.4885,27.451,27.4585,89500.0
2013-07-22 13:30:00,36.64,36.68,36.63,36.68,82200.0,27.4585,27.4885,27.451,27.4885,82200.0
2013-07-22 13:35:00,36.68,36.69,36.66,36.69,63900.0,27.4885,27.496,27.4735,27.496,63900.0
2013-07-22 13:40:00,36.69,36.71,36.66,36.68,86200.0,27.496,27.511,27.4735,27.4885,86200.0
2013-07-22 13:45:00,36.69,36.69,36.66,36.66,66700.0,27.496,27.496,27.4735,27.4735,66700.0
2013-07-22 13:50:00,36.67,36.69,36.66,36.68,93600.0,27.481,27.496,27.4735,27.4885,93600.0
2013-07-22 13:55:00,36.68,36.73,36.67,36.73,88600.0,27.4885,27.526,27.481,27.526,88600.0
2013-07-22 14:00:00,36.73,36.78,36.72,36.77,63700.0,27.526,27.5635,27.5185,27.556,63700.0
2013-07-22 14:05:00,36.78,36.79,36.76,36.78,116900.0,27.5635,27.571,27.5485,27.5635,116900.0
2013-07-22 14:10:00,36.79,36.82,36.76,36.77,134000.0,27.571,27.5934,27.5485,27.556,134000.0
2013-07-22 14:15:00,36.77,36.81,36.76,36.79,67400.0,27.556,27.5859,27.5485,27.571,67400.0
2013-07-22 14:20:00,36.78,36.79,36.77,36.78,63200.0,27.5635,27.571,27.556,27.5635,63200.0
2013-07-22 14:25:00,36.79,36.82,36.77,36.8,230300.0,27.571,27.5934,27.556,27.5785,230300.0
2013-07-22 14:30:00,36.81,36.82,36.76,36.76,870600.0,27.5859,27.5934,27.5485,27.5485,870600.0
2013-07-22 14:35:00,36.75,36.77,36.74,36.75,86000.0,27.541,27.556,27.5335,27.541,86000.0
2013-07-22 14:40:00,36.75,36.81,36.75,36.79,124500.0,27.541,27.5859,27.541,27.571,124500.0
2013-07-22 14:45:00,36.79,36.79,36.76,36.76,50500.0,27.571,27.571,27.5485,27.5485,50500.0
2013-07-22 14:50:00,36.77,36.79,36.76,36.77,49300.0,27.556,27.571,27.5485,27.556,49300.0
2013-07-22 14:55:00,36.76,36.79,36.76,36.77,80700.0,27.5485,27.571,27.5485,27.556,80700.0
2013-07-22 15:00:00,36.77,36.78,36.75,36.76,52500.0,27.556,27.5635,27.541,27.5485,52500.0
2013-07-22 15:05:00,36.76,36.77,36.75,36.77,49000.0,27.5485,27.556,27.541,27.556,49000.0
2013-07-22 15:10:00,36.76,36.79,36.76,36.78,72900.0,27.5485,27.571,27.5485,27.5635,72900.0
2013-07-22 15:15:00,36.79,36.79,36.77,36.78,73100.0,27.571,27.571,27.556,27.5635,73100.0
2013-07-22 15:20:00,36.79,36.79,36.77,36.78,61000.0,27.571,27.571,27.556,27.5635,61000.0
2013-07-22 15:25:00,36.77,36.78,36.77,36.77,97800.0,27.556,27.5635,27.556,27.556,97800.0
2013-07-22 15:30:00,36.77,36.78,36.76,36.76,187800.0,27.556,27.5635,27.5485,27.5485,187800.0
2013-07-22 15:35:00,36.76,36.76,36.73,36.73,217100.0,27.5485,27.5485,27.526,27.526,217100.0
2013-07-22 15:40:00,36.74,36.77,36.73,36.74,63600.0,27.5335,27.556,27.526,27.5335,63600.0
2013-07-22 15:45:00,36.75,36.76,36.73,36.73,123400.0,27.541,27.5485,27.526,27.526,123400.0
2013-07-22 15:50:00,36.73,36.74,36.7,36.7,224000.0,27.526,27.5335,27.5035,27.5035,224000.0
2013-07-22 15:55:00,36.71,36.76,36.7,36.75,263300.0,27.511,27.5485,27.5035,27.541,263300.0
2013-07-23 09:30:00,36.89,36.93,36.85,36.87,236900.0,27.6459,27.6759,27.6159,27.6309,236900.0
2013-07-23 09:35:00,36.86,36.95,36.84,36.95,133200.0,27.6234,27.6909,27.6084,27.6909,133200.0
2013-07-23 09:40:00,36.94,36.95,36.83,36.85,103700.0,27.6834,27.6909,27.6009,27.6159,103700.0
2013-07-23 09:45:00,36.86,36.92,36.84,36.91,104200.0,27.6234,27.6684,27.6084,27.6609,104200.0
2013-07-23 09:50:00,36.92,36.93,36.83,36.85,162600.0,27.6684,27.6759,27.6009,27.6159,162600.0
2013-07-23 09:55:00,36.84,36.9,36.81,36.86,86800.0,27.6084,27.6534,27.5859,27.6234,86800.0
2013-07-23 10:00:00,36.86,36.86,36.84,36.84,56500.0,27.6234,27.6234,27.6084,27.6084,56500.0
2013-07-23 10:05:00,36.84,36.85,36.8,36.8,141500.0,27.6084,27.6159,27.5785,27.5785,141500.0
2013-07-23 10:10:00,36.8,36.84,36.76,36.82,101600.0,27.5785,27.6084,27.5485,27.5934,101600.0
2013-07-23 10:15:00,36.82,36.86,36.81,36.84,85600.0,27.5934,27.6234,27.5859,27.6084,85600.0
2013-07-23 10:20:00,36.85,36.85,36.82,36.82,75400.0,27.6159,27.6159,27.5934,27.5934,75400.0
2013-07-23 10:25:00,36.82,36.85,36.82,36.82,146700.0,27.5934,27.6159,27.5934,27.5934,146700.0
2013-07-23 10:30:00,36.82,36.84,36.82,36.82,80700.0,27.5934,27.6084,27.5934,27.5934,80700.0
2013-07-23 10:35:00,36.82,36.83,36.73,36.75,163900.0,27.5934,27.6009,27.526,27.541,163900.0
2013-07-23 10:40:00,36.75,36.79,36.7,36.72,156000.0,27.541,27.571,27.5035,27.5185,156000.0
2013-07-23 10:45:00,36.71,36.71,36.68,36.7,70500.0,27.511,27.511,27.4885,27.5035,70500.0
2013-07-23 10:50:00,36.7,36.74,36.68,36.71,71600.0,27.5035,27.5335,27.4885,27.511,71600.0
2013-07-23 10:55:00,36.71,36.72,36.69,36.69,66700.0,27.511,27.5185,27.496,27.496,66700.0
2013-07-23 11:00:00,36.69,36.71,36.69,36.69,104200.0,27.496,27.511,27.496,27.496,104200.0
2013-07-23 11:05:00,36.7,36.7,36.69,36.7,53000.0,27.5035,27.5035,27.496,27.5035,53000.0
2013-07-23 11:10:00,36.69,36.7,36.58,36.58,273700.0,27.496,27.5035,27.4136,27.4136,273700.0
2013-07-23 11:15:00,36.58,36.62,36.52,36.57,172000.0,27.4136,27.4436,27.3686,27.4061,172000.0
2013-07-23 11:20:00,36.57,36.67,36.57,36.66,54100.0,27.4061,27.481,27.4061,27.4735,54100.0
2013-07-23 11:25:00,36.66,36.68,36.65,36.65,102100.0,27.4735,27.4885,27.466,27.466,102100.0
2013-07-23 11:30:00,36.65,36.67,36.59,36.62,206100.0,27.466,27.481,27.4211,27.4436,206100.0
2013-07-23 11:35:00,36.63,36.68,36.62,36.66,343800.0,27.451,27.4885,27.4436,27.4735,343800.0
2013-07-23 11:40:00,36.66,36.71,36.66,36.71,47900.0,27.4735,27.511,27.4735,27.511,47900.0
2013-07-23 11:45:00,36.71,36.71,36.64,36.67,95100.0,27.511,27.511,27.4585,27.481,95100.0
2013-07-23 11:50:00,36.67,36.69,36.66,36.68,55900.0,27.481,27.496,27.4735,27.4885,55900.0
2013-07-23 11:55:00,36.68,36.68,36.64,36.67,32800.0,27.4885,27.4885,27.4585,27.481,32800.0
2013-07-23 12:00:00,36.67,36.7,36.67,36.69,81100.0,27.481,27.5035,27.481,27.496,81100.0
2013-07-23 12:05:00,36.69,36.7,36.67,36.7,43300.0,27.496,27.5035,27.481,27.5035,43300.0
2013-07-23 12:10:00,36.7,36.7,36.65,36.65,41100.0,27.5035,27.5035,27.466,27.466,41100.0
2013-07-23 12:15:00,36.65,36.68,36.65,36.68,44300.0,27.466,27.4885,27.466,27.4885,44300.0
2013-07-23 12:20:00,36.68,36.73,36.66,36.72,151500.0,27.4885,27.526,27.4735,27.5185,151500.0
2013-07-23 12:25:00,36.72,36.73,36.7,36.73,36000.0,27.5185,27.526,27.5035,27.526,36000.0
2013-07-23 12:30:00,36.73,36.73,36.71,36.72,56200.0,27.526,27.526,27.511,27.5185,56200.0
2013-07-23 12:35:00,36.72,36.74,36.71,36.71,39300.0,27.5185,27.5335,27.511,27.511,39300.0
2013-07-23 12:40:00,36.72,36.75,36.7,36.7,61700.0,27.5185,27.541,27.5035,27.5035,61700.0
2013-07-23 12:45:00,36.71,36.72,36.69,36.69,57400.0,27.511,27.5185,27.496,27.496,57400.0
2013-07-23 12:50:00,36.7,36.7,36.69,36.7,42500.0,27.5035,27.5035,27.496,27.5035,42500.0
2013-07-23 12:55:00,36.69,36.71,36.69,36.69,57100.0,27.496,27.511,27.496,27.496,57100.0
2013-07-23 13:00:00,36.69,36.7,36.67,36.68,99400.0,27.496,27.5035,27.481,27.4885,99400.0
2013-07-23 13:05:00,36.69,36.71,36.67,36.69,56800.0,27.496,27.511,27.481,27.496,56800.0
2013-07-23 13:10:00,36.69,36.7,36.65,36.65,21700.0,27.496,27.5035,27.466,27.466,21700.0
2013-07-23 13:15:00,36.65,36.68,36.65,36.68,72700.0,27.466,27.4885,27.466,27.4885,72700.0
2013-07-23 13:20:00,36.68,36.68,36.65,36.65,48900.0,27.4885,27.4885,27.466,27.466,48900.0
2013-07-23 13:25:00,36.65,36.69,36.65,36.66,47300.0,27.466,27.496,27.466,27.4735,47300.0
2013-07-23 13:30:00,36.67,36.73,36.66,36.71,93600.0,27.481,27.526,27.4735,27.511,93600.0
2013-07-23 13:35:00,36.72,36.74,36.72,36.74,23400.0,27.5185,27.5335,27.5185,27.5335,23400.0
2013-07-23 13:40:00,36.74,36.75,36.73,36.75,32000.0,27.5335,27.541,27.526,27.541,32000.0
2013-07-23 13:45:00,36.75,36.81,36.74,36.77,171000.0,27.541,27.5859,27.5335,27.556,171000.0
2013-07-23 13:50:00,36.77,36.78,36.75,36.76,37500.0,27.556,27.5635,27.541,27.5485,37500.0
2013-07-23 13:55:00,36.76,36.76,36.72,36.73,57600.0,27.5485,27.5485,27.5185,27.526,57600.0
2013-07-23 14:00:00,36.73,36.76,36.72,36.76,25300.0,27.526,27.5485,27.5185,27.5485,25300.0
2013-07-23 14:05:00,36.76,36.76,36.73,36.73,40300.0,27.5485,27.5485,27.526,27.526,40300.0
2013-07-23 14:10:00,36.73,36.74,36.72,36.74,21900.0,27.526,27.5335,27.5185,27.5335,21900.0
2013-07-23 14:15:00,36.74,36.74,36.72,36.73,63800.0,27.5335,27.5335,27.5185,27.526,63800.0
2013-07-23 14:20:00,36.73,36.73,36.7,36.7,55400.0,27.526,27.526,27.5035,27.5035,55400.0
2013-07-23 14:25:00,36.71,36.74,36.7,36.74,103800.0,27.511,27.5335,27.5035,27.5335,103800.0
2013-07-23 14:30:00,36.73,36.78,36.71,36.76,162000.0,27.526,27.5635,27.511,27.5485,162000.0
2013-07-23 14:35:00,36.75,36.76,36.71,36.73,194400.0,27.541,27.5485,27.511,27.526,194400.0
2013-07-23 14:40:00,36.74,36.74,36.7,36.71,200200.0,27.5335,27.5335,27.5035,27.511,200200.0
2013-07-23 14:45:00,36.71,36.72,36.68,36.71,131200.0,27.511,27.5185,27.4885,27.511,131200.0
2013-07-23 14:50:00,36.71,36.71,36.7,36.7,90100.0,27.511,27.511,27.5035,27.5035,90100.0
2013-07-23 14:55:00,36.7,36.72,36.69,36.72,124200.0,27.5035,27.5185,27.496,27.5185,124200.0
2013-07-23 15:00:00,36.72,36.73,36.7,36.73,64800.0,27.5185,27.526,27.5035,27.526,64800.0
2013-07-23 15:05:00,36.74,36.74,36.71,36.72,40500.0,27.5335,27.5335,27.511,27.5185,40500.0
2013-07-23 15:10:00,36.72,36.73,36.69,36.7,95300.0,27.5185,27.526,27.496,27.5035,95300.0
2013-07-23 15:15:00,36.71,36.71,36.69,36.7,35700.0,27.511,27.511,27.496,27.5035,35700.0
2013-07-23 15:20:00,36.7,36.71,36.69,36.7,53700.0,27.5035,27.511,27.496,27.5035,53700.0
2013-07-23 15:25:00,36.71,36.72,36.7,36.71,150300.0,27.511,27.5185,27.5035,27.511,150300.0
2013-07-23 15:30:00,36.7,36.73,36.69,36.71,111400.0,27.5035,27.526,27.496,27.511,111400.0
2013-07-23 15:35:00,36.71,36.74,36.69,36.69,114700.0,27.511,27.5335,27.496,27.496,114700.0
2013-07-23 15:40:00,36.69,36.7,36.65,36.67,624900.0,27.496,27.5035,27.466,27.481,624900.0
2013-07-23 15:45:00,36.67,36.68,36.55,36.55,270700.0,27.481,27.4885,27.3911,27.3911,270700.0
2013-07-23 15:50:00,36.55,36.61,36.55,36.58,190600.0,27.3911,27.4361,27.3911,27.4136,190600.0
2013-07-23 15:55:00,36.58,36.63,36.55,36.61,325200.0,27.4136,27.451,27.3911,27.4361,325200.0
2013-07-24 09:30:00,37.1,37.23,36.87,37.17,876300.0,27.8033,27.9007,27.6309,27.8557,876300.0
2013-07-24 09:35:00,37.18,37.44,37.17,37.36,490600.0,27.8632,28.0581,27.8557,27.9981,490600.0
2013-07-24 09:40:00,37.37,37.39,37.2,37.23,321300.0,28.0056,28.0206,27.8782,27.9007,321300.0
2013-07-24 09:45:00,37.23,37.38,37.22,37.31,382200.0,27.9007,28.0131,27.8932,27.9607,382200.0
2013-07-24 09:50:00,37.31,37.43,37.23,37.26,408600.0,27.9607,28.0506,27.9007,27.9232,408600.0
2013-07-24 09:55:00,37.26,37.34,37.2,37.25,153700.0,27.9232,27.9831,27.8782,27.9157,153700.0
2013-07-24 10:00:00,37.25,37.34,37.17,37.22,217000.0,27.9157,27.9831,27.8557,27.8932,217000.0
2013-07-24 10:05:00,37.21,37.27,37.15,37.16,238500.0,27.8857,27.9307,27.8407,27.8482,238500.0
2013-07-24 10:10:00,37.15,37.29,37.09,37.29,306100.0,27.8407,27.9457,27.7958,27.9457,306100.0
2013-07-24 10:15:00,37.26,37.37,37.21,37.34,238900.0,27.9232,28.0056,27.8857,27.9831,238900.0
2013-07-24 10:20:00,37.34,37.4,37.26,37.35,384800.0,27.9831,28.0281,27.9232,27.9906,384800.0
2013-07-24 10:25:00,37.35,37.39,37.27,37.3,230600.0,27.9906,28.0206,27.9307,27.9532,230600.0
2013-07-24 10:30:00,37.3,37.32,37.24,37.25,272100.0,27.9532,27.9681,27.9082,27.9157,272100.0
2013-07-24 10:35:00,37.25,37.3,37.21,37.3,213500.0,27.9157,27.9532,27.8857,27.9532,213500.0
2013-07-24 10:40:00,37.3,37.31,37.25,37.25,107000.0,27.9532,27.9607,27.9157,27.9157,107000.0
2013-07-24 10:45:00,37.26,37.31,37.26,37.31,122500.0,27.9232,27.9607,27.9232,27.9607,122500.0
2013-07-24 10:50:00,37.31,37.35,37.3,37.31,111000.0,27.9607,27.9906,27.9532,27.9607,111000.0
2013-07-24 10:55:00,37.31,37.32,37.22,37.23,235400.0,27.9607,27.9681,27.8932,27.9007,235400.0
2013-07-24 11:00:00,37.23,37.31,37.23,37.31,142500.0,27.9007,27.9607,27.9007,27.9607,142500.0
2013-07-24 11:05:00,37.3,37.31,37.2,37.22,173800.0,27.9532,27.9607,27.8782,27.8932,173800.0
2013-07-24 11:10:00,37.22,37.29,37.2,37.28,157400.0,27.8932,27.9457,27.8782,27.9382,157400.0
2013-07-24 11:15:00,37.28,37.31,37.27,37.3,84800.0,27.9382,27.9607,27.9307,27.9532,84800.0
2013-07-24 11:20:00,37.3,37.36,37.27,37.34,252600.0,27.9532,27.9981,27.9307,27.9831,252600.0
2013-07-24 11:25:00,37.35,37.39,37.32,37.39,103300.0,27.9906,28.0206,27.9681,28.0206,103300.0
2013-07-24 11:30:00,37.38,37.45,37.38,37.43,132600.0,28.0131,28.0656,28.0131,28.0506,132600.0
2013-07-24 11:35:00,37.42,37.44,37.36,37.41,117100.0,28.0431,28.0581,27.9981,28.0356,117100.0
2013-07-24 11:40:00,37.41,37.42,37.39,37.42,110300.0,28.0356,28.0431,28.0206,28.0431,110300.0
2013-07-24 11:45:00,37.42,37.45,37.41,37.42,127900.0,28.0431,28.0656,28.0356,28.0431,127900.0
2013-07-24 11:50:00,37.41,37.44,37.41,37.41,82300.0,28.0356,28.0581,28.0356,28.0356,82300.0
2013-07-24 11:55:00,37.41,37.42,37.4,37.41,91500.0,28.0356,28.0431,28.0281,28.0356,91500.0
2013-07-24 12:00:00,37.4,37.41,37.33,37.35,129400.0,28.0281,28.0356,27.9756,27.9906,129400.0
2013-07-24 12:05:00,37.35,37.36,37.28,37.3,199900.0,27.9906,27.9981,27.9382,27.9532,199900.0
2013-07-24 12:10:00,37.3,37.33,37.29,37.29,197500.0,27.9532,27.9756,27.9457,27.9457,197500.0
2013-07-24 12:15:00,37.29,37.3,37.22,37.22,145000.0,27.9457,27.9532,27.8932,27.8932,145000.0
2013-07-24 12:20:00,37.22,37.27,37.21,37.23,95600.0,27.8932,27.9307,27.8857,27.9007,95600.0
2013-07-24 12:25:00,37.23,37.28,37.22,37.27,94900.0,27.9007,27.9382,27.8932,27.9307,94900.0
2013-07-24 12:30:00,37.27,37.28,37.25,37.28,50100.0,27.9307,27.9382,27.9157,27.9382,50100.0
2013-07-24 12:35:00,37.28,37.28,37.22,37.23,135900.0,27.9382,27.9382,27.8932,27.9007,135900.0
2013-07-24 12:40:00,37.23,37.26,37.23,37.26,86300.0,27.9007,27.9232,27.9007,27.9232,86300.0
2013-07-24 12:45:00,37.26,37.26,37.23,37.26,89700.0,27.9232,27.9232,27.9007,27.9232,89700.0
2013-07-24 12:50:00,37.26,37.26,37.23,37.23,69100.0,27.9232,27.9232,27.9007,27.9007,69100.0
2013-07-24 12:55:00,37.24,37.25,37.2,37.2,100500.0,27.9082,27.9157,27.8782,27.8782,100500.0
2013-07-24 13:00:00,37.21,37.24,37.2,37.23,89300.0,27.8857,27.9082,27.8782,27.9007,89300.0
2013-07-24 13:05:00,37.23,37.25,37.2,37.22,143300.0,27.9007,27.9157,27.8782,27.8932,143300.0
2013-07-24 13:10:00,37.22,37.22,37.19,37.19,94100.0,27.8932,27.8932,27.8707,27.8707,94100.0
2013-07-24 13:15:00,37.19,37.2,37.12,37.15,177500.0,27.8707,27.8782,27.8183,27.8407,177500.0
2013-07-24 13:20:00,37.15,37.18,37.1,37.17,78200.0,27.8407,27.8632,27.8033,27.8557,78200.0
2013-07-24 13:25:00,37.18,37.18,37.09,37.09,118900.0,27.8632,27.8632,27.7958,27.7958,118900.0
2013-07-24 13:30:00,37.09,37.1,36.99,36.99,154300.0,27.7958,27.8033,27.7208,27.7208,154300.0
2013-07-24 13:35:00,36.99,37.05,36.96,37.05,121600.0,27.7208,27.7658,27.6984,27.7658,121600.0
2013-07-24 13:40:00,37.05,37.08,36.97,36.97,116600.0,27.7658,27.7883,27.7059,27.7059,116600.0
2013-07-24 13:45:00,36.97,37.01,36.96,36.96,130400.0,27.7059,27.7358,27.6984,27.6984,130400.0
2013-07-24 13:50:00,36.97,37.0,36.95,36.96,194200.0,27.7059,27.7283,27.6909,27.6984,194200.0
2013-07-24 13:55:00,36.97,36.98,36.94,36.98,111800.0,27.7059,27.7133,27.6834,27.7133,111800.0
2013-07-24 14:00:00,36.98,36.99,36.97,36.98,66000.0,27.7133,27.7208,27.7059,27.7133,66000.0
2013-07-24 14:05:00,37.0,37.09,36.99,37.09,62700.0,27.7283,27.7958,27.7208,27.7958,62700.0
2013-07-24 14:10:00,37.09,37.13,37.05,37.05,113400.0,27.7958,27.8258,27.7658,27.7658,113400.0
2013-07-24 14:15:00,37.05,37.09,37.01,37.01,105600.0,27.7658,27.7958,27.7358,27.7358,105600.0
2013-07-24 14:20:00,37.01,37.07,37.01,37.07,55900.0,27.7358,27.7808,27.7358,27.7808,55900.0
2013-07-24 14:25:00,37.07,37.08,37.04,37.08,90400.0,27.7808,27.7883,27.7583,27.7883,90400.0
2013-07-24 14:30:00,37.08,37.12,37.07,37.11,125300.0,27.7883,27.8183,27.7808,27.8108,125300.0
2013-07-24 14:35:00,37.11,37.13,37.06,37.11,135500.0,27.8108,27.8258,27.7733,27.8108,135500.0
2013-07-24 14:40:00,37.12,37.14,37.1,37.13,102600.0,27.8183,27.8333,27.8033,27.8258,102600.0
2013-07-24 14:45:00,37.13,37.14,37.09,37.14,113400.0,27.8258,27.8333,27.7958,27.8333,113400.0
2013-07-24 14:50:00,37.14,37.21,37.13,37.18,200600.0,27.8333,27.8857,27.8258,27.8632,200600.0
2013-07-24 14:55:00,37.18,37.24,37.15,37.21,138600.0,27.8632,27.9082,27.8407,27.8857,138600.0
2013-07-24 15:00:00,37.2,37.22,37.18,37.19,121800.0,27.8782,27.8932,27.8632,27.8707,121800.0
2013-07-24 15:05:00,37.19,37.19,37.11,37.12,118100.0,27.8707,27.8707,27.8108,27.8183,118100.0
2013-07-24 15:10:00,37.12,37.19,37.08,37.15,141200.0,27.8183,27.8707,27.7883,27.8407,141200.0
2013-07-24 15:15:00,37.15,37.16,37.07,37.07,207300.0,27.8407,27.8482,27.7808,27.7808,207300.0
2013-07-24 15:20:00,37.08,37.17,37.07,37.13,135800.0,27.7883,27.8557,27.7808,27.8258,135800.0
2013-07-24 15:25:00,37.13,37.2,37.13,37.19,211800.0,27.8258,27.8782,27.8258,27.8707,211800.0
2013-07-24 15:30:00,37.19,37.19,37.07,37.08,139600.0,27.8707,27.8707,27.7808,27.7883,139600.0
2013-07-24 15:35:00,37.08,37.13,37.07,37.12,160500.0,27.7883,27.8258,27.7808,27.8183,160500.0
2013-07-24 15:40:00,37.13,37.19,37.12,37.15,236000.0,27.8258,27.8707,27.8183,27.8407,236000.0
2013-07-24 15:45:00,37.14,37.19,37.11,37.12,271200.0,27.8333,27.8707,27.8108,27.8183,271200.0
2013-07-24 15:50:00,37.12,37.19,37.11,37.14,298900.0,27.8183,27.8707,27.8108,27.8333,298900.0
2013-07-24 15:55:00,37.14,37.21,37.11,37.15,599100.0,27.8333,27.8857,27.8108,27.8407,599100.0
2013-07-25 09:30:00,37.47,37.71,37.26,37.6,1030400.0,28.0806,28.2604,27.9232,28.178,1030400.0
2013-07-25 09:35:00,37.6,37.6,37.09,37.19,549900.0,28.178,28.178,27.7958,27.8707,549900.0
2013-07-25 09:40:00,37.18,37.34,37.11,37.29,492400.0,27.8632,27.9831,27.8108,27.9457,492400.0
2013-07-25 09:45:00,37.3,37.45,37.25,37.26,369800.0,27.9532,28.0656,27.9157,27.9232,369800.0
2013-07-25 09:50:00,37.26,37.31,37.24,37.25,339000.0,27.9232,27.9607,27.9082,27.9157,339000.0
2013-07-25 09:55:00,37.25,37.36,37.23,37.27,249600.0,27.9157,27.9981,27.9007,27.9307,249600.0
2013-07-25 10:00:00,37.28,37.32,37.04,37.04,396300.0,27.9382,27.9681,27.7583,27.7583,396300.0
2013-07-25 10:05:00,37.05,37.07,36.9,36.94,514900.0,27.7658,27.7808,27.6534,27.6834,514900.0
2013-07-25 10:10:00,36.94,37.08,36.87,37.05,481700.0,27.6834,27.7883,27.6309,27.7658,481700.0
2013-07-25 10:15:00,37.05,37.05,36.93,36.97,253000.0,27.7658,27.7658,27.6759,27.7059,253000.0
2013-07-25 10:20:00,36.96,36.97,36.83,36.92,247800.0,27.6984,27.7059,27.6009,27.6684,247800.0
2013-07-25 10:25:00,36.93,36.93,36.8,36.82,257700.0,27.6759,27.6759,27.5785,27.5934,257700.0
2013-07-25 10:30:00,36.83,36.88,36.61,36.7,406500.0,27.6009,27.6384,27.4361,27.5035,406500.0
2013-07-25 10:35:00,36.7,36.76,36.6,36.69,291600.0,27.5035,27.5485,27.4286,27.496,291600.0
2013-07-25 10:40:00,36.68,36.88,36.65,36.88,383300.0,27.4885,27.6384,27.466,27.6384,383300.0
2013-07-25 10:45:00,36.88,36.99,36.82,36.9,499200.0,27.6384,27.7208,27.5934,27.6534,499200.0
2013-07-25 10:50:00,36.9,36.98,36.84,36.95,217200.0,27.6534,27.7133,27.6084,27.6909,217200.0
2013-07-25 10:55:00,36.96,37.03,36.9,36.95,178300.0,27.6984,27.7508,27.6534,27.6909,178300.0
2013-07-25 11:00:00,36.95,36.97,36.93,36.94,111200.0,27.6909,27.7059,27.6759,27.6834,111200.0
2013-07-25 11:05:00,36.93,36.94,36.79,36.83,128800.0,27.6759,27.6834,27.571,27.6009,128800.0
2013-07-25 11:10:00,36.81,36.93,36.81,36.93,103000.0,27.5859,27.6759,27.5859,27.6759,103000.0
2013-07-25 11:15:00,36.93,36.95,36.81,36.81,120500.0,27.6759,27.6909,27.5859,27.5859,120500.0
2013-07-25 11:20:00,36.8,36.8,36.65,36.68,162500.0,27.5785,27.5785,27.466,27.4885,162500.0
2013-07-25 11:25:00,36.69,36.69,36.59,36.63,178100.0,27.496,27.496,27.4211,27.451,178100.0
2013-07-25 11:30:00,36.63,36.76,36.56,36.66,217300.0,27.451,27.5485,27.3986,27.4735,217300.0
2013-07-25 11:35:00,36.65,36.66,36.51,36.53,124600.0,27.466,27.4735,27.3611,27.3761,124600.0
2013-07-25 11:40:00,36.53,36.61,36.53,36.55,58000.0,27.3761,27.4361,27.3761,27.3911,58000.0
2013-07-25 11:45:00,36.55,36.65,36.53,36.54,109400.0,27.3911,27.466,27.3761,27.3836,109400.0
2013-07-25 11:50:00,36.55,36.64,36.52,36.63,119400.0,27.3911,27.4585,27.3686,27.451,119400.0
2013-07-25 11:55:00,36.63,36.68,36.62,36.68,96400.0,27.451,27.4885,27.4436,27.4885,96400.0
2013-07-25 12:00:00,36.68,36.71,36.64,36.67,102800.0,27.4885,27.511,27.4585,27.481,102800.0
2013-07-25 12:05:00,36.66,36.69,36.64,36.69,64300.0,27.4735,27.496,27.4585,27.496,64300.0
2013-07-25 12:10:00,36.69,36.76,36.65,36.72,85800.0,27.496,27.5485,27.466,27.5185,85800.0
2013-07-25 12:15:00,36.71,36.78,36.69,36.75,76500.0,27.511,27.5635,27.496,27.541,76500.0
2013-07-25 12:20:00,36.76,36.93,36.74,36.89,202800.0,27.5485,27.6759,27.5335,27.6459,202800.0
2013-07-25 12:25:00,36.9,36.94,36.77,36.83,242200.0,27.6534,27.6834,27.556,27.6009,242200.0
2013-07-25 12:30:00,36.82,36.84,36.74,36.84,74400.0,27.5934,27.6084,27.5335,27.6084,74400.0
2013-07-25 12:35:00,36.84,36.93,36.84,36.93,47300.0,27.6084,27.6759,27.6084,27.6759,47300.0
2013-07-25 12:40:00,36.92,36.94,36.86,36.88,118600.0,27.6684,27.6834,27.6234,27.6384,118600.0
2013-07-25 12:45:00,36.88,36.92,36.84,36.85,88100.0,27.6384,27.6684,27.6084,27.6159,88100.0
2013-07-25 12:50:00,36.86,36.91,36.81,36.82,60700.0,27.6234,27.6609,27.5859,27.5934,60700.0
2013-07-25 12:55:00,36.81,36.94,36.81,36.93,77000.0,27.5859,27.6834,27.5859,27.6759,77000.0
2013-07-25 13:00:00,36.94,36.95,36.81,36.86,93300.0,27.6834,27.6909,27.5859,27.6234,93300.0
2013-07-25 13:05:00,36.86,36.92,36.86,36.88,64300.0,27.6234,27.6684,27.6234,27.6384,64300.0
2013-07-25 13:10:00,36.87,36.89,36.82,36.82,153400.0,27.6309,27.6459,27.5934,27.5934,153400.0
2013-07-25 13:15:00,36.82,36.83,36.77,36.77,40000.0,27.5934,27.6009,27.556,27.556,40000.0
2013-07-25 13:20:00,36.77,36.82,36.74,36.81,106600.0,27.556,27.5934,27.5335,27.5859,106600.0
2013-07-25 13:25:00,36.81,36.87,36.8,36.83,53300.0,27.5859,27.6309,27.5785,27.6009,53300.0
2013-07-25 13:30:00,36.83,36.91,36.83,36.9,137700.0,27.6009,27.6609,27.6009,27.6534,137700.0
2013-07-25 13:35:00,36.89,36.9,36.83,36.83,64000.0,27.6459,27.6534,27.6009,27.6009,64000.0
2013-07-25 13:40:00,36.82,36.84,36.76,36.77,41200.0,27.5934,27.6084,27.5485,27.556,41200.0
2013-07-25 13:45:00,36.76,36.85,36.75,36.85,52700.0,27.5485,27.6159,27.541,27.6159,52700.0
2013-07-25 13:50:00,36.85,36.88,36.8,36.81,47900.0,27.6159,27.6384,27.5785,27.5859,47900.0
2013-07-25 13:55:00,36.8,36.82,36.76,36.81,57900.0,27.5785,27.5934,27.5485,27.5859,57900.0
2013-07-25 14:00:00,36.81,36.86,36.77,36.85,63300.0,27.5859,27.6234,27.556,27.6159,63300.0
2013-07-25 14:05:00,36.85,36.89,36.82,36.89,52200.0,27.6159,27.6459,27.5934,27.6459,52200.0
2013-07-25 14:10:00,36.89,36.92,36.84,36.85,80700.0,27.6459,27.6684,27.6084,27.6159,80700.0
2013-07-25 14:15:00,36.85,36.86,36.77,36.79,93800.0,27.6159,27.6234,27.556,27.571,93800.0
2013-07-25 14:20:00,36.8,36.84,36.76,36.79,91700.0,27.5785,27.6084,27.5485,27.571,91700.0
2013-07-25 14:25:00,36.78,36.85,36.77,36.84,78600.0,27.5635,27.6159,27.556,27.6084,78600.0
2013-07-25 14:30:00,36.84,36.87,36.81,36.86,112500.0,27.6084,27.6309,27.5859,27.6234,112500.0
2013-07-25 14:35:00,36.87,36.87,36.8,36.8,69000.0,27.6309,27.6309,27.5785,27.5785,69000.0
2013-07-25 14:40:00,36.8,36.91,36.8,36.89,120300.0,27.5785,27.6609,27.5785,27.6459,120300.0
2013-07-25 14:45:00,36.89,36.92,36.89,36.89,103900.0,27.6459,27.6684,27.6459,27.6459,103900.0
2013-07-25 14:50:00,36.9,36.92,36.88,36.89,114000.0,27.6534,27.6684,27.6384,27.6459,114000.0
2013-07-25 14:55:00,36.89,36.89,36.87,36.88,90900.0,27.6459,27.6459,27.6309,27.6384,90900.0
2013-07-25 15:00:00,36.87,36.93,36.87,36.91,181800.0,27.6309,27.6759,27.6309,27.6609,181800.0
2013-07-25 15:05:00,36.92,37.05,36.92,37.04,463100.0,27.6684,27.7658,27.6684,27.7583,463100.0
2013-07-25 15:10:00,37.04,37.11,37.01,37.02,200400.0,27.7583,27.8108,27.7358,27.7433,200400.0
2013-07-25 15:15:00,37.01,37.07,36.98,37.0,271200.0,27.7358,27.7808,27.7133,27.7283,271200.0
2013-07-25 15:20:00,37.0,37.02,36.95,36.95,148500.0,27.7283,27.7433,27.6909,27.6909,148500.0
2013-07-25 15:25:00,36.96,37.02,36.95,36.97,177200.0,27.6984,27.7433,27.6909,27.7059,177200.0
2013-07-25 15:30:00,36.96,37.04,36.93,36.93,209200.0,27.6984,27.7583,27.6759,27.6759,209200.0
2013-07-25 15:35:00,36.93,37.05,36.93,37.03,328800.0,27.6759,27.7658,27.6759,27.7508,328800.0
2013-07-25 15:40:00,37.03,37.09,37.03,37.08,274400.0,27.7508,27.7958,27.7508,27.7883,274400.0
2013-07-25 15:45:00,37.07,37.08,37.0,37.05,378800.0,27.7808,27.7883,27.7283,27.7658,378800.0
2013-07-25 15:50:00,37.04,37.08,37.04,37.07,411600.0,27.7583,27.7883,27.7583,27.7808,411600.0
2013-07-25 15:55:00,37.07,37.08,36.98,37.08,1113100.0,27.7808,27.7883,27.7133,27.7883,1113100.0
2013-07-26 09:30:00,36.93,36.93,36.55,36.61,377200.0,27.6759,27.6759,27.3911,27.4361,377200.0
2013-07-26 09:35:00,36.6,36.95,36.6,36.95,377700.0,27.4286,27.6909,27.4286,27.6909,377700.0
2013-07-26 09:40:00,36.95,37.0,36.81,36.82,260600.0,27.6909,27.7283,27.5859,27.5934,260600.0
2013-07-26 09:45:00,36.82,36.99,36.78,36.79,325900.0,27.5934,27.7208,27.5635,27.571,325900.0
2013-07-26 09:50:00,36.79,36.79,36.68,36.72,190600.0,27.571,27.571,27.4885,27.5185,190600.0
2013-07-26 09:55:00,36.72,36.81,36.69,36.8,204600.0,27.5185,27.5859,27.496,27.5785,204600.0
2013-07-26 10:00:00,36.8,36.84,36.75,36.8,381900.0,27.5785,27.6084,27.541,27.5785,381900.0
2013-07-26 10:05:00,36.81,36.89,36.8,36.85,198200.0,27.5859,27.6459,27.5785,27.6159,198200.0
2013-07-26 10:10:00,36.85,36.91,36.8,36.9,229200.0,27.6159,27.6609,27.5785,27.6534,229200.0
2013-07-26 10:15:00,36.89,36.9,36.8,36.84,142000.0,27.6459,27.6534,27.5785,27.6084,142000.0
2013-07-26 10:20:00,36.84,36.88,36.79,36.82,159900.0,27.6084,27.6384,27.571,27.5934,159900.0
2013-07-26 10:25:00,36.83,36.83,36.77,36.8,174900.0,27.6009,27.6009,27.556,27.5785,174900.0
2013-07-26 10:30:00,36.8,36.82,36.77,36.82,249800.0,27.5785,27.5934,27.556,27.5934,249800.0
2013-07-26 10:35:00,36.82,36.82,36.77,36.81,214800.0,27.5934,27.5934,27.556,27.5859,214800.0
2013-07-26 10:40:00,36.82,36.9,36.81,36.83,164400.0,27.5934,27.6534,27.5859,27.6009,164400.0
2013-07-26 10:45:00,36.84,36.84,36.66,36.66,162100.0,27.6084,27.6084,27.4735,27.4735,162100.0
2013-07-26 10:50:00,36.66,36.69,36.5,36.52,328300.0,27.4735,27.496,27.3536,27.3686,328300.0
2013-07-26 10:55:00,36.52,36.66,36.46,36.62,353300.0,27.3686,27.4735,27.3236,27.4436,353300.0
2013-07-26 11:00:00,36.62,36.62,36.58,36.58,234100.0,27.4436,27.4436,27.4136,27.4136,234100.0
2013-07-26 11:05:00,36.58,36.64,36.51,36.51,149700.0,27.4136,27.4585,27.3611,27.3611,149700.0
2013-07-26 11:10:00,36.52,36.55,36.48,36.49,151700.0,27.3686,27.3911,27.3386,27.3461,151700.0
2013-07-26 11:15:00,36.5,36.57,36.48,36.57,398100.0,27.3536,27.4061,27.3386,27.4061,398100.0
2013-07-26 11:20:00,36.57,36.69,36.57,36.63,208100.0,27.4061,27.496,27.4061,27.451,208100.0
2013-07-26 11:25:00,36.62,36.62,36.55,36.55,143700.0,27.4436,27.4436,27.3911,27.3911,143700.0
2013-07-26 11:30:00,36.55,36.56,36.51,36.55,103400.0,27.3911,27.3986,27.3611,27.3911,103400.0
2013-07-26 11:35:00,36.54,36.64,36.53,36.63,109600.0,27.3836,27.4585,27.3761,27.451,109600.0
2013-07-26 11:40:00,36.63,36.67,36.62,36.66,77000.0,27.451,27.481,27.4436,27.4735,77000.0
2013-07-26 11:45:00,36.66,36.75,36.66,36.74,79600.0,27.4735,27.541,27.4735,27.5335,79600.0
2013-07-26 11:50:00,36.75,36.81,36.71,36.72,91000.0,27.541,27.5859,27.511,27.5185,91000.0
2013-07-26 11:55:00,36.72,36.77,36.69,36.73,79000.0,27.5185,27.556,27.496,27.526,79000.0
2013-07-26 12:00:00,36.73,36.78,36.73,36.75,51300.0,27.526,27.5635,27.526,27.541,51300.0
2013-07-26 12:05:00,36.75,36.76,36.69,36.72,132700.0,27.541,27.5485,27.496,27.5185,132700.0
2013-07-26 12:10:00,36.73,36.86,36.72,36.85,143600.0,27.526,27.6234,27.5185,27.6159,143600.0
2013-07-26 12:15:00,36.86,36.88,36.84,36.85,125400.0,27.6234,27.6384,27.6084,27.6159,125400.0
2013-07-26 12:20:00,36.86,36.87,36.84,36.85,61000.0,27.6234,27.6309,27.6084,27.6159,61000.0
2013-07-26 12:25:00,36.85,36.91,36.82,36.9,327000.0,27.6159,27.6609,27.5934,27.6534,327000.0
2013-07-26 12:30:00,36.91,36.95,36.89,36.9,240600.0,27.6609,27.6909,27.6459,27.6534,240600.0
2013-07-26 12:35:00,36.9,36.93,36.9,36.9,88300.0,27.6534,27.6759,27.6534,27.6534,88300.0
2013-07-26 12:40:00,36.9,36.91,36.82,36.82,76900.0,27.6534,27.6609,27.5934,27.5934,76900.0
2013-07-26 12:45:00,36.82,36.85,36.79,36.85,96300.0,27.5934,27.6159,27.571,27.6159,96300.0
2013-07-26 12:50:00,36.84,36.89,36.83,36.83,48100.0,27.6084,27.6459,27.6009,27.6009,48100.0
2013-07-26 12:55:00,36.83,36.84,36.8,36.81,41300.0,27.6009,27.6084,27.5785,27.5859,41300.0
2013-07-26 13:00:00,36.8,36.83,36.8,36.82,68300.0,27.5785,27.6009,27.5785,27.5934,68300.0
2013-07-26 13:05:00,36.82,36.84,36.8,36.81,47100.0,27.5934,27.6084,27.5785,27.5859,47100.0
2013-07-26 13:10:00,36.81,36.81,36.74,36.75,119000.0,27.5859,27.5859,27.5335,27.541,119000.0
2013-07-26 13:15:00,36.74,36.81,36.74,36.81,73800.0,27.5335,27.5859,27.5335,27.5859,73800.0
2013-07-26 13:20:00,36.8,36.83,36.77,36.79,93100.0,27.5785,27.6009,27.556,27.571,93100.0
2013-07-26 13:25:00,36.79,36.82,36.76,36.76,114900.0,27.571,27.5934,27.5485,27.5485,114900.0
2013-07-26 13:30:00,36.76,36.78,36.74,36.77,53500.0,27.5485,27.5635,27.5335,27.556,53500.0
2013-07-26 13:35:00,36.77,36.78,36.7,36.72,75600.0,27.556,27.5635,27.5035,27.5185,75600.0
2013-07-26 13:40:00,36.72,36.73,36.69,36.7,50500.0,27.5185,27.526,27.496,27.5035,50500.0
2013-07-26 13:45:00,36.7,36.7,36.66,36.66,59500.0,27.5035,27.5035,27.4735,27.4735,59500.0
2013-07-26 13:50:00,36.66,36.7,36.66,36.7,65400.0,27.4735,27.5035,27.4735,27.5035,65400.0
2013-07-26 13:55:00,36.69,36.7,36.66,36.66,63000.0,27.496,27.5035,27.4735,27.4735,63000.0
2013-07-26 14:00:00,36.66,36.68,36.66,36.67,26100.0,27.4735,27.4885,27.4735,27.481,26100.0
2013-07-26 14:05:00,36.67,36.67,36.64,36.64,63600.0,27.481,27.481,27.4585,27.4585,63600.0
2013-07-26 14:10:00,36.63,36.68,36.63,36.66,123200.0,27.451,27.4885,27.451,27.4735,123200.0
2013-07-26 14:15:00,36.65,36.66,36.62,36.64,50900.0,27.466,27.4735,27.4436,27.4585,50900.0
2013-07-26 14:20:00,36.64,36.66,36.61,36.62,56100.0,27.4585,27.4735,27.4361,27.4436,56100.0
2013-07-26 14:25:00,36.62,36.64,36.55,36.56,120800.0,27.4436,27.4585,27.3911,27.3986,120800.0
2013-07-26 14:30:00,36.56,36.59,36.55,36.57,62800.0,27.3986,27.4211,27.3911,27.4061,62800.0
2013-07-26 14:35:00,36.57,36.6,36.57,36.58,60200.0,27.4061,27.4286,27.4061,27.4136,60200.0
2013-07-26 14:40:00,36.59,36.59,36.51,36.53,153100.0,27.4211,27.4211,27.3611,27.3761,153100.0
2013-07-26 14:45:00,36.53,36.59,36.5,36.59,175900.0,27.3761,27.4211,27.3536,27.4211,175900.0
2013-07-26 14:50:00,36.59,36.71,36.59,36.66,133000.0,27.4211,27.511,27.4211,27.4735,133000.0
2013-07-26 14:55:00,36.66,36.71,36.65,36.68,124600.0,27.4735,27.511,27.466,27.4885,124600.0
2013-07-26 15:00:00,36.68,36.68,36.66,36.67,33200.0,27.4885,27.4885,27.4735,27.481,33200.0
2013-07-26 15:05:00,36.67,36.68,36.62,36.67,113900.0,27.481,27.4885,27.4436,27.481,113900.0
2013-07-26 15:10:00,36.68,36.7,36.67,36.67,74400.0,27.4885,27.5035,27.481,27.481,74400.0
2013-07-26 15:15:00,36.68,36.69,36.66,36.67,51400.0,27.4885,27.496,27.4735,27.481,51400.0
2013-07-26 15:20:00,36.66,36.7,36.63,36.65,173300.0,27.4735,27.5035,27.451,27.466,173300.0
2013-07-26 15:25:00,36.65,36.67,36.63,36.63,58200.0,27.466,27.481,27.451,27.451,58200.0
2013-07-26 15:30:00,36.64,36.67,36.62,36.65,91700.0,27.4585,27.481,27.4436,27.466,91700.0
2013-07-26 15:35:00,36.65,36.69,36.65,36.66,103900.0,27.466,27.496,27.466,27.4735,103900.0
2013-07-26 15:40:00,36.66,36.69,36.62,36.62,181900.0,27.4735,27.496,27.4436,27.4436,181900.0
2013-07-26 15:45:00,36.62,36.66,36.59,36.66,401600.0,27.4436,27.4735,27.4211,27.4735,401600.0
2013-07-26 15:50:00,36.67,36.68,36.62,36.66,353000.0,27.481,27.4885,27.4436,27.4735,353000.0
2013-07-26 15:55:00,36.65,36.72,36.63,36.67,651200.0,27.466,27.5185,27.451,27.481,651200.0
2013-07-29 09:30:00,36.62,36.67,36.47,36.51,137400.0,27.4436,27.481,27.3311,27.3611,137400.0
2013-07-29 09:35:00,36.51,36.57,36.49,36.52,67300.0,27.3611,27.4061,27.3461,27.3686,67300.0
2013-07-29 09:40:00,36.52,36.53,36.46,36.48,159300.0,27.3686,27.3761,27.3236,27.3386,159300.0
2013-07-29 09:45:00,36.49,36.65,36.47,36.53,238900.0,27.3461,27.466,27.3311,27.3761,238900.0
2013-07-29 09:50:00,36.53,36.55,36.42,36.47,119000.0,27.3761,27.3911,27.2937,27.3311,119000.0
2013-07-29 09:55:00,36.47,36.48,36.43,36.46,48400.0,27.3311,27.3386,27.3012,27.3236,48400.0
2013-07-29 10:00:00,36.46,36.48,36.26,36.29,273800.0,27.3236,27.3386,27.1738,27.1962,273800.0
2013-07-29 10:05:00,36.28,36.37,36.28,36.34,106700.0,27.1888,27.2562,27.1888,27.2337,106700.0
2013-07-29 10:10:00,36.34,36.34,36.24,36.25,173200.0,27.2337,27.2337,27.1588,27.1663,173200.0
2013-07-29 10:15:00,36.25,36.26,36.15,36.19,206100.0,27.1663,27.1738,27.0913,27.1213,206100.0
2013-07-29 10:20:00,36.19,36.34,36.18,36.34,199000.0,27.1213,27.2337,27.1138,27.2337,199000.0
2013-07-29 10:25:00,36.34,36.41,36.31,36.4,134800.0,27.2337,27.2862,27.2112,27.2787,134800.0
2013-07-29 10:30:00,36.4,36.44,36.31,36.32,136700.0,27.2787,27.3087,27.2112,27.2187,136700.0
2013-07-29 10:35:00,36.32,36.43,36.28,36.41,104400.0,27.2187,27.3012,27.1888,27.2862,104400.0
2013-07-29 10:40:00,36.42,36.42,36.33,36.39,126500.0,27.2937,27.2937,27.2262,27.2712,126500.0
2013-07-29 10:45:00,36.4,36.47,36.39,36.44,82800.0,27.2787,27.3311,27.2712,27.3087,82800.0
2013-07-29 10:50:00,36.44,36.48,36.44,36.44,52700.0,27.3087,27.3386,27.3087,27.3087,52700.0
2013-07-29 10:55:00,36.43,36.5,36.42,36.5,88300.0,27.3012,27.3536,27.2937,27.3536,88300.0
2013-07-29 11:00:00,36.5,36.5,36.46,36.48,75600.0,27.3536,27.3536,27.3236,27.3386,75600.0
2013-07-29 11:05:00,36.49,36.5,36.41,36.45,56400.0,27.3461,27.3536,27.2862,27.3162,56400.0
2013-07-29 11:10:00,36.46,36.47,36.39,36.39,89000.0,27.3236,27.3311,27.2712,27.2712,89000.0
2013-07-29 11:15:00,36.38,36.41,36.36,36.37,110800.0,27.2637,27.2862,27.2487,27.2562,110800.0
2013-07-29 11:20:00,36.38,36.4,36.33,36.4,112100.0,27.2637,27.2787,27.2262,27.2787,112100.0
2013-07-29 11:25:00,36.4,36.42,36.37,36.38,111800.0,27.2787,27.2937,27.2562,27.2637,111800.0
2013-07-29 11:30:00,36.39,36.44,36.38,36.44,86700.0,27.2712,27.3087,27.2637,27.3087,86700.0
2013-07-29 11:35:00,36.44,36.46,36.4,36.44,136000.0,27.3087,27.3236,27.2787,27.3087,136000.0
2013-07-29 11:40:00,36.43,36.48,36.41,36.48,56400.0,27.3012,27.3386,27.2862,27.3386,56400.0
2013-07-29 11:45:00,36.47,36.48,36.44,36.46,63800.0,27.3311,27.3386,27.3087,27.3236,63800.0
2013-07-29 11:50:00,36.47,36.49,36.46,36.47,41500.0,27.3311,27.3461,27.3236,27.3311,41500.0
2013-07-29 11:55:00,36.47,36.47,36.44,36.45,74000.0,27.3311,27.3311,27.3087,27.3162,74000.0
2013-07-29 12:00:00,36.45,36.5,36.43,36.43,120000.0,27.3162,27.3536,27.3012,27.3012,120000.0
2013-07-29 12:05:00,36.44,36.48,36.43,36.45,42800.0,27.3087,27.3386,27.3012,27.3162,42800.0
2013-07-29 12:10:00,36.44,36.47,36.43,36.47,55000.0,27.3087,27.3311,27.3012,27.3311,55000.0
2013-07-29 12:15:00,36.47,36.48,36.46,36.47,29100.0,27.3311,27.3386,27.3236,27.3311,29100.0
2013-07-29 12:20:00,36.47,36.5,36.45,36.48,96900.0,27.3311,27.3536,27.3162,27.3386,96900.0
2013-07-29 12:25:00,36.48,36.5,36.46,36.49,99200.0,27.3386,27.3536,27.3236,27.3461,99200.0
2013-07-29 12:30:00,36.49,36.51,36.46,36.5,121000.0,27.3461,27.3611,27.3236,27.3536,121000.0
2013-07-29 12:35:00,36.49,36.54,36.49,36.52,118400.0,27.3461,27.3836,27.3461,27.3686,118400.0
2013-07-29 12:40:00,36.52,36.53,36.49,36.49,81900.0,27.3686,27.3761,27.3461,27.3461,81900.0
2013-07-29 12:45:00,36.49,36.5,36.47,36.49,51700.0,27.3461,27.3536,27.3311,27.3461,51700.0
2013-07-29 12:50:00,36.5,36.5,36.47,36.48,40700.0,27.3536,27.3536,27.3311,27.3386,40700.0
2013-07-29 12:55:00,36.48,36.5,36.46,36.47,26800.0,27.3386,27.3536,27.3236,27.3311,26800.0
2013-07-29 13:00:00,36.48,36.48,36.42,36.42,50700.0,27.3386,27.3386,27.2937,27.2937,50700.0
2013-07-29 13:05:00,36.42,36.44,36.42,36.43,25500.0,27.2937,27.3087,27.2937,27.3012,25500.0
2013-07-29 13:10:00,36.42,36.44,36.42,36.43,54200.0,27.2937,27.3087,27.2937,27.3012,54200.0
2013-07-29 13:15:00,36.44,36.47,36.42,36.44,52900.0,27.3087,27.3311,27.2937,27.3087,52900.0
2013-07-29 13:20:00,36.44,36.46,36.39,36.39,103800.0,27.3087,27.3236,27.2712,27.2712,103800.0
2013-07-29 13:25:00,36.39,36.4,36.34,36.35,73200.0,27.2712,27.2787,27.2337,27.2412,73200.0
2013-07-29 13:30:00,36.34,36.38,36.32,36.38,44900.0,27.2337,27.2637,27.2187,27.2637,44900.0
2013-07-29 13:35:00,36.37,36.39,36.35,36.39,54100.0,27.2562,27.2712,27.2412,27.2712,54100.0
2013-07-29 13:40:00,36.39,36.42,36.39,36.4,26200.0,27.2712,27.2937,27.2712,27.2787,26200.0
2013-07-29 13:45:00,36.39,36.42,36.39,36.41,19500.0,27.2712,27.2937,27.2712,27.2862,19500.0
2013-07-29 13:50:00,36.41,36.43,36.4,36.41,32600.0,27.2862,27.3012,27.2787,27.2862,32600.0
2013-07-29 13:55:00,36.42,36.43,36.39,36.4,43300.0,27.2937,27.3012,27.2712,27.2787,43300.0
2013-07-29 14:00:00,36.4,36.45,36.39,36.45,37400.0,27.2787,27.3162,27.2712,27.3162,37400.0
2013-07-29 14:05:00,36.44,36.46,36.41,36.43,43800.0,27.3087,27.3236,27.2862,27.3012,43800.0
2013-07-29 14:10:00,36.43,36.46,36.42,36.45,46900.0,27.3012,27.3236,27.2937,27.3162,46900.0
2013-07-29 14:15:00,36.45,36.46,36.43,36.44,23000.0,27.3162,27.3236,27.3012,27.3087,23000.0
2013-07-29 14:20:00,36.44,36.49,36.43,36.48,116800.0,27.3087,27.3461,27.3012,27.3386,116800.0
2013-07-29 14:25:00,36.49,36.5,36.47,36.47,73200.0,27.3461,27.3536,27.3311,27.3311,73200.0
2013-07-29 14:30:00,36.47,36.5,36.46,36.48,29300.0,27.3311,27.3536,27.3236,27.3386,29300.0
2013-07-29 14:35:00,36.48,36.5,36.43,36.43,18600.0,27.3386,27.3536,27.3012,27.3012,18600.0
2013-07-29 14:40:00,36.43,36.49,36.43,36.48,55900.0,27.3012,27.3461,27.3012,27.3386,55900.0
2013-07-29 14:45:00,36.48,36.49,36.45,36.45,44900.0,27.3386,27.3461,27.3162,27.3162,44900.0
2013-07-29 14:50:00,36.45,36.46,36.43,36.44,36100.0,27.3162,27.3236,27.3012,27.3087,36100.0
2013-07-29 14:55:00,36.44,36.46,36.42,36.45,63000.0,27.3087,27.3236,27.2937,27.3162,63000.0
2013-07-29 15:00:00,36.45,36.47,36.44,36.44,36800.0,27.3162,27.3311,27.3087,27.3087,36800.0
2013-07-29 15:05:00,36.44,36.5,36.44,36.49,43400.0,27.3087,27.3536,27.3087,27.3461,43400.0
2013-07-29 15:10:00,36.48,36.5,36.48,36.48,32700.0,27.3386,27.3536,27.3386,27.3386,32700.0
2013-07-29 15:15:00,36.48,36.5,36.47,36.49,43900.0,27.3386,27.3536,27.3311,27.3461,43900.0
2013-07-29 15:20:00,36.49,36.5,36.48,36.49,98900.0,27.3461,27.3536,27.3386,27.3461,98900.0
2013-07-29 15:25:00,36.49,36.5,36.48,36.5,55400.0,27.3461,27.3536,27.3386,27.3536,55400.0
2013-07-29 15:30:00,36.5,36.5,36.48,36.5,91000.0,27.3536,27.3536,27.3386,27.3536,91000.0
2013-07-29 15:35:00,36.5,36.5,36.49,36.49,80100.0,27.3536,27.3536,27.3461,27.3461,80100.0
2013-07-29 15:40:00,36.49,36.5,36.49,36.5,146600.0,27.3461,27.3536,27.3461,27.3536,146600.0
2013-07-29 15:45:00,36.5,36.5,36.43,36.44,310600.0,27.3536,27.3536,27.3012,27.3087,310600.0
2013-07-29 15:50:00,36.44,36.44,36.39,36.39,261400.0,27.3087,27.3087,27.2712,27.2712,261400.0
2013-07-29 15:55:00,36.39,36.4,36.35,36.39,399900.0,27.2712,27.2787,27.2412,27.2712,399900.0
2013-07-30 09:30:00,36.53,36.71,36.53,36.59,334300.0,27.3761,27.511,27.3761,27.4211,334300.0
2013-07-30 09:35:00,36.59,36.62,36.4,36.48,124900.0,27.4211,27.4436,27.2787,27.3386,124900.0
2013-07-30 09:40:00,36.47,36.48,36.4,36.41,61100.0,27.3311,27.3386,27.2787,27.2862,61100.0
2013-07-30 09:45:00,36.4,36.43,36.32,36.34,298400.0,27.2787,27.3012,27.2187,27.2337,298400.0
2013-07-30 09:50:00,36.34,36.51,36.34,36.5,165400.0,27.2337,27.3611,27.2337,27.3536,165400.0
2013-07-30 09:55:00,36.5,36.51,36.41,36.41,175200.0,27.3536,27.3611,27.2862,27.2862,175200.0
2013-07-30 10:00:00,36.42,36.48,36.42,36.46,106600.0,27.2937,27.3386,27.2937,27.3236,106600.0
2013-07-30 10:05:00,36.46,36.5,36.43,36.47,64200.0,27.3236,27.3536,27.3012,27.3311,64200.0
2013-07-30 10:10:00,36.48,36.51,36.45,36.49,82200.0,27.3386,27.3611,27.3162,27.3461,82200.0
2013-07-30 10:15:00,36.49,36.51,36.47,36.48,109100.0,27.3461,27.3611,27.3311,27.3386,109100.0
2013-07-30 10:20:00,36.48,36.52,36.46,36.5,154900.0,27.3386,27.3686,27.3236,27.3536,154900.0
2013-07-30 10:25:00,36.5,36.54,36.48,36.52,215900.0,27.3536,27.3836,27.3386,27.3686,215900.0
2013-07-30 10:30:00,36.52,36.61,36.52,36.57,186300.0,27.3686,27.4361,27.3686,27.4061,186300.0
2013-07-30 10:35:00,36.57,36.63,36.52,36.55,160300.0,27.4061,27.451,27.3686,27.3911,160300.0
2013-07-30 10:40:00,36.55,36.55,36.49,36.5,244000.0,27.3911,27.3911,27.3461,27.3536,244000.0
2013-07-30 10:45:00,36.5,36.53,36.48,36.53,1108400.0,27.3536,27.3761,27.3386,27.3761,1108400.0
2013-07-30 10:50:00,36.53,36.56,36.46,36.47,157000.0,27.3761,27.3986,27.3236,27.3311,157000.0
2013-07-30 10:55:00,36.47,36.49,36.37,36.43,138400.0,27.3311,27.3461,27.2562,27.3012,138400.0
2013-07-30 11:00:00,36.43,36.45,36.36,36.36,141400.0,27.3012,27.3162,27.2487,27.2487,141400.0
2013-07-30 11:05:00,36.37,36.4,36.32,36.37,97600.0,27.2562,27.2787,27.2187,27.2562,97600.0
2013-07-30 11:10:00,36.36,36.4,36.35,36.38,72600.0,27.2487,27.2787,27.2412,27.2637,72600.0
2013-07-30 11:15:00,36.39,36.43,36.38,36.4,75000.0,27.2712,27.3012,27.2637,27.2787,75000.0
2013-07-30 11:20:00,36.4,36.5,36.39,36.5,93300.0,27.2787,27.3536,27.2712,27.3536,93300.0
2013-07-30 11:25:00,36.5,36.52,36.46,36.51,203600.0,27.3536,27.3686,27.3236,27.3611,203600.0
2013-07-30 11:30:00,36.5,36.56,36.5,36.52,126600.0,27.3536,27.3986,27.3536,27.3686,126600.0
2013-07-30 11:35:00,36.52,36.64,36.52,36.63,233200.0,27.3686,27.4585,27.3686,27.451,233200.0
2013-07-30 11:40:00,36.64,36.67,36.59,36.61,180600.0,27.4585,27.481,27.4211,27.4361,180600.0
2013-07-30 11:45:00,36.61,36.64,36.6,36.63,92000.0,27.4361,27.4585,27.4286,27.451,92000.0
2013-07-30 11:50:00,36.63,36.63,36.61,36.62,183000.0,27.451,27.451,27.4361,27.4436,183000.0
2013-07-30 11:55:00,36.62,36.68,36.62,36.66,106500.0,27.4436,27.4885,27.4436,27.4735,106500.0
2013-07-30 12:00:00,36.66,36.79,36.66,36.69,233200.0,27.4735,27.571,27.4735,27.496,233200.0
2013-07-30 12:05:00,36.68,36.7,36.65,36.65,84000.0,27.4885,27.5035,27.466,27.466,84000.0
2013-07-30 12:10:00,36.66,36.66,36.62,36.63,86300.0,27.4735,27.4735,27.4436,27.451,86300.0
2013-07-30 12:15:00,36.63,36.63,36.6,36.6,63200.0,27.451,27.451,27.4286,27.4286,63200.0
2013-07-30 12:20:00,36.6,36.61,36.59,36.61,133500.0,27.4286,27.4361,27.4211,27.4361,133500.0
2013-07-30 12:25:00,36.61,36.61,36.59,36.61,151100.0,27.4361,27.4361,27.4211,27.4361,151100.0
2013-07-30 12:30:00,36.61,36.62,36.6,36.62,87300.0,27.4361,27.4436,27.4286,27.4436,87300.0
2013-07-30 12:35:00,36.61,36.63,36.6,36.62,75000.0,27.4361,27.451,27.4286,27.4436,75000.0
2013-07-30 12:40:00,36.63,36.68,36.62,36.68,81000.0,27.451,27.4885,27.4436,27.4885,81000.0
2013-07-30 12:45:00,36.67,36.75,36.67,36.72,138600.0,27.481,27.541,27.481,27.5185,138600.0
2013-07-30 12:50:00,36.71,36.74,36.68,36.74,110200.0,27.511,27.5335,27.4885,27.5335,110200.0
2013-07-30 12:55:00,36.73,36.75,36.63,36.66,216200.0,27.526,27.541,27.451,27.4735,216200.0
2013-07-30 13:00:00,36.66,36.67,36.62,36.65,156600.0,27.4735,27.481,27.4436,27.466,156600.0
2013-07-30 13:05:00,36.64,36.67,36.62,36.66,101900.0,27.4585,27.481,27.4436,27.4735,101900.0
2013-07-30 13:10:00,36.66,36.71,36.65,36.71,179500.0,27.4735,27.511,27.466,27.511,179500.0
2013-07-30 13:15:00,36.7,36.73,36.64,36.64,197100.0,27.5035,27.526,27.4585,27.4585,197100.0
2013-07-30 13:20:00,36.64,36.67,36.63,36.64,110200.0,27.4585,27.481,27.451,27.4585,110200.0
2013-07-30 13:25:00,36.63,36.64,36.59,36.61,156300.0,27.451,27.4585,27.4211,27.4361,156300.0
2013-07-30 13:30:00,36.61,36.61,36.55,36.58,148400.0,27.4361,27.4361,27.3911,27.4136,148400.0
2013-07-30 13:35:00,36.59,36.61,36.58,36.6,34300.0,27.4211,27.4361,27.4136,27.4286,34300.0
2013-07-30 13:40:00,36.6,36.61,36.58,36.59,52200.0,27.4286,27.4361,27.4136,27.4211,52200.0
2013-07-30 13:45:00,36.58,36.6,36.55,36.58,70800.0,27.4136,27.4286,27.3911,27.4136,70800.0
2013-07-30 13:50:00,36.59,36.59,36.57,36.58,52300.0,27.4211,27.4211,27.4061,27.4136,52300.0
2013-07-30 13:55:00,36.58,36.58,36.57,36.58,39700.0,27.4136,27.4136,27.4061,27.4136,39700.0
2013-07-30 14:00:00,36.58,36.61,36.57,36.6,80500.0,27.4136,27.4361,27.4061,27.4286,80500.0
2013-07-30 14:05:00,36.6,36.62,36.59,36.59,93400.0,27.4286,27.4436,27.4211,27.4211,93400.0
2013-07-30 14:10:00,36.59,36.6,36.55,36.55,78800.0,27.4211,27.4286,27.3911,27.3911,78800.0
2013-07-30 14:15:00,36.55,36.56,36.53,36.54,62700.0,27.3911,27.3986,27.3761,27.3836,62700.0
2013-07-30 14:20:00,36.55,36.55,36.52,36.53,74100.0,27.3911,27.3911,27.3686,27.3761,74100.0
2013-07-30 14:25:00,36.53,36.56,36.52,36.56,97000.0,27.3761,27.3986,27.3686,27.3986,97000.0
2013-07-30 14:30:00,36.56,36.6,36.56,36.59,68100.0,27.3986,27.4286,27.3986,27.4211,68100.0
2013-07-30 14:35:00,36.6,36.62,36.6,36.6,103700.0,27.4286,27.4436,27.4286,27.4286,103700.0
2013-07-30 14:40:00,36.6,36.64,36.59,36.59,117900.0,27.4286,27.4585,27.4211,27.4211,117900.0
2013-07-30 14:45:00,36.6,36.61,36.59,36.61,47700.0,27.4286,27.4361,27.4211,27.4361,47700.0
2013-07-30 14:50:00,36.61,36.65,36.6,36.64,109100.0,27.4361,27.466,27.4286,27.4585,109100.0
2013-07-30 14:55:00,36.64,36.65,36.62,36.65,77900.0,27.4585,27.466,27.4436,27.466,77900.0
2013-07-30 15:00:00,36.64,36.65,36.61,36.64,84800.0,27.4585,27.466,27.4361,27.4585,84800.0
2013-07-30 15:05:00,36.64,36.67,36.63,36.65,206600.0,27.4585,27.481,27.451,27.466,206600.0
2013-07-30 15:10:00,36.64,36.65,36.63,36.64,57500.0,27.4585,27.466,27.451,27.4585,57500.0
2013-07-30 15:15:00,36.64,36.64,36.62,36.62,91900.0,27.4585,27.4585,27.4436,27.4436,91900.0
2013-07-30 15:20:00,36.62,36.63,36.6,36.61,119300.0,27.4436,27.451,27.4286,27.4361,119300.0
2013-07-30 15:25:00,36.6,36.6,36.58,36.59,106500.0,27.4286,27.4286,27.4136,27.4211,106500.0
2013-07-30 15:30:00,36.59,36.59,36.57,36.57,69500.0,27.4211,27.4211,27.4061,27.4061,69500.0
2013-07-30 15:35:00,36.58,36.59,36.57,36.58,139400.0,27.4136,27.4211,27.4061,27.4136,139400.0
2013-07-30 15:40:00,36.57,36.6,36.57,36.57,168200.0,27.4061,27.4286,27.4061,27.4061,168200.0
2013-07-30 15:45:00,36.58,36.58,36.54,36.55,149900.0,27.4136,27.4136,27.3836,27.3911,149900.0
2013-07-30 15:50:00,36.55,36.55,36.54,36.55,152900.0,27.3911,27.3911,27.3836,27.3911,152900.0
2013-07-30 15:55:00,36.54,36.55,36.5,36.5,586900.0,27.3836,27.3911,27.3536,27.3536,586900.0
2013-07-31 09:30:00,36.62,36.63,36.5,36.58,134600.0,27.4436,27.451,27.3536,27.4136,134600.0
2013-07-31 09:35:00,36.59,36.7,36.55,36.57,136700.0,27.4211,27.5035,27.3911,27.4061,136700.0
2013-07-31 09:40:00,36.56,36.6,36.48,36.55,120300.0,27.3986,27.4286,27.3386,27.3911,120300.0
2013-07-31 09:45:00,36.54,36.63,36.54,36.57,138300.0,27.3836,27.451,27.3836,27.4061,138300.0
2013-07-31 09:50:00,36.57,36.59,36.46,36.49,143200.0,27.4061,27.4211,27.3236,27.3461,143200.0
2013-07-31 09:55:00,36.49,36.51,36.46,36.48,60600.0,27.3461,27.3611,27.3236,27.3386,60600.0
2013-07-31 10:00:00,36.49,36.5,36.43,36.43,94600.0,27.3461,27.3536,27.3012,27.3012,94600.0
2013-07-31 10:05:00,36.44,36.51,36.44,36.5,174100.0,27.3087,27.3611,27.3087,27.3536,174100.0
2013-07-31 10:10:00,36.5,36.52,36.46,36.5,85200.0,27.3536,27.3686,27.3236,27.3536,85200.0
2013-07-31 10:15:00,36.49,36.57,36.49,36.52,66600.0,27.3461,27.4061,27.3461,27.3686,66600.0
2013-07-31 10:20:00,36.52,36.58,36.51,36.54,63000.0,27.3686,27.4136,27.3611,27.3836,63000.0
2013-07-31 10:25:00,36.55,36.72,36.55,36.63,160400.0,27.3911,27.5185,27.3911,27.451,160400.0
2013-07-31 10:30:00,36.62,36.65,36.56,36.57,78100.0,27.4436,27.466,27.3986,27.4061,78100.0
2013-07-31 10:35:00,36.56,36.6,36.55,36.55,66300.0,27.3986,27.4286,27.3911,27.3911,66300.0
2013-07-31 10:40:00,36.56,36.61,36.55,36.56,75200.0,27.3986,27.4361,27.3911,27.3986,75200.0
2013-07-31 10:45:00,36.57,36.58,36.55,36.57,59100.0,27.4061,27.4136,27.3911,27.4061,59100.0
2013-07-31 10:50:00,36.58,36.67,36.56,36.66,169700.0,27.4136,27.481,27.3986,27.4735,169700.0
2013-07-31 10:55:00,36.66,36.69,36.6,36.61,172700.0,27.4735,27.496,27.4286,27.4361,172700.0
2013-07-31 11:00:00,36.61,36.64,36.59,36.6,108600.0,27.4361,27.4585,27.4211,27.4286,108600.0
2013-07-31 11:05:00,36.6,36.65,36.57,36.57,88200.0,27.4286,27.466,27.4061,27.4061,88200.0
2013-07-31 11:10:00,36.57,36.59,36.56,36.59,64400.0,27.4061,27.4211,27.3986,27.4211,64400.0
2013-07-31 11:15:00,36.58,36.66,36.58,36.63,144400.0,27.4136,27.4735,27.4136,27.451,144400.0
2013-07-31 11:20:00,36.62,36.7,36.61,36.65,83000.0,27.4436,27.5035,27.4361,27.466,83000.0
2013-07-31 11:25:00,36.66,36.67,36.58,36.6,152500.0,27.4735,27.481,27.4136,27.4286,152500.0
2013-07-31 11:30:00,36.61,36.63,36.56,36.58,92800.0,27.4361,27.451,27.3986,27.4136,92800.0
2013-07-31 11:35:00,36.59,36.6,36.55,36.56,55000.0,27.4211,27.4286,27.3911,27.3986,55000.0
2013-07-31 11:40:00,36.56,36.6,36.55,36.6,40900.0,27.3986,27.4286,27.3911,27.4286,40900.0
2013-07-31 11:45:00,36.6,36.64,36.6,36.63,37300.0,27.4286,27.4585,27.4286,27.451,37300.0
2013-07-31 11:50:00,36.64,36.65,36.62,36.65,56600.0,27.4585,27.466,27.4436,27.466,56600.0
2013-07-31 11:55:00,36.65,36.69,36.64,36.65,50000.0,27.466,27.496,27.4585,27.466,50000.0
2013-07-31 12:00:00,36.66,36.67,36.61,36.62,58800.0,27.4735,27.481,27.4361,27.4436,58800.0
2013-07-31 12:05:00,36.62,36.64,36.61,36.64,28300.0,27.4436,27.4585,27.4361,27.4585,28300.0
2013-07-31 12:10:00,36.64,36.64,36.61,36.61,66300.0,27.4585,27.4585,27.4361,27.4361,66300.0
2013-07-31 12:15:00,36.61,36.64,36.59,36.62,77000.0,27.4361,27.4585,27.4211,27.4436,77000.0
2013-07-31 12:20:00,36.62,36.63,36.6,36.6,58800.0,27.4436,27.451,27.4286,27.4286,58800.0
2013-07-31 12:25:00,36.6,36.61,36.59,36.61,130100.0,27.4286,27.4361,27.4211,27.4361,130100.0
2013-07-31 12:30:00,36.61,36.63,36.59,36.61,73100.0,27.4361,27.451,27.4211,27.4361,73100.0
2013-07-31 12:35:00,36.61,36.62,36.59,36.6,49100.0,27.4361,27.4436,27.4211,27.4286,49100.0
2013-07-31 12:40:00,36.6,36.62,36.58,36.59,94800.0,27.4286,27.4436,27.4136,27.4211,94800.0
2013-07-31 12:45:00,36.58,36.61,36.57,36.58,58700.0,27.4136,27.4361,27.4061,27.4136,58700.0
2013-07-31 12:50:00,36.58,36.58,36.55,36.55,23500.0,27.4136,27.4136,27.3911,27.3911,23500.0
2013-07-31 12:55:00,36.55,36.55,36.52,36.52,25200.0,27.3911,27.3911,27.3686,27.3686,25200.0
2013-07-31 13:00:00,36.51,36.52,36.5,36.51,77100.0,27.3611,27.3686,27.3536,27.3611,77100.0
2013-07-31 13:05:00,36.51,36.53,36.51,36.53,121900.0,27.3611,27.3761,27.3611,27.3761,121900.0
2013-07-31 13:10:00,36.53,36.53,36.49,36.5,64400.0,27.3761,27.3761,27.3461,27.3536,64400.0
2013-07-31 13:15:00,36.51,36.51,36.45,36.51,79700.0,27.3611,27.3611,27.3162,27.3611,79700.0
2013-07-31 13:20:00,36.5,36.52,36.48,36.48,45900.0,27.3536,27.3686,27.3386,27.3386,45900.0
2013-07-31 13:25:00,36.49,36.49,36.47,36.48,44700.0,27.3461,27.3461,27.3311,27.3386,44700.0
2013-07-31 13:30:00,36.47,36.49,36.47,36.47,44500.0,27.3311,27.3461,27.3311,27.3311,44500.0
2013-07-31 13:35:00,36.47,36.49,36.46,36.49,86600.0,27.3311,27.3461,27.3236,27.3461,86600.0
2013-07-31 13:40:00,36.49,36.5,36.46,36.47,166000.0,27.3461,27.3536,27.3236,27.3311,166000.0
2013-07-31 13:45:00,36.47,36.47,36.45,36.45,32800.0,27.3311,27.3311,27.3162,27.3162,32800.0
2013-07-31 13:50:00,36.45,36.46,36.45,36.45,45300.0,27.3162,27.3236,27.3162,27.3162,45300.0
2013-07-31 13:55:00,36.45,36.45,36.42,36.44,63700.0,27.3162,27.3162,27.2937,27.3087,63700.0
2013-07-31 14:00:00,36.45,36.5,36.42,36.47,282400.0,27.3162,27.3536,27.2937,27.3311,282400.0
2013-07-31 14:05:00,36.46,36.5,36.43,36.45,100200.0,27.3236,27.3536,27.3012,27.3162,100200.0
2013-07-31 14:10:00,36.46,36.48,36.43,36.44,77300.0,27.3236,27.3386,27.3012,27.3087,77300.0
2013-07-31 14:15:00,36.44,36.45,36.25,36.36,282900.0,27.3087,27.3162,27.1663,27.2487,282900.0
2013-07-31 14:20:00,36.35,36.47,36.35,36.47,75300.0,27.2412,27.3311,27.2412,27.3311,75300.0
2013-07-31 14:25:00,36.46,36.5,36.44,36.46,152800.0,27.3236,27.3536,27.3087,27.3236,152800.0
2013-07-31 14:30:00,36.46,36.52,36.46,36.52,112600.0,27.3236,27.3686,27.3236,27.3686,112600.0
2013-07-31 14:35:00,36.52,36.56,36.49,36.52,185500.0,27.3686,27.3986,27.3461,27.3686,185500.0
2013-07-31 14:40:00,36.53,36.57,36.5,36.5,170900.0,27.3761,27.4061,27.3536,27.3536,170900.0
2013-07-31 14:45:00,36.51,36.52,36.46,36.5,137000.0,27.3611,27.3686,27.3236,27.3536,137000.0
2013-07-31 14:50:00,36.5,36.54,36.48,36.52,142500.0,27.3536,27.3836,27.3386,27.3686,142500.0
2013-07-31 14:55:00,36.53,36.55,36.52,36.52,138000.0,27.3761,27.3911,27.3686,27.3686,138000.0
2013-07-31 15:00:00,36.53,36.56,36.48,36.49,275900.0,27.3761,27.3986,27.3386,27.3461,275900.0
2013-07-31 15:05:00,36.49,36.51,36.4,36.42,403400.0,27.3461,27.3611,27.2787,27.2937,403400.0
2013-07-31 15:10:00,36.44,36.45,36.2,36.22,1107700.0,27.3087,27.3162,27.1288,27.1438,1107700.0
2013-07-31 15:15:00,36.22,36.3,35.92,35.93,1088000.0,27.1438,27.2037,26.919,26.9265,1088000.0
2013-07-31 15:20:00,35.94,36.05,35.73,35.74,946800.0,26.934,27.0164,26.7766,26.7841,946800.0
2013-07-31 15:25:00,35.75,35.77,35.67,35.75,1114500.0,26.7916,26.8066,26.7316,26.7916,1114500.0
2013-07-31 15:30:00,35.75,35.87,35.74,35.81,915500.0,26.7916,26.8815,26.7841,26.8365,915500.0
2013-07-31 15:35:00,35.81,35.92,35.8,35.9,386200.0,26.8365,26.919,26.829,26.904,386200.0
2013-07-31 15:40:00,35.9,35.9,35.75,35.79,502200.0,26.904,26.904,26.7916,26.8215,502200.0
2013-07-31 15:45:00,35.8,35.88,35.77,35.88,552100.0,26.829,26.889,26.8066,26.889,552100.0
2013-07-31 15:50:00,35.88,35.91,35.81,35.81,493900.0,26.889,26.9115,26.8365,26.8365,493900.0
2013-07-31 15:55:00,35.82,35.87,35.71,35.85,1494300.0,26.844,26.8815,26.7616,26.8665,1494300.0
2013-08-01 09:30:00,36.31,36.5,36.15,36.15,713000.0,27.2112,27.3536,27.0913,27.0913,713000.0
2013-08-01 09:35:00,36.16,36.27,36.01,36.13,312800.0,27.0988,27.1813,26.9864,27.0763,312800.0
2013-08-01 09:40:00,36.13,36.28,36.07,36.27,207400.0,27.0763,27.1888,27.0314,27.1813,207400.0
2013-08-01 09:45:00,36.27,36.34,36.14,36.2,241800.0,27.1813,27.2337,27.0838,27.1288,241800.0
2013-08-01 09:50:00,36.2,36.22,36.09,36.16,260900.0,27.1288,27.1438,27.0464,27.0988,260900.0
2013-08-01 09:55:00,36.16,36.23,36.13,36.19,231800.0,27.0988,27.1513,27.0763,27.1213,231800.0
2013-08-01 10:00:00,36.19,36.51,36.06,36.43,902300.0,27.1213,27.3611,27.0239,27.3012,902300.0
2013-08-01 10:05:00,36.43,36.51,36.34,36.46,367100.0,27.3012,27.3611,27.2337,27.3236,367100.0
2013-08-01 10:10:00,36.46,36.59,36.38,36.52,666400.0,27.3236,27.4211,27.2637,27.3686,666400.0
2013-08-01 10:15:00,36.52,36.63,36.46,36.63,294900.0,27.3686,27.451,27.3236,27.451,294900.0
2013-08-01 10:20:00,36.63,36.63,36.48,36.48,281000.0,27.451,27.451,27.3386,27.3386,281000.0
2013-08-01 10:25:00,36.48,36.68,36.48,36.65,378600.0,27.3386,27.4885,27.3386,27.466,378600.0
2013-08-01 10:30:00,36.65,36.86,36.64,36.83,558200.0,27.466,27.6234,27.4585,27.6009,558200.0
2013-08-01 10:35:00,36.83,36.84,36.68,36.68,290000.0,27.6009,27.6084,27.4885,27.4885,290000.0
2013-08-01 10:40:00,36.69,36.71,36.58,36.6,118500.0,27.496,27.511,27.4136,27.4286,118500.0
2013-08-01 10:45:00,36.61,36.63,36.59,36.63,69900.0,27.4361,27.451,27.4211,27.451,69900.0
2013-08-01 10:50:00,36.63,36.63,36.57,36.58,139500.0,27.451,27.451,27.4061,27.4136,139500.0
2013-08-01 10:55:00,36.57,36.62,36.55,36.56,184000.0,27.4061,27.4436,27.3911,27.3986,184000.0
2013-08-01 11:00:00,36.56,36.57,36.5,36.54,157700.0,27.3986,27.4061,27.3536,27.3836,157700.0
2013-08-01 11:05:00,36.55,36.57,36.53,36.55,88800.0,27.3911,27.4061,27.3761,27.3911,88800.0
2013-08-01 11:10:00,36.55,36.56,36.48,36.53,118100.0,27.3911,27.3986,27.3386,27.3761,118100.0
2013-08-01 11:15:00,36.53,36.56,36.52,36.56,93200.0,27.3761,27.3986,27.3686,27.3986,93200.0
2013-08-01 11:20:00,36.55,36.56,36.5,36.51,102100.0,27.3911,27.3986,27.3536,27.3611,102100.0
2013-08-01 11:25:00,36.51,36.52,36.51,36.51,60000.0,27.3611,27.3686,27.3611,27.3611,60000.0
2013-08-01 11:30:00,36.52,36.53,36.49,36.51,217200.0,27.3686,27.3761,27.3461,27.3611,217200.0
2013-08-01 11:35:00,36.51,36.51,36.49,36.5,120400.0,27.3611,27.3611,27.3461,27.3536,120400.0
2013-08-01 11:40:00,36.5,36.51,36.47,36.47,37900.0,27.3536,27.3611,27.3311,27.3311,37900.0
2013-08-01 11:45:00,36.47,36.49,36.46,36.49,52700.0,27.3311,27.3461,27.3236,27.3461,52700.0
2013-08-01 11:50:00,36.48,36.49,36.43,36.45,89400.0,27.3386,27.3461,27.3012,27.3162,89400.0
2013-08-01 11:55:00,36.45,36.46,36.44,36.45,71000.0,27.3162,27.3236,27.3087,27.3162,71000.0
2013-08-01 12:00:00,36.45,36.5,36.45,36.49,41100.0,27.3162,27.3536,27.3162,27.3461,41100.0
2013-08-01 12:05:00,36.48,36.52,36.47,36.5,71100.0,27.3386,27.3686,27.3311,27.3536,71100.0
2013-08-01 12:10:00,36.5,36.54,36.48,36.5,76900.0,27.3536,27.3836,27.3386,27.3536,76900.0
2013-08-01 12:15:00,36.49,36.5,36.47,36.5,67200.0,27.3461,27.3536,27.3311,27.3536,67200.0
2013-08-01 12:20:00,36.5,36.52,36.49,36.51,63700.0,27.3536,27.3686,27.3461,27.3611,63700.0
2013-08-01 12:25:00,36.51,36.52,36.51,36.52,31000.0,27.3611,27.3686,27.3611,27.3686,31000.0
2013-08-01 12:30:00,36.51,36.53,36.5,36.5,53400.0,27.3611,27.3761,27.3536,27.3536,53400.0
2013-08-01 12:35:00,36.5,36.51,36.48,36.49,64600.0,27.3536,27.3611,27.3386,27.3461,64600.0
2013-08-01 12:40:00,36.49,36.5,36.47,36.49,146300.0,27.3461,27.3536,27.3311,27.3461,146300.0
2013-08-01 12:45:00,36.49,36.49,36.44,36.45,134300.0,27.3461,27.3461,27.3087,27.3162,134300.0
2013-08-01 12:50:00,36.45,36.46,36.44,36.45,82300.0,27.3162,27.3236,27.3087,27.3162,82300.0
2013-08-01 12:55:00,36.45,36.45,36.43,36.44,105000.0,27.3162,27.3162,27.3012,27.3087,105000.0
2013-08-01 13:00:00,36.44,36.49,36.43,36.46,126300.0,27.3087,27.3461,27.3012,27.3236,126300.0
2013-08-01 13:05:00,36.46,36.48,36.46,36.47,28100.0,27.3236,27.3386,27.3236,27.3311,28100.0
2013-08-01 13:10:00,36.46,36.5,36.46,36.48,73400.0,27.3236,27.3536,27.3236,27.3386,73400.0
2013-08-01 13:15:00,36.49,36.51,36.48,36.49,68900.0,27.3461,27.3611,27.3386,27.3461,68900.0
2013-08-01 13:20:00,36.49,36.51,36.49,36.5,52700.0,27.3461,27.3611,27.3461,27.3536,52700.0
2013-08-01 13:25:00,36.5,36.52,36.48,36.49,115100.0,27.3536,27.3686,27.3386,27.3461,115100.0
2013-08-01 13:30:00,36.48,36.49,36.48,36.49,15200.0,27.3386,27.3461,27.3386,27.3461,15200.0
2013-08-01 13:35:00,36.48,36.5,36.48,36.5,52800.0,27.3386,27.3536,27.3386,27.3536,52800.0
2013-08-01 13:40:00,36.5,36.51,36.48,36.5,74500.0,27.3536,27.3611,27.3386,27.3536,74500.0
2013-08-01 13:45:00,36.5,36.51,36.49,36.51,86100.0,27.3536,27.3611,27.3461,27.3611,86100.0
2013-08-01 13:50:00,36.51,36.55,36.5,36.54,89300.0,27.3611,27.3911,27.3536,27.3836,89300.0
2013-08-01 13:55:00,36.53,36.56,36.53,36.56,66000.0,27.3761,27.3986,27.3761,27.3986,66000.0
2013-08-01 14:00:00,36.56,36.56,36.53,36.54,141800.0,27.3986,27.3986,27.3761,27.3836,141800.0
2013-08-01 14:05:00,36.53,36.54,36.51,36.51,90600.0,27.3761,27.3836,27.3611,27.3611,90600.0
2013-08-01 14:10:00,36.51,36.54,36.51,36.52,154200.0,27.3611,27.3836,27.3611,27.3686,154200.0
2013-08-01 14:15:00,36.51,36.53,36.47,36.5,129400.0,27.3611,27.3761,27.3311,27.3536,129400.0
2013-08-01 14:20:00,36.49,36.51,36.48,36.5,161500.0,27.3461,27.3611,27.3386,27.3536,161500.0
2013-08-01 14:25:00,36.5,36.51,36.49,36.51,467300.0,27.3536,27.3611,27.3461,27.3611,467300.0
2013-08-01 14:30:00,36.51,36.51,36.49,36.5,103200.0,27.3611,27.3611,27.3461,27.3536,103200.0
2013-08-01 14:35:00,36.5,36.5,36.47,36.5,64100.0,27.3536,27.3536,27.3311,27.3536,64100.0
2013-08-01 14:40:00,36.49,36.5,36.47,36.48,64300.0,27.3461,27.3536,27.3311,27.3386,64300.0
2013-08-01 14:45:00,36.48,36.5,36.48,36.5,66300.0,27.3386,27.3536,27.3386,27.3536,66300.0
2013-08-01 14:50:00,36.5,36.51,36.49,36.5,47600.0,27.3536,27.3611,27.3461,27.3536,47600.0
2013-08-01 14:55:00,36.5,36.5,36.47,36.48,105300.0,27.3536,27.3536,27.3311,27.3386,105300.0
2013-08-01 15:00:00,36.48,36.49,36.47,36.48,114700.0,27.3386,27.3461,27.3311,27.3386,114700.0
2013-08-01 15:05:00,36.47,36.49,36.47,36.48,59400.0,27.3311,27.3461,27.3311,27.3386,59400.0
2013-08-01 15:10:00,36.48,36.48,36.45,36.47,107900.0,27.3386,27.3386,27.3162,27.3311,107900.0
2013-08-01 15:15:00,36.47,36.48,36.46,36.47,87300.0,27.3311,27.3386,27.3236,27.3311,87300.0
2013-08-01 15:20:00,36.47,36.48,36.46,36.47,54200.0,27.3311,27.3386,27.3236,27.3311,54200.0
2013-08-01 15:25:00,36.47,36.47,36.45,36.47,122000.0,27.3311,27.3311,27.3162,27.3311,122000.0
2013-08-01 15:30:00,36.47,36.5,36.47,36.5,152500.0,27.3311,27.3536,27.3311,27.3536,152500.0
2013-08-01 15:35:00,36.5,36.5,36.47,36.49,189800.0,27.3536,27.3536,27.3311,27.3461,189800.0
2013-08-01 15:40:00,36.49,36.5,36.48,36.5,209500.0,27.3461,27.3536,27.3386,27.3536,209500.0
2013-08-01 15:45:00,36.5,36.5,36.46,36.49,321500.0,27.3536,27.3536,27.3236,27.3461,321500.0
2013-08-01 15:50:00,36.49,36.49,36.48,36.49,193000.0,27.3461,27.3461,27.3386,27.3461,193000.0
2013-08-01 15:55:00,36.48,36.48,36.4,36.47,1487500.0,27.3386,27.3386,27.2787,27.3311,1487500.0
2013-08-02 09:30:00,36.44,36.7,36.34,36.62,410200.0,27.3087,27.5035,27.2337,27.4436,410200.0
2013-08-02 09:35:00,36.61,36.69,36.53,36.69,253900.0,27.4361,27.496,27.3761,27.496,253900.0
2013-08-02 09:40:00,36.68,36.87,36.67,36.83,342900.0,27.4885,27.6309,27.481,27.6009,342900.0
2013-08-02 09:45:00,36.83,36.84,36.67,36.67,217500.0,27.6009,27.6084,27.481,27.481,217500.0
2013-08-02 09:50:00,36.67,36.9,36.66,36.87,207100.0,27.481,27.6534,27.4735,27.6309,207100.0
2013-08-02 09:55:00,36.87,36.95,36.86,36.94,192400.0,27.6309,27.6909,27.6234,27.6834,192400.0
2013-08-02 10:00:00,36.93,37.01,36.93,36.98,360600.0,27.6759,27.7358,27.6759,27.7133,360600.0
2013-08-02 10:05:00,36.98,36.98,36.86,36.92,246300.0,27.7133,27.7133,27.6234,27.6684,246300.0
2013-08-02 10:10:00,36.92,37.04,36.91,37.0,189000.0,27.6684,27.7583,27.6609,27.7283,189000.0
2013-08-02 10:15:00,37.01,37.01,36.91,36.93,135100.0,27.7358,27.7358,27.6609,27.6759,135100.0
2013-08-02 10:20:00,36.92,37.0,36.89,36.98,176400.0,27.6684,27.7283,27.6459,27.7133,176400.0
2013-08-02 10:25:00,36.98,37.0,36.93,37.0,120300.0,27.7133,27.7283,27.6759,27.7283,120300.0
2013-08-02 10:30:00,36.99,37.0,36.92,36.92,125900.0,27.7208,27.7283,27.6684,27.6684,125900.0
2013-08-02 10:35:00,36.92,36.93,36.85,36.87,112200.0,27.6684,27.6759,27.6159,27.6309,112200.0
2013-08-02 10:40:00,36.87,36.96,36.87,36.92,108200.0,27.6309,27.6984,27.6309,27.6684,108200.0
2013-08-02 10:45:00,36.92,36.92,36.82,36.86,110900.0,27.6684,27.6684,27.5934,27.6234,110900.0
2013-08-02 10:50:00,36.86,36.91,36.86,36.89,155300.0,27.6234,27.6609,27.6234,27.6459,155300.0
2013-08-02 10:55:00,36.9,36.91,36.85,36.87,170000.0,27.6534,27.6609,27.6159,27.6309,170000.0
2013-08-02 11:00:00,36.87,36.9,36.85,36.85,117500.0,27.6309,27.6534,27.6159,27.6159,117500.0
2013-08-02 11:05:00,36.86,36.89,36.84,36.87,153500.0,27.6234,27.6459,27.6084,27.6309,153500.0
2013-08-02 11:10:00,36.86,36.91,36.85,36.91,58700.0,27.6234,27.6609,27.6159,27.6609,58700.0
2013-08-02 11:15:00,36.91,36.95,36.87,36.94,82100.0,27.6609,27.6909,27.6309,27.6834,82100.0
2013-08-02 11:20:00,36.95,36.98,36.92,36.97,95700.0,27.6909,27.7133,27.6684,27.7059,95700.0
2013-08-02 11:25:00,36.97,37.0,36.96,37.0,167500.0,27.7059,27.7283,27.6984,27.7283,167500.0
2013-08-02 11:30:00,37.0,37.01,36.98,36.98,179200.0,27.7283,27.7358,27.7133,27.7133,179200.0
2013-08-02 11:35:00,36.98,37.02,36.98,37.02,101700.0,27.7133,27.7433,27.7133,27.7433,101700.0
2013-08-02 11:40:00,37.02,37.05,37.01,37.01,81600.0,27.7433,27.7658,27.7358,27.7358,81600.0
2013-08-02 11:45:00,37.02,37.03,36.99,37.03,90000.0,27.7433,27.7508,27.7208,27.7508,90000.0
2013-08-02 11:50:00,37.02,37.02,37.0,37.0,40600.0,27.7433,27.7433,27.7283,27.7283,40600.0
2013-08-02 11:55:00,37.0,37.01,36.98,36.98,104700.0,27.7283,27.7358,27.7133,27.7133,104700.0
2013-08-02 12:00:00,36.98,37.02,36.97,37.01,96400.0,27.7133,27.7433,27.7059,27.7358,96400.0
2013-08-02 12:05:00,37.0,37.01,36.98,36.98,76800.0,27.7283,27.7358,27.7133,27.7133,76800.0
2013-08-02 12:10:00,36.98,37.0,36.98,36.98,69800.0,27.7133,27.7283,27.7133,27.7133,69800.0
2013-08-02 12:15:00,36.98,37.01,36.97,37.01,66500.0,27.7133,27.7358,27.7059,27.7358,66500.0
2013-08-02 12:20:00,37.0,37.04,37.0,37.02,56300.0,27.7283,27.7583,27.7283,27.7433,56300.0
2013-08-02 12:25:00,37.02,37.03,37.0,37.02,94200.0,27.7433,27.7508,27.7283,27.7433,94200.0
2013-08-02 12:30:00,37.02,37.06,37.01,37.05,91900.0,27.7433,27.7733,27.7358,27.7658,91900.0
2013-08-02 12:35:00,37.06,37.1,37.05,37.07,152200.0,27.7733,27.8033,27.7658,27.7808,152200.0
2013-08-02 12:40:00,37.07,37.1,37.04,37.06,118900.0,27.7808,27.8033,27.7583,27.7733,118900.0
2013-08-02 12:45:00,37.06,37.07,37.04,37.06,59800.0,27.7733,27.7808,27.7583,27.7733,59800.0
2013-08-02 12:50:00,37.07,37.07,37.0,37.0,110700.0,27.7808,27.7808,27.7283,27.7283,110700.0
2013-08-02 12:55:00,37.0,37.12,37.0,37.11,283500.0,27.7283,27.8183,27.7283,27.8108,283500.0
2013-08-02 13:00:00,37.1,37.18,37.09,37.16,266100.0,27.8033,27.8632,27.7958,27.8482,266100.0
2013-08-02 13:05:00,37.16,37.16,37.15,37.16,37700.0,27.8482,27.8482,27.8407,27.8482,37700.0
2013-08-02 13:10:00,37.15,37.16,37.12,37.13,154800.0,27.8407,27.8482,27.8183,27.8258,154800.0
2013-08-02 13:15:00,37.13,37.13,37.09,37.1,66300.0,27.8258,27.8258,27.7958,27.8033,66300.0
2013-08-02 13:20:00,37.11,37.12,37.09,37.12,39900.0,27.8108,27.8183,27.7958,27.8183,39900.0
2013-08-02 13:25:00,37.12,37.14,37.08,37.09,77700.0,27.8183,27.8333,27.7883,27.7958,77700.0
2013-08-02 13:30:00,37.08,37.13,37.07,37.11,90800.0,27.7883,27.8258,27.7808,27.8108,90800.0
2013-08-02 13:35:00,37.11,37.11,37.08,37.1,81900.0,27.8108,27.8108,27.7883,27.8033,81900.0
2013-08-02 13:40:00,37.1,37.16,37.09,37.1,87100.0,27.8033,27.8482,27.7958,27.8033,87100.0
2013-08-02 13:45:00,37.09,37.14,37.07,37.13,74600.0,27.7958,27.8333,27.7808,27.8258,74600.0
2013-08-02 13:50:00,37.13,37.15,37.11,37.13,42700.0,27.8258,27.8407,27.8108,27.8258,42700.0
2013-08-02 13:55:00,37.13,37.18,37.13,37.15,90000.0,27.8258,27.8632,27.8258,27.8407,90000.0
2013-08-02 14:00:00,37.15,37.17,37.14,37.16,116400.0,27.8407,27.8557,27.8333,27.8482,116400.0
2013-08-02 14:05:00,37.16,37.17,37.13,37.13,149200.0,27.8482,27.8557,27.8258,27.8258,149200.0
2013-08-02 14:10:00,37.13,37.13,37.09,37.11,84400.0,27.8258,27.8258,27.7958,27.8108,84400.0
2013-08-02 14:15:00,37.1,37.11,37.07,37.08,97800.0,27.8033,27.8108,27.7808,27.7883,97800.0
2013-08-02 14:20:00,37.08,37.08,37.05,37.05,107700.0,27.7883,27.7883,27.7658,27.7658,107700.0
2013-08-02 14:25:00,37.05,37.06,37.03,37.05,127100.0,27.7658,27.7733,27.7508,27.7658,127100.0
2013-08-02 14:30:00,37.06,37.07,37.04,37.05,59900.0,27.7733,27.7808,27.7583,27.7658,59900.0
2013-08-02 14:35:00,37.05,37.1,37.04,37.08,94300.0,27.7658,27.8033,27.7583,27.7883,94300.0
2013-08-02 14:40:00,37.09,37.11,37.05,37.05,117300.0,27.7958,27.8108,27.7658,27.7658,117300.0
2013-08-02 14:45:00,37.05,37.05,37.0,37.01,120000.0,27.7658,27.7658,27.7283,27.7358,120000.0
2013-08-02 14:50:00,37.01,37.03,37.0,37.01,208300.0,27.7358,27.7508,27.7283,27.7358,208300.0
2013-08-02 14:55:00,37.02,37.05,37.0,37.01,127600.0,27.7433,27.7658,27.7283,27.7358,127600.0
2013-08-02 15:00:00,37.01,37.04,36.99,37.02,164400.0,27.7358,27.7583,27.7208,27.7433,164400.0
2013-08-02 15:05:00,37.02,37.02,36.98,37.0,148600.0,27.7433,27.7433,27.7133,27.7283,148600.0
2013-08-02 15:10:00,37.0,37.03,36.99,37.03,71000.0,27.7283,27.7508,27.7208,27.7508,71000.0
2013-08-02 15:15:00,37.02,37.03,37.01,37.02,62600.0,27.7433,27.7508,27.7358,27.7433,62600.0
2013-08-02 15:20:00,37.02,37.02,37.0,37.0,130300.0,27.7433,27.7433,27.7283,27.7283,130300.0
2013-08-02 15:25:00,37.0,37.01,36.99,36.99,109500.0,27.7283,27.7358,27.7208,27.7208,109500.0
2013-08-02 15:30:00,36.99,37.0,36.95,36.95,174400.0,27.7208,27.7283,27.6909,27.6909,174400.0
2013-08-02 15:35:00,36.95,36.96,36.95,36.95,49600.0,27.6909,27.6984,27.6909,27.6909,49600.0
2013-08-02 15:40:00,36.96,36.98,36.92,36.93,230800.0,27.6984,27.7133,27.6684,27.6759,230800.0
2013-08-02 15:45:00,36.93,36.93,36.88,36.9,308800.0,27.6759,27.6759,27.6384,27.6534,308800.0
2013-08-02 15:50:00,36.91,36.93,36.9,36.92,173600.0,27.6609,27.6759,27.6534,27.6684,173600.0
2013-08-02 15:55:00,36.93,36.95,36.89,36.95,559200.0,27.6759,27.6909,27.6459,27.6909,559200.0
2013-08-05 09:30:00,37.03,37.05,36.93,37.0,268500.0,27.7508,27.7658,27.6759,27.7283,268500.0
2013-08-05 09:35:00,37.01,37.02,36.87,36.95,171300.0,27.7358,27.7433,27.6309,27.6909,171300.0
2013-08-05 09:40:00,36.94,36.98,36.89,36.91,116200.0,27.6834,27.7133,27.6459,27.6609,116200.0
2013-08-05 09:45:00,36.91,36.94,36.88,36.92,153400.0,27.6609,27.6834,27.6384,27.6684,153400.0
2013-08-05 09:50:00,36.91,37.01,36.9,36.98,186200.0,27.6609,27.7358,27.6534,27.7133,186200.0
2013-08-05 09:55:00,36.98,37.02,36.96,36.97,137600.0,27.7133,27.7433,27.6984,27.7059,137600.0
2013-08-05 10:00:00,36.96,37.02,36.84,36.84,133900.0,27.6984,27.7433,27.6084,27.6084,133900.0
2013-08-05 10:05:00,36.84,36.9,36.84,36.88,87300.0,27.6084,27.6534,27.6084,27.6384,87300.0
2013-08-05 10:10:00,36.87,36.91,36.82,36.91,91700.0,27.6309,27.6609,27.5934,27.6609,91700.0
2013-08-05 10:15:00,36.91,36.91,36.8,36.8,116800.0,27.6609,27.6609,27.5785,27.5785,116800.0
2013-08-05 10:20:00,36.8,36.8,36.75,36.8,203600.0,27.5785,27.5785,27.541,27.5785,203600.0
2013-08-05 10:25:00,36.8,36.88,36.8,36.88,82100.0,27.5785,27.6384,27.5785,27.6384,82100.0
2013-08-05 10:30:00,36.88,36.95,36.88,36.94,110900.0,27.6384,27.6909,27.6384,27.6834,110900.0
2013-08-05 10:35:00,36.94,36.97,36.88,36.89,128200.0,27.6834,27.7059,27.6384,27.6459,128200.0
2013-08-05 10:40:00,36.89,36.93,36.86,36.93,79400.0,27.6459,27.6759,27.6234,27.6759,79400.0
2013-08-05 10:45:00,36.94,36.98,36.91,36.98,121200.0,27.6834,27.7133,27.6609,27.7133,121200.0
2013-08-05 10:50:00,36.98,36.98,36.91,36.93,78000.0,27.7133,27.7133,27.6609,27.6759,78000.0
2013-08-05 10:55:00,36.93,36.96,36.91,36.94,53700.0,27.6759,27.6984,27.6609,27.6834,53700.0
2013-08-05 11:00:00,36.94,36.97,36.94,36.97,45100.0,27.6834,27.7059,27.6834,27.7059,45100.0
2013-08-05 11:05:00,36.97,36.98,36.94,36.97,80600.0,27.7059,27.7133,27.6834,27.7059,80600.0
2013-08-05 11:10:00,36.98,36.98,36.9,36.91,87700.0,27.7133,27.7133,27.6534,27.6609,87700.0
2013-08-05 11:15:00,36.9,36.94,36.88,36.9,57500.0,27.6534,27.6834,27.6384,27.6534,57500.0
2013-08-05 11:20:00,36.91,36.92,36.88,36.91,73700.0,27.6609,27.6684,27.6384,27.6609,73700.0
2013-08-05 11:25:00,36.92,36.94,36.9,36.93,71000.0,27.6684,27.6834,27.6534,27.6759,71000.0
2013-08-05 11:30:00,36.93,36.94,36.89,36.89,84300.0,27.6759,27.6834,27.6459,27.6459,84300.0
2013-08-05 11:35:00,36.88,36.9,36.87,36.87,35200.0,27.6384,27.6534,27.6309,27.6309,35200.0
2013-08-05 11:40:00,36.87,36.89,36.86,36.87,57700.0,27.6309,27.6459,27.6234,27.6309,57700.0
2013-08-05 11:45:00,36.88,36.88,36.85,36.87,49200.0,27.6384,27.6384,27.6159,27.6309,49200.0
2013-08-05 11:50:00,36.87,36.88,36.84,36.88,47700.0,27.6309,27.6384,27.6084,27.6384,47700.0
2013-08-05 11:55:00,36.88,36.9,36.86,36.88,65800.0,27.6384,27.6534,27.6234,27.6384,65800.0
2013-08-05 12:00:00,36.88,36.89,36.85,36.88,53700.0,27.6384,27.6459,27.6159,27.6384,53700.0
2013-08-05 12:05:00,36.87,36.89,36.85,36.88,87000.0,27.6309,27.6459,27.6159,27.6384,87000.0
2013-08-05 12:10:00,36.88,36.89,36.87,36.88,26300.0,27.6384,27.6459,27.6309,27.6384,26300.0
2013-08-05 12:15:00,36.88,36.92,36.88,36.91,41300.0,27.6384,27.6684,27.6384,27.6609,41300.0
2013-08-05 12:20:00,36.9,36.92,36.89,36.9,39200.0,27.6534,27.6684,27.6459,27.6534,39200.0
2013-08-05 12:25:00,36.91,36.91,36.87,36.89,59600.0,27.6609,27.6609,27.6309,27.6459,59600.0
2013-08-05 12:30:00,36.88,36.89,36.86,36.86,50200.0,27.6384,27.6459,27.6234,27.6234,50200.0
2013-08-05 12:35:00,36.86,36.86,36.82,36.84,127700.0,27.6234,27.6234,27.5934,27.6084,127700.0
2013-08-05 12:40:00,36.85,36.86,36.83,36.85,66000.0,27.6159,27.6234,27.6009,27.6159,66000.0
2013-08-05 12:45:00,36.85,36.88,36.85,36.87,45900.0,27.6159,27.6384,27.6159,27.6309,45900.0
2013-08-05 12:50:00,36.88,36.89,36.85,36.87,65300.0,27.6384,27.6459,27.6159,27.6309,65300.0
2013-08-05 12:55:00,36.86,36.87,36.82,36.82,55300.0,27.6234,27.6309,27.5934,27.5934,55300.0
2013-08-05 13:00:00,36.83,36.84,36.81,36.82,84500.0,27.6009,27.6084,27.5859,27.5934,84500.0
2013-08-05 13:05:00,36.82,36.83,36.77,36.77,76400.0,27.5934,27.6009,27.556,27.556,76400.0
2013-08-05 13:10:00,36.77,36.78,36.75,36.77,58300.0,27.556,27.5635,27.541,27.556,58300.0
2013-08-05 13:15:00,36.77,36.77,36.75,36.76,66000.0,27.556,27.556,27.541,27.5485,66000.0
2013-08-05 13:20:00,36.77,36.79,36.76,36.79,74900.0,27.556,27.571,27.5485,27.571,74900.0
2013-08-05 13:25:00,36.78,36.79,36.75,36.76,56500.0,27.5635,27.571,27.541,27.5485,56500.0
2013-08-05 13:30:00,36.76,36.77,36.75,36.75,35700.0,27.5485,27.556,27.541,27.541,35700.0
2013-08-05 13:35:00,36.75,36.76,36.71,36.72,93500.0,27.541,27.5485,27.511,27.5185,93500.0
2013-08-05 13:40:00,36.72,36.73,36.71,36.72,22400.0,27.5185,27.526,27.511,27.5185,22400.0
2013-08-05 13:45:00,36.71,36.75,36.71,36.75,62600.0,27.511,27.541,27.511,27.541,62600.0
2013-08-05 13:50:00,36.75,36.81,36.74,36.79,98200.0,27.541,27.5859,27.5335,27.571,98200.0
2013-08-05 13:55:00,36.79,36.85,36.79,36.83,95800.0,27.571,27.6159,27.571,27.6009,95800.0
2013-08-05 14:00:00,36.83,36.87,36.83,36.87,90900.0,27.6009,27.6309,27.6009,27.6309,90900.0
2013-08-05 14:05:00,36.87,36.87,36.84,36.86,60300.0,27.6309,27.6309,27.6084,27.6234,60300.0
2013-08-05 14:10:00,36.86,36.87,36.82,36.84,100100.0,27.6234,27.6309,27.5934,27.6084,100100.0
2013-08-05 14:15:00,36.83,36.83,36.78,36.78,54600.0,27.6009,27.6009,27.5635,27.5635,54600.0
2013-08-05 14:20:00,36.79,36.79,36.73,36.74,39700.0,27.571,27.571,27.526,27.5335,39700.0
2013-08-05 14:25:00,36.73,36.78,36.72,36.77,83500.0,27.526,27.5635,27.5185,27.556,83500.0
2013-08-05 14:30:00,36.75,36.75,36.71,36.73,65400.0,27.541,27.541,27.511,27.526,65400.0
2013-08-05 14:35:00,36.72,36.73,36.72,36.73,37700.0,27.5185,27.526,27.5185,27.526,37700.0
2013-08-05 14:40:00,36.73,36.77,36.72,36.76,99900.0,27.526,27.556,27.5185,27.5485,99900.0
2013-08-05 14:45:00,36.75,36.8,36.74,36.77,105900.0,27.541,27.5785,27.5335,27.556,105900.0
2013-08-05 14:50:00,36.76,36.78,36.74,36.76,30100.0,27.5485,27.5635,27.5335,27.5485,30100.0
2013-08-05 14:55:00,36.76,36.77,36.73,36.73,48700.0,27.5485,27.556,27.526,27.526,48700.0
2013-08-05 15:00:00,36.73,36.73,36.68,36.69,106500.0,27.526,27.526,27.4885,27.496,106500.0
2013-08-05 15:05:00,36.68,36.69,36.66,36.66,53400.0,27.4885,27.496,27.4735,27.4735,53400.0
2013-08-05 15:10:00,36.67,36.69,36.65,36.66,131500.0,27.481,27.496,27.466,27.4735,131500.0
2013-08-05 15:15:00,36.66,36.69,36.66,36.68,66600.0,27.4735,27.496,27.4735,27.4885,66600.0
2013-08-05 15:20:00,36.68,36.68,36.65,36.66,44600.0,27.4885,27.4885,27.466,27.4735,44600.0
2013-08-05 15:25:00,36.66,36.72,36.66,36.7,81300.0,27.4735,27.5185,27.4735,27.5035,81300.0
2013-08-05 15:30:00,36.71,36.72,36.69,36.69,40600.0,27.511,27.5185,27.496,27.496,40600.0
2013-08-05 15:35:00,36.7,36.73,36.69,36.69,125000.0,27.5035,27.526,27.496,27.496,125000.0
2013-08-05 15:40:00,36.69,36.72,36.69,36.71,99800.0,27.496,27.5185,27.496,27.511,99800.0
2013-08-05 15:45:00,36.71,36.75,36.71,36.73,187400.0,27.511,27.541,27.511,27.526,187400.0
2013-08-05 15:50:00,36.73,36.76,36.71,36.75,313700.0,27.526,27.5485,27.511,27.541,313700.0
2013-08-05 15:55:00,36.74,36.76,36.73,36.76,207800.0,27.5335,27.5485,27.526,27.5485,207800.0
2013-08-06 09:30:00,36.42,36.49,36.3,36.36,629000.0,27.2937,27.3461,27.2037,27.2487,629000.0
2013-08-06 09:35:00,36.36,36.4,36.29,36.33,356200.0,27.2487,27.2787,27.1962,27.2262,356200.0
2013-08-06 09:40:00,36.32,36.36,36.25,36.28,289800.0,27.2187,27.2487,27.1663,27.1888,289800.0
2013-08-06 09:45:00,36.27,36.32,36.25,36.25,384600.0,27.1813,27.2187,27.1663,27.1663,384600.0
2013-08-06 09:50:00,36.25,36.27,36.08,36.12,544000.0,27.1663,27.1813,27.0389,27.0688,544000.0
2013-08-06 09:55:00,36.12,36.14,36.08,36.13,279700.0,27.0688,27.0838,27.0389,27.0763,279700.0
2013-08-06 10:00:00,36.13,36.27,36.13,36.26,197100.0,27.0763,27.1813,27.0763,27.1738,197100.0
2013-08-06 10:05:00,36.26,36.26,36.16,36.17,154700.0,27.1738,27.1738,27.0988,27.1063,154700.0
2013-08-06 10:10:00,36.17,36.19,36.15,36.16,149000.0,27.1063,27.1213,27.0913,27.0988,149000.0
2013-08-06 10:15:00,36.16,36.19,36.09,36.19,216800.0,27.0988,27.1213,27.0464,27.1213,216800.0
2013-08-06 10:20:00,36.19,36.23,36.15,36.16,195600.0,27.1213,27.1513,27.0913,27.0988,195600.0
2013-08-06 10:25:00,36.16,36.16,36.1,36.13,123200.0,27.0988,27.0988,27.0539,27.0763,123200.0
2013-08-06 10:30:00,36.13,36.13,36.0,36.01,201800.0,27.0763,27.0763,26.9789,26.9864,201800.0
2013-08-06 10:35:00,36.01,36.05,36.0,36.02,127200.0,26.9864,27.0164,26.9789,26.9939,127200.0
2013-08-06 10:40:00,36.02,36.06,36.01,36.06,91400.0,26.9939,27.0239,26.9864,27.0239,91400.0
2013-08-06 10:45:00,36.06,36.09,36.04,36.04,161900.0,27.0239,27.0464,27.0089,27.0089,161900.0
2013-08-06 10:50:00,36.04,36.08,36.02,36.07,98200.0,27.0089,27.0389,26.9939,27.0314,98200.0
2013-08-06 10:55:00,36.07,36.08,36.03,36.03,84500.0,27.0314,27.0389,27.0014,27.0014,84500.0
2013-08-06 11:00:00,36.03,36.04,36.0,36.01,135700.0,27.0014,27.0089,26.9789,26.9864,135700.0
2013-08-06 11:05:00,36.01,36.05,36.0,36.04,62200.0,26.9864,27.0164,26.9789,27.0089,62200.0
2013-08-06 11:10:00,36.04,36.09,36.03,36.09,66000.0,27.0089,27.0464,27.0014,27.0464,66000.0
2013-08-06 11:15:00,36.09,36.09,36.03,36.05,97700.0,27.0464,27.0464,27.0014,27.0164,97700.0
2013-08-06 11:20:00,36.05,36.1,36.05,36.1,53800.0,27.0164,27.0539,27.0164,27.0539,53800.0
2013-08-06 11:25:00,36.1,36.21,36.09,36.21,84900.0,27.0539,27.1363,27.0464,27.1363,84900.0
2013-08-06 11:30:00,36.21,36.22,36.16,36.17,111900.0,27.1363,27.1438,27.0988,27.1063,111900.0
2013-08-06 11:35:00,36.17,36.2,36.12,36.12,82300.0,27.1063,27.1288,27.0688,27.0688,82300.0
2013-08-06 11:40:00,36.12,36.13,36.12,36.13,28000.0,27.0688,27.0763,27.0688,27.0763,28000.0
2013-08-06 11:45:00,36.13,36.17,36.12,36.16,89300.0,27.0763,27.1063,27.0688,27.0988,89300.0
2013-08-06 11:50:00,36.17,36.21,36.15,36.19,128700.0,27.1063,27.1363,27.0913,27.1213,128700.0
2013-08-06 11:55:00,36.2,36.22,36.15,36.15,224400.0,27.1288,27.1438,27.0913,27.0913,224400.0
2013-08-06 12:00:00,36.15,36.19,36.15,36.16,107500.0,27.0913,27.1213,27.0913,27.0988,107500.0
2013-08-06 12:05:00,36.16,36.19,36.15,36.18,23900.0,27.0988,27.1213,27.0913,27.1138,23900.0
2013-08-06 12:10:00,36.18,36.19,36.18,36.19,23800.0,27.1138,27.1213,27.1138,27.1213,23800.0
2013-08-06 12:15:00,36.18,36.18,36.16,36.16,70900.0,27.1138,27.1138,27.0988,27.0988,70900.0
2013-08-06 12:20:00,36.16,36.2,36.14,36.14,81200.0,27.0988,27.1288,27.0838,27.0838,81200.0
2013-08-06 12:25:00,36.14,36.19,36.12,36.19,25600.0,27.0838,27.1213,27.0688,27.1213,25600.0
2013-08-06 12:30:00,36.2,36.2,36.18,36.2,66800.0,27.1288,27.1288,27.1138,27.1288,66800.0
2013-08-06 12:35:00,36.2,36.2,36.11,36.15,142800.0,27.1288,27.1288,27.0614,27.0913,142800.0
2013-08-06 12:40:00,36.14,36.16,36.14,36.15,42500.0,27.0838,27.0988,27.0838,27.0913,42500.0
2013-08-06 12:45:00,36.16,36.16,36.11,36.16,89100.0,27.0988,27.0988,27.0614,27.0988,89100.0
2013-08-06 12:50:00,36.15,36.16,36.1,36.13,108100.0,27.0913,27.0988,27.0539,27.0763,108100.0
2013-08-06 12:55:00,36.14,36.16,36.12,36.14,102100.0,27.0838,27.0988,27.0688,27.0838,102100.0
2013-08-06 13:00:00,36.13,36.14,36.09,36.1,51300.0,27.0763,27.0838,27.0464,27.0539,51300.0
2013-08-06 13:05:00,36.1,36.12,36.09,36.11,24200.0,27.0539,27.0688,27.0464,27.0614,24200.0
2013-08-06 13:10:00,36.12,36.16,36.11,36.16,51900.0,27.0688,27.0988,27.0614,27.0988,51900.0
2013-08-06 13:15:00,36.16,36.16,36.13,36.15,52200.0,27.0988,27.0988,27.0763,27.0913,52200.0
2013-08-06 13:20:00,36.15,36.15,36.13,36.14,46200.0,27.0913,27.0913,27.0763,27.0838,46200.0
2013-08-06 13:25:00,36.14,36.15,36.14,36.15,17600.0,27.0838,27.0913,27.0838,27.0913,17600.0
2013-08-06 13:30:00,36.15,36.15,36.13,36.14,48500.0,27.0913,27.0913,27.0763,27.0838,48500.0
2013-08-06 13:35:00,36.13,36.14,36.13,36.13,48200.0,27.0763,27.0838,27.0763,27.0763,48200.0
2013-08-06 13:40:00,36.13,36.13,36.1,36.11,22800.0,27.0763,27.0763,27.0539,27.0614,22800.0
2013-08-06 13:45:00,36.1,36.11,36.08,36.09,29500.0,27.0539,27.0614,27.0389,27.0464,29500.0
2013-08-06 13:50:00,36.09,36.09,36.08,36.08,19500.0,27.0464,27.0464,27.0389,27.0389,19500.0
2013-08-06 13:55:00,36.09,36.12,36.08,36.09,80300.0,27.0464,27.0688,27.0389,27.0464,80300.0
2013-08-06 14:00:00,36.1,36.13,36.07,36.13,124400.0,27.0539,27.0763,27.0314,27.0763,124400.0
2013-08-06 14:05:00,36.13,36.14,36.11,36.11,132500.0,27.0763,27.0838,27.0614,27.0614,132500.0
2013-08-06 14:10:00,36.11,36.14,36.11,36.13,93900.0,27.0614,27.0838,27.0614,27.0763,93900.0
2013-08-06 14:15:00,36.12,36.13,36.07,36.12,131600.0,27.0688,27.0763,27.0314,27.0688,131600.0
2013-08-06 14:20:00,36.13,36.16,36.13,36.16,167200.0,27.0763,27.0988,27.0763,27.0988,167200.0
2013-08-06 14:25:00,36.16,36.2,36.16,36.17,124600.0,27.0988,27.1288,27.0988,27.1063,124600.0
2013-08-06 14:30:00,36.17,36.18,36.13,36.13,76300.0,27.1063,27.1138,27.0763,27.0763,76300.0
2013-08-06 14:35:00,36.13,36.13,36.08,36.1,152900.0,27.0763,27.0763,27.0389,27.0539,152900.0
2013-08-06 14:40:00,36.1,36.1,36.05,36.06,83800.0,27.0539,27.0539,27.0164,27.0239,83800.0
2013-08-06 14:45:00,36.07,36.08,36.05,36.06,56100.0,27.0314,27.0389,27.0164,27.0239,56100.0
2013-08-06 14:50:00,36.07,36.07,36.04,36.06,99400.0,27.0314,27.0314,27.0089,27.0239,99400.0
2013-08-06 14:55:00,36.07,36.1,36.05,36.1,222100.0,27.0314,27.0539,27.0164,27.0539,222100.0
2013-08-06 15:00:00,36.1,36.15,36.08,36.09,193800.0,27.0539,27.0913,27.0389,27.0464,193800.0
2013-08-06 15:05:00,36.09,36.12,36.08,36.09,130800.0,27.0464,27.0688,27.0389,27.0464,130800.0
2013-08-06 15:10:00,36.1,36.11,36.07,36.09,160700.0,27.0539,27.0614,27.0314,27.0464,160700.0
2013-08-06 15:15:00,36.09,36.09,36.04,36.04,130500.0,27.0464,27.0464,27.0089,27.0089,130500.0
2013-08-06 15:20:00,36.04,36.09,36.04,36.06,161700.0,27.0089,27.0464,27.0089,27.0239,161700.0
2013-08-06 15:25:00,36.07,36.08,36.06,36.07,148200.0,27.0314,27.0389,27.0239,27.0314,148200.0
2013-08-06 15:30:00,36.08,36.08,36.06,36.08,94900.0,27.0389,27.0389,27.0239,27.0389,94900.0
2013-08-06 15:35:00,36.07,36.1,36.07,36.09,384900.0,27.0314,27.0539,27.0314,27.0464,384900.0
2013-08-06 15:40:00,36.09,36.12,36.07,36.09,107800.0,27.0464,27.0688,27.0314,27.0464,107800.0
2013-08-06 15:45:00,36.09,36.09,36.01,36.04,423000.0,27.0464,27.0464,26.9864,27.0089,423000.0
2013-08-06 15:50:00,36.03,36.03,36.0,36.01,303600.0,27.0014,27.0014,26.9789,26.9864,303600.0
2013-08-06 15:55:00,36.02,36.02,35.96,35.97,834900.0,26.9939,26.9939,26.9489,26.9564,834900.0
2013-08-07 09:30:00,36.01,36.1,36.0,36.06,412700.0,26.9864,27.0539,26.9789,27.0239,412700.0
2013-08-07 09:35:00,36.06,36.07,35.94,35.95,689000.0,27.0239,27.0314,26.934,26.9414,689000.0
2013-08-07 09:40:00,35.95,36.06,35.95,36.02,355300.0,26.9414,27.0239,26.9414,26.9939,355300.0
2013-08-07 09:45:00,36.02,36.08,35.99,36.02,590600.0,26.9939,27.0389,26.9714,26.9939,590600.0
2013-08-07 09:50:00,36.02,36.03,35.81,35.82,464100.0,26.9939,27.0014,26.8365,26.844,464100.0
2013-08-07 09:55:00,35.82,35.83,35.77,35.79,201900.0,26.844,26.8515,26.8066,26.8215,201900.0
2013-08-07 10:00:00,35.79,35.85,35.75,35.84,326100.0,26.8215,26.8665,26.7916,26.859,326100.0
2013-08-07 10:05:00,35.84,35.91,35.84,35.91,378200.0,26.859,26.9115,26.859,26.9115,378200.0
2013-08-07 10:10:00,35.9,35.91,35.77,35.82,193100.0,26.904,26.9115,26.8066,26.844,193100.0
2013-08-07 10:15:00,35.81,35.82,35.76,35.79,178200.0,26.8365,26.844,26.7991,26.8215,178200.0
2013-08-07 10:20:00,35.79,35.8,35.7,35.74,292500.0,26.8215,26.829,26.7541,26.7841,292500.0
2013-08-07 10:25:00,35.74,35.75,35.71,35.72,113900.0,26.7841,26.7916,26.7616,26.7691,113900.0
2013-08-07 10:30:00,35.72,35.75,35.63,35.74,229600.0,26.7691,26.7916,26.7016,26.7841,229600.0
2013-08-07 10:35:00,35.74,35.79,35.72,35.77,464800.0,26.7841,26.8215,26.7691,26.8066,464800.0
2013-08-07 10:40:00,35.78,35.83,35.78,35.8,167800.0,26.814,26.8515,26.814,26.829,167800.0
2013-08-07 10:45:00,35.8,35.83,35.79,35.82,133300.0,26.829,26.8515,26.8215,26.844,133300.0
2013-08-07 10:50:00,35.83,35.88,35.76,35.76,178200.0,26.8515,26.889,26.7991,26.7991,178200.0
2013-08-07 10:55:00,35.76,35.8,35.74,35.77,109100.0,26.7991,26.829,26.7841,26.8066,109100.0
2013-08-07 11:00:00,35.77,35.77,35.69,35.69,587400.0,26.8066,26.8066,26.7466,26.7466,587400.0
2013-08-07 11:05:00,35.7,35.76,35.68,35.69,133400.0,26.7541,26.7991,26.7391,26.7466,133400.0
2013-08-07 11:10:00,35.69,35.7,35.67,35.68,110900.0,26.7466,26.7541,26.7316,26.7391,110900.0
2013-08-07 11:15:00,35.68,35.7,35.64,35.68,324800.0,26.7391,26.7541,26.7091,26.7391,324800.0
2013-08-07 11:20:00,35.68,35.7,35.66,35.69,57700.0,26.7391,26.7541,26.7241,26.7466,57700.0
2013-08-07 11:25:00,35.69,35.69,35.63,35.64,74200.0,26.7466,26.7466,26.7016,26.7091,74200.0
2013-08-07 11:30:00,35.64,35.68,35.62,35.63,144300.0,26.7091,26.7391,26.6941,26.7016,144300.0
2013-08-07 11:35:00,35.63,35.64,35.52,35.53,166100.0,26.7016,26.7091,26.6192,26.6267,166100.0
2013-08-07 11:40:00,35.53,35.56,35.5,35.52,223100.0,26.6267,26.6492,26.6042,26.6192,223100.0
2013-08-07 11:45:00,35.51,35.6,35.49,35.6,80200.0,26.6117,26.6792,26.5967,26.6792,80200.0
2013-08-07 11:50:00,35.6,35.61,35.54,35.59,73200.0,26.6792,26.6866,26.6342,26.6717,73200.0
2013-08-07 11:55:00,35.59,35.62,35.55,35.55,68800.0,26.6717,26.6941,26.6417,26.6417,68800.0
2013-08-07 12:00:00,35.55,35.58,35.54,35.57,129600.0,26.6417,26.6642,26.6342,26.6567,129600.0
2013-08-07 12:05:00,35.58,35.59,35.55,35.55,115800.0,26.6642,26.6717,26.6417,26.6417,115800.0
2013-08-07 12:10:00,35.56,35.57,35.54,35.55,83300.0,26.6492,26.6567,26.6342,26.6417,83300.0
2013-08-07 12:15:00,35.54,35.56,35.49,35.5,280800.0,26.6342,26.6492,26.5967,26.6042,280800.0
2013-08-07 12:20:00,35.5,35.5,35.43,35.45,247500.0,26.6042,26.6042,26.5518,26.5667,247500.0
2013-08-07 12:25:00,35.44,35.49,35.44,35.49,182700.0,26.5592,26.5967,26.5592,26.5967,182700.0
2013-08-07 12:30:00,35.49,35.55,35.48,35.55,160100.0,26.5967,26.6417,26.5892,26.6417,160100.0
2013-08-07 12:35:00,35.55,35.65,35.54,35.63,236800.0,26.6417,26.7166,26.6342,26.7016,236800.0
2013-08-07 12:40:00,35.63,35.64,35.61,35.62,105900.0,26.7016,26.7091,26.6866,26.6941,105900.0
2013-08-07 12:45:00,35.63,35.69,35.62,35.69,39500.0,26.7016,26.7466,26.6941,26.7466,39500.0
2013-08-07 12:50:00,35.69,35.71,35.64,35.65,141300.0,26.7466,26.7616,26.7091,26.7166,141300.0
2013-08-07 12:55:00,35.65,35.66,35.64,35.65,47500.0,26.7166,26.7241,26.7091,26.7166,47500.0
2013-08-07 13:00:00,35.65,35.65,35.62,35.64,97700.0,26.7166,26.7166,26.6941,26.7091,97700.0
2013-08-07 13:05:00,35.65,35.66,35.64,35.65,98800.0,26.7166,26.7241,26.7091,26.7166,98800.0
2013-08-07 13:10:00,35.65,35.65,35.62,35.64,55000.0,26.7166,26.7166,26.6941,26.7091,55000.0
2013-08-07 13:15:00,35.64,35.65,35.63,35.63,82600.0,26.7091,26.7166,26.7016,26.7016,82600.0
2013-08-07 13:20:00,35.64,35.65,35.63,35.65,100200.0,26.7091,26.7166,26.7016,26.7166,100200.0
2013-08-07 13:25:00,35.65,35.66,35.62,35.65,204300.0,26.7166,26.7241,26.6941,26.7166,204300.0
2013-08-07 13:30:00,35.65,35.66,35.63,35.64,133600.0,26.7166,26.7241,26.7016,26.7091,133600.0
2013-08-07 13:35:00,35.64,35.66,35.61,35.61,51600.0,26.7091,26.7241,26.6866,26.6866,51600.0
2013-08-07 13:40:00,35.61,35.63,35.58,35.58,62200.0,26.6866,26.7016,26.6642,26.6642,62200.0
2013-08-07 13:45:00,35.58,35.59,35.56,35.58,33900.0,26.6642,26.6717,26.6492,26.6642,33900.0
2013-08-07 13:50:00,35.58,35.59,35.53,35.54,110800.0,26.6642,26.6717,26.6267,26.6342,110800.0
2013-08-07 13:55:00,35.54,35.57,35.53,35.55,40300.0,26.6342,26.6567,26.6267,26.6417,40300.0
2013-08-07 14:00:00,35.56,35.65,35.55,35.63,90800.0,26.6492,26.7166,26.6417,26.7016,90800.0
2013-08-07 14:05:00,35.63,35.63,35.58,35.59,72200.0,26.7016,26.7016,26.6642,26.6717,72200.0
2013-08-07 14:10:00,35.6,35.66,35.59,35.65,48700.0,26.6792,26.7241,26.6717,26.7166,48700.0
2013-08-07 14:15:00,35.66,35.71,35.65,35.68,189100.0,26.7241,26.7616,26.7166,26.7391,189100.0
2013-08-07 14:20:00,35.69,35.71,35.63,35.63,282500.0,26.7466,26.7616,26.7016,26.7016,282500.0
2013-08-07 14:25:00,35.64,35.66,35.62,35.63,65500.0,26.7091,26.7241,26.6941,26.7016,65500.0
2013-08-07 14:30:00,35.63,35.64,35.57,35.6,146900.0,26.7016,26.7091,26.6567,26.6792,146900.0
2013-08-07 14:35:00,35.59,35.62,35.59,35.61,122400.0,26.6717,26.6941,26.6717,26.6866,122400.0
2013-08-07 14:40:00,35.6,35.61,35.59,35.59,91100.0,26.6792,26.6866,26.6717,26.6717,91100.0
2013-08-07 14:45:00,35.6,35.62,35.49,35.55,529700.0,26.6792,26.6941,26.5967,26.6417,529700.0
2013-08-07 14:50:00,35.55,35.55,35.53,35.55,208100.0,26.6417,26.6417,26.6267,26.6417,208100.0
2013-08-07 14:55:00,35.55,35.58,35.54,35.58,152500.0,26.6417,26.6642,26.6342,26.6642,152500.0
2013-08-07 15:00:00,35.58,35.6,35.55,35.57,148400.0,26.6642,26.6792,26.6417,26.6567,148400.0
2013-08-07 15:05:00,35.57,35.59,35.54,35.57,116900.0,26.6567,26.6717,26.6342,26.6567,116900.0
2013-08-07 15:10:00,35.57,35.59,35.53,35.54,856000.0,26.6567,26.6717,26.6267,26.6342,856000.0
2013-08-07 15:15:00,35.54,35.57,35.53,35.56,193900.0,26.6342,26.6567,26.6267,26.6492,193900.0
2013-08-07 15:20:00,35.56,35.58,35.55,35.57,137000.0,26.6492,26.6642,26.6417,26.6567,137000.0
2013-08-07 15:25:00,35.57,35.58,35.56,35.58,141100.0,26.6567,26.6642,26.6492,26.6642,141100.0
2013-08-07 15:30:00,35.58,35.58,35.51,35.54,210000.0,26.6642,26.6642,26.6117,26.6342,210000.0
2013-08-07 15:35:00,35.54,35.54,35.51,35.54,259900.0,26.6342,26.6342,26.6117,26.6342,259900.0
2013-08-07 15:40:00,35.54,35.55,35.53,35.54,324800.0,26.6342,26.6417,26.6267,26.6342,324800.0
2013-08-07 15:45:00,35.54,35.56,35.53,35.56,360700.0,26.6342,26.6492,26.6267,26.6492,360700.0
2013-08-07 15:50:00,35.56,35.58,35.54,35.55,386000.0,26.6492,26.6642,26.6342,26.6417,386000.0
2013-08-07 15:55:00,35.54,35.57,35.47,35.48,1298700.0,26.6342,26.6567,26.5817,26.5892,1298700.0
2013-08-08 09:30:00,35.61,35.87,35.61,35.79,714300.0,26.6866,26.8815,26.6866,26.8215,714300.0
2013-08-08 09:35:00,35.8,35.93,35.74,35.91,291000.0,26.829,26.9265,26.7841,26.9115,291000.0
2013-08-08 09:40:00,35.92,36.05,35.91,35.91,917900.0,26.919,27.0164,26.9115,26.9115,917900.0
2013-08-08 09:45:00,35.92,35.96,35.85,35.86,262000.0,26.919,26.9489,26.8665,26.874,262000.0
2013-08-08 09:50:00,35.86,35.86,35.74,35.82,287800.0,26.874,26.874,26.7841,26.844,287800.0
2013-08-08 09:55:00,35.83,35.86,35.78,35.79,190900.0,26.8515,26.874,26.814,26.8215,190900.0
2013-08-08 10:00:00,35.8,35.84,35.77,35.78,306900.0,26.829,26.859,26.8066,26.814,306900.0
2013-08-08 10:05:00,35.78,35.8,35.75,35.77,187800.0,26.814,26.829,26.7916,26.8066,187800.0
2013-08-08 10:10:00,35.77,35.82,35.73,35.76,197600.0,26.8066,26.844,26.7766,26.7991,197600.0
2013-08-08 10:15:00,35.75,35.76,35.69,35.7,250100.0,26.7916,26.7991,26.7466,26.7541,250100.0
2013-08-08 10:20:00,35.7,35.76,35.7,35.73,608300.0,26.7541,26.7991,26.7541,26.7766,608300.0
2013-08-08 10:25:00,35.73,35.73,35.69,35.69,103100.0,26.7766,26.7766,26.7466,26.7466,103100.0
2013-08-08 10:30:00,35.7,35.7,35.57,35.62,162200.0,26.7541,26.7541,26.6567,26.6941,162200.0
2013-08-08 10:35:00,35.62,35.69,35.6,35.68,137800.0,26.6941,26.7466,26.6792,26.7391,137800.0
2013-08-08 10:40:00,35.68,35.69,35.63,35.63,86600.0,26.7391,26.7466,26.7016,26.7016,86600.0
2013-08-08 10:45:00,35.62,35.71,35.61,35.67,146700.0,26.6941,26.7616,26.6866,26.7316,146700.0
2013-08-08 10:50:00,35.67,35.74,35.66,35.73,101500.0,26.7316,26.7841,26.7241,26.7766,101500.0
2013-08-08 10:55:00,35.72,35.75,35.7,35.75,92300.0,26.7691,26.7916,26.7541,26.7916,92300.0
2013-08-08 11:00:00,35.75,35.77,35.7,35.71,230100.0,26.7916,26.8066,26.7541,26.7616,230100.0
2013-08-08 11:05:00,35.71,35.76,35.71,35.75,77900.0,26.7616,26.7991,26.7616,26.7916,77900.0
2013-08-08 11:10:00,35.75,35.8,35.74,35.79,87700.0,26.7916,26.829,26.7841,26.8215,87700.0
2013-08-08 11:15:00,35.8,35.83,35.78,35.78,93900.0,26.829,26.8515,26.814,26.814,93900.0
2013-08-08 11:20:00,35.79,35.85,35.78,35.84,56200.0,26.8215,26.8665,26.814,26.859,56200.0
2013-08-08 11:25:00,35.83,35.84,35.79,35.84,165600.0,26.8515,26.859,26.8215,26.859,165600.0
2013-08-08 11:30:00,35.85,35.85,35.84,35.85,71600.0,26.8665,26.8665,26.859,26.8665,71600.0
2013-08-08 11:35:00,35.85,35.85,35.82,35.83,72100.0,26.8665,26.8665,26.844,26.8515,72100.0
2013-08-08 11:40:00,35.83,35.85,35.83,35.85,147200.0,26.8515,26.8665,26.8515,26.8665,147200.0
2013-08-08 11:45:00,35.85,35.85,35.81,35.83,66800.0,26.8665,26.8665,26.8365,26.8515,66800.0
2013-08-08 11:50:00,35.83,35.86,35.83,35.84,63300.0,26.8515,26.874,26.8515,26.859,63300.0
2013-08-08 11:55:00,35.84,35.86,35.82,35.84,91900.0,26.859,26.874,26.844,26.859,91900.0
2013-08-08 12:00:00,35.85,35.93,35.85,35.91,70500.0,26.8665,26.9265,26.8665,26.9115,70500.0
2013-08-08 12:05:00,35.91,35.92,35.88,35.9,237700.0,26.9115,26.919,26.889,26.904,237700.0
2013-08-08 12:10:00,35.91,35.92,35.88,35.91,163000.0,26.9115,26.919,26.889,26.9115,163000.0
2013-08-08 12:15:00,35.91,35.96,35.87,35.87,162000.0,26.9115,26.9489,26.8815,26.8815,162000.0
2013-08-08 12:20:00,35.88,35.94,35.87,35.92,179600.0,26.889,26.934,26.8815,26.919,179600.0
2013-08-08 12:25:00,35.91,35.94,35.91,35.91,65700.0,26.9115,26.934,26.9115,26.9115,65700.0
2013-08-08 12:30:00,35.91,35.94,35.89,35.91,90500.0,26.9115,26.934,26.8965,26.9115,90500.0
2013-08-08 12:35:00,35.91,35.93,35.9,35.93,41800.0,26.9115,26.9265,26.904,26.9265,41800.0
2013-08-08 12:40:00,35.92,35.93,35.9,35.91,94500.0,26.919,26.9265,26.904,26.9115,94500.0
2013-08-08 12:45:00,35.91,35.91,35.9,35.9,35600.0,26.9115,26.9115,26.904,26.904,35600.0
2013-08-08 12:50:00,35.9,35.91,35.88,35.88,129800.0,26.904,26.9115,26.889,26.889,129800.0
2013-08-08 12:55:00,35.88,35.9,35.88,35.89,26400.0,26.889,26.904,26.889,26.8965,26400.0
2013-08-08 13:00:00,35.9,35.91,35.87,35.9,53000.0,26.904,26.9115,26.8815,26.904,53000.0
2013-08-08 13:05:00,35.9,35.9,35.85,35.86,151300.0,26.904,26.904,26.8665,26.874,151300.0
2013-08-08 13:10:00,35.86,35.87,35.84,35.86,117400.0,26.874,26.8815,26.859,26.874,117400.0
2013-08-08 13:15:00,35.85,35.87,35.84,35.84,84500.0,26.8665,26.8815,26.859,26.859,84500.0
2013-08-08 13:20:00,35.84,35.86,35.84,35.86,331700.0,26.859,26.874,26.859,26.874,331700.0
2013-08-08 13:25:00,35.86,35.87,35.84,35.85,61100.0,26.874,26.8815,26.859,26.8665,61100.0
2013-08-08 13:30:00,35.86,35.9,35.85,35.89,99800.0,26.874,26.904,26.8665,26.8965,99800.0
2013-08-08 13:35:00,35.89,35.91,35.87,35.88,48800.0,26.8965,26.9115,26.8815,26.889,48800.0
2013-08-08 13:40:00,35.88,35.91,35.88,35.91,34100.0,26.889,26.9115,26.889,26.9115,34100.0
2013-08-08 13:45:00,35.91,35.92,35.89,35.91,73100.0,26.9115,26.919,26.8965,26.9115,73100.0
2013-08-08 13:50:00,35.92,35.94,35.9,35.93,128600.0,26.919,26.934,26.904,26.9265,128600.0
2013-08-08 13:55:00,35.94,35.96,35.91,35.96,89900.0,26.934,26.9489,26.9115,26.9489,89900.0
2013-08-08 14:00:00,35.97,36.01,35.9,35.94,604100.0,26.9564,26.9864,26.904,26.934,604100.0
2013-08-08 14:05:00,35.94,35.97,35.9,35.91,356100.0,26.934,26.9564,26.904,26.9115,356100.0
2013-08-08 14:10:00,35.91,35.93,35.89,35.9,133600.0,26.9115,26.9265,26.8965,26.904,133600.0
2013-08-08 14:15:00,35.9,35.97,35.9,35.96,135300.0,26.904,26.9564,26.904,26.9489,135300.0
2013-08-08 14:20:00,35.96,36.01,35.95,36.01,119600.0,26.9489,26.9864,26.9414,26.9864,119600.0
2013-08-08 14:25:00,36.01,36.03,35.97,35.98,272900.0,26.9864,27.0014,26.9564,26.9639,272900.0
2013-08-08 14:30:00,35.98,36.01,35.97,35.97,100400.0,26.9639,26.9864,26.9564,26.9564,100400.0
2013-08-08 14:35:00,35.97,36.03,35.97,36.03,178700.0,26.9564,27.0014,26.9564,27.0014,178700.0
2013-08-08 14:40:00,36.02,36.08,36.02,36.02,141400.0,26.9939,27.0389,26.9939,26.9939,141400.0
2013-08-08 14:45:00,36.03,36.05,36.01,36.05,116700.0,27.0014,27.0164,26.9864,27.0164,116700.0
2013-08-08 14:50:00,36.04,36.05,35.99,36.02,143700.0,27.0089,27.0164,26.9714,26.9939,143700.0
2013-08-08 14:55:00,36.02,36.05,36.02,36.05,63700.0,26.9939,27.0164,26.9939,27.0164,63700.0
2013-08-08 15:00:00,36.05,36.08,36.04,36.06,162800.0,27.0164,27.0389,27.0089,27.0239,162800.0
2013-08-08 15:05:00,36.06,36.09,36.05,36.08,105300.0,27.0239,27.0464,27.0164,27.0389,105300.0
2013-08-08 15:10:00,36.07,36.09,36.06,36.08,64300.0,27.0314,27.0464,27.0239,27.0389,64300.0
2013-08-08 15:15:00,36.08,36.11,36.08,36.11,93100.0,27.0389,27.0614,27.0389,27.0614,93100.0
2013-08-08 15:20:00,36.1,36.11,36.06,36.06,150000.0,27.0539,27.0614,27.0239,27.0239,150000.0
2013-08-08 15:25:00,36.06,36.07,36.02,36.04,130500.0,27.0239,27.0314,26.9939,27.0089,130500.0
2013-08-08 15:30:00,36.05,36.08,36.04,36.08,129300.0,27.0164,27.0389,27.0089,27.0389,129300.0
2013-08-08 15:35:00,36.08,36.08,36.02,36.05,157000.0,27.0389,27.0389,26.9939,27.0164,157000.0
2013-08-08 15:40:00,36.04,36.05,36.02,36.02,170800.0,27.0089,27.0164,26.9939,26.9939,170800.0
2013-08-08 15:45:00,36.02,36.05,36.02,36.05,164500.0,26.9939,27.0164,26.9939,27.0164,164500.0
2013-08-08 15:50:00,36.05,36.06,36.02,36.03,286500.0,27.0164,27.0239,26.9939,27.0014,286500.0
2013-08-08 15:55:00,36.04,36.05,36.0,36.0,497100.0,27.0089,27.0164,26.9789,26.9789,497100.0
2013-08-09 09:30:00,35.96,36.04,35.89,36.02,165600.0,26.9489,27.0089,26.8965,26.9939,165600.0
2013-08-09 09:35:00,36.02,36.16,36.01,36.16,82600.0,26.9939,27.0988,26.9864,27.0988,82600.0
2013-08-09 09:40:00,36.15,36.24,36.06,36.23,111600.0,27.0913,27.1588,27.0239,27.1513,111600.0
2013-08-09 09:45:00,36.23,36.27,36.19,36.22,206300.0,27.1513,27.1813,27.1213,27.1438,206300.0
2013-08-09 09:50:00,36.23,36.23,36.16,36.17,155700.0,27.1513,27.1513,27.0988,27.1063,155700.0
2013-08-09 09:55:00,36.17,36.18,36.1,36.13,57500.0,27.1063,27.1138,27.0539,27.0763,57500.0
2013-08-09 10:00:00,36.12,36.15,36.07,36.09,124800.0,27.0688,27.0913,27.0314,27.0464,124800.0
2013-08-09 10:05:00,36.08,36.09,35.9,36.0,163900.0,27.0389,27.0464,26.904,26.9789,163900.0
2013-08-09 10:10:00,36.0,36.05,35.99,36.02,119800.0,26.9789,27.0164,26.9714,26.9939,119800.0
2013-08-09 10:15:00,36.01,36.05,35.99,36.0,37800.0,26.9864,27.0164,26.9714,26.9789,37800.0
2013-08-09 10:20:00,36.01,36.01,35.91,35.94,76400.0,26.9864,26.9864,26.9115,26.934,76400.0
2013-08-09 10:25:00,35.95,35.96,35.92,35.95,67400.0,26.9414,26.9489,26.919,26.9414,67400.0
2013-08-09 10:30:00,35.94,36.0,35.92,35.92,119700.0,26.934,26.9789,26.919,26.919,119700.0
2013-08-09 10:35:00,35.92,36.01,35.91,35.99,116700.0,26.919,26.9864,26.9115,26.9714,116700.0
2013-08-09 10:40:00,35.98,36.01,35.95,35.99,56500.0,26.9639,26.9864,26.9414,26.9714,56500.0
2013-08-09 10:45:00,35.99,35.99,35.87,35.88,154700.0,26.9714,26.9714,26.8815,26.889,154700.0
2013-08-09 10:50:00,35.88,35.88,35.79,35.81,112200.0,26.889,26.889,26.8215,26.8365,112200.0
2013-08-09 10:55:00,35.81,35.89,35.81,35.86,193800.0,26.8365,26.8965,26.8365,26.874,193800.0
2013-08-09 11:00:00,35.87,35.87,35.75,35.78,180700.0,26.8815,26.8815,26.7916,26.814,180700.0
2013-08-09 11:05:00,35.77,35.8,35.75,35.79,57500.0,26.8066,26.829,26.7916,26.8215,57500.0
2013-08-09 11:10:00,35.79,35.83,35.79,35.82,96600.0,26.8215,26.8515,26.8215,26.844,96600.0
2013-08-09 11:15:00,35.83,35.84,35.77,35.78,130500.0,26.8515,26.859,26.8066,26.814,130500.0
2013-08-09 11:20:00,35.77,35.77,35.72,35.77,64400.0,26.8066,26.8066,26.7691,26.8066,64400.0
2013-08-09 11:25:00,35.77,35.77,35.7,35.75,127900.0,26.8066,26.8066,26.7541,26.7916,127900.0
2013-08-09 11:30:00,35.74,35.78,35.74,35.77,35100.0,26.7841,26.814,26.7841,26.8066,35100.0
2013-08-09 11:35:00,35.77,35.82,35.77,35.81,85900.0,26.8066,26.844,26.8066,26.8365,85900.0
2013-08-09 11:40:00,35.82,35.84,35.8,35.81,45000.0,26.844,26.859,26.829,26.8365,45000.0
2013-08-09 11:45:00,35.81,35.83,35.79,35.82,67400.0,26.8365,26.8515,26.8215,26.844,67400.0
2013-08-09 11:50:00,35.83,35.86,35.81,35.81,95500.0,26.8515,26.874,26.8365,26.8365,95500.0
2013-08-09 11:55:00,35.8,35.85,35.8,35.8,50400.0,26.829,26.8665,26.829,26.829,50400.0
2013-08-09 12:00:00,35.8,35.81,35.8,35.8,47900.0,26.829,26.8365,26.829,26.829,47900.0
2013-08-09 12:05:00,35.8,35.82,35.8,35.81,83100.0,26.829,26.844,26.829,26.8365,83100.0
2013-08-09 12:10:00,35.81,35.88,35.81,35.86,64100.0,26.8365,26.889,26.8365,26.874,64100.0
2013-08-09 12:15:00,35.86,35.91,35.86,35.9,79700.0,26.874,26.9115,26.874,26.904,79700.0
2013-08-09 12:20:00,35.89,35.92,35.89,35.9,63700.0,26.8965,26.919,26.8965,26.904,63700.0
2013-08-09 12:25:00,35.91,35.95,35.91,35.95,32300.0,26.9115,26.9414,26.9115,26.9414,32300.0
2013-08-09 12:30:00,35.95,35.97,35.91,35.95,51900.0,26.9414,26.9564,26.9115,26.9414,51900.0
2013-08-09 12:35:00,35.95,36.01,35.95,35.96,69600.0,26.9414,26.9864,26.9414,26.9489,69600.0
2013-08-09 12:40:00,35.97,36.0,35.97,35.97,27700.0,26.9564,26.9789,26.9564,26.9564,27700.0
2013-08-09 12:45:00,35.97,35.98,35.95,35.96,37100.0,26.9564,26.9639,26.9414,26.9489,37100.0
2013-08-09 12:50:00,35.96,35.97,35.92,35.93,43100.0,26.9489,26.9564,26.919,26.9265,43100.0
2013-08-09 12:55:00,35.92,35.94,35.92,35.94,33500.0,26.919,26.934,26.919,26.934,33500.0
2013-08-09 13:00:00,35.93,35.96,35.93,35.94,56800.0,26.9265,26.9489,26.9265,26.934,56800.0
2013-08-09 13:05:00,35.95,35.95,35.91,35.95,140900.0,26.9414,26.9414,26.9115,26.9414,140900.0
2013-08-09 13:10:00,35.95,35.98,35.95,35.98,24600.0,26.9414,26.9639,26.9414,26.9639,24600.0
2013-08-09 13:15:00,35.98,36.01,35.97,35.98,72400.0,26.9639,26.9864,26.9564,26.9639,72400.0
2013-08-09 13:20:00,35.99,36.02,35.98,35.99,40500.0,26.9714,26.9939,26.9639,26.9714,40500.0
2013-08-09 13:25:00,35.99,36.0,35.97,35.98,39100.0,26.9714,26.9789,26.9564,26.9639,39100.0
2013-08-09 13:30:00,35.99,36.01,35.98,35.98,21300.0,26.9714,26.9864,26.9639,26.9639,21300.0
2013-08-09 13:35:00,35.98,36.03,35.98,36.02,53600.0,26.9639,27.0014,26.9639,26.9939,53600.0
2013-08-09 13:40:00,36.02,36.07,36.02,36.07,39800.0,26.9939,27.0314,26.9939,27.0314,39800.0
2013-08-09 13:45:00,36.07,36.08,35.99,36.0,49800.0,27.0314,27.0389,26.9714,26.9789,49800.0
2013-08-09 13:50:00,36.0,36.03,36.0,36.03,44300.0,26.9789,27.0014,26.9789,27.0014,44300.0
2013-08-09 13:55:00,36.03,36.03,36.01,36.02,27100.0,27.0014,27.0014,26.9864,26.9939,27100.0
2013-08-09 14:00:00,36.02,36.06,36.01,36.02,71600.0,26.9939,27.0239,26.9864,26.9939,71600.0
2013-08-09 14:05:00,36.02,36.04,36.0,36.0,36900.0,26.9939,27.0089,26.9789,26.9789,36900.0
2013-08-09 14:10:00,35.99,36.05,35.99,36.04,58800.0,26.9714,27.0164,26.9714,27.0089,58800.0
2013-08-09 14:15:00,36.04,36.07,35.99,36.06,76800.0,27.0089,27.0314,26.9714,27.0239,76800.0
2013-08-09 14:20:00,36.05,36.07,36.03,36.06,68500.0,27.0164,27.0314,27.0014,27.0239,68500.0
2013-08-09 14:25:00,36.06,36.06,36.01,36.03,34300.0,27.0239,27.0239,26.9864,27.0014,34300.0
2013-08-09 14:30:00,36.03,36.05,36.02,36.04,42900.0,27.0014,27.0164,26.9939,27.0089,42900.0
2013-08-09 14:35:00,36.03,36.04,36.01,36.02,91100.0,27.0014,27.0089,26.9864,26.9939,91100.0
2013-08-09 14:40:00,36.02,36.07,36.02,36.07,157900.0,26.9939,27.0314,26.9939,27.0314,157900.0
2013-08-09 14:45:00,36.07,36.11,36.05,36.11,119300.0,27.0314,27.0614,27.0164,27.0614,119300.0
2013-08-09 14:50:00,36.11,36.14,36.1,36.1,91200.0,27.0614,27.0838,27.0539,27.0539,91200.0
2013-08-09 14:55:00,36.1,36.14,36.09,36.13,159900.0,27.0539,27.0838,27.0464,27.0763,159900.0
2013-08-09 15:00:00,36.12,36.15,36.09,36.1,104900.0,27.0688,27.0913,27.0464,27.0539,104900.0
2013-08-09 15:05:00,36.1,36.11,36.08,36.08,94500.0,27.0539,27.0614,27.0389,27.0389,94500.0
2013-08-09 15:10:00,36.08,36.09,36.05,36.05,131600.0,27.0389,27.0464,27.0164,27.0164,131600.0
2013-08-09 15:15:00,36.05,36.08,36.05,36.07,45900.0,27.0164,27.0389,27.0164,27.0314,45900.0
2013-08-09 15:20:00,36.07,36.09,36.05,36.05,82700.0,27.0314,27.0464,27.0164,27.0164,82700.0
2013-08-09 15:25:00,36.06,36.06,36.01,36.02,104300.0,27.0239,27.0239,26.9864,26.9939,104300.0
2013-08-09 15:30:00,36.02,36.03,36.0,36.01,74600.0,26.9939,27.0014,26.9789,26.9864,74600.0
2013-08-09 15:35:00,36.01,36.07,35.99,36.05,158600.0,26.9864,27.0314,26.9714,27.0164,158600.0
2013-08-09 15:40:00,36.05,36.08,36.03,36.03,138900.0,27.0164,27.0389,27.0014,27.0014,138900.0
2013-08-09 15:45:00,36.04,36.06,36.0,36.02,210100.0,27.0089,27.0239,26.9789,26.9939,210100.0
2013-08-09 15:50:00,36.01,36.03,36.0,36.0,147200.0,26.9864,27.0014,26.9789,26.9789,147200.0
2013-08-09 15:55:00,36.0,36.03,36.0,36.01,283100.0,26.9789,27.0014,26.9789,26.9864,283100.0
2013-08-12 09:30:00,35.76,35.76,35.6,35.69,149000.0,26.7991,26.7991,26.6792,26.7466,149000.0
2013-08-12 09:35:00,35.68,35.98,35.67,35.95,149900.0,26.7391,26.9639,26.7316,26.9414,149900.0
2013-08-12 09:40:00,35.96,36.02,35.95,35.95,360300.0,26.9489,26.9939,26.9414,26.9414,360300.0
2013-08-12 09:45:00,35.95,36.01,35.86,35.89,682600.0,26.9414,26.9864,26.874,26.8965,682600.0
2013-08-12 09:50:00,35.89,35.95,35.86,35.91,145400.0,26.8965,26.9414,26.874,26.9115,145400.0
2013-08-12 09:55:00,35.91,35.94,35.8,35.81,177900.0,26.9115,26.934,26.829,26.8365,177900.0
2013-08-12 10:00:00,35.8,35.92,35.8,35.89,132400.0,26.829,26.919,26.829,26.8965,132400.0
2013-08-12 10:05:00,35.88,35.89,35.8,35.88,135000.0,26.889,26.8965,26.829,26.889,135000.0
2013-08-12 10:10:00,35.89,36.0,35.89,35.96,127000.0,26.8965,26.9789,26.8965,26.9489,127000.0
2013-08-12 10:15:00,35.97,36.0,35.92,35.97,83900.0,26.9564,26.9789,26.919,26.9564,83900.0
2013-08-12 10:20:00,35.98,35.98,35.91,35.96,136400.0,26.9639,26.9639,26.9115,26.9489,136400.0
2013-08-12 10:25:00,35.95,35.98,35.88,35.96,179200.0,26.9414,26.9639,26.889,26.9489,179200.0
2013-08-12 10:30:00,35.97,36.04,35.95,36.01,203200.0,26.9564,27.0089,26.9414,26.9864,203200.0
2013-08-12 10:35:00,36.01,36.03,35.95,35.97,95800.0,26.9864,27.0014,26.9414,26.9564,95800.0
2013-08-12 10:40:00,35.97,36.0,35.94,35.98,56700.0,26.9564,26.9789,26.934,26.9639,56700.0
2013-08-12 10:45:00,35.99,36.01,35.94,35.95,44100.0,26.9714,26.9864,26.934,26.9414,44100.0
2013-08-12 10:50:00,35.95,36.02,35.95,35.99,36600.0,26.9414,26.9939,26.9414,26.9714,36600.0
2013-08-12 10:55:00,35.99,36.07,35.96,36.07,52000.0,26.9714,27.0314,26.9489,27.0314,52000.0
2013-08-12 11:00:00,36.06,36.08,36.04,36.05,59300.0,27.0239,27.0389,27.0089,27.0164,59300.0
2013-08-12 11:05:00,36.05,36.06,36.02,36.04,60500.0,27.0164,27.0239,26.9939,27.0089,60500.0
2013-08-12 11:10:00,36.04,36.06,36.03,36.06,35000.0,27.0089,27.0239,27.0014,27.0239,35000.0
2013-08-12 11:15:00,36.06,36.1,36.05,36.08,49400.0,27.0239,27.0539,27.0164,27.0389,49400.0
2013-08-12 11:20:00,36.09,36.09,36.04,36.07,46000.0,27.0464,27.0464,27.0089,27.0314,46000.0
2013-08-12 11:25:00,36.05,36.06,36.04,36.05,26500.0,27.0164,27.0239,27.0089,27.0164,26500.0
2013-08-12 11:30:00,36.05,36.09,36.04,36.04,36800.0,27.0164,27.0464,27.0089,27.0089,36800.0
2013-08-12 11:35:00,36.04,36.06,36.02,36.03,79200.0,27.0089,27.0239,26.9939,27.0014,79200.0
2013-08-12 11:40:00,36.02,36.03,35.98,35.99,100500.0,26.9939,27.0014,26.9639,26.9714,100500.0
2013-08-12 11:45:00,35.99,35.99,35.91,35.91,80800.0,26.9714,26.9714,26.9115,26.9115,80800.0
2013-08-12 11:50:00,35.91,35.93,35.88,35.89,122400.0,26.9115,26.9265,26.889,26.8965,122400.0
2013-08-12 11:55:00,35.89,35.91,35.85,35.87,131400.0,26.8965,26.9115,26.8665,26.8815,131400.0
2013-08-12 12:00:00,35.87,35.94,35.86,35.93,71200.0,26.8815,26.934,26.874,26.9265,71200.0
2013-08-12 12:05:00,35.93,35.93,35.91,35.92,28900.0,26.9265,26.9265,26.9115,26.919,28900.0
2013-08-12 12:10:00,35.92,35.92,35.85,35.85,29800.0,26.919,26.919,26.8665,26.8665,29800.0
2013-08-12 12:15:00,35.86,35.86,35.83,35.83,21600.0,26.874,26.874,26.8515,26.8515,21600.0
2013-08-12 12:20:00,35.83,35.84,35.8,35.8,47000.0,26.8515,26.859,26.829,26.829,47000.0
2013-08-12 12:25:00,35.8,35.8,35.75,35.77,41600.0,26.829,26.829,26.7916,26.8066,41600.0
2013-08-12 12:30:00,35.77,35.79,35.74,35.77,36400.0,26.8066,26.8215,26.7841,26.8066,36400.0
2013-08-12 12:35:00,35.77,35.79,35.75,35.75,50600.0,26.8066,26.8215,26.7916,26.7916,50600.0
2013-08-12 12:40:00,35.76,35.79,35.74,35.76,61800.0,26.7991,26.8215,26.7841,26.7991,61800.0
2013-08-12 12:45:00,35.77,35.8,35.77,35.79,39900.0,26.8066,26.829,26.8066,26.8215,39900.0
2013-08-12 12:50:00,35.79,35.84,35.79,35.84,86400.0,26.8215,26.859,26.8215,26.859,86400.0
2013-08-12 12:55:00,35.84,35.85,35.82,35.85,31900.0,26.859,26.8665,26.844,26.8665,31900.0
2013-08-12 13:00:00,35.85,35.89,35.85,35.88,32900.0,26.8665,26.8965,26.8665,26.889,32900.0
2013-08-12 13:05:00,35.88,35.92,35.87,35.9,75100.0,26.889,26.919,26.8815,26.904,75100.0
2013-08-12 13:10:00,35.91,35.92,35.89,35.91,87900.0,26.9115,26.919,26.8965,26.9115,87900.0
2013-08-12 13:15:00,35.9,35.94,35.89,35.92,89800.0,26.904,26.934,26.8965,26.919,89800.0
2013-08-12 13:20:00,35.93,35.95,35.9,35.93,72500.0,26.9265,26.9414,26.904,26.9265,72500.0
2013-08-12 13:25:00,35.93,35.95,35.9,35.95,52100.0,26.9265,26.9414,26.904,26.9414,52100.0
2013-08-12 13:30:00,35.95,35.95,35.91,35.93,46800.0,26.9414,26.9414,26.9115,26.9265,46800.0
2013-08-12 13:35:00,35.93,35.94,35.88,35.88,22300.0,26.9265,26.934,26.889,26.889,22300.0
2013-08-12 13:40:00,35.88,35.91,35.85,35.85,126700.0,26.889,26.9115,26.8665,26.8665,126700.0
2013-08-12 13:45:00,35.84,35.85,35.83,35.85,44800.0,26.859,26.8665,26.8515,26.8665,44800.0
2013-08-12 13:50:00,35.84,35.85,35.82,35.84,95300.0,26.859,26.8665,26.844,26.859,95300.0
2013-08-12 13:55:00,35.84,35.85,35.77,35.79,67800.0,26.859,26.8665,26.8066,26.8215,67800.0
2013-08-12 14:00:00,35.79,35.8,35.78,35.8,56700.0,26.8215,26.829,26.814,26.829,56700.0
2013-08-12 14:05:00,35.8,35.84,35.79,35.83,186900.0,26.829,26.859,26.8215,26.8515,186900.0
2013-08-12 14:10:00,35.84,35.85,35.8,35.8,51600.0,26.859,26.8665,26.829,26.829,51600.0
2013-08-12 14:15:00,35.8,35.82,35.8,35.8,39200.0,26.829,26.844,26.829,26.829,39200.0
2013-08-12 14:20:00,35.8,35.88,35.8,35.86,86600.0,26.829,26.889,26.829,26.874,86600.0
2013-08-12 14:25:00,35.86,35.86,35.82,35.83,37500.0,26.874,26.874,26.844,26.8515,37500.0
2013-08-12 14:30:00,35.84,35.86,35.82,35.83,48300.0,26.859,26.874,26.844,26.8515,48300.0
2013-08-12 14:35:00,35.83,35.87,35.83,35.86,37900.0,26.8515,26.8815,26.8515,26.874,37900.0
2013-08-12 14:40:00,35.85,35.87,35.84,35.86,49800.0,26.8665,26.8815,26.859,26.874,49800.0
2013-08-12 14:45:00,35.87,35.9,35.86,35.9,31900.0,26.8815,26.904,26.874,26.904,31900.0
2013-08-12 14:50:00,35.9,35.91,35.87,35.91,39900.0,26.904,26.9115,26.8815,26.9115,39900.0
2013-08-12 14:55:00,35.91,35.91,35.88,35.9,45700.0,26.9115,26.9115,26.889,26.904,45700.0
2013-08-12 15:00:00,35.91,35.91,35.88,35.89,48100.0,26.9115,26.9115,26.889,26.8965,48100.0
2013-08-12 15:05:00,35.89,35.9,35.88,35.89,40100.0,26.8965,26.904,26.889,26.8965,40100.0
2013-08-12 15:10:00,35.88,35.94,35.88,35.93,55200.0,26.889,26.934,26.889,26.9265,55200.0
2013-08-12 15:15:00,35.93,35.94,35.91,35.92,64400.0,26.9265,26.934,26.9115,26.919,64400.0
2013-08-12 15:20:00,35.92,35.96,35.91,35.94,50900.0,26.919,26.9489,26.9115,26.934,50900.0
2013-08-12 15:25:00,35.94,35.95,35.92,35.93,63000.0,26.934,26.9414,26.919,26.9265,63000.0
2013-08-12 15:30:00,35.93,35.94,35.91,35.93,90700.0,26.9265,26.934,26.9115,26.9265,90700.0
2013-08-12 15:35:00,35.93,35.95,35.92,35.93,57000.0,26.9265,26.9414,26.919,26.9265,57000.0
2013-08-12 15:40:00,35.94,35.94,35.92,35.93,59300.0,26.934,26.934,26.919,26.9265,59300.0
2013-08-12 15:45:00,35.92,35.97,35.92,35.94,125800.0,26.919,26.9564,26.919,26.934,125800.0
2013-08-12 15:50:00,35.94,35.95,35.91,35.94,79800.0,26.934,26.9414,26.9115,26.934,79800.0
2013-08-12 15:55:00,35.94,35.99,35.93,35.97,310600.0,26.934,26.9714,26.9265,26.9564,310600.0
2013-08-13 09:30:00,36.21,36.21,35.89,36.0,180200.0,27.1363,27.1363,26.8965,26.9789,180200.0
2013-08-13 09:35:00,35.99,36.11,35.92,35.95,234700.0,26.9714,27.0614,26.919,26.9414,234700.0
2013-08-13 09:40:00,35.94,35.97,35.86,35.92,191800.0,26.934,26.9564,26.874,26.919,191800.0
2013-08-13 09:45:00,35.91,35.94,35.85,35.87,144100.0,26.9115,26.934,26.8665,26.8815,144100.0
2013-08-13 09:50:00,35.87,35.87,35.79,35.8,178100.0,26.8815,26.8815,26.8215,26.829,178100.0
2013-08-13 09:55:00,35.8,35.89,35.74,35.87,170500.0,26.829,26.8965,26.7841,26.8815,170500.0
2013-08-13 10:00:00,35.87,35.88,35.7,35.71,119800.0,26.8815,26.889,26.7541,26.7616,119800.0
2013-08-13 10:05:00,35.7,35.74,35.59,35.74,202500.0,26.7541,26.7841,26.6717,26.7841,202500.0
2013-08-13 10:10:00,35.74,35.8,35.72,35.8,90000.0,26.7841,26.829,26.7691,26.829,90000.0
2013-08-13 10:15:00,35.8,35.8,35.69,35.7,105100.0,26.829,26.829,26.7466,26.7541,105100.0
2013-08-13 10:20:00,35.7,35.71,35.64,35.66,115700.0,26.7541,26.7616,26.7091,26.7241,115700.0
2013-08-13 10:25:00,35.66,35.74,35.64,35.71,79100.0,26.7241,26.7841,26.7091,26.7616,79100.0
2013-08-13 10:30:00,35.7,35.7,35.64,35.69,81500.0,26.7541,26.7541,26.7091,26.7466,81500.0
2013-08-13 10:35:00,35.69,35.73,35.65,35.67,60100.0,26.7466,26.7766,26.7166,26.7316,60100.0
2013-08-13 10:40:00,35.68,35.74,35.68,35.73,107700.0,26.7391,26.7841,26.7391,26.7766,107700.0
2013-08-13 10:45:00,35.72,35.72,35.6,35.63,152500.0,26.7691,26.7691,26.6792,26.7016,152500.0
2013-08-13 10:50:00,35.63,35.69,35.63,35.64,97400.0,26.7016,26.7466,26.7016,26.7091,97400.0
2013-08-13 10:55:00,35.64,35.66,35.62,35.65,46200.0,26.7091,26.7241,26.6941,26.7166,46200.0
2013-08-13 11:00:00,35.64,35.69,35.63,35.67,63900.0,26.7091,26.7466,26.7016,26.7316,63900.0
2013-08-13 11:05:00,35.66,35.66,35.62,35.66,73700.0,26.7241,26.7241,26.6941,26.7241,73700.0
2013-08-13 11:10:00,35.66,35.67,35.6,35.65,116600.0,26.7241,26.7316,26.6792,26.7166,116600.0
2013-08-13 11:15:00,35.65,35.66,35.61,35.61,93100.0,26.7166,26.7241,26.6866,26.6866,93100.0
2013-08-13 11:20:00,35.62,35.67,35.59,35.63,186500.0,26.6941,26.7316,26.6717,26.7016,186500.0
2013-08-13 11:25:00,35.64,35.68,35.63,35.65,81300.0,26.7091,26.7391,26.7016,26.7166,81300.0
2013-08-13 11:30:00,35.65,35.71,35.65,35.7,73500.0,26.7166,26.7616,26.7166,26.7541,73500.0
2013-08-13 11:35:00,35.7,35.71,35.64,35.66,73500.0,26.7541,26.7616,26.7091,26.7241,73500.0
2013-08-13 11:40:00,35.66,35.72,35.66,35.72,48200.0,26.7241,26.7691,26.7241,26.7691,48200.0
2013-08-13 11:45:00,35.72,35.75,35.71,35.74,57400.0,26.7691,26.7916,26.7616,26.7841,57400.0
2013-08-13 11:50:00,35.73,35.75,35.7,35.72,50500.0,26.7766,26.7916,26.7541,26.7691,50500.0
2013-08-13 11:55:00,35.72,35.75,35.72,35.73,54800.0,26.7691,26.7916,26.7691,26.7766,54800.0
2013-08-13 12:00:00,35.73,35.74,35.71,35.73,34700.0,26.7766,26.7841,26.7616,26.7766,34700.0
2013-08-13 12:05:00,35.73,35.75,35.71,35.74,38600.0,26.7766,26.7916,26.7616,26.7841,38600.0
2013-08-13 12:10:00,35.74,35.77,35.71,35.72,65200.0,26.7841,26.8066,26.7616,26.7691,65200.0
2013-08-13 12:15:00,35.73,35.75,35.7,35.74,49100.0,26.7766,26.7916,26.7541,26.7841,49100.0
2013-08-13 12:20:00,35.75,35.79,35.74,35.76,47000.0,26.7916,26.8215,26.7841,26.7991,47000.0
2013-08-13 12:25:00,35.76,35.85,35.76,35.83,49600.0,26.7991,26.8665,26.7991,26.8515,49600.0
2013-08-13 12:30:00,35.84,35.86,35.8,35.8,53700.0,26.859,26.874,26.829,26.829,53700.0
2013-08-13 12:35:00,35.8,35.82,35.8,35.8,22500.0,26.829,26.844,26.829,26.829,22500.0
2013-08-13 12:40:00,35.81,35.82,35.78,35.8,49500.0,26.8365,26.844,26.814,26.829,49500.0
2013-08-13 12:45:00,35.81,35.83,35.77,35.81,37700.0,26.8365,26.8515,26.8066,26.8365,37700.0
2013-08-13 12:50:00,35.82,35.85,35.81,35.83,39200.0,26.844,26.8665,26.8365,26.8515,39200.0
2013-08-13 12:55:00,35.83,35.84,35.79,35.8,36700.0,26.8515,26.859,26.8215,26.829,36700.0
2013-08-13 13:00:00,35.8,35.83,35.79,35.83,74500.0,26.829,26.8515,26.8215,26.8515,74500.0
2013-08-13 13:05:00,35.82,35.88,35.81,35.88,27700.0,26.844,26.889,26.8365,26.889,27700.0
2013-08-13 13:10:00,35.87,35.9,35.86,35.89,74600.0,26.8815,26.904,26.874,26.8965,74600.0
2013-08-13 13:15:00,35.87,35.9,35.87,35.89,53100.0,26.8815,26.904,26.8815,26.8965,53100.0
2013-08-13 13:20:00,35.88,35.92,35.85,35.88,96800.0,26.889,26.919,26.8665,26.889,96800.0
2013-08-13 13:25:00,35.88,35.94,35.87,35.89,69100.0,26.889,26.934,26.8815,26.8965,69100.0
2013-08-13 13:30:00,35.88,35.92,35.88,35.91,46000.0,26.889,26.919,26.889,26.9115,46000.0
2013-08-13 13:35:00,35.91,35.94,35.9,35.93,44600.0,26.9115,26.934,26.904,26.9265,44600.0
2013-08-13 13:40:00,35.93,35.95,35.92,35.92,146400.0,26.9265,26.9414,26.919,26.919,146400.0
2013-08-13 13:45:00,35.92,35.96,35.91,35.96,111000.0,26.919,26.9489,26.9115,26.9489,111000.0
2013-08-13 13:50:00,35.95,35.99,35.95,35.98,54300.0,26.9414,26.9714,26.9414,26.9639,54300.0
2013-08-13 13:55:00,35.97,36.0,35.95,35.95,107900.0,26.9564,26.9789,26.9414,26.9414,107900.0
2013-08-13 14:00:00,35.96,35.98,35.95,35.97,66600.0,26.9489,26.9639,26.9414,26.9564,66600.0
2013-08-13 14:05:00,35.96,35.99,35.96,35.98,36600.0,26.9489,26.9714,26.9489,26.9639,36600.0
2013-08-13 14:10:00,35.98,35.99,35.97,35.99,38600.0,26.9639,26.9714,26.9564,26.9714,38600.0
2013-08-13 14:15:00,35.99,36.0,35.97,35.98,66500.0,26.9714,26.9789,26.9564,26.9639,66500.0
2013-08-13 14:20:00,35.98,36.0,35.93,35.94,121500.0,26.9639,26.9789,26.9265,26.934,121500.0
2013-08-13 14:25:00,35.93,35.96,35.91,35.95,114300.0,26.9265,26.9489,26.9115,26.9414,114300.0
2013-08-13 14:30:00,35.95,35.96,35.93,35.94,98600.0,26.9414,26.9489,26.9265,26.934,98600.0
2013-08-13 14:35:00,35.94,35.95,35.9,35.91,71400.0,26.934,26.9414,26.904,26.9115,71400.0
2013-08-13 14:40:00,35.91,35.94,35.89,35.93,53200.0,26.9115,26.934,26.8965,26.9265,53200.0
2013-08-13 14:45:00,35.93,35.94,35.9,35.9,32200.0,26.9265,26.934,26.904,26.904,32200.0
2013-08-13 14:50:00,35.91,35.91,35.88,35.9,82000.0,26.9115,26.9115,26.889,26.904,82000.0
2013-08-13 14:55:00,35.9,35.91,35.88,35.91,23600.0,26.904,26.9115,26.889,26.9115,23600.0
2013-08-13 15:00:00,35.91,35.95,35.91,35.95,53800.0,26.9115,26.9414,26.9115,26.9414,53800.0
2013-08-13 15:05:00,35.94,35.95,35.92,35.93,28200.0,26.934,26.9414,26.919,26.9265,28200.0
2013-08-13 15:10:00,35.93,35.97,35.92,35.95,70300.0,26.9265,26.9564,26.919,26.9414,70300.0
2013-08-13 15:15:00,35.96,35.97,35.92,35.95,69000.0,26.9489,26.9564,26.919,26.9414,69000.0
2013-08-13 15:20:00,35.94,35.96,35.91,35.92,88700.0,26.934,26.9489,26.9115,26.919,88700.0
2013-08-13 15:25:00,35.92,35.93,35.89,35.89,46600.0,26.919,26.9265,26.8965,26.8965,46600.0
2013-08-13 15:30:00,35.89,35.91,35.88,35.88,41000.0,26.8965,26.9115,26.889,26.889,41000.0
2013-08-13 15:35:00,35.89,35.9,35.85,35.87,93900.0,26.8965,26.904,26.8665,26.8815,93900.0
2013-08-13 15:40:00,35.86,35.88,35.82,35.83,126200.0,26.874,26.889,26.844,26.8515,126200.0
2013-08-13 15:45:00,35.83,35.86,35.83,35.84,122100.0,26.8515,26.874,26.8515,26.859,122100.0
2013-08-13 15:50:00,35.84,35.88,35.84,35.86,188100.0,26.859,26.889,26.859,26.874,188100.0
2013-08-13 15:55:00,35.86,35.86,35.84,35.84,168200.0,26.874,26.874,26.859,26.859,168200.0
2013-08-14 09:30:00,35.84,36.01,35.75,35.89,184200.0,26.859,26.9864,26.7916,26.8965,184200.0
2013-08-14 09:35:00,35.89,35.9,35.72,35.72,93700.0,26.8965,26.904,26.7691,26.7691,93700.0
2013-08-14 09:40:00,35.71,35.78,35.67,35.78,77500.0,26.7616,26.814,26.7316,26.814,77500.0
2013-08-14 09:45:00,35.77,35.85,35.7,35.81,80900.0,26.8066,26.8665,26.7541,26.8365,80900.0
2013-08-14 09:50:00,35.81,35.88,35.78,35.8,61000.0,26.8365,26.889,26.814,26.829,61000.0
2013-08-14 09:55:00,35.8,35.82,35.72,35.73,75400.0,26.829,26.844,26.7691,26.7766,75400.0
2013-08-14 10:00:00,35.72,35.73,35.67,35.69,227100.0,26.7691,26.7766,26.7316,26.7466,227100.0
2013-08-14 10:05:00,35.69,35.69,35.58,35.6,169100.0,26.7466,26.7466,26.6642,26.6792,169100.0
2013-08-14 10:10:00,35.6,35.63,35.56,35.6,130400.0,26.6792,26.7016,26.6492,26.6792,130400.0
2013-08-14 10:15:00,35.59,35.61,35.51,35.59,381900.0,26.6717,26.6866,26.6117,26.6717,381900.0
2013-08-14 10:20:00,35.58,35.61,35.53,35.6,158200.0,26.6642,26.6866,26.6267,26.6792,158200.0
2013-08-14 10:25:00,35.59,35.61,35.52,35.54,212600.0,26.6717,26.6866,26.6192,26.6342,212600.0
2013-08-14 10:30:00,35.55,35.6,35.55,35.59,199700.0,26.6417,26.6792,26.6417,26.6717,199700.0
2013-08-14 10:35:00,35.59,35.6,35.54,35.56,107600.0,26.6717,26.6792,26.6342,26.6492,107600.0
2013-08-14 10:40:00,35.56,35.57,35.43,35.51,184700.0,26.6492,26.6567,26.5518,26.6117,184700.0
2013-08-14 10:45:00,35.5,35.51,35.38,35.39,173800.0,26.6042,26.6117,26.5143,26.5218,173800.0
2013-08-14 10:50:00,35.39,35.42,35.37,35.41,121400.0,26.5218,26.5443,26.5068,26.5368,121400.0
2013-08-14 10:55:00,35.41,35.46,35.36,35.44,154800.0,26.5368,26.5742,26.4993,26.5592,154800.0
2013-08-14 11:00:00,35.44,35.45,35.41,35.43,120600.0,26.5592,26.5667,26.5368,26.5518,120600.0
2013-08-14 11:05:00,35.44,35.46,35.4,35.45,246300.0,26.5592,26.5742,26.5293,26.5667,246300.0
2013-08-14 11:10:00,35.44,35.45,35.4,35.4,114700.0,26.5592,26.5667,26.5293,26.5293,114700.0
2013-08-14 11:15:00,35.4,35.43,35.39,35.41,114700.0,26.5293,26.5518,26.5218,26.5368,114700.0
2013-08-14 11:20:00,35.41,35.43,35.38,35.4,110200.0,26.5368,26.5518,26.5143,26.5293,110200.0
2013-08-14 11:25:00,35.4,35.5,35.39,35.49,188500.0,26.5293,26.6042,26.5218,26.5967,188500.0
2013-08-14 11:30:00,35.49,35.59,35.48,35.57,165000.0,26.5967,26.6717,26.5892,26.6567,165000.0
2013-08-14 11:35:00,35.57,35.58,35.53,35.54,56100.0,26.6567,26.6642,26.6267,26.6342,56100.0
2013-08-14 11:40:00,35.55,35.58,35.55,35.56,76200.0,26.6417,26.6642,26.6417,26.6492,76200.0
2013-08-14 11:45:00,35.56,35.56,35.48,35.53,82900.0,26.6492,26.6492,26.5892,26.6267,82900.0
2013-08-14 11:50:00,35.53,35.56,35.53,35.55,55600.0,26.6267,26.6492,26.6267,26.6417,55600.0
2013-08-14 11:55:00,35.55,35.58,35.52,35.53,63300.0,26.6417,26.6642,26.6192,26.6267,63300.0
2013-08-14 12:00:00,35.53,35.55,35.5,35.5,36400.0,26.6267,26.6417,26.6042,26.6042,36400.0
2013-08-14 12:05:00,35.51,35.53,35.5,35.52,29700.0,26.6117,26.6267,26.6042,26.6192,29700.0
2013-08-14 12:10:00,35.52,35.55,35.5,35.54,35000.0,26.6192,26.6417,26.6042,26.6342,35000.0
2013-08-14 12:15:00,35.55,35.58,35.54,35.55,127700.0,26.6417,26.6642,26.6342,26.6417,127700.0
2013-08-14 12:20:00,35.55,35.56,35.52,35.54,45900.0,26.6417,26.6492,26.6192,26.6342,45900.0
2013-08-14 12:25:00,35.54,35.58,35.53,35.57,78400.0,26.6342,26.6642,26.6267,26.6567,78400.0
2013-08-14 12:30:00,35.57,35.58,35.53,35.55,28800.0,26.6567,26.6642,26.6267,26.6417,28800.0
2013-08-14 12:35:00,35.55,35.56,35.52,35.53,43400.0,26.6417,26.6492,26.6192,26.6267,43400.0
2013-08-14 12:40:00,35.53,35.57,35.52,35.56,41900.0,26.6267,26.6567,26.6192,26.6492,41900.0
2013-08-14 12:45:00,35.56,35.56,35.54,35.55,31600.0,26.6492,26.6492,26.6342,26.6417,31600.0
2013-08-14 12:50:00,35.54,35.56,35.52,35.52,67800.0,26.6342,26.6492,26.6192,26.6192,67800.0
2013-08-14 12:55:00,35.52,35.54,35.46,35.46,181100.0,26.6192,26.6342,26.5742,26.5742,181100.0
2013-08-14 13:00:00,35.47,35.5,35.46,35.47,129000.0,26.5817,26.6042,26.5742,26.5817,129000.0
2013-08-14 13:05:00,35.48,35.5,35.46,35.46,81900.0,26.5892,26.6042,26.5742,26.5742,81900.0
2013-08-14 13:10:00,35.47,35.48,35.44,35.44,54900.0,26.5817,26.5892,26.5592,26.5592,54900.0
2013-08-14 13:15:00,35.44,35.45,35.38,35.4,148300.0,26.5592,26.5667,26.5143,26.5293,148300.0
2013-08-14 13:20:00,35.4,35.4,35.36,35.37,103700.0,26.5293,26.5293,26.4993,26.5068,103700.0
2013-08-14 13:25:00,35.37,35.42,35.37,35.39,112200.0,26.5068,26.5443,26.5068,26.5218,112200.0
2013-08-14 13:30:00,35.38,35.39,35.26,35.27,288800.0,26.5143,26.5218,26.4244,26.4318,288800.0
2013-08-14 13:35:00,35.27,35.34,35.25,35.3,197700.0,26.4318,26.4843,26.4169,26.4543,197700.0
2013-08-14 13:40:00,35.3,35.33,35.26,35.26,183500.0,26.4543,26.4768,26.4244,26.4244,183500.0
2013-08-14 13:45:00,35.26,35.3,35.21,35.3,257500.0,26.4244,26.4543,26.3869,26.4543,257500.0
2013-08-14 13:50:00,35.3,35.36,35.3,35.33,91400.0,26.4543,26.4993,26.4543,26.4768,91400.0
2013-08-14 13:55:00,35.34,35.34,35.28,35.33,100800.0,26.4843,26.4843,26.4393,26.4768,100800.0
2013-08-14 14:00:00,35.32,35.39,35.32,35.39,166900.0,26.4693,26.5218,26.4693,26.5218,166900.0
2013-08-14 14:05:00,35.39,35.41,35.36,35.4,123800.0,26.5218,26.5368,26.4993,26.5293,123800.0
2013-08-14 14:10:00,35.41,35.41,35.39,35.4,75400.0,26.5368,26.5368,26.5218,26.5293,75400.0
2013-08-14 14:15:00,35.41,35.42,35.4,35.41,47300.0,26.5368,26.5443,26.5293,26.5368,47300.0
2013-08-14 14:20:00,35.42,35.46,35.41,35.46,88300.0,26.5443,26.5742,26.5368,26.5742,88300.0
2013-08-14 14:25:00,35.45,35.5,35.45,35.5,76400.0,26.5667,26.6042,26.5667,26.6042,76400.0
2013-08-14 14:30:00,35.5,35.5,35.48,35.49,59400.0,26.6042,26.6042,26.5892,26.5967,59400.0
2013-08-14 14:35:00,35.49,35.55,35.46,35.55,76000.0,26.5967,26.6417,26.5742,26.6417,76000.0
2013-08-14 14:40:00,35.55,35.58,35.52,35.52,156100.0,26.6417,26.6642,26.6192,26.6192,156100.0
2013-08-14 14:45:00,35.52,35.6,35.52,35.56,141700.0,26.6192,26.6792,26.6192,26.6492,141700.0
2013-08-14 14:50:00,35.57,35.59,35.5,35.52,89100.0,26.6567,26.6717,26.6042,26.6192,89100.0
2013-08-14 14:55:00,35.52,35.59,35.51,35.58,77400.0,26.6192,26.6717,26.6117,26.6642,77400.0
2013-08-14 15:00:00,35.58,35.59,35.54,35.56,86400.0,26.6642,26.6717,26.6342,26.6492,86400.0
2013-08-14 15:05:00,35.56,35.62,35.56,35.6,105300.0,26.6492,26.6941,26.6492,26.6792,105300.0
2013-08-14 15:10:00,35.6,35.64,35.59,35.63,71500.0,26.6792,26.7091,26.6717,26.7016,71500.0
2013-08-14 15:15:00,35.64,35.68,35.62,35.63,147800.0,26.7091,26.7391,26.6941,26.7016,147800.0
2013-08-14 15:20:00,35.63,35.64,35.61,35.64,39400.0,26.7016,26.7091,26.6866,26.7091,39400.0
2013-08-14 15:25:00,35.63,35.65,35.59,35.61,102700.0,26.7016,26.7166,26.6717,26.6866,102700.0
2013-08-14 15:30:00,35.61,35.61,35.54,35.55,81900.0,26.6866,26.6866,26.6342,26.6417,81900.0
2013-08-14 15:35:00,35.55,35.58,35.53,35.57,168800.0,26.6417,26.6642,26.6267,26.6567,168800.0
2013-08-14 15:40:00,35.57,35.59,35.54,35.55,121900.0,26.6567,26.6717,26.6342,26.6417,121900.0
2013-08-14 15:45:00,35.55,35.56,35.5,35.54,308600.0,26.6417,26.6492,26.6042,26.6342,308600.0
2013-08-14 15:50:00,35.55,35.58,35.54,35.58,215400.0,26.6417,26.6642,26.6342,26.6642,215400.0
2013-08-14 15:55:00,35.58,35.58,35.53,35.55,716100.0,26.6642,26.6642,26.6267,26.6417,716100.0
2013-08-15 09:30:00,35.17,35.22,34.83,34.91,529900.0,26.3569,26.3944,26.1021,26.1621,529900.0
2013-08-15 09:35:00,34.92,35.14,34.9,35.0,314600.0,26.1696,26.3344,26.1546,26.2295,314600.0
2013-08-15 09:40:00,34.99,35.01,34.9,34.93,135000.0,26.222,26.237,26.1546,26.177,135000.0
2013-08-15 09:45:00,34.94,34.97,34.85,34.86,522700.0,26.1845,26.207,26.1171,26.1246,522700.0
2013-08-15 09:50:00,34.85,34.91,34.79,34.84,329600.0,26.1171,26.1621,26.0721,26.1096,329600.0
2013-08-15 09:55:00,34.84,34.85,34.57,34.58,523100.0,26.1096,26.1171,25.9073,25.9148,523100.0
2013-08-15 10:00:00,34.58,34.72,34.57,34.69,326400.0,25.9148,26.0197,25.9073,25.9972,326400.0
2013-08-15 10:05:00,34.69,34.7,34.61,34.61,392100.0,25.9972,26.0047,25.9372,25.9372,392100.0
2013-08-15 10:10:00,34.62,34.62,34.55,34.56,401700.0,25.9447,25.9447,25.8923,25.8998,401700.0
2013-08-15 10:15:00,34.56,34.56,34.41,34.45,774000.0,25.8998,25.8998,25.7873,25.8173,774000.0
2013-08-15 10:20:00,34.46,34.47,34.41,34.46,489800.0,25.8248,25.8323,25.7873,25.8248,489800.0
2013-08-15 10:25:00,34.45,34.72,34.45,34.69,536500.0,25.8173,26.0197,25.8173,25.9972,536500.0
2013-08-15 10:30:00,34.69,34.74,34.64,34.72,160600.0,25.9972,26.0347,25.9597,26.0197,160600.0
2013-08-15 10:35:00,34.72,34.84,34.72,34.78,197700.0,26.0197,26.1096,26.0197,26.0646,197700.0
2013-08-15 10:40:00,34.78,34.8,34.71,34.75,188700.0,26.0646,26.0796,26.0122,26.0422,188700.0
2013-08-15 10:45:00,34.76,34.77,34.65,34.65,177400.0,26.0496,26.0571,25.9672,25.9672,177400.0
2013-08-15 10:50:00,34.65,34.65,34.59,34.63,107700.0,25.9672,25.9672,25.9222,25.9522,107700.0
2013-08-15 10:55:00,34.63,34.65,34.52,34.59,207700.0,25.9522,25.9672,25.8698,25.9222,207700.0
2013-08-15 11:00:00,34.59,34.62,34.58,34.6,133500.0,25.9222,25.9447,25.9148,25.9297,133500.0
2013-08-15 11:05:00,34.61,34.62,34.55,34.61,140500.0,25.9372,25.9447,25.8923,25.9372,140500.0
2013-08-15 11:10:00,34.6,34.7,34.6,34.66,164100.0,25.9297,26.0047,25.9297,25.9747,164100.0
2013-08-15 11:15:00,34.66,34.7,34.64,34.69,81400.0,25.9747,26.0047,25.9597,25.9972,81400.0
2013-08-15 11:20:00,34.69,34.79,34.68,34.77,190900.0,25.9972,26.0721,25.9897,26.0571,190900.0
2013-08-15 11:25:00,34.77,34.77,34.71,34.72,159500.0,26.0571,26.0571,26.0122,26.0197,159500.0
2013-08-15 11:30:00,34.72,34.75,34.65,34.65,180200.0,26.0197,26.0422,25.9672,25.9672,180200.0
2013-08-15 11:35:00,34.65,34.71,34.63,34.7,126600.0,25.9672,26.0122,25.9522,26.0047,126600.0
2013-08-15 11:40:00,34.7,34.73,34.69,34.7,130300.0,26.0047,26.0272,25.9972,26.0047,130300.0
2013-08-15 11:45:00,34.7,34.72,34.69,34.71,151600.0,26.0047,26.0197,25.9972,26.0122,151600.0
2013-08-15 11:50:00,34.72,34.74,34.7,34.73,98000.0,26.0197,26.0347,26.0047,26.0272,98000.0
2013-08-15 11:55:00,34.73,34.76,34.72,34.73,196200.0,26.0272,26.0496,26.0197,26.0272,196200.0
2013-08-15 12:00:00,34.73,34.79,34.73,34.78,154300.0,26.0272,26.0721,26.0272,26.0646,154300.0
2013-08-15 12:05:00,34.78,34.8,34.77,34.8,300900.0,26.0646,26.0796,26.0571,26.0796,300900.0
2013-08-15 12:10:00,34.79,34.85,34.78,34.84,104500.0,26.0721,26.1171,26.0646,26.1096,104500.0
2013-08-15 12:15:00,34.83,34.85,34.81,34.81,149200.0,26.1021,26.1171,26.0871,26.0871,149200.0
2013-08-15 12:20:00,34.81,34.82,34.76,34.77,162900.0,26.0871,26.0946,26.0496,26.0571,162900.0
2013-08-15 12:25:00,34.76,34.77,34.73,34.75,109000.0,26.0496,26.0571,26.0272,26.0422,109000.0
2013-08-15 12:30:00,34.76,34.76,34.73,34.75,84100.0,26.0496,26.0496,26.0272,26.0422,84100.0
2013-08-15 12:35:00,34.74,34.78,34.71,34.77,147600.0,26.0347,26.0646,26.0122,26.0571,147600.0
2013-08-15 12:40:00,34.77,34.77,34.71,34.73,117900.0,26.0571,26.0571,26.0122,26.0272,117900.0
2013-08-15 12:45:00,34.73,34.75,34.69,34.7,101400.0,26.0272,26.0422,25.9972,26.0047,101400.0
2013-08-15 12:50:00,34.7,34.7,34.64,34.66,86200.0,26.0047,26.0047,25.9597,25.9747,86200.0
2013-08-15 12:55:00,34.66,34.69,34.64,34.65,66900.0,25.9747,25.9972,25.9597,25.9672,66900.0
2013-08-15 13:00:00,34.65,34.69,34.65,34.66,146100.0,25.9672,25.9972,25.9672,25.9747,146100.0
2013-08-15 13:05:00,34.65,34.65,34.6,34.61,76600.0,25.9672,25.9672,25.9297,25.9372,76600.0
2013-08-15 13:10:00,34.61,34.65,34.59,34.64,258100.0,25.9372,25.9672,25.9222,25.9597,258100.0
2013-08-15 13:15:00,34.64,34.65,34.57,34.63,211400.0,25.9597,25.9672,25.9073,25.9522,211400.0
2013-08-15 13:20:00,34.63,34.66,34.56,34.59,133100.0,25.9522,25.9747,25.8998,25.9222,133100.0
2013-08-15 13:25:00,34.59,34.59,34.55,34.57,68300.0,25.9222,25.9222,25.8923,25.9073,68300.0
2013-08-15 13:30:00,34.56,34.63,34.56,34.62,102600.0,25.8998,25.9522,25.8998,25.9447,102600.0
2013-08-15 13:35:00,34.62,34.66,34.61,34.66,97400.0,25.9447,25.9747,25.9372,25.9747,97400.0
2013-08-15 13:40:00,34.66,34.71,34.65,34.69,68800.0,25.9747,26.0122,25.9672,25.9972,68800.0
2013-08-15 13:45:00,34.7,34.74,34.69,34.74,75900.0,26.0047,26.0347,25.9972,26.0347,75900.0
2013-08-15 13:50:00,34.73,34.74,34.7,34.71,70500.0,26.0272,26.0347,26.0047,26.0122,70500.0
2013-08-15 13:55:00,34.7,34.72,34.66,34.66,114500.0,26.0047,26.0197,25.9747,25.9747,114500.0
2013-08-15 14:00:00,34.67,34.67,34.56,34.58,204000.0,25.9822,25.9822,25.8998,25.9148,204000.0
2013-08-15 14:05:00,34.57,34.58,34.49,34.5,368000.0,25.9073,25.9148,25.8473,25.8548,368000.0
2013-08-15 14:10:00,34.5,34.51,34.44,34.46,311200.0,25.8548,25.8623,25.8098,25.8248,311200.0
2013-08-15 14:15:00,34.46,34.53,34.46,34.5,142700.0,25.8248,25.8773,25.8248,25.8548,142700.0
2013-08-15 14:20:00,34.49,34.61,34.49,34.58,146000.0,25.8473,25.9372,25.8473,25.9148,146000.0
2013-08-15 14:25:00,34.59,34.64,34.59,34.63,145700.0,25.9222,25.9597,25.9222,25.9522,145700.0
2013-08-15 14:30:00,34.63,34.68,34.62,34.64,119400.0,25.9522,25.9897,25.9447,25.9597,119400.0
2013-08-15 14:35:00,34.64,34.66,34.6,34.61,162700.0,25.9597,25.9747,25.9297,25.9372,162700.0
2013-08-15 14:40:00,34.61,34.66,34.59,34.65,102700.0,25.9372,25.9747,25.9222,25.9672,102700.0
2013-08-15 14:45:00,34.65,34.7,34.64,34.69,115300.0,25.9672,26.0047,25.9597,25.9972,115300.0
2013-08-15 14:50:00,34.68,34.69,34.6,34.62,138100.0,25.9897,25.9972,25.9297,25.9447,138100.0
2013-08-15 14:55:00,34.63,34.64,34.58,34.59,130000.0,25.9522,25.9597,25.9148,25.9222,130000.0
2013-08-15 15:00:00,34.6,34.61,34.53,34.54,130100.0,25.9297,25.9372,25.8773,25.8848,130100.0
2013-08-15 15:05:00,34.55,34.58,34.54,34.56,81200.0,25.8923,25.9148,25.8848,25.8998,81200.0
2013-08-15 15:10:00,34.57,34.57,34.5,34.52,196300.0,25.9073,25.9073,25.8548,25.8698,196300.0
2013-08-15 15:15:00,34.52,34.54,34.48,34.5,143400.0,25.8698,25.8848,25.8398,25.8548,143400.0
2013-08-15 15:20:00,34.5,34.55,34.49,34.55,171500.0,25.8548,25.8923,25.8473,25.8923,171500.0
2013-08-15 15:25:00,34.55,34.57,34.52,34.55,315200.0,25.8923,25.9073,25.8698,25.8923,315200.0
2013-08-15 15:30:00,34.55,34.64,34.54,34.6,219600.0,25.8923,25.9597,25.8848,25.9297,219600.0
2013-08-15 15:35:00,34.6,34.61,34.58,34.61,140800.0,25.9297,25.9372,25.9148,25.9372,140800.0
2013-08-15 15:40:00,34.61,34.63,34.59,34.62,214700.0,25.9372,25.9522,25.9222,25.9447,214700.0
2013-08-15 15:45:00,34.61,34.62,34.6,34.61,268600.0,25.9372,25.9447,25.9297,25.9372,268600.0
2013-08-15 15:50:00,34.61,34.61,34.56,34.56,374900.0,25.9372,25.9372,25.8998,25.8998,374900.0
2013-08-15 15:55:00,34.55,34.66,34.52,34.56,1742700.0,25.8923,25.9747,25.8698,25.8998,1742700.0
2013-08-16 09:30:00,34.59,34.59,34.3,34.46,822300.0,25.9222,25.9222,25.7049,25.8248,822300.0
2013-08-16 09:35:00,34.47,34.62,34.4,34.55,229900.0,25.8323,25.9447,25.7799,25.8923,229900.0
2013-08-16 09:40:00,34.55,34.6,34.5,34.59,279200.0,25.8923,25.9297,25.8548,25.9222,279200.0
2013-08-16 09:45:00,34.59,34.8,34.56,34.78,367100.0,25.9222,26.0796,25.8998,26.0646,367100.0
2013-08-16 09:50:00,34.78,34.83,34.63,34.66,301700.0,26.0646,26.1021,25.9522,25.9747,301700.0
2013-08-16 09:55:00,34.66,34.72,34.62,34.71,133400.0,25.9747,26.0197,25.9447,26.0122,133400.0
2013-08-16 10:00:00,34.71,34.72,34.54,34.66,229700.0,26.0122,26.0197,25.8848,25.9747,229700.0
2013-08-16 10:05:00,34.67,34.84,34.67,34.82,264900.0,25.9822,26.1096,25.9822,26.0946,264900.0
2013-08-16 10:10:00,34.82,34.91,34.76,34.77,208500.0,26.0946,26.1621,26.0496,26.0571,208500.0
2013-08-16 10:15:00,34.77,34.88,34.68,34.88,309000.0,26.0571,26.1396,25.9897,26.1396,309000.0
2013-08-16 10:20:00,34.87,34.88,34.75,34.77,148300.0,26.1321,26.1396,26.0422,26.0571,148300.0
2013-08-16 10:25:00,34.76,34.89,34.74,34.87,137900.0,26.0496,26.1471,26.0347,26.1321,137900.0
2013-08-16 10:30:00,34.88,34.88,34.8,34.83,101200.0,26.1396,26.1396,26.0796,26.1021,101200.0
2013-08-16 10:35:00,34.84,34.91,34.83,34.89,137900.0,26.1096,26.1621,26.1021,26.1471,137900.0
2013-08-16 10:40:00,34.9,34.91,34.8,34.8,189200.0,26.1546,26.1621,26.0796,26.0796,189200.0
2013-08-16 10:45:00,34.81,34.9,34.81,34.88,78900.0,26.0871,26.1546,26.0871,26.1396,78900.0
2013-08-16 10:50:00,34.89,34.91,34.85,34.88,102800.0,26.1471,26.1621,26.1171,26.1396,102800.0
2013-08-16 10:55:00,34.89,34.89,34.78,34.78,108500.0,26.1471,26.1471,26.0646,26.0646,108500.0
2013-08-16 11:00:00,34.79,34.83,34.77,34.83,47200.0,26.0721,26.1021,26.0571,26.1021,47200.0
2013-08-16 11:05:00,34.82,34.82,34.73,34.73,97500.0,26.0946,26.0946,26.0272,26.0272,97500.0
2013-08-16 11:10:00,34.73,34.74,34.66,34.66,217800.0,26.0272,26.0347,25.9747,25.9747,217800.0
2013-08-16 11:15:00,34.66,34.76,34.64,34.73,150700.0,25.9747,26.0496,25.9597,26.0272,150700.0
2013-08-16 11:20:00,34.72,34.75,34.69,34.69,49900.0,26.0197,26.0422,25.9972,25.9972,49900.0
2013-08-16 11:25:00,34.69,34.7,34.64,34.65,121900.0,25.9972,26.0047,25.9597,25.9672,121900.0
2013-08-16 11:30:00,34.65,34.77,34.64,34.77,109400.0,25.9672,26.0571,25.9597,26.0571,109400.0
2013-08-16 11:35:00,34.77,34.78,34.7,34.73,160000.0,26.0571,26.0646,26.0047,26.0272,160000.0
2013-08-16 11:40:00,34.73,34.76,34.71,34.74,107200.0,26.0272,26.0496,26.0122,26.0347,107200.0
2013-08-16 11:45:00,34.75,34.76,34.71,34.75,74200.0,26.0422,26.0496,26.0122,26.0422,74200.0
2013-08-16 11:50:00,34.75,34.77,34.71,34.72,56800.0,26.0422,26.0571,26.0122,26.0197,56800.0
2013-08-16 11:55:00,34.71,34.73,34.67,34.69,57200.0,26.0122,26.0272,25.9822,25.9972,57200.0
2013-08-16 12:00:00,34.7,34.75,34.68,34.75,49300.0,26.0047,26.0422,25.9897,26.0422,49300.0
2013-08-16 12:05:00,34.75,34.78,34.72,34.72,146300.0,26.0422,26.0646,26.0197,26.0197,146300.0
2013-08-16 12:10:00,34.72,34.73,34.67,34.69,110300.0,26.0197,26.0272,25.9822,25.9972,110300.0
2013-08-16 12:15:00,34.7,34.7,34.67,34.68,50100.0,26.0047,26.0047,25.9822,25.9897,50100.0
2013-08-16 12:20:00,34.69,34.71,34.68,34.68,69300.0,25.9972,26.0122,25.9897,25.9897,69300.0
2013-08-16 12:25:00,34.68,34.69,34.61,34.61,52200.0,25.9897,25.9972,25.9372,25.9372,52200.0
2013-08-16 12:30:00,34.61,34.68,34.61,34.68,99900.0,25.9372,25.9897,25.9372,25.9897,99900.0
2013-08-16 12:35:00,34.67,34.68,34.64,34.65,65900.0,25.9822,25.9897,25.9597,25.9672,65900.0
2013-08-16 12:40:00,34.65,34.66,34.63,34.65,73500.0,25.9672,25.9747,25.9522,25.9672,73500.0
2013-08-16 12:45:00,34.65,34.65,34.63,34.63,54800.0,25.9672,25.9672,25.9522,25.9522,54800.0
2013-08-16 12:50:00,34.64,34.68,34.63,34.68,69700.0,25.9597,25.9897,25.9522,25.9897,69700.0
2013-08-16 12:55:00,34.67,34.68,34.63,34.63,47700.0,25.9822,25.9897,25.9522,25.9522,47700.0
2013-08-16 13:00:00,34.64,34.65,34.62,34.63,126400.0,25.9597,25.9672,25.9447,25.9522,126400.0
2013-08-16 13:05:00,34.64,34.64,34.61,34.61,262700.0,25.9597,25.9597,25.9372,25.9372,262700.0
2013-08-16 13:10:00,34.62,34.62,34.57,34.57,114700.0,25.9447,25.9447,25.9073,25.9073,114700.0
2013-08-16 13:15:00,34.58,34.58,34.54,34.58,64500.0,25.9148,25.9148,25.8848,25.9148,64500.0
2013-08-16 13:20:00,34.58,34.58,34.5,34.53,172500.0,25.9148,25.9148,25.8548,25.8773,172500.0
2013-08-16 13:25:00,34.52,34.54,34.48,34.48,57400.0,25.8698,25.8848,25.8398,25.8398,57400.0
2013-08-16 13:30:00,34.48,34.51,34.46,34.47,73800.0,25.8398,25.8623,25.8248,25.8323,73800.0
2013-08-16 13:35:00,34.48,34.48,34.39,34.39,118900.0,25.8398,25.8398,25.7724,25.7724,118900.0
2013-08-16 13:40:00,34.39,34.4,34.34,34.34,85800.0,25.7724,25.7799,25.7349,25.7349,85800.0
2013-08-16 13:45:00,34.35,34.4,34.33,34.38,152700.0,25.7424,25.7799,25.7274,25.7649,152700.0
2013-08-16 13:50:00,34.38,34.38,34.35,34.36,57500.0,25.7649,25.7649,25.7424,25.7499,57500.0
2013-08-16 13:55:00,34.36,34.4,34.36,34.38,82200.0,25.7499,25.7799,25.7499,25.7649,82200.0
2013-08-16 14:00:00,34.38,34.42,34.37,34.37,81100.0,25.7649,25.7948,25.7574,25.7574,81100.0
2013-08-16 14:05:00,34.37,34.39,34.33,34.34,171600.0,25.7574,25.7724,25.7274,25.7349,171600.0
2013-08-16 14:10:00,34.34,34.34,34.31,34.32,133600.0,25.7349,25.7349,25.7124,25.7199,133600.0
2013-08-16 14:15:00,34.31,34.32,34.25,34.25,82300.0,25.7124,25.7199,25.6674,25.6674,82300.0
2013-08-16 14:20:00,34.25,34.28,34.23,34.26,254100.0,25.6674,25.6899,25.6525,25.6749,254100.0
2013-08-16 14:25:00,34.26,34.27,34.23,34.26,122300.0,25.6749,25.6824,25.6525,25.6749,122300.0
2013-08-16 14:30:00,34.27,34.27,34.23,34.23,125000.0,25.6824,25.6824,25.6525,25.6525,125000.0
2013-08-16 14:35:00,34.23,34.24,34.18,34.19,212100.0,25.6525,25.6599,25.615,25.6225,212100.0
2013-08-16 14:40:00,34.19,34.25,34.19,34.24,129700.0,25.6225,25.6674,25.6225,25.6599,129700.0
2013-08-16 14:45:00,34.24,34.33,34.24,34.33,115700.0,25.6599,25.7274,25.6599,25.7274,115700.0
2013-08-16 14:50:00,34.32,34.41,34.32,34.41,107000.0,25.7199,25.7873,25.7199,25.7873,107000.0
2013-08-16 14:55:00,34.41,34.44,34.35,34.44,138100.0,25.7873,25.8098,25.7424,25.8098,138100.0
2013-08-16 15:00:00,34.44,34.44,34.37,34.39,69700.0,25.8098,25.8098,25.7574,25.7724,69700.0
2013-08-16 15:05:00,34.39,34.42,34.38,34.4,81200.0,25.7724,25.7948,25.7649,25.7799,81200.0
2013-08-16 15:10:00,34.41,34.41,34.36,34.37,72700.0,25.7873,25.7873,25.7499,25.7574,72700.0
2013-08-16 15:15:00,34.38,34.42,34.36,34.38,149200.0,25.7649,25.7948,25.7499,25.7649,149200.0
2013-08-16 15:20:00,34.38,34.39,34.36,34.39,45500.0,25.7649,25.7724,25.7499,25.7724,45500.0
2013-08-16 15:25:00,34.38,34.39,34.35,34.38,83800.0,25.7649,25.7724,25.7424,25.7649,83800.0
2013-08-16 15:30:00,34.38,34.4,34.37,34.38,110300.0,25.7649,25.7799,25.7574,25.7649,110300.0
2013-08-16 15:35:00,34.39,34.43,34.38,34.43,101300.0,25.7724,25.8023,25.7649,25.8023,101300.0
2013-08-16 15:40:00,34.42,34.46,34.42,34.46,134600.0,25.7948,25.8248,25.7948,25.8248,134600.0
2013-08-16 15:45:00,34.46,34.48,34.42,34.43,304100.0,25.8248,25.8398,25.7948,25.8023,304100.0
2013-08-16 15:50:00,34.42,34.43,34.39,34.39,208800.0,25.7948,25.8023,25.7724,25.7724,208800.0
2013-08-16 15:55:00,34.4,34.41,34.38,34.38,408800.0,25.7799,25.7873,25.7649,25.7649,408800.0
2013-08-19 09:30:00,34.6,34.6,34.46,34.48,302400.0,25.9297,25.9297,25.8248,25.8398,302400.0
2013-08-19 09:35:00,34.49,34.68,34.47,34.55,142900.0,25.8473,25.9897,25.8323,25.8923,142900.0
2013-08-19 09:40:00,34.55,34.73,34.55,34.73,214700.0,25.8923,26.0272,25.8923,26.0272,214700.0
2013-08-19 09:45:00,34.72,34.73,34.68,34.7,183800.0,26.0197,26.0272,25.9897,26.0047,183800.0
2013-08-19 09:50:00,34.7,34.79,34.67,34.78,261200.0,26.0047,26.0721,25.9822,26.0646,261200.0
2013-08-19 09:55:00,34.79,34.83,34.75,34.78,172500.0,26.0721,26.1021,26.0422,26.0646,172500.0
2013-08-19 10:00:00,34.78,34.83,34.74,34.75,241900.0,26.0646,26.1021,26.0347,26.0422,241900.0
2013-08-19 10:05:00,34.76,34.81,34.7,34.7,185300.0,26.0496,26.0871,26.0047,26.0047,185300.0
2013-08-19 10:10:00,34.7,34.75,34.64,34.69,96500.0,26.0047,26.0422,25.9597,25.9972,96500.0
2013-08-19 10:15:00,34.69,34.7,34.63,34.68,98900.0,25.9972,26.0047,25.9522,25.9897,98900.0
2013-08-19 10:20:00,34.68,34.71,34.64,34.64,65700.0,25.9897,26.0122,25.9597,25.9597,65700.0
2013-08-19 10:25:00,34.64,34.66,34.61,34.63,74500.0,25.9597,25.9747,25.9372,25.9522,74500.0
2013-08-19 10:30:00,34.63,34.64,34.52,34.52,182500.0,25.9522,25.9597,25.8698,25.8698,182500.0
2013-08-19 10:35:00,34.53,34.6,34.52,34.59,85200.0,25.8773,25.9297,25.8698,25.9222,85200.0
2013-08-19 10:40:00,34.6,34.64,34.6,34.62,43400.0,25.9297,25.9597,25.9297,25.9447,43400.0
2013-08-19 10:45:00,34.63,34.67,34.62,34.62,41100.0,25.9522,25.9822,25.9447,25.9447,41100.0
2013-08-19 10:50:00,34.62,34.62,34.55,34.62,51700.0,25.9447,25.9447,25.8923,25.9447,51700.0
2013-08-19 10:55:00,34.62,34.64,34.57,34.61,103600.0,25.9447,25.9597,25.9073,25.9372,103600.0
2013-08-19 11:00:00,34.61,34.64,34.6,34.63,87300.0,25.9372,25.9597,25.9297,25.9522,87300.0
2013-08-19 11:05:00,34.62,34.65,34.61,34.64,122900.0,25.9447,25.9672,25.9372,25.9597,122900.0
2013-08-19 11:10:00,34.64,34.7,34.63,34.7,105600.0,25.9597,26.0047,25.9522,26.0047,105600.0
2013-08-19 11:15:00,34.7,34.71,34.65,34.65,109400.0,26.0047,26.0122,25.9672,25.9672,109400.0
2013-08-19 11:20:00,34.65,34.67,34.62,34.65,56900.0,25.9672,25.9822,25.9447,25.9672,56900.0
2013-08-19 11:25:00,34.66,34.68,34.65,34.67,48800.0,25.9747,25.9897,25.9672,25.9822,48800.0
2013-08-19 11:30:00,34.67,34.69,34.62,34.65,112600.0,25.9822,25.9972,25.9447,25.9672,112600.0
2013-08-19 11:35:00,34.65,34.69,34.61,34.61,115400.0,25.9672,25.9972,25.9372,25.9372,115400.0
2013-08-19 11:40:00,34.61,34.67,34.59,34.64,50200.0,25.9372,25.9822,25.9222,25.9597,50200.0
2013-08-19 11:45:00,34.65,34.68,34.62,34.67,67600.0,25.9672,25.9897,25.9447,25.9822,67600.0
2013-08-19 11:50:00,34.67,34.67,34.58,34.61,40400.0,25.9822,25.9822,25.9148,25.9372,40400.0
2013-08-19 11:55:00,34.61,34.66,34.6,34.65,74200.0,25.9372,25.9747,25.9297,25.9672,74200.0
2013-08-19 12:00:00,34.64,34.64,34.55,34.58,53700.0,25.9597,25.9597,25.8923,25.9148,53700.0
2013-08-19 12:05:00,34.57,34.6,34.56,34.59,70700.0,25.9073,25.9297,25.8998,25.9222,70700.0
2013-08-19 12:10:00,34.59,34.62,34.59,34.61,46600.0,25.9222,25.9447,25.9222,25.9372,46600.0
2013-08-19 12:15:00,34.6,34.61,34.59,34.6,28700.0,25.9297,25.9372,25.9222,25.9297,28700.0
2013-08-19 12:20:00,34.61,34.61,34.58,34.58,49600.0,25.9372,25.9372,25.9148,25.9148,49600.0
2013-08-19 12:25:00,34.57,34.62,34.57,34.6,84100.0,25.9073,25.9447,25.9073,25.9297,84100.0
2013-08-19 12:30:00,34.6,34.61,34.58,34.59,35400.0,25.9297,25.9372,25.9148,25.9222,35400.0
2013-08-19 12:35:00,34.6,34.6,34.58,34.6,103100.0,25.9297,25.9297,25.9148,25.9297,103100.0
2013-08-19 12:40:00,34.59,34.61,34.58,34.6,95400.0,25.9222,25.9372,25.9148,25.9297,95400.0
2013-08-19 12:45:00,34.6,34.61,34.59,34.6,62800.0,25.9297,25.9372,25.9222,25.9297,62800.0
2013-08-19 12:50:00,34.59,34.6,34.58,34.59,52500.0,25.9222,25.9297,25.9148,25.9222,52500.0
2013-08-19 12:55:00,34.58,34.62,34.58,34.62,54200.0,25.9148,25.9447,25.9148,25.9447,54200.0
2013-08-19 13:00:00,34.61,34.62,34.59,34.61,82300.0,25.9372,25.9447,25.9222,25.9372,82300.0
2013-08-19 13:05:00,34.6,34.64,34.59,34.6,125500.0,25.9297,25.9597,25.9222,25.9297,125500.0
2013-08-19 13:10:00,34.59,34.63,34.59,34.62,40500.0,25.9222,25.9522,25.9222,25.9447,40500.0
2013-08-19 13:15:00,34.62,34.64,34.59,34.64,72700.0,25.9447,25.9597,25.9222,25.9597,72700.0
2013-08-19 13:20:00,34.63,34.64,34.62,34.63,67200.0,25.9522,25.9597,25.9447,25.9522,67200.0
2013-08-19 13:25:00,34.64,34.64,34.59,34.61,111800.0,25.9597,25.9597,25.9222,25.9372,111800.0
2013-08-19 13:30:00,34.61,34.61,34.54,34.54,149200.0,25.9372,25.9372,25.8848,25.8848,149200.0
2013-08-19 13:35:00,34.55,34.58,34.52,34.57,80100.0,25.8923,25.9148,25.8698,25.9073,80100.0
2013-08-19 13:40:00,34.57,34.58,34.55,34.57,44400.0,25.9073,25.9148,25.8923,25.9073,44400.0
2013-08-19 13:45:00,34.57,34.59,34.56,34.58,38600.0,25.9073,25.9222,25.8998,25.9148,38600.0
2013-08-19 13:50:00,34.57,34.62,34.57,34.61,28900.0,25.9073,25.9447,25.9073,25.9372,28900.0
2013-08-19 13:55:00,34.61,34.63,34.6,34.63,64500.0,25.9372,25.9522,25.9297,25.9522,64500.0
2013-08-19 14:00:00,34.63,34.66,34.62,34.64,160400.0,25.9522,25.9747,25.9447,25.9597,160400.0
2013-08-19 14:05:00,34.65,34.65,34.61,34.64,43400.0,25.9672,25.9672,25.9372,25.9597,43400.0
2013-08-19 14:10:00,34.64,34.64,34.61,34.62,79700.0,25.9597,25.9597,25.9372,25.9447,79700.0
2013-08-19 14:15:00,34.62,34.64,34.62,34.62,46300.0,25.9447,25.9597,25.9447,25.9447,46300.0
2013-08-19 14:20:00,34.62,34.63,34.61,34.62,68800.0,25.9447,25.9522,25.9372,25.9447,68800.0
2013-08-19 14:25:00,34.61,34.65,34.6,34.65,73200.0,25.9372,25.9672,25.9297,25.9672,73200.0
2013-08-19 14:30:00,34.65,34.65,34.61,34.61,129300.0,25.9672,25.9672,25.9372,25.9372,129300.0
2013-08-19 14:35:00,34.62,34.63,34.61,34.62,75300.0,25.9447,25.9522,25.9372,25.9447,75300.0
2013-08-19 14:40:00,34.61,34.64,34.61,34.64,84000.0,25.9372,25.9597,25.9372,25.9597,84000.0
2013-08-19 14:45:00,34.63,34.63,34.59,34.61,43700.0,25.9522,25.9522,25.9222,25.9372,43700.0
2013-08-19 14:50:00,34.62,34.62,34.59,34.61,65600.0,25.9447,25.9447,25.9222,25.9372,65600.0
2013-08-19 14:55:00,34.61,34.61,34.58,34.61,67700.0,25.9372,25.9372,25.9148,25.9372,67700.0
2013-08-19 15:00:00,34.6,34.61,34.5,34.51,113500.0,25.9297,25.9372,25.8548,25.8623,113500.0
2013-08-19 15:05:00,34.52,34.52,34.5,34.5,112200.0,25.8698,25.8698,25.8548,25.8548,112200.0
2013-08-19 15:10:00,34.5,34.54,34.48,34.48,263600.0,25.8548,25.8848,25.8398,25.8398,263600.0
2013-08-19 15:15:00,34.48,34.52,34.46,34.5,117700.0,25.8398,25.8698,25.8248,25.8548,117700.0
2013-08-19 15:20:00,34.49,34.5,34.45,34.49,101000.0,25.8473,25.8548,25.8173,25.8473,101000.0
2013-08-19 15:25:00,34.49,34.51,34.48,34.49,62600.0,25.8473,25.8623,25.8398,25.8473,62600.0
2013-08-19 15:30:00,34.49,34.5,34.47,34.5,71900.0,25.8473,25.8548,25.8323,25.8548,71900.0
2013-08-19 15:35:00,34.5,34.51,34.45,34.46,138500.0,25.8548,25.8623,25.8173,25.8248,138500.0
2013-08-19 15:40:00,34.47,34.47,34.42,34.45,114200.0,25.8323,25.8323,25.7948,25.8173,114200.0
2013-08-19 15:45:00,34.46,34.49,34.45,34.48,137900.0,25.8248,25.8473,25.8173,25.8398,137900.0
2013-08-19 15:50:00,34.48,34.51,34.48,34.5,158300.0,25.8398,25.8623,25.8398,25.8548,158300.0
2013-08-19 15:55:00,34.5,34.52,34.47,34.47,355200.0,25.8548,25.8698,25.8323,25.8323,355200.0
2013-08-20 09:30:00,34.59,34.61,34.29,34.42,399200.0,25.9222,25.9372,25.6974,25.7948,399200.0
2013-08-20 09:35:00,34.44,34.47,34.23,34.23,246900.0,25.8098,25.8323,25.6525,25.6525,246900.0
2013-08-20 09:40:00,34.24,34.24,34.13,34.15,229500.0,25.6599,25.6599,25.5775,25.5925,229500.0
2013-08-20 09:45:00,34.16,34.19,34.12,34.16,391500.0,25.6,25.6225,25.57,25.6,391500.0
2013-08-20 09:50:00,34.16,34.18,34.06,34.09,305800.0,25.6,25.615,25.5251,25.5475,305800.0
2013-08-20 09:55:00,34.09,34.11,34.05,34.1,225900.0,25.5475,25.5625,25.5176,25.555,225900.0
2013-08-20 10:00:00,34.09,34.16,34.09,34.13,191600.0,25.5475,25.6,25.5475,25.5775,191600.0
2013-08-20 10:05:00,34.14,34.16,34.1,34.13,180400.0,25.585,25.6,25.555,25.5775,180400.0
2013-08-20 10:10:00,34.12,34.15,34.05,34.08,177300.0,25.57,25.5925,25.5176,25.54,177300.0
2013-08-20 10:15:00,34.08,34.1,34.06,34.09,136500.0,25.54,25.555,25.5251,25.5475,136500.0
2013-08-20 10:20:00,34.1,34.22,34.1,34.17,128400.0,25.555,25.645,25.555,25.6075,128400.0
2013-08-20 10:25:00,34.17,34.24,34.16,34.21,130600.0,25.6075,25.6599,25.6,25.6375,130600.0
2013-08-20 10:30:00,34.21,34.26,34.19,34.24,160500.0,25.6375,25.6749,25.6225,25.6599,160500.0
2013-08-20 10:35:00,34.24,34.3,34.23,34.3,124900.0,25.6599,25.7049,25.6525,25.7049,124900.0
2013-08-20 10:40:00,34.3,34.31,34.23,34.23,109000.0,25.7049,25.7124,25.6525,25.6525,109000.0
2013-08-20 10:45:00,34.24,34.29,34.23,34.29,93500.0,25.6599,25.6974,25.6525,25.6974,93500.0
2013-08-20 10:50:00,34.29,34.3,34.21,34.23,75800.0,25.6974,25.7049,25.6375,25.6525,75800.0
2013-08-20 10:55:00,34.23,34.26,34.21,34.25,59900.0,25.6525,25.6749,25.6375,25.6674,59900.0
2013-08-20 11:00:00,34.25,34.29,34.22,34.23,93600.0,25.6674,25.6974,25.645,25.6525,93600.0
2013-08-20 11:05:00,34.24,34.27,34.23,34.26,72800.0,25.6599,25.6824,25.6525,25.6749,72800.0
2013-08-20 11:10:00,34.25,34.26,34.23,34.24,72200.0,25.6674,25.6749,25.6525,25.6599,72200.0
2013-08-20 11:15:00,34.25,34.26,34.2,34.22,40800.0,25.6674,25.6749,25.63,25.645,40800.0
2013-08-20 11:20:00,34.22,34.28,34.21,34.26,123300.0,25.645,25.6899,25.6375,25.6749,123300.0
2013-08-20 11:25:00,34.27,34.3,34.26,34.26,103000.0,25.6824,25.7049,25.6749,25.6749,103000.0
2013-08-20 11:30:00,34.25,34.43,34.25,34.4,164300.0,25.6674,25.8023,25.6674,25.7799,164300.0
2013-08-20 11:35:00,34.4,34.43,34.37,34.39,201100.0,25.7799,25.8023,25.7574,25.7724,201100.0
2013-08-20 11:40:00,34.4,34.49,34.39,34.49,92000.0,25.7799,25.8473,25.7724,25.8473,92000.0
2013-08-20 11:45:00,34.49,34.54,34.48,34.51,125800.0,25.8473,25.8848,25.8398,25.8623,125800.0
2013-08-20 11:50:00,34.51,34.57,34.5,34.55,130300.0,25.8623,25.9073,25.8548,25.8923,130300.0
2013-08-20 11:55:00,34.55,34.59,34.55,34.59,82700.0,25.8923,25.9222,25.8923,25.9222,82700.0
2013-08-20 12:00:00,34.58,34.63,34.57,34.59,204300.0,25.9148,25.9522,25.9073,25.9222,204300.0
2013-08-20 12:05:00,34.6,34.65,34.59,34.6,134000.0,25.9297,25.9672,25.9222,25.9297,134000.0
2013-08-20 12:10:00,34.6,34.62,34.6,34.61,66400.0,25.9297,25.9447,25.9297,25.9372,66400.0
2013-08-20 12:15:00,34.62,34.68,34.61,34.68,85600.0,25.9447,25.9897,25.9372,25.9897,85600.0
2013-08-20 12:20:00,34.67,34.71,34.67,34.71,177400.0,25.9822,26.0122,25.9822,26.0122,177400.0
2013-08-20 12:25:00,34.7,34.72,34.67,34.67,71100.0,26.0047,26.0197,25.9822,25.9822,71100.0
2013-08-20 12:30:00,34.68,34.68,34.63,34.63,86100.0,25.9897,25.9897,25.9522,25.9522,86100.0
2013-08-20 12:35:00,34.62,34.66,34.6,34.62,66300.0,25.9447,25.9747,25.9297,25.9447,66300.0
2013-08-20 12:40:00,34.62,34.63,34.6,34.63,63800.0,25.9447,25.9522,25.9297,25.9522,63800.0
2013-08-20 12:45:00,34.63,34.67,34.63,34.65,112200.0,25.9522,25.9822,25.9522,25.9672,112200.0
2013-08-20 12:50:00,34.64,34.65,34.6,34.62,103600.0,25.9597,25.9672,25.9297,25.9447,103600.0
2013-08-20 12:55:00,34.62,34.65,34.61,34.64,64300.0,25.9447,25.9672,25.9372,25.9597,64300.0
2013-08-20 13:00:00,34.63,34.7,34.63,34.69,144800.0,25.9522,26.0047,25.9522,25.9972,144800.0
2013-08-20 13:05:00,34.69,34.7,34.68,34.7,74900.0,25.9972,26.0047,25.9897,26.0047,74900.0
2013-08-20 13:10:00,34.69,34.72,34.69,34.72,67000.0,25.9972,26.0197,25.9972,26.0197,67000.0
2013-08-20 13:15:00,34.72,34.74,34.69,34.7,82500.0,26.0197,26.0347,25.9972,26.0047,82500.0
2013-08-20 13:20:00,34.7,34.73,34.67,34.71,123500.0,26.0047,26.0272,25.9822,26.0122,123500.0
2013-08-20 13:25:00,34.71,34.75,34.69,34.75,67400.0,26.0122,26.0422,25.9972,26.0422,67400.0
2013-08-20 13:30:00,34.74,34.75,34.72,34.74,62100.0,26.0347,26.0422,26.0197,26.0347,62100.0
2013-08-20 13:35:00,34.74,34.75,34.72,34.73,101500.0,26.0347,26.0422,26.0197,26.0272,101500.0
2013-08-20 13:40:00,34.72,34.77,34.71,34.77,124400.0,26.0197,26.0571,26.0122,26.0571,124400.0
2013-08-20 13:45:00,34.77,34.77,34.73,34.74,43600.0,26.0571,26.0571,26.0272,26.0347,43600.0
2013-08-20 13:50:00,34.74,34.74,34.68,34.71,82400.0,26.0347,26.0347,25.9897,26.0122,82400.0
2013-08-20 13:55:00,34.71,34.73,34.68,34.68,96900.0,26.0122,26.0272,25.9897,25.9897,96900.0
2013-08-20 14:00:00,34.68,34.7,34.64,34.66,53500.0,25.9897,26.0047,25.9597,25.9747,53500.0
2013-08-20 14:05:00,34.66,34.69,34.64,34.65,127700.0,25.9747,25.9972,25.9597,25.9672,127700.0
2013-08-20 14:10:00,34.65,34.65,34.6,34.62,280900.0,25.9672,25.9672,25.9297,25.9447,280900.0
2013-08-20 14:15:00,34.62,34.66,34.61,34.64,55100.0,25.9447,25.9747,25.9372,25.9597,55100.0
2013-08-20 14:20:00,34.65,34.66,34.6,34.65,82000.0,25.9672,25.9747,25.9297,25.9672,82000.0
2013-08-20 14:25:00,34.66,34.71,34.65,34.69,64000.0,25.9747,26.0122,25.9672,25.9972,64000.0
2013-08-20 14:30:00,34.69,34.69,34.67,34.67,33000.0,25.9972,25.9972,25.9822,25.9822,33000.0
2013-08-20 14:35:00,34.66,34.66,34.6,34.63,46300.0,25.9747,25.9747,25.9297,25.9522,46300.0
2013-08-20 14:40:00,34.63,34.69,34.62,34.68,79000.0,25.9522,25.9972,25.9447,25.9897,79000.0
2013-08-20 14:45:00,34.69,34.72,34.65,34.7,90000.0,25.9972,26.0197,25.9672,26.0047,90000.0
2013-08-20 14:50:00,34.71,34.76,34.7,34.75,79700.0,26.0122,26.0496,26.0047,26.0422,79700.0
2013-08-20 14:55:00,34.76,34.76,34.73,34.73,100900.0,26.0496,26.0496,26.0272,26.0272,100900.0
2013-08-20 15:00:00,34.74,34.76,34.74,34.74,78800.0,26.0347,26.0496,26.0347,26.0347,78800.0
2013-08-20 15:05:00,34.75,34.81,34.75,34.8,129800.0,26.0422,26.0871,26.0422,26.0796,129800.0
2013-08-20 15:10:00,34.79,34.81,34.79,34.8,172200.0,26.0721,26.0871,26.0721,26.0796,172200.0
2013-08-20 15:15:00,34.81,34.84,34.8,34.83,70700.0,26.0871,26.1096,26.0796,26.1021,70700.0
2013-08-20 15:20:00,34.84,34.84,34.82,34.84,77600.0,26.1096,26.1096,26.0946,26.1096,77600.0
2013-08-20 15:25:00,34.84,34.88,34.83,34.88,135400.0,26.1096,26.1396,26.1021,26.1396,135400.0
2013-08-20 15:30:00,34.88,34.88,34.85,34.87,176100.0,26.1396,26.1396,26.1171,26.1321,176100.0
2013-08-20 15:35:00,34.87,34.88,34.86,34.87,171900.0,26.1321,26.1396,26.1246,26.1321,171900.0
2013-08-20 15:40:00,34.87,34.89,34.86,34.86,250600.0,26.1321,26.1471,26.1246,26.1246,250600.0
2013-08-20 15:45:00,34.87,34.9,34.86,34.88,520200.0,26.1321,26.1546,26.1246,26.1396,520200.0
2013-08-20 15:50:00,34.87,34.91,34.87,34.89,369400.0,26.1321,26.1621,26.1321,26.1471,369400.0
2013-08-20 15:55:00,34.89,34.9,34.82,34.82,897700.0,26.1471,26.1546,26.0946,26.0946,897700.0
2013-08-21 09:30:00,34.78,34.79,34.65,34.78,251300.0,26.0646,26.0721,25.9672,26.0646,251300.0
2013-08-21 09:35:00,34.77,34.91,34.7,34.85,160000.0,26.0571,26.1621,26.0047,26.1171,160000.0
2013-08-21 09:40:00,34.85,34.9,34.79,34.88,106800.0,26.1171,26.1546,26.0721,26.1396,106800.0
2013-08-21 09:45:00,34.88,34.95,34.85,34.88,148800.0,26.1396,26.192,26.1171,26.1396,148800.0
2013-08-21 09:50:00,34.88,34.88,34.68,34.69,175200.0,26.1396,26.1396,25.9897,25.9972,175200.0
2013-08-21 09:55:00,34.69,34.72,34.59,34.6,105100.0,25.9972,26.0197,25.9222,25.9297,105100.0
2013-08-21 10:00:00,34.6,34.72,34.6,34.72,91100.0,25.9297,26.0197,25.9297,26.0197,91100.0
2013-08-21 10:05:00,34.71,34.72,34.62,34.65,116000.0,26.0122,26.0197,25.9447,25.9672,116000.0
2013-08-21 10:10:00,34.65,34.68,34.64,34.65,185300.0,25.9672,25.9897,25.9597,25.9672,185300.0
2013-08-21 10:15:00,34.65,34.69,34.6,34.69,123700.0,25.9672,25.9972,25.9297,25.9972,123700.0
2013-08-21 10:20:00,34.69,34.77,34.69,34.71,66100.0,25.9972,26.0571,25.9972,26.0122,66100.0
2013-08-21 10:25:00,34.7,34.77,34.7,34.75,51800.0,26.0047,26.0571,26.0047,26.0422,51800.0
2013-08-21 10:30:00,34.75,34.77,34.69,34.73,54500.0,26.0422,26.0571,25.9972,26.0272,54500.0
2013-08-21 10:35:00,34.73,34.78,34.71,34.77,61200.0,26.0272,26.0646,26.0122,26.0571,61200.0
2013-08-21 10:40:00,34.78,34.87,34.78,34.86,155700.0,26.0646,26.1321,26.0646,26.1246,155700.0
2013-08-21 10:45:00,34.85,34.9,34.85,34.9,100300.0,26.1171,26.1546,26.1171,26.1546,100300.0
2013-08-21 10:50:00,34.9,34.93,34.9,34.91,107000.0,26.1546,26.177,26.1546,26.1621,107000.0
2013-08-21 10:55:00,34.9,34.92,34.89,34.89,106800.0,26.1546,26.1696,26.1471,26.1471,106800.0
2013-08-21 11:00:00,34.89,34.89,34.78,34.79,85700.0,26.1471,26.1471,26.0646,26.0721,85700.0
2013-08-21 11:05:00,34.79,34.86,34.77,34.85,137300.0,26.0721,26.1246,26.0571,26.1171,137300.0
2013-08-21 11:10:00,34.85,34.86,34.83,34.84,99200.0,26.1171,26.1246,26.1021,26.1096,99200.0
2013-08-21 11:15:00,34.84,34.87,34.81,34.81,68100.0,26.1096,26.1321,26.0871,26.0871,68100.0
2013-08-21 11:20:00,34.81,34.82,34.75,34.77,59400.0,26.0871,26.0946,26.0422,26.0571,59400.0
2013-08-21 11:25:00,34.77,34.77,34.66,34.66,62500.0,26.0571,26.0571,25.9747,25.9747,62500.0
2013-08-21 11:30:00,34.66,34.69,34.65,34.69,74300.0,25.9747,25.9972,25.9672,25.9972,74300.0
2013-08-21 11:35:00,34.69,34.71,34.65,34.67,99300.0,25.9972,26.0122,25.9672,25.9822,99300.0
2013-08-21 11:40:00,34.66,34.71,34.65,34.71,83100.0,25.9747,26.0122,25.9672,26.0122,83100.0
2013-08-21 11:45:00,34.7,34.72,34.63,34.66,168400.0,26.0047,26.0197,25.9522,25.9747,168400.0
2013-08-21 11:50:00,34.66,34.66,34.62,34.66,60600.0,25.9747,25.9747,25.9447,25.9747,60600.0
2013-08-21 11:55:00,34.65,34.69,34.62,34.69,36400.0,25.9672,25.9972,25.9447,25.9972,36400.0
2013-08-21 12:00:00,34.7,34.7,34.65,34.68,54600.0,26.0047,26.0047,25.9672,25.9897,54600.0
2013-08-21 12:05:00,34.67,34.69,34.64,34.64,25500.0,25.9822,25.9972,25.9597,25.9597,25500.0
2013-08-21 12:10:00,34.64,34.68,34.63,34.68,25300.0,25.9597,25.9897,25.9522,25.9897,25300.0
2013-08-21 12:15:00,34.68,34.69,34.65,34.69,40000.0,25.9897,25.9972,25.9672,25.9972,40000.0
2013-08-21 12:20:00,34.68,34.68,34.62,34.64,47100.0,25.9897,25.9897,25.9447,25.9597,47100.0
2013-08-21 12:25:00,34.63,34.64,34.58,34.6,78200.0,25.9522,25.9597,25.9148,25.9297,78200.0
2013-08-21 12:30:00,34.6,34.61,34.56,34.59,47300.0,25.9297,25.9372,25.8998,25.9222,47300.0
2013-08-21 12:35:00,34.59,34.59,34.54,34.57,124700.0,25.9222,25.9222,25.8848,25.9073,124700.0
2013-08-21 12:40:00,34.57,34.61,34.55,34.61,48900.0,25.9073,25.9372,25.8923,25.9372,48900.0
2013-08-21 12:45:00,34.61,34.63,34.59,34.63,45700.0,25.9372,25.9522,25.9222,25.9522,45700.0
2013-08-21 12:50:00,34.63,34.65,34.62,34.65,65900.0,25.9522,25.9672,25.9447,25.9672,65900.0
2013-08-21 12:55:00,34.65,34.66,34.64,34.65,84000.0,25.9672,25.9747,25.9597,25.9672,84000.0
2013-08-21 13:00:00,34.66,34.66,34.59,34.6,66000.0,25.9747,25.9747,25.9222,25.9297,66000.0
2013-08-21 13:05:00,34.59,34.62,34.59,34.61,91700.0,25.9222,25.9447,25.9222,25.9372,91700.0
2013-08-21 13:10:00,34.62,34.68,34.62,34.68,55600.0,25.9447,25.9897,25.9447,25.9897,55600.0
2013-08-21 13:15:00,34.68,34.72,34.68,34.68,47300.0,25.9897,26.0197,25.9897,25.9897,47300.0
2013-08-21 13:20:00,34.68,34.69,34.61,34.62,46900.0,25.9897,25.9972,25.9372,25.9447,46900.0
2013-08-21 13:25:00,34.62,34.63,34.61,34.61,46400.0,25.9447,25.9522,25.9372,25.9372,46400.0
2013-08-21 13:30:00,34.62,34.64,34.6,34.6,47700.0,25.9447,25.9597,25.9297,25.9297,47700.0
2013-08-21 13:35:00,34.61,34.61,34.6,34.61,63900.0,25.9372,25.9372,25.9297,25.9372,63900.0
2013-08-21 13:40:00,34.61,34.63,34.6,34.63,46200.0,25.9372,25.9522,25.9297,25.9522,46200.0
2013-08-21 13:45:00,34.63,34.66,34.62,34.66,41700.0,25.9522,25.9747,25.9447,25.9747,41700.0
2013-08-21 13:50:00,34.66,34.7,34.65,34.7,60700.0,25.9747,26.0047,25.9672,26.0047,60700.0
2013-08-21 13:55:00,34.7,34.72,34.66,34.72,66100.0,26.0047,26.0197,25.9747,26.0197,66100.0
2013-08-21 14:00:00,34.72,34.72,34.51,34.52,365500.0,26.0197,26.0197,25.8623,25.8698,365500.0
2013-08-21 14:05:00,34.52,34.53,34.39,34.53,221800.0,25.8698,25.8773,25.7724,25.8773,221800.0
2013-08-21 14:10:00,34.53,34.61,34.52,34.55,95700.0,25.8773,25.9372,25.8698,25.8923,95700.0
2013-08-21 14:15:00,34.57,34.64,34.52,34.59,128200.0,25.9073,25.9597,25.8698,25.9222,128200.0
2013-08-21 14:20:00,34.58,34.59,34.45,34.49,135200.0,25.9148,25.9222,25.8173,25.8473,135200.0
2013-08-21 14:25:00,34.49,34.6,34.49,34.59,98700.0,25.8473,25.9297,25.8473,25.9222,98700.0
2013-08-21 14:30:00,34.59,34.7,34.59,34.69,223200.0,25.9222,26.0047,25.9222,25.9972,223200.0
2013-08-21 14:35:00,34.69,34.79,34.69,34.73,111400.0,25.9972,26.0721,25.9972,26.0272,111400.0
2013-08-21 14:40:00,34.73,34.82,34.71,34.8,192200.0,26.0272,26.0946,26.0122,26.0796,192200.0
2013-08-21 14:45:00,34.8,34.89,34.79,34.88,115000.0,26.0796,26.1471,26.0721,26.1396,115000.0
2013-08-21 14:50:00,34.88,34.88,34.81,34.84,148100.0,26.1396,26.1396,26.0871,26.1096,148100.0
2013-08-21 14:55:00,34.84,34.86,34.82,34.83,150800.0,26.1096,26.1246,26.0946,26.1021,150800.0
2013-08-21 15:00:00,34.83,34.84,34.77,34.82,143700.0,26.1021,26.1096,26.0571,26.0946,143700.0
2013-08-21 15:05:00,34.82,34.84,34.76,34.8,157300.0,26.0946,26.1096,26.0496,26.0796,157300.0
2013-08-21 15:10:00,34.8,34.84,34.78,34.83,151100.0,26.0796,26.1096,26.0646,26.1021,151100.0
2013-08-21 15:15:00,34.83,34.84,34.77,34.77,125300.0,26.1021,26.1096,26.0571,26.0571,125300.0
2013-08-21 15:20:00,34.77,34.77,34.74,34.76,112800.0,26.0571,26.0571,26.0347,26.0496,112800.0
2013-08-21 15:25:00,34.76,34.8,34.71,34.73,238800.0,26.0496,26.0796,26.0122,26.0272,238800.0
2013-08-21 15:30:00,34.73,34.79,34.72,34.78,169800.0,26.0272,26.0721,26.0197,26.0646,169800.0
2013-08-21 15:35:00,34.78,34.79,34.68,34.72,201000.0,26.0646,26.0721,25.9897,26.0197,201000.0
2013-08-21 15:40:00,34.72,34.72,34.63,34.68,184200.0,26.0197,26.0197,25.9522,25.9897,184200.0
2013-08-21 15:45:00,34.67,34.67,34.58,34.61,226000.0,25.9822,25.9822,25.9148,25.9372,226000.0
2013-08-21 15:50:00,34.61,34.63,34.54,34.54,190500.0,25.9372,25.9522,25.8848,25.8848,190500.0
2013-08-21 15:55:00,34.54,34.58,34.5,34.52,310600.0,25.8848,25.9148,25.8548,25.8698,310600.0
2013-08-22 09:30:00,34.66,34.8,34.65,34.72,199000.0,25.9747,26.0796,25.9672,26.0197,199000.0
2013-08-22 09:35:00,34.74,34.97,34.74,34.96,168700.0,26.0347,26.207,26.0347,26.1995,168700.0
2013-08-22 09:40:00,34.97,35.01,34.9,34.9,261000.0,26.207,26.237,26.1546,26.1546,261000.0
2013-08-22 09:45:00,34.91,34.97,34.85,34.94,121300.0,26.1621,26.207,26.1171,26.1845,121300.0
2013-08-22 09:50:00,34.95,34.99,34.88,34.88,114200.0,26.192,26.222,26.1396,26.1396,114200.0
2013-08-22 09:55:00,34.88,34.95,34.85,34.86,153600.0,26.1396,26.192,26.1171,26.1246,153600.0
2013-08-22 10:00:00,34.85,34.88,34.79,34.86,80400.0,26.1171,26.1396,26.0721,26.1246,80400.0
2013-08-22 10:05:00,34.85,34.92,34.84,34.86,169600.0,26.1171,26.1696,26.1096,26.1246,169600.0
2013-08-22 10:10:00,34.86,34.91,34.85,34.89,89500.0,26.1246,26.1621,26.1171,26.1471,89500.0
2013-08-22 10:15:00,34.9,35.0,34.89,34.99,174400.0,26.1546,26.2295,26.1471,26.222,174400.0
2013-08-22 10:20:00,34.99,34.99,34.95,34.97,76700.0,26.222,26.222,26.192,26.207,76700.0
2013-08-22 10:25:00,34.97,34.98,34.93,34.97,172000.0,26.207,26.2145,26.177,26.207,172000.0
2013-08-22 10:30:00,34.97,34.99,34.94,34.97,315700.0,26.207,26.222,26.1845,26.207,315700.0
2013-08-22 10:35:00,34.97,34.99,34.95,34.96,145900.0,26.207,26.222,26.192,26.1995,145900.0
2013-08-22 10:40:00,34.97,35.03,34.96,35.0,426000.0,26.207,26.252,26.1995,26.2295,426000.0
2013-08-22 10:45:00,35.01,35.01,34.92,34.92,126100.0,26.237,26.237,26.1696,26.1696,126100.0
2013-08-22 10:50:00,34.93,34.97,34.93,34.95,185100.0,26.177,26.207,26.177,26.192,185100.0
2013-08-22 10:55:00,34.95,35.0,34.93,34.94,381100.0,26.192,26.2295,26.177,26.1845,381100.0
2013-08-22 11:00:00,34.95,34.98,34.93,34.97,365900.0,26.192,26.2145,26.177,26.207,365900.0
2013-08-22 11:05:00,34.97,35.0,34.96,35.0,266500.0,26.207,26.2295,26.1995,26.2295,266500.0
2013-08-22 11:10:00,35.0,35.01,34.97,34.98,329600.0,26.2295,26.237,26.207,26.2145,329600.0
2013-08-22 11:15:00,34.98,35.0,34.94,34.94,109600.0,26.2145,26.2295,26.1845,26.1845,109600.0
2013-08-22 11:20:00,34.95,34.97,34.85,34.85,90600.0,26.192,26.207,26.1171,26.1171,90600.0
2013-08-22 11:25:00,34.86,34.95,34.85,34.93,255500.0,26.1246,26.192,26.1171,26.177,255500.0
2013-08-22 11:30:00,34.93,34.94,34.87,34.93,110600.0,26.177,26.1845,26.1321,26.177,110600.0
2013-08-22 11:35:00,34.94,34.99,34.93,34.96,205000.0,26.1845,26.222,26.177,26.1995,205000.0
2013-08-22 11:40:00,34.97,34.99,34.92,34.93,94000.0,26.207,26.222,26.1696,26.177,94000.0
2013-08-22 11:45:00,34.94,35.0,34.94,35.0,103700.0,26.1845,26.2295,26.1845,26.2295,103700.0
2013-08-22 11:50:00,35.0,35.01,34.91,34.92,106300.0,26.2295,26.237,26.1621,26.1696,106300.0
2013-08-22 11:55:00,34.92,34.93,34.88,34.92,73600.0,26.1696,26.177,26.1396,26.1696,73600.0
2013-08-22 12:00:00,34.92,34.95,34.91,34.91,57600.0,26.1696,26.192,26.1621,26.1621,57600.0
2013-08-22 12:05:00,34.92,34.97,34.91,34.93,82200.0,26.1696,26.207,26.1621,26.177,82200.0
2013-08-22 12:10:00,34.93,34.96,34.91,34.94,57000.0,26.177,26.1995,26.1621,26.1845,57000.0
2013-08-22 12:15:00,34.95,34.95,34.93,34.93,8900.0,26.192,26.192,26.177,26.177,8900.0
2013-08-22 12:20:00,34.93,34.94,34.92,34.93,13800.0,26.177,26.1845,26.1696,26.177,13800.0
2013-08-22 12:25:00,34.93,34.94,34.9,34.92,134100.0,26.177,26.1845,26.1546,26.1696,134100.0
2013-08-22 12:30:00,34.91,34.96,34.91,34.96,19500.0,26.1621,26.1995,26.1621,26.1995,19500.0
2013-08-22 12:35:00,34.96,35.0,34.95,34.98,111100.0,26.1995,26.2295,26.192,26.2145,111100.0
2013-08-22 12:40:00,34.98,35.0,34.98,35.0,66000.0,26.2145,26.2295,26.2145,26.2295,66000.0
2013-08-22 12:45:00,35.0,35.0,34.91,34.91,36000.0,26.2295,26.2295,26.1621,26.1621,36000.0
2013-08-22 12:50:00,34.92,34.92,34.9,34.9,29600.0,26.1696,26.1696,26.1546,26.1546,29600.0
2013-08-22 12:55:00,34.91,34.95,34.9,34.95,20700.0,26.1621,26.192,26.1546,26.192,20700.0
2013-08-22 13:00:00,34.95,34.98,34.93,34.98,59200.0,26.192,26.2145,26.177,26.2145,59200.0
2013-08-22 13:05:00,34.97,35.0,34.97,34.98,40100.0,26.207,26.2295,26.207,26.2145,40100.0
2013-08-22 13:10:00,34.99,35.01,34.98,35.0,63500.0,26.222,26.237,26.2145,26.2295,63500.0
2013-08-22 13:15:00,35.0,35.0,34.99,35.0,17200.0,26.2295,26.2295,26.222,26.2295,17200.0
2013-08-22 13:20:00,35.0,35.0,34.99,35.0,51700.0,26.2295,26.2295,26.222,26.2295,51700.0
2013-08-22 13:25:00,35.0,35.01,34.99,34.99,30100.0,26.2295,26.237,26.222,26.222,30100.0
2013-08-22 13:30:00,35.0,35.0,34.99,34.99,21800.0,26.2295,26.2295,26.222,26.222,21800.0
2013-08-22 13:35:00,35.0,35.0,34.99,35.0,104400.0,26.2295,26.2295,26.222,26.2295,104400.0
2013-08-22 13:40:00,35.0,35.02,34.99,35.02,43400.0,26.2295,26.2445,26.222,26.2445,43400.0
2013-08-22 13:45:00,35.02,35.03,34.99,35.0,61100.0,26.2445,26.252,26.222,26.2295,61100.0
2013-08-22 13:50:00,35.0,35.02,34.99,35.02,28000.0,26.2295,26.2445,26.222,26.2445,28000.0
2013-08-22 13:55:00,35.02,35.02,34.99,35.01,37600.0,26.2445,26.2445,26.222,26.237,37600.0
2013-08-22 14:00:00,35.0,35.02,34.99,35.0,48600.0,26.2295,26.2445,26.222,26.2295,48600.0
2013-08-22 14:05:00,35.01,35.02,34.98,34.98,50400.0,26.237,26.2445,26.2145,26.2145,50400.0
2013-08-22 14:10:00,34.99,35.0,34.98,34.98,7700.0,26.222,26.2295,26.2145,26.2145,7700.0
2013-08-22 14:15:00,34.99,34.99,34.96,34.97,13000.0,26.222,26.222,26.1995,26.207,13000.0
2013-08-22 14:20:00,34.97,34.97,34.94,34.95,56500.0,26.207,26.207,26.1845,26.192,56500.0
2013-08-22 14:25:00,34.96,34.98,34.95,34.95,38800.0,26.1995,26.2145,26.192,26.192,38800.0
2013-08-22 14:30:00,34.96,34.97,34.95,34.96,11000.0,26.1995,26.207,26.192,26.1995,11000.0
2013-08-22 14:35:00,34.96,34.98,34.93,34.93,51700.0,26.1995,26.2145,26.177,26.177,51700.0
2013-08-22 14:40:00,34.94,34.94,34.93,34.94,6400.0,26.1845,26.1845,26.177,26.1845,6400.0
2013-08-22 14:45:00,34.94,34.96,34.93,34.94,83200.0,26.1845,26.1995,26.177,26.1845,83200.0
2013-08-22 14:50:00,34.94,34.95,34.94,34.94,7900.0,26.1845,26.192,26.1845,26.1845,7900.0
2013-08-22 14:55:00,34.95,34.95,34.93,34.93,22800.0,26.192,26.192,26.177,26.177,22800.0
2013-08-22 15:00:00,34.93,34.95,34.91,34.91,47900.0,26.177,26.192,26.1621,26.1621,47900.0
2013-08-22 15:05:00,34.92,34.94,34.91,34.93,18900.0,26.1696,26.1845,26.1621,26.177,18900.0
2013-08-22 15:10:00,34.93,34.95,34.92,34.94,26900.0,26.177,26.192,26.1696,26.1845,26900.0
2013-08-22 15:15:00,34.94,34.95,34.93,34.95,14900.0,26.1845,26.192,26.177,26.192,14900.0
2013-08-22 15:20:00,34.94,34.96,34.94,34.95,17300.0,26.1845,26.1995,26.1845,26.192,17300.0
2013-08-22 15:25:00,34.96,34.98,34.94,34.97,141000.0,26.1995,26.2145,26.1845,26.207,141000.0
2013-08-22 15:30:00,34.98,35.0,34.98,35.0,102500.0,26.2145,26.2295,26.2145,26.2295,102500.0
2013-08-22 15:35:00,35.0,35.01,34.98,34.98,357000.0,26.2295,26.237,26.2145,26.2145,357000.0
2013-08-22 15:40:00,34.98,35.02,34.98,34.99,293500.0,26.2145,26.2445,26.2145,26.222,293500.0
2013-08-22 15:45:00,34.98,35.05,34.98,35.04,305200.0,26.2145,26.267,26.2145,26.2595,305200.0
2013-08-22 15:50:00,35.03,35.04,34.98,34.98,154800.0,26.252,26.2595,26.2145,26.2145,154800.0
2013-08-22 15:55:00,34.99,35.0,34.96,34.97,419000.0,26.222,26.2295,26.1995,26.207,419000.0
2013-08-23 09:30:00,35.14,35.15,35.09,35.14,235000.0,26.3344,26.3419,26.297,26.3344,235000.0
2013-08-23 09:35:00,35.13,35.19,35.13,35.18,280600.0,26.3269,26.3719,26.3269,26.3644,280600.0
2013-08-23 09:40:00,35.18,35.22,35.13,35.16,259000.0,26.3644,26.3944,26.3269,26.3494,259000.0
2013-08-23 09:45:00,35.15,35.18,35.13,35.15,199800.0,26.3419,26.3644,26.3269,26.3419,199800.0
2013-08-23 09:50:00,35.15,35.15,35.07,35.11,221200.0,26.3419,26.3419,26.282,26.3119,221200.0
2013-08-23 09:55:00,35.1,35.13,35.05,35.06,120900.0,26.3044,26.3269,26.267,26.2745,120900.0
2013-08-23 10:00:00,35.05,35.06,34.86,34.94,327200.0,26.267,26.2745,26.1246,26.1845,327200.0
2013-08-23 10:05:00,34.92,35.02,34.88,35.02,112100.0,26.1696,26.2445,26.1396,26.2445,112100.0
2013-08-23 10:10:00,35.02,35.02,34.97,35.0,82500.0,26.2445,26.2445,26.207,26.2295,82500.0
2013-08-23 10:15:00,35.0,35.0,34.98,35.0,89700.0,26.2295,26.2295,26.2145,26.2295,89700.0
2013-08-23 10:20:00,34.99,35.01,34.91,34.95,96700.0,26.222,26.237,26.1621,26.192,96700.0
2013-08-23 10:25:00,34.95,35.0,34.95,34.97,56800.0,26.192,26.2295,26.192,26.207,56800.0
2013-08-23 10:30:00,34.97,35.05,34.96,35.04,126500.0,26.207,26.267,26.1995,26.2595,126500.0
2013-08-23 10:35:00,35.04,35.08,35.03,35.05,54300.0,26.2595,26.2895,26.252,26.267,54300.0
2013-08-23 10:40:00,35.05,35.11,35.05,35.08,114700.0,26.267,26.3119,26.267,26.2895,114700.0
2013-08-23 10:45:00,35.08,35.09,35.0,35.03,115200.0,26.2895,26.297,26.2295,26.252,115200.0
2013-08-23 10:50:00,35.04,35.08,35.03,35.08,79800.0,26.2595,26.2895,26.252,26.2895,79800.0
2013-08-23 10:55:00,35.08,35.15,35.08,35.08,103300.0,26.2895,26.3419,26.2895,26.2895,103300.0
2013-08-23 11:00:00,35.08,35.1,35.02,35.03,76400.0,26.2895,26.3044,26.2445,26.252,76400.0
2013-08-23 11:05:00,35.04,35.07,35.03,35.06,74700.0,26.2595,26.282,26.252,26.2745,74700.0
2013-08-23 11:10:00,35.06,35.07,35.03,35.07,71700.0,26.2745,26.282,26.252,26.282,71700.0
2013-08-23 11:15:00,35.07,35.1,35.06,35.08,56800.0,26.282,26.3044,26.2745,26.2895,56800.0
2013-08-23 11:20:00,35.09,35.09,35.02,35.02,86400.0,26.297,26.297,26.2445,26.2445,86400.0
2013-08-23 11:25:00,35.02,35.02,35.0,35.02,72000.0,26.2445,26.2445,26.2295,26.2445,72000.0
2013-08-23 11:30:00,35.02,35.04,35.01,35.02,59200.0,26.2445,26.2595,26.237,26.2445,59200.0
2013-08-23 11:35:00,35.02,35.05,35.01,35.03,73500.0,26.2445,26.267,26.237,26.252,73500.0
2013-08-23 11:40:00,35.04,35.06,35.03,35.06,50200.0,26.2595,26.2745,26.252,26.2745,50200.0
2013-08-23 11:45:00,35.06,35.07,35.04,35.05,21900.0,26.2745,26.282,26.2595,26.267,21900.0
2013-08-23 11:50:00,35.05,35.05,35.03,35.04,35000.0,26.267,26.267,26.252,26.2595,35000.0
2013-08-23 11:55:00,35.04,35.05,34.99,35.0,61000.0,26.2595,26.267,26.222,26.2295,61000.0
2013-08-23 12:00:00,35.01,35.01,35.0,35.0,19300.0,26.237,26.237,26.2295,26.2295,19300.0
2013-08-23 12:05:00,35.0,35.01,34.99,34.99,51500.0,26.2295,26.237,26.222,26.222,51500.0
2013-08-23 12:10:00,35.0,35.05,35.0,35.05,92900.0,26.2295,26.267,26.2295,26.267,92900.0
2013-08-23 12:15:00,35.04,35.04,35.01,35.02,44500.0,26.2595,26.2595,26.237,26.2445,44500.0
2013-08-23 12:20:00,35.02,35.02,35.0,35.02,61600.0,26.2445,26.2445,26.2295,26.2445,61600.0
2013-08-23 12:25:00,35.01,35.02,35.0,35.0,91700.0,26.237,26.2445,26.2295,26.2295,91700.0
2013-08-23 12:30:00,35.01,35.01,34.98,34.99,50300.0,26.237,26.237,26.2145,26.222,50300.0
2013-08-23 12:35:00,34.99,35.06,34.99,35.06,66300.0,26.222,26.2745,26.222,26.2745,66300.0
2013-08-23 12:40:00,35.05,35.11,35.05,35.06,120100.0,26.267,26.3119,26.267,26.2745,120100.0
2013-08-23 12:45:00,35.06,35.07,35.02,35.02,35400.0,26.2745,26.282,26.2445,26.2445,35400.0
2013-08-23 12:50:00,35.02,35.03,35.0,35.02,30600.0,26.2445,26.252,26.2295,26.2445,30600.0
2013-08-23 12:55:00,35.03,35.05,35.02,35.04,28800.0,26.252,26.267,26.2445,26.2595,28800.0
2013-08-23 13:00:00,35.04,35.04,34.98,35.01,61900.0,26.2595,26.2595,26.2145,26.237,61900.0
2013-08-23 13:05:00,35.01,35.01,34.98,35.01,40200.0,26.237,26.237,26.2145,26.237,40200.0
2013-08-23 13:10:00,35.01,35.04,35.01,35.04,44900.0,26.237,26.2595,26.237,26.2595,44900.0
2013-08-23 13:15:00,35.04,35.04,35.01,35.02,25700.0,26.2595,26.2595,26.237,26.2445,25700.0
2013-08-23 13:20:00,35.01,35.01,34.99,34.99,36800.0,26.237,26.237,26.222,26.222,36800.0
2013-08-23 13:25:00,35.0,35.02,34.98,35.0,111000.0,26.2295,26.2445,26.2145,26.2295,111000.0
2013-08-23 13:30:00,35.0,35.03,35.0,35.03,53400.0,26.2295,26.252,26.2295,26.252,53400.0
2013-08-23 13:35:00,35.03,35.03,35.01,35.02,34400.0,26.252,26.252,26.237,26.2445,34400.0
2013-08-23 13:40:00,35.02,35.04,35.01,35.03,28100.0,26.2445,26.2595,26.237,26.252,28100.0
2013-08-23 13:45:00,35.02,35.04,35.0,35.01,51200.0,26.2445,26.2595,26.2295,26.237,51200.0
2013-08-23 13:50:00,35.0,35.06,35.0,35.06,87000.0,26.2295,26.2745,26.2295,26.2745,87000.0
2013-08-23 13:55:00,35.05,35.07,35.01,35.01,68600.0,26.267,26.282,26.237,26.237,68600.0
2013-08-23 14:00:00,35.01,35.02,35.0,35.01,38000.0,26.237,26.2445,26.2295,26.237,38000.0
2013-08-23 14:05:00,35.01,35.02,35.0,35.01,101800.0,26.237,26.2445,26.2295,26.237,101800.0
2013-08-23 14:10:00,35.01,35.01,35.0,35.0,51900.0,26.237,26.237,26.2295,26.2295,51900.0
2013-08-23 14:15:00,35.0,35.0,34.97,34.99,33100.0,26.2295,26.2295,26.207,26.222,33100.0
2013-08-23 14:20:00,35.0,35.0,34.97,34.97,16500.0,26.2295,26.2295,26.207,26.207,16500.0
2013-08-23 14:25:00,34.96,34.99,34.96,34.98,22400.0,26.1995,26.222,26.1995,26.2145,22400.0
2013-08-23 14:30:00,34.98,35.0,34.97,35.0,19600.0,26.2145,26.2295,26.207,26.2295,19600.0
2013-08-23 14:35:00,35.0,35.01,34.98,35.01,79500.0,26.2295,26.237,26.2145,26.237,79500.0
2013-08-23 14:40:00,35.01,35.03,35.0,35.03,73900.0,26.237,26.252,26.2295,26.252,73900.0
2013-08-23 14:45:00,35.03,35.05,35.02,35.05,89500.0,26.252,26.267,26.2445,26.267,89500.0
2013-08-23 14:50:00,35.05,35.05,35.02,35.05,55200.0,26.267,26.267,26.2445,26.267,55200.0
2013-08-23 14:55:00,35.05,35.06,35.03,35.05,92800.0,26.267,26.2745,26.252,26.267,92800.0
2013-08-23 15:00:00,35.05,35.06,35.05,35.05,86100.0,26.267,26.2745,26.267,26.267,86100.0
2013-08-23 15:05:00,35.06,35.07,35.05,35.05,141500.0,26.2745,26.282,26.267,26.267,141500.0
2013-08-23 15:10:00,35.05,35.06,35.05,35.05,66500.0,26.267,26.2745,26.267,26.267,66500.0
2013-08-23 15:15:00,35.06,35.06,35.04,35.06,92100.0,26.2745,26.2745,26.2595,26.2745,92100.0
2013-08-23 15:20:00,35.05,35.08,35.05,35.07,155400.0,26.267,26.2895,26.267,26.282,155400.0
2013-08-23 15:25:00,35.06,35.08,35.05,35.07,111500.0,26.2745,26.2895,26.267,26.282,111500.0
2013-08-23 15:30:00,35.06,35.09,35.04,35.05,134400.0,26.2745,26.297,26.2595,26.267,134400.0
2013-08-23 15:35:00,35.05,35.06,35.04,35.05,58800.0,26.267,26.2745,26.2595,26.267,58800.0
2013-08-23 15:40:00,35.05,35.07,35.05,35.06,94300.0,26.267,26.282,26.267,26.2745,94300.0
2013-08-23 15:45:00,35.07,35.14,35.07,35.12,291600.0,26.282,26.3344,26.282,26.3194,291600.0
2013-08-23 15:50:00,35.11,35.13,35.06,35.07,132300.0,26.3119,26.3269,26.2745,26.282,132300.0
2013-08-23 15:55:00,35.07,35.1,35.05,35.05,249000.0,26.282,26.3044,26.267,26.267,249000.0
2013-08-26 09:30:00,35.03,35.21,35.0,35.15,232200.0,26.252,26.3869,26.2295,26.3419,232200.0
2013-08-26 09:35:00,35.15,35.27,35.12,35.25,201300.0,26.3419,26.4318,26.3194,26.4169,201300.0
2013-08-26 09:40:00,35.25,35.3,35.18,35.22,171600.0,26.4169,26.4543,26.3644,26.3944,171600.0
2013-08-26 09:45:00,35.22,35.34,35.22,35.32,172100.0,26.3944,26.4843,26.3944,26.4693,172100.0
2013-08-26 09:50:00,35.33,35.35,35.26,35.29,77500.0,26.4768,26.4918,26.4244,26.4468,77500.0
2013-08-26 09:55:00,35.3,35.33,35.26,35.3,94800.0,26.4543,26.4768,26.4244,26.4543,94800.0
2013-08-26 10:00:00,35.29,35.37,35.28,35.37,149300.0,26.4468,26.5068,26.4393,26.5068,149300.0
2013-08-26 10:05:00,35.38,35.44,35.31,35.44,330400.0,26.5143,26.5592,26.4618,26.5592,330400.0
2013-08-26 10:10:00,35.44,35.49,35.43,35.46,149300.0,26.5592,26.5967,26.5518,26.5742,149300.0
2013-08-26 10:15:00,35.46,35.52,35.45,35.5,291900.0,26.5742,26.6192,26.5667,26.6042,291900.0
2013-08-26 10:20:00,35.5,35.52,35.49,35.49,142300.0,26.6042,26.6192,26.5967,26.5967,142300.0
2013-08-26 10:25:00,35.5,35.51,35.46,35.47,157300.0,26.6042,26.6117,26.5742,26.5817,157300.0
2013-08-26 10:30:00,35.48,35.5,35.45,35.45,158800.0,26.5892,26.6042,26.5667,26.5667,158800.0
2013-08-26 10:35:00,35.46,35.46,35.4,35.43,115900.0,26.5742,26.5742,26.5293,26.5518,115900.0
2013-08-26 10:40:00,35.45,35.46,35.39,35.43,123100.0,26.5667,26.5742,26.5218,26.5518,123100.0
2013-08-26 10:45:00,35.42,35.44,35.34,35.35,118500.0,26.5443,26.5592,26.4843,26.4918,118500.0
2013-08-26 10:50:00,35.35,35.35,35.3,35.33,64300.0,26.4918,26.4918,26.4543,26.4768,64300.0
2013-08-26 10:55:00,35.33,35.4,35.32,35.37,96300.0,26.4768,26.5293,26.4693,26.5068,96300.0
2013-08-26 11:00:00,35.38,35.41,35.36,35.37,45500.0,26.5143,26.5368,26.4993,26.5068,45500.0
2013-08-26 11:05:00,35.37,35.41,35.37,35.41,48100.0,26.5068,26.5368,26.5068,26.5368,48100.0
2013-08-26 11:10:00,35.4,35.42,35.39,35.4,33600.0,26.5293,26.5443,26.5218,26.5293,33600.0
2013-08-26 11:15:00,35.41,35.41,35.38,35.39,65800.0,26.5368,26.5368,26.5143,26.5218,65800.0
2013-08-26 11:20:00,35.39,35.43,35.39,35.42,43100.0,26.5218,26.5518,26.5218,26.5443,43100.0
2013-08-26 11:25:00,35.42,35.48,35.41,35.45,568700.0,26.5443,26.5892,26.5368,26.5667,568700.0
2013-08-26 11:30:00,35.46,35.49,35.41,35.43,166900.0,26.5742,26.5967,26.5368,26.5518,166900.0
2013-08-26 11:35:00,35.43,35.44,35.38,35.39,34600.0,26.5518,26.5592,26.5143,26.5218,34600.0
2013-08-26 11:40:00,35.39,35.42,35.35,35.36,99000.0,26.5218,26.5443,26.4918,26.4993,99000.0
2013-08-26 11:45:00,35.36,35.37,35.31,35.31,69000.0,26.4993,26.5068,26.4618,26.4618,69000.0
2013-08-26 11:50:00,35.31,35.33,35.3,35.3,59900.0,26.4618,26.4768,26.4543,26.4543,59900.0
2013-08-26 11:55:00,35.31,35.31,35.29,35.29,19800.0,26.4618,26.4618,26.4468,26.4468,19800.0
2013-08-26 12:00:00,35.29,35.29,35.26,35.27,50400.0,26.4468,26.4468,26.4244,26.4318,50400.0
2013-08-26 12:05:00,35.27,35.27,35.2,35.21,50300.0,26.4318,26.4318,26.3794,26.3869,50300.0
2013-08-26 12:10:00,35.22,35.27,35.21,35.27,34000.0,26.3944,26.4318,26.3869,26.4318,34000.0
2013-08-26 12:15:00,35.27,35.27,35.23,35.25,29100.0,26.4318,26.4318,26.4019,26.4169,29100.0
2013-08-26 12:20:00,35.25,35.28,35.24,35.27,45900.0,26.4169,26.4393,26.4094,26.4318,45900.0
2013-08-26 12:25:00,35.27,35.27,35.24,35.24,58300.0,26.4318,26.4318,26.4094,26.4094,58300.0
2013-08-26 12:30:00,35.25,35.27,35.21,35.26,74300.0,26.4169,26.4318,26.3869,26.4244,74300.0
2013-08-26 12:35:00,35.25,35.26,35.23,35.23,18500.0,26.4169,26.4244,26.4019,26.4019,18500.0
2013-08-26 12:40:00,35.23,35.25,35.23,35.24,38400.0,26.4019,26.4169,26.4019,26.4094,38400.0
2013-08-26 12:45:00,35.25,35.25,35.23,35.23,14000.0,26.4169,26.4169,26.4019,26.4019,14000.0
2013-08-26 12:50:00,35.23,35.24,35.22,35.23,28800.0,26.4019,26.4094,26.3944,26.4019,28800.0
2013-08-26 12:55:00,35.23,35.27,35.22,35.26,41900.0,26.4019,26.4318,26.3944,26.4244,41900.0
2013-08-26 13:00:00,35.26,35.27,35.25,35.25,35100.0,26.4244,26.4318,26.4169,26.4169,35100.0
2013-08-26 13:05:00,35.26,35.3,35.25,35.3,24400.0,26.4244,26.4543,26.4169,26.4543,24400.0
2013-08-26 13:10:00,35.3,35.31,35.29,35.31,21400.0,26.4543,26.4618,26.4468,26.4618,21400.0
2013-08-26 13:15:00,35.3,35.31,35.28,35.29,32500.0,26.4543,26.4618,26.4393,26.4468,32500.0
2013-08-26 13:20:00,35.28,35.3,35.27,35.3,31200.0,26.4393,26.4543,26.4318,26.4543,31200.0
2013-08-26 13:25:00,35.3,35.31,35.27,35.27,18000.0,26.4543,26.4618,26.4318,26.4318,18000.0
2013-08-26 13:30:00,35.27,35.28,35.24,35.25,22900.0,26.4318,26.4393,26.4094,26.4169,22900.0
2013-08-26 13:35:00,35.25,35.27,35.22,35.25,27700.0,26.4169,26.4318,26.3944,26.4169,27700.0
2013-08-26 13:40:00,35.26,35.26,35.2,35.22,30700.0,26.4244,26.4244,26.3794,26.3944,30700.0
2013-08-26 13:45:00,35.22,35.23,35.17,35.19,122400.0,26.3944,26.4019,26.3569,26.3719,122400.0
2013-08-26 13:50:00,35.18,35.19,35.15,35.19,61700.0,26.3644,26.3719,26.3419,26.3719,61700.0
2013-08-26 13:55:00,35.19,35.23,35.19,35.22,37800.0,26.3719,26.4019,26.3719,26.3944,37800.0
2013-08-26 14:00:00,35.22,35.22,35.18,35.19,18300.0,26.3944,26.3944,26.3644,26.3719,18300.0
2013-08-26 14:05:00,35.19,35.21,35.19,35.2,16600.0,26.3719,26.3869,26.3719,26.3794,16600.0
2013-08-26 14:10:00,35.2,35.2,35.18,35.19,27700.0,26.3794,26.3794,26.3644,26.3719,27700.0
2013-08-26 14:15:00,35.2,35.2,35.18,35.18,30700.0,26.3794,26.3794,26.3644,26.3644,30700.0
2013-08-26 14:20:00,35.18,35.2,35.18,35.18,30900.0,26.3644,26.3794,26.3644,26.3644,30900.0
2013-08-26 14:25:00,35.19,35.21,35.18,35.2,38700.0,26.3719,26.3869,26.3644,26.3794,38700.0
2013-08-26 14:30:00,35.21,35.21,35.16,35.16,32600.0,26.3869,26.3869,26.3494,26.3494,32600.0
2013-08-26 14:35:00,35.16,35.16,35.14,35.16,50700.0,26.3494,26.3494,26.3344,26.3494,50700.0
2013-08-26 14:40:00,35.16,35.18,35.14,35.16,39800.0,26.3494,26.3644,26.3344,26.3494,39800.0
2013-08-26 14:45:00,35.15,35.17,35.14,35.17,55200.0,26.3419,26.3569,26.3344,26.3569,55200.0
2013-08-26 14:50:00,35.16,35.17,35.15,35.15,33800.0,26.3494,26.3569,26.3419,26.3419,33800.0
2013-08-26 14:55:00,35.15,35.16,35.12,35.14,174200.0,26.3419,26.3494,26.3194,26.3344,174200.0
2013-08-26 15:00:00,35.14,35.15,35.1,35.11,74800.0,26.3344,26.3419,26.3044,26.3119,74800.0
2013-08-26 15:05:00,35.11,35.12,35.1,35.11,50300.0,26.3119,26.3194,26.3044,26.3119,50300.0
2013-08-26 15:10:00,35.12,35.12,35.0,35.0,115000.0,26.3194,26.3194,26.2295,26.2295,115000.0
2013-08-26 15:15:00,35.0,35.01,34.93,34.95,159000.0,26.2295,26.237,26.177,26.192,159000.0
2013-08-26 15:20:00,34.95,34.95,34.88,34.91,206200.0,26.192,26.192,26.1396,26.1621,206200.0
2013-08-26 15:25:00,34.91,34.95,34.85,34.95,137100.0,26.1621,26.192,26.1171,26.192,137100.0
2013-08-26 15:30:00,34.94,35.06,34.93,35.05,117000.0,26.1845,26.2745,26.177,26.267,117000.0
2013-08-26 15:35:00,35.05,35.05,35.0,35.02,103900.0,26.267,26.267,26.2295,26.2445,103900.0
2013-08-26 15:40:00,35.02,35.07,34.97,35.04,148300.0,26.2445,26.282,26.207,26.2595,148300.0
2013-08-26 15:45:00,35.04,35.06,34.97,35.01,241900.0,26.2595,26.2745,26.207,26.237,241900.0
2013-08-26 15:50:00,35.01,35.01,34.96,35.0,187100.0,26.237,26.237,26.1995,26.2295,187100.0
2013-08-26 15:55:00,34.99,35.0,34.9,34.93,722500.0,26.222,26.2295,26.1546,26.177,722500.0
2013-08-27 09:30:00,34.42,34.51,34.34,34.34,437100.0,25.7948,25.8623,25.7349,25.7349,437100.0
2013-08-27 09:35:00,34.33,34.53,34.22,34.53,238800.0,25.7274,25.8773,25.645,25.8773,238800.0
2013-08-27 09:40:00,34.52,34.55,34.45,34.52,113900.0,25.8698,25.8923,25.8173,25.8698,113900.0
2013-08-27 09:45:00,34.52,34.61,34.46,34.52,131600.0,25.8698,25.9372,25.8248,25.8698,131600.0
2013-08-27 09:50:00,34.53,34.55,34.48,34.51,144700.0,25.8773,25.8923,25.8398,25.8623,144700.0
2013-08-27 09:55:00,34.5,34.55,34.47,34.49,79600.0,25.8548,25.8923,25.8323,25.8473,79600.0
2013-08-27 10:00:00,34.48,34.58,34.46,34.47,106800.0,25.8398,25.9148,25.8248,25.8323,106800.0
2013-08-27 10:05:00,34.47,34.48,34.4,34.41,122100.0,25.8323,25.8398,25.7799,25.7873,122100.0
2013-08-27 10:10:00,34.41,34.43,34.31,34.32,155800.0,25.7873,25.8023,25.7124,25.7199,155800.0
2013-08-27 10:15:00,34.31,34.33,34.26,34.26,121600.0,25.7124,25.7274,25.6749,25.6749,121600.0
2013-08-27 10:20:00,34.27,34.31,34.25,34.26,102600.0,25.6824,25.7124,25.6674,25.6749,102600.0
2013-08-27 10:25:00,34.26,34.29,34.2,34.23,148200.0,25.6749,25.6974,25.63,25.6525,148200.0
2013-08-27 10:30:00,34.23,34.27,34.16,34.18,313300.0,25.6525,25.6824,25.6,25.615,313300.0
2013-08-27 10:35:00,34.18,34.32,34.16,34.32,98700.0,25.615,25.7199,25.6,25.7199,98700.0
2013-08-27 10:40:00,34.31,34.41,34.31,34.41,239000.0,25.7124,25.7873,25.7124,25.7873,239000.0
2013-08-27 10:45:00,34.41,34.42,34.28,34.29,121300.0,25.7873,25.7948,25.6899,25.6974,121300.0
2013-08-27 10:50:00,34.28,34.28,34.2,34.27,93100.0,25.6899,25.6899,25.63,25.6824,93100.0
2013-08-27 10:55:00,34.26,34.27,34.23,34.25,192800.0,25.6749,25.6824,25.6525,25.6674,192800.0
2013-08-27 11:00:00,34.25,34.25,34.2,34.22,44500.0,25.6674,25.6674,25.63,25.645,44500.0
2013-08-27 11:05:00,34.22,34.23,34.15,34.16,65400.0,25.645,25.6525,25.5925,25.6,65400.0
2013-08-27 11:10:00,34.16,34.19,34.15,34.17,51700.0,25.6,25.6225,25.5925,25.6075,51700.0
2013-08-27 11:15:00,34.18,34.2,34.13,34.18,129200.0,25.615,25.63,25.5775,25.615,129200.0
2013-08-27 11:20:00,34.18,34.24,34.18,34.23,151800.0,25.615,25.6599,25.615,25.6525,151800.0
2013-08-27 11:25:00,34.23,34.26,34.23,34.24,65600.0,25.6525,25.6749,25.6525,25.6599,65600.0
2013-08-27 11:30:00,34.24,34.25,34.21,34.22,60700.0,25.6599,25.6674,25.6375,25.645,60700.0
2013-08-27 11:35:00,34.2,34.23,34.18,34.23,45600.0,25.63,25.6525,25.615,25.6525,45600.0
2013-08-27 11:40:00,34.22,34.23,34.15,34.17,60900.0,25.645,25.6525,25.5925,25.6075,60900.0
2013-08-27 11:45:00,34.17,34.19,34.14,34.16,47200.0,25.6075,25.6225,25.585,25.6,47200.0
2013-08-27 11:50:00,34.16,34.19,34.15,34.18,36900.0,25.6,25.6225,25.5925,25.615,36900.0
2013-08-27 11:55:00,34.18,34.22,34.18,34.21,51400.0,25.615,25.645,25.615,25.6375,51400.0
2013-08-27 12:00:00,34.22,34.25,34.2,34.24,113600.0,25.645,25.6674,25.63,25.6599,113600.0
2013-08-27 12:05:00,34.23,34.25,34.22,34.25,147100.0,25.6525,25.6674,25.645,25.6674,147100.0
2013-08-27 12:10:00,34.25,34.27,34.19,34.2,152800.0,25.6674,25.6824,25.6225,25.63,152800.0
2013-08-27 12:15:00,34.2,34.2,34.15,34.15,64000.0,25.63,25.63,25.5925,25.5925,64000.0
2013-08-27 12:20:00,34.16,34.18,34.15,34.16,56500.0,25.6,25.615,25.5925,25.6,56500.0
2013-08-27 12:25:00,34.16,34.18,34.14,34.17,38600.0,25.6,25.615,25.585,25.6075,38600.0
2013-08-27 12:30:00,34.16,34.19,34.14,34.15,56600.0,25.6,25.6225,25.585,25.5925,56600.0
2013-08-27 12:35:00,34.16,34.21,34.16,34.2,45700.0,25.6,25.6375,25.6,25.63,45700.0
2013-08-27 12:40:00,34.19,34.19,34.11,34.14,55100.0,25.6225,25.6225,25.5625,25.585,55100.0
2013-08-27 12:45:00,34.14,34.15,34.08,34.11,163600.0,25.585,25.5925,25.54,25.5625,163600.0
2013-08-27 12:50:00,34.12,34.12,34.07,34.12,121100.0,25.57,25.57,25.5325,25.57,121100.0
2013-08-27 12:55:00,34.11,34.12,34.05,34.08,149000.0,25.5625,25.57,25.5176,25.54,149000.0
2013-08-27 13:00:00,34.08,34.09,34.05,34.06,129600.0,25.54,25.5475,25.5176,25.5251,129600.0
2013-08-27 13:05:00,34.06,34.08,34.04,34.06,125300.0,25.5251,25.54,25.5101,25.5251,125300.0
2013-08-27 13:10:00,34.05,34.06,34.04,34.06,67800.0,25.5176,25.5251,25.5101,25.5251,67800.0
2013-08-27 13:15:00,34.06,34.08,34.01,34.01,94900.0,25.5251,25.54,25.4876,25.4876,94900.0
2013-08-27 13:20:00,34.02,34.02,33.92,33.92,231800.0,25.4951,25.4951,25.4201,25.4201,231800.0
2013-08-27 13:25:00,33.92,33.95,33.84,33.92,318600.0,25.4201,25.4426,25.3602,25.4201,318600.0
2013-08-27 13:30:00,33.92,33.99,33.91,33.98,87800.0,25.4201,25.4726,25.4126,25.4651,87800.0
2013-08-27 13:35:00,33.97,33.99,33.93,33.93,81800.0,25.4576,25.4726,25.4276,25.4276,81800.0
2013-08-27 13:40:00,33.93,33.94,33.9,33.9,166600.0,25.4276,25.4351,25.4051,25.4051,166600.0
2013-08-27 13:45:00,33.9,33.95,33.9,33.93,198200.0,25.4051,25.4426,25.4051,25.4276,198200.0
2013-08-27 13:50:00,33.93,33.94,33.89,33.94,117000.0,25.4276,25.4351,25.3977,25.4351,117000.0
2013-08-27 13:55:00,33.93,33.93,33.88,33.89,62900.0,25.4276,25.4276,25.3902,25.3977,62900.0
2013-08-27 14:00:00,33.88,33.89,33.82,33.83,165400.0,25.3902,25.3977,25.3452,25.3527,165400.0
2013-08-27 14:05:00,33.82,33.83,33.78,33.78,136400.0,25.3452,25.3527,25.3152,25.3152,136400.0
2013-08-27 14:10:00,33.78,33.78,33.75,33.75,234100.0,25.3152,25.3152,25.2927,25.2927,234100.0
2013-08-27 14:15:00,33.75,33.79,33.73,33.75,148000.0,25.2927,25.3227,25.2777,25.2927,148000.0
2013-08-27 14:20:00,33.75,33.76,33.65,33.66,217400.0,25.2927,25.3002,25.2178,25.2253,217400.0
2013-08-27 14:25:00,33.66,33.72,33.62,33.71,185900.0,25.2253,25.2703,25.1953,25.2628,185900.0
2013-08-27 14:30:00,33.71,33.73,33.7,33.71,145800.0,25.2628,25.2777,25.2553,25.2628,145800.0
2013-08-27 14:35:00,33.71,33.71,33.62,33.66,395300.0,25.2628,25.2628,25.1953,25.2253,395300.0
2013-08-27 14:40:00,33.67,33.72,33.65,33.72,95800.0,25.2328,25.2703,25.2178,25.2703,95800.0
2013-08-27 14:45:00,33.72,33.79,33.72,33.79,133000.0,25.2703,25.3227,25.2703,25.3227,133000.0
2013-08-27 14:50:00,33.79,33.81,33.77,33.8,71500.0,25.3227,25.3377,25.3077,25.3302,71500.0
2013-08-27 14:55:00,33.8,33.85,33.8,33.81,50000.0,25.3302,25.3677,25.3302,25.3377,50000.0
2013-08-27 15:00:00,33.81,33.83,33.8,33.82,82400.0,25.3377,25.3527,25.3302,25.3452,82400.0
2013-08-27 15:05:00,33.83,33.86,33.76,33.77,214100.0,25.3527,25.3752,25.3002,25.3077,214100.0
2013-08-27 15:10:00,33.77,33.78,33.72,33.74,169600.0,25.3077,25.3152,25.2703,25.2852,169600.0
2013-08-27 15:15:00,33.75,33.76,33.69,33.69,177900.0,25.2927,25.3002,25.2478,25.2478,177900.0
2013-08-27 15:20:00,33.7,33.73,33.69,33.7,162500.0,25.2553,25.2777,25.2478,25.2553,162500.0
2013-08-27 15:25:00,33.7,33.72,33.67,33.71,112300.0,25.2553,25.2703,25.2328,25.2628,112300.0
2013-08-27 15:30:00,33.71,33.71,33.64,33.65,158300.0,25.2628,25.2628,25.2103,25.2178,158300.0
2013-08-27 15:35:00,33.64,33.68,33.62,33.64,283200.0,25.2103,25.2403,25.1953,25.2103,283200.0
2013-08-27 15:40:00,33.64,33.68,33.62,33.68,269300.0,25.2103,25.2403,25.1953,25.2403,269300.0
2013-08-27 15:45:00,33.68,33.73,33.67,33.72,388800.0,25.2403,25.2777,25.2328,25.2703,388800.0
2013-08-27 15:50:00,33.72,33.72,33.69,33.7,348800.0,25.2703,25.2703,25.2478,25.2553,348800.0
2013-08-27 15:55:00,33.69,33.72,33.69,33.7,434700.0,25.2478,25.2703,25.2478,25.2553,434700.0
2013-08-28 09:30:00,33.57,33.62,33.56,33.56,168300.0,25.1578,25.1953,25.1503,25.1503,168300.0
2013-08-28 09:35:00,33.56,33.75,33.5,33.73,226700.0,25.1503,25.2927,25.1054,25.2777,226700.0
2013-08-28 09:40:00,33.73,33.91,33.73,33.89,238500.0,25.2777,25.4126,25.2777,25.3977,238500.0
2013-08-28 09:45:00,33.9,33.9,33.83,33.88,145100.0,25.4051,25.4051,25.3527,25.3902,145100.0
2013-08-28 09:50:00,33.87,33.87,33.75,33.76,80100.0,25.3827,25.3827,25.2927,25.3002,80100.0
2013-08-28 09:55:00,33.76,33.78,33.7,33.75,129700.0,25.3002,25.3152,25.2553,25.2927,129700.0
2013-08-28 10:00:00,33.75,33.83,33.72,33.75,150400.0,25.2927,25.3527,25.2703,25.2927,150400.0
2013-08-28 10:05:00,33.74,33.8,33.72,33.75,149100.0,25.2852,25.3302,25.2703,25.2927,149100.0
2013-08-28 10:10:00,33.74,33.8,33.71,33.76,159500.0,25.2852,25.3302,25.2628,25.3002,159500.0
2013-08-28 10:15:00,33.76,33.78,33.75,33.78,83200.0,25.3002,25.3152,25.2927,25.3152,83200.0
2013-08-28 10:20:00,33.78,33.81,33.71,33.81,91800.0,25.3152,25.3377,25.2628,25.3377,91800.0
2013-08-28 10:25:00,33.82,33.83,33.75,33.78,124100.0,25.3452,25.3527,25.2927,25.3152,124100.0
2013-08-28 10:30:00,33.77,33.81,33.76,33.81,56100.0,25.3077,25.3377,25.3002,25.3377,56100.0
2013-08-28 10:35:00,33.8,33.88,33.8,33.84,138200.0,25.3302,25.3902,25.3302,25.3602,138200.0
2013-08-28 10:40:00,33.84,33.92,33.83,33.89,127200.0,25.3602,25.4201,25.3527,25.3977,127200.0
2013-08-28 10:45:00,33.89,33.91,33.82,33.84,102500.0,25.3977,25.4126,25.3452,25.3602,102500.0
2013-08-28 10:50:00,33.84,33.84,33.8,33.82,32500.0,25.3602,25.3602,25.3302,25.3452,32500.0
2013-08-28 10:55:00,33.82,33.84,33.79,33.79,198700.0,25.3452,25.3602,25.3227,25.3227,198700.0
2013-08-28 11:00:00,33.79,33.82,33.78,33.79,59100.0,25.3227,25.3452,25.3152,25.3227,59100.0
2013-08-28 11:05:00,33.8,33.82,33.79,33.8,39800.0,25.3302,25.3452,25.3227,25.3302,39800.0
2013-08-28 11:10:00,33.8,33.84,33.8,33.84,56300.0,25.3302,25.3602,25.3302,25.3602,56300.0
2013-08-28 11:15:00,33.83,33.84,33.8,33.8,45900.0,25.3527,25.3602,25.3302,25.3302,45900.0
2013-08-28 11:20:00,33.81,33.94,33.81,33.93,162600.0,25.3377,25.4351,25.3377,25.4276,162600.0
2013-08-28 11:25:00,33.94,33.94,33.85,33.86,62900.0,25.4351,25.4351,25.3677,25.3752,62900.0
2013-08-28 11:30:00,33.86,33.88,33.85,33.88,66900.0,25.3752,25.3902,25.3677,25.3902,66900.0
2013-08-28 11:35:00,33.88,33.92,33.87,33.89,151000.0,25.3902,25.4201,25.3827,25.3977,151000.0
2013-08-28 11:40:00,33.89,33.91,33.89,33.9,86000.0,25.3977,25.4126,25.3977,25.4051,86000.0
2013-08-28 11:45:00,33.9,33.91,33.88,33.9,86500.0,25.4051,25.4126,25.3902,25.4051,86500.0
2013-08-28 11:50:00,33.89,33.93,33.89,33.91,74900.0,25.3977,25.4276,25.3977,25.4126,74900.0
2013-08-28 11:55:00,33.91,33.92,33.89,33.91,102900.0,25.4126,25.4201,25.3977,25.4126,102900.0
2013-08-28 12:00:00,33.92,33.92,33.88,33.89,117200.0,25.4201,25.4201,25.3902,25.3977,117200.0
2013-08-28 12:05:00,33.89,33.91,33.88,33.91,158900.0,25.3977,25.4126,25.3902,25.4126,158900.0
2013-08-28 12:10:00,33.91,33.92,33.89,33.9,30700.0,25.4126,25.4201,25.3977,25.4051,30700.0
2013-08-28 12:15:00,33.9,33.93,33.89,33.91,96200.0,25.4051,25.4276,25.3977,25.4126,96200.0
2013-08-28 12:20:00,33.91,33.98,33.91,33.97,54800.0,25.4126,25.4651,25.4126,25.4576,54800.0
2013-08-28 12:25:00,33.98,34.03,33.98,34.01,60300.0,25.4651,25.5026,25.4651,25.4876,60300.0
2013-08-28 12:30:00,34.01,34.03,34.0,34.02,65100.0,25.4876,25.5026,25.4801,25.4951,65100.0
2013-08-28 12:35:00,34.03,34.07,34.02,34.03,66400.0,25.5026,25.5325,25.4951,25.5026,66400.0
2013-08-28 12:40:00,34.02,34.04,34.0,34.02,34300.0,25.4951,25.5101,25.4801,25.4951,34300.0
2013-08-28 12:45:00,34.02,34.02,33.98,34.0,45900.0,25.4951,25.4951,25.4651,25.4801,45900.0
2013-08-28 12:50:00,34.01,34.06,34.0,34.06,99900.0,25.4876,25.5251,25.4801,25.5251,99900.0
2013-08-28 12:55:00,34.05,34.11,34.05,34.09,300000.0,25.5176,25.5625,25.5176,25.5475,300000.0
2013-08-28 13:00:00,34.1,34.16,34.1,34.16,69500.0,25.555,25.6,25.555,25.6,69500.0
2013-08-28 13:05:00,34.15,34.16,34.1,34.11,110000.0,25.5925,25.6,25.555,25.5625,110000.0
2013-08-28 13:10:00,34.12,34.12,34.06,34.07,70200.0,25.57,25.57,25.5251,25.5325,70200.0
2013-08-28 13:15:00,34.07,34.08,34.02,34.02,50000.0,25.5325,25.54,25.4951,25.4951,50000.0
2013-08-28 13:20:00,34.02,34.03,33.99,34.01,45100.0,25.4951,25.5026,25.4726,25.4876,45100.0
2013-08-28 13:25:00,34.0,34.05,33.99,34.04,58300.0,25.4801,25.5176,25.4726,25.5101,58300.0
2013-08-28 13:30:00,34.05,34.05,33.99,33.99,36800.0,25.5176,25.5176,25.4726,25.4726,36800.0
2013-08-28 13:35:00,33.98,34.01,33.98,34.0,95300.0,25.4651,25.4876,25.4651,25.4801,95300.0
2013-08-28 13:40:00,34.0,34.0,33.98,33.99,48600.0,25.4801,25.4801,25.4651,25.4726,48600.0
2013-08-28 13:45:00,33.98,34.01,33.96,34.01,133100.0,25.4651,25.4876,25.4501,25.4876,133100.0
2013-08-28 13:50:00,34.01,34.05,34.0,34.0,180500.0,25.4876,25.5176,25.4801,25.4801,180500.0
2013-08-28 13:55:00,34.01,34.06,34.0,34.04,228200.0,25.4876,25.5251,25.4801,25.5101,228200.0
2013-08-28 14:00:00,34.04,34.07,34.04,34.05,93500.0,25.5101,25.5325,25.5101,25.5176,93500.0
2013-08-28 14:05:00,34.05,34.06,34.01,34.01,188700.0,25.5176,25.5251,25.4876,25.4876,188700.0
2013-08-28 14:10:00,34.02,34.05,33.98,34.03,92000.0,25.4951,25.5176,25.4651,25.5026,92000.0
2013-08-28 14:15:00,34.04,34.05,33.97,33.98,79000.0,25.5101,25.5176,25.4576,25.4651,79000.0
2013-08-28 14:20:00,33.98,34.03,33.98,34.02,25000.0,25.4651,25.5026,25.4651,25.4951,25000.0
2013-08-28 14:25:00,34.02,34.02,33.99,33.99,49000.0,25.4951,25.4951,25.4726,25.4726,49000.0
2013-08-28 14:30:00,34.0,34.0,33.94,33.95,59900.0,25.4801,25.4801,25.4351,25.4426,59900.0
2013-08-28 14:35:00,33.95,33.96,33.91,33.91,108800.0,25.4426,25.4501,25.4126,25.4126,108800.0
2013-08-28 14:40:00,33.93,33.98,33.93,33.94,123900.0,25.4276,25.4651,25.4276,25.4351,123900.0
2013-08-28 14:45:00,33.94,33.95,33.9,33.95,120000.0,25.4351,25.4426,25.4051,25.4426,120000.0
2013-08-28 14:50:00,33.95,33.99,33.94,33.96,131000.0,25.4426,25.4726,25.4351,25.4501,131000.0
2013-08-28 14:55:00,33.96,33.96,33.92,33.94,110500.0,25.4501,25.4501,25.4201,25.4351,110500.0
2013-08-28 15:00:00,33.94,33.98,33.93,33.98,33200.0,25.4351,25.4651,25.4276,25.4651,33200.0
2013-08-28 15:05:00,33.99,34.06,33.98,34.06,57400.0,25.4726,25.5251,25.4651,25.5251,57400.0
2013-08-28 15:10:00,34.06,34.09,34.05,34.07,156800.0,25.5251,25.5475,25.5176,25.5325,156800.0
2013-08-28 15:15:00,34.07,34.08,34.02,34.04,128800.0,25.5325,25.54,25.4951,25.5101,128800.0
2013-08-28 15:20:00,34.04,34.06,34.02,34.02,112000.0,25.5101,25.5251,25.4951,25.4951,112000.0
2013-08-28 15:25:00,34.03,34.04,34.02,34.02,53700.0,25.5026,25.5101,25.4951,25.4951,53700.0
2013-08-28 15:30:00,34.03,34.07,34.02,34.07,57900.0,25.5026,25.5325,25.4951,25.5325,57900.0
2013-08-28 15:35:00,34.07,34.08,34.03,34.04,94800.0,25.5325,25.54,25.5026,25.5101,94800.0
2013-08-28 15:40:00,34.04,34.04,33.99,34.01,130200.0,25.5101,25.5101,25.4726,25.4876,130200.0
2013-08-28 15:45:00,34.0,34.02,33.95,33.98,153200.0,25.4801,25.4951,25.4426,25.4651,153200.0
2013-08-28 15:50:00,33.98,34.01,33.95,34.0,184200.0,25.4651,25.4876,25.4426,25.4801,184200.0
2013-08-28 15:55:00,34.0,34.0,33.91,33.93,372200.0,25.4801,25.4801,25.4126,25.4276,372200.0
2013-08-29 09:30:00,33.84,33.94,33.81,33.92,177200.0,25.3602,25.4351,25.3377,25.4201,177200.0
2013-08-29 09:35:00,33.92,34.08,33.91,34.01,164200.0,25.4201,25.54,25.4126,25.4876,164200.0
2013-08-29 09:40:00,34.01,34.08,33.94,33.97,201600.0,25.4876,25.54,25.4351,25.4576,201600.0
2013-08-29 09:45:00,33.97,34.04,33.97,34.02,159600.0,25.4576,25.5101,25.4576,25.4951,159600.0
2013-08-29 09:50:00,34.01,34.14,33.99,34.1,199600.0,25.4876,25.585,25.4726,25.555,199600.0
2013-08-29 09:55:00,34.11,34.17,34.08,34.16,180700.0,25.5625,25.6075,25.54,25.6,180700.0
2013-08-29 10:00:00,34.16,34.21,34.12,34.15,214800.0,25.6,25.6375,25.57,25.5925,214800.0
2013-08-29 10:05:00,34.15,34.17,34.12,34.14,124000.0,25.5925,25.6075,25.57,25.585,124000.0
2013-08-29 10:10:00,34.14,34.26,34.12,34.26,267800.0,25.585,25.6749,25.57,25.6749,267800.0
2013-08-29 10:15:00,34.25,34.29,34.22,34.24,128800.0,25.6674,25.6974,25.645,25.6599,128800.0
2013-08-29 10:20:00,34.24,34.3,34.22,34.25,127100.0,25.6599,25.7049,25.645,25.6674,127100.0
2013-08-29 10:25:00,34.25,34.31,34.24,34.26,119500.0,25.6674,25.7124,25.6599,25.6749,119500.0
2013-08-29 10:30:00,34.26,34.33,34.26,34.29,74500.0,25.6749,25.7274,25.6749,25.6974,74500.0
2013-08-29 10:35:00,34.28,34.42,34.28,34.4,133300.0,25.6899,25.7948,25.6899,25.7799,133300.0
2013-08-29 10:40:00,34.41,34.5,34.39,34.5,247800.0,25.7873,25.8548,25.7724,25.8548,247800.0
2013-08-29 10:45:00,34.5,34.54,34.42,34.43,138600.0,25.8548,25.8848,25.7948,25.8023,138600.0
2013-08-29 10:50:00,34.43,34.43,34.37,34.38,230300.0,25.8023,25.8023,25.7574,25.7649,230300.0
2013-08-29 10:55:00,34.38,34.39,34.35,34.37,193600.0,25.7649,25.7724,25.7424,25.7574,193600.0
2013-08-29 11:00:00,34.37,34.46,34.37,34.44,90800.0,25.7574,25.8248,25.7574,25.8098,90800.0
2013-08-29 11:05:00,34.44,34.46,34.41,34.42,44000.0,25.8098,25.8248,25.7873,25.7948,44000.0
2013-08-29 11:10:00,34.42,34.49,34.41,34.49,64000.0,25.7948,25.8473,25.7873,25.8473,64000.0
2013-08-29 11:15:00,34.49,34.5,34.47,34.49,67300.0,25.8473,25.8548,25.8323,25.8473,67300.0
2013-08-29 11:20:00,34.5,34.62,34.5,34.58,178500.0,25.8548,25.9447,25.8548,25.9148,178500.0
2013-08-29 11:25:00,34.59,34.59,34.53,34.55,267500.0,25.9222,25.9222,25.8773,25.8923,267500.0
2013-08-29 11:30:00,34.55,34.55,34.51,34.51,109000.0,25.8923,25.8923,25.8623,25.8623,109000.0
2013-08-29 11:35:00,34.51,34.53,34.48,34.51,94700.0,25.8623,25.8773,25.8398,25.8623,94700.0
2013-08-29 11:40:00,34.52,34.56,34.51,34.55,59800.0,25.8698,25.8998,25.8623,25.8923,59800.0
2013-08-29 11:45:00,34.56,34.63,34.55,34.59,115600.0,25.8998,25.9522,25.8923,25.9222,115600.0
2013-08-29 11:50:00,34.59,34.65,34.59,34.65,97100.0,25.9222,25.9672,25.9222,25.9672,97100.0
2013-08-29 11:55:00,34.64,34.69,34.61,34.62,198000.0,25.9597,25.9972,25.9372,25.9447,198000.0
2013-08-29 12:00:00,34.62,34.63,34.58,34.59,50700.0,25.9447,25.9522,25.9148,25.9222,50700.0
2013-08-29 12:05:00,34.58,34.59,34.57,34.58,71900.0,25.9148,25.9222,25.9073,25.9148,71900.0
2013-08-29 12:10:00,34.58,34.58,34.47,34.5,141500.0,25.9148,25.9148,25.8323,25.8548,141500.0
2013-08-29 12:15:00,34.49,34.5,34.43,34.45,319400.0,25.8473,25.8548,25.8023,25.8173,319400.0
2013-08-29 12:20:00,34.45,34.51,34.44,34.51,114800.0,25.8173,25.8623,25.8098,25.8623,114800.0
2013-08-29 12:25:00,34.51,34.54,34.49,34.53,51100.0,25.8623,25.8848,25.8473,25.8773,51100.0
2013-08-29 12:30:00,34.52,34.55,34.51,34.53,58800.0,25.8698,25.8923,25.8623,25.8773,58800.0
2013-08-29 12:35:00,34.53,34.55,34.52,34.54,48200.0,25.8773,25.8923,25.8698,25.8848,48200.0
2013-08-29 12:40:00,34.54,34.55,34.52,34.54,59700.0,25.8848,25.8923,25.8698,25.8848,59700.0
2013-08-29 12:45:00,34.54,34.55,34.52,34.54,40800.0,25.8848,25.8923,25.8698,25.8848,40800.0
2013-08-29 12:50:00,34.54,34.55,34.52,34.54,45200.0,25.8848,25.8923,25.8698,25.8848,45200.0
2013-08-29 12:55:00,34.54,34.57,34.54,34.57,66900.0,25.8848,25.9073,25.8848,25.9073,66900.0
2013-08-29 13:00:00,34.56,34.57,34.54,34.57,37200.0,25.8998,25.9073,25.8848,25.9073,37200.0
2013-08-29 13:05:00,34.57,34.59,34.57,34.58,46000.0,25.9073,25.9222,25.9073,25.9148,46000.0
2013-08-29 13:10:00,34.58,34.6,34.57,34.58,29400.0,25.9148,25.9297,25.9073,25.9148,29400.0
2013-08-29 13:15:00,34.57,34.6,34.57,34.58,96500.0,25.9073,25.9297,25.9073,25.9148,96500.0
2013-08-29 13:20:00,34.58,34.58,34.52,34.52,69300.0,25.9148,25.9148,25.8698,25.8698,69300.0
2013-08-29 13:25:00,34.52,34.55,34.5,34.54,101300.0,25.8698,25.8923,25.8548,25.8848,101300.0
2013-08-29 13:30:00,34.55,34.55,34.52,34.55,154200.0,25.8923,25.8923,25.8698,25.8923,154200.0
2013-08-29 13:35:00,34.54,34.59,34.51,34.57,173800.0,25.8848,25.9222,25.8623,25.9073,173800.0
2013-08-29 13:40:00,34.58,34.59,34.56,34.58,57700.0,25.9148,25.9222,25.8998,25.9148,57700.0
2013-08-29 13:45:00,34.58,34.62,34.58,34.61,150600.0,25.9148,25.9447,25.9148,25.9372,150600.0
2013-08-29 13:50:00,34.61,34.64,34.59,34.6,106000.0,25.9372,25.9597,25.9222,25.9297,106000.0
2013-08-29 13:55:00,34.6,34.61,34.58,34.61,82200.0,25.9297,25.9372,25.9148,25.9372,82200.0
2013-08-29 14:00:00,34.6,34.62,34.58,34.61,85400.0,25.9297,25.9447,25.9148,25.9372,85400.0
2013-08-29 14:05:00,34.61,34.63,34.58,34.61,142600.0,25.9372,25.9522,25.9148,25.9372,142600.0
2013-08-29 14:10:00,34.63,34.63,34.58,34.58,42300.0,25.9522,25.9522,25.9148,25.9148,42300.0
2013-08-29 14:15:00,34.58,34.59,34.55,34.56,110700.0,25.9148,25.9222,25.8923,25.8998,110700.0
2013-08-29 14:20:00,34.56,34.58,34.56,34.57,68000.0,25.8998,25.9148,25.8998,25.9073,68000.0
2013-08-29 14:25:00,34.58,34.58,34.55,34.58,187600.0,25.9148,25.9148,25.8923,25.9148,187600.0
2013-08-29 14:30:00,34.59,34.62,34.58,34.61,108800.0,25.9222,25.9447,25.9148,25.9372,108800.0
2013-08-29 14:35:00,34.62,34.64,34.61,34.63,60100.0,25.9447,25.9597,25.9372,25.9522,60100.0
2013-08-29 14:40:00,34.63,34.65,34.61,34.65,64700.0,25.9522,25.9672,25.9372,25.9672,64700.0
2013-08-29 14:45:00,34.64,34.68,34.64,34.66,63500.0,25.9597,25.9897,25.9597,25.9747,63500.0
2013-08-29 14:50:00,34.66,34.66,34.61,34.62,59300.0,25.9747,25.9747,25.9372,25.9447,59300.0
2013-08-29 14:55:00,34.62,34.64,34.61,34.61,41800.0,25.9447,25.9597,25.9372,25.9372,41800.0
2013-08-29 15:00:00,34.61,34.62,34.53,34.56,96100.0,25.9372,25.9447,25.8773,25.8998,96100.0
2013-08-29 15:05:00,34.56,34.57,34.52,34.55,52000.0,25.8998,25.9073,25.8698,25.8923,52000.0
2013-08-29 15:10:00,34.55,34.56,34.53,34.55,91800.0,25.8923,25.8998,25.8773,25.8923,91800.0
2013-08-29 15:15:00,34.55,34.59,34.54,34.58,80900.0,25.8923,25.9222,25.8848,25.9148,80900.0
2013-08-29 15:20:00,34.58,34.6,34.58,34.59,121400.0,25.9148,25.9297,25.9148,25.9222,121400.0
2013-08-29 15:25:00,34.59,34.59,34.49,34.49,298800.0,25.9222,25.9222,25.8473,25.8473,298800.0
2013-08-29 15:30:00,34.49,34.52,34.42,34.43,217800.0,25.8473,25.8698,25.7948,25.8023,217800.0
2013-08-29 15:35:00,34.42,34.45,34.4,34.43,209400.0,25.7948,25.8173,25.7799,25.8023,209400.0
2013-08-29 15:40:00,34.43,34.51,34.41,34.51,111800.0,25.8023,25.8623,25.7873,25.8623,111800.0
2013-08-29 15:45:00,34.51,34.54,34.49,34.53,205000.0,25.8623,25.8848,25.8473,25.8773,205000.0
2013-08-29 15:50:00,34.53,34.54,34.48,34.48,192500.0,25.8773,25.8848,25.8398,25.8398,192500.0
2013-08-29 15:55:00,34.49,34.51,34.45,34.45,365500.0,25.8473,25.8623,25.8173,25.8173,365500.0
2013-08-30 09:30:00,34.48,34.54,34.45,34.48,146800.0,25.8398,25.8848,25.8173,25.8398,146800.0
2013-08-30 09:35:00,34.48,34.48,34.26,34.27,144400.0,25.8398,25.8398,25.6749,25.6824,144400.0
2013-08-30 09:40:00,34.27,34.37,34.27,34.28,90100.0,25.6824,25.7574,25.6824,25.6899,90100.0
2013-08-30 09:45:00,34.27,34.4,34.25,34.33,88600.0,25.6824,25.7799,25.6674,25.7274,88600.0
2013-08-30 09:50:00,34.32,34.44,34.31,34.42,68000.0,25.7199,25.8098,25.7124,25.7948,68000.0
2013-08-30 09:55:00,34.41,34.42,34.31,34.41,181400.0,25.7873,25.7948,25.7124,25.7873,181400.0
2013-08-30 10:00:00,34.4,34.41,34.16,34.19,165000.0,25.7799,25.7873,25.6,25.6225,165000.0
2013-08-30 10:05:00,34.17,34.22,34.16,34.21,127600.0,25.6075,25.645,25.6,25.6375,127600.0
2013-08-30 10:10:00,34.21,34.21,34.09,34.11,149200.0,25.6375,25.6375,25.5475,25.5625,149200.0
2013-08-30 10:15:00,34.11,34.18,34.08,34.18,83800.0,25.5625,25.615,25.54,25.615,83800.0
2013-08-30 10:20:00,34.18,34.2,34.12,34.16,78600.0,25.615,25.63,25.57,25.6,78600.0
2013-08-30 10:25:00,34.16,34.16,34.04,34.04,72400.0,25.6,25.6,25.5101,25.5101,72400.0
2013-08-30 10:30:00,34.03,34.11,34.01,34.11,86700.0,25.5026,25.5625,25.4876,25.5625,86700.0
2013-08-30 10:35:00,34.1,34.11,34.02,34.08,76600.0,25.555,25.5625,25.4951,25.54,76600.0
2013-08-30 10:40:00,34.09,34.09,34.02,34.05,128000.0,25.5475,25.5475,25.4951,25.5176,128000.0
2013-08-30 10:45:00,34.04,34.11,34.02,34.08,122600.0,25.5101,25.5625,25.4951,25.54,122600.0
2013-08-30 10:50:00,34.09,34.11,34.06,34.09,73900.0,25.5475,25.5625,25.5251,25.5475,73900.0
2013-08-30 10:55:00,34.1,34.15,34.09,34.09,52700.0,25.555,25.5925,25.5475,25.5475,52700.0
2013-08-30 11:00:00,34.09,34.18,34.07,34.18,69600.0,25.5475,25.615,25.5325,25.615,69600.0
2013-08-30 11:05:00,34.18,34.22,34.14,34.21,104000.0,25.615,25.645,25.585,25.6375,104000.0
2013-08-30 11:10:00,34.21,34.23,34.2,34.22,57600.0,25.6375,25.6525,25.63,25.645,57600.0
2013-08-30 11:15:00,34.23,34.23,34.15,34.15,103700.0,25.6525,25.6525,25.5925,25.5925,103700.0
2013-08-30 11:20:00,34.16,34.2,34.15,34.17,53100.0,25.6,25.63,25.5925,25.6075,53100.0
2013-08-30 11:25:00,34.18,34.2,34.12,34.13,32900.0,25.615,25.63,25.57,25.5775,32900.0
2013-08-30 11:30:00,34.12,34.18,34.12,34.16,45600.0,25.57,25.615,25.57,25.6,45600.0
2013-08-30 11:35:00,34.15,34.18,34.13,34.16,54500.0,25.5925,25.615,25.5775,25.6,54500.0
2013-08-30 11:40:00,34.16,34.2,34.14,34.17,164100.0,25.6,25.63,25.585,25.6075,164100.0
2013-08-30 11:45:00,34.17,34.23,34.17,34.23,93900.0,25.6075,25.6525,25.6075,25.6525,93900.0
2013-08-30 11:50:00,34.23,34.26,34.22,34.22,71700.0,25.6525,25.6749,25.645,25.645,71700.0
2013-08-30 11:55:00,34.23,34.25,34.17,34.2,92900.0,25.6525,25.6674,25.6075,25.63,92900.0
2013-08-30 12:00:00,34.2,34.22,34.18,34.21,28200.0,25.63,25.645,25.615,25.6375,28200.0
2013-08-30 12:05:00,34.22,34.27,34.22,34.23,24300.0,25.645,25.6824,25.645,25.6525,24300.0
2013-08-30 12:10:00,34.23,34.26,34.23,34.23,37300.0,25.6525,25.6749,25.6525,25.6525,37300.0
2013-08-30 12:15:00,34.23,34.27,34.22,34.26,62700.0,25.6525,25.6824,25.645,25.6749,62700.0
2013-08-30 12:20:00,34.26,34.27,34.17,34.21,47700.0,25.6749,25.6824,25.6075,25.6375,47700.0
2013-08-30 12:25:00,34.21,34.23,34.19,34.22,45100.0,25.6375,25.6525,25.6225,25.645,45100.0
2013-08-30 12:30:00,34.22,34.24,34.18,34.19,52900.0,25.645,25.6599,25.615,25.6225,52900.0
2013-08-30 12:35:00,34.18,34.21,34.14,34.16,53000.0,25.615,25.6375,25.585,25.6,53000.0
2013-08-30 12:40:00,34.17,34.18,34.12,34.13,71300.0,25.6075,25.615,25.57,25.5775,71300.0
2013-08-30 12:45:00,34.13,34.14,34.13,34.14,34100.0,25.5775,25.585,25.5775,25.585,34100.0
2013-08-30 12:50:00,34.14,34.15,34.12,34.13,67700.0,25.585,25.5925,25.57,25.5775,67700.0
2013-08-30 12:55:00,34.12,34.13,34.07,34.1,90400.0,25.57,25.5775,25.5325,25.555,90400.0
2013-08-30 13:00:00,34.1,34.1,33.96,33.97,128600.0,25.555,25.555,25.4501,25.4576,128600.0
2013-08-30 13:05:00,33.97,34.01,33.9,33.9,97300.0,25.4576,25.4876,25.4051,25.4051,97300.0
2013-08-30 13:10:00,33.91,34.07,33.9,34.02,87100.0,25.4126,25.5325,25.4051,25.4951,87100.0
2013-08-30 13:15:00,34.03,34.17,34.01,34.11,205100.0,25.5026,25.6075,25.4876,25.5625,205100.0
2013-08-30 13:20:00,34.11,34.13,34.03,34.05,49200.0,25.5625,25.5775,25.5026,25.5176,49200.0
2013-08-30 13:25:00,34.05,34.11,34.04,34.11,53200.0,25.5176,25.5625,25.5101,25.5625,53200.0
2013-08-30 13:30:00,34.11,34.13,34.04,34.08,39100.0,25.5625,25.5775,25.5101,25.54,39100.0
2013-08-30 13:35:00,34.07,34.13,34.06,34.06,34400.0,25.5325,25.5775,25.5251,25.5251,34400.0
2013-08-30 13:40:00,34.07,34.09,34.04,34.07,41500.0,25.5325,25.5475,25.5101,25.5325,41500.0
2013-08-30 13:45:00,34.06,34.16,34.06,34.14,45100.0,25.5251,25.6,25.5251,25.585,45100.0
2013-08-30 13:50:00,34.14,34.15,34.06,34.06,41100.0,25.585,25.5925,25.5251,25.5251,41100.0
2013-08-30 13:55:00,34.06,34.07,33.96,33.96,62200.0,25.5251,25.5325,25.4501,25.4501,62200.0
2013-08-30 14:00:00,33.97,34.01,33.95,34.01,73900.0,25.4576,25.4876,25.4426,25.4876,73900.0
2013-08-30 14:05:00,34.02,34.05,33.99,34.02,45800.0,25.4951,25.5176,25.4726,25.4951,45800.0
2013-08-30 14:10:00,34.03,34.05,33.98,33.98,41600.0,25.5026,25.5176,25.4651,25.4651,41600.0
2013-08-30 14:15:00,33.98,34.02,33.98,34.01,25900.0,25.4651,25.4951,25.4651,25.4876,25900.0
2013-08-30 14:20:00,34.01,34.04,34.0,34.01,30700.0,25.4876,25.5101,25.4801,25.4876,30700.0
2013-08-30 14:25:00,34.01,34.01,33.97,33.97,42100.0,25.4876,25.4876,25.4576,25.4576,42100.0
2013-08-30 14:30:00,33.97,34.1,33.97,34.1,69900.0,25.4576,25.555,25.4576,25.555,69900.0
2013-08-30 14:35:00,34.09,34.12,34.08,34.09,36200.0,25.5475,25.57,25.54,25.5475,36200.0
2013-08-30 14:40:00,34.09,34.09,34.05,34.08,51000.0,25.5475,25.5475,25.5176,25.54,51000.0
2013-08-30 14:45:00,34.07,34.09,34.03,34.07,58200.0,25.5325,25.5475,25.5026,25.5325,58200.0
2013-08-30 14:50:00,34.08,34.13,34.05,34.07,89000.0,25.54,25.5775,25.5176,25.5325,89000.0
2013-08-30 14:55:00,34.08,34.1,34.05,34.07,43700.0,25.54,25.555,25.5176,25.5325,43700.0
2013-08-30 15:00:00,34.06,34.11,34.04,34.1,51700.0,25.5251,25.5625,25.5101,25.555,51700.0
2013-08-30 15:05:00,34.1,34.11,34.02,34.05,64600.0,25.555,25.5625,25.4951,25.5176,64600.0
2013-08-30 15:10:00,34.05,34.1,34.02,34.09,55000.0,25.5176,25.555,25.4951,25.5475,55000.0
2013-08-30 15:15:00,34.11,34.12,34.05,34.09,74300.0,25.5625,25.57,25.5176,25.5475,74300.0
2013-08-30 15:20:00,34.09,34.12,34.07,34.11,108100.0,25.5475,25.57,25.5325,25.5625,108100.0
2013-08-30 15:25:00,34.11,34.13,34.07,34.13,96000.0,25.5625,25.5775,25.5325,25.5775,96000.0
2013-08-30 15:30:00,34.12,34.12,34.06,34.09,85000.0,25.57,25.57,25.5251,25.5475,85000.0
2013-08-30 15:35:00,34.09,34.09,34.04,34.05,130400.0,25.5475,25.5475,25.5101,25.5176,130400.0
2013-08-30 15:40:00,34.05,34.05,33.96,33.97,167600.0,25.5176,25.5176,25.4501,25.4576,167600.0
2013-08-30 15:45:00,33.97,34.01,33.95,33.97,293300.0,25.4576,25.4876,25.4426,25.4576,293300.0
2013-08-30 15:50:00,33.98,34.01,33.97,33.98,316700.0,25.4651,25.4876,25.4576,25.4651,316700.0
2013-08-30 15:55:00,33.98,34.13,33.98,34.09,561200.0,25.4651,25.5775,25.4651,25.5475,561200.0
2013-09-03 09:30:00,34.68,34.77,34.61,34.67,310400.0,25.9897,26.0571,25.9372,25.9822,310400.0
2013-09-03 09:35:00,34.67,34.7,34.52,34.53,222800.0,25.9822,26.0047,25.8698,25.8773,222800.0
2013-09-03 09:40:00,34.53,34.6,34.42,34.43,192400.0,25.8773,25.9297,25.7948,25.8023,192400.0
2013-09-03 09:45:00,34.43,34.48,34.43,34.48,190800.0,25.8023,25.8398,25.8023,25.8398,190800.0
2013-09-03 09:50:00,34.48,34.56,34.46,34.49,164000.0,25.8398,25.8998,25.8248,25.8473,164000.0
2013-09-03 09:55:00,34.49,34.57,34.48,34.49,128400.0,25.8473,25.9073,25.8398,25.8473,128400.0
2013-09-03 10:00:00,34.49,34.51,34.43,34.47,173900.0,25.8473,25.8623,25.8023,25.8323,173900.0
2013-09-03 10:05:00,34.46,34.48,34.41,34.42,101500.0,25.8248,25.8398,25.7873,25.7948,101500.0
2013-09-03 10:10:00,34.41,34.48,34.37,34.38,159000.0,25.7873,25.8398,25.7574,25.7649,159000.0
2013-09-03 10:15:00,34.38,34.38,34.27,34.31,159700.0,25.7649,25.7649,25.6824,25.7124,159700.0
2013-09-03 10:20:00,34.3,34.34,34.29,34.34,148900.0,25.7049,25.7349,25.6974,25.7349,148900.0
2013-09-03 10:25:00,34.35,34.37,34.31,34.33,137300.0,25.7424,25.7574,25.7124,25.7274,137300.0
2013-09-03 10:30:00,34.33,34.37,34.3,34.31,107400.0,25.7274,25.7574,25.7049,25.7124,107400.0
2013-09-03 10:35:00,34.32,34.38,34.3,34.38,68800.0,25.7199,25.7649,25.7049,25.7649,68800.0
2013-09-03 10:40:00,34.37,34.38,34.34,34.35,74400.0,25.7574,25.7649,25.7349,25.7424,74400.0
2013-09-03 10:45:00,34.36,34.39,34.34,34.35,82800.0,25.7499,25.7724,25.7349,25.7424,82800.0
2013-09-03 10:50:00,34.36,34.36,34.3,34.33,86800.0,25.7499,25.7499,25.7049,25.7274,86800.0
2013-09-03 10:55:00,34.33,34.34,34.29,34.29,127000.0,25.7274,25.7349,25.6974,25.6974,127000.0
2013-09-03 11:00:00,34.29,34.35,34.26,34.35,193400.0,25.6974,25.7424,25.6749,25.7424,193400.0
2013-09-03 11:05:00,34.34,34.4,34.34,34.4,79100.0,25.7349,25.7799,25.7349,25.7799,79100.0
2013-09-03 11:10:00,34.4,34.41,34.37,34.39,128400.0,25.7799,25.7873,25.7574,25.7724,128400.0
2013-09-03 11:15:00,34.39,34.39,34.34,34.34,122700.0,25.7724,25.7724,25.7349,25.7349,122700.0
2013-09-03 11:20:00,34.34,34.35,34.25,34.29,243200.0,25.7349,25.7424,25.6674,25.6974,243200.0
2013-09-03 11:25:00,34.28,34.3,34.2,34.21,139000.0,25.6899,25.7049,25.63,25.6375,139000.0
2013-09-03 11:30:00,34.21,34.25,34.13,34.13,208000.0,25.6375,25.6674,25.5775,25.5775,208000.0
2013-09-03 11:35:00,34.14,34.15,34.05,34.13,233700.0,25.585,25.5925,25.5176,25.5775,233700.0
2013-09-03 11:40:00,34.13,34.22,34.13,34.2,175200.0,25.5775,25.645,25.5775,25.63,175200.0
2013-09-03 11:45:00,34.2,34.22,34.17,34.22,137400.0,25.63,25.645,25.6075,25.645,137400.0
2013-09-03 11:50:00,34.22,34.23,34.15,34.19,84700.0,25.645,25.6525,25.5925,25.6225,84700.0
2013-09-03 11:55:00,34.19,34.19,34.11,34.13,65200.0,25.6225,25.6225,25.5625,25.5775,65200.0
2013-09-03 12:00:00,34.13,34.13,34.09,34.09,59800.0,25.5775,25.5775,25.5475,25.5475,59800.0
2013-09-03 12:05:00,34.09,34.12,34.09,34.11,62600.0,25.5475,25.57,25.5475,25.5625,62600.0
2013-09-03 12:10:00,34.11,34.15,34.1,34.11,48900.0,25.5625,25.5925,25.555,25.5625,48900.0
2013-09-03 12:15:00,34.11,34.11,34.05,34.05,66500.0,25.5625,25.5625,25.5176,25.5176,66500.0
2013-09-03 12:20:00,34.05,34.13,34.04,34.13,49500.0,25.5176,25.5775,25.5101,25.5775,49500.0
2013-09-03 12:25:00,34.13,34.15,34.11,34.13,51200.0,25.5775,25.5925,25.5625,25.5775,51200.0
2013-09-03 12:30:00,34.13,34.14,34.08,34.08,43100.0,25.5775,25.585,25.54,25.54,43100.0
2013-09-03 12:35:00,34.09,34.09,34.04,34.08,55400.0,25.5475,25.5475,25.5101,25.54,55400.0
2013-09-03 12:40:00,34.09,34.09,34.02,34.02,69400.0,25.5475,25.5475,25.4951,25.4951,69400.0
2013-09-03 12:45:00,34.02,34.05,34.0,34.05,85900.0,25.4951,25.5176,25.4801,25.5176,85900.0
2013-09-03 12:50:00,34.05,34.06,34.04,34.04,47000.0,25.5176,25.5251,25.5101,25.5101,47000.0
2013-09-03 12:55:00,34.05,34.05,33.99,34.01,123400.0,25.5176,25.5176,25.4726,25.4876,123400.0
2013-09-03 13:00:00,34.0,34.01,33.97,33.99,118800.0,25.4801,25.4876,25.4576,25.4726,118800.0
2013-09-03 13:05:00,33.99,34.04,33.98,34.04,82200.0,25.4726,25.5101,25.4651,25.5101,82200.0
2013-09-03 13:10:00,34.04,34.05,34.03,34.03,53800.0,25.5101,25.5176,25.5026,25.5026,53800.0
2013-09-03 13:15:00,34.03,34.04,33.98,33.99,48300.0,25.5026,25.5101,25.4651,25.4726,48300.0
2013-09-03 13:20:00,33.98,34.04,33.96,34.04,130400.0,25.4651,25.5101,25.4501,25.5101,130400.0
2013-09-03 13:25:00,34.04,34.07,34.03,34.07,78100.0,25.5101,25.5325,25.5026,25.5325,78100.0
2013-09-03 13:30:00,34.07,34.1,34.05,34.1,109800.0,25.5325,25.555,25.5176,25.555,109800.0
2013-09-03 13:35:00,34.1,34.14,34.09,34.13,59600.0,25.555,25.585,25.5475,25.5775,59600.0
2013-09-03 13:40:00,34.14,34.15,34.09,34.09,74300.0,25.585,25.5925,25.5475,25.5475,74300.0
2013-09-03 13:45:00,34.09,34.11,34.03,34.05,105500.0,25.5475,25.5625,25.5026,25.5176,105500.0
2013-09-03 13:50:00,34.05,34.1,34.03,34.09,101300.0,25.5176,25.555,25.5026,25.5475,101300.0
2013-09-03 13:55:00,34.09,34.1,34.05,34.06,97900.0,25.5475,25.555,25.5176,25.5251,97900.0
2013-09-03 14:00:00,34.07,34.08,34.06,34.08,69800.0,25.5325,25.54,25.5251,25.54,69800.0
2013-09-03 14:05:00,34.08,34.11,34.07,34.09,92400.0,25.54,25.5625,25.5325,25.5475,92400.0
2013-09-03 14:10:00,34.1,34.14,34.1,34.12,93500.0,25.555,25.585,25.555,25.57,93500.0
2013-09-03 14:15:00,34.12,34.14,34.12,34.13,99700.0,25.57,25.585,25.57,25.5775,99700.0
2013-09-03 14:20:00,34.13,34.14,34.05,34.08,145400.0,25.5775,25.585,25.5176,25.54,145400.0
2013-09-03 14:25:00,34.08,34.08,34.0,34.06,141000.0,25.54,25.54,25.4801,25.5251,141000.0
2013-09-03 14:30:00,34.05,34.08,34.03,34.05,73500.0,25.5176,25.54,25.5026,25.5176,73500.0
2013-09-03 14:35:00,34.05,34.08,34.03,34.07,89900.0,25.5176,25.54,25.5026,25.5325,89900.0
2013-09-03 14:40:00,34.08,34.08,34.04,34.05,84800.0,25.54,25.54,25.5101,25.5176,84800.0
2013-09-03 14:45:00,34.05,34.06,34.02,34.04,117400.0,25.5176,25.5251,25.4951,25.5101,117400.0
2013-09-03 14:50:00,34.05,34.05,33.99,34.04,129700.0,25.5176,25.5176,25.4726,25.5101,129700.0
2013-09-03 14:55:00,34.03,34.05,34.03,34.05,100500.0,25.5026,25.5176,25.5026,25.5176,100500.0
2013-09-03 15:00:00,34.05,34.08,34.03,34.08,124400.0,25.5176,25.54,25.5026,25.54,124400.0
2013-09-03 15:05:00,34.07,34.19,34.07,34.16,234100.0,25.5325,25.6225,25.5325,25.6,234100.0
2013-09-03 15:10:00,34.17,34.18,34.15,34.16,98800.0,25.6075,25.615,25.5925,25.6,98800.0
2013-09-03 15:15:00,34.16,34.16,34.13,34.14,141000.0,25.6,25.6,25.5775,25.585,141000.0
2013-09-03 15:20:00,34.13,34.14,34.07,34.08,137800.0,25.5775,25.585,25.5325,25.54,137800.0
2013-09-03 15:25:00,34.08,34.09,34.07,34.09,188900.0,25.54,25.5475,25.5325,25.5475,188900.0
2013-09-03 15:30:00,34.09,34.14,34.08,34.12,199100.0,25.5475,25.585,25.54,25.57,199100.0
2013-09-03 15:35:00,34.13,34.15,34.11,34.14,176100.0,25.5775,25.5925,25.5625,25.585,176100.0
2013-09-03 15:40:00,34.14,34.19,34.11,34.18,209900.0,25.585,25.6225,25.5625,25.615,209900.0
2013-09-03 15:45:00,34.18,34.18,34.08,34.08,244100.0,25.615,25.615,25.54,25.54,244100.0
2013-09-03 15:50:00,34.09,34.11,34.08,34.11,314200.0,25.5475,25.5625,25.54,25.5625,314200.0
2013-09-03 15:55:00,34.11,34.14,34.09,34.13,372600.0,25.5625,25.585,25.5475,25.5775,372600.0
2013-09-04 09:30:00,34.2,34.5,34.17,34.29,358800.0,25.63,25.8548,25.6075,25.6974,358800.0
2013-09-04 09:35:00,34.28,34.42,34.2,34.41,184400.0,25.6899,25.7948,25.63,25.7873,184400.0
2013-09-04 09:40:00,34.41,34.69,34.41,34.69,315100.0,25.7873,25.9972,25.7873,25.9972,315100.0
2013-09-04 09:45:00,34.69,34.79,34.68,34.7,349800.0,25.9972,26.0721,25.9897,26.0047,349800.0
2013-09-04 09:50:00,34.7,34.94,34.7,34.94,385300.0,26.0047,26.1845,26.0047,26.1845,385300.0
2013-09-04 09:55:00,34.94,34.96,34.85,34.9,411300.0,26.1845,26.1995,26.1171,26.1546,411300.0
2013-09-04 10:00:00,34.9,35.12,34.85,35.05,1243400.0,26.1546,26.3194,26.1171,26.267,1243400.0
2013-09-04 10:05:00,35.06,35.16,35.05,35.09,651300.0,26.2745,26.3494,26.267,26.297,651300.0
2013-09-04 10:10:00,35.08,35.12,35.06,35.12,422000.0,26.2895,26.3194,26.2745,26.3194,422000.0
2013-09-04 10:15:00,35.12,35.16,35.07,35.11,343600.0,26.3194,26.3494,26.282,26.3119,343600.0
2013-09-04 10:20:00,35.11,35.15,34.98,34.99,502700.0,26.3119,26.3419,26.2145,26.222,502700.0
2013-09-04 10:25:00,34.98,35.0,34.96,34.99,329800.0,26.2145,26.2295,26.1995,26.222,329800.0
2013-09-04 10:30:00,35.0,35.01,34.89,34.94,324000.0,26.2295,26.237,26.1471,26.1845,324000.0
2013-09-04 10:35:00,34.94,35.06,34.94,35.06,255700.0,26.1845,26.2745,26.1845,26.2745,255700.0
2013-09-04 10:40:00,35.07,35.11,35.04,35.07,255600.0,26.282,26.3119,26.2595,26.282,255600.0
2013-09-04 10:45:00,35.07,35.15,35.07,35.15,155500.0,26.282,26.3419,26.282,26.3419,155500.0
2013-09-04 10:50:00,35.15,35.2,35.13,35.2,253800.0,26.3419,26.3794,26.3269,26.3794,253800.0
2013-09-04 10:55:00,35.2,35.2,35.16,35.18,258300.0,26.3794,26.3794,26.3494,26.3644,258300.0
2013-09-04 11:00:00,35.17,35.19,35.15,35.15,252700.0,26.3569,26.3719,26.3419,26.3419,252700.0
2013-09-04 11:05:00,35.15,35.16,34.97,35.01,469200.0,26.3419,26.3494,26.207,26.237,469200.0
2013-09-04 11:10:00,35.01,35.09,35.0,35.0,189000.0,26.237,26.297,26.2295,26.2295,189000.0
2013-09-04 11:15:00,35.0,35.06,35.0,35.05,201700.0,26.2295,26.2745,26.2295,26.267,201700.0
2013-09-04 11:20:00,35.05,35.05,35.0,35.04,288600.0,26.267,26.267,26.2295,26.2595,288600.0
2013-09-04 11:25:00,35.05,35.12,35.04,35.12,297200.0,26.267,26.3194,26.2595,26.3194,297200.0
2013-09-04 11:30:00,35.11,35.18,35.11,35.16,197600.0,26.3119,26.3644,26.3119,26.3494,197600.0
2013-09-04 11:35:00,35.16,35.16,35.06,35.09,142900.0,26.3494,26.3494,26.2745,26.297,142900.0
2013-09-04 11:40:00,35.08,35.2,35.08,35.2,124600.0,26.2895,26.3794,26.2895,26.3794,124600.0
2013-09-04 11:45:00,35.19,35.24,35.19,35.22,286800.0,26.3719,26.4094,26.3719,26.3944,286800.0
2013-09-04 11:50:00,35.22,35.25,35.21,35.25,123200.0,26.3944,26.4169,26.3869,26.4169,123200.0
2013-09-04 11:55:00,35.25,35.27,35.23,35.26,186600.0,26.4169,26.4318,26.4019,26.4244,186600.0
2013-09-04 12:00:00,35.26,35.32,35.26,35.3,154500.0,26.4244,26.4693,26.4244,26.4543,154500.0
2013-09-04 12:05:00,35.3,35.31,35.28,35.3,84900.0,26.4543,26.4618,26.4393,26.4543,84900.0
2013-09-04 12:10:00,35.31,35.38,35.3,35.33,206100.0,26.4618,26.5143,26.4543,26.4768,206100.0
2013-09-04 12:15:00,35.33,35.34,35.27,35.29,223700.0,26.4768,26.4843,26.4318,26.4468,223700.0
2013-09-04 12:20:00,35.29,35.31,35.28,35.3,93800.0,26.4468,26.4618,26.4393,26.4543,93800.0
2013-09-04 12:25:00,35.3,35.39,35.29,35.39,90000.0,26.4543,26.5218,26.4468,26.5218,90000.0
2013-09-04 12:30:00,35.39,35.4,35.35,35.35,136900.0,26.5218,26.5293,26.4918,26.4918,136900.0
2013-09-04 12:35:00,35.36,35.36,35.35,35.35,45700.0,26.4993,26.4993,26.4918,26.4918,45700.0
2013-09-04 12:40:00,35.36,35.41,35.35,35.4,186300.0,26.4993,26.5368,26.4918,26.5293,186300.0
2013-09-04 12:45:00,35.4,35.47,35.39,35.45,277400.0,26.5293,26.5817,26.5218,26.5667,277400.0
2013-09-04 12:50:00,35.46,35.47,35.42,35.42,139600.0,26.5742,26.5817,26.5443,26.5443,139600.0
2013-09-04 12:55:00,35.43,35.43,35.36,35.38,181000.0,26.5518,26.5518,26.4993,26.5143,181000.0
2013-09-04 13:00:00,35.39,35.51,35.38,35.51,261200.0,26.5218,26.6117,26.5143,26.6117,261200.0
2013-09-04 13:05:00,35.5,35.58,35.5,35.58,161000.0,26.6042,26.6642,26.6042,26.6642,161000.0
2013-09-04 13:10:00,35.58,35.62,35.57,35.62,181000.0,26.6642,26.6941,26.6567,26.6941,181000.0
2013-09-04 13:15:00,35.61,35.76,35.61,35.75,388500.0,26.6866,26.7991,26.6866,26.7916,388500.0
2013-09-04 13:20:00,35.76,35.82,35.75,35.82,352900.0,26.7991,26.844,26.7916,26.844,352900.0
2013-09-04 13:25:00,35.81,35.82,35.71,35.78,255500.0,26.8365,26.844,26.7616,26.814,255500.0
2013-09-04 13:30:00,35.78,35.82,35.77,35.82,220900.0,26.814,26.844,26.8066,26.844,220900.0
2013-09-04 13:35:00,35.82,35.82,35.76,35.8,171600.0,26.844,26.844,26.7991,26.829,171600.0
2013-09-04 13:40:00,35.8,35.8,35.68,35.69,171000.0,26.829,26.829,26.7391,26.7466,171000.0
2013-09-04 13:45:00,35.69,35.69,35.62,35.65,169000.0,26.7466,26.7466,26.6941,26.7166,169000.0
2013-09-04 13:50:00,35.65,35.68,35.56,35.56,229200.0,26.7166,26.7391,26.6492,26.6492,229200.0
2013-09-04 13:55:00,35.57,35.57,35.49,35.54,265400.0,26.6567,26.6567,26.5967,26.6342,265400.0
2013-09-04 14:00:00,35.53,35.57,35.48,35.57,326300.0,26.6267,26.6567,26.5892,26.6567,326300.0
2013-09-04 14:05:00,35.57,35.64,35.55,35.56,286600.0,26.6567,26.7091,26.6417,26.6492,286600.0
2013-09-04 14:10:00,35.56,35.64,35.55,35.63,111300.0,26.6492,26.7091,26.6417,26.7016,111300.0
2013-09-04 14:15:00,35.62,35.65,35.61,35.65,96100.0,26.6941,26.7166,26.6866,26.7166,96100.0
2013-09-04 14:20:00,35.65,35.69,35.59,35.59,231700.0,26.7166,26.7466,26.6717,26.6717,231700.0
2013-09-04 14:25:00,35.59,35.68,35.59,35.66,148300.0,26.6717,26.7391,26.6717,26.7241,148300.0
2013-09-04 14:30:00,35.67,35.67,35.62,35.66,137700.0,26.7316,26.7316,26.6941,26.7241,137700.0
2013-09-04 14:35:00,35.65,35.67,35.65,35.65,172100.0,26.7166,26.7316,26.7166,26.7166,172100.0
2013-09-04 14:40:00,35.66,35.74,35.65,35.72,153300.0,26.7241,26.7841,26.7166,26.7691,153300.0
2013-09-04 14:45:00,35.71,35.75,35.7,35.75,139800.0,26.7616,26.7916,26.7541,26.7916,139800.0
2013-09-04 14:50:00,35.75,35.76,35.72,35.73,169300.0,26.7916,26.7991,26.7691,26.7766,169300.0
2013-09-04 14:55:00,35.73,35.73,35.72,35.72,186400.0,26.7766,26.7766,26.7691,26.7691,186400.0
2013-09-04 15:00:00,35.73,35.8,35.72,35.77,230000.0,26.7766,26.829,26.7691,26.8066,230000.0
2013-09-04 15:05:00,35.77,35.83,35.76,35.82,348800.0,26.8066,26.8515,26.7991,26.844,348800.0
2013-09-04 15:10:00,35.82,35.87,35.79,35.84,308600.0,26.844,26.8815,26.8215,26.859,308600.0
2013-09-04 15:15:00,35.84,35.88,35.84,35.88,234200.0,26.859,26.889,26.859,26.889,234200.0
2013-09-04 15:20:00,35.88,35.9,35.76,35.77,404000.0,26.889,26.904,26.7991,26.8066,404000.0
2013-09-04 15:25:00,35.78,35.83,35.77,35.81,326700.0,26.814,26.8515,26.8066,26.8365,326700.0
2013-09-04 15:30:00,35.82,35.85,35.78,35.8,520900.0,26.844,26.8665,26.814,26.829,520900.0
2013-09-04 15:35:00,35.8,35.85,35.79,35.8,473500.0,26.829,26.8665,26.8215,26.829,473500.0
2013-09-04 15:40:00,35.79,35.86,35.79,35.85,315400.0,26.8215,26.874,26.8215,26.8665,315400.0
2013-09-04 15:45:00,35.86,35.9,35.85,35.87,436500.0,26.874,26.904,26.8665,26.8815,436500.0
2013-09-04 15:50:00,35.86,35.87,35.79,35.8,466200.0,26.874,26.8815,26.8215,26.829,466200.0
2013-09-04 15:55:00,35.8,35.87,35.8,35.86,985400.0,26.829,26.8815,26.829,26.874,985400.0
2013-09-05 09:30:00,36.01,36.34,35.87,36.16,911300.0,26.9864,27.2337,26.8815,27.0988,911300.0
2013-09-05 09:35:00,36.16,36.27,36.09,36.13,418100.0,27.0988,27.1813,27.0464,27.0763,418100.0
2013-09-05 09:40:00,36.13,36.17,36.05,36.09,211800.0,27.0763,27.1063,27.0164,27.0464,211800.0
2013-09-05 09:45:00,36.08,36.17,36.08,36.13,372700.0,27.0389,27.1063,27.0389,27.0763,372700.0
2013-09-05 09:50:00,36.14,36.23,36.12,36.21,426300.0,27.0838,27.1513,27.0688,27.1363,426300.0
2013-09-05 09:55:00,36.21,36.23,36.12,36.12,217800.0,27.1363,27.1513,27.0688,27.0688,217800.0
2013-09-05 10:00:00,36.12,36.17,36.01,36.02,339600.0,27.0688,27.1063,26.9864,26.9939,339600.0
2013-09-05 10:05:00,36.02,36.1,36.02,36.04,270600.0,26.9939,27.0539,26.9939,27.0089,270600.0
2013-09-05 10:10:00,36.04,36.1,36.02,36.1,180000.0,27.0089,27.0539,26.9939,27.0539,180000.0
2013-09-05 10:15:00,36.1,36.17,36.09,36.17,140400.0,27.0539,27.1063,27.0464,27.1063,140400.0
2013-09-05 10:20:00,36.17,36.23,36.12,36.23,335000.0,27.1063,27.1513,27.0688,27.1513,335000.0
2013-09-05 10:25:00,36.23,36.27,36.2,36.22,300700.0,27.1513,27.1813,27.1288,27.1438,300700.0
2013-09-05 10:30:00,36.23,36.24,36.12,36.19,344700.0,27.1513,27.1588,27.0688,27.1213,344700.0
2013-09-05 10:35:00,36.19,36.24,36.19,36.23,201000.0,27.1213,27.1588,27.1213,27.1513,201000.0
2013-09-05 10:40:00,36.23,36.23,36.18,36.2,124600.0,27.1513,27.1513,27.1138,27.1288,124600.0
2013-09-05 10:45:00,36.2,36.3,36.18,36.3,329200.0,27.1288,27.2037,27.1138,27.2037,329200.0
2013-09-05 10:50:00,36.3,36.39,36.3,36.38,260400.0,27.2037,27.2712,27.2037,27.2637,260400.0
2013-09-05 10:55:00,36.37,36.4,36.32,36.32,226500.0,27.2562,27.2787,27.2187,27.2187,226500.0
2013-09-05 11:00:00,36.32,36.37,36.32,36.34,292800.0,27.2187,27.2562,27.2187,27.2337,292800.0
2013-09-05 11:05:00,36.34,36.36,36.31,36.36,268000.0,27.2337,27.2487,27.2112,27.2487,268000.0
2013-09-05 11:10:00,36.37,36.49,36.34,36.47,450300.0,27.2562,27.3461,27.2337,27.3311,450300.0
2013-09-05 11:15:00,36.47,36.57,36.47,36.5,492000.0,27.3311,27.4061,27.3311,27.3536,492000.0
2013-09-05 11:20:00,36.49,36.51,36.43,36.47,328500.0,27.3461,27.3611,27.3012,27.3311,328500.0
2013-09-05 11:25:00,36.47,36.57,36.47,36.57,189500.0,27.3311,27.4061,27.3311,27.4061,189500.0
2013-09-05 11:30:00,36.56,36.68,36.54,36.67,378900.0,27.3986,27.4885,27.3836,27.481,378900.0
2013-09-05 11:35:00,36.66,36.67,36.58,36.66,326300.0,27.4735,27.481,27.4136,27.4735,326300.0
2013-09-05 11:40:00,36.67,36.77,36.66,36.74,398400.0,27.481,27.556,27.4735,27.5335,398400.0
2013-09-05 11:45:00,36.74,36.78,36.73,36.77,202600.0,27.5335,27.5635,27.526,27.556,202600.0
2013-09-05 11:50:00,36.78,36.79,36.68,36.7,209400.0,27.5635,27.571,27.4885,27.5035,209400.0
2013-09-05 11:55:00,36.69,36.7,36.59,36.61,164400.0,27.496,27.5035,27.4211,27.4361,164400.0
2013-09-05 12:00:00,36.61,36.62,36.54,36.55,103100.0,27.4361,27.4436,27.3836,27.3911,103100.0
2013-09-05 12:05:00,36.55,36.59,36.55,36.59,76100.0,27.3911,27.4211,27.3911,27.4211,76100.0
2013-09-05 12:10:00,36.59,36.59,36.53,36.54,103900.0,27.4211,27.4211,27.3761,27.3836,103900.0
2013-09-05 12:15:00,36.54,36.54,36.44,36.45,133000.0,27.3836,27.3836,27.3087,27.3162,133000.0
2013-09-05 12:20:00,36.46,36.53,36.45,36.51,140400.0,27.3236,27.3761,27.3162,27.3611,140400.0
2013-09-05 12:25:00,36.51,36.51,36.48,36.48,54200.0,27.3611,27.3611,27.3386,27.3386,54200.0
2013-09-05 12:30:00,36.48,36.48,36.41,36.41,73800.0,27.3386,27.3386,27.2862,27.2862,73800.0
2013-09-05 12:35:00,36.41,36.42,36.4,36.41,104400.0,27.2862,27.2937,27.2787,27.2862,104400.0
2013-09-05 12:40:00,36.41,36.41,36.39,36.4,134400.0,27.2862,27.2862,27.2712,27.2787,134400.0
2013-09-05 12:45:00,36.4,36.42,36.39,36.4,140300.0,27.2787,27.2937,27.2712,27.2787,140300.0
2013-09-05 12:50:00,36.39,36.39,36.34,36.35,120600.0,27.2712,27.2712,27.2337,27.2412,120600.0
2013-09-05 12:55:00,36.35,36.39,36.34,36.38,210400.0,27.2412,27.2712,27.2337,27.2637,210400.0
2013-09-05 13:00:00,36.38,36.46,36.36,36.45,116800.0,27.2637,27.3236,27.2487,27.3162,116800.0
2013-09-05 13:05:00,36.45,36.46,36.43,36.44,67800.0,27.3162,27.3236,27.3012,27.3087,67800.0
2013-09-05 13:10:00,36.44,36.44,36.4,36.4,72200.0,27.3087,27.3087,27.2787,27.2787,72200.0
2013-09-05 13:15:00,36.4,36.42,36.39,36.41,97700.0,27.2787,27.2937,27.2712,27.2862,97700.0
2013-09-05 13:20:00,36.42,36.45,36.4,36.43,86200.0,27.2937,27.3162,27.2787,27.3012,86200.0
2013-09-05 13:25:00,36.43,36.44,36.4,36.41,60700.0,27.3012,27.3087,27.2787,27.2862,60700.0
2013-09-05 13:30:00,36.41,36.44,36.41,36.43,119700.0,27.2862,27.3087,27.2862,27.3012,119700.0
2013-09-05 13:35:00,36.43,36.48,36.43,36.47,58800.0,27.3012,27.3386,27.3012,27.3311,58800.0
2013-09-05 13:40:00,36.47,36.51,36.46,36.51,91100.0,27.3311,27.3611,27.3236,27.3611,91100.0
2013-09-05 13:45:00,36.51,36.53,36.49,36.49,129300.0,27.3611,27.3761,27.3461,27.3461,129300.0
2013-09-05 13:50:00,36.5,36.5,36.45,36.48,167300.0,27.3536,27.3536,27.3162,27.3386,167300.0
2013-09-05 13:55:00,36.48,36.48,36.45,36.45,69400.0,27.3386,27.3386,27.3162,27.3162,69400.0
2013-09-05 14:00:00,36.44,36.45,36.43,36.44,164800.0,27.3087,27.3162,27.3012,27.3087,164800.0
2013-09-05 14:05:00,36.43,36.44,36.39,36.4,119500.0,27.3012,27.3087,27.2712,27.2787,119500.0
2013-09-05 14:10:00,36.39,36.41,36.39,36.41,62500.0,27.2712,27.2862,27.2712,27.2862,62500.0
2013-09-05 14:15:00,36.41,36.41,36.38,36.4,137200.0,27.2862,27.2862,27.2637,27.2787,137200.0
2013-09-05 14:20:00,36.4,36.41,36.38,36.38,75600.0,27.2787,27.2862,27.2637,27.2637,75600.0
2013-09-05 14:25:00,36.39,36.39,36.36,36.38,124200.0,27.2712,27.2712,27.2487,27.2637,124200.0
2013-09-05 14:30:00,36.38,36.42,36.37,36.41,102200.0,27.2637,27.2937,27.2562,27.2862,102200.0
2013-09-05 14:35:00,36.42,36.45,36.41,36.45,110600.0,27.2937,27.3162,27.2862,27.3162,110600.0
2013-09-05 14:40:00,36.45,36.46,36.44,36.46,124700.0,27.3162,27.3236,27.3087,27.3236,124700.0
2013-09-05 14:45:00,36.45,36.46,36.41,36.41,123600.0,27.3162,27.3236,27.2862,27.2862,123600.0
2013-09-05 14:50:00,36.41,36.41,36.38,36.4,185400.0,27.2862,27.2862,27.2637,27.2787,185400.0
2013-09-05 14:55:00,36.4,36.4,36.31,36.34,197400.0,27.2787,27.2787,27.2112,27.2337,197400.0
2013-09-05 15:00:00,36.34,36.36,36.33,36.33,84200.0,27.2337,27.2487,27.2262,27.2262,84200.0
2013-09-05 15:05:00,36.33,36.34,36.29,36.31,200800.0,27.2262,27.2337,27.1962,27.2112,200800.0
2013-09-05 15:10:00,36.32,36.34,36.31,36.34,251900.0,27.2187,27.2337,27.2112,27.2337,251900.0
2013-09-05 15:15:00,36.34,36.4,36.33,36.39,209500.0,27.2337,27.2787,27.2262,27.2712,209500.0
2013-09-05 15:20:00,36.39,36.39,36.34,36.34,156000.0,27.2712,27.2712,27.2337,27.2337,156000.0
2013-09-05 15:25:00,36.34,36.41,36.34,36.4,288600.0,27.2337,27.2862,27.2337,27.2787,288600.0
2013-09-05 15:30:00,36.4,36.4,36.36,36.36,189800.0,27.2787,27.2787,27.2487,27.2487,189800.0
2013-09-05 15:35:00,36.36,36.37,36.3,36.34,236100.0,27.2487,27.2562,27.2037,27.2337,236100.0
2013-09-05 15:40:00,36.34,36.39,36.31,36.31,253500.0,27.2337,27.2712,27.2112,27.2112,253500.0
2013-09-05 15:45:00,36.32,36.35,36.32,36.35,186900.0,27.2187,27.2412,27.2187,27.2412,186900.0
2013-09-05 15:50:00,36.34,36.35,36.34,36.35,247300.0,27.2337,27.2412,27.2337,27.2412,247300.0
2013-09-05 15:55:00,36.34,36.35,36.3,36.31,584700.0,27.2337,27.2412,27.2037,27.2112,584700.0
2013-09-06 09:30:00,36.3,36.44,36.25,36.42,402300.0,27.2037,27.3087,27.1663,27.2937,402300.0
2013-09-06 09:35:00,36.41,36.44,36.16,36.16,382000.0,27.2862,27.3087,27.0988,27.0988,382000.0
2013-09-06 09:40:00,36.17,36.19,35.83,35.88,410400.0,27.1063,27.1213,26.8515,26.889,410400.0
2013-09-06 09:45:00,35.88,35.95,35.69,35.95,540400.0,26.889,26.9414,26.7466,26.9414,540400.0
2013-09-06 09:50:00,35.95,36.03,35.9,35.99,268900.0,26.9414,27.0014,26.904,26.9714,268900.0
2013-09-06 09:55:00,35.98,35.98,35.85,35.9,204800.0,26.9639,26.9639,26.8665,26.904,204800.0
2013-09-06 10:00:00,35.9,35.9,35.61,35.67,230300.0,26.904,26.904,26.6866,26.7316,230300.0
2013-09-06 10:05:00,35.68,35.85,35.66,35.84,243400.0,26.7391,26.8665,26.7241,26.859,243400.0
2013-09-06 10:10:00,35.84,36.01,35.81,35.98,226700.0,26.859,26.9864,26.8365,26.9639,226700.0
2013-09-06 10:15:00,35.99,36.15,35.98,36.09,348300.0,26.9714,27.0913,26.9639,27.0464,348300.0
2013-09-06 10:20:00,36.09,36.1,36.02,36.02,216300.0,27.0464,27.0539,26.9939,26.9939,216300.0
2013-09-06 10:25:00,36.02,36.13,35.98,36.08,168800.0,26.9939,27.0763,26.9639,27.0389,168800.0
2013-09-06 10:30:00,36.08,36.2,36.08,36.2,180800.0,27.0389,27.1288,27.0389,27.1288,180800.0
2013-09-06 10:35:00,36.2,36.22,36.09,36.09,154500.0,27.1288,27.1438,27.0464,27.0464,154500.0
2013-09-06 10:40:00,36.09,36.24,36.09,36.18,223500.0,27.0464,27.1588,27.0464,27.1138,223500.0
2013-09-06 10:45:00,36.19,36.3,36.19,36.2,209500.0,27.1213,27.2037,27.1213,27.1288,209500.0
2013-09-06 10:50:00,36.2,36.21,36.04,36.07,192700.0,27.1288,27.1363,27.0089,27.0314,192700.0
2013-09-06 10:55:00,36.08,36.24,36.07,36.22,296200.0,27.0389,27.1588,27.0314,27.1438,296200.0
2013-09-06 11:00:00,36.22,36.34,36.22,36.34,187400.0,27.1438,27.2337,27.1438,27.2337,187400.0
2013-09-06 11:05:00,36.33,36.38,36.29,36.34,171500.0,27.2262,27.2637,27.1962,27.2337,171500.0
2013-09-06 11:10:00,36.35,36.45,36.34,36.4,223500.0,27.2412,27.3162,27.2337,27.2787,223500.0
2013-09-06 11:15:00,36.4,36.41,36.29,36.29,216800.0,27.2787,27.2862,27.1962,27.1962,216800.0
2013-09-06 11:20:00,36.29,36.36,36.28,36.28,97300.0,27.1962,27.2487,27.1888,27.1888,97300.0
2013-09-06 11:25:00,36.28,36.3,36.24,36.29,122000.0,27.1888,27.2037,27.1588,27.1962,122000.0
2013-09-06 11:30:00,36.29,36.3,36.25,36.29,120300.0,27.1962,27.2037,27.1663,27.1962,120300.0
2013-09-06 11:35:00,36.3,36.34,36.26,36.27,111200.0,27.2037,27.2337,27.1738,27.1813,111200.0
2013-09-06 11:40:00,36.27,36.28,36.24,36.24,126300.0,27.1813,27.1888,27.1588,27.1588,126300.0
2013-09-06 11:45:00,36.25,36.3,36.24,36.27,89900.0,27.1663,27.2037,27.1588,27.1813,89900.0
2013-09-06 11:50:00,36.27,36.27,36.18,36.18,184900.0,27.1813,27.1813,27.1138,27.1138,184900.0
2013-09-06 11:55:00,36.19,36.23,36.16,36.22,117200.0,27.1213,27.1513,27.0988,27.1438,117200.0
2013-09-06 12:00:00,36.22,36.29,36.2,36.25,117400.0,27.1438,27.1962,27.1288,27.1663,117400.0
2013-09-06 12:05:00,36.24,36.25,36.21,36.21,50900.0,27.1588,27.1663,27.1363,27.1363,50900.0
2013-09-06 12:10:00,36.21,36.27,36.2,36.26,93000.0,27.1363,27.1813,27.1288,27.1738,93000.0
2013-09-06 12:15:00,36.27,36.34,36.26,36.34,114100.0,27.1813,27.2337,27.1738,27.2337,114100.0
2013-09-06 12:20:00,36.34,36.34,36.29,36.29,58800.0,27.2337,27.2337,27.1962,27.1962,58800.0
2013-09-06 12:25:00,36.28,36.3,36.24,36.26,47300.0,27.1888,27.2037,27.1588,27.1738,47300.0
2013-09-06 12:30:00,36.25,36.26,36.22,36.23,108900.0,27.1663,27.1738,27.1438,27.1513,108900.0
2013-09-06 12:35:00,36.22,36.31,36.22,36.25,256300.0,27.1438,27.2112,27.1438,27.1663,256300.0
2013-09-06 12:40:00,36.25,36.32,36.25,36.32,113900.0,27.1663,27.2187,27.1663,27.2187,113900.0
2013-09-06 12:45:00,36.31,36.34,36.29,36.33,112800.0,27.2112,27.2337,27.1962,27.2262,112800.0
2013-09-06 12:50:00,36.34,36.4,36.29,36.39,163000.0,27.2337,27.2787,27.1962,27.2712,163000.0
2013-09-06 12:55:00,36.39,36.42,36.37,36.37,86300.0,27.2712,27.2937,27.2562,27.2562,86300.0
2013-09-06 13:00:00,36.37,36.37,36.33,36.34,65200.0,27.2562,27.2562,27.2262,27.2337,65200.0
2013-09-06 13:05:00,36.34,36.42,36.34,36.42,87300.0,27.2337,27.2937,27.2337,27.2937,87300.0
2013-09-06 13:10:00,36.41,36.46,36.41,36.46,139500.0,27.2862,27.3236,27.2862,27.3236,139500.0
2013-09-06 13:15:00,36.45,36.52,36.44,36.52,219200.0,27.3162,27.3686,27.3087,27.3686,219200.0
2013-09-06 13:20:00,36.52,36.53,36.44,36.45,100200.0,27.3686,27.3761,27.3087,27.3162,100200.0
2013-09-06 13:25:00,36.44,36.52,36.44,36.5,103400.0,27.3087,27.3686,27.3087,27.3536,103400.0
2013-09-06 13:30:00,36.49,36.5,36.46,36.48,68300.0,27.3461,27.3536,27.3236,27.3386,68300.0
2013-09-06 13:35:00,36.48,36.51,36.47,36.51,71100.0,27.3386,27.3611,27.3311,27.3611,71100.0
2013-09-06 13:40:00,36.51,36.55,36.51,36.52,132300.0,27.3611,27.3911,27.3611,27.3686,132300.0
2013-09-06 13:45:00,36.51,36.57,36.49,36.56,118800.0,27.3611,27.4061,27.3461,27.3986,118800.0
2013-09-06 13:50:00,36.55,36.61,36.54,36.59,162400.0,27.3911,27.4361,27.3836,27.4211,162400.0
2013-09-06 13:55:00,36.6,36.62,36.56,36.57,135400.0,27.4286,27.4436,27.3986,27.4061,135400.0
2013-09-06 14:00:00,36.57,36.59,36.52,36.53,124400.0,27.4061,27.4211,27.3686,27.3761,124400.0
2013-09-06 14:05:00,36.53,36.59,36.52,36.56,110500.0,27.3761,27.4211,27.3686,27.3986,110500.0
2013-09-06 14:10:00,36.55,36.56,36.49,36.5,92900.0,27.3911,27.3986,27.3461,27.3536,92900.0
2013-09-06 14:15:00,36.51,36.53,36.5,36.5,62000.0,27.3611,27.3761,27.3536,27.3536,62000.0
2013-09-06 14:20:00,36.51,36.53,36.5,36.52,77100.0,27.3611,27.3761,27.3536,27.3686,77100.0
2013-09-06 14:25:00,36.51,36.53,36.48,36.52,119400.0,27.3611,27.3761,27.3386,27.3686,119400.0
2013-09-06 14:30:00,36.53,36.56,36.49,36.51,141800.0,27.3761,27.3986,27.3461,27.3611,141800.0
2013-09-06 14:35:00,36.51,36.54,36.5,36.51,67500.0,27.3611,27.3836,27.3536,27.3611,67500.0
2013-09-06 14:40:00,36.51,36.54,36.5,36.53,84300.0,27.3611,27.3836,27.3536,27.3761,84300.0
2013-09-06 14:45:00,36.52,36.52,36.47,36.52,125000.0,27.3686,27.3686,27.3311,27.3686,125000.0
2013-09-06 14:50:00,36.52,36.54,36.5,36.52,100700.0,27.3686,27.3836,27.3536,27.3686,100700.0
2013-09-06 14:55:00,36.52,36.52,36.44,36.45,179500.0,27.3686,27.3686,27.3087,27.3162,179500.0
2013-09-06 15:00:00,36.45,36.48,36.39,36.44,143300.0,27.3162,27.3386,27.2712,27.3087,143300.0
2013-09-06 15:05:00,36.44,36.46,36.32,36.36,159200.0,27.3087,27.3236,27.2187,27.2487,159200.0
2013-09-06 15:10:00,36.36,36.37,36.23,36.25,197300.0,27.2487,27.2562,27.1513,27.1663,197300.0
2013-09-06 15:15:00,36.26,36.3,36.25,36.28,125700.0,27.1738,27.2037,27.1663,27.1888,125700.0
2013-09-06 15:20:00,36.27,36.29,36.23,36.24,211200.0,27.1813,27.1962,27.1513,27.1588,211200.0
2013-09-06 15:25:00,36.23,36.29,36.23,36.28,95700.0,27.1513,27.1962,27.1513,27.1888,95700.0
2013-09-06 15:30:00,36.28,36.29,36.2,36.22,203200.0,27.1888,27.1962,27.1288,27.1438,203200.0
2013-09-06 15:35:00,36.21,36.24,36.18,36.23,196600.0,27.1363,27.1588,27.1138,27.1513,196600.0
2013-09-06 15:40:00,36.24,36.27,36.23,36.26,109900.0,27.1588,27.1813,27.1513,27.1738,109900.0
2013-09-06 15:45:00,36.26,36.26,36.18,36.18,295000.0,27.1738,27.1738,27.1138,27.1138,295000.0
2013-09-06 15:50:00,36.18,36.21,36.17,36.2,200100.0,27.1138,27.1363,27.1063,27.1288,200100.0
2013-09-06 15:55:00,36.2,36.21,36.13,36.16,604000.0,27.1288,27.1363,27.0763,27.0988,604000.0
2013-09-09 09:30:00,36.34,36.41,36.25,36.33,155800.0,27.2337,27.2862,27.1663,27.2262,155800.0
2013-09-09 09:35:00,36.32,36.49,36.3,36.43,177500.0,27.2187,27.3461,27.2037,27.3012,177500.0
2013-09-09 09:40:00,36.42,36.47,36.39,36.43,135800.0,27.2937,27.3311,27.2712,27.3012,135800.0
2013-09-09 09:45:00,36.43,36.58,36.42,36.58,209900.0,27.3012,27.4136,27.2937,27.4136,209900.0
2013-09-09 09:50:00,36.57,36.66,36.5,36.52,175100.0,27.4061,27.4735,27.3536,27.3686,175100.0
2013-09-09 09:55:00,36.52,36.58,36.52,36.54,161500.0,27.3686,27.4136,27.3686,27.3836,161500.0
2013-09-09 10:00:00,36.55,36.67,36.53,36.62,227300.0,27.3911,27.481,27.3761,27.4436,227300.0
2013-09-09 10:05:00,36.62,36.63,36.53,36.55,262500.0,27.4436,27.451,27.3761,27.3911,262500.0
2013-09-09 10:10:00,36.54,36.59,36.52,36.52,196400.0,27.3836,27.4211,27.3686,27.3686,196400.0
2013-09-09 10:15:00,36.53,36.54,36.47,36.47,177300.0,27.3761,27.3836,27.3311,27.3311,177300.0
2013-09-09 10:20:00,36.48,36.49,36.43,36.43,191200.0,27.3386,27.3461,27.3012,27.3012,191200.0
2013-09-09 10:25:00,36.43,36.44,36.4,36.4,164800.0,27.3012,27.3087,27.2787,27.2787,164800.0
2013-09-09 10:30:00,36.4,36.42,36.4,36.41,86400.0,27.2787,27.2937,27.2787,27.2862,86400.0
2013-09-09 10:35:00,36.42,36.48,36.4,36.47,170500.0,27.2937,27.3386,27.2787,27.3311,170500.0
2013-09-09 10:40:00,36.47,36.55,36.46,36.54,85000.0,27.3311,27.3911,27.3236,27.3836,85000.0
2013-09-09 10:45:00,36.53,36.54,36.48,36.49,125100.0,27.3761,27.3836,27.3386,27.3461,125100.0
2013-09-09 10:50:00,36.49,36.49,36.45,36.45,45900.0,27.3461,27.3461,27.3162,27.3162,45900.0
2013-09-09 10:55:00,36.45,36.48,36.38,36.41,267800.0,27.3162,27.3386,27.2637,27.2862,267800.0
2013-09-09 11:00:00,36.42,36.42,36.39,36.42,85600.0,27.2937,27.2937,27.2712,27.2937,85600.0
2013-09-09 11:05:00,36.41,36.47,36.41,36.45,47400.0,27.2862,27.3311,27.2862,27.3162,47400.0
2013-09-09 11:10:00,36.45,36.47,36.44,36.47,38000.0,27.3162,27.3311,27.3087,27.3311,38000.0
2013-09-09 11:15:00,36.47,36.47,36.43,36.44,83000.0,27.3311,27.3311,27.3012,27.3087,83000.0
2013-09-09 11:20:00,36.45,36.46,36.38,36.38,126800.0,27.3162,27.3236,27.2637,27.2637,126800.0
2013-09-09 11:25:00,36.38,36.39,36.35,36.35,100300.0,27.2637,27.2712,27.2412,27.2412,100300.0
2013-09-09 11:30:00,36.36,36.41,36.35,36.37,116600.0,27.2487,27.2862,27.2412,27.2562,116600.0
2013-09-09 11:35:00,36.37,36.41,36.35,36.39,131100.0,27.2562,27.2862,27.2412,27.2712,131100.0
2013-09-09 11:40:00,36.39,36.48,36.39,36.47,74900.0,27.2712,27.3386,27.2712,27.3311,74900.0
2013-09-09 11:45:00,36.46,36.47,36.45,36.47,43000.0,27.3236,27.3311,27.3162,27.3311,43000.0
2013-09-09 11:50:00,36.47,36.5,36.41,36.41,81300.0,27.3311,27.3536,27.2862,27.2862,81300.0
2013-09-09 11:55:00,36.41,36.44,36.41,36.43,34900.0,27.2862,27.3087,27.2862,27.3012,34900.0
2013-09-09 12:00:00,36.43,36.44,36.42,36.43,30900.0,27.3012,27.3087,27.2937,27.3012,30900.0
2013-09-09 12:05:00,36.43,36.51,36.43,36.49,134400.0,27.3012,27.3611,27.3012,27.3461,134400.0
2013-09-09 12:10:00,36.49,36.54,36.48,36.53,191600.0,27.3461,27.3836,27.3386,27.3761,191600.0
2013-09-09 12:15:00,36.53,36.53,36.52,36.53,84900.0,27.3761,27.3761,27.3686,27.3761,84900.0
2013-09-09 12:20:00,36.52,36.53,36.51,36.51,66700.0,27.3686,27.3761,27.3611,27.3611,66700.0
2013-09-09 12:25:00,36.51,36.52,36.5,36.51,77300.0,27.3611,27.3686,27.3536,27.3611,77300.0
2013-09-09 12:30:00,36.5,36.52,36.5,36.52,41400.0,27.3536,27.3686,27.3536,27.3686,41400.0
2013-09-09 12:35:00,36.52,36.52,36.51,36.52,103900.0,27.3686,27.3686,27.3611,27.3686,103900.0
2013-09-09 12:40:00,36.52,36.53,36.51,36.53,38500.0,27.3686,27.3761,27.3611,27.3761,38500.0
2013-09-09 12:45:00,36.53,36.53,36.5,36.5,61600.0,27.3761,27.3761,27.3536,27.3536,61600.0
2013-09-09 12:50:00,36.5,36.52,36.5,36.51,61400.0,27.3536,27.3686,27.3536,27.3611,61400.0
2013-09-09 12:55:00,36.5,36.51,36.46,36.49,78400.0,27.3536,27.3611,27.3236,27.3461,78400.0
2013-09-09 13:00:00,36.48,36.49,36.45,36.48,80600.0,27.3386,27.3461,27.3162,27.3386,80600.0
2013-09-09 13:05:00,36.48,36.5,36.45,36.46,49000.0,27.3386,27.3536,27.3162,27.3236,49000.0
2013-09-09 13:10:00,36.46,36.47,36.45,36.46,31100.0,27.3236,27.3311,27.3162,27.3236,31100.0
2013-09-09 13:15:00,36.46,36.48,36.45,36.45,53900.0,27.3236,27.3386,27.3162,27.3162,53900.0
2013-09-09 13:20:00,36.45,36.49,36.45,36.49,56100.0,27.3162,27.3461,27.3162,27.3461,56100.0
2013-09-09 13:25:00,36.49,36.49,36.46,36.47,31100.0,27.3461,27.3461,27.3236,27.3311,31100.0
2013-09-09 13:30:00,36.47,36.54,36.47,36.53,90000.0,27.3311,27.3836,27.3311,27.3761,90000.0
2013-09-09 13:35:00,36.52,36.55,36.52,36.55,72500.0,27.3686,27.3911,27.3686,27.3911,72500.0
2013-09-09 13:40:00,36.55,36.6,36.54,36.58,96100.0,27.3911,27.4286,27.3836,27.4136,96100.0
2013-09-09 13:45:00,36.58,36.6,36.55,36.57,58300.0,27.4136,27.4286,27.3911,27.4061,58300.0
2013-09-09 13:50:00,36.57,36.57,36.54,36.54,50200.0,27.4061,27.4061,27.3836,27.3836,50200.0
2013-09-09 13:55:00,36.54,36.59,36.53,36.58,121400.0,27.3836,27.4211,27.3761,27.4136,121400.0
2013-09-09 14:00:00,36.58,36.6,36.57,36.59,151900.0,27.4136,27.4286,27.4061,27.4211,151900.0
2013-09-09 14:05:00,36.59,36.6,36.58,36.58,47800.0,27.4211,27.4286,27.4136,27.4136,47800.0
2013-09-09 14:10:00,36.59,36.6,36.58,36.59,38500.0,27.4211,27.4286,27.4136,27.4211,38500.0
2013-09-09 14:15:00,36.59,36.65,36.59,36.65,116300.0,27.4211,27.466,27.4211,27.466,116300.0
2013-09-09 14:20:00,36.65,36.67,36.64,36.67,128100.0,27.466,27.481,27.4585,27.481,128100.0
2013-09-09 14:25:00,36.66,36.7,36.66,36.68,264700.0,27.4735,27.5035,27.4735,27.4885,264700.0
2013-09-09 14:30:00,36.68,36.69,36.67,36.69,143900.0,27.4885,27.496,27.481,27.496,143900.0
2013-09-09 14:35:00,36.69,36.7,36.67,36.68,91900.0,27.496,27.5035,27.481,27.4885,91900.0
2013-09-09 14:40:00,36.68,36.68,36.64,36.64,58400.0,27.4885,27.4885,27.4585,27.4585,58400.0
2013-09-09 14:45:00,36.64,36.65,36.63,36.63,68800.0,27.4585,27.466,27.451,27.451,68800.0
2013-09-09 14:50:00,36.62,36.62,36.58,36.58,73200.0,27.4436,27.4436,27.4136,27.4136,73200.0
2013-09-09 14:55:00,36.59,36.62,36.58,36.6,158300.0,27.4211,27.4436,27.4136,27.4286,158300.0
2013-09-09 15:00:00,36.6,36.61,36.58,36.59,78200.0,27.4286,27.4361,27.4136,27.4211,78200.0
2013-09-09 15:05:00,36.59,36.63,36.58,36.63,138200.0,27.4211,27.451,27.4136,27.451,138200.0
2013-09-09 15:10:00,36.62,36.63,36.56,36.6,182300.0,27.4436,27.451,27.3986,27.4286,182300.0
2013-09-09 15:15:00,36.59,36.65,36.59,36.63,97100.0,27.4211,27.466,27.4211,27.451,97100.0
2013-09-09 15:20:00,36.62,36.62,36.56,36.57,197400.0,27.4436,27.4436,27.3986,27.4061,197400.0
2013-09-09 15:25:00,36.58,36.6,36.55,36.56,97100.0,27.4136,27.4286,27.3911,27.3986,97100.0
2013-09-09 15:30:00,36.57,36.6,36.54,36.56,160400.0,27.4061,27.4286,27.3836,27.3986,160400.0
2013-09-09 15:35:00,36.56,36.57,36.51,36.52,134100.0,27.3986,27.4061,27.3611,27.3686,134100.0
2013-09-09 15:40:00,36.52,36.54,36.5,36.52,234800.0,27.3686,27.3836,27.3536,27.3686,234800.0
2013-09-09 15:45:00,36.52,36.56,36.51,36.53,300000.0,27.3686,27.3986,27.3611,27.3761,300000.0
2013-09-09 15:50:00,36.53,36.56,36.53,36.55,337100.0,27.3761,27.3986,27.3761,27.3911,337100.0
2013-09-09 15:55:00,36.56,36.56,36.53,36.53,558200.0,27.3986,27.3986,27.3761,27.3761,558200.0
2013-09-10 09:30:00,36.94,36.96,36.8,36.89,282700.0,27.6834,27.6984,27.5785,27.6459,282700.0
2013-09-10 09:35:00,36.89,36.9,36.75,36.76,144100.0,27.6459,27.6534,27.541,27.5485,144100.0
2013-09-10 09:40:00,36.75,36.94,36.72,36.94,162100.0,27.541,27.6834,27.5185,27.6834,162100.0
2013-09-10 09:45:00,36.93,36.99,36.91,36.98,308700.0,27.6759,27.7208,27.6609,27.7133,308700.0
2013-09-10 09:50:00,36.98,37.1,36.98,37.08,232500.0,27.7133,27.8033,27.7133,27.7883,232500.0
2013-09-10 09:55:00,37.08,37.1,36.99,37.0,158900.0,27.7883,27.8033,27.7208,27.7283,158900.0
2013-09-10 10:00:00,37.01,37.08,36.99,37.07,232500.0,27.7358,27.7883,27.7208,27.7808,232500.0
2013-09-10 10:05:00,37.07,37.11,37.02,37.08,162800.0,27.7808,27.8108,27.7433,27.7883,162800.0
2013-09-10 10:10:00,37.08,37.08,36.98,37.02,253900.0,27.7883,27.7883,27.7133,27.7433,253900.0
2013-09-10 10:15:00,37.03,37.04,36.95,36.95,161600.0,27.7508,27.7583,27.6909,27.6909,161600.0
2013-09-10 10:20:00,36.95,37.0,36.95,37.0,111400.0,27.6909,27.7283,27.6909,27.7283,111400.0
2013-09-10 10:25:00,37.0,37.04,36.98,37.04,165800.0,27.7283,27.7583,27.7133,27.7583,165800.0
2013-09-10 10:30:00,37.04,37.09,36.97,36.97,148600.0,27.7583,27.7958,27.7059,27.7059,148600.0
2013-09-10 10:35:00,36.97,37.08,36.97,37.08,107900.0,27.7059,27.7883,27.7059,27.7883,107900.0
2013-09-10 10:40:00,37.08,37.16,37.07,37.14,203200.0,27.7883,27.8482,27.7808,27.8333,203200.0
2013-09-10 10:45:00,37.14,37.19,37.13,37.19,210000.0,27.8333,27.8707,27.8258,27.8707,210000.0
2013-09-10 10:50:00,37.19,37.27,37.18,37.25,221000.0,27.8707,27.9307,27.8632,27.9157,221000.0
2013-09-10 10:55:00,37.25,37.26,37.17,37.17,133900.0,27.9157,27.9232,27.8557,27.8557,133900.0
2013-09-10 11:00:00,37.17,37.19,37.15,37.15,97200.0,27.8557,27.8707,27.8407,27.8407,97200.0
2013-09-10 11:05:00,37.16,37.19,37.15,37.17,68900.0,27.8482,27.8707,27.8407,27.8557,68900.0
2013-09-10 11:10:00,37.18,37.18,37.16,37.18,66100.0,27.8632,27.8632,27.8482,27.8632,66100.0
2013-09-10 11:15:00,37.18,37.19,37.16,37.18,69700.0,27.8632,27.8707,27.8482,27.8632,69700.0
2013-09-10 11:20:00,37.18,37.22,37.17,37.19,160100.0,27.8632,27.8932,27.8557,27.8707,160100.0
2013-09-10 11:25:00,37.2,37.2,37.13,37.13,86900.0,27.8782,27.8782,27.8258,27.8258,86900.0
2013-09-10 11:30:00,37.13,37.13,36.98,36.98,132700.0,27.8258,27.8258,27.7133,27.7133,132700.0
2013-09-10 11:35:00,36.98,37.02,36.98,37.01,84200.0,27.7133,27.7433,27.7133,27.7358,84200.0
2013-09-10 11:40:00,37.01,37.03,36.98,36.99,99500.0,27.7358,27.7508,27.7133,27.7208,99500.0
2013-09-10 11:45:00,36.99,37.02,36.97,37.02,357000.0,27.7208,27.7433,27.7059,27.7433,357000.0
2013-09-10 11:50:00,37.01,37.05,36.99,37.05,86100.0,27.7358,27.7658,27.7208,27.7658,86100.0
2013-09-10 11:55:00,37.04,37.05,36.99,37.01,93100.0,27.7583,27.7658,27.7208,27.7358,93100.0
2013-09-10 12:00:00,37.01,37.04,37.0,37.03,47000.0,27.7358,27.7583,27.7283,27.7508,47000.0
2013-09-10 12:05:00,37.04,37.06,37.02,37.06,57600.0,27.7583,27.7733,27.7433,27.7733,57600.0
2013-09-10 12:10:00,37.06,37.07,37.04,37.06,38600.0,27.7733,27.7808,27.7583,27.7733,38600.0
2013-09-10 12:15:00,37.06,37.06,37.03,37.03,44100.0,27.7733,27.7733,27.7508,27.7508,44100.0
2013-09-10 12:20:00,37.03,37.07,37.02,37.06,43100.0,27.7508,27.7808,27.7433,27.7733,43100.0
2013-09-10 12:25:00,37.05,37.07,37.04,37.07,61700.0,27.7658,27.7808,27.7583,27.7808,61700.0
2013-09-10 12:30:00,37.06,37.07,37.0,37.0,113500.0,27.7733,27.7808,27.7283,27.7283,113500.0
2013-09-10 12:35:00,37.01,37.05,37.0,37.05,76400.0,27.7358,27.7658,27.7283,27.7658,76400.0
2013-09-10 12:40:00,37.04,37.06,37.04,37.05,26300.0,27.7583,27.7733,27.7583,27.7658,26300.0
2013-09-10 12:45:00,37.05,37.06,37.03,37.06,50200.0,27.7658,27.7733,27.7508,27.7733,50200.0
2013-09-10 12:50:00,37.06,37.11,37.05,37.11,101100.0,27.7733,27.8108,27.7658,27.8108,101100.0
2013-09-10 12:55:00,37.1,37.17,37.1,37.15,68100.0,27.8033,27.8557,27.8033,27.8407,68100.0
2013-09-10 13:00:00,37.15,37.17,37.12,37.12,82700.0,27.8407,27.8557,27.8183,27.8183,82700.0
2013-09-10 13:05:00,37.12,37.13,37.09,37.11,72800.0,27.8183,27.8258,27.7958,27.8108,72800.0
2013-09-10 13:10:00,37.11,37.11,37.07,37.11,58800.0,27.8108,27.8108,27.7808,27.8108,58800.0
2013-09-10 13:15:00,37.1,37.11,37.09,37.11,64200.0,27.8033,27.8108,27.7958,27.8108,64200.0
2013-09-10 13:20:00,37.1,37.14,37.08,37.12,55300.0,27.8033,27.8333,27.7883,27.8183,55300.0
2013-09-10 13:25:00,37.11,37.12,37.08,37.09,68000.0,27.8108,27.8183,27.7883,27.7958,68000.0
2013-09-10 13:30:00,37.09,37.1,37.07,37.09,86200.0,27.7958,27.8033,27.7808,27.7958,86200.0
2013-09-10 13:35:00,37.1,37.1,37.08,37.09,54300.0,27.8033,27.8033,27.7883,27.7958,54300.0
2013-09-10 13:40:00,37.09,37.11,37.08,37.09,96600.0,27.7958,27.8108,27.7883,27.7958,96600.0
2013-09-10 13:45:00,37.1,37.11,37.09,37.09,58200.0,27.8033,27.8108,27.7958,27.7958,58200.0
2013-09-10 13:50:00,37.1,37.15,37.09,37.12,86500.0,27.8033,27.8407,27.7958,27.8183,86500.0
2013-09-10 13:55:00,37.12,37.14,37.08,37.09,105000.0,27.8183,27.8333,27.7883,27.7958,105000.0
2013-09-10 14:00:00,37.09,37.1,37.04,37.05,49200.0,27.7958,27.8033,27.7583,27.7658,49200.0
2013-09-10 14:05:00,37.04,37.05,37.03,37.03,107100.0,27.7583,27.7658,27.7508,27.7508,107100.0
2013-09-10 14:10:00,37.02,37.06,37.02,37.03,108200.0,27.7433,27.7733,27.7433,27.7508,108200.0
2013-09-10 14:15:00,37.04,37.04,36.99,36.99,123700.0,27.7583,27.7583,27.7208,27.7208,123700.0
2013-09-10 14:20:00,36.99,37.0,36.98,36.99,85100.0,27.7208,27.7283,27.7133,27.7208,85100.0
2013-09-10 14:25:00,36.99,37.0,36.97,36.98,90600.0,27.7208,27.7283,27.7059,27.7133,90600.0
2013-09-10 14:30:00,36.99,37.01,36.98,36.99,47000.0,27.7208,27.7358,27.7133,27.7208,47000.0
2013-09-10 14:35:00,36.99,36.99,36.98,36.99,44200.0,27.7208,27.7208,27.7133,27.7208,44200.0
2013-09-10 14:40:00,36.99,37.04,36.99,37.04,51100.0,27.7208,27.7583,27.7208,27.7583,51100.0
2013-09-10 14:45:00,37.04,37.1,37.04,37.09,90800.0,27.7583,27.8033,27.7583,27.7958,90800.0
2013-09-10 14:50:00,37.09,37.1,37.07,37.09,116900.0,27.7958,27.8033,27.7808,27.7958,116900.0
2013-09-10 14:55:00,37.09,37.13,37.08,37.13,92900.0,27.7958,27.8258,27.7883,27.8258,92900.0
2013-09-10 15:00:00,37.13,37.15,37.12,37.14,114900.0,27.8258,27.8407,27.8183,27.8333,114900.0
2013-09-10 15:05:00,37.14,37.14,37.06,37.06,78800.0,27.8333,27.8333,27.7733,27.7733,78800.0
2013-09-10 15:10:00,37.07,37.08,37.05,37.05,131300.0,27.7808,27.7883,27.7658,27.7658,131300.0
2013-09-10 15:15:00,37.05,37.11,37.05,37.09,121200.0,27.7658,27.8108,27.7658,27.7958,121200.0
2013-09-10 15:20:00,37.09,37.12,37.07,37.12,91000.0,27.7958,27.8183,27.7808,27.8183,91000.0
2013-09-10 15:25:00,37.12,37.13,37.1,37.1,115000.0,27.8183,27.8258,27.8033,27.8033,115000.0
2013-09-10 15:30:00,37.1,37.13,37.08,37.1,145300.0,27.8033,27.8258,27.7883,27.8033,145300.0
2013-09-10 15:35:00,37.1,37.13,37.09,37.12,293600.0,27.8033,27.8258,27.7958,27.8183,293600.0
2013-09-10 15:40:00,37.13,37.13,37.02,37.02,162800.0,27.8258,27.8258,27.7433,27.7433,162800.0
2013-09-10 15:45:00,37.02,37.04,36.99,37.04,258300.0,27.7433,27.7583,27.7208,27.7583,258300.0
2013-09-10 15:50:00,37.03,37.04,36.98,36.98,225900.0,27.7508,27.7583,27.7133,27.7133,225900.0
2013-09-10 15:55:00,36.98,37.0,36.98,36.99,407600.0,27.7133,27.7283,27.7133,27.7208,407600.0
2013-09-11 09:30:00,36.52,36.6,36.46,36.5,1123900.0,27.3686,27.4286,27.3236,27.3536,1123900.0
2013-09-11 09:35:00,36.51,36.58,36.48,36.52,776900.0,27.3611,27.4136,27.3386,27.3686,776900.0
2013-09-11 09:40:00,36.52,36.59,36.47,36.53,457600.0,27.3686,27.4211,27.3311,27.3761,457600.0
2013-09-11 09:45:00,36.53,36.6,36.52,36.54,392900.0,27.3761,27.4286,27.3686,27.3836,392900.0
2013-09-11 09:50:00,36.54,36.56,36.48,36.49,417900.0,27.3836,27.3986,27.3386,27.3461,417900.0
2013-09-11 09:55:00,36.49,36.5,36.25,36.31,1358500.0,27.3461,27.3536,27.1663,27.2112,1358500.0
2013-09-11 10:00:00,36.31,36.4,36.26,36.36,800200.0,27.2112,27.2787,27.1738,27.2487,800200.0
2013-09-11 10:05:00,36.37,36.41,36.31,36.35,234100.0,27.2562,27.2862,27.2112,27.2412,234100.0
2013-09-11 10:10:00,36.35,36.36,36.21,36.27,604700.0,27.2412,27.2487,27.1363,27.1813,604700.0
2013-09-11 10:15:00,36.27,36.37,36.25,36.34,486400.0,27.1813,27.2562,27.1663,27.2337,486400.0
2013-09-11 10:20:00,36.34,36.34,36.27,36.28,291800.0,27.2337,27.2337,27.1813,27.1888,291800.0
2013-09-11 10:25:00,36.28,36.28,36.16,36.17,354900.0,27.1888,27.1888,27.0988,27.1063,354900.0
2013-09-11 10:30:00,36.17,36.19,36.02,36.18,890100.0,27.1063,27.1213,26.9939,27.1138,890100.0
2013-09-11 10:35:00,36.18,36.29,36.17,36.24,446300.0,27.1138,27.1962,27.1063,27.1588,446300.0
2013-09-11 10:40:00,36.25,36.25,36.2,36.21,341900.0,27.1663,27.1663,27.1288,27.1363,341900.0
2013-09-11 10:45:00,36.21,36.29,36.19,36.25,240800.0,27.1363,27.1962,27.1213,27.1663,240800.0
2013-09-11 10:50:00,36.25,36.29,36.24,36.28,227300.0,27.1663,27.1962,27.1588,27.1888,227300.0
2013-09-11 10:55:00,36.28,36.32,36.25,36.25,270800.0,27.1888,27.2187,27.1663,27.1663,270800.0
2013-09-11 11:00:00,36.26,36.32,36.25,36.3,222400.0,27.1738,27.2187,27.1663,27.2037,222400.0
2013-09-11 11:05:00,36.31,36.36,36.3,36.35,451800.0,27.2112,27.2487,27.2037,27.2412,451800.0
2013-09-11 11:10:00,36.36,36.39,36.33,36.34,158700.0,27.2487,27.2712,27.2262,27.2337,158700.0
2013-09-11 11:15:00,36.34,36.36,36.33,36.34,110300.0,27.2337,27.2487,27.2262,27.2337,110300.0
2013-09-11 11:20:00,36.34,36.43,36.33,36.4,324300.0,27.2337,27.3012,27.2262,27.2787,324300.0
2013-09-11 11:25:00,36.4,36.44,36.37,36.4,227900.0,27.2787,27.3087,27.2562,27.2787,227900.0
2013-09-11 11:30:00,36.4,36.45,36.39,36.44,139600.0,27.2787,27.3162,27.2712,27.3087,139600.0
2013-09-11 11:35:00,36.44,36.49,36.43,36.44,182500.0,27.3087,27.3461,27.3012,27.3087,182500.0
2013-09-11 11:40:00,36.44,36.46,36.42,36.44,129100.0,27.3087,27.3236,27.2937,27.3087,129100.0
2013-09-11 11:45:00,36.45,36.45,36.42,36.43,325800.0,27.3162,27.3162,27.2937,27.3012,325800.0
2013-09-11 11:50:00,36.43,36.43,36.41,36.41,94000.0,27.3012,27.3012,27.2862,27.2862,94000.0
2013-09-11 11:55:00,36.41,36.42,36.39,36.41,203000.0,27.2862,27.2937,27.2712,27.2862,203000.0
2013-09-11 12:00:00,36.41,36.41,36.37,36.38,178200.0,27.2862,27.2862,27.2562,27.2637,178200.0
2013-09-11 12:05:00,36.38,36.38,36.35,36.35,131200.0,27.2637,27.2637,27.2412,27.2412,131200.0
2013-09-11 12:10:00,36.35,36.36,36.31,36.36,111600.0,27.2412,27.2487,27.2112,27.2487,111600.0
2013-09-11 12:15:00,36.36,36.39,36.35,36.39,78500.0,27.2487,27.2712,27.2412,27.2712,78500.0
2013-09-11 12:20:00,36.39,36.42,36.38,36.39,78300.0,27.2712,27.2937,27.2637,27.2712,78300.0
2013-09-11 12:25:00,36.4,36.43,36.37,36.39,156900.0,27.2787,27.3012,27.2562,27.2712,156900.0
2013-09-11 12:30:00,36.39,36.4,36.34,36.36,153200.0,27.2712,27.2787,27.2337,27.2487,153200.0
2013-09-11 12:35:00,36.35,36.41,36.35,36.4,123600.0,27.2412,27.2862,27.2412,27.2787,123600.0
2013-09-11 12:40:00,36.4,36.41,36.39,36.39,72400.0,27.2787,27.2862,27.2712,27.2712,72400.0
2013-09-11 12:45:00,36.4,36.42,36.39,36.39,189400.0,27.2787,27.2937,27.2712,27.2712,189400.0
2013-09-11 12:50:00,36.39,36.39,36.36,36.37,107000.0,27.2712,27.2712,27.2487,27.2562,107000.0
2013-09-11 12:55:00,36.37,36.41,36.36,36.39,254400.0,27.2562,27.2862,27.2487,27.2712,254400.0
2013-09-11 13:00:00,36.4,36.42,36.37,36.41,205600.0,27.2787,27.2937,27.2562,27.2862,205600.0
2013-09-11 13:05:00,36.42,36.42,36.39,36.4,168100.0,27.2937,27.2937,27.2712,27.2787,168100.0
2013-09-11 13:10:00,36.4,36.41,36.39,36.4,77300.0,27.2787,27.2862,27.2712,27.2787,77300.0
2013-09-11 13:15:00,36.41,36.41,36.39,36.41,219500.0,27.2862,27.2862,27.2712,27.2862,219500.0
2013-09-11 13:20:00,36.41,36.43,36.39,36.39,113700.0,27.2862,27.3012,27.2712,27.2712,113700.0
2013-09-11 13:25:00,36.39,36.4,36.39,36.39,40600.0,27.2712,27.2787,27.2712,27.2712,40600.0
2013-09-11 13:30:00,36.39,36.4,36.37,36.39,182500.0,27.2712,27.2787,27.2562,27.2712,182500.0
2013-09-11 13:35:00,36.38,36.41,36.34,36.35,165800.0,27.2637,27.2862,27.2337,27.2412,165800.0
2013-09-11 13:40:00,36.35,36.39,36.34,36.38,69500.0,27.2412,27.2712,27.2337,27.2637,69500.0
2013-09-11 13:45:00,36.38,36.39,36.37,36.39,105700.0,27.2637,27.2712,27.2562,27.2712,105700.0
2013-09-11 13:50:00,36.39,36.42,36.38,36.38,411200.0,27.2712,27.2937,27.2637,27.2637,411200.0
2013-09-11 13:55:00,36.38,36.38,36.34,36.35,121500.0,27.2637,27.2637,27.2337,27.2412,121500.0
2013-09-11 14:00:00,36.34,36.35,36.29,36.3,137700.0,27.2337,27.2412,27.1962,27.2037,137700.0
2013-09-11 14:05:00,36.3,36.31,36.28,36.3,132800.0,27.2037,27.2112,27.1888,27.2037,132800.0
2013-09-11 14:10:00,36.3,36.31,36.28,36.3,146300.0,27.2037,27.2112,27.1888,27.2037,146300.0
2013-09-11 14:15:00,36.3,36.33,36.28,36.33,67800.0,27.2037,27.2262,27.1888,27.2262,67800.0
2013-09-11 14:20:00,36.32,36.33,36.32,36.33,99000.0,27.2187,27.2262,27.2187,27.2262,99000.0
2013-09-11 14:25:00,36.33,36.33,36.32,36.33,96400.0,27.2262,27.2262,27.2187,27.2262,96400.0
2013-09-11 14:30:00,36.32,36.33,36.32,36.33,61500.0,27.2187,27.2262,27.2187,27.2262,61500.0
2013-09-11 14:35:00,36.33,36.38,36.32,36.38,229900.0,27.2262,27.2637,27.2187,27.2637,229900.0
2013-09-11 14:40:00,36.37,36.39,36.36,36.39,112400.0,27.2562,27.2712,27.2487,27.2712,112400.0
2013-09-11 14:45:00,36.39,36.41,36.37,36.4,152900.0,27.2712,27.2862,27.2562,27.2787,152900.0
2013-09-11 14:50:00,36.39,36.4,36.37,36.39,97600.0,27.2712,27.2787,27.2562,27.2712,97600.0
2013-09-11 14:55:00,36.39,36.41,36.37,36.39,152200.0,27.2712,27.2862,27.2562,27.2712,152200.0
2013-09-11 15:00:00,36.39,36.44,36.39,36.44,147800.0,27.2712,27.3087,27.2712,27.3087,147800.0
2013-09-11 15:05:00,36.43,36.47,36.43,36.45,132100.0,27.3012,27.3311,27.3012,27.3162,132100.0
2013-09-11 15:10:00,36.45,36.46,36.38,36.39,289500.0,27.3162,27.3236,27.2637,27.2712,289500.0
2013-09-11 15:15:00,36.39,36.4,36.37,36.37,152700.0,27.2712,27.2787,27.2562,27.2562,152700.0
2013-09-11 15:20:00,36.38,36.38,36.32,36.36,231100.0,27.2637,27.2637,27.2187,27.2487,231100.0
2013-09-11 15:25:00,36.35,36.36,36.28,36.29,327500.0,27.2412,27.2487,27.1888,27.1962,327500.0
2013-09-11 15:30:00,36.29,36.31,36.27,36.28,241300.0,27.1962,27.2112,27.1813,27.1888,241300.0
2013-09-11 15:35:00,36.27,36.28,36.26,36.27,210800.0,27.1813,27.1888,27.1738,27.1813,210800.0
2013-09-11 15:40:00,36.27,36.31,36.27,36.31,571200.0,27.1813,27.2112,27.1813,27.2112,571200.0
2013-09-11 15:45:00,36.31,36.34,36.28,36.3,641700.0,27.2112,27.2337,27.1888,27.2037,641700.0
2013-09-11 15:50:00,36.3,36.33,36.29,36.33,391500.0,27.2037,27.2262,27.1962,27.2262,391500.0
2013-09-11 15:55:00,36.33,36.35,36.29,36.34,1383000.0,27.2262,27.2412,27.1962,27.2337,1383000.0
2013-09-12 09:30:00,36.37,36.39,36.31,36.36,296200.0,27.2562,27.2712,27.2112,27.2487,296200.0
2013-09-12 09:35:00,36.36,36.36,36.07,36.08,181900.0,27.2487,27.2487,27.0314,27.0389,181900.0
2013-09-12 09:40:00,36.09,36.17,36.0,36.15,384600.0,27.0464,27.1063,26.9789,27.0913,384600.0
2013-09-12 09:45:00,36.14,36.22,36.13,36.19,322100.0,27.0838,27.1438,27.0763,27.1213,322100.0
2013-09-12 09:50:00,36.19,36.2,36.07,36.18,347500.0,27.1213,27.1288,27.0314,27.1138,347500.0
2013-09-12 09:55:00,36.18,36.19,36.11,36.14,168700.0,27.1138,27.1213,27.0614,27.0838,168700.0
2013-09-12 10:00:00,36.13,36.14,36.05,36.07,351700.0,27.0763,27.0838,27.0164,27.0314,351700.0
2013-09-12 10:05:00,36.06,36.07,35.97,35.97,229600.0,27.0239,27.0314,26.9564,26.9564,229600.0
2013-09-12 10:10:00,35.97,36.01,35.88,36.0,351000.0,26.9564,26.9864,26.889,26.9789,351000.0
2013-09-12 10:15:00,36.0,36.05,35.98,36.01,210000.0,26.9789,27.0164,26.9639,26.9864,210000.0
2013-09-12 10:20:00,36.01,36.13,36.0,36.13,143300.0,26.9864,27.0763,26.9789,27.0763,143300.0
2013-09-12 10:25:00,36.13,36.24,36.12,36.23,193000.0,27.0763,27.1588,27.0688,27.1513,193000.0
2013-09-12 10:30:00,36.23,36.28,36.17,36.18,340000.0,27.1513,27.1888,27.1063,27.1138,340000.0
2013-09-12 10:35:00,36.19,36.2,36.14,36.14,163300.0,27.1213,27.1288,27.0838,27.0838,163300.0
2013-09-12 10:40:00,36.14,36.3,36.14,36.27,265800.0,27.0838,27.2037,27.0838,27.1813,265800.0
2013-09-12 10:45:00,36.27,36.28,36.2,36.23,160500.0,27.1813,27.1888,27.1288,27.1513,160500.0
2013-09-12 10:50:00,36.23,36.24,36.22,36.24,134500.0,27.1513,27.1588,27.1438,27.1588,134500.0
2013-09-12 10:55:00,36.23,36.26,36.17,36.19,164000.0,27.1513,27.1738,27.1063,27.1213,164000.0
2013-09-12 11:00:00,36.19,36.23,36.19,36.19,103400.0,27.1213,27.1513,27.1213,27.1213,103400.0
2013-09-12 11:05:00,36.2,36.27,36.19,36.19,95900.0,27.1288,27.1813,27.1213,27.1213,95900.0
2013-09-12 11:10:00,36.19,36.23,36.18,36.22,91700.0,27.1213,27.1513,27.1138,27.1438,91700.0
2013-09-12 11:15:00,36.22,36.23,36.09,36.09,210800.0,27.1438,27.1513,27.0464,27.0464,210800.0
2013-09-12 11:20:00,36.09,36.11,36.04,36.11,144200.0,27.0464,27.0614,27.0089,27.0614,144200.0
2013-09-12 11:25:00,36.1,36.14,36.09,36.13,126800.0,27.0539,27.0838,27.0464,27.0763,126800.0
2013-09-12 11:30:00,36.13,36.19,36.11,36.13,80100.0,27.0763,27.1213,27.0614,27.0763,80100.0
2013-09-12 11:35:00,36.13,36.15,36.1,36.11,85400.0,27.0763,27.0913,27.0539,27.0614,85400.0
2013-09-12 11:40:00,36.1,36.15,36.1,36.15,70400.0,27.0539,27.0913,27.0539,27.0913,70400.0
2013-09-12 11:45:00,36.15,36.17,36.15,36.16,53700.0,27.0913,27.1063,27.0913,27.0988,53700.0
2013-09-12 11:50:00,36.16,36.17,36.12,36.13,81200.0,27.0988,27.1063,27.0688,27.0763,81200.0
2013-09-12 11:55:00,36.13,36.21,36.13,36.14,267100.0,27.0763,27.1363,27.0763,27.0838,267100.0
2013-09-12 12:00:00,36.15,36.18,36.12,36.18,102600.0,27.0913,27.1138,27.0688,27.1138,102600.0
2013-09-12 12:05:00,36.18,36.2,36.16,36.18,131300.0,27.1138,27.1288,27.0988,27.1138,131300.0
2013-09-12 12:10:00,36.18,36.19,36.06,36.06,123200.0,27.1138,27.1213,27.0239,27.0239,123200.0
2013-09-12 12:15:00,36.06,36.13,36.06,36.11,72300.0,27.0239,27.0763,27.0239,27.0614,72300.0
2013-09-12 12:20:00,36.12,36.13,36.04,36.04,205600.0,27.0688,27.0763,27.0089,27.0089,205600.0
2013-09-12 12:25:00,36.05,36.11,36.05,36.11,98700.0,27.0164,27.0614,27.0164,27.0614,98700.0
2013-09-12 12:30:00,36.11,36.15,36.06,36.1,172500.0,27.0614,27.0913,27.0239,27.0539,172500.0
2013-09-12 12:35:00,36.11,36.12,36.06,36.1,147500.0,27.0614,27.0688,27.0239,27.0539,147500.0
2013-09-12 12:40:00,36.09,36.16,36.08,36.16,78200.0,27.0464,27.0988,27.0389,27.0988,78200.0
2013-09-12 12:45:00,36.16,36.18,36.14,36.16,82300.0,27.0988,27.1138,27.0838,27.0988,82300.0
2013-09-12 12:50:00,36.17,36.17,36.13,36.14,40100.0,27.1063,27.1063,27.0763,27.0838,40100.0
2013-09-12 12:55:00,36.14,36.18,36.13,36.17,51700.0,27.0838,27.1138,27.0763,27.1063,51700.0
2013-09-12 13:00:00,36.17,36.2,36.16,36.2,77100.0,27.1063,27.1288,27.0988,27.1288,77100.0
2013-09-12 13:05:00,36.2,36.21,36.19,36.19,49400.0,27.1288,27.1363,27.1213,27.1213,49400.0
2013-09-12 13:10:00,36.2,36.25,36.19,36.24,73800.0,27.1288,27.1663,27.1213,27.1588,73800.0
2013-09-12 13:15:00,36.25,36.3,36.24,36.3,83100.0,27.1663,27.2037,27.1588,27.2037,83100.0
2013-09-12 13:20:00,36.3,36.34,36.3,36.32,145400.0,27.2037,27.2337,27.2037,27.2187,145400.0
2013-09-12 13:25:00,36.32,36.33,36.29,36.29,140600.0,27.2187,27.2262,27.1962,27.1962,140600.0
2013-09-12 13:30:00,36.29,36.3,36.26,36.28,48100.0,27.1962,27.2037,27.1738,27.1888,48100.0
2013-09-12 13:35:00,36.28,36.34,36.27,36.34,60200.0,27.1888,27.2337,27.1813,27.2337,60200.0
2013-09-12 13:40:00,36.34,36.36,36.33,36.35,55400.0,27.2337,27.2487,27.2262,27.2412,55400.0
2013-09-12 13:45:00,36.35,36.35,36.28,36.35,154200.0,27.2412,27.2412,27.1888,27.2412,154200.0
2013-09-12 13:50:00,36.35,36.41,36.35,36.41,171900.0,27.2412,27.2862,27.2412,27.2862,171900.0
2013-09-12 13:55:00,36.4,36.46,36.39,36.45,137800.0,27.2787,27.3236,27.2712,27.3162,137800.0
2013-09-12 14:00:00,36.45,36.49,36.44,36.47,234000.0,27.3162,27.3461,27.3087,27.3311,234000.0
2013-09-12 14:05:00,36.46,36.52,36.46,36.51,198300.0,27.3236,27.3686,27.3236,27.3611,198300.0
2013-09-12 14:10:00,36.51,36.55,36.51,36.53,228200.0,27.3611,27.3911,27.3611,27.3761,228200.0
2013-09-12 14:15:00,36.53,36.56,36.46,36.47,263600.0,27.3761,27.3986,27.3236,27.3311,263600.0
2013-09-12 14:20:00,36.47,36.47,36.44,36.46,104100.0,27.3311,27.3311,27.3087,27.3236,104100.0
2013-09-12 14:25:00,36.45,36.51,36.45,36.48,100600.0,27.3162,27.3611,27.3162,27.3386,100600.0
2013-09-12 14:30:00,36.47,36.48,36.43,36.44,100500.0,27.3311,27.3386,27.3012,27.3087,100500.0
2013-09-12 14:35:00,36.43,36.44,36.37,36.38,209000.0,27.3012,27.3087,27.2562,27.2637,209000.0
2013-09-12 14:40:00,36.37,36.44,36.37,36.44,145200.0,27.2562,27.3087,27.2562,27.3087,145200.0
2013-09-12 14:45:00,36.44,36.48,36.43,36.48,156700.0,27.3087,27.3386,27.3012,27.3386,156700.0
2013-09-12 14:50:00,36.48,36.52,36.48,36.51,202300.0,27.3386,27.3686,27.3386,27.3611,202300.0
2013-09-12 14:55:00,36.51,36.54,36.49,36.51,154200.0,27.3611,27.3836,27.3461,27.3611,154200.0
2013-09-12 15:00:00,36.52,36.55,36.51,36.54,192500.0,27.3686,27.3911,27.3611,27.3836,192500.0
2013-09-12 15:05:00,36.54,36.54,36.45,36.45,209300.0,27.3836,27.3836,27.3162,27.3162,209300.0
2013-09-12 15:10:00,36.45,36.46,36.38,36.38,169000.0,27.3162,27.3236,27.2637,27.2637,169000.0
2013-09-12 15:15:00,36.39,36.39,36.27,36.28,237400.0,27.2712,27.2712,27.1813,27.1888,237400.0
2013-09-12 15:20:00,36.29,36.34,36.28,36.34,136200.0,27.1962,27.2337,27.1888,27.2337,136200.0
2013-09-12 15:25:00,36.35,36.4,36.34,36.4,155800.0,27.2412,27.2787,27.2337,27.2787,155800.0
2013-09-12 15:30:00,36.4,36.41,36.36,36.38,210000.0,27.2787,27.2862,27.2487,27.2637,210000.0
2013-09-12 15:35:00,36.38,36.41,36.37,36.4,193400.0,27.2637,27.2862,27.2562,27.2787,193400.0
2013-09-12 15:40:00,36.4,36.41,36.38,36.38,230700.0,27.2787,27.2862,27.2637,27.2637,230700.0
2013-09-12 15:45:00,36.38,36.4,36.29,36.33,368000.0,27.2637,27.2787,27.1962,27.2262,368000.0
2013-09-12 15:50:00,36.33,36.36,36.31,36.34,278600.0,27.2262,27.2487,27.2112,27.2337,278600.0
2013-09-12 15:55:00,36.35,36.38,36.31,36.35,623900.0,27.2412,27.2637,27.2112,27.2412,623900.0
2013-09-13 09:30:00,36.49,36.55,36.3,36.35,199200.0,27.3461,27.3911,27.2037,27.2412,199200.0
2013-09-13 09:35:00,36.35,36.42,36.33,36.33,212600.0,27.2412,27.2937,27.2262,27.2262,212600.0
2013-09-13 09:40:00,36.34,36.38,36.3,36.32,106300.0,27.2337,27.2637,27.2037,27.2187,106300.0
2013-09-13 09:45:00,36.31,36.32,36.18,36.18,263000.0,27.2112,27.2187,27.1138,27.1138,263000.0
2013-09-13 09:50:00,36.19,36.36,36.19,36.35,158400.0,27.1213,27.2487,27.1213,27.2412,158400.0
2013-09-13 09:55:00,36.35,36.35,36.21,36.24,185800.0,27.2412,27.2412,27.1363,27.1588,185800.0
2013-09-13 10:00:00,36.24,36.25,36.08,36.09,202100.0,27.1588,27.1663,27.0389,27.0464,202100.0
2013-09-13 10:05:00,36.09,36.09,36.0,36.06,380200.0,27.0464,27.0464,26.9789,27.0239,380200.0
2013-09-13 10:10:00,36.07,36.11,36.06,36.1,157600.0,27.0314,27.0614,27.0239,27.0539,157600.0
2013-09-13 10:15:00,36.09,36.12,36.08,36.12,211700.0,27.0464,27.0688,27.0389,27.0688,211700.0
2013-09-13 10:20:00,36.12,36.23,36.1,36.2,353000.0,27.0688,27.1513,27.0539,27.1288,353000.0
2013-09-13 10:25:00,36.2,36.24,36.17,36.24,406200.0,27.1288,27.1588,27.1063,27.1588,406200.0
2013-09-13 10:30:00,36.23,36.25,36.21,36.23,237200.0,27.1513,27.1663,27.1363,27.1513,237200.0
2013-09-13 10:35:00,36.23,36.26,36.21,36.24,145000.0,27.1513,27.1738,27.1363,27.1588,145000.0
2013-09-13 10:40:00,36.25,36.27,36.24,36.24,167100.0,27.1663,27.1813,27.1588,27.1588,167100.0
2013-09-13 10:45:00,36.24,36.27,36.23,36.27,102000.0,27.1588,27.1813,27.1513,27.1813,102000.0
2013-09-13 10:50:00,36.27,36.33,36.26,36.33,74300.0,27.1813,27.2262,27.1738,27.2262,74300.0
2013-09-13 10:55:00,36.33,36.35,36.31,36.33,113800.0,27.2262,27.2412,27.2112,27.2262,113800.0
2013-09-13 11:00:00,36.32,36.34,36.29,36.33,100000.0,27.2187,27.2337,27.1962,27.2262,100000.0
2013-09-13 11:05:00,36.33,36.38,36.33,36.34,48600.0,27.2262,27.2637,27.2262,27.2337,48600.0
2013-09-13 11:10:00,36.34,36.4,36.34,36.39,78700.0,27.2337,27.2787,27.2337,27.2712,78700.0
2013-09-13 11:15:00,36.39,36.4,36.38,36.38,65500.0,27.2712,27.2787,27.2637,27.2637,65500.0
2013-09-13 11:20:00,36.38,36.39,36.3,36.32,183100.0,27.2637,27.2712,27.2037,27.2187,183100.0
2013-09-13 11:25:00,36.3,36.38,36.3,36.37,73900.0,27.2037,27.2637,27.2037,27.2562,73900.0
2013-09-13 11:30:00,36.38,36.38,36.33,36.36,50200.0,27.2637,27.2637,27.2262,27.2487,50200.0
2013-09-13 11:35:00,36.37,36.38,36.35,36.36,36300.0,27.2562,27.2637,27.2412,27.2487,36300.0
2013-09-13 11:40:00,36.35,36.36,36.32,36.33,64300.0,27.2412,27.2487,27.2187,27.2262,64300.0
2013-09-13 11:45:00,36.33,36.38,36.33,36.36,40000.0,27.2262,27.2637,27.2262,27.2487,40000.0
2013-09-13 11:50:00,36.37,36.37,36.33,36.34,76100.0,27.2562,27.2562,27.2262,27.2337,76100.0
2013-09-13 11:55:00,36.34,36.35,36.32,36.35,60900.0,27.2337,27.2412,27.2187,27.2412,60900.0
2013-09-13 12:00:00,36.34,36.38,36.34,36.36,62900.0,27.2337,27.2637,27.2337,27.2487,62900.0
2013-09-13 12:05:00,36.36,36.4,36.34,36.38,51200.0,27.2487,27.2787,27.2337,27.2637,51200.0
2013-09-13 12:10:00,36.39,36.39,36.36,36.37,92500.0,27.2712,27.2712,27.2487,27.2562,92500.0
2013-09-13 12:15:00,36.37,36.38,36.34,36.36,89200.0,27.2562,27.2637,27.2337,27.2487,89200.0
2013-09-13 12:20:00,36.36,36.38,36.34,36.36,181100.0,27.2487,27.2637,27.2337,27.2487,181100.0
2013-09-13 12:25:00,36.37,36.37,36.34,36.34,25700.0,27.2562,27.2562,27.2337,27.2337,25700.0
2013-09-13 12:30:00,36.34,36.35,36.3,36.31,126200.0,27.2337,27.2412,27.2037,27.2112,126200.0
2013-09-13 12:35:00,36.31,36.31,36.25,36.26,54900.0,27.2112,27.2112,27.1663,27.1738,54900.0
2013-09-13 12:40:00,36.26,36.33,36.26,36.32,70400.0,27.1738,27.2262,27.1738,27.2187,70400.0
2013-09-13 12:45:00,36.32,36.35,36.31,36.34,59500.0,27.2187,27.2412,27.2112,27.2337,59500.0
2013-09-13 12:50:00,36.33,36.34,36.3,36.3,60400.0,27.2262,27.2337,27.2037,27.2037,60400.0
2013-09-13 12:55:00,36.31,36.31,36.27,36.27,70000.0,27.2112,27.2112,27.1813,27.1813,70000.0
2013-09-13 13:00:00,36.28,36.34,36.27,36.32,102400.0,27.1888,27.2337,27.1813,27.2187,102400.0
2013-09-13 13:05:00,36.32,36.35,36.31,36.34,121200.0,27.2187,27.2412,27.2112,27.2337,121200.0
2013-09-13 13:10:00,36.34,36.34,36.32,36.33,90700.0,27.2337,27.2337,27.2187,27.2262,90700.0
2013-09-13 13:15:00,36.32,36.35,36.3,36.32,93900.0,27.2187,27.2412,27.2037,27.2187,93900.0
2013-09-13 13:20:00,36.31,36.33,36.3,36.33,39900.0,27.2112,27.2262,27.2037,27.2262,39900.0
2013-09-13 13:25:00,36.33,36.35,36.32,36.33,65000.0,27.2262,27.2412,27.2187,27.2262,65000.0
2013-09-13 13:30:00,36.33,36.34,36.29,36.34,208900.0,27.2262,27.2337,27.1962,27.2337,208900.0
2013-09-13 13:35:00,36.33,36.35,36.31,36.32,64700.0,27.2262,27.2412,27.2112,27.2187,64700.0
2013-09-13 13:40:00,36.33,36.34,36.32,36.33,84300.0,27.2262,27.2337,27.2187,27.2262,84300.0
2013-09-13 13:45:00,36.34,36.36,36.32,36.32,149700.0,27.2337,27.2487,27.2187,27.2187,149700.0
2013-09-13 13:50:00,36.32,36.33,36.3,36.31,121800.0,27.2187,27.2262,27.2037,27.2112,121800.0
2013-09-13 13:55:00,36.31,36.32,36.31,36.32,29100.0,27.2112,27.2187,27.2112,27.2187,29100.0
2013-09-13 14:00:00,36.32,36.33,36.3,36.33,171700.0,27.2187,27.2262,27.2037,27.2262,171700.0
2013-09-13 14:05:00,36.33,36.33,36.31,36.32,29300.0,27.2262,27.2262,27.2112,27.2187,29300.0
2013-09-13 14:10:00,36.32,36.34,36.31,36.32,103400.0,27.2187,27.2337,27.2112,27.2187,103400.0
2013-09-13 14:15:00,36.32,36.32,36.3,36.32,62100.0,27.2187,27.2187,27.2037,27.2187,62100.0
2013-09-13 14:20:00,36.32,36.33,36.3,36.3,73000.0,27.2187,27.2262,27.2037,27.2037,73000.0
2013-09-13 14:25:00,36.3,36.33,36.3,36.32,68700.0,27.2037,27.2262,27.2037,27.2187,68700.0
2013-09-13 14:30:00,36.32,36.32,36.28,36.29,82900.0,27.2187,27.2187,27.1888,27.1962,82900.0
2013-09-13 14:35:00,36.29,36.3,36.27,36.28,124800.0,27.1962,27.2037,27.1813,27.1888,124800.0
2013-09-13 14:40:00,36.28,36.3,36.27,36.29,254500.0,27.1888,27.2037,27.1813,27.1962,254500.0
2013-09-13 14:45:00,36.28,36.29,36.24,36.25,175500.0,27.1888,27.1962,27.1588,27.1663,175500.0
2013-09-13 14:50:00,36.24,36.26,36.24,36.26,53200.0,27.1588,27.1738,27.1588,27.1738,53200.0
2013-09-13 14:55:00,36.26,36.28,36.25,36.25,79900.0,27.1738,27.1888,27.1663,27.1663,79900.0
2013-09-13 15:00:00,36.25,36.26,36.25,36.25,27300.0,27.1663,27.1738,27.1663,27.1663,27300.0
2013-09-13 15:05:00,36.25,36.26,36.25,36.25,59900.0,27.1663,27.1738,27.1663,27.1663,59900.0
2013-09-13 15:10:00,36.26,36.26,36.2,36.21,225200.0,27.1738,27.1738,27.1288,27.1363,225200.0
2013-09-13 15:15:00,36.22,36.24,36.2,36.2,107200.0,27.1438,27.1588,27.1288,27.1288,107200.0
2013-09-13 15:20:00,36.2,36.21,36.17,36.18,155400.0,27.1288,27.1363,27.1063,27.1138,155400.0
2013-09-13 15:25:00,36.19,36.25,36.18,36.23,111700.0,27.1213,27.1663,27.1138,27.1513,111700.0
2013-09-13 15:30:00,36.24,36.24,36.23,36.23,66600.0,27.1588,27.1588,27.1513,27.1513,66600.0
2013-09-13 15:35:00,36.24,36.24,36.11,36.12,443000.0,27.1588,27.1588,27.0614,27.0688,443000.0
2013-09-13 15:40:00,36.12,36.13,36.06,36.08,431400.0,27.0688,27.0763,27.0239,27.0389,431400.0
2013-09-13 15:45:00,36.08,36.09,36.0,36.08,505100.0,27.0389,27.0464,26.9789,27.0389,505100.0
2013-09-13 15:50:00,36.07,36.09,35.99,36.0,883700.0,27.0314,27.0464,26.9714,26.9789,883700.0
2013-09-13 15:55:00,36.0,36.07,35.99,36.06,1110700.0,26.9789,27.0314,26.9714,27.0239,1110700.0
2013-09-16 09:30:00,36.49,36.53,36.38,36.48,312100.0,27.3461,27.3761,27.2637,27.3386,312100.0
2013-09-16 09:35:00,36.51,36.52,36.32,36.43,157800.0,27.3611,27.3686,27.2187,27.3012,157800.0
2013-09-16 09:40:00,36.42,36.46,36.26,36.31,206700.0,27.2937,27.3236,27.1738,27.2112,206700.0
2013-09-16 09:45:00,36.31,36.33,36.24,36.27,276800.0,27.2112,27.2262,27.1588,27.1813,276800.0
2013-09-16 09:50:00,36.27,36.33,36.24,36.27,201300.0,27.1813,27.2262,27.1588,27.1813,201300.0
2013-09-16 09:55:00,36.26,36.28,36.18,36.24,241100.0,27.1738,27.1888,27.1138,27.1588,241100.0
2013-09-16 10:00:00,36.24,36.25,36.15,36.23,325200.0,27.1588,27.1663,27.0913,27.1513,325200.0
2013-09-16 10:05:00,36.22,36.32,36.19,36.19,357000.0,27.1438,27.2187,27.1213,27.1213,357000.0
2013-09-16 10:10:00,36.19,36.29,36.18,36.29,153600.0,27.1213,27.1962,27.1138,27.1962,153600.0
2013-09-16 10:15:00,36.29,36.39,36.29,36.36,120200.0,27.1962,27.2712,27.1962,27.2487,120200.0
2013-09-16 10:20:00,36.36,36.4,36.3,36.39,306800.0,27.2487,27.2787,27.2037,27.2712,306800.0
2013-09-16 10:25:00,36.38,36.45,36.38,36.43,131100.0,27.2637,27.3162,27.2637,27.3012,131100.0
2013-09-16 10:30:00,36.44,36.51,36.42,36.49,166400.0,27.3087,27.3611,27.2937,27.3461,166400.0
2013-09-16 10:35:00,36.49,36.57,36.46,36.54,201700.0,27.3461,27.4061,27.3236,27.3836,201700.0
2013-09-16 10:40:00,36.54,36.61,36.49,36.51,240800.0,27.3836,27.4361,27.3461,27.3611,240800.0
2013-09-16 10:45:00,36.51,36.51,36.34,36.34,456700.0,27.3611,27.3611,27.2337,27.2337,456700.0
2013-09-16 10:50:00,36.33,36.4,36.3,36.4,158700.0,27.2262,27.2787,27.2037,27.2787,158700.0
2013-09-16 10:55:00,36.41,36.43,36.38,36.4,127400.0,27.2862,27.3012,27.2637,27.2787,127400.0
2013-09-16 11:00:00,36.41,36.49,36.4,36.47,213700.0,27.2862,27.3461,27.2787,27.3311,213700.0
2013-09-16 11:05:00,36.46,36.55,36.46,36.48,160000.0,27.3236,27.3911,27.3236,27.3386,160000.0
2013-09-16 11:10:00,36.48,36.55,36.47,36.55,117600.0,27.3386,27.3911,27.3311,27.3911,117600.0
2013-09-16 11:15:00,36.55,36.55,36.45,36.48,154500.0,27.3911,27.3911,27.3162,27.3386,154500.0
2013-09-16 11:20:00,36.48,36.58,36.48,36.58,163100.0,27.3386,27.4136,27.3386,27.4136,163100.0
2013-09-16 11:25:00,36.58,36.62,36.56,36.58,179000.0,27.4136,27.4436,27.3986,27.4136,179000.0
2013-09-16 11:30:00,36.58,36.6,36.52,36.54,222500.0,27.4136,27.4286,27.3686,27.3836,222500.0
2013-09-16 11:35:00,36.54,36.54,36.46,36.49,109700.0,27.3836,27.3836,27.3236,27.3461,109700.0
2013-09-16 11:40:00,36.49,36.57,36.48,36.56,104100.0,27.3461,27.4061,27.3386,27.3986,104100.0
2013-09-16 11:45:00,36.57,36.58,36.5,36.51,128700.0,27.4061,27.4136,27.3536,27.3611,128700.0
2013-09-16 11:50:00,36.51,36.51,36.47,36.48,51500.0,27.3611,27.3611,27.3311,27.3386,51500.0
2013-09-16 11:55:00,36.49,36.54,36.48,36.54,126000.0,27.3461,27.3836,27.3386,27.3836,126000.0
2013-09-16 12:00:00,36.54,36.57,36.53,36.54,90300.0,27.3836,27.4061,27.3761,27.3836,90300.0
2013-09-16 12:05:00,36.54,36.57,36.51,36.52,88400.0,27.3836,27.4061,27.3611,27.3686,88400.0
2013-09-16 12:10:00,36.52,36.58,36.52,36.58,126600.0,27.3686,27.4136,27.3686,27.4136,126600.0
2013-09-16 12:15:00,36.58,36.6,36.57,36.59,139500.0,27.4136,27.4286,27.4061,27.4211,139500.0
2013-09-16 12:20:00,36.59,36.6,36.57,36.58,81100.0,27.4211,27.4286,27.4061,27.4136,81100.0
2013-09-16 12:25:00,36.58,36.61,36.57,36.6,154200.0,27.4136,27.4361,27.4061,27.4286,154200.0
2013-09-16 12:30:00,36.61,36.62,36.57,36.58,114800.0,27.4361,27.4436,27.4061,27.4136,114800.0
2013-09-16 12:35:00,36.57,36.58,36.52,36.55,124100.0,27.4061,27.4136,27.3686,27.3911,124100.0
2013-09-16 12:40:00,36.55,36.58,36.54,36.54,117400.0,27.3911,27.4136,27.3836,27.3836,117400.0
2013-09-16 12:45:00,36.54,36.61,36.53,36.59,81300.0,27.3836,27.4361,27.3761,27.4211,81300.0
2013-09-16 12:50:00,36.59,36.6,36.57,36.57,65300.0,27.4211,27.4286,27.4061,27.4061,65300.0
2013-09-16 12:55:00,36.57,36.58,36.48,36.49,57500.0,27.4061,27.4136,27.3386,27.3461,57500.0
2013-09-16 13:00:00,36.48,36.54,36.48,36.54,43100.0,27.3386,27.3836,27.3386,27.3836,43100.0
2013-09-16 13:05:00,36.53,36.54,36.49,36.5,58800.0,27.3761,27.3836,27.3461,27.3536,58800.0
2013-09-16 13:10:00,36.5,36.52,36.49,36.52,42900.0,27.3536,27.3686,27.3461,27.3686,42900.0
2013-09-16 13:15:00,36.52,36.52,36.44,36.45,63200.0,27.3686,27.3686,27.3087,27.3162,63200.0
2013-09-16 13:20:00,36.45,36.49,36.44,36.49,59500.0,27.3162,27.3461,27.3087,27.3461,59500.0
2013-09-16 13:25:00,36.49,36.52,36.48,36.52,63600.0,27.3461,27.3686,27.3386,27.3686,63600.0
2013-09-16 13:30:00,36.51,36.52,36.49,36.5,78700.0,27.3611,27.3686,27.3461,27.3536,78700.0
2013-09-16 13:35:00,36.5,36.5,36.42,36.43,98000.0,27.3536,27.3536,27.2937,27.3012,98000.0
2013-09-16 13:40:00,36.43,36.43,36.28,36.32,206200.0,27.3012,27.3012,27.1888,27.2187,206200.0
2013-09-16 13:45:00,36.33,36.4,36.32,36.37,291600.0,27.2262,27.2787,27.2187,27.2562,291600.0
2013-09-16 13:50:00,36.36,36.4,36.36,36.4,52900.0,27.2487,27.2787,27.2487,27.2787,52900.0
2013-09-16 13:55:00,36.39,36.4,36.38,36.39,77400.0,27.2712,27.2787,27.2637,27.2712,77400.0
2013-09-16 14:00:00,36.39,36.4,36.33,36.33,86000.0,27.2712,27.2787,27.2262,27.2262,86000.0
2013-09-16 14:05:00,36.32,36.35,36.31,36.34,67000.0,27.2187,27.2412,27.2112,27.2337,67000.0
2013-09-16 14:10:00,36.35,36.35,36.24,36.25,135600.0,27.2412,27.2412,27.1588,27.1663,135600.0
2013-09-16 14:15:00,36.26,36.3,36.24,36.27,86100.0,27.1738,27.2037,27.1588,27.1813,86100.0
2013-09-16 14:20:00,36.27,36.29,36.24,36.28,85500.0,27.1813,27.1962,27.1588,27.1888,85500.0
2013-09-16 14:25:00,36.27,36.32,36.27,36.31,119700.0,27.1813,27.2187,27.1813,27.2112,119700.0
2013-09-16 14:30:00,36.31,36.33,36.26,36.29,377800.0,27.2112,27.2262,27.1738,27.1962,377800.0
2013-09-16 14:35:00,36.29,36.31,36.25,36.31,84500.0,27.1962,27.2112,27.1663,27.2112,84500.0
2013-09-16 14:40:00,36.31,36.33,36.29,36.32,90800.0,27.2112,27.2262,27.1962,27.2187,90800.0
2013-09-16 14:45:00,36.32,36.37,36.29,36.35,89900.0,27.2187,27.2562,27.1962,27.2412,89900.0
2013-09-16 14:50:00,36.35,36.38,36.33,36.38,90900.0,27.2412,27.2637,27.2262,27.2637,90900.0
2013-09-16 14:55:00,36.38,36.38,36.27,36.29,151600.0,27.2637,27.2637,27.1813,27.1962,151600.0
2013-09-16 15:00:00,36.28,36.37,36.27,36.36,97800.0,27.1888,27.2562,27.1813,27.2487,97800.0
2013-09-16 15:05:00,36.36,36.4,36.35,36.4,101700.0,27.2487,27.2787,27.2412,27.2787,101700.0
2013-09-16 15:10:00,36.4,36.4,36.38,36.4,99800.0,27.2787,27.2787,27.2637,27.2787,99800.0
2013-09-16 15:15:00,36.4,36.4,36.37,36.38,120500.0,27.2787,27.2787,27.2562,27.2637,120500.0
2013-09-16 15:20:00,36.38,36.38,36.27,36.29,158000.0,27.2637,27.2637,27.1813,27.1962,158000.0
2013-09-16 15:25:00,36.28,36.31,36.28,36.29,192600.0,27.1888,27.2112,27.1888,27.1962,192600.0
2013-09-16 15:30:00,36.29,36.3,36.24,36.3,342800.0,27.1962,27.2037,27.1588,27.2037,342800.0
2013-09-16 15:35:00,36.29,36.3,36.25,36.28,189600.0,27.1962,27.2037,27.1663,27.1888,189600.0
2013-09-16 15:40:00,36.28,36.3,36.22,36.22,297500.0,27.1888,27.2037,27.1438,27.1438,297500.0
2013-09-16 15:45:00,36.23,36.29,36.22,36.26,369500.0,27.1513,27.1962,27.1438,27.1738,369500.0
2013-09-16 15:50:00,36.26,36.28,36.23,36.24,403200.0,27.1738,27.1888,27.1513,27.1588,403200.0
2013-09-16 15:55:00,36.25,36.26,36.18,36.21,876500.0,27.1663,27.1738,27.1138,27.1363,876500.0
2013-09-17 09:30:00,36.32,36.44,36.32,36.4,156400.0,27.2187,27.3087,27.2187,27.2787,156400.0
2013-09-17 09:35:00,36.4,36.42,36.32,36.41,234000.0,27.2787,27.2937,27.2187,27.2862,234000.0
2013-09-17 09:40:00,36.41,36.47,36.35,36.4,243100.0,27.2862,27.3311,27.2412,27.2787,243100.0
2013-09-17 09:45:00,36.4,36.43,36.38,36.39,276700.0,27.2787,27.3012,27.2637,27.2712,276700.0
2013-09-17 09:50:00,36.4,36.44,36.38,36.4,203300.0,27.2787,27.3087,27.2637,27.2787,203300.0
2013-09-17 09:55:00,36.39,36.4,36.35,36.38,889700.0,27.2712,27.2787,27.2412,27.2637,889700.0
2013-09-17 10:00:00,36.39,36.61,36.36,36.61,321000.0,27.2712,27.4361,27.2487,27.4361,321000.0
2013-09-17 10:05:00,36.6,36.68,36.55,36.67,356800.0,27.4286,27.4885,27.3911,27.481,356800.0
2013-09-17 10:10:00,36.67,36.78,36.61,36.74,281700.0,27.481,27.5635,27.4361,27.5335,281700.0
2013-09-17 10:15:00,36.74,36.87,36.71,36.86,269000.0,27.5335,27.6309,27.511,27.6234,269000.0
2013-09-17 10:20:00,36.87,36.92,36.8,36.8,422600.0,27.6309,27.6684,27.5785,27.5785,422600.0
2013-09-17 10:25:00,36.8,36.84,36.77,36.8,171700.0,27.5785,27.6084,27.556,27.5785,171700.0
2013-09-17 10:30:00,36.8,36.87,36.78,36.87,163300.0,27.5785,27.6309,27.5635,27.6309,163300.0
2013-09-17 10:35:00,36.87,36.94,36.87,36.91,172400.0,27.6309,27.6834,27.6309,27.6609,172400.0
2013-09-17 10:40:00,36.9,36.94,36.87,36.9,178100.0,27.6534,27.6834,27.6309,27.6534,178100.0
2013-09-17 10:45:00,36.9,36.91,36.83,36.9,85600.0,27.6534,27.6609,27.6009,27.6534,85600.0
2013-09-17 10:50:00,36.9,36.91,36.86,36.9,125100.0,27.6534,27.6609,27.6234,27.6534,125100.0
2013-09-17 10:55:00,36.9,36.91,36.86,36.89,145900.0,27.6534,27.6609,27.6234,27.6459,145900.0
2013-09-17 11:00:00,36.88,36.9,36.85,36.85,141200.0,27.6384,27.6534,27.6159,27.6159,141200.0
2013-09-17 11:05:00,36.85,36.86,36.76,36.8,186700.0,27.6159,27.6234,27.5485,27.5785,186700.0
2013-09-17 11:10:00,36.79,36.83,36.78,36.83,129400.0,27.571,27.6009,27.5635,27.6009,129400.0
2013-09-17 11:15:00,36.83,36.84,36.79,36.8,211700.0,27.6009,27.6084,27.571,27.5785,211700.0
2013-09-17 11:20:00,36.8,36.81,36.77,36.81,73800.0,27.5785,27.5859,27.556,27.5859,73800.0
2013-09-17 11:25:00,36.8,36.81,36.76,36.77,104800.0,27.5785,27.5859,27.5485,27.556,104800.0
2013-09-17 11:30:00,36.78,36.83,36.77,36.81,62600.0,27.5635,27.6009,27.556,27.5859,62600.0
2013-09-17 11:35:00,36.81,36.83,36.8,36.82,42600.0,27.5859,27.6009,27.5785,27.5934,42600.0
2013-09-17 11:40:00,36.82,36.83,36.71,36.72,189900.0,27.5934,27.6009,27.511,27.5185,189900.0
2013-09-17 11:45:00,36.72,36.81,36.71,36.78,64300.0,27.5185,27.5859,27.511,27.5635,64300.0
2013-09-17 11:50:00,36.78,36.83,36.78,36.83,49000.0,27.5635,27.6009,27.5635,27.6009,49000.0
2013-09-17 11:55:00,36.82,36.85,36.81,36.83,82600.0,27.5934,27.6159,27.5859,27.6009,82600.0
2013-09-17 12:00:00,36.83,36.85,36.81,36.82,148800.0,27.6009,27.6159,27.5859,27.5934,148800.0
2013-09-17 12:05:00,36.83,36.87,36.82,36.84,298500.0,27.6009,27.6309,27.5934,27.6084,298500.0
2013-09-17 12:10:00,36.84,36.84,36.82,36.82,104900.0,27.6084,27.6084,27.5934,27.5934,104900.0
2013-09-17 12:15:00,36.83,36.84,36.8,36.82,70400.0,27.6009,27.6084,27.5785,27.5934,70400.0
2013-09-17 12:20:00,36.82,36.83,36.82,36.82,42800.0,27.5934,27.6009,27.5934,27.5934,42800.0
2013-09-17 12:25:00,36.82,36.83,36.82,36.82,29100.0,27.5934,27.6009,27.5934,27.5934,29100.0
2013-09-17 12:30:00,36.83,36.84,36.82,36.82,120400.0,27.6009,27.6084,27.5934,27.5934,120400.0
2013-09-17 12:35:00,36.82,36.83,36.79,36.8,189600.0,27.5934,27.6009,27.571,27.5785,189600.0
2013-09-17 12:40:00,36.8,36.81,36.78,36.8,108500.0,27.5785,27.5859,27.5635,27.5785,108500.0
2013-09-17 12:45:00,36.8,36.81,36.79,36.8,60400.0,27.5785,27.5859,27.571,27.5785,60400.0
2013-09-17 12:50:00,36.8,36.83,36.79,36.83,63600.0,27.5785,27.6009,27.571,27.6009,63600.0
2013-09-17 12:55:00,36.83,36.85,36.8,36.83,105600.0,27.6009,27.6159,27.5785,27.6009,105600.0
2013-09-17 13:00:00,36.83,36.84,36.82,36.83,78400.0,27.6009,27.6084,27.5934,27.6009,78400.0
2013-09-17 13:05:00,36.82,36.83,36.78,36.8,75800.0,27.5934,27.6009,27.5635,27.5785,75800.0
2013-09-17 13:10:00,36.8,36.8,36.79,36.8,51100.0,27.5785,27.5785,27.571,27.5785,51100.0
2013-09-17 13:15:00,36.79,36.8,36.75,36.77,83000.0,27.571,27.5785,27.541,27.556,83000.0
2013-09-17 13:20:00,36.77,36.81,36.75,36.81,45700.0,27.556,27.5859,27.541,27.5859,45700.0
2013-09-17 13:25:00,36.81,36.81,36.78,36.8,82800.0,27.5859,27.5859,27.5635,27.5785,82800.0
2013-09-17 13:30:00,36.8,36.84,36.8,36.84,99500.0,27.5785,27.6084,27.5785,27.6084,99500.0
2013-09-17 13:35:00,36.83,36.84,36.79,36.81,95500.0,27.6009,27.6084,27.571,27.5859,95500.0
2013-09-17 13:40:00,36.81,36.81,36.76,36.78,127600.0,27.5859,27.5859,27.5485,27.5635,127600.0
2013-09-17 13:45:00,36.79,36.84,36.78,36.84,49900.0,27.571,27.6084,27.5635,27.6084,49900.0
2013-09-17 13:50:00,36.84,36.89,36.83,36.88,69200.0,27.6084,27.6459,27.6009,27.6384,69200.0
2013-09-17 13:55:00,36.88,36.9,36.88,36.9,58500.0,27.6384,27.6534,27.6384,27.6534,58500.0
2013-09-17 14:00:00,36.9,36.91,36.87,36.9,131000.0,27.6534,27.6609,27.6309,27.6534,131000.0
2013-09-17 14:05:00,36.91,36.91,36.86,36.89,58600.0,27.6609,27.6609,27.6234,27.6459,58600.0
2013-09-17 14:10:00,36.9,36.91,36.88,36.89,50300.0,27.6534,27.6609,27.6384,27.6459,50300.0
2013-09-17 14:15:00,36.89,36.9,36.85,36.86,71800.0,27.6459,27.6534,27.6159,27.6234,71800.0
2013-09-17 14:20:00,36.86,36.87,36.81,36.85,64200.0,27.6234,27.6309,27.5859,27.6159,64200.0
2013-09-17 14:25:00,36.86,36.89,36.86,36.86,73400.0,27.6234,27.6459,27.6234,27.6234,73400.0
2013-09-17 14:30:00,36.86,36.91,36.86,36.89,88000.0,27.6234,27.6609,27.6234,27.6459,88000.0
2013-09-17 14:35:00,36.89,36.94,36.89,36.94,76800.0,27.6459,27.6834,27.6459,27.6834,76800.0
2013-09-17 14:40:00,36.94,36.95,36.93,36.95,81500.0,27.6834,27.6909,27.6759,27.6909,81500.0
2013-09-17 14:45:00,36.95,36.98,36.91,36.92,211000.0,27.6909,27.7133,27.6609,27.6684,211000.0
2013-09-17 14:50:00,36.92,36.92,36.87,36.88,137700.0,27.6684,27.6684,27.6309,27.6384,137700.0
2013-09-17 14:55:00,36.87,36.88,36.83,36.87,167800.0,27.6309,27.6384,27.6009,27.6309,167800.0
2013-09-17 15:00:00,36.87,36.87,36.82,36.82,202200.0,27.6309,27.6309,27.5934,27.5934,202200.0
2013-09-17 15:05:00,36.81,36.86,36.81,36.84,90800.0,27.5859,27.6234,27.5859,27.6084,90800.0
2013-09-17 15:10:00,36.85,36.85,36.79,36.8,139700.0,27.6159,27.6159,27.571,27.5785,139700.0
2013-09-17 15:15:00,36.8,36.81,36.77,36.77,121500.0,27.5785,27.5859,27.556,27.556,121500.0
2013-09-17 15:20:00,36.78,36.8,36.77,36.79,193700.0,27.5635,27.5785,27.556,27.571,193700.0
2013-09-17 15:25:00,36.79,36.8,36.75,36.75,140800.0,27.571,27.5785,27.541,27.541,140800.0
2013-09-17 15:30:00,36.75,36.77,36.73,36.73,131500.0,27.541,27.556,27.526,27.526,131500.0
2013-09-17 15:35:00,36.73,36.77,36.72,36.75,163700.0,27.526,27.556,27.5185,27.541,163700.0
2013-09-17 15:40:00,36.76,36.81,36.75,36.77,214200.0,27.5485,27.5859,27.541,27.556,214200.0
2013-09-17 15:45:00,36.77,36.78,36.73,36.77,201100.0,27.556,27.5635,27.526,27.556,201100.0
2013-09-17 15:50:00,36.77,36.79,36.75,36.77,249400.0,27.556,27.571,27.541,27.556,249400.0
2013-09-17 15:55:00,36.77,36.78,36.69,36.72,682500.0,27.556,27.5635,27.496,27.5185,682500.0
2013-09-18 09:30:00,36.75,36.94,36.71,36.89,226900.0,27.541,27.6834,27.511,27.6459,226900.0
2013-09-18 09:35:00,36.89,37.05,36.86,37.01,368200.0,27.6459,27.7658,27.6234,27.7358,368200.0
2013-09-18 09:40:00,37.01,37.01,36.9,36.94,327200.0,27.7358,27.7358,27.6534,27.6834,327200.0
2013-09-18 09:45:00,36.94,37.03,36.9,37.0,549300.0,27.6834,27.7508,27.6534,27.7283,549300.0
2013-09-18 09:50:00,37.0,37.13,36.96,37.13,504800.0,27.7283,27.8258,27.6984,27.8258,504800.0
2013-09-18 09:55:00,37.11,37.25,37.08,37.08,541200.0,27.8108,27.9157,27.7883,27.7883,541200.0
2013-09-18 10:00:00,37.08,37.1,37.02,37.06,180300.0,27.7883,27.8033,27.7433,27.7733,180300.0
2013-09-18 10:05:00,37.05,37.09,37.02,37.08,261700.0,27.7658,27.7958,27.7433,27.7883,261700.0
2013-09-18 10:10:00,37.08,37.1,37.03,37.06,114600.0,27.7883,27.8033,27.7508,27.7733,114600.0
2013-09-18 10:15:00,37.06,37.19,37.04,37.18,339200.0,27.7733,27.8707,27.7583,27.8632,339200.0
2013-09-18 10:20:00,37.19,37.19,37.09,37.09,257900.0,27.8707,27.8707,27.7958,27.7958,257900.0
2013-09-18 10:25:00,37.09,37.1,37.04,37.09,232100.0,27.7958,27.8033,27.7583,27.7958,232100.0
2013-09-18 10:30:00,37.09,37.1,37.07,37.07,84400.0,27.7958,27.8033,27.7808,27.7808,84400.0
2013-09-18 10:35:00,37.07,37.17,37.05,37.16,193700.0,27.7808,27.8557,27.7658,27.8482,193700.0
2013-09-18 10:40:00,37.16,37.18,37.13,37.14,258800.0,27.8482,27.8632,27.8258,27.8333,258800.0
2013-09-18 10:45:00,37.15,37.15,37.06,37.09,183900.0,27.8407,27.8407,27.7733,27.7958,183900.0
2013-09-18 10:50:00,37.08,37.11,37.07,37.08,147900.0,27.7883,27.8108,27.7808,27.7883,147900.0
2013-09-18 10:55:00,37.08,37.11,37.07,37.09,100400.0,27.7883,27.8108,27.7808,27.7958,100400.0
2013-09-18 11:00:00,37.09,37.11,37.07,37.1,403200.0,27.7958,27.8108,27.7808,27.8033,403200.0
2013-09-18 11:05:00,37.11,37.14,37.1,37.14,352500.0,27.8108,27.8333,27.8033,27.8333,352500.0
2013-09-18 11:10:00,37.14,37.2,37.12,37.16,222100.0,27.8333,27.8782,27.8183,27.8482,222100.0
2013-09-18 11:15:00,37.18,37.2,37.15,37.18,189300.0,27.8632,27.8782,27.8407,27.8632,189300.0
2013-09-18 11:20:00,37.17,37.18,37.05,37.07,166200.0,27.8557,27.8632,27.7658,27.7808,166200.0
2013-09-18 11:25:00,37.07,37.16,37.06,37.15,133900.0,27.7808,27.8482,27.7733,27.8407,133900.0
2013-09-18 11:30:00,37.15,37.16,37.08,37.09,130600.0,27.8407,27.8482,27.7883,27.7958,130600.0
2013-09-18 11:35:00,37.09,37.14,37.09,37.14,78900.0,27.7958,27.8333,27.7958,27.8333,78900.0
2013-09-18 11:40:00,37.14,37.14,37.09,37.09,124200.0,27.8333,27.8333,27.7958,27.7958,124200.0
2013-09-18 11:45:00,37.09,37.12,37.07,37.12,196300.0,27.7958,27.8183,27.7808,27.8183,196300.0
2013-09-18 11:50:00,37.11,37.16,37.11,37.14,154000.0,27.8108,27.8482,27.8108,27.8333,154000.0
2013-09-18 11:55:00,37.14,37.17,37.13,37.14,342100.0,27.8333,27.8557,27.8258,27.8333,342100.0
2013-09-18 12:00:00,37.15,37.2,37.14,37.17,268300.0,27.8407,27.8782,27.8333,27.8557,268300.0
2013-09-18 12:05:00,37.17,37.18,37.1,37.16,111200.0,27.8557,27.8632,27.8033,27.8482,111200.0
2013-09-18 12:10:00,37.17,37.17,37.12,37.12,40600.0,27.8557,27.8557,27.8183,27.8183,40600.0
2013-09-18 12:15:00,37.12,37.12,37.08,37.09,95900.0,27.8183,27.8183,27.7883,27.7958,95900.0
2013-09-18 12:20:00,37.09,37.13,37.09,37.09,113000.0,27.7958,27.8258,27.7958,27.7958,113000.0
2013-09-18 12:25:00,37.1,37.1,37.08,37.09,75900.0,27.8033,27.8033,27.7883,27.7958,75900.0
2013-09-18 12:30:00,37.1,37.12,37.09,37.09,146900.0,27.8033,27.8183,27.7958,27.7958,146900.0
2013-09-18 12:35:00,37.09,37.12,37.08,37.1,88600.0,27.7958,27.8183,27.7883,27.8033,88600.0
2013-09-18 12:40:00,37.1,37.13,37.09,37.12,93400.0,27.8033,27.8258,27.7958,27.8183,93400.0
2013-09-18 12:45:00,37.13,37.13,37.1,37.11,105800.0,27.8258,27.8258,27.8033,27.8108,105800.0
2013-09-18 12:50:00,37.1,37.14,37.1,37.11,69700.0,27.8033,27.8333,27.8033,27.8108,69700.0
2013-09-18 12:55:00,37.12,37.15,37.09,37.09,74500.0,27.8183,27.8407,27.7958,27.7958,74500.0
2013-09-18 13:00:00,37.1,37.1,37.03,37.04,108800.0,27.8033,27.8033,27.7508,27.7583,108800.0
2013-09-18 13:05:00,37.04,37.04,36.99,36.99,90200.0,27.7583,27.7583,27.7208,27.7208,90200.0
2013-09-18 13:10:00,37.0,37.02,36.99,36.99,117200.0,27.7283,27.7433,27.7208,27.7208,117200.0
2013-09-18 13:15:00,36.99,37.04,36.99,37.01,105000.0,27.7208,27.7583,27.7208,27.7358,105000.0
2013-09-18 13:20:00,37.02,37.02,36.99,37.01,106300.0,27.7433,27.7433,27.7208,27.7358,106300.0
2013-09-18 13:25:00,37.01,37.04,36.99,37.0,104000.0,27.7358,27.7583,27.7208,27.7283,104000.0
2013-09-18 13:30:00,37.0,37.0,36.97,36.98,87700.0,27.7283,27.7283,27.7059,27.7133,87700.0
2013-09-18 13:35:00,36.98,36.99,36.92,36.94,92400.0,27.7133,27.7208,27.6684,27.6834,92400.0
2013-09-18 13:40:00,36.94,36.98,36.94,36.97,129800.0,27.6834,27.7133,27.6834,27.7059,129800.0
2013-09-18 13:45:00,36.97,37.0,36.96,36.98,41700.0,27.7059,27.7283,27.6984,27.7133,41700.0
2013-09-18 13:50:00,36.99,37.0,36.96,36.96,73200.0,27.7208,27.7283,27.6984,27.6984,73200.0
2013-09-18 13:55:00,36.97,36.98,36.94,36.98,134200.0,27.7059,27.7133,27.6834,27.7133,134200.0
2013-09-18 14:00:00,36.98,37.3,36.97,37.16,1141800.0,27.7133,27.9532,27.7059,27.8482,1141800.0
2013-09-18 14:05:00,37.17,37.26,37.12,37.26,273500.0,27.8557,27.9232,27.8183,27.9232,273500.0
2013-09-18 14:10:00,37.24,37.34,37.23,37.23,630700.0,27.9082,27.9831,27.9007,27.9007,630700.0
2013-09-18 14:15:00,37.24,37.28,37.16,37.17,324500.0,27.9082,27.9382,27.8482,27.8557,324500.0
2013-09-18 14:20:00,37.17,37.36,37.15,37.35,595400.0,27.8557,27.9981,27.8407,27.9906,595400.0
2013-09-18 14:25:00,37.36,37.39,37.26,37.26,258300.0,27.9981,28.0206,27.9232,27.9232,258300.0
2013-09-18 14:30:00,37.26,37.26,37.17,37.18,295200.0,27.9232,27.9232,27.8557,27.8632,295200.0
2013-09-18 14:35:00,37.17,37.33,37.17,37.31,498000.0,27.8557,27.9756,27.8557,27.9607,498000.0
2013-09-18 14:40:00,37.32,37.43,37.31,37.42,297500.0,27.9681,28.0506,27.9607,28.0431,297500.0
2013-09-18 14:45:00,37.42,37.6,37.42,37.58,713300.0,28.0431,28.178,28.0431,28.163,713300.0
2013-09-18 14:50:00,37.6,37.69,37.58,37.67,526200.0,28.178,28.2454,28.163,28.2304,526200.0
2013-09-18 14:55:00,37.67,37.72,37.66,37.7,506300.0,28.2304,28.2679,28.2229,28.2529,506300.0
2013-09-18 15:00:00,37.72,37.73,37.63,37.64,260600.0,28.2679,28.2754,28.2005,28.208,260600.0
2013-09-18 15:05:00,37.63,37.64,37.59,37.59,253300.0,28.2005,28.208,28.1705,28.1705,253300.0
2013-09-18 15:10:00,37.59,37.63,37.52,37.54,218800.0,28.1705,28.2005,28.118,28.133,218800.0
2013-09-18 15:15:00,37.54,37.55,37.46,37.47,253500.0,28.133,28.1405,28.0731,28.0806,253500.0
2013-09-18 15:20:00,37.46,37.51,37.45,37.51,169600.0,28.0731,28.1105,28.0656,28.1105,169600.0
2013-09-18 15:25:00,37.51,37.51,37.41,37.45,207600.0,28.1105,28.1105,28.0356,28.0656,207600.0
2013-09-18 15:30:00,37.45,37.58,37.45,37.58,314200.0,28.0656,28.163,28.0656,28.163,314200.0
2013-09-18 15:35:00,37.58,37.65,37.55,37.65,248400.0,28.163,28.2155,28.1405,28.2155,248400.0
2013-09-18 15:40:00,37.65,37.65,37.55,37.6,517700.0,28.2155,28.2155,28.1405,28.178,517700.0
2013-09-18 15:45:00,37.6,37.65,37.59,37.63,270900.0,28.178,28.2155,28.1705,28.2005,270900.0
2013-09-18 15:50:00,37.63,37.63,37.52,37.52,467200.0,28.2005,28.2005,28.118,28.118,467200.0
2013-09-18 15:55:00,37.52,37.58,37.48,37.57,859500.0,28.118,28.163,28.0881,28.1555,859500.0
2013-09-19 09:30:00,37.82,37.88,37.75,37.76,513100.0,28.3429,28.3878,28.2904,28.2979,513100.0
2013-09-19 09:35:00,37.77,37.77,37.61,37.67,445500.0,28.3054,28.3054,28.1855,28.2304,445500.0
2013-09-19 09:40:00,37.68,37.68,37.44,37.52,590600.0,28.2379,28.2379,28.0581,28.118,590600.0
2013-09-19 09:45:00,37.51,37.54,37.29,37.45,468900.0,28.1105,28.133,27.9457,28.0656,468900.0
2013-09-19 09:50:00,37.46,37.49,37.39,37.46,339800.0,28.0731,28.0955,28.0206,28.0731,339800.0
2013-09-19 09:55:00,37.47,37.58,37.42,37.44,268300.0,28.0806,28.163,28.0431,28.0581,268300.0
2013-09-19 10:00:00,37.45,37.52,37.41,37.43,344500.0,28.0656,28.118,28.0356,28.0506,344500.0
2013-09-19 10:05:00,37.43,37.44,37.31,37.33,221400.0,28.0506,28.0581,27.9607,27.9756,221400.0
2013-09-19 10:10:00,37.33,37.35,37.26,37.3,811700.0,27.9756,27.9906,27.9232,27.9532,811700.0
2013-09-19 10:15:00,37.3,37.33,37.29,37.32,415800.0,27.9532,27.9756,27.9457,27.9681,415800.0
2013-09-19 10:20:00,37.33,37.5,37.32,37.46,235400.0,27.9756,28.103,27.9681,28.0731,235400.0
2013-09-19 10:25:00,37.46,37.49,37.4,37.45,213100.0,28.0731,28.0955,28.0281,28.0656,213100.0
2013-09-19 10:30:00,37.45,37.46,37.36,37.37,111100.0,28.0656,28.0731,27.9981,28.0056,111100.0
2013-09-19 10:35:00,37.37,37.41,37.33,37.34,228300.0,28.0056,28.0356,27.9756,27.9831,228300.0
2013-09-19 10:40:00,37.34,37.43,37.31,37.42,220200.0,27.9831,28.0506,27.9607,28.0431,220200.0
2013-09-19 10:45:00,37.42,37.42,37.34,37.35,123500.0,28.0431,28.0431,27.9831,27.9906,123500.0
2013-09-19 10:50:00,37.35,37.35,37.32,37.35,119700.0,27.9906,27.9906,27.9681,27.9906,119700.0
2013-09-19 10:55:00,37.35,37.38,37.32,37.33,183400.0,27.9906,28.0131,27.9681,27.9756,183400.0
2013-09-19 11:00:00,37.33,37.36,37.32,37.33,146800.0,27.9756,27.9981,27.9681,27.9756,146800.0
2013-09-19 11:05:00,37.33,37.37,37.33,37.34,151900.0,27.9756,28.0056,27.9756,27.9831,151900.0
2013-09-19 11:10:00,37.34,37.34,37.28,37.3,139700.0,27.9831,27.9831,27.9382,27.9532,139700.0
2013-09-19 11:15:00,37.29,37.31,37.29,37.3,322800.0,27.9457,27.9607,27.9457,27.9532,322800.0
2013-09-19 11:20:00,37.3,37.33,37.28,37.32,159800.0,27.9532,27.9756,27.9382,27.9681,159800.0
2013-09-19 11:25:00,37.31,37.35,37.3,37.34,79000.0,27.9607,27.9906,27.9532,27.9831,79000.0
2013-09-19 11:30:00,37.34,37.35,37.27,37.3,146800.0,27.9831,27.9906,27.9307,27.9532,146800.0
2013-09-19 11:35:00,37.3,37.3,37.23,37.25,156900.0,27.9532,27.9532,27.9007,27.9157,156900.0
2013-09-19 11:40:00,37.24,37.26,37.21,37.24,169400.0,27.9082,27.9232,27.8857,27.9082,169400.0
2013-09-19 11:45:00,37.24,37.25,37.23,37.24,73200.0,27.9082,27.9157,27.9007,27.9082,73200.0
2013-09-19 11:50:00,37.24,37.24,37.16,37.21,172700.0,27.9082,27.9082,27.8482,27.8857,172700.0
2013-09-19 11:55:00,37.2,37.23,37.17,37.23,87400.0,27.8782,27.9007,27.8557,27.9007,87400.0
2013-09-19 12:00:00,37.23,37.27,37.22,37.26,106800.0,27.9007,27.9307,27.8932,27.9232,106800.0
2013-09-19 12:05:00,37.27,37.3,37.27,37.29,57500.0,27.9307,27.9532,27.9307,27.9457,57500.0
2013-09-19 12:10:00,37.3,37.3,37.27,37.3,112100.0,27.9532,27.9532,27.9307,27.9532,112100.0
2013-09-19 12:15:00,37.3,37.32,37.29,37.29,307300.0,27.9532,27.9681,27.9457,27.9457,307300.0
2013-09-19 12:20:00,37.3,37.39,37.29,37.38,116200.0,27.9532,28.0206,27.9457,28.0131,116200.0
2013-09-19 12:25:00,37.38,37.39,37.37,37.39,88300.0,28.0131,28.0206,28.0056,28.0206,88300.0
2013-09-19 12:30:00,37.38,37.42,37.37,37.39,185600.0,28.0131,28.0431,28.0056,28.0206,185600.0
2013-09-19 12:35:00,37.38,37.39,37.34,37.35,155500.0,28.0131,28.0206,27.9831,27.9906,155500.0
2013-09-19 12:40:00,37.35,37.35,37.33,37.34,84000.0,27.9906,27.9906,27.9756,27.9831,84000.0
2013-09-19 12:45:00,37.35,37.38,37.32,37.33,98400.0,27.9906,28.0131,27.9681,27.9756,98400.0
2013-09-19 12:50:00,37.33,37.33,37.29,37.3,51000.0,27.9756,27.9756,27.9457,27.9532,51000.0
2013-09-19 12:55:00,37.3,37.31,37.26,37.27,54500.0,27.9532,27.9607,27.9232,27.9307,54500.0
2013-09-19 13:00:00,37.27,37.3,37.24,37.29,82100.0,27.9307,27.9532,27.9082,27.9457,82100.0
2013-09-19 13:05:00,37.28,37.29,37.18,37.19,174700.0,27.9382,27.9457,27.8632,27.8707,174700.0
2013-09-19 13:10:00,37.19,37.26,37.16,37.22,124200.0,27.8707,27.9232,27.8482,27.8932,124200.0
2013-09-19 13:15:00,37.23,37.3,37.22,37.27,161200.0,27.9007,27.9532,27.8932,27.9307,161200.0
2013-09-19 13:20:00,37.28,37.33,37.27,37.29,121000.0,27.9382,27.9756,27.9307,27.9457,121000.0
2013-09-19 13:25:00,37.29,37.33,37.28,37.32,86700.0,27.9457,27.9756,27.9382,27.9681,86700.0
2013-09-19 13:30:00,37.31,37.32,37.28,37.31,84300.0,27.9607,27.9681,27.9382,27.9607,84300.0
2013-09-19 13:35:00,37.31,37.33,37.27,37.32,114100.0,27.9607,27.9756,27.9307,27.9681,114100.0
2013-09-19 13:40:00,37.33,37.34,37.31,37.33,140500.0,27.9756,27.9831,27.9607,27.9756,140500.0
2013-09-19 13:45:00,37.33,37.37,37.32,37.37,90200.0,27.9756,28.0056,27.9681,28.0056,90200.0
2013-09-19 13:50:00,37.37,37.37,37.32,37.33,122200.0,28.0056,28.0056,27.9681,27.9756,122200.0
2013-09-19 13:55:00,37.33,37.37,37.31,37.33,176100.0,27.9756,28.0056,27.9607,27.9756,176100.0
2013-09-19 14:00:00,37.33,37.35,37.31,37.34,60900.0,27.9756,27.9906,27.9607,27.9831,60900.0
2013-09-19 14:05:00,37.34,37.36,37.33,37.36,142000.0,27.9831,27.9981,27.9756,27.9981,142000.0
2013-09-19 14:10:00,37.36,37.37,37.31,37.36,293700.0,27.9981,28.0056,27.9607,27.9981,293700.0
2013-09-19 14:15:00,37.36,37.39,37.36,37.39,207900.0,27.9981,28.0206,27.9981,28.0206,207900.0
2013-09-19 14:20:00,37.39,37.39,37.34,37.34,88500.0,28.0206,28.0206,27.9831,27.9831,88500.0
2013-09-19 14:25:00,37.35,37.37,37.34,37.36,162400.0,27.9906,28.0056,27.9831,27.9981,162400.0
2013-09-19 14:30:00,37.36,37.36,37.28,37.29,121900.0,27.9981,27.9981,27.9382,27.9457,121900.0
2013-09-19 14:35:00,37.3,37.3,37.25,37.27,255400.0,27.9532,27.9532,27.9157,27.9307,255400.0
2013-09-19 14:40:00,37.27,37.28,37.24,37.25,307900.0,27.9307,27.9382,27.9082,27.9157,307900.0
2013-09-19 14:45:00,37.25,37.3,37.25,37.26,148000.0,27.9157,27.9532,27.9157,27.9232,148000.0
2013-09-19 14:50:00,37.25,37.27,37.24,37.27,289600.0,27.9157,27.9307,27.9082,27.9307,289600.0
2013-09-19 14:55:00,37.26,37.28,37.25,37.27,93800.0,27.9232,27.9382,27.9157,27.9307,93800.0
2013-09-19 15:00:00,37.26,37.27,37.22,37.24,186300.0,27.9232,27.9307,27.8932,27.9082,186300.0
2013-09-19 15:05:00,37.24,37.25,37.21,37.21,162300.0,27.9082,27.9157,27.8857,27.8857,162300.0
2013-09-19 15:10:00,37.21,37.26,37.21,37.24,187000.0,27.8857,27.9232,27.8857,27.9082,187000.0
2013-09-19 15:15:00,37.23,37.27,37.23,37.25,142800.0,27.9007,27.9307,27.9007,27.9157,142800.0
2013-09-19 15:20:00,37.25,37.26,37.23,37.26,188800.0,27.9157,27.9232,27.9007,27.9232,188800.0
2013-09-19 15:25:00,37.26,37.27,37.23,37.27,152400.0,27.9232,27.9307,27.9007,27.9307,152400.0
2013-09-19 15:30:00,37.26,37.3,37.26,37.27,126300.0,27.9232,27.9532,27.9232,27.9307,126300.0
2013-09-19 15:35:00,37.27,37.27,37.21,37.26,283500.0,27.9307,27.9307,27.8857,27.9232,283500.0
2013-09-19 15:40:00,37.25,37.27,37.23,37.26,263900.0,27.9157,27.9307,27.9007,27.9232,263900.0
2013-09-19 15:45:00,37.26,37.27,37.23,37.24,271600.0,27.9232,27.9307,27.9007,27.9082,271600.0
2013-09-19 15:50:00,37.23,37.24,37.2,37.2,376300.0,27.9007,27.9082,27.8782,27.8782,376300.0
2013-09-19 15:55:00,37.21,37.22,37.17,37.22,649100.0,27.8857,27.8932,27.8557,27.8932,649100.0
2013-09-20 09:30:00,37.64,37.64,37.28,37.35,1241000.0,28.208,28.208,27.9382,27.9906,1241000.0
2013-09-20 09:35:00,37.34,37.68,37.34,37.64,419700.0,27.9831,28.2379,27.9831,28.208,419700.0
2013-09-20 09:40:00,37.63,37.65,37.5,37.5,322900.0,28.2005,28.2155,28.103,28.103,322900.0
2013-09-20 09:45:00,37.51,37.51,37.43,37.49,309800.0,28.1105,28.1105,28.0506,28.0955,309800.0
2013-09-20 09:50:00,37.49,37.61,37.49,37.58,341800.0,28.0955,28.1855,28.0955,28.163,341800.0
2013-09-20 09:55:00,37.59,37.61,37.44,37.5,192600.0,28.1705,28.1855,28.0581,28.103,192600.0
2013-09-20 10:00:00,37.51,37.56,37.5,37.54,138400.0,28.1105,28.148,28.103,28.133,138400.0
2013-09-20 10:05:00,37.55,37.6,37.51,37.51,317300.0,28.1405,28.178,28.1105,28.1105,317300.0
2013-09-20 10:10:00,37.52,37.54,37.47,37.48,295700.0,28.118,28.133,28.0806,28.0881,295700.0
2013-09-20 10:15:00,37.47,37.57,37.47,37.51,161900.0,28.0806,28.1555,28.0806,28.1105,161900.0
2013-09-20 10:20:00,37.51,37.57,37.49,37.55,500500.0,28.1105,28.1555,28.0955,28.1405,500500.0
2013-09-20 10:25:00,37.55,37.55,37.49,37.5,116000.0,28.1405,28.1405,28.0955,28.103,116000.0
2013-09-20 10:30:00,37.5,37.53,37.47,37.49,234300.0,28.103,28.1255,28.0806,28.0955,234300.0
2013-09-20 10:35:00,37.48,37.51,37.48,37.49,239700.0,28.0881,28.1105,28.0881,28.0955,239700.0
2013-09-20 10:40:00,37.5,37.5,37.41,37.41,213200.0,28.103,28.103,28.0356,28.0356,213200.0
2013-09-20 10:45:00,37.41,37.43,37.33,37.39,161000.0,28.0356,28.0506,27.9756,28.0206,161000.0
2013-09-20 10:50:00,37.38,37.47,37.36,37.45,138300.0,28.0131,28.0806,27.9981,28.0656,138300.0
2013-09-20 10:55:00,37.46,37.46,37.39,37.41,153600.0,28.0731,28.0731,28.0206,28.0356,153600.0
2013-09-20 11:00:00,37.41,37.43,37.39,37.41,111600.0,28.0356,28.0506,28.0206,28.0356,111600.0
2013-09-20 11:05:00,37.42,37.42,37.37,37.4,170700.0,28.0431,28.0431,28.0056,28.0281,170700.0
2013-09-20 11:10:00,37.4,37.4,37.33,37.34,83000.0,28.0281,28.0281,27.9756,27.9831,83000.0
2013-09-20 11:15:00,37.33,37.4,37.33,37.39,74000.0,27.9756,28.0281,27.9756,28.0206,74000.0
2013-09-20 11:20:00,37.38,37.4,37.36,37.36,87300.0,28.0131,28.0281,27.9981,27.9981,87300.0
2013-09-20 11:25:00,37.37,37.37,37.32,37.33,165700.0,28.0056,28.0056,27.9681,27.9756,165700.0
2013-09-20 11:30:00,37.32,37.33,37.26,37.26,138100.0,27.9681,27.9756,27.9232,27.9232,138100.0
2013-09-20 11:35:00,37.26,37.26,37.24,37.24,182800.0,27.9232,27.9232,27.9082,27.9082,182800.0
2013-09-20 11:40:00,37.25,37.25,37.17,37.18,132500.0,27.9157,27.9157,27.8557,27.8632,132500.0
2013-09-20 11:45:00,37.18,37.25,37.17,37.22,127400.0,27.8632,27.9157,27.8557,27.8932,127400.0
2013-09-20 11:50:00,37.23,37.26,37.22,37.25,47300.0,27.9007,27.9232,27.8932,27.9157,47300.0
2013-09-20 11:55:00,37.25,37.27,37.16,37.17,136700.0,27.9157,27.9307,27.8482,27.8557,136700.0
2013-09-20 12:00:00,37.17,37.19,37.11,37.12,393000.0,27.8557,27.8707,27.8108,27.8183,393000.0
2013-09-20 12:05:00,37.13,37.15,37.1,37.12,84600.0,27.8258,27.8407,27.8033,27.8183,84600.0
2013-09-20 12:10:00,37.12,37.13,37.05,37.06,129600.0,27.8183,27.8258,27.7658,27.7733,129600.0
2013-09-20 12:15:00,37.05,37.15,37.05,37.15,62800.0,27.7658,27.8407,27.7658,27.8407,62800.0
2013-09-20 12:20:00,37.15,37.19,37.15,37.17,129700.0,27.8407,27.8707,27.8407,27.8557,129700.0
2013-09-20 12:25:00,37.17,37.24,37.17,37.22,73700.0,27.8557,27.9082,27.8557,27.8932,73700.0
2013-09-20 12:30:00,37.22,37.23,37.15,37.18,114100.0,27.8932,27.9007,27.8407,27.8632,114100.0
2013-09-20 12:35:00,37.18,37.23,37.12,37.14,166200.0,27.8632,27.9007,27.8183,27.8333,166200.0
2013-09-20 12:40:00,37.13,37.18,37.13,37.16,118300.0,27.8258,27.8632,27.8258,27.8482,118300.0
2013-09-20 12:45:00,37.17,37.29,37.16,37.28,77500.0,27.8557,27.9457,27.8482,27.9382,77500.0
2013-09-20 12:50:00,37.28,37.3,37.25,37.25,84300.0,27.9382,27.9532,27.9157,27.9157,84300.0
2013-09-20 12:55:00,37.26,37.28,37.25,37.27,69800.0,27.9232,27.9382,27.9157,27.9307,69800.0
2013-09-20 13:00:00,37.27,37.28,37.23,37.25,70200.0,27.9307,27.9382,27.9007,27.9157,70200.0
2013-09-20 13:05:00,37.23,37.24,37.19,37.19,40300.0,27.9007,27.9082,27.8707,27.8707,40300.0
2013-09-20 13:10:00,37.19,37.19,37.15,37.18,107400.0,27.8707,27.8707,27.8407,27.8632,107400.0
2013-09-20 13:15:00,37.17,37.2,37.13,37.2,84700.0,27.8557,27.8782,27.8258,27.8782,84700.0
2013-09-20 13:20:00,37.19,37.22,37.16,37.16,100500.0,27.8707,27.8932,27.8482,27.8482,100500.0
2013-09-20 13:25:00,37.17,37.26,37.16,37.23,97700.0,27.8557,27.9232,27.8482,27.9007,97700.0
2013-09-20 13:30:00,37.23,37.26,37.22,37.25,64200.0,27.9007,27.9232,27.8932,27.9157,64200.0
2013-09-20 13:35:00,37.25,37.25,37.2,37.21,63200.0,27.9157,27.9157,27.8782,27.8857,63200.0
2013-09-20 13:40:00,37.21,37.22,37.13,37.13,98100.0,27.8857,27.8932,27.8258,27.8258,98100.0
2013-09-20 13:45:00,37.13,37.17,37.12,37.16,84300.0,27.8258,27.8557,27.8183,27.8482,84300.0
2013-09-20 13:50:00,37.17,37.28,37.16,37.27,120900.0,27.8557,27.9382,27.8482,27.9307,120900.0
2013-09-20 13:55:00,37.27,37.29,37.22,37.22,146400.0,27.9307,27.9457,27.8932,27.8932,146400.0
2013-09-20 14:00:00,37.22,37.24,37.19,37.23,146700.0,27.8932,27.9082,27.8707,27.9007,146700.0
2013-09-20 14:05:00,37.23,37.25,37.2,37.21,149400.0,27.9007,27.9157,27.8782,27.8857,149400.0
2013-09-20 14:10:00,37.21,37.24,37.2,37.21,129700.0,27.8857,27.9082,27.8782,27.8857,129700.0
2013-09-20 14:15:00,37.22,37.23,37.2,37.22,73800.0,27.8932,27.9007,27.8782,27.8932,73800.0
2013-09-20 14:20:00,37.21,37.29,37.21,37.26,133500.0,27.8857,27.9457,27.8857,27.9232,133500.0
2013-09-20 14:25:00,37.26,37.26,37.18,37.21,141700.0,27.9232,27.9232,27.8632,27.8857,141700.0
2013-09-20 14:30:00,37.2,37.26,37.2,37.2,88600.0,27.8782,27.9232,27.8782,27.8782,88600.0
2013-09-20 14:35:00,37.2,37.21,37.13,37.14,128900.0,27.8782,27.8857,27.8258,27.8333,128900.0
2013-09-20 14:40:00,37.15,37.16,37.11,37.11,99800.0,27.8407,27.8482,27.8108,27.8108,99800.0
2013-09-20 14:45:00,37.11,37.18,37.11,37.16,133700.0,27.8108,27.8632,27.8108,27.8482,133700.0
2013-09-20 14:50:00,37.15,37.2,37.15,37.17,92100.0,27.8407,27.8782,27.8407,27.8557,92100.0
2013-09-20 14:55:00,37.17,37.2,37.16,37.17,168000.0,27.8557,27.8782,27.8482,27.8557,168000.0
2013-09-20 15:00:00,37.17,37.22,37.17,37.2,133900.0,27.8557,27.8932,27.8557,27.8782,133900.0
2013-09-20 15:05:00,37.19,37.23,37.15,37.15,184000.0,27.8707,27.9007,27.8407,27.8407,184000.0
2013-09-20 15:10:00,37.15,37.16,37.05,37.05,290600.0,27.8407,27.8482,27.7658,27.7658,290600.0
2013-09-20 15:15:00,37.05,37.07,37.01,37.02,527900.0,27.7658,27.7808,27.7358,27.7433,527900.0
2013-09-20 15:20:00,37.01,37.05,37.0,37.03,327500.0,27.7358,27.7658,27.7283,27.7508,327500.0
2013-09-20 15:25:00,37.02,37.05,37.0,37.0,320900.0,27.7433,27.7658,27.7283,27.7283,320900.0
2013-09-20 15:30:00,37.0,37.01,36.92,36.95,389500.0,27.7283,27.7358,27.6684,27.6909,389500.0
2013-09-20 15:35:00,36.94,36.96,36.91,36.96,466300.0,27.6834,27.6984,27.6609,27.6984,466300.0
2013-09-20 15:40:00,36.96,37.04,36.95,37.0,564000.0,27.6984,27.7583,27.6909,27.7283,564000.0
2013-09-20 15:45:00,37.0,37.02,36.94,36.95,551700.0,27.7283,27.7433,27.6834,27.6909,551700.0
2013-09-20 15:50:00,36.95,37.03,36.94,37.02,744800.0,27.6909,27.7508,27.6834,27.7433,744800.0
2013-09-20 15:55:00,37.02,37.04,36.93,36.94,2209800.0,27.7433,27.7583,27.6759,27.6834,2209800.0
2013-09-23 09:30:00,37.16,37.5,37.1,37.21,975000.0,27.8482,28.103,27.8033,27.8857,975000.0
2013-09-23 09:35:00,37.22,37.23,37.0,37.05,637600.0,27.8932,27.9007,27.7283,27.7658,637600.0
2013-09-23 09:40:00,37.05,37.06,36.9,36.99,357600.0,27.7658,27.7733,27.6534,27.7208,357600.0
2013-09-23 09:45:00,36.98,37.03,36.92,36.99,307500.0,27.7133,27.7508,27.6684,27.7208,307500.0
2013-09-23 09:50:00,36.99,37.06,36.95,37.01,186100.0,27.7208,27.7733,27.6909,27.7358,186100.0
2013-09-23 09:55:00,37.01,37.06,36.83,36.83,388100.0,27.7358,27.7733,27.6009,27.6009,388100.0
2013-09-23 10:00:00,36.83,36.91,36.77,36.83,393800.0,27.6009,27.6609,27.556,27.6009,393800.0
2013-09-23 10:05:00,36.82,36.85,36.76,36.77,267500.0,27.5934,27.6159,27.5485,27.556,267500.0
2013-09-23 10:10:00,36.76,36.82,36.71,36.76,391200.0,27.5485,27.5934,27.511,27.5485,391200.0
2013-09-23 10:15:00,36.76,36.91,36.74,36.91,130000.0,27.5485,27.6609,27.5335,27.6609,130000.0
2013-09-23 10:20:00,36.91,36.96,36.84,36.85,197100.0,27.6609,27.6984,27.6084,27.6159,197100.0
2013-09-23 10:25:00,36.85,36.86,36.77,36.78,110500.0,27.6159,27.6234,27.556,27.5635,110500.0
2013-09-23 10:30:00,36.77,36.95,36.77,36.92,138000.0,27.556,27.6909,27.556,27.6684,138000.0
2013-09-23 10:35:00,36.91,37.0,36.91,36.98,187700.0,27.6609,27.7283,27.6609,27.7133,187700.0
2013-09-23 10:40:00,36.98,36.99,36.89,36.94,128000.0,27.7133,27.7208,27.6459,27.6834,128000.0
2013-09-23 10:45:00,36.95,36.98,36.91,36.96,117700.0,27.6909,27.7133,27.6609,27.6984,117700.0
2013-09-23 10:50:00,36.96,36.97,36.89,36.9,128900.0,27.6984,27.7059,27.6459,27.6534,128900.0
2013-09-23 10:55:00,36.89,36.9,36.71,36.71,279500.0,27.6459,27.6534,27.511,27.511,279500.0
2013-09-23 11:00:00,36.71,36.72,36.57,36.58,660100.0,27.511,27.5185,27.4061,27.4136,660100.0
2013-09-23 11:05:00,36.58,36.69,36.55,36.65,287500.0,27.4136,27.496,27.3911,27.466,287500.0
2013-09-23 11:10:00,36.66,36.7,36.6,36.66,239000.0,27.4735,27.5035,27.4286,27.4735,239000.0
2013-09-23 11:15:00,36.68,36.7,36.62,36.64,146800.0,27.4885,27.5035,27.4436,27.4585,146800.0
2013-09-23 11:20:00,36.64,36.71,36.64,36.71,131900.0,27.4585,27.511,27.4585,27.511,131900.0
2013-09-23 11:25:00,36.7,36.8,36.7,36.75,209100.0,27.5035,27.5785,27.5035,27.541,209100.0
2013-09-23 11:30:00,36.75,36.77,36.73,36.76,82200.0,27.541,27.556,27.526,27.5485,82200.0
2013-09-23 11:35:00,36.76,36.82,36.73,36.81,136200.0,27.5485,27.5934,27.526,27.5859,136200.0
2013-09-23 11:40:00,36.82,36.91,36.8,36.82,173600.0,27.5934,27.6609,27.5785,27.5934,173600.0
2013-09-23 11:45:00,36.81,36.82,36.74,36.77,93600.0,27.5859,27.5934,27.5335,27.556,93600.0
2013-09-23 11:50:00,36.76,36.88,36.74,36.88,97400.0,27.5485,27.6384,27.5335,27.6384,97400.0
2013-09-23 11:55:00,36.88,36.88,36.8,36.81,104300.0,27.6384,27.6384,27.5785,27.5859,104300.0
2013-09-23 12:00:00,36.81,36.84,36.8,36.81,84700.0,27.5859,27.6084,27.5785,27.5859,84700.0
2013-09-23 12:05:00,36.82,36.83,36.78,36.8,80300.0,27.5934,27.6009,27.5635,27.5785,80300.0
2013-09-23 12:10:00,36.8,36.83,36.79,36.83,74300.0,27.5785,27.6009,27.571,27.6009,74300.0
2013-09-23 12:15:00,36.83,36.85,36.79,36.79,68100.0,27.6009,27.6159,27.571,27.571,68100.0
2013-09-23 12:20:00,36.79,36.84,36.78,36.84,48800.0,27.571,27.6084,27.5635,27.6084,48800.0
2013-09-23 12:25:00,36.83,36.9,36.81,36.87,104600.0,27.6009,27.6534,27.5859,27.6309,104600.0
2013-09-23 12:30:00,36.88,36.88,36.78,36.81,99200.0,27.6384,27.6384,27.5635,27.5859,99200.0
2013-09-23 12:35:00,36.82,36.91,36.8,36.9,134800.0,27.5934,27.6609,27.5785,27.6534,134800.0
2013-09-23 12:40:00,36.9,36.9,36.84,36.88,98500.0,27.6534,27.6534,27.6084,27.6384,98500.0
2013-09-23 12:45:00,36.89,36.89,36.86,36.86,15500.0,27.6459,27.6459,27.6234,27.6234,15500.0
2013-09-23 12:50:00,36.86,36.92,36.85,36.91,94300.0,27.6234,27.6684,27.6159,27.6609,94300.0
2013-09-23 12:55:00,36.92,36.92,36.89,36.92,81400.0,27.6684,27.6684,27.6459,27.6684,81400.0
2013-09-23 13:00:00,36.92,36.96,36.91,36.93,126100.0,27.6684,27.6984,27.6609,27.6759,126100.0
2013-09-23 13:05:00,36.93,36.93,36.86,36.89,139500.0,27.6759,27.6759,27.6234,27.6459,139500.0
2013-09-23 13:10:00,36.9,36.9,36.84,36.85,77500.0,27.6534,27.6534,27.6084,27.6159,77500.0
2013-09-23 13:15:00,36.85,36.9,36.82,36.86,117700.0,27.6159,27.6534,27.5934,27.6234,117700.0
2013-09-23 13:20:00,36.86,36.87,36.82,36.82,271900.0,27.6234,27.6309,27.5934,27.5934,271900.0
2013-09-23 13:25:00,36.82,36.95,36.82,36.95,336400.0,27.5934,27.6909,27.5934,27.6909,336400.0
2013-09-23 13:30:00,36.95,36.96,36.94,36.95,116100.0,27.6909,27.6984,27.6834,27.6909,116100.0
2013-09-23 13:35:00,36.94,36.96,36.88,36.95,169200.0,27.6834,27.6984,27.6384,27.6909,169200.0
2013-09-23 13:40:00,36.96,36.99,36.95,36.98,105600.0,27.6984,27.7208,27.6909,27.7133,105600.0
2013-09-23 13:45:00,36.98,37.03,36.97,37.02,260600.0,27.7133,27.7508,27.7059,27.7433,260600.0
2013-09-23 13:50:00,37.03,37.08,37.01,37.03,171400.0,27.7508,27.7883,27.7358,27.7508,171400.0
2013-09-23 13:55:00,37.03,37.08,37.02,37.06,149700.0,27.7508,27.7883,27.7433,27.7733,149700.0
2013-09-23 14:00:00,37.07,37.09,37.06,37.07,81700.0,27.7808,27.7958,27.7733,27.7808,81700.0
2013-09-23 14:05:00,37.08,37.08,37.04,37.07,208200.0,27.7883,27.7883,27.7583,27.7808,208200.0
2013-09-23 14:10:00,37.08,37.15,37.07,37.15,157500.0,27.7883,27.8407,27.7808,27.8407,157500.0
2013-09-23 14:15:00,37.15,37.15,37.13,37.15,94700.0,27.8407,27.8407,27.8258,27.8407,94700.0
2013-09-23 14:20:00,37.15,37.15,37.09,37.09,120200.0,27.8407,27.8407,27.7958,27.7958,120200.0
2013-09-23 14:25:00,37.09,37.15,37.07,37.13,366500.0,27.7958,27.8407,27.7808,27.8258,366500.0
2013-09-23 14:30:00,37.13,37.24,37.13,37.24,347200.0,27.8258,27.9082,27.8258,27.9082,347200.0
2013-09-23 14:35:00,37.23,37.24,37.13,37.16,256400.0,27.9007,27.9082,27.8258,27.8482,256400.0
2013-09-23 14:40:00,37.17,37.23,37.13,37.23,206600.0,27.8557,27.9007,27.8258,27.9007,206600.0
2013-09-23 14:45:00,37.23,37.25,37.22,37.23,158800.0,27.9007,27.9157,27.8932,27.9007,158800.0
2013-09-23 14:50:00,37.23,37.29,37.19,37.29,180100.0,27.9007,27.9457,27.8707,27.9457,180100.0
2013-09-23 14:55:00,37.29,37.3,37.25,37.28,274900.0,27.9457,27.9532,27.9157,27.9382,274900.0
2013-09-23 15:00:00,37.28,37.3,37.27,37.27,170600.0,27.9382,27.9532,27.9307,27.9307,170600.0
2013-09-23 15:05:00,37.28,37.28,37.19,37.25,147800.0,27.9382,27.9382,27.8707,27.9157,147800.0
2013-09-23 15:10:00,37.25,37.25,37.18,37.18,138600.0,27.9157,27.9157,27.8632,27.8632,138600.0
2013-09-23 15:15:00,37.19,37.21,37.18,37.18,177800.0,27.8707,27.8857,27.8632,27.8632,177800.0
2013-09-23 15:20:00,37.19,37.22,37.15,37.17,259400.0,27.8707,27.8932,27.8407,27.8557,259400.0
2013-09-23 15:25:00,37.18,37.18,37.09,37.1,123400.0,27.8632,27.8632,27.7958,27.8033,123400.0
2013-09-23 15:30:00,37.1,37.18,37.09,37.16,255400.0,27.8033,27.8632,27.7958,27.8482,255400.0
2013-09-23 15:35:00,37.16,37.2,37.15,37.19,222600.0,27.8482,27.8782,27.8407,27.8707,222600.0
2013-09-23 15:40:00,37.19,37.19,37.14,37.14,248800.0,27.8707,27.8707,27.8333,27.8333,248800.0
2013-09-23 15:45:00,37.15,37.19,37.15,37.15,336000.0,27.8407,27.8707,27.8407,27.8407,336000.0
2013-09-23 15:50:00,37.15,37.2,37.15,37.19,284800.0,27.8407,27.8782,27.8407,27.8707,284800.0
2013-09-23 15:55:00,37.2,37.2,37.1,37.15,697900.0,27.8782,27.8782,27.8033,27.8407,697900.0
2013-09-24 09:30:00,37.19,37.29,37.14,37.29,390800.0,27.8707,27.9457,27.8333,27.9457,390800.0
2013-09-24 09:35:00,37.29,37.32,37.2,37.21,193300.0,27.9457,27.9681,27.8782,27.8857,193300.0
2013-09-24 09:40:00,37.2,37.22,37.06,37.2,218300.0,27.8782,27.8932,27.7733,27.8782,218300.0
2013-09-24 09:45:00,37.2,37.26,37.18,37.21,265600.0,27.8782,27.9232,27.8632,27.8857,265600.0
2013-09-24 09:50:00,37.21,37.23,37.17,37.18,106300.0,27.8857,27.9007,27.8557,27.8632,106300.0
2013-09-24 09:55:00,37.18,37.24,37.16,37.23,115900.0,27.8632,27.9082,27.8482,27.9007,115900.0
2013-09-24 10:00:00,37.23,37.25,37.12,37.18,301500.0,27.9007,27.9157,27.8183,27.8632,301500.0
2013-09-24 10:05:00,37.18,37.21,37.13,37.15,148100.0,27.8632,27.8857,27.8258,27.8407,148100.0
2013-09-24 10:10:00,37.15,37.27,37.15,37.16,280000.0,27.8407,27.9307,27.8407,27.8482,280000.0
2013-09-24 10:15:00,37.16,37.19,37.13,37.18,231400.0,27.8482,27.8707,27.8258,27.8632,231400.0
2013-09-24 10:20:00,37.18,37.21,37.14,37.2,136600.0,27.8632,27.8857,27.8333,27.8782,136600.0
2013-09-24 10:25:00,37.2,37.3,37.19,37.3,235800.0,27.8782,27.9532,27.8707,27.9532,235800.0
2013-09-24 10:30:00,37.3,37.3,37.25,37.29,144600.0,27.9532,27.9532,27.9157,27.9457,144600.0
2013-09-24 10:35:00,37.3,37.3,37.25,37.27,196600.0,27.9532,27.9532,27.9157,27.9307,196600.0
2013-09-24 10:40:00,37.27,37.3,37.27,37.3,141600.0,27.9307,27.9532,27.9307,27.9532,141600.0
2013-09-24 10:45:00,37.3,37.4,37.29,37.38,178100.0,27.9532,28.0281,27.9457,28.0131,178100.0
2013-09-24 10:50:00,37.38,37.5,37.37,37.48,246400.0,28.0131,28.103,28.0056,28.0881,246400.0
2013-09-24 10:55:00,37.49,37.56,37.47,37.48,262400.0,28.0955,28.148,28.0806,28.0881,262400.0
2013-09-24 11:00:00,37.48,37.56,37.48,37.56,115600.0,28.0881,28.148,28.0881,28.148,115600.0
2013-09-24 11:05:00,37.55,37.63,37.55,37.55,187100.0,28.1405,28.2005,28.1405,28.1405,187100.0
2013-09-24 11:10:00,37.56,37.62,37.54,37.61,154200.0,28.148,28.193,28.133,28.1855,154200.0
2013-09-24 11:15:00,37.61,37.62,37.6,37.61,143700.0,28.1855,28.193,28.178,28.1855,143700.0
2013-09-24 11:20:00,37.6,37.6,37.5,37.5,221000.0,28.178,28.178,28.103,28.103,221000.0
2013-09-24 11:25:00,37.5,37.54,37.49,37.54,209500.0,28.103,28.133,28.0955,28.133,209500.0
2013-09-24 11:30:00,37.54,37.63,37.54,37.61,151900.0,28.133,28.2005,28.133,28.1855,151900.0
2013-09-24 11:35:00,37.61,37.64,37.59,37.64,153500.0,28.1855,28.208,28.1705,28.208,153500.0
2013-09-24 11:40:00,37.64,37.72,37.63,37.66,186600.0,28.208,28.2679,28.2005,28.2229,186600.0
2013-09-24 11:45:00,37.67,37.71,37.66,37.67,121500.0,28.2304,28.2604,28.2229,28.2304,121500.0
2013-09-24 11:50:00,37.68,37.7,37.65,37.69,120400.0,28.2379,28.2529,28.2155,28.2454,120400.0
2013-09-24 11:55:00,37.7,37.77,37.69,37.77,165300.0,28.2529,28.3054,28.2454,28.3054,165300.0
2013-09-24 12:00:00,37.76,37.84,37.76,37.82,400200.0,28.2979,28.3578,28.2979,28.3429,400200.0
2013-09-24 12:05:00,37.81,37.81,37.76,37.78,140900.0,28.3354,28.3354,28.2979,28.3129,140900.0
2013-09-24 12:10:00,37.77,37.86,37.77,37.78,321200.0,28.3054,28.3728,28.3054,28.3129,321200.0
2013-09-24 12:15:00,37.78,37.82,37.76,37.8,133600.0,28.3129,28.3429,28.2979,28.3279,133600.0
2013-09-24 12:20:00,37.8,37.88,37.8,37.87,200900.0,28.3279,28.3878,28.3279,28.3803,200900.0
2013-09-24 12:25:00,37.87,37.88,37.81,37.88,105100.0,28.3803,28.3878,28.3354,28.3878,105100.0
2013-09-24 12:30:00,37.88,37.9,37.84,37.87,211600.0,28.3878,28.4028,28.3578,28.3803,211600.0
2013-09-24 12:35:00,37.87,37.9,37.87,37.88,136600.0,28.3803,28.4028,28.3803,28.3878,136600.0
2013-09-24 12:40:00,37.88,37.88,37.83,37.87,94100.0,28.3878,28.3878,28.3503,28.3803,94100.0
2013-09-24 12:45:00,37.87,37.9,37.87,37.88,159800.0,28.3803,28.4028,28.3803,28.3878,159800.0
2013-09-24 12:50:00,37.87,37.88,37.83,37.87,168400.0,28.3803,28.3878,28.3503,28.3803,168400.0
2013-09-24 12:55:00,37.86,37.88,37.82,37.82,96500.0,28.3728,28.3878,28.3429,28.3429,96500.0
2013-09-24 13:00:00,37.82,37.83,37.8,37.8,132100.0,28.3429,28.3503,28.3279,28.3279,132100.0
2013-09-24 13:05:00,37.8,37.85,37.8,37.81,111400.0,28.3279,28.3653,28.3279,28.3354,111400.0
2013-09-24 13:10:00,37.8,37.84,37.8,37.83,174800.0,28.3279,28.3578,28.3279,28.3503,174800.0
2013-09-24 13:15:00,37.83,37.87,37.83,37.87,195900.0,28.3503,28.3803,28.3503,28.3803,195900.0
2013-09-24 13:20:00,37.87,37.9,37.86,37.9,114600.0,28.3803,28.4028,28.3728,28.4028,114600.0
2013-09-24 13:25:00,37.9,37.97,37.89,37.96,132900.0,28.4028,28.4553,28.3953,28.4478,132900.0
2013-09-24 13:30:00,37.95,37.97,37.91,37.91,151500.0,28.4403,28.4553,28.4103,28.4103,151500.0
2013-09-24 13:35:00,37.9,37.91,37.88,37.89,116600.0,28.4028,28.4103,28.3878,28.3953,116600.0
2013-09-24 13:40:00,37.9,37.91,37.89,37.91,110900.0,28.4028,28.4103,28.3953,28.4103,110900.0
2013-09-24 13:45:00,37.91,37.96,37.9,37.95,322200.0,28.4103,28.4478,28.4028,28.4403,322200.0
2013-09-24 13:50:00,37.95,37.97,37.93,37.93,73300.0,28.4403,28.4553,28.4253,28.4253,73300.0
2013-09-24 13:55:00,37.94,37.94,37.89,37.89,267000.0,28.4328,28.4328,28.3953,28.3953,267000.0
2013-09-24 14:00:00,37.89,37.92,37.84,37.9,217400.0,28.3953,28.4178,28.3578,28.4028,217400.0
2013-09-24 14:05:00,37.9,37.91,37.89,37.89,105600.0,28.4028,28.4103,28.3953,28.3953,105600.0
2013-09-24 14:10:00,37.9,37.9,37.86,37.88,114800.0,28.4028,28.4028,28.3728,28.3878,114800.0
2013-09-24 14:15:00,37.88,37.88,37.84,37.85,125900.0,28.3878,28.3878,28.3578,28.3653,125900.0
2013-09-24 14:20:00,37.85,37.85,37.78,37.79,95000.0,28.3653,28.3653,28.3129,28.3204,95000.0
2013-09-24 14:25:00,37.79,37.79,37.73,37.77,215400.0,28.3204,28.3204,28.2754,28.3054,215400.0
2013-09-24 14:30:00,37.76,37.77,37.68,37.68,166100.0,28.2979,28.3054,28.2379,28.2379,166100.0
2013-09-24 14:35:00,37.68,37.7,37.65,37.68,161400.0,28.2379,28.2529,28.2155,28.2379,161400.0
2013-09-24 14:40:00,37.68,37.77,37.67,37.77,98800.0,28.2379,28.3054,28.2304,28.3054,98800.0
2013-09-24 14:45:00,37.77,37.77,37.68,37.68,210100.0,28.3054,28.3054,28.2379,28.2379,210100.0
2013-09-24 14:50:00,37.69,37.71,37.67,37.7,98300.0,28.2454,28.2604,28.2304,28.2529,98300.0
2013-09-24 14:55:00,37.7,37.71,37.67,37.67,51000.0,28.2529,28.2604,28.2304,28.2304,51000.0
2013-09-24 15:00:00,37.67,37.68,37.56,37.58,215600.0,28.2304,28.2379,28.148,28.163,215600.0
2013-09-24 15:05:00,37.58,37.59,37.57,37.59,41700.0,28.163,28.1705,28.1555,28.1705,41700.0
2013-09-24 15:10:00,37.59,37.62,37.55,37.62,178100.0,28.1705,28.193,28.1405,28.193,178100.0
2013-09-24 15:15:00,37.62,37.68,37.61,37.66,304600.0,28.193,28.2379,28.1855,28.2229,304600.0
2013-09-24 15:20:00,37.65,37.67,37.64,37.64,59000.0,28.2155,28.2304,28.208,28.208,59000.0
2013-09-24 15:25:00,37.65,37.65,37.54,37.54,184000.0,28.2155,28.2155,28.133,28.133,184000.0
2013-09-24 15:30:00,37.54,37.55,37.52,37.52,231100.0,28.133,28.1405,28.118,28.118,231100.0
2013-09-24 15:35:00,37.52,37.53,37.46,37.46,378900.0,28.118,28.1255,28.0731,28.0731,378900.0
2013-09-24 15:40:00,37.46,37.51,37.42,37.51,223000.0,28.0731,28.1105,28.0431,28.1105,223000.0
2013-09-24 15:45:00,37.5,37.51,37.46,37.47,373100.0,28.103,28.1105,28.0731,28.0806,373100.0
2013-09-24 15:50:00,37.47,37.47,37.38,37.39,385600.0,28.0806,28.0806,28.0131,28.0206,385600.0
2013-09-24 15:55:00,37.39,37.43,37.33,37.41,1314300.0,28.0206,28.0506,27.9756,28.0356,1314300.0
2013-09-25 09:30:00,37.47,37.68,37.45,37.61,392600.0,28.0806,28.2379,28.0656,28.1855,392600.0
2013-09-25 09:35:00,37.61,37.75,37.51,37.75,410200.0,28.1855,28.2904,28.1105,28.2904,410200.0
2013-09-25 09:40:00,37.75,37.78,37.65,37.74,554700.0,28.2904,28.3129,28.2155,28.2829,554700.0
2013-09-25 09:45:00,37.75,37.77,37.48,37.5,622300.0,28.2904,28.3054,28.0881,28.103,622300.0
2013-09-25 09:50:00,37.5,37.53,37.45,37.49,469200.0,28.103,28.1255,28.0656,28.0955,469200.0
2013-09-25 09:55:00,37.49,37.5,37.41,37.44,443800.0,28.0955,28.103,28.0356,28.0581,443800.0
2013-09-25 10:00:00,37.44,37.54,37.34,37.45,592800.0,28.0581,28.133,27.9831,28.0656,592800.0
2013-09-25 10:05:00,37.46,37.49,37.38,37.39,170100.0,28.0731,28.0955,28.0131,28.0206,170100.0
2013-09-25 10:10:00,37.39,37.41,37.3,37.3,281400.0,28.0206,28.0356,27.9532,27.9532,281400.0
2013-09-25 10:15:00,37.31,37.43,37.3,37.43,159500.0,27.9607,28.0506,27.9532,28.0506,159500.0
2013-09-25 10:20:00,37.42,37.48,37.4,37.48,119100.0,28.0431,28.0881,28.0281,28.0881,119100.0
2013-09-25 10:25:00,37.48,37.62,37.47,37.61,278500.0,28.0881,28.193,28.0806,28.1855,278500.0
2013-09-25 10:30:00,37.62,37.68,37.59,37.68,206700.0,28.193,28.2379,28.1705,28.2379,206700.0
2013-09-25 10:35:00,37.68,37.69,37.54,37.59,214800.0,28.2379,28.2454,28.133,28.1705,214800.0
2013-09-25 10:40:00,37.59,37.62,37.47,37.47,119500.0,28.1705,28.193,28.0806,28.0806,119500.0
2013-09-25 10:45:00,37.47,37.48,37.4,37.41,304100.0,28.0806,28.0881,28.0281,28.0356,304100.0
2013-09-25 10:50:00,37.41,37.47,37.41,37.47,75100.0,28.0356,28.0806,28.0356,28.0806,75100.0
2013-09-25 10:55:00,37.46,37.47,37.41,37.41,102300.0,28.0731,28.0806,28.0356,28.0356,102300.0
2013-09-25 11:00:00,37.41,37.42,37.34,37.38,210100.0,28.0356,28.0431,27.9831,28.0131,210100.0
2013-09-25 11:05:00,37.38,37.47,37.37,37.47,120000.0,28.0131,28.0806,28.0056,28.0806,120000.0
2013-09-25 11:10:00,37.47,37.56,37.47,37.5,308100.0,28.0806,28.148,28.0806,28.103,308100.0
2013-09-25 11:15:00,37.51,37.64,37.51,37.6,213900.0,28.1105,28.208,28.1105,28.178,213900.0
2013-09-25 11:20:00,37.6,37.63,37.57,37.57,154400.0,28.178,28.2005,28.1555,28.1555,154400.0
2013-09-25 11:25:00,37.57,37.6,37.55,37.59,274000.0,28.1555,28.178,28.1405,28.1705,274000.0
2013-09-25 11:30:00,37.59,37.62,37.59,37.6,83100.0,28.1705,28.193,28.1705,28.178,83100.0
2013-09-25 11:35:00,37.6,37.6,37.55,37.57,174300.0,28.178,28.178,28.1405,28.1555,174300.0
2013-09-25 11:40:00,37.56,37.57,37.49,37.5,120000.0,28.148,28.1555,28.0955,28.103,120000.0
2013-09-25 11:45:00,37.5,37.53,37.49,37.53,69600.0,28.103,28.1255,28.0955,28.1255,69600.0
2013-09-25 11:50:00,37.53,37.58,37.52,37.58,156000.0,28.1255,28.163,28.118,28.163,156000.0
2013-09-25 11:55:00,37.58,37.59,37.5,37.5,123700.0,28.163,28.1705,28.103,28.103,123700.0
2013-09-25 12:00:00,37.5,37.51,37.47,37.51,113100.0,28.103,28.1105,28.0806,28.1105,113100.0
2013-09-25 12:05:00,37.52,37.6,37.52,37.55,129800.0,28.118,28.178,28.118,28.1405,129800.0
2013-09-25 12:10:00,37.56,37.58,37.55,37.57,142500.0,28.148,28.163,28.1405,28.1555,142500.0
2013-09-25 12:15:00,37.58,37.61,37.57,37.58,54300.0,28.163,28.1855,28.1555,28.163,54300.0
2013-09-25 12:20:00,37.58,37.59,37.47,37.48,109800.0,28.163,28.1705,28.0806,28.0881,109800.0
2013-09-25 12:25:00,37.48,37.49,37.34,37.49,256600.0,28.0881,28.0955,27.9831,28.0955,256600.0
2013-09-25 12:30:00,37.49,37.5,37.44,37.44,41300.0,28.0955,28.103,28.0581,28.0581,41300.0
2013-09-25 12:35:00,37.44,37.49,37.44,37.49,29400.0,28.0581,28.0955,28.0581,28.0955,29400.0
2013-09-25 12:40:00,37.49,37.49,37.43,37.45,51000.0,28.0955,28.0955,28.0506,28.0656,51000.0
2013-09-25 12:45:00,37.46,37.5,37.45,37.5,45600.0,28.0731,28.103,28.0656,28.103,45600.0
2013-09-25 12:50:00,37.5,37.51,37.45,37.45,38800.0,28.103,28.1105,28.0656,28.0656,38800.0
2013-09-25 12:55:00,37.45,37.49,37.45,37.47,72900.0,28.0656,28.0955,28.0656,28.0806,72900.0
2013-09-25 13:00:00,37.48,37.51,37.47,37.48,50300.0,28.0881,28.1105,28.0806,28.0881,50300.0
2013-09-25 13:05:00,37.48,37.49,37.46,37.47,45800.0,28.0881,28.0955,28.0731,28.0806,45800.0
2013-09-25 13:10:00,37.48,37.5,37.47,37.47,63600.0,28.0881,28.103,28.0806,28.0806,63600.0
2013-09-25 13:15:00,37.47,37.5,37.46,37.48,109200.0,28.0806,28.103,28.0731,28.0881,109200.0
2013-09-25 13:20:00,37.48,37.48,37.35,37.35,165600.0,28.0881,28.0881,27.9906,27.9906,165600.0
2013-09-25 13:25:00,37.35,37.35,37.29,37.32,131200.0,27.9906,27.9906,27.9457,27.9681,131200.0
2013-09-25 13:30:00,37.32,37.33,37.21,37.32,343200.0,27.9681,27.9756,27.8857,27.9681,343200.0
2013-09-25 13:35:00,37.31,37.33,37.27,37.3,146900.0,27.9607,27.9756,27.9307,27.9532,146900.0
2013-09-25 13:40:00,37.3,37.33,37.26,37.27,207400.0,27.9532,27.9756,27.9232,27.9307,207400.0
2013-09-25 13:45:00,37.27,37.34,37.26,37.33,64200.0,27.9307,27.9831,27.9232,27.9756,64200.0
2013-09-25 13:50:00,37.32,37.39,37.31,37.33,157800.0,27.9681,28.0206,27.9607,27.9756,157800.0
2013-09-25 13:55:00,37.34,37.42,37.34,37.39,89100.0,27.9831,28.0431,27.9831,28.0206,89100.0
2013-09-25 14:00:00,37.38,37.4,37.35,37.36,62700.0,28.0131,28.0281,27.9906,27.9981,62700.0
2013-09-25 14:05:00,37.37,37.38,37.25,37.26,69700.0,28.0056,28.0131,27.9157,27.9232,69700.0
2013-09-25 14:10:00,37.26,37.3,37.25,37.29,59000.0,27.9232,27.9532,27.9157,27.9457,59000.0
2013-09-25 14:15:00,37.3,37.36,37.27,37.28,98300.0,27.9532,27.9981,27.9307,27.9382,98300.0
2013-09-25 14:20:00,37.28,37.33,37.26,37.28,74300.0,27.9382,27.9756,27.9232,27.9382,74300.0
2013-09-25 14:25:00,37.27,37.33,37.27,37.3,93600.0,27.9307,27.9756,27.9307,27.9532,93600.0
2013-09-25 14:30:00,37.29,37.3,37.24,37.25,91300.0,27.9457,27.9532,27.9082,27.9157,91300.0
2013-09-25 14:35:00,37.25,37.27,37.21,37.25,79800.0,27.9157,27.9307,27.8857,27.9157,79800.0
2013-09-25 14:40:00,37.25,37.3,37.23,37.27,55900.0,27.9157,27.9532,27.9007,27.9307,55900.0
2013-09-25 14:45:00,37.28,37.36,37.27,37.36,124600.0,27.9382,27.9981,27.9307,27.9981,124600.0
2013-09-25 14:50:00,37.36,37.36,37.32,37.34,97500.0,27.9981,27.9981,27.9681,27.9831,97500.0
2013-09-25 14:55:00,37.33,37.36,37.26,37.26,81100.0,27.9756,27.9981,27.9232,27.9232,81100.0
2013-09-25 15:00:00,37.27,37.3,37.25,37.27,106300.0,27.9307,27.9532,27.9157,27.9307,106300.0
2013-09-25 15:05:00,37.26,37.3,37.23,37.3,120200.0,27.9232,27.9532,27.9007,27.9532,120200.0
2013-09-25 15:10:00,37.29,37.39,37.29,37.33,131900.0,27.9457,28.0206,27.9457,27.9756,131900.0
2013-09-25 15:15:00,37.34,37.34,37.29,37.3,116900.0,27.9831,27.9831,27.9457,27.9532,116900.0
2013-09-25 15:20:00,37.3,37.31,37.25,37.26,106100.0,27.9532,27.9607,27.9157,27.9232,106100.0
2013-09-25 15:25:00,37.26,37.28,37.21,37.26,139500.0,27.9232,27.9382,27.8857,27.9232,139500.0
2013-09-25 15:30:00,37.26,37.29,37.24,37.26,108900.0,27.9232,27.9457,27.9082,27.9232,108900.0
2013-09-25 15:35:00,37.27,37.27,37.21,37.21,215800.0,27.9307,27.9307,27.8857,27.8857,215800.0
2013-09-25 15:40:00,37.22,37.24,37.17,37.24,333600.0,27.8932,27.9082,27.8557,27.9082,333600.0
2013-09-25 15:45:00,37.25,37.25,37.18,37.18,245500.0,27.9157,27.9157,27.8632,27.8632,245500.0
2013-09-25 15:50:00,37.18,37.2,37.16,37.2,454700.0,27.8632,27.8782,27.8482,27.8782,454700.0
2013-09-25 15:55:00,37.2,37.23,37.18,37.19,501400.0,27.8782,27.9007,27.8632,27.8707,501400.0
2013-09-26 09:30:00,37.19,37.3,37.1,37.2,356000.0,27.8707,27.9532,27.8033,27.8782,356000.0
2013-09-26 09:35:00,37.21,37.31,37.21,37.22,218400.0,27.8857,27.9607,27.8857,27.8932,218400.0
2013-09-26 09:40:00,37.22,37.27,37.18,37.23,107800.0,27.8932,27.9307,27.8632,27.9007,107800.0
2013-09-26 09:45:00,37.23,37.35,37.12,37.18,1450500.0,27.9007,27.9906,27.8183,27.8632,1450500.0
2013-09-26 09:50:00,37.17,37.19,36.95,37.06,835700.0,27.8557,27.8707,27.6909,27.7733,835700.0
2013-09-26 09:55:00,37.05,37.06,36.86,36.86,342300.0,27.7658,27.7733,27.6234,27.6234,342300.0
2013-09-26 10:00:00,36.87,37.13,36.86,37.13,332000.0,27.6309,27.8258,27.6234,27.8258,332000.0
2013-09-26 10:05:00,37.13,37.14,36.98,36.98,363600.0,27.8258,27.8333,27.7133,27.7133,363600.0
2013-09-26 10:10:00,36.99,37.0,36.89,36.99,175900.0,27.7208,27.7283,27.6459,27.7208,175900.0
2013-09-26 10:15:00,36.99,37.02,36.94,37.02,176500.0,27.7208,27.7433,27.6834,27.7433,176500.0
2013-09-26 10:20:00,37.02,37.05,36.96,36.99,120900.0,27.7433,27.7658,27.6984,27.7208,120900.0
2013-09-26 10:25:00,36.99,37.05,36.98,37.0,99600.0,27.7208,27.7658,27.7133,27.7283,99600.0
2013-09-26 10:30:00,37.01,37.05,36.95,37.0,109800.0,27.7358,27.7658,27.6909,27.7283,109800.0
2013-09-26 10:35:00,37.0,37.03,36.94,37.01,173300.0,27.7283,27.7508,27.6834,27.7358,173300.0
2013-09-26 10:40:00,37.02,37.03,36.88,36.91,289400.0,27.7433,27.7508,27.6384,27.6609,289400.0
2013-09-26 10:45:00,36.9,36.94,36.85,36.93,349600.0,27.6534,27.6834,27.6159,27.6759,349600.0
2013-09-26 10:50:00,36.92,36.96,36.86,36.96,87400.0,27.6684,27.6984,27.6234,27.6984,87400.0
2013-09-26 10:55:00,36.95,37.01,36.95,36.96,163000.0,27.6909,27.7358,27.6909,27.6984,163000.0
2013-09-26 11:00:00,36.96,36.97,36.9,36.95,204300.0,27.6984,27.7059,27.6534,27.6909,204300.0
2013-09-26 11:05:00,36.95,36.95,36.9,36.94,78400.0,27.6909,27.6909,27.6534,27.6834,78400.0
2013-09-26 11:10:00,36.94,37.0,36.92,36.99,97400.0,27.6834,27.7283,27.6684,27.7208,97400.0
2013-09-26 11:15:00,36.98,37.01,36.93,36.96,59000.0,27.7133,27.7358,27.6759,27.6984,59000.0
2013-09-26 11:20:00,36.96,36.98,36.92,36.97,75800.0,27.6984,27.7133,27.6684,27.7059,75800.0
2013-09-26 11:25:00,36.97,37.02,36.97,37.01,237300.0,27.7059,27.7433,27.7059,27.7358,237300.0
2013-09-26 11:30:00,37.0,37.05,36.99,37.0,342600.0,27.7283,27.7658,27.7208,27.7283,342600.0
2013-09-26 11:35:00,37.0,37.04,36.78,36.82,650700.0,27.7283,27.7583,27.5635,27.5934,650700.0
2013-09-26 11:40:00,36.83,36.96,36.78,36.94,246500.0,27.6009,27.6984,27.5635,27.6834,246500.0
2013-09-26 11:45:00,36.94,37.02,36.93,36.97,129100.0,27.6834,27.7433,27.6759,27.7059,129100.0
2013-09-26 11:50:00,36.96,36.97,36.76,36.8,213300.0,27.6984,27.7059,27.5485,27.5785,213300.0
2013-09-26 11:55:00,36.81,36.89,36.81,36.87,44000.0,27.5859,27.6459,27.5859,27.6309,44000.0
2013-09-26 12:00:00,36.87,36.95,36.87,36.91,103800.0,27.6309,27.6909,27.6309,27.6609,103800.0
2013-09-26 12:05:00,36.91,36.91,36.82,36.84,65600.0,27.6609,27.6609,27.5934,27.6084,65600.0
2013-09-26 12:10:00,36.84,36.87,36.83,36.87,22100.0,27.6084,27.6309,27.6009,27.6309,22100.0
2013-09-26 12:15:00,36.88,36.94,36.86,36.94,75500.0,27.6384,27.6834,27.6234,27.6834,75500.0
2013-09-26 12:20:00,36.93,36.94,36.89,36.91,51700.0,27.6759,27.6834,27.6459,27.6609,51700.0
2013-09-26 12:25:00,36.91,36.93,36.87,36.91,55300.0,27.6609,27.6759,27.6309,27.6609,55300.0
2013-09-26 12:30:00,36.92,36.99,36.92,36.98,65800.0,27.6684,27.7208,27.6684,27.7133,65800.0
2013-09-26 12:35:00,36.98,37.01,36.92,36.95,102300.0,27.7133,27.7358,27.6684,27.6909,102300.0
2013-09-26 12:40:00,36.95,37.0,36.94,36.97,86100.0,27.6909,27.7283,27.6834,27.7059,86100.0
2013-09-26 12:45:00,36.97,37.0,36.91,36.92,131900.0,27.7059,27.7283,27.6609,27.6684,131900.0
2013-09-26 12:50:00,36.93,36.93,36.88,36.89,213100.0,27.6759,27.6759,27.6384,27.6459,213100.0
2013-09-26 12:55:00,36.89,36.96,36.88,36.96,26900.0,27.6459,27.6984,27.6384,27.6984,26900.0
2013-09-26 13:00:00,36.96,37.0,36.95,37.0,37900.0,27.6984,27.7283,27.6909,27.7283,37900.0
2013-09-26 13:05:00,37.0,37.0,36.97,36.97,97100.0,27.7283,27.7283,27.7059,27.7059,97100.0
2013-09-26 13:10:00,36.97,37.01,36.96,37.0,83200.0,27.7059,27.7358,27.6984,27.7283,83200.0
2013-09-26 13:15:00,36.99,37.05,36.99,37.04,89600.0,27.7208,27.7658,27.7208,27.7583,89600.0
2013-09-26 13:20:00,37.03,37.05,37.0,37.0,104900.0,27.7508,27.7658,27.7283,27.7283,104900.0
2013-09-26 13:25:00,37.0,37.02,36.99,37.01,144000.0,27.7283,27.7433,27.7208,27.7358,144000.0
2013-09-26 13:30:00,37.01,37.03,36.97,36.97,115400.0,27.7358,27.7508,27.7059,27.7059,115400.0
2013-09-26 13:35:00,36.97,36.99,36.95,36.98,71400.0,27.7059,27.7208,27.6909,27.7133,71400.0
2013-09-26 13:40:00,36.98,37.01,36.95,36.96,69400.0,27.7133,27.7358,27.6909,27.6984,69400.0
2013-09-26 13:45:00,36.95,37.0,36.93,37.0,72500.0,27.6909,27.7283,27.6759,27.7283,72500.0
2013-09-26 13:50:00,37.0,37.01,36.96,36.99,85900.0,27.7283,27.7358,27.6984,27.7208,85900.0
2013-09-26 13:55:00,36.98,37.01,36.94,36.95,45700.0,27.7133,27.7358,27.6834,27.6909,45700.0
2013-09-26 14:00:00,36.95,36.96,36.86,36.86,92900.0,27.6909,27.6984,27.6234,27.6234,92900.0
2013-09-26 14:05:00,36.87,36.93,36.8,36.92,70100.0,27.6309,27.6759,27.5785,27.6684,70100.0
2013-09-26 14:10:00,36.92,36.95,36.89,36.93,50000.0,27.6684,27.6909,27.6459,27.6759,50000.0
2013-09-26 14:15:00,36.93,36.94,36.92,36.94,31500.0,27.6759,27.6834,27.6684,27.6834,31500.0
2013-09-26 14:20:00,36.94,36.94,36.86,36.91,58700.0,27.6834,27.6834,27.6234,27.6609,58700.0
2013-09-26 14:25:00,36.92,36.94,36.89,36.91,66800.0,27.6684,27.6834,27.6459,27.6609,66800.0
2013-09-26 14:30:00,36.92,36.93,36.85,36.87,100000.0,27.6684,27.6759,27.6159,27.6309,100000.0
2013-09-26 14:35:00,36.88,36.88,36.83,36.88,73900.0,27.6384,27.6384,27.6009,27.6384,73900.0
2013-09-26 14:40:00,36.88,36.88,36.8,36.88,126800.0,27.6384,27.6384,27.5785,27.6384,126800.0
2013-09-26 14:45:00,36.87,36.87,36.8,36.83,108200.0,27.6309,27.6309,27.5785,27.6009,108200.0
2013-09-26 14:50:00,36.82,36.87,36.82,36.86,27900.0,27.5934,27.6309,27.5934,27.6234,27900.0
2013-09-26 14:55:00,36.85,36.88,36.81,36.81,130200.0,27.6159,27.6384,27.5859,27.5859,130200.0
2013-09-26 15:00:00,36.81,36.84,36.77,36.79,125000.0,27.5859,27.6084,27.556,27.571,125000.0
2013-09-26 15:05:00,36.79,36.83,36.78,36.83,84000.0,27.571,27.6009,27.5635,27.6009,84000.0
2013-09-26 15:10:00,36.83,36.83,36.76,36.79,109600.0,27.6009,27.6009,27.5485,27.571,109600.0
2013-09-26 15:15:00,36.79,36.84,36.78,36.84,45100.0,27.571,27.6084,27.5635,27.6084,45100.0
2013-09-26 15:20:00,36.84,36.9,36.83,36.87,156800.0,27.6084,27.6534,27.6009,27.6309,156800.0
2013-09-26 15:25:00,36.86,36.91,36.84,36.91,201400.0,27.6234,27.6609,27.6084,27.6609,201400.0
2013-09-26 15:30:00,36.9,36.96,36.88,36.92,163000.0,27.6534,27.6984,27.6384,27.6684,163000.0
2013-09-26 15:35:00,36.91,36.97,36.91,36.95,206400.0,27.6609,27.7059,27.6609,27.6909,206400.0
2013-09-26 15:40:00,36.95,36.98,36.94,36.97,109800.0,27.6909,27.7133,27.6834,27.7059,109800.0
2013-09-26 15:45:00,36.97,36.99,36.92,36.98,187800.0,27.7059,27.7208,27.6684,27.7133,187800.0
2013-09-26 15:50:00,36.98,36.99,36.92,36.94,253000.0,27.7133,27.7208,27.6684,27.6834,253000.0
2013-09-26 15:55:00,36.93,36.98,36.9,36.95,590500.0,27.6759,27.7133,27.6534,27.6909,590500.0
2013-09-27 09:30:00,36.77,36.8,36.62,36.71,250100.0,27.556,27.5785,27.4436,27.511,250100.0
2013-09-27 09:35:00,36.7,36.79,36.64,36.72,364700.0,27.5035,27.571,27.4585,27.5185,364700.0
2013-09-27 09:40:00,36.72,36.72,36.56,36.57,239300.0,27.5185,27.5185,27.3986,27.4061,239300.0
2013-09-27 09:45:00,36.57,36.84,36.55,36.84,147700.0,27.4061,27.6084,27.3911,27.6084,147700.0
2013-09-27 09:50:00,36.84,36.9,36.79,36.84,141600.0,27.6084,27.6534,27.571,27.6084,141600.0
2013-09-27 09:55:00,36.85,36.88,36.71,36.75,204400.0,27.6159,27.6384,27.511,27.541,204400.0
2013-09-27 10:00:00,36.74,36.75,36.62,36.63,165300.0,27.5335,27.541,27.4436,27.451,165300.0
2013-09-27 10:05:00,36.63,36.72,36.62,36.71,231900.0,27.451,27.5185,27.4436,27.511,231900.0
2013-09-27 10:10:00,36.72,36.73,36.66,36.72,144300.0,27.5185,27.526,27.4735,27.5185,144300.0
2013-09-27 10:15:00,36.72,36.73,36.61,36.62,181000.0,27.5185,27.526,27.4361,27.4436,181000.0
2013-09-27 10:20:00,36.62,36.68,36.62,36.65,75500.0,27.4436,27.4885,27.4436,27.466,75500.0
2013-09-27 10:25:00,36.65,36.66,36.61,36.61,113900.0,27.466,27.4735,27.4361,27.4361,113900.0
2013-09-27 10:30:00,36.61,36.68,36.59,36.67,185600.0,27.4361,27.4885,27.4211,27.481,185600.0
2013-09-27 10:35:00,36.67,36.79,36.67,36.68,265700.0,27.481,27.571,27.481,27.4885,265700.0
2013-09-27 10:40:00,36.68,36.7,36.65,36.68,128600.0,27.4885,27.5035,27.466,27.4885,128600.0
2013-09-27 10:45:00,36.69,36.73,36.67,36.69,130500.0,27.496,27.526,27.481,27.496,130500.0
2013-09-27 10:50:00,36.69,36.72,36.65,36.66,107800.0,27.496,27.5185,27.466,27.4735,107800.0
2013-09-27 10:55:00,36.66,36.66,36.58,36.62,223400.0,27.4735,27.4735,27.4136,27.4436,223400.0
2013-09-27 11:00:00,36.62,36.66,36.58,36.59,184600.0,27.4436,27.4735,27.4136,27.4211,184600.0
2013-09-27 11:05:00,36.58,36.59,36.56,36.58,81500.0,27.4136,27.4211,27.3986,27.4136,81500.0
2013-09-27 11:10:00,36.58,36.6,36.56,36.56,112800.0,27.4136,27.4286,27.3986,27.3986,112800.0
2013-09-27 11:15:00,36.56,36.58,36.54,36.57,187100.0,27.3986,27.4136,27.3836,27.4061,187100.0
2013-09-27 11:20:00,36.57,36.59,36.54,36.56,132500.0,27.4061,27.4211,27.3836,27.3986,132500.0
2013-09-27 11:25:00,36.56,36.59,36.56,36.57,79700.0,27.3986,27.4211,27.3986,27.4061,79700.0
2013-09-27 11:30:00,36.57,36.59,36.54,36.55,106400.0,27.4061,27.4211,27.3836,27.3911,106400.0
2013-09-27 11:35:00,36.54,36.62,36.54,36.61,271000.0,27.3836,27.4436,27.3836,27.4361,271000.0
2013-09-27 11:40:00,36.6,36.61,36.58,36.6,140300.0,27.4286,27.4361,27.4136,27.4286,140300.0
2013-09-27 11:45:00,36.59,36.6,36.56,36.57,89800.0,27.4211,27.4286,27.3986,27.4061,89800.0
2013-09-27 11:50:00,36.57,36.6,36.56,36.59,113900.0,27.4061,27.4286,27.3986,27.4211,113900.0
2013-09-27 11:55:00,36.59,36.64,36.58,36.63,151800.0,27.4211,27.4585,27.4136,27.451,151800.0
2013-09-27 12:00:00,36.63,36.71,36.62,36.7,154500.0,27.451,27.511,27.4436,27.5035,154500.0
2013-09-27 12:05:00,36.7,36.71,36.66,36.69,105700.0,27.5035,27.511,27.4735,27.496,105700.0
2013-09-27 12:10:00,36.69,36.7,36.66,36.7,39200.0,27.496,27.5035,27.4735,27.5035,39200.0
2013-09-27 12:15:00,36.7,36.74,36.67,36.74,69400.0,27.5035,27.5335,27.481,27.5335,69400.0
2013-09-27 12:20:00,36.74,36.77,36.73,36.75,47000.0,27.5335,27.556,27.526,27.541,47000.0
2013-09-27 12:25:00,36.75,36.75,36.71,36.72,48700.0,27.541,27.541,27.511,27.5185,48700.0
2013-09-27 12:30:00,36.72,36.73,36.71,36.72,25000.0,27.5185,27.526,27.511,27.5185,25000.0
2013-09-27 12:35:00,36.72,36.73,36.66,36.67,88100.0,27.5185,27.526,27.4735,27.481,88100.0
2013-09-27 12:40:00,36.67,36.71,36.67,36.68,199100.0,27.481,27.511,27.481,27.4885,199100.0
2013-09-27 12:45:00,36.68,36.68,36.61,36.65,53200.0,27.4885,27.4885,27.4361,27.466,53200.0
2013-09-27 12:50:00,36.65,36.67,36.63,36.67,54700.0,27.466,27.481,27.451,27.481,54700.0
2013-09-27 12:55:00,36.67,36.67,36.63,36.65,63100.0,27.481,27.481,27.451,27.466,63100.0
2013-09-27 13:00:00,36.65,36.65,36.61,36.64,145700.0,27.466,27.466,27.4361,27.4585,145700.0
2013-09-27 13:05:00,36.64,36.65,36.63,36.64,56500.0,27.4585,27.466,27.451,27.4585,56500.0
2013-09-27 13:10:00,36.64,36.64,36.6,36.62,185100.0,27.4585,27.4585,27.4286,27.4436,185100.0
2013-09-27 13:15:00,36.61,36.62,36.61,36.62,43300.0,27.4361,27.4436,27.4361,27.4436,43300.0
2013-09-27 13:20:00,36.62,36.63,36.6,36.63,73700.0,27.4436,27.451,27.4286,27.451,73700.0
2013-09-27 13:25:00,36.63,36.65,36.61,36.64,58800.0,27.451,27.466,27.4361,27.4585,58800.0
2013-09-27 13:30:00,36.64,36.66,36.63,36.66,93200.0,27.4585,27.4735,27.451,27.4735,93200.0
2013-09-27 13:35:00,36.66,36.66,36.6,36.6,119100.0,27.4735,27.4735,27.4286,27.4286,119100.0
2013-09-27 13:40:00,36.6,36.62,36.6,36.6,57500.0,27.4286,27.4436,27.4286,27.4286,57500.0
2013-09-27 13:45:00,36.6,36.61,36.57,36.59,148900.0,27.4286,27.4361,27.4061,27.4211,148900.0
2013-09-27 13:50:00,36.59,36.61,36.59,36.6,64900.0,27.4211,27.4361,27.4211,27.4286,64900.0
2013-09-27 13:55:00,36.59,36.59,36.57,36.58,157800.0,27.4211,27.4211,27.4061,27.4136,157800.0
2013-09-27 14:00:00,36.58,36.58,36.53,36.56,138500.0,27.4136,27.4136,27.3761,27.3986,138500.0
2013-09-27 14:05:00,36.55,36.55,36.5,36.51,132500.0,27.3911,27.3911,27.3536,27.3611,132500.0
2013-09-27 14:10:00,36.51,36.51,36.48,36.48,247100.0,27.3611,27.3611,27.3386,27.3386,247100.0
2013-09-27 14:15:00,36.48,36.48,36.37,36.39,260600.0,27.3386,27.3386,27.2562,27.2712,260600.0
2013-09-27 14:20:00,36.38,36.48,36.38,36.4,205400.0,27.2637,27.3386,27.2637,27.2787,205400.0
2013-09-27 14:25:00,36.4,36.44,36.37,36.38,188300.0,27.2787,27.3087,27.2562,27.2637,188300.0
2013-09-27 14:30:00,36.39,36.4,36.35,36.38,164600.0,27.2712,27.2787,27.2412,27.2637,164600.0
2013-09-27 14:35:00,36.39,36.41,36.38,36.41,121000.0,27.2712,27.2862,27.2637,27.2862,121000.0
2013-09-27 14:40:00,36.41,36.42,36.38,36.4,105400.0,27.2862,27.2937,27.2637,27.2787,105400.0
2013-09-27 14:45:00,36.4,36.41,36.38,36.4,96900.0,27.2787,27.2862,27.2637,27.2787,96900.0
2013-09-27 14:50:00,36.39,36.4,36.39,36.39,22900.0,27.2712,27.2787,27.2712,27.2712,22900.0
2013-09-27 14:55:00,36.4,36.42,36.37,36.39,180000.0,27.2787,27.2937,27.2562,27.2712,180000.0
2013-09-27 15:00:00,36.39,36.4,36.38,36.39,104600.0,27.2712,27.2787,27.2637,27.2712,104600.0
2013-09-27 15:05:00,36.38,36.41,36.38,36.41,138600.0,27.2637,27.2862,27.2637,27.2862,138600.0
2013-09-27 15:10:00,36.41,36.41,36.39,36.41,45900.0,27.2862,27.2862,27.2712,27.2862,45900.0
2013-09-27 15:15:00,36.4,36.41,36.37,36.39,112300.0,27.2787,27.2862,27.2562,27.2712,112300.0
2013-09-27 15:20:00,36.39,36.4,36.33,36.35,312200.0,27.2712,27.2787,27.2262,27.2412,312200.0
2013-09-27 15:25:00,36.35,36.37,36.34,36.35,261900.0,27.2412,27.2562,27.2337,27.2412,261900.0
2013-09-27 15:30:00,36.35,36.36,36.28,36.3,280000.0,27.2412,27.2487,27.1888,27.2037,280000.0
2013-09-27 15:35:00,36.3,36.31,36.23,36.26,694900.0,27.2037,27.2112,27.1513,27.1738,694900.0
2013-09-27 15:40:00,36.26,36.31,36.2,36.21,679700.0,27.1738,27.2112,27.1288,27.1363,679700.0
2013-09-27 15:45:00,36.21,36.26,36.16,36.24,547000.0,27.1363,27.1738,27.0988,27.1588,547000.0
2013-09-27 15:50:00,36.25,36.4,36.25,36.37,476000.0,27.1663,27.2787,27.1663,27.2562,476000.0
2013-09-27 15:55:00,36.38,36.41,36.34,36.36,539100.0,27.2637,27.2862,27.2337,27.2487,539100.0
2013-09-30 09:30:00,35.71,35.86,35.62,35.81,900500.0,26.7616,26.874,26.6941,26.8365,900500.0
2013-09-30 09:35:00,35.8,36.08,35.73,36.04,474100.0,26.829,27.0389,26.7766,27.0089,474100.0
2013-09-30 09:40:00,36.04,36.13,36.02,36.06,204200.0,27.0089,27.0763,26.9939,27.0239,204200.0
2013-09-30 09:45:00,36.06,36.13,35.94,35.98,413300.0,27.0239,27.0763,26.934,26.9639,413300.0
2013-09-30 09:50:00,35.99,36.1,35.93,36.09,237900.0,26.9714,27.0539,26.9265,27.0464,237900.0
2013-09-30 09:55:00,36.09,36.11,36.02,36.03,263400.0,27.0464,27.0614,26.9939,27.0014,263400.0
2013-09-30 10:00:00,36.04,36.24,36.04,36.22,317700.0,27.0089,27.1588,27.0089,27.1438,317700.0
2013-09-30 10:05:00,36.2,36.27,36.17,36.2,447000.0,27.1288,27.1813,27.1063,27.1288,447000.0
2013-09-30 10:10:00,36.19,36.2,36.1,36.13,275900.0,27.1213,27.1288,27.0539,27.0763,275900.0
2013-09-30 10:15:00,36.12,36.21,36.12,36.19,232600.0,27.0688,27.1363,27.0688,27.1213,232600.0
2013-09-30 10:20:00,36.19,36.24,36.18,36.19,145300.0,27.1213,27.1588,27.1138,27.1213,145300.0
2013-09-30 10:25:00,36.19,36.25,36.19,36.23,169900.0,27.1213,27.1663,27.1213,27.1513,169900.0
2013-09-30 10:30:00,36.23,36.24,36.16,36.21,270600.0,27.1513,27.1588,27.0988,27.1363,270600.0
2013-09-30 10:35:00,36.21,36.24,36.17,36.17,240300.0,27.1363,27.1588,27.1063,27.1063,240300.0
2013-09-30 10:40:00,36.17,36.3,36.16,36.29,195700.0,27.1063,27.2037,27.0988,27.1962,195700.0
2013-09-30 10:45:00,36.29,36.32,36.25,36.26,271300.0,27.1962,27.2187,27.1663,27.1738,271300.0
2013-09-30 10:50:00,36.26,36.31,36.25,36.26,146900.0,27.1738,27.2112,27.1663,27.1738,146900.0
2013-09-30 10:55:00,36.26,36.27,36.18,36.23,237500.0,27.1738,27.1813,27.1138,27.1513,237500.0
2013-09-30 11:00:00,36.23,36.27,36.22,36.23,64700.0,27.1513,27.1813,27.1438,27.1513,64700.0
2013-09-30 11:05:00,36.24,36.26,36.19,36.19,116900.0,27.1588,27.1738,27.1213,27.1213,116900.0
2013-09-30 11:10:00,36.19,36.19,36.12,36.14,149800.0,27.1213,27.1213,27.0688,27.0838,149800.0
2013-09-30 11:15:00,36.14,36.19,36.11,36.18,96300.0,27.0838,27.1213,27.0614,27.1138,96300.0
2013-09-30 11:20:00,36.18,36.22,36.15,36.15,102700.0,27.1138,27.1438,27.0913,27.0913,102700.0
2013-09-30 11:25:00,36.16,36.22,36.15,36.2,71700.0,27.0988,27.1438,27.0913,27.1288,71700.0
2013-09-30 11:30:00,36.2,36.23,36.15,36.17,169300.0,27.1288,27.1513,27.0913,27.1063,169300.0
2013-09-30 11:35:00,36.17,36.2,36.14,36.17,100300.0,27.1063,27.1288,27.0838,27.1063,100300.0
2013-09-30 11:40:00,36.18,36.21,36.15,36.18,152300.0,27.1138,27.1363,27.0913,27.1138,152300.0
2013-09-30 11:45:00,36.17,36.2,36.14,36.16,97200.0,27.1063,27.1288,27.0838,27.0988,97200.0
2013-09-30 11:50:00,36.17,36.17,36.14,36.16,107900.0,27.1063,27.1063,27.0838,27.0988,107900.0
2013-09-30 11:55:00,36.17,36.22,36.17,36.19,209500.0,27.1063,27.1438,27.1063,27.1213,209500.0
2013-09-30 12:00:00,36.2,36.22,36.16,36.17,95600.0,27.1288,27.1438,27.0988,27.1063,95600.0
2013-09-30 12:05:00,36.17,36.21,36.11,36.14,114000.0,27.1063,27.1363,27.0614,27.0838,114000.0
2013-09-30 12:10:00,36.15,36.19,36.14,36.18,84200.0,27.0913,27.1213,27.0838,27.1138,84200.0
2013-09-30 12:15:00,36.19,36.19,36.13,36.16,128300.0,27.1213,27.1213,27.0763,27.0988,128300.0
2013-09-30 12:20:00,36.16,36.17,36.15,36.16,53200.0,27.0988,27.1063,27.0913,27.0988,53200.0
2013-09-30 12:25:00,36.17,36.19,36.13,36.15,153200.0,27.1063,27.1213,27.0763,27.0913,153200.0
2013-09-30 12:30:00,36.15,36.19,36.14,36.17,58500.0,27.0913,27.1213,27.0838,27.1063,58500.0
2013-09-30 12:35:00,36.17,36.2,36.16,36.17,87500.0,27.1063,27.1288,27.0988,27.1063,87500.0
2013-09-30 12:40:00,36.18,36.2,36.15,36.19,96000.0,27.1138,27.1288,27.0913,27.1213,96000.0
2013-09-30 12:45:00,36.18,36.2,36.16,36.18,86600.0,27.1138,27.1288,27.0988,27.1138,86600.0
2013-09-30 12:50:00,36.18,36.2,36.15,36.16,58000.0,27.1138,27.1288,27.0913,27.0988,58000.0
2013-09-30 12:55:00,36.15,36.22,36.15,36.2,54500.0,27.0913,27.1438,27.0913,27.1288,54500.0
2013-09-30 13:00:00,36.2,36.2,36.13,36.14,162500.0,27.1288,27.1288,27.0763,27.0838,162500.0
2013-09-30 13:05:00,36.13,36.18,36.13,36.16,65300.0,27.0763,27.1138,27.0763,27.0988,65300.0
2013-09-30 13:10:00,36.15,36.16,36.12,36.14,46900.0,27.0913,27.0988,27.0688,27.0838,46900.0
2013-09-30 13:15:00,36.14,36.22,36.14,36.2,193700.0,27.0838,27.1438,27.0838,27.1288,193700.0
2013-09-30 13:20:00,36.19,36.2,36.09,36.11,80200.0,27.1213,27.1288,27.0464,27.0614,80200.0
2013-09-30 13:25:00,36.1,36.14,36.06,36.09,122100.0,27.0539,27.0838,27.0239,27.0464,122100.0
2013-09-30 13:30:00,36.09,36.16,36.09,36.13,136700.0,27.0464,27.0988,27.0464,27.0763,136700.0
2013-09-30 13:35:00,36.13,36.17,36.06,36.07,131700.0,27.0763,27.1063,27.0239,27.0314,131700.0
2013-09-30 13:40:00,36.07,36.14,36.07,36.09,134800.0,27.0314,27.0838,27.0314,27.0464,134800.0
2013-09-30 13:45:00,36.09,36.15,36.08,36.1,85400.0,27.0464,27.0913,27.0389,27.0539,85400.0
2013-09-30 13:50:00,36.1,36.13,36.08,36.09,134000.0,27.0539,27.0763,27.0389,27.0464,134000.0
2013-09-30 13:55:00,36.08,36.08,36.02,36.07,187800.0,27.0389,27.0389,26.9939,27.0314,187800.0
2013-09-30 14:00:00,36.07,36.1,36.02,36.05,314600.0,27.0314,27.0539,26.9939,27.0164,314600.0
2013-09-30 14:05:00,36.05,36.12,36.04,36.12,128500.0,27.0164,27.0688,27.0089,27.0688,128500.0
2013-09-30 14:10:00,36.12,36.13,36.07,36.09,151000.0,27.0688,27.0763,27.0314,27.0464,151000.0
2013-09-30 14:15:00,36.09,36.11,36.04,36.04,113100.0,27.0464,27.0614,27.0089,27.0089,113100.0
2013-09-30 14:20:00,36.05,36.06,36.0,36.02,205500.0,27.0164,27.0239,26.9789,26.9939,205500.0
2013-09-30 14:25:00,36.02,36.02,35.97,35.97,310200.0,26.9939,26.9939,26.9564,26.9564,310200.0
2013-09-30 14:30:00,35.97,36.11,35.97,36.09,238900.0,26.9564,27.0614,26.9564,27.0464,238900.0
2013-09-30 14:35:00,36.09,36.11,36.07,36.08,62400.0,27.0464,27.0614,27.0314,27.0389,62400.0
2013-09-30 14:40:00,36.07,36.08,36.03,36.05,80400.0,27.0314,27.0389,27.0014,27.0164,80400.0
2013-09-30 14:45:00,36.06,36.09,36.04,36.09,134500.0,27.0239,27.0464,27.0089,27.0464,134500.0
2013-09-30 14:50:00,36.09,36.09,36.05,36.06,150100.0,27.0464,27.0464,27.0164,27.0239,150100.0
2013-09-30 14:55:00,36.07,36.07,36.02,36.03,137400.0,27.0314,27.0314,26.9939,27.0014,137400.0
2013-09-30 15:00:00,36.02,36.02,35.96,35.96,182100.0,26.9939,26.9939,26.9489,26.9489,182100.0
2013-09-30 15:05:00,35.96,36.0,35.94,35.99,120000.0,26.9489,26.9789,26.934,26.9714,120000.0
2013-09-30 15:10:00,35.99,36.0,35.9,35.92,184700.0,26.9714,26.9789,26.904,26.919,184700.0
2013-09-30 15:15:00,35.92,35.97,35.9,35.93,175300.0,26.919,26.9564,26.904,26.9265,175300.0
2013-09-30 15:20:00,35.94,35.97,35.91,35.91,171800.0,26.934,26.9564,26.9115,26.9115,171800.0
2013-09-30 15:25:00,35.91,35.93,35.89,35.89,195700.0,26.9115,26.9265,26.8965,26.8965,195700.0
2013-09-30 15:30:00,35.9,35.93,35.88,35.91,271300.0,26.904,26.9265,26.889,26.9115,271300.0
2013-09-30 15:35:00,35.91,35.95,35.88,35.91,292500.0,26.9115,26.9414,26.889,26.9115,292500.0
2013-09-30 15:40:00,35.9,35.93,35.87,35.89,293700.0,26.904,26.9265,26.8815,26.8965,293700.0
2013-09-30 15:45:00,35.9,35.97,35.89,35.9,430700.0,26.904,26.9564,26.8965,26.904,430700.0
2013-09-30 15:50:00,35.89,35.9,35.89,35.9,412300.0,26.8965,26.904,26.8965,26.904,412300.0
2013-09-30 15:55:00,35.9,35.96,35.88,35.96,898300.0,26.904,26.9489,26.889,26.9489,898300.0
2013-10-01 09:30:00,36.06,36.41,36.02,36.34,893200.0,27.0239,27.2862,26.9939,27.2337,893200.0
2013-10-01 09:35:00,36.34,36.34,36.07,36.1,767500.0,27.2337,27.2337,27.0314,27.0539,767500.0
2013-10-01 09:40:00,36.1,36.23,36.05,36.15,206500.0,27.0539,27.1513,27.0164,27.0913,206500.0
2013-10-01 09:45:00,36.15,36.19,36.14,36.15,482500.0,27.0913,27.1213,27.0838,27.0913,482500.0
2013-10-01 09:50:00,36.16,36.17,36.07,36.09,449400.0,27.0988,27.1063,27.0314,27.0464,449400.0
2013-10-01 09:55:00,36.09,36.15,36.05,36.09,179600.0,27.0464,27.0913,27.0164,27.0464,179600.0
2013-10-01 10:00:00,36.09,36.11,35.32,35.75,2536400.0,27.0464,27.0614,26.4693,26.7916,2536400.0
2013-10-01 10:05:00,35.76,36.03,35.72,35.93,930400.0,26.7991,27.0014,26.7691,26.9265,930400.0
2013-10-01 10:10:00,35.92,35.96,35.74,35.77,519500.0,26.919,26.9489,26.7841,26.8066,519500.0
2013-10-01 10:15:00,35.77,35.83,35.75,35.8,517900.0,26.8066,26.8515,26.7916,26.829,517900.0
2013-10-01 10:20:00,35.8,35.95,35.8,35.95,505200.0,26.829,26.9414,26.829,26.9414,505200.0
2013-10-01 10:25:00,35.95,36.03,35.92,36.0,319400.0,26.9414,27.0014,26.919,26.9789,319400.0
2013-10-01 10:30:00,36.0,36.06,35.92,35.94,517100.0,26.9789,27.0239,26.919,26.934,517100.0
2013-10-01 10:35:00,35.94,35.96,35.84,35.94,593400.0,26.934,26.9489,26.859,26.934,593400.0
2013-10-01 10:40:00,35.94,35.98,35.87,35.88,344200.0,26.934,26.9639,26.8815,26.889,344200.0
2013-10-01 10:45:00,35.88,35.89,35.8,35.82,268400.0,26.889,26.8965,26.829,26.844,268400.0
2013-10-01 10:50:00,35.81,35.91,35.8,35.85,127100.0,26.8365,26.9115,26.829,26.8665,127100.0
2013-10-01 10:55:00,35.85,35.99,35.85,35.96,220100.0,26.8665,26.9714,26.8665,26.9489,220100.0
2013-10-01 11:00:00,35.96,35.96,35.84,35.85,165000.0,26.9489,26.9489,26.859,26.8665,165000.0
2013-10-01 11:05:00,35.84,36.03,35.83,35.97,455000.0,26.859,27.0014,26.8515,26.9564,455000.0
2013-10-01 11:10:00,35.98,36.03,35.93,35.95,317800.0,26.9639,27.0014,26.9265,26.9414,317800.0
2013-10-01 11:15:00,35.94,36.0,35.94,35.99,142000.0,26.934,26.9789,26.934,26.9714,142000.0
2013-10-01 11:20:00,35.98,36.0,35.95,35.99,63000.0,26.9639,26.9789,26.9414,26.9714,63000.0
2013-10-01 11:25:00,36.0,36.05,35.97,35.98,215600.0,26.9789,27.0164,26.9564,26.9639,215600.0
2013-10-01 11:30:00,35.98,35.98,35.92,35.96,181400.0,26.9639,26.9639,26.919,26.9489,181400.0
2013-10-01 11:35:00,35.96,35.99,35.94,35.96,54200.0,26.9489,26.9714,26.934,26.9489,54200.0
2013-10-01 11:40:00,35.96,36.03,35.95,36.03,119300.0,26.9489,27.0014,26.9414,27.0014,119300.0
2013-10-01 11:45:00,36.02,36.04,35.99,36.02,94700.0,26.9939,27.0089,26.9714,26.9939,94700.0
2013-10-01 11:50:00,36.01,36.02,35.99,36.0,148400.0,26.9864,26.9939,26.9714,26.9789,148400.0
2013-10-01 11:55:00,36.0,36.05,36.0,36.01,111500.0,26.9789,27.0164,26.9789,26.9864,111500.0
2013-10-01 12:00:00,36.01,36.02,36.0,36.01,57700.0,26.9864,26.9939,26.9789,26.9864,57700.0
2013-10-01 12:05:00,36.02,36.03,36.0,36.02,56300.0,26.9939,27.0014,26.9789,26.9939,56300.0
2013-10-01 12:10:00,36.02,36.05,36.0,36.02,63500.0,26.9939,27.0164,26.9789,26.9939,63500.0
2013-10-01 12:15:00,36.02,36.02,35.9,35.9,390500.0,26.9939,26.9939,26.904,26.904,390500.0
2013-10-01 12:20:00,35.91,35.94,35.9,35.91,56800.0,26.9115,26.934,26.904,26.9115,56800.0
2013-10-01 12:25:00,35.91,35.99,35.9,35.94,189100.0,26.9115,26.9714,26.904,26.934,189100.0
2013-10-01 12:30:00,35.93,35.95,35.91,35.93,86300.0,26.9265,26.9414,26.9115,26.9265,86300.0
2013-10-01 12:35:00,35.93,35.94,35.88,35.89,109700.0,26.9265,26.934,26.889,26.8965,109700.0
2013-10-01 12:40:00,35.9,35.91,35.88,35.88,51900.0,26.904,26.9115,26.889,26.889,51900.0
2013-10-01 12:45:00,35.88,35.9,35.85,35.85,63200.0,26.889,26.904,26.8665,26.8665,63200.0
2013-10-01 12:50:00,35.85,35.86,35.8,35.81,96700.0,26.8665,26.874,26.829,26.8365,96700.0
2013-10-01 12:55:00,35.8,35.82,35.75,35.78,173400.0,26.829,26.844,26.7916,26.814,173400.0
2013-10-01 13:00:00,35.77,35.77,35.71,35.72,125500.0,26.8066,26.8066,26.7616,26.7691,125500.0
2013-10-01 13:05:00,35.72,35.75,35.69,35.74,172600.0,26.7691,26.7916,26.7466,26.7841,172600.0
2013-10-01 13:10:00,35.75,35.79,35.69,35.78,190600.0,26.7916,26.8215,26.7466,26.814,190600.0
2013-10-01 13:15:00,35.77,35.79,35.7,35.71,189400.0,26.8066,26.8215,26.7541,26.7616,189400.0
2013-10-01 13:20:00,35.71,35.72,35.65,35.68,202600.0,26.7616,26.7691,26.7166,26.7391,202600.0
2013-10-01 13:25:00,35.68,35.69,35.58,35.59,274500.0,26.7391,26.7466,26.6642,26.6717,274500.0
2013-10-01 13:30:00,35.59,35.59,35.44,35.45,304900.0,26.6717,26.6717,26.5592,26.5667,304900.0
2013-10-01 13:35:00,35.45,35.61,35.43,35.61,293400.0,26.5667,26.6866,26.5518,26.6866,293400.0
2013-10-01 13:40:00,35.61,35.72,35.6,35.72,174600.0,26.6866,26.7691,26.6792,26.7691,174600.0
2013-10-01 13:45:00,35.71,35.74,35.64,35.66,125100.0,26.7616,26.7841,26.7091,26.7241,125100.0
2013-10-01 13:50:00,35.66,35.71,35.65,35.71,255100.0,26.7241,26.7616,26.7166,26.7616,255100.0
2013-10-01 13:55:00,35.7,35.75,35.7,35.74,106300.0,26.7541,26.7916,26.7541,26.7841,106300.0
2013-10-01 14:00:00,35.74,35.77,35.71,35.71,153800.0,26.7841,26.8066,26.7616,26.7616,153800.0
2013-10-01 14:05:00,35.72,35.74,35.7,35.72,191500.0,26.7691,26.7841,26.7541,26.7691,191500.0
2013-10-01 14:10:00,35.72,35.78,35.72,35.78,112300.0,26.7691,26.814,26.7691,26.814,112300.0
2013-10-01 14:15:00,35.78,35.81,35.76,35.81,207700.0,26.814,26.8365,26.7991,26.8365,207700.0
2013-10-01 14:20:00,35.81,35.81,35.75,35.75,98900.0,26.8365,26.8365,26.7916,26.7916,98900.0
2013-10-01 14:25:00,35.74,35.74,35.63,35.68,189000.0,26.7841,26.7841,26.7016,26.7391,189000.0
2013-10-01 14:30:00,35.68,35.71,35.67,35.7,167700.0,26.7391,26.7616,26.7316,26.7541,167700.0
2013-10-01 14:35:00,35.7,35.8,35.69,35.79,204500.0,26.7541,26.829,26.7466,26.8215,204500.0
2013-10-01 14:40:00,35.79,35.81,35.77,35.77,105800.0,26.8215,26.8365,26.8066,26.8066,105800.0
2013-10-01 14:45:00,35.77,35.86,35.75,35.83,177200.0,26.8066,26.874,26.7916,26.8515,177200.0
2013-10-01 14:50:00,35.84,35.89,35.83,35.87,124800.0,26.859,26.8965,26.8515,26.8815,124800.0
2013-10-01 14:55:00,35.86,35.88,35.8,35.83,131500.0,26.874,26.889,26.829,26.8515,131500.0
2013-10-01 15:00:00,35.82,35.83,35.74,35.74,141500.0,26.844,26.8515,26.7841,26.7841,141500.0
2013-10-01 15:05:00,35.74,35.77,35.71,35.77,254300.0,26.7841,26.8066,26.7616,26.8066,254300.0
2013-10-01 15:10:00,35.77,35.78,35.72,35.74,172200.0,26.8066,26.814,26.7691,26.7841,172200.0
2013-10-01 15:15:00,35.75,35.77,35.71,35.77,103100.0,26.7916,26.8066,26.7616,26.8066,103100.0
2013-10-01 15:20:00,35.77,35.81,35.73,35.79,122900.0,26.8066,26.8365,26.7766,26.8215,122900.0
2013-10-01 15:25:00,35.8,35.86,35.8,35.83,187100.0,26.829,26.874,26.829,26.8515,187100.0
2013-10-01 15:30:00,35.82,35.89,35.81,35.82,175900.0,26.844,26.8965,26.8365,26.844,175900.0
2013-10-01 15:35:00,35.82,35.86,35.81,35.82,142400.0,26.844,26.874,26.8365,26.844,142400.0
2013-10-01 15:40:00,35.81,35.84,35.75,35.75,185700.0,26.8365,26.859,26.7916,26.7916,185700.0
2013-10-01 15:45:00,35.75,35.85,35.72,35.85,175200.0,26.7916,26.8665,26.7691,26.8665,175200.0
2013-10-01 15:50:00,35.84,35.86,35.79,35.85,296300.0,26.859,26.874,26.8215,26.8665,296300.0
2013-10-01 15:55:00,35.84,35.9,35.82,35.89,428400.0,26.859,26.904,26.844,26.8965,428400.0
2013-10-02 09:30:00,35.75,35.83,35.61,35.65,378600.0,26.7916,26.8515,26.6866,26.7166,378600.0
2013-10-02 09:35:00,35.64,35.78,35.6,35.71,747400.0,26.7091,26.814,26.6792,26.7616,747400.0
2013-10-02 09:40:00,35.71,35.72,35.6,35.7,260200.0,26.7616,26.7691,26.6792,26.7541,260200.0
2013-10-02 09:45:00,35.7,35.77,35.55,35.59,343900.0,26.7541,26.8066,26.6417,26.6717,343900.0
2013-10-02 09:50:00,35.58,35.63,35.55,35.58,437800.0,26.6642,26.7016,26.6417,26.6642,437800.0
2013-10-02 09:55:00,35.59,35.61,35.49,35.5,344100.0,26.6717,26.6866,26.5967,26.6042,344100.0
2013-10-02 10:00:00,35.51,35.52,35.41,35.45,852300.0,26.6117,26.6192,26.5368,26.5667,852300.0
2013-10-02 10:05:00,35.45,35.45,35.23,35.32,603500.0,26.5667,26.5667,26.4019,26.4693,603500.0
2013-10-02 10:10:00,35.31,35.5,35.28,35.46,561100.0,26.4618,26.6042,26.4393,26.5742,561100.0
2013-10-02 10:15:00,35.46,35.48,35.4,35.4,416200.0,26.5742,26.5892,26.5293,26.5293,416200.0
2013-10-02 10:20:00,35.41,35.51,35.37,35.5,354100.0,26.5368,26.6117,26.5068,26.6042,354100.0
2013-10-02 10:25:00,35.5,35.56,35.5,35.5,239800.0,26.6042,26.6492,26.6042,26.6042,239800.0
2013-10-02 10:30:00,35.51,35.57,35.49,35.53,297300.0,26.6117,26.6567,26.5967,26.6267,297300.0
2013-10-02 10:35:00,35.54,35.6,35.53,35.6,122300.0,26.6342,26.6792,26.6267,26.6792,122300.0
2013-10-02 10:40:00,35.59,35.6,35.51,35.58,224600.0,26.6717,26.6792,26.6117,26.6642,224600.0
2013-10-02 10:45:00,35.58,35.64,35.52,35.54,392300.0,26.6642,26.7091,26.6192,26.6342,392300.0
2013-10-02 10:50:00,35.54,35.65,35.54,35.65,150200.0,26.6342,26.7166,26.6342,26.7166,150200.0
2013-10-02 10:55:00,35.64,35.69,35.64,35.64,197300.0,26.7091,26.7466,26.7091,26.7091,197300.0
2013-10-02 11:00:00,35.65,35.66,35.61,35.62,101100.0,26.7166,26.7241,26.6866,26.6941,101100.0
2013-10-02 11:05:00,35.62,35.66,35.62,35.64,138000.0,26.6941,26.7241,26.6941,26.7091,138000.0
2013-10-02 11:10:00,35.65,35.7,35.64,35.7,361800.0,26.7166,26.7541,26.7091,26.7541,361800.0
2013-10-02 11:15:00,35.7,35.75,35.69,35.71,253700.0,26.7541,26.7916,26.7466,26.7616,253700.0
2013-10-02 11:20:00,35.71,35.72,35.61,35.64,157900.0,26.7616,26.7691,26.6866,26.7091,157900.0
2013-10-02 11:25:00,35.64,35.69,35.61,35.69,161200.0,26.7091,26.7466,26.6866,26.7466,161200.0
2013-10-02 11:30:00,35.68,35.76,35.68,35.75,399200.0,26.7391,26.7991,26.7391,26.7916,399200.0
2013-10-02 11:35:00,35.75,35.79,35.73,35.75,173700.0,26.7916,26.8215,26.7766,26.7916,173700.0
2013-10-02 11:40:00,35.75,35.77,35.69,35.7,65700.0,26.7916,26.8066,26.7466,26.7541,65700.0
2013-10-02 11:45:00,35.69,35.76,35.68,35.73,91900.0,26.7466,26.7991,26.7391,26.7766,91900.0
2013-10-02 11:50:00,35.73,35.78,35.73,35.77,73100.0,26.7766,26.814,26.7766,26.8066,73100.0
2013-10-02 11:55:00,35.76,35.77,35.72,35.76,57700.0,26.7991,26.8066,26.7691,26.7991,57700.0
2013-10-02 12:00:00,35.76,35.83,35.73,35.8,298100.0,26.7991,26.8515,26.7766,26.829,298100.0
2013-10-02 12:05:00,35.8,35.83,35.77,35.77,90800.0,26.829,26.8515,26.8066,26.8066,90800.0
2013-10-02 12:10:00,35.77,35.77,35.74,35.76,151800.0,26.8066,26.8066,26.7841,26.7991,151800.0
2013-10-02 12:15:00,35.77,35.84,35.77,35.81,126300.0,26.8066,26.859,26.8066,26.8365,126300.0
2013-10-02 12:20:00,35.81,35.84,35.78,35.79,245000.0,26.8365,26.859,26.814,26.8215,245000.0
2013-10-02 12:25:00,35.79,35.85,35.77,35.84,168500.0,26.8215,26.8665,26.8066,26.859,168500.0
2013-10-02 12:30:00,35.84,35.97,35.84,35.91,296600.0,26.859,26.9564,26.859,26.9115,296600.0
2013-10-02 12:35:00,35.9,35.91,35.73,35.74,408400.0,26.904,26.9115,26.7766,26.7841,408400.0
2013-10-02 12:40:00,35.75,35.85,35.72,35.84,149900.0,26.7916,26.8665,26.7691,26.859,149900.0
2013-10-02 12:45:00,35.84,35.88,35.82,35.85,182500.0,26.859,26.889,26.844,26.8665,182500.0
2013-10-02 12:50:00,35.84,35.84,35.76,35.79,151900.0,26.859,26.859,26.7991,26.8215,151900.0
2013-10-02 12:55:00,35.8,35.83,35.79,35.82,40400.0,26.829,26.8515,26.8215,26.844,40400.0
2013-10-02 13:00:00,35.82,35.83,35.8,35.8,57100.0,26.844,26.8515,26.829,26.829,57100.0
2013-10-02 13:05:00,35.81,35.86,35.8,35.83,52200.0,26.8365,26.874,26.829,26.8515,52200.0
2013-10-02 13:10:00,35.82,35.84,35.8,35.81,43300.0,26.844,26.859,26.829,26.8365,43300.0
2013-10-02 13:15:00,35.8,35.84,35.8,35.82,119500.0,26.829,26.859,26.829,26.844,119500.0
2013-10-02 13:20:00,35.83,35.86,35.81,35.84,157800.0,26.8515,26.874,26.8365,26.859,157800.0
2013-10-02 13:25:00,35.84,35.9,35.82,35.89,167300.0,26.859,26.904,26.844,26.8965,167300.0
2013-10-02 13:30:00,35.88,35.89,35.82,35.86,228000.0,26.889,26.8965,26.844,26.874,228000.0
2013-10-02 13:35:00,35.86,35.93,35.85,35.91,200000.0,26.874,26.9265,26.8665,26.9115,200000.0
2013-10-02 13:40:00,35.91,35.95,35.91,35.93,107400.0,26.9115,26.9414,26.9115,26.9265,107400.0
2013-10-02 13:45:00,35.94,36.0,35.93,36.0,170600.0,26.934,26.9789,26.9265,26.9789,170600.0
2013-10-02 13:50:00,36.0,36.0,35.95,35.97,98000.0,26.9789,26.9789,26.9414,26.9564,98000.0
2013-10-02 13:55:00,35.97,35.99,35.93,35.94,97600.0,26.9564,26.9714,26.9265,26.934,97600.0
2013-10-02 14:00:00,35.94,35.94,35.87,35.87,117200.0,26.934,26.934,26.8815,26.8815,117200.0
2013-10-02 14:05:00,35.88,35.89,35.76,35.78,209400.0,26.889,26.8965,26.7991,26.814,209400.0
2013-10-02 14:10:00,35.78,35.8,35.73,35.79,121100.0,26.814,26.829,26.7766,26.8215,121100.0
2013-10-02 14:15:00,35.79,35.85,35.79,35.85,84300.0,26.8215,26.8665,26.8215,26.8665,84300.0
2013-10-02 14:20:00,35.86,35.87,35.8,35.83,110000.0,26.874,26.8815,26.829,26.8515,110000.0
2013-10-02 14:25:00,35.83,35.84,35.79,35.81,73400.0,26.8515,26.859,26.8215,26.8365,73400.0
2013-10-02 14:30:00,35.81,35.82,35.78,35.79,103700.0,26.8365,26.844,26.814,26.8215,103700.0
2013-10-02 14:35:00,35.79,35.81,35.74,35.74,108900.0,26.8215,26.8365,26.7841,26.7841,108900.0
2013-10-02 14:40:00,35.74,35.75,35.7,35.71,189600.0,26.7841,26.7916,26.7541,26.7616,189600.0
2013-10-02 14:45:00,35.7,35.77,35.7,35.73,200500.0,26.7541,26.8066,26.7541,26.7766,200500.0
2013-10-02 14:50:00,35.73,35.79,35.73,35.78,93700.0,26.7766,26.8215,26.7766,26.814,93700.0
2013-10-02 14:55:00,35.77,35.8,35.74,35.8,95400.0,26.8066,26.829,26.7841,26.829,95400.0
2013-10-02 15:00:00,35.79,35.8,35.74,35.74,125400.0,26.8215,26.829,26.7841,26.7841,125400.0
2013-10-02 15:05:00,35.74,35.74,35.71,35.73,86400.0,26.7841,26.7841,26.7616,26.7766,86400.0
2013-10-02 15:10:00,35.73,35.76,35.72,35.73,214300.0,26.7766,26.7991,26.7691,26.7766,214300.0
2013-10-02 15:15:00,35.72,35.74,35.69,35.69,203300.0,26.7691,26.7841,26.7466,26.7466,203300.0
2013-10-02 15:20:00,35.69,35.73,35.65,35.73,143000.0,26.7466,26.7766,26.7166,26.7766,143000.0
2013-10-02 15:25:00,35.73,35.84,35.71,35.81,521800.0,26.7766,26.859,26.7616,26.8365,521800.0
2013-10-02 15:30:00,35.82,35.91,35.82,35.89,419500.0,26.844,26.9115,26.844,26.8965,419500.0
2013-10-02 15:35:00,35.89,35.9,35.82,35.88,278600.0,26.8965,26.904,26.844,26.889,278600.0
2013-10-02 15:40:00,35.89,35.89,35.84,35.89,255800.0,26.8965,26.8965,26.859,26.8965,255800.0
2013-10-02 15:45:00,35.89,35.91,35.84,35.85,534800.0,26.8965,26.9115,26.859,26.8665,534800.0
2013-10-02 15:50:00,35.85,35.93,35.85,35.91,550100.0,26.8665,26.9265,26.8665,26.9115,550100.0
2013-10-02 15:55:00,35.91,35.96,35.89,35.94,818900.0,26.9115,26.9489,26.8965,26.934,818900.0
2013-10-03 09:30:00,35.76,35.9,35.68,35.89,264000.0,26.7991,26.904,26.7391,26.8965,264000.0
2013-10-03 09:35:00,35.9,35.94,35.75,35.82,315300.0,26.904,26.934,26.7916,26.844,315300.0
2013-10-03 09:40:00,35.82,35.9,35.75,35.77,215400.0,26.844,26.904,26.7916,26.8066,215400.0
2013-10-03 09:45:00,35.77,35.88,35.77,35.77,135000.0,26.8066,26.889,26.8066,26.8066,135000.0
2013-10-03 09:50:00,35.78,35.82,35.72,35.79,194500.0,26.814,26.844,26.7691,26.8215,194500.0
2013-10-03 09:55:00,35.78,35.81,35.72,35.78,105100.0,26.814,26.8365,26.7691,26.814,105100.0
2013-10-03 10:00:00,35.8,35.8,35.69,35.7,256300.0,26.829,26.829,26.7466,26.7541,256300.0
2013-10-03 10:05:00,35.7,35.72,35.65,35.71,170100.0,26.7541,26.7691,26.7166,26.7616,170100.0
2013-10-03 10:10:00,35.7,35.7,35.62,35.64,183600.0,26.7541,26.7541,26.6941,26.7091,183600.0
2013-10-03 10:15:00,35.64,35.67,35.57,35.59,188200.0,26.7091,26.7316,26.6567,26.6717,188200.0
2013-10-03 10:20:00,35.6,35.63,35.49,35.53,174400.0,26.6792,26.7016,26.5967,26.6267,174400.0
2013-10-03 10:25:00,35.52,35.55,35.47,35.49,404500.0,26.6192,26.6417,26.5817,26.5967,404500.0
2013-10-03 10:30:00,35.49,35.49,35.35,35.44,633600.0,26.5967,26.5967,26.4918,26.5592,633600.0
2013-10-03 10:35:00,35.44,35.49,35.42,35.47,290700.0,26.5592,26.5967,26.5443,26.5817,290700.0
2013-10-03 10:40:00,35.47,35.48,35.43,35.44,156300.0,26.5817,26.5892,26.5518,26.5592,156300.0
2013-10-03 10:45:00,35.44,35.45,35.37,35.42,170900.0,26.5592,26.5667,26.5068,26.5443,170900.0
2013-10-03 10:50:00,35.42,35.43,35.36,35.43,189900.0,26.5443,26.5518,26.4993,26.5518,189900.0
2013-10-03 10:55:00,35.43,35.49,35.42,35.43,199300.0,26.5518,26.5967,26.5443,26.5518,199300.0
2013-10-03 11:00:00,35.43,35.48,35.41,35.47,188700.0,26.5518,26.5892,26.5368,26.5817,188700.0
2013-10-03 11:05:00,35.47,35.53,35.45,35.52,253200.0,26.5817,26.6267,26.5667,26.6192,253200.0
2013-10-03 11:10:00,35.51,35.55,35.45,35.46,199100.0,26.6117,26.6417,26.5667,26.5742,199100.0
2013-10-03 11:15:00,35.45,35.46,35.37,35.37,229400.0,26.5667,26.5742,26.5068,26.5068,229400.0
2013-10-03 11:20:00,35.37,35.56,35.37,35.55,237800.0,26.5068,26.6492,26.5068,26.6417,237800.0
2013-10-03 11:25:00,35.55,35.55,35.48,35.5,97400.0,26.6417,26.6417,26.5892,26.6042,97400.0
2013-10-03 11:30:00,35.5,35.58,35.46,35.57,105000.0,26.6042,26.6642,26.5742,26.6567,105000.0
2013-10-03 11:35:00,35.56,35.57,35.48,35.5,140900.0,26.6492,26.6567,26.5892,26.6042,140900.0
2013-10-03 11:40:00,35.5,35.5,35.38,35.4,101200.0,26.6042,26.6042,26.5143,26.5293,101200.0
2013-10-03 11:45:00,35.4,35.42,35.3,35.31,242800.0,26.5293,26.5443,26.4543,26.4618,242800.0
2013-10-03 11:50:00,35.31,35.34,35.26,35.27,140100.0,26.4618,26.4843,26.4244,26.4318,140100.0
2013-10-03 11:55:00,35.27,35.27,35.19,35.2,194400.0,26.4318,26.4318,26.3719,26.3794,194400.0
2013-10-03 12:00:00,35.2,35.21,35.14,35.14,115400.0,26.3794,26.3869,26.3344,26.3344,115400.0
2013-10-03 12:05:00,35.15,35.25,35.13,35.24,107600.0,26.3419,26.4169,26.3269,26.4094,107600.0
2013-10-03 12:10:00,35.25,35.32,35.25,35.31,91000.0,26.4169,26.4693,26.4169,26.4618,91000.0
2013-10-03 12:15:00,35.32,35.37,35.31,35.36,127800.0,26.4693,26.5068,26.4618,26.4993,127800.0
2013-10-03 12:20:00,35.35,35.36,35.29,35.31,79800.0,26.4918,26.4993,26.4468,26.4618,79800.0
2013-10-03 12:25:00,35.31,35.36,35.28,35.36,48100.0,26.4618,26.4993,26.4393,26.4993,48100.0
2013-10-03 12:30:00,35.36,35.41,35.36,35.4,137000.0,26.4993,26.5368,26.4993,26.5293,137000.0
2013-10-03 12:35:00,35.41,35.45,35.4,35.4,80100.0,26.5368,26.5667,26.5293,26.5293,80100.0
2013-10-03 12:40:00,35.39,35.39,35.31,35.35,69900.0,26.5218,26.5218,26.4618,26.4918,69900.0
2013-10-03 12:45:00,35.34,35.51,35.34,35.51,180900.0,26.4843,26.6117,26.4843,26.6117,180900.0
2013-10-03 12:50:00,35.51,35.52,35.43,35.47,199900.0,26.6117,26.6192,26.5518,26.5817,199900.0
2013-10-03 12:55:00,35.48,35.52,35.47,35.5,104800.0,26.5892,26.6192,26.5817,26.6042,104800.0
2013-10-03 13:00:00,35.5,35.52,35.47,35.51,114000.0,26.6042,26.6192,26.5817,26.6117,114000.0
2013-10-03 13:05:00,35.51,35.53,35.47,35.5,175800.0,26.6117,26.6267,26.5817,26.6042,175800.0
2013-10-03 13:10:00,35.51,35.52,35.49,35.51,107300.0,26.6117,26.6192,26.5967,26.6117,107300.0
2013-10-03 13:15:00,35.51,35.52,35.48,35.5,59900.0,26.6117,26.6192,26.5892,26.6042,59900.0
2013-10-03 13:20:00,35.52,35.54,35.48,35.53,90100.0,26.6192,26.6342,26.5892,26.6267,90100.0
2013-10-03 13:25:00,35.54,35.59,35.51,35.58,122800.0,26.6342,26.6717,26.6117,26.6642,122800.0
2013-10-03 13:30:00,35.59,35.65,35.57,35.58,108000.0,26.6717,26.7166,26.6567,26.6642,108000.0
2013-10-03 13:35:00,35.58,35.61,35.53,35.53,86300.0,26.6642,26.6866,26.6267,26.6267,86300.0
2013-10-03 13:40:00,35.54,35.6,35.52,35.59,161600.0,26.6342,26.6792,26.6192,26.6717,161600.0
2013-10-03 13:45:00,35.58,35.63,35.55,35.57,139600.0,26.6642,26.7016,26.6417,26.6567,139600.0
2013-10-03 13:50:00,35.58,35.59,35.53,35.53,127700.0,26.6642,26.6717,26.6267,26.6267,127700.0
2013-10-03 13:55:00,35.54,35.66,35.52,35.64,162100.0,26.6342,26.7241,26.6192,26.7091,162100.0
2013-10-03 14:00:00,35.64,35.64,35.6,35.62,111800.0,26.7091,26.7091,26.6792,26.6941,111800.0
2013-10-03 14:05:00,35.62,35.63,35.55,35.57,98900.0,26.6941,26.7016,26.6417,26.6567,98900.0
2013-10-03 14:10:00,35.58,35.64,35.57,35.63,130100.0,26.6642,26.7091,26.6567,26.7016,130100.0
2013-10-03 14:15:00,35.63,35.65,35.59,35.59,106300.0,26.7016,26.7166,26.6717,26.6717,106300.0
2013-10-03 14:20:00,35.58,35.59,35.35,35.35,193700.0,26.6642,26.6717,26.4918,26.4918,193700.0
2013-10-03 14:25:00,35.35,35.54,35.33,35.53,173100.0,26.4918,26.6342,26.4768,26.6267,173100.0
2013-10-03 14:30:00,35.51,35.54,35.37,35.39,118400.0,26.6117,26.6342,26.5068,26.5218,118400.0
2013-10-03 14:35:00,35.38,35.42,35.36,35.4,136500.0,26.5143,26.5443,26.4993,26.5293,136500.0
2013-10-03 14:40:00,35.4,35.46,35.39,35.43,71900.0,26.5293,26.5742,26.5218,26.5518,71900.0
2013-10-03 14:45:00,35.42,35.43,35.38,35.39,88500.0,26.5443,26.5518,26.5143,26.5218,88500.0
2013-10-03 14:50:00,35.39,35.45,35.39,35.41,79800.0,26.5218,26.5667,26.5218,26.5368,79800.0
2013-10-03 14:55:00,35.42,35.42,35.32,35.32,137800.0,26.5443,26.5443,26.4693,26.4693,137800.0
2013-10-03 15:00:00,35.33,35.34,35.27,35.32,205300.0,26.4768,26.4843,26.4318,26.4693,205300.0
2013-10-03 15:05:00,35.33,35.34,35.29,35.32,174100.0,26.4768,26.4843,26.4468,26.4693,174100.0
2013-10-03 15:10:00,35.31,35.37,35.31,35.34,155800.0,26.4618,26.5068,26.4618,26.4843,155800.0
2013-10-03 15:15:00,35.34,35.39,35.33,35.37,119700.0,26.4843,26.5218,26.4768,26.5068,119700.0
2013-10-03 15:20:00,35.38,35.42,35.35,35.36,196100.0,26.5143,26.5443,26.4918,26.4993,196100.0
2013-10-03 15:25:00,35.35,35.41,35.35,35.41,123500.0,26.4918,26.5368,26.4918,26.5368,123500.0
2013-10-03 15:30:00,35.41,35.41,35.35,35.36,137600.0,26.5368,26.5368,26.4918,26.4993,137600.0
2013-10-03 15:35:00,35.35,35.42,35.35,35.41,124500.0,26.4918,26.5443,26.4918,26.5368,124500.0
2013-10-03 15:40:00,35.41,35.43,35.36,35.41,258000.0,26.5368,26.5518,26.4993,26.5368,258000.0
2013-10-03 15:45:00,35.41,35.41,35.29,35.3,308900.0,26.5368,26.5368,26.4468,26.4543,308900.0
2013-10-03 15:50:00,35.31,35.34,35.26,35.31,414400.0,26.4618,26.4843,26.4244,26.4618,414400.0
2013-10-03 15:55:00,35.32,35.33,35.27,35.3,703800.0,26.4693,26.4768,26.4318,26.4543,703800.0
2013-10-04 09:30:00,35.44,35.5,35.24,35.33,398000.0,26.5592,26.6042,26.4094,26.4768,398000.0
2013-10-04 09:35:00,35.33,35.4,35.18,35.23,511900.0,26.4768,26.5293,26.3644,26.4019,511900.0
2013-10-04 09:40:00,35.22,35.22,35.13,35.14,565500.0,26.3944,26.3944,26.3269,26.3344,565500.0
2013-10-04 09:45:00,35.14,35.4,35.13,35.39,557900.0,26.3344,26.5293,26.3269,26.5218,557900.0
2013-10-04 09:50:00,35.39,35.47,35.31,35.47,278700.0,26.5218,26.5817,26.4618,26.5817,278700.0
2013-10-04 09:55:00,35.47,35.5,35.41,35.45,154900.0,26.5817,26.6042,26.5368,26.5667,154900.0
2013-10-04 10:00:00,35.45,35.49,35.4,35.47,393400.0,26.5667,26.5967,26.5293,26.5817,393400.0
2013-10-04 10:05:00,35.47,35.53,35.43,35.44,138100.0,26.5817,26.6267,26.5518,26.5592,138100.0
2013-10-04 10:10:00,35.43,35.48,35.42,35.46,178500.0,26.5518,26.5892,26.5443,26.5742,178500.0
2013-10-04 10:15:00,35.46,35.46,35.32,35.32,230100.0,26.5742,26.5742,26.4693,26.4693,230100.0
2013-10-04 10:20:00,35.33,35.36,35.3,35.36,290600.0,26.4768,26.4993,26.4543,26.4993,290600.0
2013-10-04 10:25:00,35.36,35.39,35.35,35.37,166400.0,26.4993,26.5218,26.4918,26.5068,166400.0
2013-10-04 10:30:00,35.37,35.48,35.37,35.45,98200.0,26.5068,26.5892,26.5068,26.5667,98200.0
2013-10-04 10:35:00,35.45,35.54,35.45,35.46,201800.0,26.5667,26.6342,26.5667,26.5742,201800.0
2013-10-04 10:40:00,35.46,35.47,35.41,35.42,275700.0,26.5742,26.5817,26.5368,26.5443,275700.0
2013-10-04 10:45:00,35.41,35.48,35.39,35.42,157000.0,26.5368,26.5892,26.5218,26.5443,157000.0
2013-10-04 10:50:00,35.43,35.48,35.42,35.44,140300.0,26.5518,26.5892,26.5443,26.5592,140300.0
2013-10-04 10:55:00,35.44,35.5,35.42,35.48,165400.0,26.5592,26.6042,26.5443,26.5892,165400.0
2013-10-04 11:00:00,35.49,35.5,35.42,35.45,155200.0,26.5967,26.6042,26.5443,26.5667,155200.0
2013-10-04 11:05:00,35.46,35.51,35.41,35.44,126700.0,26.5742,26.6117,26.5368,26.5592,126700.0
2013-10-04 11:10:00,35.43,35.51,35.41,35.5,97700.0,26.5518,26.6117,26.5368,26.6042,97700.0
2013-10-04 11:15:00,35.5,35.54,35.47,35.54,153800.0,26.6042,26.6342,26.5817,26.6342,153800.0
2013-10-04 11:20:00,35.54,35.54,35.47,35.5,97100.0,26.6342,26.6342,26.5817,26.6042,97100.0
2013-10-04 11:25:00,35.49,35.53,35.49,35.5,77300.0,26.5967,26.6267,26.5967,26.6042,77300.0
2013-10-04 11:30:00,35.5,35.54,35.5,35.51,130100.0,26.6042,26.6342,26.6042,26.6117,130100.0
2013-10-04 11:35:00,35.52,35.57,35.5,35.55,87300.0,26.6192,26.6567,26.6042,26.6417,87300.0
2013-10-04 11:40:00,35.54,35.58,35.54,35.55,88900.0,26.6342,26.6642,26.6342,26.6417,88900.0
2013-10-04 11:45:00,35.56,35.59,35.55,35.58,97000.0,26.6492,26.6717,26.6417,26.6642,97000.0
2013-10-04 11:50:00,35.58,35.6,35.55,35.56,158800.0,26.6642,26.6792,26.6417,26.6492,158800.0
2013-10-04 11:55:00,35.56,35.57,35.53,35.53,58300.0,26.6492,26.6567,26.6267,26.6267,58300.0
2013-10-04 12:00:00,35.53,35.58,35.53,35.56,52000.0,26.6267,26.6642,26.6267,26.6492,52000.0
2013-10-04 12:05:00,35.56,35.6,35.56,35.6,47100.0,26.6492,26.6792,26.6492,26.6792,47100.0
2013-10-04 12:10:00,35.59,35.64,35.59,35.63,143600.0,26.6717,26.7091,26.6717,26.7016,143600.0
2013-10-04 12:15:00,35.62,35.68,35.62,35.68,90300.0,26.6941,26.7391,26.6941,26.7391,90300.0
2013-10-04 12:20:00,35.68,35.75,35.65,35.75,206200.0,26.7391,26.7916,26.7166,26.7916,206200.0
2013-10-04 12:25:00,35.74,35.79,35.74,35.74,277000.0,26.7841,26.8215,26.7841,26.7841,277000.0
2013-10-04 12:30:00,35.75,35.75,35.68,35.69,73600.0,26.7916,26.7916,26.7391,26.7466,73600.0
2013-10-04 12:35:00,35.69,35.73,35.68,35.72,115900.0,26.7466,26.7766,26.7391,26.7691,115900.0
2013-10-04 12:40:00,35.72,35.77,35.71,35.72,105700.0,26.7691,26.8066,26.7616,26.7691,105700.0
2013-10-04 12:45:00,35.72,35.72,35.67,35.7,58600.0,26.7691,26.7691,26.7316,26.7541,58600.0
2013-10-04 12:50:00,35.69,35.71,35.67,35.69,73600.0,26.7466,26.7616,26.7316,26.7466,73600.0
2013-10-04 12:55:00,35.7,35.71,35.66,35.68,54300.0,26.7541,26.7616,26.7241,26.7391,54300.0
2013-10-04 13:00:00,35.68,35.72,35.66,35.67,126200.0,26.7391,26.7691,26.7241,26.7316,126200.0
2013-10-04 13:05:00,35.68,35.71,35.67,35.71,61800.0,26.7391,26.7616,26.7316,26.7616,61800.0
2013-10-04 13:10:00,35.71,35.72,35.67,35.69,36500.0,26.7616,26.7691,26.7316,26.7466,36500.0
2013-10-04 13:15:00,35.68,35.69,35.63,35.63,73700.0,26.7391,26.7466,26.7016,26.7016,73700.0
2013-10-04 13:20:00,35.64,35.65,35.61,35.65,96600.0,26.7091,26.7166,26.6866,26.7166,96600.0
2013-10-04 13:25:00,35.65,35.65,35.6,35.64,80900.0,26.7166,26.7166,26.6792,26.7091,80900.0
2013-10-04 13:30:00,35.64,35.69,35.64,35.65,97900.0,26.7091,26.7466,26.7091,26.7166,97900.0
2013-10-04 13:35:00,35.66,35.73,35.66,35.72,85400.0,26.7241,26.7766,26.7241,26.7691,85400.0
2013-10-04 13:40:00,35.73,35.73,35.68,35.7,128700.0,26.7766,26.7766,26.7391,26.7541,128700.0
2013-10-04 13:45:00,35.71,35.72,35.65,35.66,106400.0,26.7616,26.7691,26.7166,26.7241,106400.0
2013-10-04 13:50:00,35.65,35.67,35.62,35.62,101800.0,26.7166,26.7316,26.6941,26.6941,101800.0
2013-10-04 13:55:00,35.62,35.66,35.61,35.63,123100.0,26.6941,26.7241,26.6866,26.7016,123100.0
2013-10-04 14:00:00,35.62,35.66,35.62,35.64,65500.0,26.6941,26.7241,26.6941,26.7091,65500.0
2013-10-04 14:05:00,35.64,35.69,35.64,35.68,91400.0,26.7091,26.7466,26.7091,26.7391,91400.0
2013-10-04 14:10:00,35.67,35.72,35.67,35.7,100900.0,26.7316,26.7691,26.7316,26.7541,100900.0
2013-10-04 14:15:00,35.71,35.76,35.7,35.74,98000.0,26.7616,26.7991,26.7541,26.7841,98000.0
2013-10-04 14:20:00,35.74,35.79,35.74,35.77,185600.0,26.7841,26.8215,26.7841,26.8066,185600.0
2013-10-04 14:25:00,35.77,35.8,35.74,35.77,97000.0,26.8066,26.829,26.7841,26.8066,97000.0
2013-10-04 14:30:00,35.77,35.79,35.71,35.71,135500.0,26.8066,26.8215,26.7616,26.7616,135500.0
2013-10-04 14:35:00,35.72,35.74,35.7,35.7,85600.0,26.7691,26.7841,26.7541,26.7541,85600.0
2013-10-04 14:40:00,35.71,35.72,35.68,35.71,125600.0,26.7616,26.7691,26.7391,26.7616,125600.0
2013-10-04 14:45:00,35.71,35.74,35.7,35.73,117500.0,26.7616,26.7841,26.7541,26.7766,117500.0
2013-10-04 14:50:00,35.73,35.76,35.73,35.73,114400.0,26.7766,26.7991,26.7766,26.7766,114400.0
2013-10-04 14:55:00,35.74,35.76,35.72,35.72,113100.0,26.7841,26.7991,26.7691,26.7691,113100.0
2013-10-04 15:00:00,35.73,35.75,35.71,35.74,96900.0,26.7766,26.7916,26.7616,26.7841,96900.0
2013-10-04 15:05:00,35.74,35.74,35.71,35.73,102200.0,26.7841,26.7841,26.7616,26.7766,102200.0
2013-10-04 15:10:00,35.74,35.76,35.74,35.76,118300.0,26.7841,26.7991,26.7841,26.7991,118300.0
2013-10-04 15:15:00,35.75,35.76,35.71,35.72,75400.0,26.7916,26.7991,26.7616,26.7691,75400.0
2013-10-04 15:20:00,35.71,35.73,35.66,35.69,134500.0,26.7616,26.7766,26.7241,26.7466,134500.0
2013-10-04 15:25:00,35.69,35.72,35.67,35.68,135800.0,26.7466,26.7691,26.7316,26.7391,135800.0
2013-10-04 15:30:00,35.69,35.7,35.65,35.66,134100.0,26.7466,26.7541,26.7166,26.7241,134100.0
2013-10-04 15:35:00,35.67,35.68,35.65,35.66,112700.0,26.7316,26.7391,26.7166,26.7241,112700.0
2013-10-04 15:40:00,35.66,35.66,35.58,35.6,356800.0,26.7241,26.7241,26.6642,26.6792,356800.0
2013-10-04 15:45:00,35.6,35.67,35.6,35.65,469400.0,26.6792,26.7316,26.6792,26.7166,469400.0
2013-10-04 15:50:00,35.66,35.68,35.63,35.67,340000.0,26.7241,26.7391,26.7016,26.7316,340000.0
2013-10-04 15:55:00,35.67,35.7,35.63,35.69,474300.0,26.7316,26.7541,26.7016,26.7466,474300.0
2013-10-07 09:30:00,35.23,35.29,35.02,35.16,303800.0,26.4019,26.4468,26.2445,26.3494,303800.0
2013-10-07 09:35:00,35.15,35.23,35.15,35.17,324900.0,26.3419,26.4019,26.3419,26.3569,324900.0
2013-10-07 09:40:00,35.16,35.29,35.15,35.26,151100.0,26.3494,26.4468,26.3419,26.4244,151100.0
2013-10-07 09:45:00,35.26,35.4,35.24,35.39,139000.0,26.4244,26.5293,26.4094,26.5218,139000.0
2013-10-07 09:50:00,35.39,35.44,35.33,35.36,258700.0,26.5218,26.5592,26.4768,26.4993,258700.0
2013-10-07 09:55:00,35.36,35.38,35.33,35.38,318700.0,26.4993,26.5143,26.4768,26.5143,318700.0
2013-10-07 10:00:00,35.39,35.41,35.33,35.38,282200.0,26.5218,26.5368,26.4768,26.5143,282200.0
2013-10-07 10:05:00,35.38,35.52,35.37,35.51,192000.0,26.5143,26.6192,26.5068,26.6117,192000.0
2013-10-07 10:10:00,35.5,35.5,35.43,35.46,93900.0,26.6042,26.6042,26.5518,26.5742,93900.0
2013-10-07 10:15:00,35.46,35.48,35.4,35.43,110200.0,26.5742,26.5892,26.5293,26.5518,110200.0
2013-10-07 10:20:00,35.43,35.52,35.43,35.43,189600.0,26.5518,26.6192,26.5518,26.5518,189600.0
2013-10-07 10:25:00,35.44,35.47,35.42,35.45,48600.0,26.5592,26.5817,26.5443,26.5667,48600.0
2013-10-07 10:30:00,35.46,35.52,35.43,35.44,143800.0,26.5742,26.6192,26.5518,26.5592,143800.0
2013-10-07 10:35:00,35.44,35.47,35.43,35.45,153900.0,26.5592,26.5817,26.5518,26.5667,153900.0
2013-10-07 10:40:00,35.45,35.48,35.43,35.47,70800.0,26.5667,26.5892,26.5518,26.5817,70800.0
2013-10-07 10:45:00,35.46,35.5,35.44,35.46,159800.0,26.5742,26.6042,26.5592,26.5742,159800.0
2013-10-07 10:50:00,35.45,35.47,35.43,35.44,60300.0,26.5667,26.5817,26.5518,26.5592,60300.0
2013-10-07 10:55:00,35.44,35.44,35.37,35.38,80400.0,26.5592,26.5592,26.5068,26.5143,80400.0
2013-10-07 11:00:00,35.38,35.41,35.35,35.38,122800.0,26.5143,26.5368,26.4918,26.5143,122800.0
2013-10-07 11:05:00,35.37,35.38,35.35,35.37,57000.0,26.5068,26.5143,26.4918,26.5068,57000.0
2013-10-07 11:10:00,35.37,35.43,35.37,35.41,148000.0,26.5068,26.5518,26.5068,26.5368,148000.0
2013-10-07 11:15:00,35.4,35.41,35.35,35.36,61600.0,26.5293,26.5368,26.4918,26.4993,61600.0
2013-10-07 11:20:00,35.36,35.4,35.35,35.4,46300.0,26.4993,26.5293,26.4918,26.5293,46300.0
2013-10-07 11:25:00,35.4,35.4,35.37,35.38,40000.0,26.5293,26.5293,26.5068,26.5143,40000.0
2013-10-07 11:30:00,35.38,35.44,35.35,35.43,70900.0,26.5143,26.5592,26.4918,26.5518,70900.0
2013-10-07 11:35:00,35.42,35.47,35.4,35.41,71600.0,26.5443,26.5817,26.5293,26.5368,71600.0
2013-10-07 11:40:00,35.42,35.46,35.4,35.45,119000.0,26.5443,26.5742,26.5293,26.5667,119000.0
2013-10-07 11:45:00,35.45,35.48,35.45,35.46,62800.0,26.5667,26.5892,26.5667,26.5742,62800.0
2013-10-07 11:50:00,35.47,35.49,35.43,35.44,70200.0,26.5817,26.5967,26.5518,26.5592,70200.0
2013-10-07 11:55:00,35.44,35.48,35.44,35.45,49600.0,26.5592,26.5892,26.5592,26.5667,49600.0
2013-10-07 12:00:00,35.45,35.46,35.42,35.46,142700.0,26.5667,26.5742,26.5443,26.5742,142700.0
2013-10-07 12:05:00,35.46,35.48,35.45,35.46,109800.0,26.5742,26.5892,26.5667,26.5742,109800.0
2013-10-07 12:10:00,35.46,35.49,35.45,35.46,87800.0,26.5742,26.5967,26.5667,26.5742,87800.0
2013-10-07 12:15:00,35.46,35.48,35.45,35.47,33400.0,26.5742,26.5892,26.5667,26.5817,33400.0
2013-10-07 12:20:00,35.47,35.47,35.43,35.47,92000.0,26.5817,26.5817,26.5518,26.5817,92000.0
2013-10-07 12:25:00,35.46,35.47,35.41,35.42,160000.0,26.5742,26.5817,26.5368,26.5443,160000.0
2013-10-07 12:30:00,35.41,35.41,35.37,35.39,317900.0,26.5368,26.5368,26.5068,26.5218,317900.0
2013-10-07 12:35:00,35.38,35.43,35.37,35.43,90700.0,26.5143,26.5518,26.5068,26.5518,90700.0
2013-10-07 12:40:00,35.42,35.45,35.4,35.43,106700.0,26.5443,26.5667,26.5293,26.5518,106700.0
2013-10-07 12:45:00,35.43,35.45,35.4,35.41,187000.0,26.5518,26.5667,26.5293,26.5368,187000.0
2013-10-07 12:50:00,35.4,35.42,35.4,35.42,148300.0,26.5293,26.5443,26.5293,26.5443,148300.0
2013-10-07 12:55:00,35.42,35.43,35.35,35.37,159900.0,26.5443,26.5518,26.4918,26.5068,159900.0
2013-10-07 13:00:00,35.36,35.42,35.34,35.36,234400.0,26.4993,26.5443,26.4843,26.4993,234400.0
2013-10-07 13:05:00,35.35,35.37,35.31,35.33,153600.0,26.4918,26.5068,26.4618,26.4768,153600.0
2013-10-07 13:10:00,35.32,35.37,35.32,35.36,187200.0,26.4693,26.5068,26.4693,26.4993,187200.0
2013-10-07 13:15:00,35.36,35.39,35.34,35.35,140100.0,26.4993,26.5218,26.4843,26.4918,140100.0
2013-10-07 13:20:00,35.34,35.39,35.34,35.39,49900.0,26.4843,26.5218,26.4843,26.5218,49900.0
2013-10-07 13:25:00,35.38,35.39,35.3,35.32,249700.0,26.5143,26.5218,26.4543,26.4693,249700.0
2013-10-07 13:30:00,35.33,35.36,35.32,35.33,147100.0,26.4768,26.4993,26.4693,26.4768,147100.0
2013-10-07 13:35:00,35.33,35.33,35.26,35.29,123400.0,26.4768,26.4768,26.4244,26.4468,123400.0
2013-10-07 13:40:00,35.29,35.32,35.28,35.32,59600.0,26.4468,26.4693,26.4393,26.4693,59600.0
2013-10-07 13:45:00,35.32,35.35,35.3,35.33,83900.0,26.4693,26.4918,26.4543,26.4768,83900.0
2013-10-07 13:50:00,35.34,35.35,35.32,35.33,181300.0,26.4843,26.4918,26.4693,26.4768,181300.0
2013-10-07 13:55:00,35.33,35.36,35.33,35.36,235500.0,26.4768,26.4993,26.4768,26.4993,235500.0
2013-10-07 14:00:00,35.36,35.4,35.34,35.35,221100.0,26.4993,26.5293,26.4843,26.4918,221100.0
2013-10-07 14:05:00,35.35,35.37,35.29,35.32,81300.0,26.4918,26.5068,26.4468,26.4693,81300.0
2013-10-07 14:10:00,35.31,35.34,35.28,35.28,117500.0,26.4618,26.4843,26.4393,26.4393,117500.0
2013-10-07 14:15:00,35.29,35.32,35.25,35.32,74700.0,26.4468,26.4693,26.4169,26.4693,74700.0
2013-10-07 14:20:00,35.32,35.32,35.28,35.31,35800.0,26.4693,26.4693,26.4393,26.4618,35800.0
2013-10-07 14:25:00,35.32,35.33,35.28,35.32,59600.0,26.4693,26.4768,26.4393,26.4693,59600.0
2013-10-07 14:30:00,35.33,35.34,35.3,35.34,85800.0,26.4768,26.4843,26.4543,26.4843,85800.0
2013-10-07 14:35:00,35.34,35.36,35.34,35.35,227900.0,26.4843,26.4993,26.4843,26.4918,227900.0
2013-10-07 14:40:00,35.34,35.35,35.28,35.28,125400.0,26.4843,26.4918,26.4393,26.4393,125400.0
2013-10-07 14:45:00,35.28,35.31,35.28,35.3,116000.0,26.4393,26.4618,26.4393,26.4543,116000.0
2013-10-07 14:50:00,35.3,35.31,35.27,35.31,86200.0,26.4543,26.4618,26.4318,26.4618,86200.0
2013-10-07 14:55:00,35.31,35.36,35.31,35.34,68400.0,26.4618,26.4993,26.4618,26.4843,68400.0
2013-10-07 15:00:00,35.35,35.35,35.32,35.35,53700.0,26.4918,26.4918,26.4693,26.4918,53700.0
2013-10-07 15:05:00,35.34,35.36,35.33,35.34,100600.0,26.4843,26.4993,26.4768,26.4843,100600.0
2013-10-07 15:10:00,35.35,35.36,35.33,35.33,101500.0,26.4918,26.4993,26.4768,26.4768,101500.0
2013-10-07 15:15:00,35.33,35.36,35.33,35.36,139500.0,26.4768,26.4993,26.4768,26.4993,139500.0
2013-10-07 15:20:00,35.36,35.36,35.33,35.34,130300.0,26.4993,26.4993,26.4768,26.4843,130300.0
2013-10-07 15:25:00,35.34,35.37,35.32,35.35,124200.0,26.4843,26.5068,26.4693,26.4918,124200.0
2013-10-07 15:30:00,35.34,35.35,35.33,35.35,125900.0,26.4843,26.4918,26.4768,26.4918,125900.0
2013-10-07 15:35:00,35.35,35.36,35.27,35.28,206400.0,26.4918,26.4993,26.4318,26.4393,206400.0
2013-10-07 15:40:00,35.28,35.32,35.25,35.3,166800.0,26.4393,26.4693,26.4169,26.4543,166800.0
2013-10-07 15:45:00,35.3,35.3,35.23,35.26,431600.0,26.4543,26.4543,26.4019,26.4244,431600.0
2013-10-07 15:50:00,35.26,35.26,35.21,35.23,258700.0,26.4244,26.4244,26.3869,26.4019,258700.0
2013-10-07 15:55:00,35.24,35.24,35.16,35.17,718200.0,26.4094,26.4094,26.3494,26.3569,718200.0
2013-10-08 09:30:00,35.25,35.27,34.9,34.9,623300.0,26.4169,26.4318,26.1546,26.1546,623300.0
2013-10-08 09:35:00,34.91,34.91,34.65,34.77,835700.0,26.1621,26.1621,25.9672,26.0571,835700.0
2013-10-08 09:40:00,34.75,34.88,34.72,34.87,494500.0,26.0422,26.1396,26.0197,26.1321,494500.0
2013-10-08 09:45:00,34.87,34.97,34.84,34.89,436800.0,26.1321,26.207,26.1096,26.1471,436800.0
2013-10-08 09:50:00,34.88,34.9,34.8,34.87,224200.0,26.1396,26.1546,26.0796,26.1321,224200.0
2013-10-08 09:55:00,34.87,34.93,34.84,34.92,311800.0,26.1321,26.177,26.1096,26.1696,311800.0
2013-10-08 10:00:00,34.92,34.92,34.8,34.85,273900.0,26.1696,26.1696,26.0796,26.1171,273900.0
2013-10-08 10:05:00,34.86,34.91,34.78,34.84,175500.0,26.1246,26.1621,26.0646,26.1096,175500.0
2013-10-08 10:10:00,34.84,34.94,34.79,34.86,127900.0,26.1096,26.1845,26.0721,26.1246,127900.0
2013-10-08 10:15:00,34.86,34.87,34.79,34.83,118700.0,26.1246,26.1321,26.0721,26.1021,118700.0
2013-10-08 10:20:00,34.83,34.9,34.83,34.9,168500.0,26.1021,26.1546,26.1021,26.1546,168500.0
2013-10-08 10:25:00,34.89,34.91,34.85,34.86,208300.0,26.1471,26.1621,26.1171,26.1246,208300.0
2013-10-08 10:30:00,34.86,34.87,34.83,34.84,87200.0,26.1246,26.1321,26.1021,26.1096,87200.0
2013-10-08 10:35:00,34.84,34.85,34.76,34.78,128100.0,26.1096,26.1171,26.0496,26.0646,128100.0
2013-10-08 10:40:00,34.78,34.82,34.76,34.82,125400.0,26.0646,26.0946,26.0496,26.0946,125400.0
2013-10-08 10:45:00,34.82,34.83,34.68,34.69,382000.0,26.0946,26.1021,25.9897,25.9972,382000.0
2013-10-08 10:50:00,34.68,34.7,34.62,34.62,532400.0,25.9897,26.0047,25.9447,25.9447,532400.0
2013-10-08 10:55:00,34.62,34.63,34.57,34.57,394400.0,25.9447,25.9522,25.9073,25.9073,394400.0
2013-10-08 11:00:00,34.57,34.58,34.48,34.49,847900.0,25.9073,25.9148,25.8398,25.8473,847900.0
2013-10-08 11:05:00,34.5,34.6,34.48,34.6,507900.0,25.8548,25.9297,25.8398,25.9297,507900.0
2013-10-08 11:10:00,34.61,34.67,34.61,34.63,256500.0,25.9372,25.9822,25.9372,25.9522,256500.0
2013-10-08 11:15:00,34.64,34.64,34.55,34.56,267800.0,25.9597,25.9597,25.8923,25.8998,267800.0
2013-10-08 11:20:00,34.56,34.57,34.52,34.52,212900.0,25.8998,25.9073,25.8698,25.8698,212900.0
2013-10-08 11:25:00,34.52,34.54,34.48,34.53,133000.0,25.8698,25.8848,25.8398,25.8773,133000.0
2013-10-08 11:30:00,34.53,34.54,34.45,34.45,364800.0,25.8773,25.8848,25.8173,25.8173,364800.0
2013-10-08 11:35:00,34.45,34.48,34.32,34.35,398400.0,25.8173,25.8398,25.7199,25.7424,398400.0
2013-10-08 11:40:00,34.35,34.46,34.35,34.43,144600.0,25.7424,25.8248,25.7424,25.8023,144600.0
2013-10-08 11:45:00,34.42,34.45,34.32,34.35,306600.0,25.7948,25.8173,25.7199,25.7424,306600.0
2013-10-08 11:50:00,34.36,34.44,34.35,34.39,336100.0,25.7499,25.8098,25.7424,25.7724,336100.0
2013-10-08 11:55:00,34.39,34.45,34.39,34.44,189600.0,25.7724,25.8173,25.7724,25.8098,189600.0
2013-10-08 12:00:00,34.45,34.49,34.4,34.48,218800.0,25.8173,25.8473,25.7799,25.8398,218800.0
2013-10-08 12:05:00,34.47,34.5,34.42,34.5,224300.0,25.8323,25.8548,25.7948,25.8548,224300.0
2013-10-08 12:10:00,34.5,34.5,34.37,34.43,194700.0,25.8548,25.8548,25.7574,25.8023,194700.0
2013-10-08 12:15:00,34.43,34.45,34.39,34.39,214000.0,25.8023,25.8173,25.7724,25.7724,214000.0
2013-10-08 12:20:00,34.39,34.41,34.34,34.35,318400.0,25.7724,25.7873,25.7349,25.7424,318400.0
2013-10-08 12:25:00,34.35,34.35,34.29,34.33,258000.0,25.7424,25.7424,25.6974,25.7274,258000.0
2013-10-08 12:30:00,34.32,34.32,34.25,34.3,316500.0,25.7199,25.7199,25.6674,25.7049,316500.0
2013-10-08 12:35:00,34.3,34.33,34.21,34.31,339700.0,25.7049,25.7274,25.6375,25.7124,339700.0
2013-10-08 12:40:00,34.31,34.39,34.29,34.38,208100.0,25.7124,25.7724,25.6974,25.7649,208100.0
2013-10-08 12:45:00,34.38,34.41,34.36,34.4,120500.0,25.7649,25.7873,25.7499,25.7799,120500.0
2013-10-08 12:50:00,34.4,34.4,34.33,34.34,65900.0,25.7799,25.7799,25.7274,25.7349,65900.0
2013-10-08 12:55:00,34.33,34.38,34.33,34.38,172700.0,25.7274,25.7649,25.7274,25.7649,172700.0
2013-10-08 13:00:00,34.38,34.42,34.36,34.39,422800.0,25.7649,25.7948,25.7499,25.7724,422800.0
2013-10-08 13:05:00,34.39,34.42,34.37,34.39,160900.0,25.7724,25.7948,25.7574,25.7724,160900.0
2013-10-08 13:10:00,34.38,34.41,34.34,34.34,160400.0,25.7649,25.7873,25.7349,25.7349,160400.0
2013-10-08 13:15:00,34.34,34.34,34.28,34.3,104300.0,25.7349,25.7349,25.6899,25.7049,104300.0
2013-10-08 13:20:00,34.31,34.36,34.28,34.34,82900.0,25.7124,25.7499,25.6899,25.7349,82900.0
2013-10-08 13:25:00,34.35,34.39,34.31,34.38,86500.0,25.7424,25.7724,25.7124,25.7649,86500.0
2013-10-08 13:30:00,34.38,34.4,34.33,34.34,143600.0,25.7649,25.7799,25.7274,25.7349,143600.0
2013-10-08 13:35:00,34.34,34.34,34.26,34.28,161900.0,25.7349,25.7349,25.6749,25.6899,161900.0
2013-10-08 13:40:00,34.28,34.29,34.24,34.28,197900.0,25.6899,25.6974,25.6599,25.6899,197900.0
2013-10-08 13:45:00,34.28,34.29,34.24,34.25,212900.0,25.6899,25.6974,25.6599,25.6674,212900.0
2013-10-08 13:50:00,34.25,34.28,34.23,34.23,114600.0,25.6674,25.6899,25.6525,25.6525,114600.0
2013-10-08 13:55:00,34.23,34.25,34.22,34.23,216500.0,25.6525,25.6674,25.645,25.6525,216500.0
2013-10-08 14:00:00,34.22,34.28,34.22,34.28,209300.0,25.645,25.6899,25.645,25.6899,209300.0
2013-10-08 14:05:00,34.28,34.29,34.22,34.24,191000.0,25.6899,25.6974,25.645,25.6599,191000.0
2013-10-08 14:10:00,34.24,34.32,34.24,34.3,202100.0,25.6599,25.7199,25.6599,25.7049,202100.0
2013-10-08 14:15:00,34.3,34.31,34.21,34.23,452700.0,25.7049,25.7124,25.6375,25.6525,452700.0
2013-10-08 14:20:00,34.23,34.29,34.17,34.28,278200.0,25.6525,25.6974,25.6075,25.6899,278200.0
2013-10-08 14:25:00,34.28,34.39,34.27,34.36,359500.0,25.6899,25.7724,25.6824,25.7499,359500.0
2013-10-08 14:30:00,34.35,34.4,34.31,34.33,170300.0,25.7424,25.7799,25.7124,25.7274,170300.0
2013-10-08 14:35:00,34.33,34.34,34.27,34.34,127300.0,25.7274,25.7349,25.6824,25.7349,127300.0
2013-10-08 14:40:00,34.34,34.36,34.27,34.3,189500.0,25.7349,25.7499,25.6824,25.7049,189500.0
2013-10-08 14:45:00,34.29,34.3,34.21,34.29,327600.0,25.6974,25.7049,25.6375,25.6974,327600.0
2013-10-08 14:50:00,34.29,34.32,34.23,34.23,417100.0,25.6974,25.7199,25.6525,25.6525,417100.0
2013-10-08 14:55:00,34.23,34.27,34.22,34.24,240700.0,25.6525,25.6824,25.645,25.6599,240700.0
2013-10-08 15:00:00,34.25,34.29,34.23,34.26,301900.0,25.6674,25.6974,25.6525,25.6749,301900.0
2013-10-08 15:05:00,34.25,34.26,34.21,34.22,178700.0,25.6674,25.6749,25.6375,25.645,178700.0
2013-10-08 15:10:00,34.21,34.26,34.21,34.26,224400.0,25.6375,25.6749,25.6375,25.6749,224400.0
2013-10-08 15:15:00,34.26,34.33,34.23,34.32,291800.0,25.6749,25.7274,25.6525,25.7199,291800.0
2013-10-08 15:20:00,34.33,34.38,34.3,34.38,456000.0,25.7274,25.7649,25.7049,25.7649,456000.0
2013-10-08 15:25:00,34.39,34.44,34.36,34.43,420500.0,25.7724,25.8098,25.7499,25.8023,420500.0
2013-10-08 15:30:00,34.43,34.46,34.4,34.43,434700.0,25.8023,25.8248,25.7799,25.8023,434700.0
2013-10-08 15:35:00,34.43,34.45,34.39,34.41,522700.0,25.8023,25.8173,25.7724,25.7873,522700.0
2013-10-08 15:40:00,34.41,34.43,34.34,34.36,232800.0,25.7873,25.8023,25.7349,25.7499,232800.0
2013-10-08 15:45:00,34.35,34.38,34.3,34.33,252700.0,25.7424,25.7649,25.7049,25.7274,252700.0
2013-10-08 15:50:00,34.34,34.37,34.31,34.34,350400.0,25.7349,25.7574,25.7124,25.7349,350400.0
2013-10-08 15:55:00,34.33,34.34,34.21,34.22,977500.0,25.7274,25.7349,25.6375,25.645,977500.0
2013-10-09 09:30:00,34.33,34.39,34.21,34.26,492900.0,25.7274,25.7724,25.6375,25.6749,492900.0
2013-10-09 09:35:00,34.26,34.27,34.1,34.16,601100.0,25.6749,25.6824,25.555,25.6,601100.0
2013-10-09 09:40:00,34.16,34.2,34.05,34.05,690200.0,25.6,25.63,25.5176,25.5176,690200.0
2013-10-09 09:45:00,34.05,34.1,33.99,34.03,808200.0,25.5176,25.555,25.4726,25.5026,808200.0
2013-10-09 09:50:00,34.02,34.07,33.95,34.07,573200.0,25.4951,25.5325,25.4426,25.5325,573200.0
2013-10-09 09:55:00,34.07,34.14,34.05,34.13,345500.0,25.5325,25.585,25.5176,25.5775,345500.0
2013-10-09 10:00:00,34.13,34.13,33.96,34.01,473400.0,25.5775,25.5775,25.4501,25.4876,473400.0
2013-10-09 10:05:00,34.02,34.16,34.01,34.04,397800.0,25.4951,25.6,25.4876,25.5101,397800.0
2013-10-09 10:10:00,34.05,34.1,33.97,34.1,219800.0,25.5176,25.555,25.4576,25.555,219800.0
2013-10-09 10:15:00,34.1,34.15,34.05,34.1,124400.0,25.555,25.5925,25.5176,25.555,124400.0
2013-10-09 10:20:00,34.1,34.19,34.06,34.17,313900.0,25.555,25.6225,25.5251,25.6075,313900.0
2013-10-09 10:25:00,34.18,34.22,34.17,34.19,310100.0,25.615,25.645,25.6075,25.6225,310100.0
2013-10-09 10:30:00,34.2,34.24,34.14,34.22,291100.0,25.63,25.6599,25.585,25.645,291100.0
2013-10-09 10:35:00,34.22,34.22,34.11,34.15,235700.0,25.645,25.645,25.5625,25.5925,235700.0
2013-10-09 10:40:00,34.15,34.17,34.11,34.13,211700.0,25.5925,25.6075,25.5625,25.5775,211700.0
2013-10-09 10:45:00,34.13,34.14,34.0,34.05,208600.0,25.5775,25.585,25.4801,25.5176,208600.0
2013-10-09 10:50:00,34.05,34.06,34.0,34.03,186700.0,25.5176,25.5251,25.4801,25.5026,186700.0
2013-10-09 10:55:00,34.04,34.05,33.98,33.99,94400.0,25.5101,25.5176,25.4651,25.4726,94400.0
2013-10-09 11:00:00,33.99,34.02,33.97,34.01,131200.0,25.4726,25.4951,25.4576,25.4876,131200.0
2013-10-09 11:05:00,34.01,34.02,33.95,33.95,132500.0,25.4876,25.4951,25.4426,25.4426,132500.0
2013-10-09 11:10:00,33.95,34.02,33.94,33.95,212200.0,25.4426,25.4951,25.4351,25.4426,212200.0
2013-10-09 11:15:00,33.95,33.99,33.94,33.94,128000.0,25.4426,25.4726,25.4351,25.4351,128000.0
2013-10-09 11:20:00,33.94,33.95,33.92,33.93,243900.0,25.4351,25.4426,25.4201,25.4276,243900.0
2013-10-09 11:25:00,33.93,33.96,33.92,33.96,252700.0,25.4276,25.4501,25.4201,25.4501,252700.0
2013-10-09 11:30:00,33.95,34.05,33.95,34.02,232100.0,25.4426,25.5176,25.4426,25.4951,232100.0
2013-10-09 11:35:00,34.02,34.05,34.0,34.01,113200.0,25.4951,25.5176,25.4801,25.4876,113200.0
2013-10-09 11:40:00,34.01,34.05,34.0,34.05,100700.0,25.4876,25.5176,25.4801,25.5176,100700.0
2013-10-09 11:45:00,34.04,34.16,34.04,34.16,292600.0,25.5101,25.6,25.5101,25.6,292600.0
2013-10-09 11:50:00,34.15,34.17,34.1,34.16,194500.0,25.5925,25.6075,25.555,25.6,194500.0
2013-10-09 11:55:00,34.15,34.2,34.12,34.13,207800.0,25.5925,25.63,25.57,25.5775,207800.0
2013-10-09 12:00:00,34.14,34.14,34.08,34.08,192400.0,25.585,25.585,25.54,25.54,192400.0
2013-10-09 12:05:00,34.09,34.13,34.08,34.12,212800.0,25.5475,25.5775,25.54,25.57,212800.0
2013-10-09 12:10:00,34.11,34.14,34.07,34.07,518300.0,25.5625,25.585,25.5325,25.5325,518300.0
2013-10-09 12:15:00,34.08,34.11,34.06,34.1,198000.0,25.54,25.5625,25.5251,25.555,198000.0
2013-10-09 12:20:00,34.09,34.15,34.08,34.13,204800.0,25.5475,25.5925,25.54,25.5775,204800.0
2013-10-09 12:25:00,34.14,34.16,34.1,34.1,104100.0,25.585,25.6,25.555,25.555,104100.0
2013-10-09 12:30:00,34.1,34.15,34.1,34.14,108100.0,25.555,25.5925,25.555,25.585,108100.0
2013-10-09 12:35:00,34.15,34.21,34.14,34.16,176700.0,25.5925,25.6375,25.585,25.6,176700.0
2013-10-09 12:40:00,34.17,34.19,34.12,34.14,133800.0,25.6075,25.6225,25.57,25.585,133800.0
2013-10-09 12:45:00,34.14,34.15,34.11,34.12,110200.0,25.585,25.5925,25.5625,25.57,110200.0
2013-10-09 12:50:00,34.12,34.14,34.07,34.09,124800.0,25.57,25.585,25.5325,25.5475,124800.0
2013-10-09 12:55:00,34.1,34.12,34.05,34.05,138300.0,25.555,25.57,25.5176,25.5176,138300.0
2013-10-09 13:00:00,34.06,34.11,34.05,34.09,122400.0,25.5251,25.5625,25.5176,25.5475,122400.0
2013-10-09 13:05:00,34.08,34.11,34.07,34.1,138100.0,25.54,25.5625,25.5325,25.555,138100.0
2013-10-09 13:10:00,34.1,34.12,34.09,34.11,301600.0,25.555,25.57,25.5475,25.5625,301600.0
2013-10-09 13:15:00,34.11,34.17,34.1,34.16,348400.0,25.5625,25.6075,25.555,25.6,348400.0
2013-10-09 13:20:00,34.16,34.31,34.16,34.3,467000.0,25.6,25.7124,25.6,25.7049,467000.0
2013-10-09 13:25:00,34.3,34.31,34.21,34.21,388600.0,25.7049,25.7124,25.6375,25.6375,388600.0
2013-10-09 13:30:00,34.22,34.3,34.2,34.21,181500.0,25.645,25.7049,25.63,25.6375,181500.0
2013-10-09 13:35:00,34.2,34.26,34.2,34.24,133600.0,25.63,25.6749,25.63,25.6599,133600.0
2013-10-09 13:40:00,34.24,34.3,34.24,34.26,135800.0,25.6599,25.7049,25.6599,25.6749,135800.0
2013-10-09 13:45:00,34.26,34.28,34.18,34.19,124600.0,25.6749,25.6899,25.615,25.6225,124600.0
2013-10-09 13:50:00,34.19,34.25,34.17,34.24,120000.0,25.6225,25.6674,25.6075,25.6599,120000.0
2013-10-09 13:55:00,34.23,34.26,34.2,34.24,108300.0,25.6525,25.6749,25.63,25.6599,108300.0
2013-10-09 14:00:00,34.25,34.29,34.18,34.28,224300.0,25.6674,25.6974,25.615,25.6899,224300.0
2013-10-09 14:05:00,34.27,34.31,34.25,34.29,267900.0,25.6824,25.7124,25.6674,25.6974,267900.0
2013-10-09 14:10:00,34.29,34.33,34.24,34.32,332500.0,25.6974,25.7274,25.6599,25.7199,332500.0
2013-10-09 14:15:00,34.32,34.32,34.2,34.2,190500.0,25.7199,25.7199,25.63,25.63,190500.0
2013-10-09 14:20:00,34.2,34.3,34.17,34.23,314900.0,25.63,25.7049,25.6075,25.6525,314900.0
2013-10-09 14:25:00,34.23,34.28,34.2,34.27,137200.0,25.6525,25.6899,25.63,25.6824,137200.0
2013-10-09 14:30:00,34.26,34.31,34.25,34.29,276900.0,25.6749,25.7124,25.6674,25.6974,276900.0
2013-10-09 14:35:00,34.29,34.29,34.17,34.21,177400.0,25.6974,25.6974,25.6075,25.6375,177400.0
2013-10-09 14:40:00,34.21,34.24,34.19,34.24,110800.0,25.6375,25.6599,25.6225,25.6599,110800.0
2013-10-09 14:45:00,34.24,34.25,34.2,34.23,103100.0,25.6599,25.6674,25.63,25.6525,103100.0
2013-10-09 14:50:00,34.24,34.24,34.18,34.18,135400.0,25.6599,25.6599,25.615,25.615,135400.0
2013-10-09 14:55:00,34.18,34.26,34.17,34.25,153800.0,25.615,25.6749,25.6075,25.6674,153800.0
2013-10-09 15:00:00,34.25,34.28,34.23,34.27,173100.0,25.6674,25.6899,25.6525,25.6824,173100.0
2013-10-09 15:05:00,34.27,34.29,34.22,34.28,264900.0,25.6824,25.6974,25.645,25.6899,264900.0
2013-10-09 15:10:00,34.29,34.31,34.26,34.27,199700.0,25.6974,25.7124,25.6749,25.6824,199700.0
2013-10-09 15:15:00,34.28,34.29,34.25,34.26,151700.0,25.6899,25.6974,25.6674,25.6749,151700.0
2013-10-09 15:20:00,34.26,34.3,34.25,34.3,196300.0,25.6749,25.7049,25.6674,25.7049,196300.0
2013-10-09 15:25:00,34.3,34.3,34.25,34.29,242900.0,25.7049,25.7049,25.6674,25.6974,242900.0
2013-10-09 15:30:00,34.29,34.34,34.28,34.3,243000.0,25.6974,25.7349,25.6899,25.7049,243000.0
2013-10-09 15:35:00,34.31,34.31,34.23,34.23,203800.0,25.7124,25.7124,25.6525,25.6525,203800.0
2013-10-09 15:40:00,34.24,34.25,34.2,34.23,421900.0,25.6599,25.6674,25.63,25.6525,421900.0
2013-10-09 15:45:00,34.23,34.24,34.09,34.12,441900.0,25.6525,25.6599,25.5475,25.57,441900.0
2013-10-09 15:50:00,34.12,34.22,34.1,34.21,705700.0,25.57,25.645,25.555,25.6375,705700.0
2013-10-09 15:55:00,34.21,34.23,34.15,34.16,648400.0,25.6375,25.6525,25.5925,25.6,648400.0
2013-10-10 09:30:00,34.75,34.85,34.65,34.69,596600.0,26.0422,26.1171,25.9672,25.9972,596600.0
2013-10-10 09:35:00,34.69,34.79,34.68,34.75,413100.0,25.9972,26.0721,25.9897,26.0422,413100.0
2013-10-10 09:40:00,34.75,34.77,34.65,34.69,369100.0,26.0422,26.0571,25.9672,25.9972,369100.0
2013-10-10 09:45:00,34.69,34.74,34.68,34.69,373300.0,25.9972,26.0347,25.9897,25.9972,373300.0
2013-10-10 09:50:00,34.69,34.73,34.64,34.64,554300.0,25.9972,26.0272,25.9597,25.9597,554300.0
2013-10-10 09:55:00,34.64,34.7,34.62,34.65,280000.0,25.9597,26.0047,25.9447,25.9672,280000.0
2013-10-10 10:00:00,34.65,34.75,34.63,34.7,678400.0,25.9672,26.0422,25.9522,26.0047,678400.0
2013-10-10 10:05:00,34.7,34.77,34.67,34.76,181700.0,26.0047,26.0571,25.9822,26.0496,181700.0
2013-10-10 10:10:00,34.76,34.78,34.68,34.71,198200.0,26.0496,26.0646,25.9897,26.0122,198200.0
2013-10-10 10:15:00,34.71,34.72,34.63,34.66,126800.0,26.0122,26.0197,25.9522,25.9747,126800.0
2013-10-10 10:20:00,34.66,34.75,34.63,34.75,266300.0,25.9747,26.0422,25.9522,26.0422,266300.0
2013-10-10 10:25:00,34.75,34.76,34.68,34.76,471300.0,26.0422,26.0496,25.9897,26.0496,471300.0
2013-10-10 10:30:00,34.76,34.77,34.71,34.72,353100.0,26.0496,26.0571,26.0122,26.0197,353100.0
2013-10-10 10:35:00,34.72,34.82,34.72,34.74,485600.0,26.0197,26.0946,26.0197,26.0347,485600.0
2013-10-10 10:40:00,34.75,34.81,34.74,34.78,320900.0,26.0422,26.0871,26.0347,26.0646,320900.0
2013-10-10 10:45:00,34.77,34.84,34.76,34.77,318500.0,26.0571,26.1096,26.0496,26.0571,318500.0
2013-10-10 10:50:00,34.77,34.84,34.76,34.79,224200.0,26.0571,26.1096,26.0496,26.0721,224200.0
2013-10-10 10:55:00,34.79,34.81,34.78,34.8,196000.0,26.0721,26.0871,26.0646,26.0796,196000.0
2013-10-10 11:00:00,34.79,34.8,34.67,34.7,435900.0,26.0721,26.0796,25.9822,26.0047,435900.0
2013-10-10 11:05:00,34.7,34.74,34.67,34.73,113500.0,26.0047,26.0347,25.9822,26.0272,113500.0
2013-10-10 11:10:00,34.72,34.79,34.71,34.75,79300.0,26.0197,26.0721,26.0122,26.0422,79300.0
2013-10-10 11:15:00,34.75,34.77,34.68,34.7,97200.0,26.0422,26.0571,25.9897,26.0047,97200.0
2013-10-10 11:20:00,34.7,34.76,34.69,34.69,72000.0,26.0047,26.0496,25.9972,25.9972,72000.0
2013-10-10 11:25:00,34.69,34.76,34.65,34.7,168500.0,25.9972,26.0496,25.9672,26.0047,168500.0
2013-10-10 11:30:00,34.7,34.77,34.64,34.77,134500.0,26.0047,26.0571,25.9597,26.0571,134500.0
2013-10-10 11:35:00,34.77,34.8,34.74,34.75,223500.0,26.0571,26.0796,26.0347,26.0422,223500.0
2013-10-10 11:40:00,34.76,34.78,34.74,34.76,97200.0,26.0496,26.0646,26.0347,26.0496,97200.0
2013-10-10 11:45:00,34.75,34.78,34.74,34.77,149400.0,26.0422,26.0646,26.0347,26.0571,149400.0
2013-10-10 11:50:00,34.77,34.8,34.75,34.8,122300.0,26.0571,26.0796,26.0422,26.0796,122300.0
2013-10-10 11:55:00,34.8,34.82,34.74,34.76,307600.0,26.0796,26.0946,26.0347,26.0496,307600.0
2013-10-10 12:00:00,34.77,34.79,34.75,34.79,97400.0,26.0571,26.0721,26.0422,26.0721,97400.0
2013-10-10 12:05:00,34.8,34.8,34.75,34.77,171700.0,26.0796,26.0796,26.0422,26.0571,171700.0
2013-10-10 12:10:00,34.77,34.79,34.75,34.79,199700.0,26.0571,26.0721,26.0422,26.0721,199700.0
2013-10-10 12:15:00,34.78,34.8,34.76,34.77,91900.0,26.0646,26.0796,26.0496,26.0571,91900.0
2013-10-10 12:20:00,34.77,34.79,34.76,34.79,98200.0,26.0571,26.0721,26.0496,26.0721,98200.0
2013-10-10 12:25:00,34.79,34.84,34.78,34.8,198200.0,26.0721,26.1096,26.0646,26.0796,198200.0
2013-10-10 12:30:00,34.8,34.82,34.76,34.78,116700.0,26.0796,26.0946,26.0496,26.0646,116700.0
2013-10-10 12:35:00,34.78,34.8,34.76,34.76,78000.0,26.0646,26.0796,26.0496,26.0496,78000.0
2013-10-10 12:40:00,34.76,34.78,34.76,34.77,49300.0,26.0496,26.0646,26.0496,26.0571,49300.0
2013-10-10 12:45:00,34.77,34.77,34.76,34.77,88600.0,26.0571,26.0571,26.0496,26.0571,88600.0
2013-10-10 12:50:00,34.77,34.77,34.74,34.76,116000.0,26.0571,26.0571,26.0347,26.0496,116000.0
2013-10-10 12:55:00,34.76,34.76,34.73,34.73,127900.0,26.0496,26.0496,26.0272,26.0272,127900.0
2013-10-10 13:00:00,34.74,34.74,34.7,34.71,108500.0,26.0347,26.0347,26.0047,26.0122,108500.0
2013-10-10 13:05:00,34.72,34.72,34.67,34.69,136800.0,26.0197,26.0197,25.9822,25.9972,136800.0
2013-10-10 13:10:00,34.69,34.72,34.67,34.69,89700.0,25.9972,26.0197,25.9822,25.9972,89700.0
2013-10-10 13:15:00,34.68,34.69,34.64,34.66,43700.0,25.9897,25.9972,25.9597,25.9747,43700.0
2013-10-10 13:20:00,34.67,34.68,34.62,34.62,59000.0,25.9822,25.9897,25.9447,25.9447,59000.0
2013-10-10 13:25:00,34.63,34.64,34.62,34.63,33300.0,25.9522,25.9597,25.9447,25.9522,33300.0
2013-10-10 13:30:00,34.64,34.65,34.61,34.64,90900.0,25.9597,25.9672,25.9372,25.9597,90900.0
2013-10-10 13:35:00,34.65,34.65,34.61,34.63,55100.0,25.9672,25.9672,25.9372,25.9522,55100.0
2013-10-10 13:40:00,34.63,34.65,34.62,34.62,88100.0,25.9522,25.9672,25.9447,25.9447,88100.0
2013-10-10 13:45:00,34.62,34.67,34.61,34.67,127000.0,25.9447,25.9822,25.9372,25.9822,127000.0
2013-10-10 13:50:00,34.66,34.71,34.66,34.71,82300.0,25.9747,26.0122,25.9747,26.0122,82300.0
2013-10-10 13:55:00,34.71,34.76,34.7,34.75,145200.0,26.0122,26.0496,26.0047,26.0422,145200.0
2013-10-10 14:00:00,34.76,34.77,34.71,34.72,128400.0,26.0496,26.0571,26.0122,26.0197,128400.0
2013-10-10 14:05:00,34.72,34.74,34.67,34.69,94600.0,26.0197,26.0347,25.9822,25.9972,94600.0
2013-10-10 14:10:00,34.7,34.73,34.69,34.73,88100.0,26.0047,26.0272,25.9972,26.0272,88100.0
2013-10-10 14:15:00,34.73,34.77,34.7,34.71,246000.0,26.0272,26.0571,26.0047,26.0122,246000.0
2013-10-10 14:20:00,34.72,34.78,34.71,34.78,59800.0,26.0197,26.0646,26.0122,26.0646,59800.0
2013-10-10 14:25:00,34.78,34.8,34.76,34.76,106800.0,26.0646,26.0796,26.0496,26.0496,106800.0
2013-10-10 14:30:00,34.77,34.78,34.74,34.75,287300.0,26.0571,26.0646,26.0347,26.0422,287300.0
2013-10-10 14:35:00,34.75,34.76,34.73,34.74,75000.0,26.0422,26.0496,26.0272,26.0347,75000.0
2013-10-10 14:40:00,34.73,34.75,34.73,34.73,224600.0,26.0272,26.0422,26.0272,26.0272,224600.0
2013-10-10 14:45:00,34.73,34.74,34.71,34.71,177500.0,26.0272,26.0347,26.0122,26.0122,177500.0
2013-10-10 14:50:00,34.71,34.74,34.69,34.74,130300.0,26.0122,26.0347,25.9972,26.0347,130300.0
2013-10-10 14:55:00,34.74,34.75,34.72,34.75,102800.0,26.0347,26.0422,26.0197,26.0422,102800.0
2013-10-10 15:00:00,34.75,34.77,34.74,34.77,307600.0,26.0422,26.0571,26.0347,26.0571,307600.0
2013-10-10 15:05:00,34.77,34.79,34.74,34.74,388300.0,26.0571,26.0721,26.0347,26.0347,388300.0
2013-10-10 15:10:00,34.74,34.82,34.74,34.82,438500.0,26.0347,26.0946,26.0347,26.0946,438500.0
2013-10-10 15:15:00,34.81,34.85,34.81,34.83,209600.0,26.0871,26.1171,26.0871,26.1021,209600.0
2013-10-10 15:20:00,34.83,34.86,34.81,34.82,197000.0,26.1021,26.1246,26.0871,26.0946,197000.0
2013-10-10 15:25:00,34.83,34.86,34.8,34.86,243100.0,26.1021,26.1246,26.0796,26.1246,243100.0
2013-10-10 15:30:00,34.85,34.88,34.8,34.85,489500.0,26.1171,26.1396,26.0796,26.1171,489500.0
2013-10-10 15:35:00,34.84,34.86,34.79,34.84,274800.0,26.1096,26.1246,26.0721,26.1096,274800.0
2013-10-10 15:40:00,34.84,34.89,34.82,34.84,269800.0,26.1096,26.1471,26.0946,26.1096,269800.0
2013-10-10 15:45:00,34.83,34.84,34.74,34.77,532200.0,26.1021,26.1096,26.0347,26.0571,532200.0
2013-10-10 15:50:00,34.77,34.79,34.73,34.79,363800.0,26.0571,26.0721,26.0272,26.0721,363800.0
2013-10-10 15:55:00,34.79,34.85,34.75,34.84,662900.0,26.0721,26.1171,26.0422,26.1096,662900.0
2013-10-11 09:30:00,34.79,34.83,34.66,34.79,361900.0,26.0721,26.1021,25.9747,26.0721,361900.0
2013-10-11 09:35:00,34.79,34.91,34.75,34.89,200600.0,26.0721,26.1621,26.0422,26.1471,200600.0
2013-10-11 09:40:00,34.89,34.94,34.84,34.9,255000.0,26.1471,26.1845,26.1096,26.1546,255000.0
2013-10-11 09:45:00,34.9,34.93,34.86,34.91,197700.0,26.1546,26.177,26.1246,26.1621,197700.0
2013-10-11 09:50:00,34.9,34.99,34.86,34.99,110300.0,26.1546,26.222,26.1246,26.222,110300.0
2013-10-11 09:55:00,34.99,35.09,34.98,35.05,292100.0,26.222,26.297,26.2145,26.267,292100.0
2013-10-11 10:00:00,35.05,35.09,35.01,35.07,342600.0,26.267,26.297,26.237,26.282,342600.0
2013-10-11 10:05:00,35.08,35.08,35.05,35.06,393000.0,26.2895,26.2895,26.267,26.2745,393000.0
2013-10-11 10:10:00,35.06,35.06,35.01,35.03,356700.0,26.2745,26.2745,26.237,26.252,356700.0
2013-10-11 10:15:00,35.04,35.09,35.03,35.08,232800.0,26.2595,26.297,26.252,26.2895,232800.0
2013-10-11 10:20:00,35.07,35.07,35.02,35.06,191300.0,26.282,26.282,26.2445,26.2745,191300.0
2013-10-11 10:25:00,35.05,35.08,35.03,35.08,145100.0,26.267,26.2895,26.252,26.2895,145100.0
2013-10-11 10:30:00,35.07,35.09,35.05,35.06,93200.0,26.282,26.297,26.267,26.2745,93200.0
2013-10-11 10:35:00,35.06,35.07,35.03,35.04,113700.0,26.2745,26.282,26.252,26.2595,113700.0
2013-10-11 10:40:00,35.04,35.05,35.01,35.03,102300.0,26.2595,26.267,26.237,26.252,102300.0
2013-10-11 10:45:00,35.02,35.03,34.95,34.95,198600.0,26.2445,26.252,26.192,26.192,198600.0
2013-10-11 10:50:00,34.95,34.97,34.93,34.95,96300.0,26.192,26.207,26.177,26.192,96300.0
2013-10-11 10:55:00,34.95,35.02,34.95,35.02,85700.0,26.192,26.2445,26.192,26.2445,85700.0
2013-10-11 11:00:00,35.01,35.01,34.95,34.98,91200.0,26.237,26.237,26.192,26.2145,91200.0
2013-10-11 11:05:00,34.98,35.02,34.97,35.01,82500.0,26.2145,26.2445,26.207,26.237,82500.0
2013-10-11 11:10:00,35.01,35.03,34.98,35.0,89800.0,26.237,26.252,26.2145,26.2295,89800.0
2013-10-11 11:15:00,35.0,35.02,34.97,34.98,85200.0,26.2295,26.2445,26.207,26.2145,85200.0
2013-10-11 11:20:00,34.98,35.04,34.98,35.02,147200.0,26.2145,26.2595,26.2145,26.2445,147200.0
2013-10-11 11:25:00,35.01,35.03,34.97,34.98,97000.0,26.237,26.252,26.207,26.2145,97000.0
2013-10-11 11:30:00,34.98,35.05,34.97,35.04,110800.0,26.2145,26.267,26.207,26.2595,110800.0
2013-10-11 11:35:00,35.04,35.08,35.04,35.07,226500.0,26.2595,26.2895,26.2595,26.282,226500.0
2013-10-11 11:40:00,35.06,35.11,35.06,35.06,129000.0,26.2745,26.3119,26.2745,26.2745,129000.0
2013-10-11 11:45:00,35.06,35.12,35.06,35.11,219600.0,26.2745,26.3194,26.2745,26.3119,219600.0
2013-10-11 11:50:00,35.1,35.12,35.1,35.11,203400.0,26.3044,26.3194,26.3044,26.3119,203400.0
2013-10-11 11:55:00,35.11,35.12,35.1,35.12,162500.0,26.3119,26.3194,26.3044,26.3194,162500.0
2013-10-11 12:00:00,35.11,35.13,35.1,35.11,94500.0,26.3119,26.3269,26.3044,26.3119,94500.0
2013-10-11 12:05:00,35.11,35.19,35.11,35.17,343000.0,26.3119,26.3719,26.3119,26.3569,343000.0
2013-10-11 12:10:00,35.16,35.17,35.14,35.16,111900.0,26.3494,26.3569,26.3344,26.3494,111900.0
2013-10-11 12:15:00,35.15,35.16,35.12,35.16,121300.0,26.3419,26.3494,26.3194,26.3494,121300.0
2013-10-11 12:20:00,35.16,35.17,35.13,35.16,246800.0,26.3494,26.3569,26.3269,26.3494,246800.0
2013-10-11 12:25:00,35.15,35.19,35.14,35.14,518500.0,26.3419,26.3719,26.3344,26.3344,518500.0
2013-10-11 12:30:00,35.15,35.2,35.15,35.18,866000.0,26.3419,26.3794,26.3419,26.3644,866000.0
2013-10-11 12:35:00,35.19,35.29,35.19,35.24,230600.0,26.3719,26.4468,26.3719,26.4094,230600.0
2013-10-11 12:40:00,35.25,35.29,35.24,35.29,119800.0,26.4169,26.4468,26.4094,26.4468,119800.0
2013-10-11 12:45:00,35.29,35.3,35.27,35.27,82600.0,26.4468,26.4543,26.4318,26.4318,82600.0
2013-10-11 12:50:00,35.28,35.3,35.26,35.28,87400.0,26.4393,26.4543,26.4244,26.4393,87400.0
2013-10-11 12:55:00,35.27,35.3,35.25,35.29,192900.0,26.4318,26.4543,26.4169,26.4468,192900.0
2013-10-11 13:00:00,35.28,35.33,35.27,35.32,126500.0,26.4393,26.4768,26.4318,26.4693,126500.0
2013-10-11 13:05:00,35.32,35.48,35.31,35.47,452500.0,26.4693,26.5892,26.4618,26.5817,452500.0
2013-10-11 13:10:00,35.48,35.52,35.41,35.41,612800.0,26.5892,26.6192,26.5368,26.5368,612800.0
2013-10-11 13:15:00,35.41,35.41,35.32,35.34,125400.0,26.5368,26.5368,26.4693,26.4843,125400.0
2013-10-11 13:20:00,35.34,35.35,35.26,35.3,176500.0,26.4843,26.4918,26.4244,26.4543,176500.0
2013-10-11 13:25:00,35.31,35.34,35.27,35.29,73200.0,26.4618,26.4843,26.4318,26.4468,73200.0
2013-10-11 13:30:00,35.29,35.31,35.26,35.27,72000.0,26.4468,26.4618,26.4244,26.4318,72000.0
2013-10-11 13:35:00,35.27,35.31,35.26,35.27,59400.0,26.4318,26.4618,26.4244,26.4318,59400.0
2013-10-11 13:40:00,35.26,35.27,35.21,35.22,73600.0,26.4244,26.4318,26.3869,26.3944,73600.0
2013-10-11 13:45:00,35.22,35.27,35.22,35.23,44700.0,26.3944,26.4318,26.3944,26.4019,44700.0
2013-10-11 13:50:00,35.22,35.24,35.21,35.23,61900.0,26.3944,26.4094,26.3869,26.4019,61900.0
2013-10-11 13:55:00,35.23,35.26,35.22,35.26,39900.0,26.4019,26.4244,26.3944,26.4244,39900.0
2013-10-11 14:00:00,35.26,35.27,35.23,35.25,39400.0,26.4244,26.4318,26.4019,26.4169,39400.0
2013-10-11 14:05:00,35.26,35.29,35.24,35.26,81600.0,26.4244,26.4468,26.4094,26.4244,81600.0
2013-10-11 14:10:00,35.27,35.28,35.23,35.23,40400.0,26.4318,26.4393,26.4019,26.4019,40400.0
2013-10-11 14:15:00,35.23,35.24,35.22,35.23,55100.0,26.4019,26.4094,26.3944,26.4019,55100.0
2013-10-11 14:20:00,35.23,35.25,35.23,35.23,41600.0,26.4019,26.4169,26.4019,26.4019,41600.0
2013-10-11 14:25:00,35.24,35.24,35.2,35.21,50500.0,26.4094,26.4094,26.3794,26.3869,50500.0
2013-10-11 14:30:00,35.21,35.22,35.2,35.21,128900.0,26.3869,26.3944,26.3794,26.3869,128900.0
2013-10-11 14:35:00,35.2,35.22,35.16,35.16,162300.0,26.3794,26.3944,26.3494,26.3494,162300.0
2013-10-11 14:40:00,35.16,35.24,35.16,35.18,184300.0,26.3494,26.4094,26.3494,26.3644,184300.0
2013-10-11 14:45:00,35.18,35.21,35.17,35.2,187500.0,26.3644,26.3869,26.3569,26.3794,187500.0
2013-10-11 14:50:00,35.2,35.2,35.18,35.19,62900.0,26.3794,26.3794,26.3644,26.3719,62900.0
2013-10-11 14:55:00,35.19,35.2,35.17,35.19,232900.0,26.3719,26.3794,26.3569,26.3719,232900.0
2013-10-11 15:00:00,35.19,35.2,35.16,35.16,179100.0,26.3719,26.3794,26.3494,26.3494,179100.0
2013-10-11 15:05:00,35.16,35.2,35.16,35.2,58500.0,26.3494,26.3794,26.3494,26.3794,58500.0
2013-10-11 15:10:00,35.19,35.23,35.16,35.17,67200.0,26.3719,26.4019,26.3494,26.3569,67200.0
2013-10-11 15:15:00,35.17,35.2,35.16,35.19,70400.0,26.3569,26.3794,26.3494,26.3719,70400.0
2013-10-11 15:20:00,35.19,35.21,35.17,35.2,58700.0,26.3719,26.3869,26.3569,26.3794,58700.0
2013-10-11 15:25:00,35.21,35.25,35.2,35.25,93000.0,26.3869,26.4169,26.3794,26.4169,93000.0
2013-10-11 15:30:00,35.25,35.27,35.24,35.26,189500.0,26.4169,26.4318,26.4094,26.4244,189500.0
2013-10-11 15:35:00,35.26,35.29,35.22,35.22,386200.0,26.4244,26.4468,26.3944,26.3944,386200.0
2013-10-11 15:40:00,35.23,35.26,35.23,35.26,327900.0,26.4019,26.4244,26.4019,26.4244,327900.0
2013-10-11 15:45:00,35.26,35.29,35.24,35.27,295200.0,26.4244,26.4468,26.4094,26.4318,295200.0
2013-10-11 15:50:00,35.27,35.34,35.27,35.33,349500.0,26.4318,26.4843,26.4318,26.4768,349500.0
2013-10-11 15:55:00,35.33,35.37,35.33,35.34,770000.0,26.4768,26.5068,26.4768,26.4843,770000.0
2013-10-14 09:30:00,34.83,35.04,34.81,34.99,313300.0,26.1021,26.2595,26.0871,26.222,313300.0
2013-10-14 09:35:00,35.0,35.16,34.99,35.13,264800.0,26.2295,26.3494,26.222,26.3269,264800.0
2013-10-14 09:40:00,35.13,35.14,34.96,34.96,200400.0,26.3269,26.3344,26.1995,26.1995,200400.0
2013-10-14 09:45:00,34.96,34.99,34.93,34.96,121300.0,26.1995,26.222,26.177,26.1995,121300.0
2013-10-14 09:50:00,34.97,35.03,34.95,34.99,119000.0,26.207,26.252,26.192,26.222,119000.0
2013-10-14 09:55:00,34.99,35.01,34.95,34.99,132300.0,26.222,26.237,26.192,26.222,132300.0
2013-10-14 10:00:00,34.99,35.01,34.95,34.98,170800.0,26.222,26.237,26.192,26.2145,170800.0
2013-10-14 10:05:00,34.97,34.98,34.93,34.95,189300.0,26.207,26.2145,26.177,26.192,189300.0
2013-10-14 10:10:00,34.95,35.01,34.93,34.98,125200.0,26.192,26.237,26.177,26.2145,125200.0
2013-10-14 10:15:00,34.99,35.02,34.93,34.94,116800.0,26.222,26.2445,26.177,26.1845,116800.0
2013-10-14 10:20:00,34.94,35.04,34.94,34.98,112500.0,26.1845,26.2595,26.1845,26.2145,112500.0
2013-10-14 10:25:00,34.98,35.09,34.98,35.09,88200.0,26.2145,26.297,26.2145,26.297,88200.0
2013-10-14 10:30:00,35.08,35.1,35.03,35.03,82100.0,26.2895,26.3044,26.252,26.252,82100.0
2013-10-14 10:35:00,35.03,35.08,35.03,35.03,120000.0,26.252,26.2895,26.252,26.252,120000.0
2013-10-14 10:40:00,35.02,35.03,34.98,34.99,68700.0,26.2445,26.252,26.2145,26.222,68700.0
2013-10-14 10:45:00,34.99,35.04,34.97,34.99,87800.0,26.222,26.2595,26.207,26.222,87800.0
2013-10-14 10:50:00,34.99,35.01,34.95,34.95,87100.0,26.222,26.237,26.192,26.192,87100.0
2013-10-14 10:55:00,34.95,35.02,34.95,34.96,85700.0,26.192,26.2445,26.192,26.1995,85700.0
2013-10-14 11:00:00,34.97,35.02,34.96,34.98,55600.0,26.207,26.2445,26.1995,26.2145,55600.0
2013-10-14 11:05:00,34.98,35.02,34.97,35.02,46900.0,26.2145,26.2445,26.207,26.2445,46900.0
2013-10-14 11:10:00,35.03,35.08,35.02,35.03,86100.0,26.252,26.2895,26.2445,26.252,86100.0
2013-10-14 11:15:00,35.03,35.05,34.98,35.0,95500.0,26.252,26.267,26.2145,26.2295,95500.0
2013-10-14 11:20:00,35.0,35.03,34.99,35.01,39900.0,26.2295,26.252,26.222,26.237,39900.0
2013-10-14 11:25:00,35.02,35.06,35.01,35.06,22900.0,26.2445,26.2745,26.237,26.2745,22900.0
2013-10-14 11:30:00,35.06,35.11,35.06,35.06,97900.0,26.2745,26.3119,26.2745,26.2745,97900.0
2013-10-14 11:35:00,35.06,35.14,35.05,35.12,106700.0,26.2745,26.3344,26.267,26.3194,106700.0
2013-10-14 11:40:00,35.12,35.13,35.1,35.1,65800.0,26.3194,26.3269,26.3044,26.3044,65800.0
2013-10-14 11:45:00,35.1,35.13,35.09,35.1,40900.0,26.3044,26.3269,26.297,26.3044,40900.0
2013-10-14 11:50:00,35.11,35.18,35.1,35.17,140800.0,26.3119,26.3644,26.3044,26.3569,140800.0
2013-10-14 11:55:00,35.18,35.25,35.17,35.2,174900.0,26.3644,26.4169,26.3569,26.3794,174900.0
2013-10-14 12:00:00,35.2,35.25,35.19,35.24,67700.0,26.3794,26.4169,26.3719,26.4094,67700.0
2013-10-14 12:05:00,35.24,35.24,35.15,35.16,73400.0,26.4094,26.4094,26.3419,26.3494,73400.0
2013-10-14 12:10:00,35.15,35.18,35.15,35.15,53700.0,26.3419,26.3644,26.3419,26.3419,53700.0
2013-10-14 12:15:00,35.15,35.16,35.14,35.16,34200.0,26.3419,26.3494,26.3344,26.3494,34200.0
2013-10-14 12:20:00,35.15,35.17,35.12,35.13,99400.0,26.3419,26.3569,26.3194,26.3269,99400.0
2013-10-14 12:25:00,35.13,35.14,35.11,35.13,52800.0,26.3269,26.3344,26.3119,26.3269,52800.0
2013-10-14 12:30:00,35.13,35.15,35.11,35.13,42500.0,26.3269,26.3419,26.3119,26.3269,42500.0
2013-10-14 12:35:00,35.14,35.19,35.13,35.17,44500.0,26.3344,26.3719,26.3269,26.3569,44500.0
2013-10-14 12:40:00,35.17,35.18,35.14,35.18,63300.0,26.3569,26.3644,26.3344,26.3644,63300.0
2013-10-14 12:45:00,35.18,35.21,35.17,35.21,104900.0,26.3644,26.3869,26.3569,26.3869,104900.0
2013-10-14 12:50:00,35.22,35.28,35.22,35.28,164100.0,26.3944,26.4393,26.3944,26.4393,164100.0
2013-10-14 12:55:00,35.28,35.3,35.25,35.27,117600.0,26.4393,26.4543,26.4169,26.4318,117600.0
2013-10-14 13:00:00,35.27,35.28,35.22,35.26,49200.0,26.4318,26.4393,26.3944,26.4244,49200.0
2013-10-14 13:05:00,35.26,35.3,35.25,35.27,86700.0,26.4244,26.4543,26.4169,26.4318,86700.0
2013-10-14 13:10:00,35.26,35.36,35.26,35.34,80700.0,26.4244,26.4993,26.4244,26.4843,80700.0
2013-10-14 13:15:00,35.34,35.39,35.32,35.37,146400.0,26.4843,26.5218,26.4693,26.5068,146400.0
2013-10-14 13:20:00,35.36,35.4,35.33,35.33,70100.0,26.4993,26.5293,26.4768,26.4768,70100.0
2013-10-14 13:25:00,35.32,35.34,35.29,35.32,50700.0,26.4693,26.4843,26.4468,26.4693,50700.0
2013-10-14 13:30:00,35.31,35.34,35.3,35.32,62300.0,26.4618,26.4843,26.4543,26.4693,62300.0
2013-10-14 13:35:00,35.32,35.33,35.3,35.31,26700.0,26.4693,26.4768,26.4543,26.4618,26700.0
2013-10-14 13:40:00,35.32,35.38,35.32,35.36,28000.0,26.4693,26.5143,26.4693,26.4993,28000.0
2013-10-14 13:45:00,35.36,35.39,35.3,35.31,91800.0,26.4993,26.5218,26.4543,26.4618,91800.0
2013-10-14 13:50:00,35.31,35.33,35.3,35.31,64000.0,26.4618,26.4768,26.4543,26.4618,64000.0
2013-10-14 13:55:00,35.32,35.34,35.3,35.33,34900.0,26.4693,26.4843,26.4543,26.4768,34900.0
2013-10-14 14:00:00,35.34,35.42,35.32,35.4,94400.0,26.4843,26.5443,26.4693,26.5293,94400.0
2013-10-14 14:05:00,35.41,35.43,35.37,35.38,117800.0,26.5368,26.5518,26.5068,26.5143,117800.0
2013-10-14 14:10:00,35.38,35.39,35.32,35.33,57800.0,26.5143,26.5218,26.4693,26.4768,57800.0
2013-10-14 14:15:00,35.34,35.38,35.33,35.37,41800.0,26.4843,26.5143,26.4768,26.5068,41800.0
2013-10-14 14:20:00,35.37,35.4,35.32,35.34,252300.0,26.5068,26.5293,26.4693,26.4843,252300.0
2013-10-14 14:25:00,35.34,35.36,35.33,35.35,47100.0,26.4843,26.4993,26.4768,26.4918,47100.0
2013-10-14 14:30:00,35.35,35.43,35.35,35.41,88300.0,26.4918,26.5518,26.4918,26.5368,88300.0
2013-10-14 14:35:00,35.42,35.45,35.39,35.4,55600.0,26.5443,26.5667,26.5218,26.5293,55600.0
2013-10-14 14:40:00,35.4,35.41,35.27,35.28,135000.0,26.5293,26.5368,26.4318,26.4393,135000.0
2013-10-14 14:45:00,35.27,35.33,35.26,35.31,125800.0,26.4318,26.4768,26.4244,26.4618,125800.0
2013-10-14 14:50:00,35.31,35.32,35.25,35.27,76700.0,26.4618,26.4693,26.4169,26.4318,76700.0
2013-10-14 14:55:00,35.26,35.3,35.23,35.28,60400.0,26.4244,26.4543,26.4019,26.4393,60400.0
2013-10-14 15:00:00,35.27,35.36,35.25,35.33,88000.0,26.4318,26.4993,26.4169,26.4768,88000.0
2013-10-14 15:05:00,35.33,35.4,35.33,35.39,134900.0,26.4768,26.5293,26.4768,26.5218,134900.0
2013-10-14 15:10:00,35.39,35.4,35.34,35.39,118700.0,26.5218,26.5293,26.4843,26.5218,118700.0
2013-10-14 15:15:00,35.38,35.4,35.33,35.33,98700.0,26.5143,26.5293,26.4768,26.4768,98700.0
2013-10-14 15:20:00,35.33,35.33,35.28,35.3,210800.0,26.4768,26.4768,26.4393,26.4543,210800.0
2013-10-14 15:25:00,35.29,35.31,35.26,35.29,137500.0,26.4468,26.4618,26.4244,26.4468,137500.0
2013-10-14 15:30:00,35.3,35.36,35.28,35.32,304000.0,26.4543,26.4993,26.4393,26.4693,304000.0
2013-10-14 15:35:00,35.32,35.34,35.29,35.3,85000.0,26.4693,26.4843,26.4468,26.4543,85000.0
2013-10-14 15:40:00,35.3,35.33,35.29,35.33,175000.0,26.4543,26.4768,26.4468,26.4768,175000.0
2013-10-14 15:45:00,35.32,35.33,35.25,35.26,653600.0,26.4693,26.4768,26.4169,26.4244,653600.0
2013-10-14 15:50:00,35.26,35.27,35.19,35.21,351100.0,26.4244,26.4318,26.3719,26.3869,351100.0
2013-10-14 15:55:00,35.22,35.34,35.2,35.32,699700.0,26.3944,26.4843,26.3794,26.4693,699700.0
2013-10-15 09:30:00,35.28,35.38,35.18,35.29,287400.0,26.4393,26.5143,26.3644,26.4468,287400.0
2013-10-15 09:35:00,35.29,35.29,35.1,35.12,202800.0,26.4468,26.4468,26.3044,26.3194,202800.0
2013-10-15 09:40:00,35.1,35.15,34.94,34.95,211200.0,26.3044,26.3419,26.1845,26.192,211200.0
2013-10-15 09:45:00,34.95,35.1,34.95,35.05,203500.0,26.192,26.3044,26.192,26.267,203500.0
2013-10-15 09:50:00,35.05,35.17,34.98,34.99,195800.0,26.267,26.3569,26.2145,26.222,195800.0
2013-10-15 09:55:00,34.99,35.04,34.98,35.02,185000.0,26.222,26.2595,26.2145,26.2445,185000.0
2013-10-15 10:00:00,35.02,35.03,34.98,34.99,140600.0,26.2445,26.252,26.2145,26.222,140600.0
2013-10-15 10:05:00,35.0,35.08,34.99,35.05,129300.0,26.2295,26.2895,26.222,26.267,129300.0
2013-10-15 10:10:00,35.05,35.08,35.03,35.04,117500.0,26.267,26.2895,26.252,26.2595,117500.0
2013-10-15 10:15:00,35.04,35.11,35.03,35.07,161400.0,26.2595,26.3119,26.252,26.282,161400.0
2013-10-15 10:20:00,35.07,35.09,35.05,35.08,120800.0,26.282,26.297,26.267,26.2895,120800.0
2013-10-15 10:25:00,35.07,35.16,35.06,35.12,120700.0,26.282,26.3494,26.2745,26.3194,120700.0
2013-10-15 10:30:00,35.12,35.2,35.11,35.12,124400.0,26.3194,26.3794,26.3119,26.3194,124400.0
2013-10-15 10:35:00,35.12,35.13,35.11,35.11,37300.0,26.3194,26.3269,26.3119,26.3119,37300.0
2013-10-15 10:40:00,35.12,35.14,35.02,35.05,105400.0,26.3194,26.3344,26.2445,26.267,105400.0
2013-10-15 10:45:00,35.07,35.07,34.92,34.97,270800.0,26.282,26.282,26.1696,26.207,270800.0
2013-10-15 10:50:00,34.96,34.98,34.93,34.93,81100.0,26.1995,26.2145,26.177,26.177,81100.0
2013-10-15 10:55:00,34.93,34.93,34.84,34.9,169700.0,26.177,26.177,26.1096,26.1546,169700.0
2013-10-15 11:00:00,34.9,34.97,34.86,34.87,149800.0,26.1546,26.207,26.1246,26.1321,149800.0
2013-10-15 11:05:00,34.87,34.92,34.83,34.84,146200.0,26.1321,26.1696,26.1021,26.1096,146200.0
2013-10-15 11:10:00,34.84,35.05,34.84,34.99,287600.0,26.1096,26.267,26.1096,26.222,287600.0
2013-10-15 11:15:00,34.98,35.01,34.95,34.98,171800.0,26.2145,26.237,26.192,26.2145,171800.0
2013-10-15 11:20:00,34.98,35.08,34.98,35.07,116500.0,26.2145,26.2895,26.2145,26.282,116500.0
2013-10-15 11:25:00,35.07,35.12,35.06,35.1,110100.0,26.282,26.3194,26.2745,26.3044,110100.0
2013-10-15 11:30:00,35.09,35.11,35.07,35.07,86100.0,26.297,26.3119,26.282,26.282,86100.0
2013-10-15 11:35:00,35.06,35.08,34.97,34.99,171200.0,26.2745,26.2895,26.207,26.222,171200.0
2013-10-15 11:40:00,34.99,35.02,34.94,34.95,114200.0,26.222,26.2445,26.1845,26.192,114200.0
2013-10-15 11:45:00,34.94,34.97,34.85,34.86,230800.0,26.1845,26.207,26.1171,26.1246,230800.0
2013-10-15 11:50:00,34.87,34.92,34.87,34.91,95200.0,26.1321,26.1696,26.1321,26.1621,95200.0
2013-10-15 11:55:00,34.9,34.92,34.84,34.85,177300.0,26.1546,26.1696,26.1096,26.1171,177300.0
2013-10-15 12:00:00,34.85,34.86,34.8,34.83,182900.0,26.1171,26.1246,26.0796,26.1021,182900.0
2013-10-15 12:05:00,34.83,34.86,34.79,34.86,110200.0,26.1021,26.1246,26.0721,26.1246,110200.0
2013-10-15 12:10:00,34.86,34.86,34.82,34.83,59500.0,26.1246,26.1246,26.0946,26.1021,59500.0
2013-10-15 12:15:00,34.84,34.84,34.76,34.78,134800.0,26.1096,26.1096,26.0496,26.0646,134800.0
2013-10-15 12:20:00,34.78,34.83,34.77,34.81,161500.0,26.0646,26.1021,26.0571,26.0871,161500.0
2013-10-15 12:25:00,34.8,34.84,34.8,34.84,169500.0,26.0796,26.1096,26.0796,26.1096,169500.0
2013-10-15 12:30:00,34.84,34.89,34.83,34.89,116600.0,26.1096,26.1471,26.1021,26.1471,116600.0
2013-10-15 12:35:00,34.88,34.89,34.87,34.88,67500.0,26.1396,26.1471,26.1321,26.1396,67500.0
2013-10-15 12:40:00,34.88,34.9,34.87,34.9,71500.0,26.1396,26.1546,26.1321,26.1546,71500.0
2013-10-15 12:45:00,34.9,34.92,34.89,34.9,117400.0,26.1546,26.1696,26.1471,26.1546,117400.0
2013-10-15 12:50:00,34.91,34.91,34.89,34.9,53200.0,26.1621,26.1621,26.1471,26.1546,53200.0
2013-10-15 12:55:00,34.9,34.9,34.86,34.86,92400.0,26.1546,26.1546,26.1246,26.1246,92400.0
2013-10-15 13:00:00,34.86,34.89,34.85,34.86,77800.0,26.1246,26.1471,26.1171,26.1246,77800.0
2013-10-15 13:05:00,34.86,34.86,34.8,34.83,83900.0,26.1246,26.1246,26.0796,26.1021,83900.0
2013-10-15 13:10:00,34.83,34.85,34.81,34.84,73000.0,26.1021,26.1171,26.0871,26.1096,73000.0
2013-10-15 13:15:00,34.83,34.84,34.8,34.81,49600.0,26.1021,26.1096,26.0796,26.0871,49600.0
2013-10-15 13:20:00,34.81,34.81,34.79,34.81,71700.0,26.0871,26.0871,26.0721,26.0871,71700.0
2013-10-15 13:25:00,34.8,34.81,34.74,34.75,91200.0,26.0796,26.0871,26.0347,26.0422,91200.0
2013-10-15 13:30:00,34.74,34.79,34.72,34.78,66900.0,26.0347,26.0721,26.0197,26.0646,66900.0
2013-10-15 13:35:00,34.78,34.79,34.75,34.77,74100.0,26.0646,26.0721,26.0422,26.0571,74100.0
2013-10-15 13:40:00,34.77,34.81,34.76,34.8,71500.0,26.0571,26.0871,26.0496,26.0796,71500.0
2013-10-15 13:45:00,34.8,34.82,34.8,34.8,60300.0,26.0796,26.0946,26.0796,26.0796,60300.0
2013-10-15 13:50:00,34.8,34.83,34.8,34.81,110100.0,26.0796,26.1021,26.0796,26.0871,110100.0
2013-10-15 13:55:00,34.81,34.82,34.79,34.81,58400.0,26.0871,26.0946,26.0721,26.0871,58400.0
2013-10-15 14:00:00,34.81,34.86,34.81,34.84,61800.0,26.0871,26.1246,26.0871,26.1096,61800.0
2013-10-15 14:05:00,34.84,34.86,34.83,34.84,29500.0,26.1096,26.1246,26.1021,26.1096,29500.0
2013-10-15 14:10:00,34.83,34.83,34.76,34.76,68400.0,26.1021,26.1021,26.0496,26.0496,68400.0
2013-10-15 14:15:00,34.76,34.8,34.76,34.8,55200.0,26.0496,26.0796,26.0496,26.0796,55200.0
2013-10-15 14:20:00,34.79,34.84,34.72,34.73,157500.0,26.0721,26.1096,26.0197,26.0272,157500.0
2013-10-15 14:25:00,34.73,34.77,34.66,34.67,178000.0,26.0272,26.0571,25.9747,25.9822,178000.0
2013-10-15 14:30:00,34.67,34.67,34.59,34.63,195700.0,25.9822,25.9822,25.9222,25.9522,195700.0
2013-10-15 14:35:00,34.63,34.64,34.51,34.6,289400.0,25.9522,25.9597,25.8623,25.9297,289400.0
2013-10-15 14:40:00,34.59,34.67,34.54,34.66,230900.0,25.9222,25.9822,25.8848,25.9747,230900.0
2013-10-15 14:45:00,34.66,34.68,34.58,34.66,415200.0,25.9747,25.9897,25.9148,25.9747,415200.0
2013-10-15 14:50:00,34.66,34.67,34.58,34.59,511200.0,25.9747,25.9822,25.9148,25.9222,511200.0
2013-10-15 14:55:00,34.59,34.66,34.57,34.66,151800.0,25.9222,25.9747,25.9073,25.9747,151800.0
2013-10-15 15:00:00,34.66,34.73,34.65,34.68,111600.0,25.9747,26.0272,25.9672,25.9897,111600.0
2013-10-15 15:05:00,34.67,34.89,34.65,34.86,459400.0,25.9822,26.1471,25.9672,26.1246,459400.0
2013-10-15 15:10:00,34.87,34.88,34.8,34.85,262400.0,26.1321,26.1396,26.0796,26.1171,262400.0
2013-10-15 15:15:00,34.86,34.88,34.82,34.87,202200.0,26.1246,26.1396,26.0946,26.1321,202200.0
2013-10-15 15:20:00,34.87,34.88,34.85,34.87,227800.0,26.1321,26.1396,26.1171,26.1321,227800.0
2013-10-15 15:25:00,34.87,34.91,34.86,34.91,199800.0,26.1321,26.1621,26.1246,26.1621,199800.0
2013-10-15 15:30:00,34.91,34.91,34.84,34.85,193400.0,26.1621,26.1621,26.1096,26.1171,193400.0
2013-10-15 15:35:00,34.85,34.88,34.79,34.82,210400.0,26.1171,26.1396,26.0721,26.0946,210400.0
2013-10-15 15:40:00,34.82,34.82,34.74,34.75,264200.0,26.0946,26.0946,26.0347,26.0422,264200.0
2013-10-15 15:45:00,34.74,34.77,34.69,34.73,352600.0,26.0347,26.0571,25.9972,26.0272,352600.0
2013-10-15 15:50:00,34.73,34.74,34.68,34.7,277300.0,26.0272,26.0347,25.9897,26.0047,277300.0
2013-10-15 15:55:00,34.7,34.78,34.69,34.71,490000.0,26.0047,26.0646,25.9972,26.0122,490000.0
2013-10-16 09:30:00,35.02,35.04,34.91,34.99,701200.0,26.2445,26.2595,26.1621,26.222,701200.0
2013-10-16 09:35:00,34.98,35.0,34.82,34.96,327000.0,26.2145,26.2295,26.0946,26.1995,327000.0
2013-10-16 09:40:00,34.95,34.95,34.79,34.87,257200.0,26.192,26.192,26.0721,26.1321,257200.0
2013-10-16 09:45:00,34.88,34.94,34.86,34.94,165300.0,26.1396,26.1845,26.1246,26.1845,165300.0
2013-10-16 09:50:00,34.94,35.0,34.92,35.0,503100.0,26.1845,26.2295,26.1696,26.2295,503100.0
2013-10-16 09:55:00,34.99,35.16,34.99,35.1,577100.0,26.222,26.3494,26.222,26.3044,577100.0
2013-10-16 10:00:00,35.09,35.21,34.99,35.02,196500.0,26.297,26.3869,26.222,26.2445,196500.0
2013-10-16 10:05:00,35.02,35.05,34.9,34.95,263400.0,26.2445,26.267,26.1546,26.192,263400.0
2013-10-16 10:10:00,34.95,34.96,34.86,34.93,224500.0,26.192,26.1995,26.1246,26.177,224500.0
2013-10-16 10:15:00,34.93,34.99,34.82,34.83,265100.0,26.177,26.222,26.0946,26.1021,265100.0
2013-10-16 10:20:00,34.84,34.88,34.78,34.82,568800.0,26.1096,26.1396,26.0646,26.0946,568800.0
2013-10-16 10:25:00,34.81,34.89,34.8,34.84,223100.0,26.0871,26.1471,26.0796,26.1096,223100.0
2013-10-16 10:30:00,34.85,34.91,34.84,34.86,243600.0,26.1171,26.1621,26.1096,26.1246,243600.0
2013-10-16 10:35:00,34.85,34.9,34.84,34.87,191800.0,26.1171,26.1546,26.1096,26.1321,191800.0
2013-10-16 10:40:00,34.86,34.93,34.84,34.88,170600.0,26.1246,26.177,26.1096,26.1396,170600.0
2013-10-16 10:45:00,34.88,34.96,34.85,34.95,302300.0,26.1396,26.1995,26.1171,26.192,302300.0
2013-10-16 10:50:00,34.95,34.97,34.89,34.95,89100.0,26.192,26.207,26.1471,26.192,89100.0
2013-10-16 10:55:00,34.95,35.07,34.93,35.01,296800.0,26.192,26.282,26.177,26.237,296800.0
2013-10-16 11:00:00,35.0,35.02,34.96,35.0,198200.0,26.2295,26.2445,26.1995,26.2295,198200.0
2013-10-16 11:05:00,35.0,35.01,34.95,34.95,178900.0,26.2295,26.237,26.192,26.192,178900.0
2013-10-16 11:10:00,34.94,35.0,34.94,34.99,46500.0,26.1845,26.2295,26.1845,26.222,46500.0
2013-10-16 11:15:00,34.98,35.01,34.95,34.95,197700.0,26.2145,26.237,26.192,26.192,197700.0
2013-10-16 11:20:00,34.95,35.01,34.95,34.98,143900.0,26.192,26.237,26.192,26.2145,143900.0
2013-10-16 11:25:00,34.98,34.99,34.95,34.98,66000.0,26.2145,26.222,26.192,26.2145,66000.0
2013-10-16 11:30:00,34.98,35.0,34.97,34.98,50600.0,26.2145,26.2295,26.207,26.2145,50600.0
2013-10-16 11:35:00,34.98,35.04,34.98,35.01,194100.0,26.2145,26.2595,26.2145,26.237,194100.0
2013-10-16 11:40:00,35.0,35.09,34.99,35.07,129300.0,26.2295,26.297,26.222,26.282,129300.0
2013-10-16 11:45:00,35.07,35.13,35.06,35.12,204000.0,26.282,26.3269,26.2745,26.3194,204000.0
2013-10-16 11:50:00,35.12,35.12,35.08,35.1,137000.0,26.3194,26.3194,26.2895,26.3044,137000.0
2013-10-16 11:55:00,35.1,35.11,35.08,35.1,96700.0,26.3044,26.3119,26.2895,26.3044,96700.0
2013-10-16 12:00:00,35.09,35.12,35.09,35.09,111700.0,26.297,26.3194,26.297,26.297,111700.0
2013-10-16 12:05:00,35.09,35.19,35.09,35.14,325600.0,26.297,26.3719,26.297,26.3344,325600.0
2013-10-16 12:10:00,35.13,35.15,35.11,35.15,86800.0,26.3269,26.3419,26.3119,26.3419,86800.0
2013-10-16 12:15:00,35.15,35.18,35.14,35.15,177100.0,26.3419,26.3644,26.3344,26.3419,177100.0
2013-10-16 12:20:00,35.15,35.15,35.06,35.07,180400.0,26.3419,26.3419,26.2745,26.282,180400.0
2013-10-16 12:25:00,35.07,35.12,35.03,35.04,113600.0,26.282,26.3194,26.252,26.2595,113600.0
2013-10-16 12:30:00,35.04,35.06,34.97,35.05,122800.0,26.2595,26.2745,26.207,26.267,122800.0
2013-10-16 12:35:00,35.05,35.09,35.04,35.05,132500.0,26.267,26.297,26.2595,26.267,132500.0
2013-10-16 12:40:00,35.05,35.06,35.0,35.01,73500.0,26.267,26.2745,26.2295,26.237,73500.0
2013-10-16 12:45:00,35.01,35.03,34.96,34.97,103800.0,26.237,26.252,26.1995,26.207,103800.0
2013-10-16 12:50:00,34.97,35.03,34.97,35.02,100700.0,26.207,26.252,26.207,26.2445,100700.0
2013-10-16 12:55:00,35.01,35.03,34.99,35.0,107900.0,26.237,26.252,26.222,26.2295,107900.0
2013-10-16 13:00:00,34.99,35.02,34.99,35.01,73300.0,26.222,26.2445,26.222,26.237,73300.0
2013-10-16 13:05:00,35.01,35.01,34.98,34.99,73100.0,26.237,26.237,26.2145,26.222,73100.0
2013-10-16 13:10:00,34.99,35.0,34.94,34.95,122900.0,26.222,26.2295,26.1845,26.192,122900.0
2013-10-16 13:15:00,34.96,34.98,34.94,34.96,100700.0,26.1995,26.2145,26.1845,26.1995,100700.0
2013-10-16 13:20:00,34.96,34.97,34.94,34.95,99100.0,26.1995,26.207,26.1845,26.192,99100.0
2013-10-16 13:25:00,34.95,35.0,34.95,35.0,76500.0,26.192,26.2295,26.192,26.2295,76500.0
2013-10-16 13:30:00,34.99,35.03,34.99,35.02,201500.0,26.222,26.252,26.222,26.2445,201500.0
2013-10-16 13:35:00,35.02,35.08,35.0,35.08,97400.0,26.2445,26.2895,26.2295,26.2895,97400.0
2013-10-16 13:40:00,35.08,35.09,35.04,35.05,76700.0,26.2895,26.297,26.2595,26.267,76700.0
2013-10-16 13:45:00,35.04,35.05,35.01,35.03,118100.0,26.2595,26.267,26.237,26.252,118100.0
2013-10-16 13:50:00,35.04,35.05,35.0,35.01,148800.0,26.2595,26.267,26.2295,26.237,148800.0
2013-10-16 13:55:00,35.0,35.02,34.99,34.99,104900.0,26.2295,26.2445,26.222,26.222,104900.0
2013-10-16 14:00:00,34.98,35.02,34.97,35.0,101100.0,26.2145,26.2445,26.207,26.2295,101100.0
2013-10-16 14:05:00,34.99,35.0,34.96,34.99,78700.0,26.222,26.2295,26.1995,26.222,78700.0
2013-10-16 14:10:00,35.0,35.01,34.97,34.98,86700.0,26.2295,26.237,26.207,26.2145,86700.0
2013-10-16 14:15:00,34.99,35.01,34.98,35.0,100500.0,26.222,26.237,26.2145,26.2295,100500.0
2013-10-16 14:20:00,34.99,35.02,34.99,35.01,66100.0,26.222,26.2445,26.222,26.237,66100.0
2013-10-16 14:25:00,35.01,35.02,34.94,34.95,116800.0,26.237,26.2445,26.1845,26.192,116800.0
2013-10-16 14:30:00,34.96,34.97,34.94,34.97,67700.0,26.1995,26.207,26.1845,26.207,67700.0
2013-10-16 14:35:00,34.97,34.98,34.94,34.94,79400.0,26.207,26.2145,26.1845,26.1845,79400.0
2013-10-16 14:40:00,34.94,34.98,34.92,34.95,109700.0,26.1845,26.2145,26.1696,26.192,109700.0
2013-10-16 14:45:00,34.95,35.02,34.95,35.0,103600.0,26.192,26.2445,26.192,26.2295,103600.0
2013-10-16 14:50:00,35.01,35.03,34.99,35.02,130800.0,26.237,26.252,26.222,26.2445,130800.0
2013-10-16 14:55:00,35.02,35.03,35.0,35.01,88700.0,26.2445,26.252,26.2295,26.237,88700.0
2013-10-16 15:00:00,35.0,35.01,34.99,34.99,79500.0,26.2295,26.237,26.222,26.222,79500.0
2013-10-16 15:05:00,34.99,35.02,34.98,35.01,175800.0,26.222,26.2445,26.2145,26.237,175800.0
2013-10-16 15:10:00,35.01,35.06,35.0,35.04,88100.0,26.237,26.2745,26.2295,26.2595,88100.0
2013-10-16 15:15:00,35.05,35.09,35.05,35.07,119200.0,26.267,26.297,26.267,26.282,119200.0
2013-10-16 15:20:00,35.08,35.09,35.04,35.08,141600.0,26.2895,26.297,26.2595,26.2895,141600.0
2013-10-16 15:25:00,35.08,35.12,35.03,35.05,397200.0,26.2895,26.3194,26.252,26.267,397200.0
2013-10-16 15:30:00,35.04,35.09,35.03,35.07,367300.0,26.2595,26.297,26.252,26.282,367300.0
2013-10-16 15:35:00,35.06,35.12,35.05,35.08,226400.0,26.2745,26.3194,26.267,26.2895,226400.0
2013-10-16 15:40:00,35.08,35.1,34.98,35.08,714800.0,26.2895,26.3044,26.2145,26.2895,714800.0
2013-10-16 15:45:00,35.09,35.15,35.09,35.12,414200.0,26.297,26.3419,26.297,26.3194,414200.0
2013-10-16 15:50:00,35.13,35.13,35.1,35.13,306100.0,26.3269,26.3269,26.3044,26.3269,306100.0
2013-10-16 15:55:00,35.13,35.15,35.1,35.12,506700.0,26.3269,26.3419,26.3044,26.3194,506700.0
2013-10-17 09:30:00,35.17,35.18,35.05,35.06,358800.0,26.3569,26.3644,26.267,26.2745,358800.0
2013-10-17 09:35:00,35.06,35.19,34.96,35.1,238100.0,26.2745,26.3719,26.1995,26.3044,238100.0
2013-10-17 09:40:00,35.09,35.21,35.08,35.17,218800.0,26.297,26.3869,26.2895,26.3569,218800.0
2013-10-17 09:45:00,35.17,35.31,35.16,35.3,455000.0,26.3569,26.4618,26.3494,26.4543,455000.0
2013-10-17 09:50:00,35.3,35.35,35.26,35.35,326800.0,26.4543,26.4918,26.4244,26.4918,326800.0
2013-10-17 09:55:00,35.35,35.45,35.35,35.43,289300.0,26.4918,26.5667,26.4918,26.5518,289300.0
2013-10-17 10:00:00,35.44,35.48,35.38,35.46,241900.0,26.5592,26.5892,26.5143,26.5742,241900.0
2013-10-17 10:05:00,35.46,35.53,35.44,35.46,204700.0,26.5742,26.6267,26.5592,26.5742,204700.0
2013-10-17 10:10:00,35.46,35.46,35.35,35.38,141000.0,26.5742,26.5742,26.4918,26.5143,141000.0
2013-10-17 10:15:00,35.38,35.45,35.38,35.41,187900.0,26.5143,26.5667,26.5143,26.5368,187900.0
2013-10-17 10:20:00,35.41,35.45,35.37,35.44,164500.0,26.5368,26.5667,26.5068,26.5592,164500.0
2013-10-17 10:25:00,35.44,35.48,35.41,35.41,173100.0,26.5592,26.5892,26.5368,26.5368,173100.0
2013-10-17 10:30:00,35.41,35.46,35.37,35.4,171400.0,26.5368,26.5742,26.5068,26.5293,171400.0
2013-10-17 10:35:00,35.4,35.41,35.38,35.39,96100.0,26.5293,26.5368,26.5143,26.5218,96100.0
2013-10-17 10:40:00,35.39,35.39,35.33,35.35,124600.0,26.5218,26.5218,26.4768,26.4918,124600.0
2013-10-17 10:45:00,35.35,35.36,35.3,35.32,117700.0,26.4918,26.4993,26.4543,26.4693,117700.0
2013-10-17 10:50:00,35.31,35.31,35.26,35.3,289700.0,26.4618,26.4618,26.4244,26.4543,289700.0
2013-10-17 10:55:00,35.3,35.32,35.24,35.26,188200.0,26.4543,26.4693,26.4094,26.4244,188200.0
2013-10-17 11:00:00,35.26,35.36,35.25,35.35,109200.0,26.4244,26.4993,26.4169,26.4918,109200.0
2013-10-17 11:05:00,35.36,35.41,35.34,35.4,140200.0,26.4993,26.5368,26.4843,26.5293,140200.0
2013-10-17 11:10:00,35.4,35.43,35.39,35.4,96400.0,26.5293,26.5518,26.5218,26.5293,96400.0
2013-10-17 11:15:00,35.39,35.45,35.39,35.45,159900.0,26.5218,26.5667,26.5218,26.5667,159900.0
2013-10-17 11:20:00,35.45,35.5,35.44,35.48,330700.0,26.5667,26.6042,26.5592,26.5892,330700.0
2013-10-17 11:25:00,35.49,35.5,35.46,35.48,93900.0,26.5967,26.6042,26.5742,26.5892,93900.0
2013-10-17 11:30:00,35.48,35.51,35.47,35.51,160200.0,26.5892,26.6117,26.5817,26.6117,160200.0
2013-10-17 11:35:00,35.51,35.57,35.47,35.49,319300.0,26.6117,26.6567,26.5817,26.5967,319300.0
2013-10-17 11:40:00,35.49,35.55,35.49,35.55,133700.0,26.5967,26.6417,26.5967,26.6417,133700.0
2013-10-17 11:45:00,35.55,35.63,35.55,35.62,245200.0,26.6417,26.7016,26.6417,26.6941,245200.0
2013-10-17 11:50:00,35.63,35.65,35.59,35.6,201000.0,26.7016,26.7166,26.6717,26.6792,201000.0
2013-10-17 11:55:00,35.59,35.61,35.53,35.54,181700.0,26.6717,26.6866,26.6267,26.6342,181700.0
2013-10-17 12:00:00,35.55,35.56,35.51,35.52,162600.0,26.6417,26.6492,26.6117,26.6192,162600.0
2013-10-17 12:05:00,35.52,35.55,35.51,35.55,50700.0,26.6192,26.6417,26.6117,26.6417,50700.0
2013-10-17 12:10:00,35.55,35.55,35.52,35.54,59700.0,26.6417,26.6417,26.6192,26.6342,59700.0
2013-10-17 12:15:00,35.55,35.63,35.54,35.63,79400.0,26.6417,26.7016,26.6342,26.7016,79400.0
2013-10-17 12:20:00,35.62,35.65,35.6,35.64,67400.0,26.6941,26.7166,26.6792,26.7091,67400.0
2013-10-17 12:25:00,35.64,35.66,35.57,35.59,72100.0,26.7091,26.7241,26.6567,26.6717,72100.0
2013-10-17 12:30:00,35.58,35.6,35.56,35.59,105800.0,26.6642,26.6792,26.6492,26.6717,105800.0
2013-10-17 12:35:00,35.59,35.71,35.59,35.7,182700.0,26.6717,26.7616,26.6717,26.7541,182700.0
2013-10-17 12:40:00,35.7,35.77,35.7,35.77,172500.0,26.7541,26.8066,26.7541,26.8066,172500.0
2013-10-17 12:45:00,35.76,35.79,35.71,35.71,171200.0,26.7991,26.8215,26.7616,26.7616,171200.0
2013-10-17 12:50:00,35.71,35.76,35.71,35.72,101100.0,26.7616,26.7991,26.7616,26.7691,101100.0
2013-10-17 12:55:00,35.71,35.72,35.68,35.7,69200.0,26.7616,26.7691,26.7391,26.7541,69200.0
2013-10-17 13:00:00,35.7,35.71,35.64,35.64,67600.0,26.7541,26.7616,26.7091,26.7091,67600.0
2013-10-17 13:05:00,35.64,35.67,35.63,35.65,105300.0,26.7091,26.7316,26.7016,26.7166,105300.0
2013-10-17 13:10:00,35.64,35.65,35.6,35.61,105000.0,26.7091,26.7166,26.6792,26.6866,105000.0
2013-10-17 13:15:00,35.61,35.62,35.52,35.54,131900.0,26.6866,26.6941,26.6192,26.6342,131900.0
2013-10-17 13:20:00,35.53,35.56,35.53,35.54,64400.0,26.6267,26.6492,26.6267,26.6342,64400.0
2013-10-17 13:25:00,35.54,35.58,35.54,35.57,57900.0,26.6342,26.6642,26.6342,26.6567,57900.0
2013-10-17 13:30:00,35.58,35.6,35.57,35.6,67200.0,26.6642,26.6792,26.6567,26.6792,67200.0
2013-10-17 13:35:00,35.6,35.61,35.58,35.6,46800.0,26.6792,26.6866,26.6642,26.6792,46800.0
2013-10-17 13:40:00,35.59,35.61,35.59,35.6,38900.0,26.6717,26.6866,26.6717,26.6792,38900.0
2013-10-17 13:45:00,35.59,35.62,35.58,35.6,52700.0,26.6717,26.6941,26.6642,26.6792,52700.0
2013-10-17 13:50:00,35.6,35.61,35.59,35.61,48900.0,26.6792,26.6866,26.6717,26.6866,48900.0
2013-10-17 13:55:00,35.6,35.61,35.58,35.58,60700.0,26.6792,26.6866,26.6642,26.6642,60700.0
2013-10-17 14:00:00,35.58,35.58,35.55,35.57,34700.0,26.6642,26.6642,26.6417,26.6567,34700.0
2013-10-17 14:05:00,35.56,35.58,35.55,35.57,26500.0,26.6492,26.6642,26.6417,26.6567,26500.0
2013-10-17 14:10:00,35.57,35.58,35.53,35.55,62500.0,26.6567,26.6642,26.6267,26.6417,62500.0
2013-10-17 14:15:00,35.54,35.54,35.5,35.51,66500.0,26.6342,26.6342,26.6042,26.6117,66500.0
2013-10-17 14:20:00,35.51,35.57,35.5,35.56,177900.0,26.6117,26.6567,26.6042,26.6492,177900.0
2013-10-17 14:25:00,35.56,35.56,35.53,35.55,48900.0,26.6492,26.6492,26.6267,26.6417,48900.0
2013-10-17 14:30:00,35.55,35.56,35.53,35.56,46100.0,26.6417,26.6492,26.6267,26.6492,46100.0
2013-10-17 14:35:00,35.55,35.62,35.55,35.59,139800.0,26.6417,26.6941,26.6417,26.6717,139800.0
2013-10-17 14:40:00,35.59,35.61,35.57,35.57,102200.0,26.6717,26.6866,26.6567,26.6567,102200.0
2013-10-17 14:45:00,35.58,35.59,35.56,35.57,49800.0,26.6642,26.6717,26.6492,26.6567,49800.0
2013-10-17 14:50:00,35.58,35.59,35.54,35.54,82000.0,26.6642,26.6717,26.6342,26.6342,82000.0
2013-10-17 14:55:00,35.54,35.6,35.54,35.59,66400.0,26.6342,26.6792,26.6342,26.6717,66400.0
2013-10-17 15:00:00,35.6,35.6,35.55,35.57,86500.0,26.6792,26.6792,26.6417,26.6567,86500.0
2013-10-17 15:05:00,35.58,35.62,35.57,35.6,114400.0,26.6642,26.6941,26.6567,26.6792,114400.0
2013-10-17 15:10:00,35.6,35.65,35.59,35.63,138700.0,26.6792,26.7166,26.6717,26.7016,138700.0
2013-10-17 15:15:00,35.62,35.64,35.61,35.64,94600.0,26.6941,26.7091,26.6866,26.7091,94600.0
2013-10-17 15:20:00,35.64,35.69,35.63,35.68,134700.0,26.7091,26.7466,26.7016,26.7391,134700.0
2013-10-17 15:25:00,35.69,35.72,35.65,35.66,121800.0,26.7466,26.7691,26.7166,26.7241,121800.0
2013-10-17 15:30:00,35.66,35.67,35.63,35.67,145100.0,26.7241,26.7316,26.7016,26.7316,145100.0
2013-10-17 15:35:00,35.67,35.71,35.66,35.69,259300.0,26.7316,26.7616,26.7241,26.7466,259300.0
2013-10-17 15:40:00,35.69,35.73,35.68,35.72,183900.0,26.7466,26.7766,26.7391,26.7691,183900.0
2013-10-17 15:45:00,35.72,35.77,35.71,35.71,258900.0,26.7691,26.8066,26.7616,26.7616,258900.0
2013-10-17 15:50:00,35.72,35.75,35.64,35.71,385500.0,26.7691,26.7916,26.7091,26.7616,385500.0
2013-10-17 15:55:00,35.7,35.73,35.64,35.65,611400.0,26.7541,26.7766,26.7091,26.7166,611400.0
2013-10-18 09:30:00,36.25,36.3,35.99,36.02,1954800.0,27.1663,27.2037,26.9714,26.9939,1954800.0
2013-10-18 09:35:00,36.02,36.04,35.88,35.99,333800.0,26.9939,27.0089,26.889,26.9714,333800.0
2013-10-18 09:40:00,35.99,36.0,35.86,35.89,384600.0,26.9714,26.9789,26.874,26.8965,384600.0
2013-10-18 09:45:00,35.89,35.91,35.81,35.84,251000.0,26.8965,26.9115,26.8365,26.859,251000.0
2013-10-18 09:50:00,35.85,35.93,35.84,35.88,241800.0,26.8665,26.9265,26.859,26.889,241800.0
2013-10-18 09:55:00,35.88,35.95,35.87,35.93,151300.0,26.889,26.9414,26.8815,26.9265,151300.0
2013-10-18 10:00:00,35.94,35.98,35.9,35.97,220500.0,26.934,26.9639,26.904,26.9564,220500.0
2013-10-18 10:05:00,35.97,36.03,35.95,36.02,610200.0,26.9564,27.0014,26.9414,26.9939,610200.0
2013-10-18 10:10:00,36.01,36.01,35.94,35.99,205000.0,26.9864,26.9864,26.934,26.9714,205000.0
2013-10-18 10:15:00,35.99,36.0,35.95,35.95,174800.0,26.9714,26.9789,26.9414,26.9414,174800.0
2013-10-18 10:20:00,35.95,35.95,35.9,35.9,143100.0,26.9414,26.9414,26.904,26.904,143100.0
2013-10-18 10:25:00,35.9,35.91,35.83,35.85,202500.0,26.904,26.9115,26.8515,26.8665,202500.0
2013-10-18 10:30:00,35.85,35.88,35.8,35.8,112000.0,26.8665,26.889,26.829,26.829,112000.0
2013-10-18 10:35:00,35.8,35.84,35.8,35.81,150700.0,26.829,26.859,26.829,26.8365,150700.0
2013-10-18 10:40:00,35.8,35.85,35.77,35.83,147500.0,26.829,26.8665,26.8066,26.8515,147500.0
2013-10-18 10:45:00,35.83,35.83,35.78,35.8,118000.0,26.8515,26.8515,26.814,26.829,118000.0
2013-10-18 10:50:00,35.8,35.8,35.77,35.78,250600.0,26.829,26.829,26.8066,26.814,250600.0
2013-10-18 10:55:00,35.77,35.78,35.72,35.73,121600.0,26.8066,26.814,26.7691,26.7766,121600.0
2013-10-18 11:00:00,35.73,35.74,35.68,35.71,186300.0,26.7766,26.7841,26.7391,26.7616,186300.0
2013-10-18 11:05:00,35.71,35.75,35.7,35.73,99100.0,26.7616,26.7916,26.7541,26.7766,99100.0
2013-10-18 11:10:00,35.73,35.77,35.73,35.76,122700.0,26.7766,26.8066,26.7766,26.7991,122700.0
2013-10-18 11:15:00,35.76,35.77,35.74,35.75,162300.0,26.7991,26.8066,26.7841,26.7916,162300.0
2013-10-18 11:20:00,35.75,35.76,35.73,35.76,54300.0,26.7916,26.7991,26.7766,26.7991,54300.0
2013-10-18 11:25:00,35.76,35.81,35.75,35.79,78900.0,26.7991,26.8365,26.7916,26.8215,78900.0
2013-10-18 11:30:00,35.79,35.85,35.78,35.85,49700.0,26.8215,26.8665,26.814,26.8665,49700.0
2013-10-18 11:35:00,35.84,35.85,35.81,35.85,72600.0,26.859,26.8665,26.8365,26.8665,72600.0
2013-10-18 11:40:00,35.85,35.87,35.84,35.85,153000.0,26.8665,26.8815,26.859,26.8665,153000.0
2013-10-18 11:45:00,35.85,35.87,35.85,35.86,35600.0,26.8665,26.8815,26.8665,26.874,35600.0
2013-10-18 11:50:00,35.87,35.9,35.85,35.86,71500.0,26.8815,26.904,26.8665,26.874,71500.0
2013-10-18 11:55:00,35.86,35.87,35.84,35.85,106300.0,26.874,26.8815,26.859,26.8665,106300.0
2013-10-18 12:00:00,35.86,35.89,35.84,35.88,55600.0,26.874,26.8965,26.859,26.889,55600.0
2013-10-18 12:05:00,35.89,35.9,35.87,35.9,110400.0,26.8965,26.904,26.8815,26.904,110400.0
2013-10-18 12:10:00,35.9,35.91,35.89,35.9,64400.0,26.904,26.9115,26.8965,26.904,64400.0
2013-10-18 12:15:00,35.9,35.9,35.88,35.88,66000.0,26.904,26.904,26.889,26.889,66000.0
2013-10-18 12:20:00,35.89,35.91,35.88,35.89,44500.0,26.8965,26.9115,26.889,26.8965,44500.0
2013-10-18 12:25:00,35.9,35.91,35.89,35.91,111900.0,26.904,26.9115,26.8965,26.9115,111900.0
2013-10-18 12:30:00,35.91,35.92,35.89,35.92,281300.0,26.9115,26.919,26.8965,26.919,281300.0
2013-10-18 12:35:00,35.92,35.94,35.92,35.92,68500.0,26.919,26.934,26.919,26.919,68500.0
2013-10-18 12:40:00,35.91,35.93,35.89,35.9,106000.0,26.9115,26.9265,26.8965,26.904,106000.0
2013-10-18 12:45:00,35.9,35.91,35.89,35.91,46000.0,26.904,26.9115,26.8965,26.9115,46000.0
2013-10-18 12:50:00,35.91,35.91,35.89,35.9,29600.0,26.9115,26.9115,26.8965,26.904,29600.0
2013-10-18 12:55:00,35.89,35.9,35.87,35.88,48200.0,26.8965,26.904,26.8815,26.889,48200.0
2013-10-18 13:00:00,35.88,35.88,35.85,35.87,25400.0,26.889,26.889,26.8665,26.8815,25400.0
2013-10-18 13:05:00,35.87,35.92,35.87,35.92,46700.0,26.8815,26.919,26.8815,26.919,46700.0
2013-10-18 13:10:00,35.92,35.93,35.89,35.89,86500.0,26.919,26.9265,26.8965,26.8965,86500.0
2013-10-18 13:15:00,35.9,35.9,35.85,35.86,94700.0,26.904,26.904,26.8665,26.874,94700.0
2013-10-18 13:20:00,35.86,35.87,35.85,35.86,41900.0,26.874,26.8815,26.8665,26.874,41900.0
2013-10-18 13:25:00,35.86,35.86,35.84,35.85,119900.0,26.874,26.874,26.859,26.8665,119900.0
2013-10-18 13:30:00,35.85,35.85,35.83,35.84,18500.0,26.8665,26.8665,26.8515,26.859,18500.0
2013-10-18 13:35:00,35.84,35.88,35.84,35.86,42100.0,26.859,26.889,26.859,26.874,42100.0
2013-10-18 13:40:00,35.86,35.87,35.84,35.85,52100.0,26.874,26.8815,26.859,26.8665,52100.0
2013-10-18 13:45:00,35.84,35.93,35.84,35.91,124800.0,26.859,26.9265,26.859,26.9115,124800.0
2013-10-18 13:50:00,35.92,35.96,35.91,35.95,271000.0,26.919,26.9489,26.9115,26.9414,271000.0
2013-10-18 13:55:00,35.95,35.96,35.9,35.92,373600.0,26.9414,26.9489,26.904,26.919,373600.0
2013-10-18 14:00:00,35.93,35.93,35.9,35.92,44700.0,26.9265,26.9265,26.904,26.919,44700.0
2013-10-18 14:05:00,35.92,35.92,35.89,35.91,28200.0,26.919,26.919,26.8965,26.9115,28200.0
2013-10-18 14:10:00,35.9,35.91,35.88,35.88,26700.0,26.904,26.9115,26.889,26.889,26700.0
2013-10-18 14:15:00,35.89,35.92,35.89,35.91,46000.0,26.8965,26.919,26.8965,26.9115,46000.0
2013-10-18 14:20:00,35.91,35.94,35.91,35.94,36600.0,26.9115,26.934,26.9115,26.934,36600.0
2013-10-18 14:25:00,35.93,35.94,35.92,35.93,254200.0,26.9265,26.934,26.919,26.9265,254200.0
2013-10-18 14:30:00,35.93,35.93,35.91,35.93,85500.0,26.9265,26.9265,26.9115,26.9265,85500.0
2013-10-18 14:35:00,35.92,35.95,35.91,35.93,227300.0,26.919,26.9414,26.9115,26.9265,227300.0
2013-10-18 14:40:00,35.93,35.95,35.92,35.94,132700.0,26.9265,26.9414,26.919,26.934,132700.0
2013-10-18 14:45:00,35.94,35.97,35.93,35.95,165200.0,26.934,26.9564,26.9265,26.9414,165200.0
2013-10-18 14:50:00,35.95,35.96,35.94,35.96,74100.0,26.9414,26.9489,26.934,26.9489,74100.0
2013-10-18 14:55:00,35.95,35.96,35.94,35.95,95200.0,26.9414,26.9489,26.934,26.9414,95200.0
2013-10-18 15:00:00,35.95,35.95,35.93,35.94,238100.0,26.9414,26.9414,26.9265,26.934,238100.0
2013-10-18 15:05:00,35.94,35.94,35.91,35.93,95800.0,26.934,26.934,26.9115,26.9265,95800.0
2013-10-18 15:10:00,35.93,35.94,35.9,35.9,187100.0,26.9265,26.934,26.904,26.904,187100.0
2013-10-18 15:15:00,35.9,35.92,35.88,35.9,108900.0,26.904,26.919,26.889,26.904,108900.0
2013-10-18 15:20:00,35.9,35.91,35.89,35.9,71300.0,26.904,26.9115,26.8965,26.904,71300.0
2013-10-18 15:25:00,35.9,35.92,35.89,35.92,243100.0,26.904,26.919,26.8965,26.919,243100.0
2013-10-18 15:30:00,35.92,35.93,35.87,35.89,129100.0,26.919,26.9265,26.8815,26.8965,129100.0
2013-10-18 15:35:00,35.88,35.91,35.88,35.91,78400.0,26.889,26.9115,26.889,26.9115,78400.0
2013-10-18 15:40:00,35.91,35.91,35.85,35.87,149000.0,26.9115,26.9115,26.8665,26.8815,149000.0
2013-10-18 15:45:00,35.86,35.88,35.81,35.82,332300.0,26.874,26.889,26.8365,26.844,332300.0
2013-10-18 15:50:00,35.82,35.88,35.81,35.88,276900.0,26.844,26.889,26.8365,26.889,276900.0
2013-10-18 15:55:00,35.88,35.89,35.84,35.87,475900.0,26.889,26.8965,26.859,26.8815,475900.0
2013-10-21 09:30:00,36.25,36.27,36.1,36.15,584000.0,27.1663,27.1813,27.0539,27.0913,584000.0
2013-10-21 09:35:00,36.15,36.2,36.05,36.1,465900.0,27.0913,27.1288,27.0164,27.0539,465900.0
2013-10-21 09:40:00,36.1,36.11,36.0,36.07,295300.0,27.0539,27.0614,26.9789,27.0314,295300.0
2013-10-21 09:45:00,36.06,36.07,35.99,36.05,276900.0,27.0239,27.0314,26.9714,27.0164,276900.0
2013-10-21 09:50:00,36.05,36.07,35.95,35.95,239600.0,27.0164,27.0314,26.9414,26.9414,239600.0
2013-10-21 09:55:00,35.95,36.03,35.94,35.99,98000.0,26.9414,27.0014,26.934,26.9714,98000.0
2013-10-21 10:00:00,36.0,36.04,35.93,36.02,133300.0,26.9789,27.0089,26.9265,26.9939,133300.0
2013-10-21 10:05:00,36.02,36.03,35.95,35.96,161400.0,26.9939,27.0014,26.9414,26.9489,161400.0
2013-10-21 10:10:00,35.96,35.98,35.84,35.85,344800.0,26.9489,26.9639,26.859,26.8665,344800.0
2013-10-21 10:15:00,35.85,35.85,35.78,35.82,208600.0,26.8665,26.8665,26.814,26.844,208600.0
2013-10-21 10:20:00,35.83,35.9,35.83,35.87,81000.0,26.8515,26.904,26.8515,26.8815,81000.0
2013-10-21 10:25:00,35.86,35.86,35.81,35.81,61400.0,26.874,26.874,26.8365,26.8365,61400.0
2013-10-21 10:30:00,35.81,35.88,35.8,35.83,154900.0,26.8365,26.889,26.829,26.8515,154900.0
2013-10-21 10:35:00,35.83,35.86,35.79,35.79,117600.0,26.8515,26.874,26.8215,26.8215,117600.0
2013-10-21 10:40:00,35.8,35.8,35.64,35.65,297900.0,26.829,26.829,26.7091,26.7166,297900.0
2013-10-21 10:45:00,35.64,35.68,35.55,35.56,376600.0,26.7091,26.7391,26.6417,26.6492,376600.0
2013-10-21 10:50:00,35.56,35.64,35.56,35.6,230400.0,26.6492,26.7091,26.6492,26.6792,230400.0
2013-10-21 10:55:00,35.6,35.63,35.57,35.61,239600.0,26.6792,26.7016,26.6567,26.6866,239600.0
2013-10-21 11:00:00,35.61,35.67,35.61,35.64,90700.0,26.6866,26.7316,26.6866,26.7091,90700.0
2013-10-21 11:05:00,35.65,35.67,35.62,35.63,84300.0,26.7166,26.7316,26.6941,26.7016,84300.0
2013-10-21 11:10:00,35.62,35.66,35.62,35.62,66600.0,26.6941,26.7241,26.6941,26.6941,66600.0
2013-10-21 11:15:00,35.62,35.67,35.62,35.64,190500.0,26.6941,26.7316,26.6941,26.7091,190500.0
2013-10-21 11:20:00,35.64,35.65,35.57,35.58,151700.0,26.7091,26.7166,26.6567,26.6642,151700.0
2013-10-21 11:25:00,35.58,35.63,35.58,35.63,152600.0,26.6642,26.7016,26.6642,26.7016,152600.0
2013-10-21 11:30:00,35.63,35.63,35.56,35.58,209800.0,26.7016,26.7016,26.6492,26.6642,209800.0
2013-10-21 11:35:00,35.59,35.59,35.56,35.57,63500.0,26.6717,26.6717,26.6492,26.6567,63500.0
2013-10-21 11:40:00,35.58,35.59,35.55,35.55,176100.0,26.6642,26.6717,26.6417,26.6417,176100.0
2013-10-21 11:45:00,35.55,35.57,35.53,35.53,86700.0,26.6417,26.6567,26.6267,26.6267,86700.0
2013-10-21 11:50:00,35.53,35.54,35.51,35.53,66900.0,26.6267,26.6342,26.6117,26.6267,66900.0
2013-10-21 11:55:00,35.53,35.57,35.52,35.54,101200.0,26.6267,26.6567,26.6192,26.6342,101200.0
2013-10-21 12:00:00,35.54,35.56,35.53,35.55,100800.0,26.6342,26.6492,26.6267,26.6417,100800.0
2013-10-21 12:05:00,35.55,35.59,35.54,35.54,92700.0,26.6417,26.6717,26.6342,26.6342,92700.0
2013-10-21 12:10:00,35.55,35.55,35.51,35.53,110300.0,26.6417,26.6417,26.6117,26.6267,110300.0
2013-10-21 12:15:00,35.53,35.54,35.51,35.52,131500.0,26.6267,26.6342,26.6117,26.6192,131500.0
2013-10-21 12:20:00,35.52,35.54,35.51,35.52,59500.0,26.6192,26.6342,26.6117,26.6192,59500.0
2013-10-21 12:25:00,35.51,35.56,35.51,35.53,68900.0,26.6117,26.6492,26.6117,26.6267,68900.0
2013-10-21 12:30:00,35.53,35.56,35.52,35.54,80600.0,26.6267,26.6492,26.6192,26.6342,80600.0
2013-10-21 12:35:00,35.54,35.57,35.53,35.57,31100.0,26.6342,26.6567,26.6267,26.6567,31100.0
2013-10-21 12:40:00,35.56,35.59,35.54,35.58,73600.0,26.6492,26.6717,26.6342,26.6642,73600.0
2013-10-21 12:45:00,35.59,35.59,35.56,35.58,58600.0,26.6717,26.6717,26.6492,26.6642,58600.0
2013-10-21 12:50:00,35.58,35.6,35.57,35.59,51100.0,26.6642,26.6792,26.6567,26.6717,51100.0
2013-10-21 12:55:00,35.59,35.6,35.58,35.59,26100.0,26.6717,26.6792,26.6642,26.6717,26100.0
2013-10-21 13:00:00,35.59,35.61,35.57,35.58,105300.0,26.6717,26.6866,26.6567,26.6642,105300.0
2013-10-21 13:05:00,35.57,35.59,35.56,35.58,89100.0,26.6567,26.6717,26.6492,26.6642,89100.0
2013-10-21 13:10:00,35.57,35.59,35.57,35.57,81900.0,26.6567,26.6717,26.6567,26.6567,81900.0
2013-10-21 13:15:00,35.57,35.59,35.57,35.59,44500.0,26.6567,26.6717,26.6567,26.6717,44500.0
2013-10-21 13:20:00,35.58,35.59,35.57,35.58,43200.0,26.6642,26.6717,26.6567,26.6642,43200.0
2013-10-21 13:25:00,35.58,35.59,35.55,35.56,78300.0,26.6642,26.6717,26.6417,26.6492,78300.0
2013-10-21 13:30:00,35.56,35.58,35.56,35.57,82000.0,26.6492,26.6642,26.6492,26.6567,82000.0
2013-10-21 13:35:00,35.58,35.59,35.56,35.56,77400.0,26.6642,26.6717,26.6492,26.6492,77400.0
2013-10-21 13:40:00,35.57,35.57,35.54,35.54,92900.0,26.6567,26.6567,26.6342,26.6342,92900.0
2013-10-21 13:45:00,35.54,35.58,35.54,35.58,135500.0,26.6342,26.6642,26.6342,26.6642,135500.0
2013-10-21 13:50:00,35.57,35.58,35.56,35.57,88700.0,26.6567,26.6642,26.6492,26.6567,88700.0
2013-10-21 13:55:00,35.58,35.59,35.57,35.57,56300.0,26.6642,26.6717,26.6567,26.6567,56300.0
2013-10-21 14:00:00,35.57,35.58,35.54,35.57,113500.0,26.6567,26.6642,26.6342,26.6567,113500.0
2013-10-21 14:05:00,35.58,35.58,35.53,35.53,300600.0,26.6642,26.6642,26.6267,26.6267,300600.0
2013-10-21 14:10:00,35.53,35.54,35.37,35.4,515200.0,26.6267,26.6342,26.5068,26.5293,515200.0
2013-10-21 14:15:00,35.4,35.42,35.39,35.41,131500.0,26.5293,26.5443,26.5218,26.5368,131500.0
2013-10-21 14:20:00,35.42,35.43,35.34,35.36,132700.0,26.5443,26.5518,26.4843,26.4993,132700.0
2013-10-21 14:25:00,35.37,35.43,35.35,35.42,98700.0,26.5068,26.5518,26.4918,26.5443,98700.0
2013-10-21 14:30:00,35.43,35.5,35.43,35.49,125500.0,26.5518,26.6042,26.5518,26.5967,125500.0
2013-10-21 14:35:00,35.5,35.5,35.42,35.43,88300.0,26.6042,26.6042,26.5443,26.5518,88300.0
2013-10-21 14:40:00,35.43,35.45,35.42,35.43,55700.0,26.5518,26.5667,26.5443,26.5518,55700.0
2013-10-21 14:45:00,35.42,35.47,35.42,35.47,96600.0,26.5443,26.5817,26.5443,26.5817,96600.0
2013-10-21 14:50:00,35.46,35.48,35.45,35.47,58200.0,26.5742,26.5892,26.5667,26.5817,58200.0
2013-10-21 14:55:00,35.46,35.47,35.4,35.42,459800.0,26.5742,26.5817,26.5293,26.5443,459800.0
2013-10-21 15:00:00,35.42,35.45,35.39,35.43,121400.0,26.5443,26.5667,26.5218,26.5518,121400.0
2013-10-21 15:05:00,35.43,35.46,35.43,35.43,226000.0,26.5518,26.5742,26.5518,26.5518,226000.0
2013-10-21 15:10:00,35.43,35.47,35.42,35.44,176300.0,26.5518,26.5817,26.5443,26.5592,176300.0
2013-10-21 15:15:00,35.44,35.49,35.43,35.49,301800.0,26.5592,26.5967,26.5518,26.5967,301800.0
2013-10-21 15:20:00,35.48,35.49,35.43,35.47,120600.0,26.5892,26.5967,26.5518,26.5817,120600.0
2013-10-21 15:25:00,35.48,35.51,35.47,35.49,152600.0,26.5892,26.6117,26.5817,26.5967,152600.0
2013-10-21 15:30:00,35.5,35.5,35.47,35.48,154300.0,26.6042,26.6042,26.5817,26.5892,154300.0
2013-10-21 15:35:00,35.49,35.49,35.42,35.45,428300.0,26.5967,26.5967,26.5443,26.5667,428300.0
2013-10-21 15:40:00,35.46,35.47,35.45,35.47,92000.0,26.5742,26.5817,26.5667,26.5817,92000.0
2013-10-21 15:45:00,35.46,35.52,35.46,35.48,335000.0,26.5742,26.6192,26.5742,26.5892,335000.0
2013-10-21 15:50:00,35.48,35.53,35.45,35.53,333500.0,26.5892,26.6267,26.5667,26.6267,333500.0
2013-10-21 15:55:00,35.53,35.54,35.49,35.51,427700.0,26.6267,26.6342,26.5967,26.6117,427700.0
2013-10-22 09:30:00,35.62,35.8,35.59,35.73,756200.0,26.6941,26.829,26.6717,26.7766,756200.0
2013-10-22 09:35:00,35.73,35.98,35.72,35.94,762900.0,26.7766,26.9639,26.7691,26.934,762900.0
2013-10-22 09:40:00,35.93,36.01,35.89,35.91,453100.0,26.9265,26.9864,26.8965,26.9115,453100.0
2013-10-22 09:45:00,35.91,36.0,35.9,35.93,248000.0,26.9115,26.9789,26.904,26.9265,248000.0
2013-10-22 09:50:00,35.92,36.13,35.89,36.04,1114100.0,26.919,27.0763,26.8965,27.0089,1114100.0
2013-10-22 09:55:00,36.04,36.09,35.96,36.03,628100.0,27.0089,27.0464,26.9489,27.0014,628100.0
2013-10-22 10:00:00,36.03,36.11,36.02,36.05,448800.0,27.0014,27.0614,26.9939,27.0164,448800.0
2013-10-22 10:05:00,36.04,36.05,35.97,36.0,588900.0,27.0089,27.0164,26.9564,26.9789,588900.0
2013-10-22 10:10:00,36.0,36.01,35.97,36.0,176500.0,26.9789,26.9864,26.9564,26.9789,176500.0
2013-10-22 10:15:00,35.99,36.03,35.98,36.02,162600.0,26.9714,27.0014,26.9639,26.9939,162600.0
2013-10-22 10:20:00,36.02,36.04,35.98,36.0,128000.0,26.9939,27.0089,26.9639,26.9789,128000.0
2013-10-22 10:25:00,35.99,35.99,35.87,35.88,137900.0,26.9714,26.9714,26.8815,26.889,137900.0
2013-10-22 10:30:00,35.88,35.9,35.85,35.86,147100.0,26.889,26.904,26.8665,26.874,147100.0
2013-10-22 10:35:00,35.86,35.92,35.85,35.88,269000.0,26.874,26.919,26.8665,26.889,269000.0
2013-10-22 10:40:00,35.87,35.88,35.81,35.82,142600.0,26.8815,26.889,26.8365,26.844,142600.0
2013-10-22 10:45:00,35.81,35.81,35.69,35.72,510500.0,26.8365,26.8365,26.7466,26.7691,510500.0
2013-10-22 10:50:00,35.72,35.74,35.62,35.62,188200.0,26.7691,26.7841,26.6941,26.6941,188200.0
2013-10-22 10:55:00,35.63,35.68,35.47,35.68,191900.0,26.7016,26.7391,26.5817,26.7391,191900.0
2013-10-22 11:00:00,35.68,35.75,35.67,35.73,204800.0,26.7391,26.7916,26.7316,26.7766,204800.0
2013-10-22 11:05:00,35.73,35.77,35.68,35.7,149700.0,26.7766,26.8066,26.7391,26.7541,149700.0
2013-10-22 11:10:00,35.7,35.73,35.6,35.62,276700.0,26.7541,26.7766,26.6792,26.6941,276700.0
2013-10-22 11:15:00,35.62,35.65,35.57,35.64,122200.0,26.6941,26.7166,26.6567,26.7091,122200.0
2013-10-22 11:20:00,35.64,35.64,35.54,35.54,105100.0,26.7091,26.7091,26.6342,26.6342,105100.0
2013-10-22 11:25:00,35.54,35.6,35.54,35.58,52200.0,26.6342,26.6792,26.6342,26.6642,52200.0
2013-10-22 11:30:00,35.58,35.65,35.54,35.58,75600.0,26.6642,26.7166,26.6342,26.6642,75600.0
2013-10-22 11:35:00,35.59,35.71,35.59,35.69,78700.0,26.6717,26.7616,26.6717,26.7466,78700.0
2013-10-22 11:40:00,35.69,35.7,35.65,35.65,78500.0,26.7466,26.7541,26.7166,26.7166,78500.0
2013-10-22 11:45:00,35.65,35.72,35.64,35.72,51700.0,26.7166,26.7691,26.7091,26.7691,51700.0
2013-10-22 11:50:00,35.72,35.76,35.71,35.74,245400.0,26.7691,26.7991,26.7616,26.7841,245400.0
2013-10-22 11:55:00,35.74,35.76,35.71,35.76,113500.0,26.7841,26.7991,26.7616,26.7991,113500.0
2013-10-22 12:00:00,35.76,35.79,35.73,35.76,173200.0,26.7991,26.8215,26.7766,26.7991,173200.0
2013-10-22 12:05:00,35.76,35.78,35.73,35.75,59100.0,26.7991,26.814,26.7766,26.7916,59100.0
2013-10-22 12:10:00,35.74,35.76,35.65,35.65,65900.0,26.7841,26.7991,26.7166,26.7166,65900.0
2013-10-22 12:15:00,35.65,35.69,35.63,35.68,93200.0,26.7166,26.7466,26.7016,26.7391,93200.0
2013-10-22 12:20:00,35.68,35.69,35.66,35.68,49900.0,26.7391,26.7466,26.7241,26.7391,49900.0
2013-10-22 12:25:00,35.69,35.74,35.68,35.72,195700.0,26.7466,26.7841,26.7391,26.7691,195700.0
2013-10-22 12:30:00,35.73,35.73,35.65,35.67,243500.0,26.7766,26.7766,26.7166,26.7316,243500.0
2013-10-22 12:35:00,35.67,35.68,35.62,35.62,89800.0,26.7316,26.7391,26.6941,26.6941,89800.0
2013-10-22 12:40:00,35.62,35.62,35.54,35.55,77200.0,26.6941,26.6941,26.6342,26.6417,77200.0
2013-10-22 12:45:00,35.54,35.57,35.52,35.55,101100.0,26.6342,26.6567,26.6192,26.6417,101100.0
2013-10-22 12:50:00,35.55,35.6,35.55,35.56,54100.0,26.6417,26.6792,26.6417,26.6492,54100.0
2013-10-22 12:55:00,35.56,35.57,35.55,35.56,56100.0,26.6492,26.6567,26.6417,26.6492,56100.0
2013-10-22 13:00:00,35.56,35.61,35.55,35.61,38100.0,26.6492,26.6866,26.6417,26.6866,38100.0
2013-10-22 13:05:00,35.61,35.64,35.61,35.63,29100.0,26.6866,26.7091,26.6866,26.7016,29100.0
2013-10-22 13:10:00,35.62,35.62,35.57,35.57,252200.0,26.6941,26.6941,26.6567,26.6567,252200.0
2013-10-22 13:15:00,35.58,35.58,35.55,35.55,53000.0,26.6642,26.6642,26.6417,26.6417,53000.0
2013-10-22 13:20:00,35.55,35.56,35.5,35.51,76600.0,26.6417,26.6492,26.6042,26.6117,76600.0
2013-10-22 13:25:00,35.52,35.55,35.52,35.52,89000.0,26.6192,26.6417,26.6192,26.6192,89000.0
2013-10-22 13:30:00,35.52,35.55,35.48,35.51,85700.0,26.6192,26.6417,26.5892,26.6117,85700.0
2013-10-22 13:35:00,35.51,35.56,35.51,35.54,96500.0,26.6117,26.6492,26.6117,26.6342,96500.0
2013-10-22 13:40:00,35.55,35.58,35.52,35.52,99500.0,26.6417,26.6642,26.6192,26.6192,99500.0
2013-10-22 13:45:00,35.53,35.56,35.52,35.52,93000.0,26.6267,26.6492,26.6192,26.6192,93000.0
2013-10-22 13:50:00,35.52,35.56,35.52,35.54,120400.0,26.6192,26.6492,26.6192,26.6342,120400.0
2013-10-22 13:55:00,35.53,35.56,35.5,35.52,225500.0,26.6267,26.6492,26.6042,26.6192,225500.0
2013-10-22 14:00:00,35.51,35.52,35.47,35.48,177400.0,26.6117,26.6192,26.5817,26.5892,177400.0
2013-10-22 14:05:00,35.48,35.49,35.44,35.47,111500.0,26.5892,26.5967,26.5592,26.5817,111500.0
2013-10-22 14:10:00,35.46,35.52,35.44,35.49,314300.0,26.5742,26.6192,26.5592,26.5967,314300.0
2013-10-22 14:15:00,35.5,35.52,35.48,35.5,160500.0,26.6042,26.6192,26.5892,26.6042,160500.0
2013-10-22 14:20:00,35.49,35.49,35.43,35.44,102500.0,26.5967,26.5967,26.5518,26.5592,102500.0
2013-10-22 14:25:00,35.44,35.47,35.43,35.45,100300.0,26.5592,26.5817,26.5518,26.5667,100300.0
2013-10-22 14:30:00,35.45,35.47,35.42,35.47,105200.0,26.5667,26.5817,26.5443,26.5817,105200.0
2013-10-22 14:35:00,35.47,35.47,35.44,35.46,92500.0,26.5817,26.5817,26.5592,26.5742,92500.0
2013-10-22 14:40:00,35.47,35.48,35.4,35.45,152800.0,26.5817,26.5892,26.5293,26.5667,152800.0
2013-10-22 14:45:00,35.45,35.52,35.45,35.5,149600.0,26.5667,26.6192,26.5667,26.6042,149600.0
2013-10-22 14:50:00,35.5,35.55,35.49,35.51,125000.0,26.6042,26.6417,26.5967,26.6117,125000.0
2013-10-22 14:55:00,35.52,35.53,35.47,35.51,232400.0,26.6192,26.6267,26.5817,26.6117,232400.0
2013-10-22 15:00:00,35.52,35.55,35.51,35.51,128300.0,26.6192,26.6417,26.6117,26.6117,128300.0
2013-10-22 15:05:00,35.51,35.55,35.51,35.55,186700.0,26.6117,26.6417,26.6117,26.6417,186700.0
2013-10-22 15:10:00,35.55,35.57,35.51,35.53,242400.0,26.6417,26.6567,26.6117,26.6267,242400.0
2013-10-22 15:15:00,35.54,35.54,35.48,35.48,118500.0,26.6342,26.6342,26.5892,26.5892,118500.0
2013-10-22 15:20:00,35.48,35.51,35.47,35.48,132400.0,26.5892,26.6117,26.5817,26.5892,132400.0
2013-10-22 15:25:00,35.48,35.51,35.47,35.5,141700.0,26.5892,26.6117,26.5817,26.6042,141700.0
2013-10-22 15:30:00,35.5,35.51,35.47,35.47,158100.0,26.6042,26.6117,26.5817,26.5817,158100.0
2013-10-22 15:35:00,35.47,35.51,35.45,35.45,414700.0,26.5817,26.6117,26.5667,26.5667,414700.0
2013-10-22 15:40:00,35.45,35.5,35.45,35.48,225400.0,26.5667,26.6042,26.5667,26.5892,225400.0
2013-10-22 15:45:00,35.48,35.49,35.41,35.43,296700.0,26.5892,26.5967,26.5368,26.5518,296700.0
2013-10-22 15:50:00,35.43,35.46,35.43,35.44,412100.0,26.5518,26.5742,26.5518,26.5592,412100.0
2013-10-22 15:55:00,35.45,35.45,35.37,35.41,678700.0,26.5667,26.5667,26.5068,26.5368,678700.0
2013-10-23 09:30:00,35.3,35.39,35.13,35.32,435500.0,26.4543,26.5218,26.3269,26.4693,435500.0
2013-10-23 09:35:00,35.32,35.33,35.09,35.11,482500.0,26.4693,26.4768,26.297,26.3119,482500.0
2013-10-23 09:40:00,35.12,35.14,34.96,34.97,419600.0,26.3194,26.3344,26.1995,26.207,419600.0
2013-10-23 09:45:00,34.98,34.98,34.79,34.86,542100.0,26.2145,26.2145,26.0721,26.1246,542100.0
2013-10-23 09:50:00,34.86,34.89,34.73,34.77,204000.0,26.1246,26.1471,26.0272,26.0571,204000.0
2013-10-23 09:55:00,34.77,34.78,34.55,34.58,464200.0,26.0571,26.0646,25.8923,25.9148,464200.0
2013-10-23 10:00:00,34.57,34.65,34.53,34.58,401100.0,25.9073,25.9672,25.8773,25.9148,401100.0
2013-10-23 10:05:00,34.58,34.66,34.55,34.64,228300.0,25.9148,25.9747,25.8923,25.9597,228300.0
2013-10-23 10:10:00,34.64,34.72,34.59,34.7,361700.0,25.9597,26.0197,25.9222,26.0047,361700.0
2013-10-23 10:15:00,34.7,34.73,34.62,34.66,312100.0,26.0047,26.0272,25.9447,25.9747,312100.0
2013-10-23 10:20:00,34.66,34.69,34.58,34.65,272800.0,25.9747,25.9972,25.9148,25.9672,272800.0
2013-10-23 10:25:00,34.65,34.65,34.58,34.62,140700.0,25.9672,25.9672,25.9148,25.9447,140700.0
2013-10-23 10:30:00,34.62,34.7,34.61,34.7,278200.0,25.9447,26.0047,25.9372,26.0047,278200.0
2013-10-23 10:35:00,34.7,34.77,34.67,34.74,174300.0,26.0047,26.0571,25.9822,26.0347,174300.0
2013-10-23 10:40:00,34.74,34.8,34.73,34.79,286400.0,26.0347,26.0796,26.0272,26.0721,286400.0
2013-10-23 10:45:00,34.8,34.82,34.73,34.76,190900.0,26.0796,26.0946,26.0272,26.0496,190900.0
2013-10-23 10:50:00,34.75,34.77,34.71,34.75,444000.0,26.0422,26.0571,26.0122,26.0422,444000.0
2013-10-23 10:55:00,34.75,34.79,34.73,34.78,173700.0,26.0422,26.0721,26.0272,26.0646,173700.0
2013-10-23 11:00:00,34.78,34.84,34.78,34.83,246500.0,26.0646,26.1096,26.0646,26.1021,246500.0
2013-10-23 11:05:00,34.82,34.86,34.8,34.84,343900.0,26.0946,26.1246,26.0796,26.1096,343900.0
2013-10-23 11:10:00,34.84,34.85,34.77,34.77,445500.0,26.1096,26.1171,26.0571,26.0571,445500.0
2013-10-23 11:15:00,34.77,34.81,34.76,34.8,131200.0,26.0571,26.0871,26.0496,26.0796,131200.0
2013-10-23 11:20:00,34.81,34.95,34.78,34.91,127000.0,26.0871,26.192,26.0646,26.1621,127000.0
2013-10-23 11:25:00,34.91,34.92,34.86,34.86,143400.0,26.1621,26.1696,26.1246,26.1246,143400.0
2013-10-23 11:30:00,34.87,34.91,34.86,34.89,146100.0,26.1321,26.1621,26.1246,26.1471,146100.0
2013-10-23 11:35:00,34.9,34.95,34.88,34.9,102600.0,26.1546,26.192,26.1396,26.1546,102600.0
2013-10-23 11:40:00,34.9,34.99,34.9,34.98,156200.0,26.1546,26.222,26.1546,26.2145,156200.0
2013-10-23 11:45:00,34.98,35.0,34.95,34.98,108300.0,26.2145,26.2295,26.192,26.2145,108300.0
2013-10-23 11:50:00,34.97,35.0,34.94,34.96,165800.0,26.207,26.2295,26.1845,26.1995,165800.0
2013-10-23 11:55:00,34.96,35.02,34.95,34.99,271100.0,26.1995,26.2445,26.192,26.222,271100.0
2013-10-23 12:00:00,34.99,35.0,34.94,34.95,152300.0,26.222,26.2295,26.1845,26.192,152300.0
2013-10-23 12:05:00,34.95,34.96,34.92,34.95,163400.0,26.192,26.1995,26.1696,26.192,163400.0
2013-10-23 12:10:00,34.95,34.99,34.94,34.98,97000.0,26.192,26.222,26.1845,26.2145,97000.0
2013-10-23 12:15:00,34.98,35.0,34.95,34.95,106400.0,26.2145,26.2295,26.192,26.192,106400.0
2013-10-23 12:20:00,34.96,34.96,34.84,34.86,122200.0,26.1995,26.1995,26.1096,26.1246,122200.0
2013-10-23 12:25:00,34.85,34.9,34.83,34.84,94400.0,26.1171,26.1546,26.1021,26.1096,94400.0
2013-10-23 12:30:00,34.84,34.85,34.78,34.8,123100.0,26.1096,26.1171,26.0646,26.0796,123100.0
2013-10-23 12:35:00,34.8,34.81,34.79,34.81,94000.0,26.0796,26.0871,26.0721,26.0871,94000.0
2013-10-23 12:40:00,34.81,34.82,34.77,34.78,103600.0,26.0871,26.0946,26.0571,26.0646,103600.0
2013-10-23 12:45:00,34.79,34.81,34.77,34.81,143100.0,26.0721,26.0871,26.0571,26.0871,143100.0
2013-10-23 12:50:00,34.81,34.82,34.8,34.82,82200.0,26.0871,26.0946,26.0796,26.0946,82200.0
2013-10-23 12:55:00,34.81,34.84,34.8,34.83,86600.0,26.0871,26.1096,26.0796,26.1021,86600.0
2013-10-23 13:00:00,34.82,34.83,34.8,34.82,87500.0,26.0946,26.1021,26.0796,26.0946,87500.0
2013-10-23 13:05:00,34.82,34.83,34.8,34.82,108900.0,26.0946,26.1021,26.0796,26.0946,108900.0
2013-10-23 13:10:00,34.82,34.83,34.78,34.82,167800.0,26.0946,26.1021,26.0646,26.0946,167800.0
2013-10-23 13:15:00,34.82,34.83,34.8,34.83,166600.0,26.0946,26.1021,26.0796,26.1021,166600.0
2013-10-23 13:20:00,34.83,34.84,34.79,34.84,118800.0,26.1021,26.1096,26.0721,26.1096,118800.0
2013-10-23 13:25:00,34.83,34.84,34.81,34.84,111200.0,26.1021,26.1096,26.0871,26.1096,111200.0
2013-10-23 13:30:00,34.84,34.84,34.79,34.82,109700.0,26.1096,26.1096,26.0721,26.0946,109700.0
2013-10-23 13:35:00,34.81,34.84,34.81,34.81,42700.0,26.0871,26.1096,26.0871,26.0871,42700.0
2013-10-23 13:40:00,34.81,34.82,34.76,34.8,110700.0,26.0871,26.0946,26.0496,26.0796,110700.0
2013-10-23 13:45:00,34.8,34.82,34.79,34.82,29900.0,26.0796,26.0946,26.0721,26.0946,29900.0
2013-10-23 13:50:00,34.82,34.87,34.81,34.84,49000.0,26.0946,26.1321,26.0871,26.1096,49000.0
2013-10-23 13:55:00,34.85,34.87,34.82,34.84,109200.0,26.1171,26.1321,26.0946,26.1096,109200.0
2013-10-23 14:00:00,34.84,34.87,34.82,34.87,94800.0,26.1096,26.1321,26.0946,26.1321,94800.0
2013-10-23 14:05:00,34.87,34.91,34.86,34.88,102300.0,26.1321,26.1621,26.1246,26.1396,102300.0
2013-10-23 14:10:00,34.89,34.93,34.88,34.92,64900.0,26.1471,26.177,26.1396,26.1696,64900.0
2013-10-23 14:15:00,34.92,34.97,34.92,34.96,84700.0,26.1696,26.207,26.1696,26.1995,84700.0
2013-10-23 14:20:00,34.95,34.96,34.93,34.95,41800.0,26.192,26.1995,26.177,26.192,41800.0
2013-10-23 14:25:00,34.94,34.97,34.94,34.96,35100.0,26.1845,26.207,26.1845,26.1995,35100.0
2013-10-23 14:30:00,34.97,35.02,34.96,35.02,51800.0,26.207,26.2445,26.1995,26.2445,51800.0
2013-10-23 14:35:00,35.02,35.02,34.96,35.01,80400.0,26.2445,26.2445,26.1995,26.237,80400.0
2013-10-23 14:40:00,35.01,35.05,34.99,35.05,118300.0,26.237,26.267,26.222,26.267,118300.0
2013-10-23 14:45:00,35.05,35.06,35.02,35.06,101700.0,26.267,26.2745,26.2445,26.2745,101700.0
2013-10-23 14:50:00,35.06,35.06,35.03,35.05,90300.0,26.2745,26.2745,26.252,26.267,90300.0
2013-10-23 14:55:00,35.04,35.11,35.04,35.1,148300.0,26.2595,26.3119,26.2595,26.3044,148300.0
2013-10-23 15:00:00,35.1,35.12,35.08,35.11,145900.0,26.3044,26.3194,26.2895,26.3119,145900.0
2013-10-23 15:05:00,35.11,35.13,35.09,35.09,421600.0,26.3119,26.3269,26.297,26.297,421600.0
2013-10-23 15:10:00,35.1,35.13,35.09,35.11,140300.0,26.3044,26.3269,26.297,26.3119,140300.0
2013-10-23 15:15:00,35.12,35.12,35.07,35.1,397300.0,26.3194,26.3194,26.282,26.3044,397300.0
2013-10-23 15:20:00,35.1,35.14,35.08,35.13,88900.0,26.3044,26.3344,26.2895,26.3269,88900.0
2013-10-23 15:25:00,35.14,35.15,35.12,35.13,124000.0,26.3344,26.3419,26.3194,26.3269,124000.0
2013-10-23 15:30:00,35.13,35.19,35.13,35.19,189300.0,26.3269,26.3719,26.3269,26.3719,189300.0
2013-10-23 15:35:00,35.18,35.21,35.11,35.12,277100.0,26.3644,26.3869,26.3119,26.3194,277100.0
2013-10-23 15:40:00,35.12,35.13,35.09,35.12,174200.0,26.3194,26.3269,26.297,26.3194,174200.0
2013-10-23 15:45:00,35.12,35.13,35.07,35.07,226700.0,26.3194,26.3269,26.282,26.282,226700.0
2013-10-23 15:50:00,35.08,35.1,35.05,35.06,198700.0,26.2895,26.3044,26.267,26.2745,198700.0
2013-10-23 15:55:00,35.06,35.08,34.99,35.04,853500.0,26.2745,26.2895,26.222,26.2595,853500.0
2013-10-24 09:30:00,35.49,35.53,35.29,35.35,783200.0,26.5967,26.6267,26.4468,26.4918,783200.0
2013-10-24 09:35:00,35.35,35.57,35.24,35.38,422900.0,26.4918,26.6567,26.4094,26.5143,422900.0
2013-10-24 09:40:00,35.38,35.4,35.28,35.37,219100.0,26.5143,26.5293,26.4393,26.5068,219100.0
2013-10-24 09:45:00,35.37,35.45,35.22,35.42,306200.0,26.5068,26.5667,26.3944,26.5443,306200.0
2013-10-24 09:50:00,35.43,35.5,35.37,35.47,252500.0,26.5518,26.6042,26.5068,26.5817,252500.0
2013-10-24 09:55:00,35.47,35.54,35.44,35.46,332700.0,26.5817,26.6342,26.5592,26.5742,332700.0
2013-10-24 10:00:00,35.47,35.5,35.44,35.46,141300.0,26.5817,26.6042,26.5592,26.5742,141300.0
2013-10-24 10:05:00,35.46,35.47,35.37,35.4,249100.0,26.5742,26.5817,26.5068,26.5293,249100.0
2013-10-24 10:10:00,35.39,35.43,35.34,35.38,275500.0,26.5218,26.5518,26.4843,26.5143,275500.0
2013-10-24 10:15:00,35.38,35.41,35.3,35.4,133100.0,26.5143,26.5368,26.4543,26.5293,133100.0
2013-10-24 10:20:00,35.4,35.45,35.37,35.39,426200.0,26.5293,26.5667,26.5068,26.5218,426200.0
2013-10-24 10:25:00,35.38,35.38,35.17,35.22,291900.0,26.5143,26.5143,26.3569,26.3944,291900.0
2013-10-24 10:30:00,35.22,35.22,35.11,35.12,169000.0,26.3944,26.3944,26.3119,26.3194,169000.0
2013-10-24 10:35:00,35.12,35.2,35.1,35.13,102400.0,26.3194,26.3794,26.3044,26.3269,102400.0
2013-10-24 10:40:00,35.13,35.26,35.12,35.26,293500.0,26.3269,26.4244,26.3194,26.4244,293500.0
2013-10-24 10:45:00,35.26,35.27,35.24,35.26,210000.0,26.4244,26.4318,26.4094,26.4244,210000.0
2013-10-24 10:50:00,35.25,35.27,35.25,35.27,293200.0,26.4169,26.4318,26.4169,26.4318,293200.0
2013-10-24 10:55:00,35.27,35.36,35.25,35.31,174700.0,26.4318,26.4993,26.4169,26.4618,174700.0
2013-10-24 11:00:00,35.3,35.34,35.28,35.32,83600.0,26.4543,26.4843,26.4393,26.4693,83600.0
2013-10-24 11:05:00,35.32,35.4,35.3,35.39,115800.0,26.4693,26.5293,26.4543,26.5218,115800.0
2013-10-24 11:10:00,35.39,35.4,35.35,35.38,114100.0,26.5218,26.5293,26.4918,26.5143,114100.0
2013-10-24 11:15:00,35.38,35.39,35.33,35.36,127400.0,26.5143,26.5218,26.4768,26.4993,127400.0
2013-10-24 11:20:00,35.36,35.42,35.34,35.4,76100.0,26.4993,26.5443,26.4843,26.5293,76100.0
2013-10-24 11:25:00,35.41,35.45,35.4,35.44,122300.0,26.5368,26.5667,26.5293,26.5592,122300.0
2013-10-24 11:30:00,35.44,35.53,35.44,35.53,248500.0,26.5592,26.6267,26.5592,26.6267,248500.0
2013-10-24 11:35:00,35.53,35.58,35.52,35.54,203200.0,26.6267,26.6642,26.6192,26.6342,203200.0
2013-10-24 11:40:00,35.54,35.56,35.5,35.52,157500.0,26.6342,26.6492,26.6042,26.6192,157500.0
2013-10-24 11:45:00,35.52,35.67,35.52,35.65,293500.0,26.6192,26.7316,26.6192,26.7166,293500.0
2013-10-24 11:50:00,35.66,35.77,35.66,35.68,376900.0,26.7241,26.8066,26.7241,26.7391,376900.0
2013-10-24 11:55:00,35.69,35.8,35.68,35.79,313900.0,26.7466,26.829,26.7391,26.8215,313900.0
2013-10-24 12:00:00,35.79,35.8,35.75,35.8,181300.0,26.8215,26.829,26.7916,26.829,181300.0
2013-10-24 12:05:00,35.8,35.8,35.75,35.79,299100.0,26.829,26.829,26.7916,26.8215,299100.0
2013-10-24 12:10:00,35.79,35.79,35.75,35.75,212800.0,26.8215,26.8215,26.7916,26.7916,212800.0
2013-10-24 12:15:00,35.76,35.77,35.72,35.75,123500.0,26.7991,26.8066,26.7691,26.7916,123500.0
2013-10-24 12:20:00,35.75,35.79,35.7,35.77,287100.0,26.7916,26.8215,26.7541,26.8066,287100.0
2013-10-24 12:25:00,35.76,35.77,35.74,35.77,122500.0,26.7991,26.8066,26.7841,26.8066,122500.0
2013-10-24 12:30:00,35.77,35.8,35.68,35.69,211400.0,26.8066,26.829,26.7391,26.7466,211400.0
2013-10-24 12:35:00,35.7,35.73,35.58,35.63,373500.0,26.7541,26.7766,26.6642,26.7016,373500.0
2013-10-24 12:40:00,35.63,35.64,35.59,35.62,97500.0,26.7016,26.7091,26.6717,26.6941,97500.0
2013-10-24 12:45:00,35.61,35.66,35.61,35.65,166600.0,26.6866,26.7241,26.6866,26.7166,166600.0
2013-10-24 12:50:00,35.66,35.66,35.59,35.62,130200.0,26.7241,26.7241,26.6717,26.6941,130200.0
2013-10-24 12:55:00,35.62,35.77,35.62,35.76,334300.0,26.6941,26.8066,26.6941,26.7991,334300.0
2013-10-24 13:00:00,35.75,35.79,35.75,35.78,163200.0,26.7916,26.8215,26.7916,26.814,163200.0
2013-10-24 13:05:00,35.79,35.79,35.78,35.79,61000.0,26.8215,26.8215,26.814,26.8215,61000.0
2013-10-24 13:10:00,35.78,35.79,35.76,35.79,85800.0,26.814,26.8215,26.7991,26.8215,85800.0
2013-10-24 13:15:00,35.79,35.79,35.75,35.75,134700.0,26.8215,26.8215,26.7916,26.7916,134700.0
2013-10-24 13:20:00,35.76,35.79,35.75,35.76,102500.0,26.7991,26.8215,26.7916,26.7991,102500.0
2013-10-24 13:25:00,35.76,35.78,35.74,35.76,132000.0,26.7991,26.814,26.7841,26.7991,132000.0
2013-10-24 13:30:00,35.76,35.84,35.75,35.83,144000.0,26.7991,26.859,26.7916,26.8515,144000.0
2013-10-24 13:35:00,35.84,35.84,35.78,35.78,110600.0,26.859,26.859,26.814,26.814,110600.0
2013-10-24 13:40:00,35.79,35.86,35.79,35.86,82600.0,26.8215,26.874,26.8215,26.874,82600.0
2013-10-24 13:45:00,35.85,35.88,35.81,35.82,74800.0,26.8665,26.889,26.8365,26.844,74800.0
2013-10-24 13:50:00,35.82,35.82,35.8,35.8,104200.0,26.844,26.844,26.829,26.829,104200.0
2013-10-24 13:55:00,35.8,35.83,35.8,35.82,60200.0,26.829,26.8515,26.829,26.844,60200.0
2013-10-24 14:00:00,35.82,35.84,35.8,35.81,131300.0,26.844,26.859,26.829,26.8365,131300.0
2013-10-24 14:05:00,35.8,35.82,35.8,35.8,127900.0,26.829,26.844,26.829,26.829,127900.0
2013-10-24 14:10:00,35.8,35.84,35.71,35.84,260500.0,26.829,26.859,26.7616,26.859,260500.0
2013-10-24 14:15:00,35.84,35.86,35.83,35.84,61300.0,26.859,26.874,26.8515,26.859,61300.0
2013-10-24 14:20:00,35.84,35.93,35.84,35.92,204700.0,26.859,26.9265,26.859,26.919,204700.0
2013-10-24 14:25:00,35.92,35.92,35.82,35.82,72900.0,26.919,26.919,26.844,26.844,72900.0
2013-10-24 14:30:00,35.82,35.83,35.79,35.82,116200.0,26.844,26.8515,26.8215,26.844,116200.0
2013-10-24 14:35:00,35.82,35.88,35.81,35.81,120800.0,26.844,26.889,26.8365,26.8365,120800.0
2013-10-24 14:40:00,35.8,35.82,35.79,35.81,79900.0,26.829,26.844,26.8215,26.8365,79900.0
2013-10-24 14:45:00,35.81,35.82,35.78,35.8,65900.0,26.8365,26.844,26.814,26.829,65900.0
2013-10-24 14:50:00,35.79,35.81,35.77,35.81,65100.0,26.8215,26.8365,26.8066,26.8365,65100.0
2013-10-24 14:55:00,35.81,35.82,35.79,35.82,115900.0,26.8365,26.844,26.8215,26.844,115900.0
2013-10-24 15:00:00,35.83,35.85,35.79,35.79,76200.0,26.8515,26.8665,26.8215,26.8215,76200.0
2013-10-24 15:05:00,35.79,35.85,35.79,35.8,131400.0,26.8215,26.8665,26.8215,26.829,131400.0
2013-10-24 15:10:00,35.81,35.82,35.75,35.78,146900.0,26.8365,26.844,26.7916,26.814,146900.0
2013-10-24 15:15:00,35.78,35.79,35.71,35.77,152200.0,26.814,26.8215,26.7616,26.8066,152200.0
2013-10-24 15:20:00,35.77,35.78,35.7,35.71,127400.0,26.8066,26.814,26.7541,26.7616,127400.0
2013-10-24 15:25:00,35.71,35.74,35.69,35.71,104400.0,26.7616,26.7841,26.7466,26.7616,104400.0
2013-10-24 15:30:00,35.71,35.72,35.65,35.7,123700.0,26.7616,26.7691,26.7166,26.7541,123700.0
2013-10-24 15:35:00,35.7,35.73,35.68,35.68,215000.0,26.7541,26.7766,26.7391,26.7391,215000.0
2013-10-24 15:40:00,35.68,35.7,35.6,35.65,396700.0,26.7391,26.7541,26.6792,26.7166,396700.0
2013-10-24 15:45:00,35.65,35.69,35.64,35.65,473100.0,26.7166,26.7466,26.7091,26.7166,473100.0
2013-10-24 15:50:00,35.65,35.68,35.64,35.66,433300.0,26.7166,26.7391,26.7091,26.7241,433300.0
2013-10-24 15:55:00,35.65,35.68,35.63,35.64,835800.0,26.7166,26.7391,26.7016,26.7091,835800.0
2013-10-25 09:30:00,35.67,35.77,35.61,35.64,276700.0,26.7316,26.8066,26.6866,26.7091,276700.0
2013-10-25 09:35:00,35.65,35.66,35.52,35.64,121800.0,26.7166,26.7241,26.6192,26.7091,121800.0
2013-10-25 09:40:00,35.65,35.65,35.54,35.6,148700.0,26.7166,26.7166,26.6342,26.6792,148700.0
2013-10-25 09:45:00,35.6,35.63,35.52,35.58,218600.0,26.6792,26.7016,26.6192,26.6642,218600.0
2013-10-25 09:50:00,35.59,35.61,35.54,35.56,320400.0,26.6717,26.6866,26.6342,26.6492,320400.0
2013-10-25 09:55:00,35.55,35.66,35.54,35.64,129500.0,26.6417,26.7241,26.6342,26.7091,129500.0
2013-10-25 10:00:00,35.65,35.7,35.58,35.65,340100.0,26.7166,26.7541,26.6642,26.7166,340100.0
2013-10-25 10:05:00,35.65,35.66,35.5,35.5,280400.0,26.7166,26.7241,26.6042,26.6042,280400.0
2013-10-25 10:10:00,35.51,35.52,35.38,35.41,216300.0,26.6117,26.6192,26.5143,26.5368,216300.0
2013-10-25 10:15:00,35.4,35.43,35.32,35.4,191700.0,26.5293,26.5518,26.4693,26.5293,191700.0
2013-10-25 10:20:00,35.4,35.46,35.38,35.44,188000.0,26.5293,26.5742,26.5143,26.5592,188000.0
2013-10-25 10:25:00,35.44,35.47,35.37,35.42,159800.0,26.5592,26.5817,26.5068,26.5443,159800.0
2013-10-25 10:30:00,35.43,35.51,35.42,35.47,127700.0,26.5518,26.6117,26.5443,26.5817,127700.0
2013-10-25 10:35:00,35.47,35.52,35.46,35.51,62900.0,26.5817,26.6192,26.5742,26.6117,62900.0
2013-10-25 10:40:00,35.5,35.54,35.47,35.54,93200.0,26.6042,26.6342,26.5817,26.6342,93200.0
2013-10-25 10:45:00,35.54,35.58,35.47,35.53,128600.0,26.6342,26.6642,26.5817,26.6267,128600.0
2013-10-25 10:50:00,35.54,35.61,35.53,35.6,186500.0,26.6342,26.6866,26.6267,26.6792,186500.0
2013-10-25 10:55:00,35.6,35.63,35.58,35.59,160000.0,26.6792,26.7016,26.6642,26.6717,160000.0
2013-10-25 11:00:00,35.59,35.61,35.52,35.57,163400.0,26.6717,26.6866,26.6192,26.6567,163400.0
2013-10-25 11:05:00,35.56,35.61,35.5,35.51,122400.0,26.6492,26.6866,26.6042,26.6117,122400.0
2013-10-25 11:10:00,35.5,35.61,35.49,35.58,138200.0,26.6042,26.6866,26.5967,26.6642,138200.0
2013-10-25 11:15:00,35.58,35.6,35.52,35.53,75800.0,26.6642,26.6792,26.6192,26.6267,75800.0
2013-10-25 11:20:00,35.54,35.59,35.52,35.56,54700.0,26.6342,26.6717,26.6192,26.6492,54700.0
2013-10-25 11:25:00,35.56,35.58,35.54,35.57,41000.0,26.6492,26.6642,26.6342,26.6567,41000.0
2013-10-25 11:30:00,35.57,35.61,35.56,35.58,67200.0,26.6567,26.6866,26.6492,26.6642,67200.0
2013-10-25 11:35:00,35.57,35.61,35.56,35.61,40000.0,26.6567,26.6866,26.6492,26.6866,40000.0
2013-10-25 11:40:00,35.6,35.6,35.52,35.52,74500.0,26.6792,26.6792,26.6192,26.6192,74500.0
2013-10-25 11:45:00,35.52,35.53,35.46,35.46,115000.0,26.6192,26.6267,26.5742,26.5742,115000.0
2013-10-25 11:50:00,35.46,35.48,35.44,35.48,81900.0,26.5742,26.5892,26.5592,26.5892,81900.0
2013-10-25 11:55:00,35.48,35.52,35.46,35.51,137100.0,26.5892,26.6192,26.5742,26.6117,137100.0
2013-10-25 12:00:00,35.52,35.54,35.48,35.48,58300.0,26.6192,26.6342,26.5892,26.5892,58300.0
2013-10-25 12:05:00,35.48,35.52,35.47,35.48,41900.0,26.5892,26.6192,26.5817,26.5892,41900.0
2013-10-25 12:10:00,35.48,35.49,35.44,35.45,56000.0,26.5892,26.5967,26.5592,26.5667,56000.0
2013-10-25 12:15:00,35.45,35.48,35.45,35.48,50300.0,26.5667,26.5892,26.5667,26.5892,50300.0
2013-10-25 12:20:00,35.47,35.51,35.47,35.5,41600.0,26.5817,26.6117,26.5817,26.6042,41600.0
2013-10-25 12:25:00,35.51,35.54,35.49,35.53,59700.0,26.6117,26.6342,26.5967,26.6267,59700.0
2013-10-25 12:30:00,35.54,35.54,35.5,35.51,94500.0,26.6342,26.6342,26.6042,26.6117,94500.0
2013-10-25 12:35:00,35.51,35.52,35.5,35.52,67900.0,26.6117,26.6192,26.6042,26.6192,67900.0
2013-10-25 12:40:00,35.51,35.51,35.5,35.5,42300.0,26.6117,26.6117,26.6042,26.6042,42300.0
2013-10-25 12:45:00,35.5,35.52,35.49,35.51,43200.0,26.6042,26.6192,26.5967,26.6117,43200.0
2013-10-25 12:50:00,35.51,35.52,35.46,35.46,28900.0,26.6117,26.6192,26.5742,26.5742,28900.0
2013-10-25 12:55:00,35.46,35.46,35.44,35.46,66100.0,26.5742,26.5742,26.5592,26.5742,66100.0
2013-10-25 13:00:00,35.45,35.46,35.43,35.43,23200.0,26.5667,26.5742,26.5518,26.5518,23200.0
2013-10-25 13:05:00,35.43,35.44,35.39,35.4,113600.0,26.5518,26.5592,26.5218,26.5293,113600.0
2013-10-25 13:10:00,35.4,35.44,35.39,35.44,65800.0,26.5293,26.5592,26.5218,26.5592,65800.0
2013-10-25 13:15:00,35.43,35.48,35.42,35.45,80600.0,26.5518,26.5892,26.5443,26.5667,80600.0
2013-10-25 13:20:00,35.45,35.45,35.41,35.44,81700.0,26.5667,26.5667,26.5368,26.5592,81700.0
2013-10-25 13:25:00,35.44,35.45,35.43,35.44,38900.0,26.5592,26.5667,26.5518,26.5592,38900.0
2013-10-25 13:30:00,35.44,35.47,35.42,35.47,85400.0,26.5592,26.5817,26.5443,26.5817,85400.0
2013-10-25 13:35:00,35.46,35.47,35.45,35.47,66400.0,26.5742,26.5817,26.5667,26.5817,66400.0
2013-10-25 13:40:00,35.47,35.47,35.46,35.47,34700.0,26.5817,26.5817,26.5742,26.5817,34700.0
2013-10-25 13:45:00,35.47,35.47,35.46,35.46,33400.0,26.5817,26.5817,26.5742,26.5742,33400.0
2013-10-25 13:50:00,35.47,35.49,35.47,35.47,73500.0,26.5817,26.5967,26.5817,26.5817,73500.0
2013-10-25 13:55:00,35.47,35.49,35.47,35.47,30900.0,26.5817,26.5967,26.5817,26.5817,30900.0
2013-10-25 14:00:00,35.47,35.51,35.47,35.51,46600.0,26.5817,26.6117,26.5817,26.6117,46600.0
2013-10-25 14:05:00,35.5,35.54,35.49,35.52,134700.0,26.6042,26.6342,26.5967,26.6192,134700.0
2013-10-25 14:10:00,35.53,35.53,35.5,35.53,78400.0,26.6267,26.6267,26.6042,26.6267,78400.0
2013-10-25 14:15:00,35.53,35.55,35.51,35.54,80000.0,26.6267,26.6417,26.6117,26.6342,80000.0
2013-10-25 14:20:00,35.54,35.58,35.53,35.58,112500.0,26.6342,26.6642,26.6267,26.6642,112500.0
2013-10-25 14:25:00,35.57,35.61,35.57,35.59,144700.0,26.6567,26.6866,26.6567,26.6717,144700.0
2013-10-25 14:30:00,35.59,35.6,35.52,35.53,70300.0,26.6717,26.6792,26.6192,26.6267,70300.0
2013-10-25 14:35:00,35.52,35.59,35.52,35.57,120700.0,26.6192,26.6717,26.6192,26.6567,120700.0
2013-10-25 14:40:00,35.58,35.59,35.56,35.56,116800.0,26.6642,26.6717,26.6492,26.6492,116800.0
2013-10-25 14:45:00,35.56,35.57,35.53,35.56,140700.0,26.6492,26.6567,26.6267,26.6492,140700.0
2013-10-25 14:50:00,35.57,35.58,35.55,35.57,37000.0,26.6567,26.6642,26.6417,26.6567,37000.0
2013-10-25 14:55:00,35.57,35.6,35.57,35.6,57700.0,26.6567,26.6792,26.6567,26.6792,57700.0
2013-10-25 15:00:00,35.59,35.62,35.58,35.61,244800.0,26.6717,26.6941,26.6642,26.6866,244800.0
2013-10-25 15:05:00,35.61,35.62,35.6,35.61,220200.0,26.6866,26.6941,26.6792,26.6866,220200.0
2013-10-25 15:10:00,35.6,35.64,35.6,35.64,96600.0,26.6792,26.7091,26.6792,26.7091,96600.0
2013-10-25 15:15:00,35.63,35.64,35.61,35.61,86000.0,26.7016,26.7091,26.6866,26.6866,86000.0
2013-10-25 15:20:00,35.61,35.64,35.61,35.62,63300.0,26.6866,26.7091,26.6866,26.6941,63300.0
2013-10-25 15:25:00,35.61,35.62,35.61,35.61,100000.0,26.6866,26.6941,26.6866,26.6866,100000.0
2013-10-25 15:30:00,35.61,35.64,35.6,35.6,129100.0,26.6866,26.7091,26.6792,26.6792,129100.0
2013-10-25 15:35:00,35.6,35.61,35.58,35.6,142000.0,26.6792,26.6866,26.6642,26.6792,142000.0
2013-10-25 15:40:00,35.59,35.63,35.59,35.63,135300.0,26.6717,26.7016,26.6717,26.7016,135300.0
2013-10-25 15:45:00,35.63,35.65,35.6,35.61,342900.0,26.7016,26.7166,26.6792,26.6866,342900.0
2013-10-25 15:50:00,35.61,35.63,35.58,35.59,281700.0,26.6866,26.7016,26.6642,26.6717,281700.0
2013-10-25 15:55:00,35.59,35.59,35.54,35.59,1067500.0,26.6717,26.6717,26.6342,26.6717,1067500.0
2013-10-28 09:30:00,35.49,35.52,35.43,35.49,372400.0,26.5967,26.6192,26.5518,26.5967,372400.0
2013-10-28 09:35:00,35.48,35.57,35.45,35.54,253500.0,26.5892,26.6567,26.5667,26.6342,253500.0
2013-10-28 09:40:00,35.54,35.62,35.5,35.59,185200.0,26.6342,26.6941,26.6042,26.6717,185200.0
2013-10-28 09:45:00,35.59,35.79,35.58,35.76,374300.0,26.6717,26.8215,26.6642,26.7991,374300.0
2013-10-28 09:50:00,35.76,35.76,35.64,35.73,216200.0,26.7991,26.7991,26.7091,26.7766,216200.0
2013-10-28 09:55:00,35.73,35.74,35.55,35.56,207700.0,26.7766,26.7841,26.6417,26.6492,207700.0
2013-10-28 10:00:00,35.55,35.69,35.53,35.68,155000.0,26.6417,26.7466,26.6267,26.7391,155000.0
2013-10-28 10:05:00,35.68,35.68,35.58,35.59,166900.0,26.7391,26.7391,26.6642,26.6717,166900.0
2013-10-28 10:10:00,35.59,35.64,35.58,35.59,154300.0,26.6717,26.7091,26.6642,26.6717,154300.0
2013-10-28 10:15:00,35.59,35.66,35.58,35.63,145600.0,26.6717,26.7241,26.6642,26.7016,145600.0
2013-10-28 10:20:00,35.64,35.73,35.63,35.67,200300.0,26.7091,26.7766,26.7016,26.7316,200300.0
2013-10-28 10:25:00,35.66,35.67,35.57,35.58,253800.0,26.7241,26.7316,26.6567,26.6642,253800.0
2013-10-28 10:30:00,35.58,35.61,35.56,35.59,112500.0,26.6642,26.6866,26.6492,26.6717,112500.0
2013-10-28 10:35:00,35.59,35.61,35.55,35.59,172700.0,26.6717,26.6866,26.6417,26.6717,172700.0
2013-10-28 10:40:00,35.58,35.61,35.52,35.52,210800.0,26.6642,26.6866,26.6192,26.6192,210800.0
2013-10-28 10:45:00,35.53,35.6,35.53,35.6,75400.0,26.6267,26.6792,26.6267,26.6792,75400.0
2013-10-28 10:50:00,35.6,35.6,35.52,35.55,187800.0,26.6792,26.6792,26.6192,26.6417,187800.0
2013-10-28 10:55:00,35.56,35.56,35.5,35.54,98500.0,26.6492,26.6492,26.6042,26.6342,98500.0
2013-10-28 11:00:00,35.55,35.55,35.5,35.53,104200.0,26.6417,26.6417,26.6042,26.6267,104200.0
2013-10-28 11:05:00,35.53,35.53,35.49,35.51,87100.0,26.6267,26.6267,26.5967,26.6117,87100.0
2013-10-28 11:10:00,35.52,35.59,35.52,35.57,62400.0,26.6192,26.6717,26.6192,26.6567,62400.0
2013-10-28 11:15:00,35.57,35.58,35.55,35.57,68600.0,26.6567,26.6642,26.6417,26.6567,68600.0
2013-10-28 11:20:00,35.57,35.57,35.53,35.55,61200.0,26.6567,26.6567,26.6267,26.6417,61200.0
2013-10-28 11:25:00,35.54,35.6,35.54,35.58,78300.0,26.6342,26.6792,26.6342,26.6642,78300.0
2013-10-28 11:30:00,35.58,35.65,35.58,35.62,204800.0,26.6642,26.7166,26.6642,26.6941,204800.0
2013-10-28 11:35:00,35.63,35.63,35.6,35.6,115900.0,26.7016,26.7016,26.6792,26.6792,115900.0
2013-10-28 11:40:00,35.6,35.63,35.59,35.61,134500.0,26.6792,26.7016,26.6717,26.6866,134500.0
2013-10-28 11:45:00,35.6,35.63,35.6,35.63,54300.0,26.6792,26.7016,26.6792,26.7016,54300.0
2013-10-28 11:50:00,35.63,35.69,35.62,35.68,78200.0,26.7016,26.7466,26.6941,26.7391,78200.0
2013-10-28 11:55:00,35.69,35.72,35.67,35.69,159500.0,26.7466,26.7691,26.7316,26.7466,159500.0
2013-10-28 12:00:00,35.69,35.73,35.67,35.73,107900.0,26.7466,26.7766,26.7316,26.7766,107900.0
2013-10-28 12:05:00,35.73,35.75,35.72,35.75,157800.0,26.7766,26.7916,26.7691,26.7916,157800.0
2013-10-28 12:10:00,35.74,35.76,35.69,35.73,146700.0,26.7841,26.7991,26.7466,26.7766,146700.0
2013-10-28 12:15:00,35.73,35.77,35.72,35.77,109200.0,26.7766,26.8066,26.7691,26.8066,109200.0
2013-10-28 12:20:00,35.76,35.78,35.76,35.78,125700.0,26.7991,26.814,26.7991,26.814,125700.0
2013-10-28 12:25:00,35.78,35.8,35.76,35.8,173600.0,26.814,26.829,26.7991,26.829,173600.0
2013-10-28 12:30:00,35.79,35.85,35.79,35.84,209100.0,26.8215,26.8665,26.8215,26.859,209100.0
2013-10-28 12:35:00,35.84,35.92,35.82,35.92,241100.0,26.859,26.919,26.844,26.919,241100.0
2013-10-28 12:40:00,35.91,35.95,35.9,35.93,165600.0,26.9115,26.9414,26.904,26.9265,165600.0
2013-10-28 12:45:00,35.93,35.96,35.92,35.95,140400.0,26.9265,26.9489,26.919,26.9414,140400.0
2013-10-28 12:50:00,35.95,35.96,35.93,35.96,71100.0,26.9414,26.9489,26.9265,26.9489,71100.0
2013-10-28 12:55:00,35.96,35.97,35.95,35.95,93900.0,26.9489,26.9564,26.9414,26.9414,93900.0
2013-10-28 13:00:00,35.95,35.97,35.9,35.9,74700.0,26.9414,26.9564,26.904,26.904,74700.0
2013-10-28 13:05:00,35.9,35.91,35.88,35.91,105400.0,26.904,26.9115,26.889,26.9115,105400.0
2013-10-28 13:10:00,35.91,35.91,35.87,35.87,80500.0,26.9115,26.9115,26.8815,26.8815,80500.0
2013-10-28 13:15:00,35.88,35.89,35.86,35.88,71700.0,26.889,26.8965,26.874,26.889,71700.0
2013-10-28 13:20:00,35.88,35.88,35.85,35.87,60800.0,26.889,26.889,26.8665,26.8815,60800.0
2013-10-28 13:25:00,35.87,35.87,35.8,35.8,62400.0,26.8815,26.8815,26.829,26.829,62400.0
2013-10-28 13:30:00,35.81,35.82,35.8,35.81,131400.0,26.8365,26.844,26.829,26.8365,131400.0
2013-10-28 13:35:00,35.82,35.86,35.82,35.86,77700.0,26.844,26.874,26.844,26.874,77700.0
2013-10-28 13:40:00,35.86,35.88,35.85,35.88,107000.0,26.874,26.889,26.8665,26.889,107000.0
2013-10-28 13:45:00,35.88,35.95,35.87,35.93,174400.0,26.889,26.9414,26.8815,26.9265,174400.0
2013-10-28 13:50:00,35.93,35.95,35.91,35.94,67500.0,26.9265,26.9414,26.9115,26.934,67500.0
2013-10-28 13:55:00,35.95,35.95,35.91,35.92,100700.0,26.9414,26.9414,26.9115,26.919,100700.0
2013-10-28 14:00:00,35.93,35.93,35.89,35.91,139400.0,26.9265,26.9265,26.8965,26.9115,139400.0
2013-10-28 14:05:00,35.91,35.91,35.9,35.91,47200.0,26.9115,26.9115,26.904,26.9115,47200.0
2013-10-28 14:10:00,35.91,35.95,35.9,35.95,133800.0,26.9115,26.9414,26.904,26.9414,133800.0
2013-10-28 14:15:00,35.95,35.95,35.92,35.94,93700.0,26.9414,26.9414,26.919,26.934,93700.0
2013-10-28 14:20:00,35.93,35.94,35.9,35.9,145500.0,26.9265,26.934,26.904,26.904,145500.0
2013-10-28 14:25:00,35.9,35.94,35.9,35.94,55500.0,26.904,26.934,26.904,26.934,55500.0
2013-10-28 14:30:00,35.93,35.96,35.92,35.92,90900.0,26.9265,26.9489,26.919,26.919,90900.0
2013-10-28 14:35:00,35.92,35.96,35.92,35.95,58200.0,26.919,26.9489,26.919,26.9414,58200.0
2013-10-28 14:40:00,35.96,35.96,35.94,35.95,42300.0,26.9489,26.9489,26.934,26.9414,42300.0
2013-10-28 14:45:00,35.94,35.96,35.92,35.92,74300.0,26.934,26.9489,26.919,26.919,74300.0
2013-10-28 14:50:00,35.93,35.94,35.91,35.91,55300.0,26.9265,26.934,26.9115,26.9115,55300.0
2013-10-28 14:55:00,35.91,35.94,35.91,35.93,76100.0,26.9115,26.934,26.9115,26.9265,76100.0
2013-10-28 15:00:00,35.92,35.93,35.87,35.87,64300.0,26.919,26.9265,26.8815,26.8815,64300.0
2013-10-28 15:05:00,35.87,35.9,35.86,35.86,106000.0,26.8815,26.904,26.874,26.874,106000.0
2013-10-28 15:10:00,35.85,35.87,35.84,35.84,139900.0,26.8665,26.8815,26.859,26.859,139900.0
2013-10-28 15:15:00,35.84,35.85,35.81,35.83,132200.0,26.859,26.8665,26.8365,26.8515,132200.0
2013-10-28 15:20:00,35.84,35.86,35.83,35.84,117200.0,26.859,26.874,26.8515,26.859,117200.0
2013-10-28 15:25:00,35.85,35.88,35.85,35.86,202600.0,26.8665,26.889,26.8665,26.874,202600.0
2013-10-28 15:30:00,35.86,35.87,35.84,35.84,157900.0,26.874,26.8815,26.859,26.859,157900.0
2013-10-28 15:35:00,35.84,35.86,35.83,35.84,180700.0,26.859,26.874,26.8515,26.859,180700.0
2013-10-28 15:40:00,35.83,35.84,35.82,35.84,100800.0,26.8515,26.859,26.844,26.859,100800.0
2013-10-28 15:45:00,35.83,35.84,35.76,35.79,272300.0,26.8515,26.859,26.7991,26.8215,272300.0
2013-10-28 15:50:00,35.79,35.8,35.76,35.77,370100.0,26.8215,26.829,26.7991,26.8066,370100.0
2013-10-28 15:55:00,35.76,35.85,35.75,35.81,559600.0,26.7991,26.8665,26.7916,26.8365,559600.0
2013-10-29 09:30:00,35.82,35.98,35.81,35.94,606700.0,26.844,26.9639,26.8365,26.934,606700.0
2013-10-29 09:35:00,35.94,35.95,35.78,35.8,264000.0,26.934,26.9414,26.814,26.829,264000.0
2013-10-29 09:40:00,35.79,35.82,35.66,35.69,488100.0,26.8215,26.844,26.7241,26.7466,488100.0
2013-10-29 09:45:00,35.69,35.7,35.51,35.64,510200.0,26.7466,26.7541,26.6117,26.7091,510200.0
2013-10-29 09:50:00,35.64,35.7,35.56,35.7,380200.0,26.7091,26.7541,26.6492,26.7541,380200.0
2013-10-29 09:55:00,35.7,35.71,35.66,35.66,284500.0,26.7541,26.7616,26.7241,26.7241,284500.0
2013-10-29 10:00:00,35.66,35.69,35.59,35.63,448300.0,26.7241,26.7466,26.6717,26.7016,448300.0
2013-10-29 10:05:00,35.62,35.68,35.57,35.66,378600.0,26.6941,26.7391,26.6567,26.7241,378600.0
2013-10-29 10:10:00,35.66,35.66,35.57,35.61,378000.0,26.7241,26.7241,26.6567,26.6866,378000.0
2013-10-29 10:15:00,35.61,35.73,35.6,35.72,532400.0,26.6866,26.7766,26.6792,26.7691,532400.0
2013-10-29 10:20:00,35.73,35.74,35.63,35.67,228800.0,26.7766,26.7841,26.7016,26.7316,228800.0
2013-10-29 10:25:00,35.67,35.72,35.65,35.71,202700.0,26.7316,26.7691,26.7166,26.7616,202700.0
2013-10-29 10:30:00,35.71,35.77,35.7,35.75,295000.0,26.7616,26.8066,26.7541,26.7916,295000.0
2013-10-29 10:35:00,35.76,35.77,35.66,35.66,219100.0,26.7991,26.8066,26.7241,26.7241,219100.0
2013-10-29 10:40:00,35.66,35.68,35.61,35.65,291700.0,26.7241,26.7391,26.6866,26.7166,291700.0
2013-10-29 10:45:00,35.64,35.68,35.64,35.67,146600.0,26.7091,26.7391,26.7091,26.7316,146600.0
2013-10-29 10:50:00,35.66,35.69,35.61,35.65,183500.0,26.7241,26.7466,26.6866,26.7166,183500.0
2013-10-29 10:55:00,35.65,35.67,35.58,35.63,308100.0,26.7166,26.7316,26.6642,26.7016,308100.0
2013-10-29 11:00:00,35.63,35.65,35.59,35.6,108200.0,26.7016,26.7166,26.6717,26.6792,108200.0
2013-10-29 11:05:00,35.61,35.67,35.59,35.62,127500.0,26.6866,26.7316,26.6717,26.6941,127500.0
2013-10-29 11:10:00,35.62,35.66,35.6,35.64,112700.0,26.6941,26.7241,26.6792,26.7091,112700.0
2013-10-29 11:15:00,35.64,35.67,35.64,35.66,85500.0,26.7091,26.7316,26.7091,26.7241,85500.0
2013-10-29 11:20:00,35.66,35.72,35.65,35.72,98500.0,26.7241,26.7691,26.7166,26.7691,98500.0
2013-10-29 11:25:00,35.72,35.72,35.68,35.69,54900.0,26.7691,26.7691,26.7391,26.7466,54900.0
2013-10-29 11:30:00,35.69,35.71,35.65,35.7,188500.0,26.7466,26.7616,26.7166,26.7541,188500.0
2013-10-29 11:35:00,35.7,35.71,35.69,35.71,377900.0,26.7541,26.7616,26.7466,26.7616,377900.0
2013-10-29 11:40:00,35.7,35.72,35.66,35.69,162700.0,26.7541,26.7691,26.7241,26.7466,162700.0
2013-10-29 11:45:00,35.69,35.71,35.65,35.7,198100.0,26.7466,26.7616,26.7166,26.7541,198100.0
2013-10-29 11:50:00,35.71,35.73,35.7,35.72,94100.0,26.7616,26.7766,26.7541,26.7691,94100.0
2013-10-29 11:55:00,35.72,35.76,35.7,35.73,208000.0,26.7691,26.7991,26.7541,26.7766,208000.0
2013-10-29 12:00:00,35.73,35.74,35.65,35.73,239500.0,26.7766,26.7841,26.7166,26.7766,239500.0
2013-10-29 12:05:00,35.73,35.75,35.69,35.73,92700.0,26.7766,26.7916,26.7466,26.7766,92700.0
2013-10-29 12:10:00,35.73,35.75,35.69,35.7,76800.0,26.7766,26.7916,26.7466,26.7541,76800.0
2013-10-29 12:15:00,35.7,35.73,35.67,35.73,183900.0,26.7541,26.7766,26.7316,26.7766,183900.0
2013-10-29 12:20:00,35.73,35.76,35.7,35.75,168600.0,26.7766,26.7991,26.7541,26.7916,168600.0
2013-10-29 12:25:00,35.74,35.78,35.71,35.73,110700.0,26.7841,26.814,26.7616,26.7766,110700.0
2013-10-29 12:30:00,35.73,35.78,35.72,35.76,196200.0,26.7766,26.814,26.7691,26.7991,196200.0
2013-10-29 12:35:00,35.76,35.8,35.73,35.79,202300.0,26.7991,26.829,26.7766,26.8215,202300.0
2013-10-29 12:40:00,35.79,35.8,35.73,35.79,266000.0,26.8215,26.829,26.7766,26.8215,266000.0
2013-10-29 12:45:00,35.78,35.9,35.77,35.89,312900.0,26.814,26.904,26.8066,26.8965,312900.0
2013-10-29 12:50:00,35.89,35.93,35.87,35.88,169100.0,26.8965,26.9265,26.8815,26.889,169100.0
2013-10-29 12:55:00,35.87,35.88,35.8,35.85,241300.0,26.8815,26.889,26.829,26.8665,241300.0
2013-10-29 13:00:00,35.85,35.91,35.84,35.9,114700.0,26.8665,26.9115,26.859,26.904,114700.0
2013-10-29 13:05:00,35.91,35.95,35.88,35.93,171900.0,26.9115,26.9414,26.889,26.9265,171900.0
2013-10-29 13:10:00,35.92,35.96,35.92,35.96,111700.0,26.919,26.9489,26.919,26.9489,111700.0
2013-10-29 13:15:00,35.95,35.96,35.92,35.96,119300.0,26.9414,26.9489,26.919,26.9489,119300.0
2013-10-29 13:20:00,35.95,35.96,35.91,35.92,134500.0,26.9414,26.9489,26.9115,26.919,134500.0
2013-10-29 13:25:00,35.91,35.93,35.9,35.93,134900.0,26.9115,26.9265,26.904,26.9265,134900.0
2013-10-29 13:30:00,35.93,36.03,35.92,36.03,435900.0,26.9265,27.0014,26.919,27.0014,435900.0
2013-10-29 13:35:00,36.02,36.04,36.0,36.04,290200.0,26.9939,27.0089,26.9789,27.0089,290200.0
2013-10-29 13:40:00,36.04,36.06,36.0,36.0,216200.0,27.0089,27.0239,26.9789,26.9789,216200.0
2013-10-29 13:45:00,36.0,36.03,35.95,35.95,239600.0,26.9789,27.0014,26.9414,26.9414,239600.0
2013-10-29 13:50:00,35.96,36.0,35.95,35.95,172300.0,26.9489,26.9789,26.9414,26.9414,172300.0
2013-10-29 13:55:00,35.96,35.98,35.94,35.97,98600.0,26.9489,26.9639,26.934,26.9564,98600.0
2013-10-29 14:00:00,35.97,36.01,35.95,36.0,237200.0,26.9564,26.9864,26.9414,26.9789,237200.0
2013-10-29 14:05:00,36.01,36.02,36.0,36.0,147100.0,26.9864,26.9939,26.9789,26.9789,147100.0
2013-10-29 14:10:00,36.01,36.02,35.98,36.02,166700.0,26.9864,26.9939,26.9639,26.9939,166700.0
2013-10-29 14:15:00,36.02,36.02,35.98,36.01,157700.0,26.9939,26.9939,26.9639,26.9864,157700.0
2013-10-29 14:20:00,36.01,36.07,36.0,36.04,248400.0,26.9864,27.0314,26.9789,27.0089,248400.0
2013-10-29 14:25:00,36.04,36.08,36.04,36.06,279300.0,27.0089,27.0389,27.0089,27.0239,279300.0
2013-10-29 14:30:00,36.06,36.06,35.93,35.95,509300.0,27.0239,27.0239,26.9265,26.9414,509300.0
2013-10-29 14:35:00,35.95,36.04,35.93,36.04,351000.0,26.9414,27.0089,26.9265,27.0089,351000.0
2013-10-29 14:40:00,36.04,36.05,36.01,36.03,211200.0,27.0089,27.0164,26.9864,27.0014,211200.0
2013-10-29 14:45:00,36.03,36.05,36.01,36.05,175600.0,27.0014,27.0164,26.9864,27.0164,175600.0
2013-10-29 14:50:00,36.05,36.05,36.01,36.02,164200.0,27.0164,27.0164,26.9864,26.9939,164200.0
2013-10-29 14:55:00,36.02,36.02,35.97,36.0,419600.0,26.9939,26.9939,26.9564,26.9789,419600.0
2013-10-29 15:00:00,36.0,36.06,36.0,36.02,199700.0,26.9789,27.0239,26.9789,26.9939,199700.0
2013-10-29 15:05:00,36.02,36.13,36.01,36.12,497600.0,26.9939,27.0763,26.9864,27.0688,497600.0
2013-10-29 15:10:00,36.12,36.12,36.07,36.08,191200.0,27.0688,27.0688,27.0314,27.0389,191200.0
2013-10-29 15:15:00,36.08,36.13,36.07,36.09,254400.0,27.0389,27.0763,27.0314,27.0464,254400.0
2013-10-29 15:20:00,36.1,36.11,36.04,36.06,229500.0,27.0539,27.0614,27.0089,27.0239,229500.0
2013-10-29 15:25:00,36.06,36.14,36.06,36.14,256800.0,27.0239,27.0838,27.0239,27.0838,256800.0
2013-10-29 15:30:00,36.14,36.17,36.09,36.11,443100.0,27.0838,27.1063,27.0464,27.0614,443100.0
2013-10-29 15:35:00,36.11,36.18,36.1,36.15,400500.0,27.0614,27.1138,27.0539,27.0913,400500.0
2013-10-29 15:40:00,36.15,36.16,36.0,36.01,393900.0,27.0913,27.0988,26.9789,26.9864,393900.0
2013-10-29 15:45:00,36.0,36.07,35.99,36.05,477300.0,26.9789,27.0314,26.9714,27.0164,477300.0
2013-10-29 15:50:00,36.05,36.1,36.04,36.1,536100.0,27.0164,27.0539,27.0089,27.0539,536100.0
2013-10-29 15:55:00,36.09,36.17,36.04,36.08,1864600.0,27.0464,27.1063,27.0089,27.0389,1864600.0
2013-10-30 09:30:00,37.22,37.27,36.89,37.08,2414600.0,27.8932,27.9307,27.6459,27.7883,2414600.0
2013-10-30 09:35:00,37.08,37.21,37.05,37.14,1229500.0,27.7883,27.8857,27.7658,27.8333,1229500.0
2013-10-30 09:40:00,37.14,37.16,36.88,36.97,1479800.0,27.8333,27.8482,27.6384,27.7059,1479800.0
2013-10-30 09:45:00,36.97,37.09,36.92,37.01,823800.0,27.7059,27.7958,27.6684,27.7358,823800.0
2013-10-30 09:50:00,37.01,37.02,36.78,36.84,1250300.0,27.7358,27.7433,27.5635,27.6084,1250300.0
2013-10-30 09:55:00,36.85,37.02,36.84,36.96,545600.0,27.6159,27.7433,27.6084,27.6984,545600.0
2013-10-30 10:00:00,36.96,37.01,36.81,36.95,904600.0,27.6984,27.7358,27.5859,27.6909,904600.0
2013-10-30 10:05:00,36.95,37.08,36.89,37.02,800200.0,27.6909,27.7883,27.6459,27.7433,800200.0
2013-10-30 10:10:00,37.03,37.07,36.86,36.86,483900.0,27.7508,27.7808,27.6234,27.6234,483900.0
2013-10-30 10:15:00,36.87,36.92,36.8,36.92,853500.0,27.6309,27.6684,27.5785,27.6684,853500.0
2013-10-30 10:20:00,36.93,36.94,36.86,36.94,399100.0,27.6759,27.6834,27.6234,27.6834,399100.0
2013-10-30 10:25:00,36.94,37.03,36.92,37.02,628100.0,27.6834,27.7508,27.6684,27.7433,628100.0
2013-10-30 10:30:00,37.03,37.11,36.94,37.0,647500.0,27.7508,27.8108,27.6834,27.7283,647500.0
2013-10-30 10:35:00,37.0,37.08,36.95,37.03,389700.0,27.7283,27.7883,27.6909,27.7508,389700.0
2013-10-30 10:40:00,37.02,37.13,37.0,37.11,453600.0,27.7433,27.8258,27.7283,27.8108,453600.0
2013-10-30 10:45:00,37.11,37.23,37.06,37.2,894600.0,27.8108,27.9007,27.7733,27.8782,894600.0
2013-10-30 10:50:00,37.2,37.34,37.1,37.26,860900.0,27.8782,27.9831,27.8033,27.9232,860900.0
2013-10-30 10:55:00,37.26,37.45,37.25,37.44,1122600.0,27.9232,28.0656,27.9157,28.0581,1122600.0
2013-10-30 11:00:00,37.44,37.48,37.39,37.41,865500.0,28.0581,28.0881,28.0206,28.0356,865500.0
2013-10-30 11:05:00,37.41,37.46,37.39,37.4,575100.0,28.0356,28.0731,28.0206,28.0281,575100.0
2013-10-30 11:10:00,37.4,37.55,37.39,37.41,786300.0,28.0281,28.1405,28.0206,28.0356,786300.0
2013-10-30 11:15:00,37.41,37.42,37.29,37.3,466900.0,28.0356,28.0431,27.9457,27.9532,466900.0
2013-10-30 11:20:00,37.3,37.35,37.26,37.33,409200.0,27.9532,27.9906,27.9232,27.9756,409200.0
2013-10-30 11:25:00,37.33,37.46,37.32,37.4,367100.0,27.9756,28.0731,27.9681,28.0281,367100.0
2013-10-30 11:30:00,37.39,37.42,37.34,37.37,479000.0,28.0206,28.0431,27.9831,28.0056,479000.0
2013-10-30 11:35:00,37.37,37.38,37.31,37.35,408200.0,28.0056,28.0131,27.9607,27.9906,408200.0
2013-10-30 11:40:00,37.35,37.39,37.26,37.27,474000.0,27.9906,28.0206,27.9232,27.9307,474000.0
2013-10-30 11:45:00,37.27,37.34,37.25,37.34,371300.0,27.9307,27.9831,27.9157,27.9831,371300.0
2013-10-30 11:50:00,37.34,37.41,37.32,37.39,332600.0,27.9831,28.0356,27.9681,28.0206,332600.0
2013-10-30 11:55:00,37.39,37.43,37.33,37.34,341500.0,28.0206,28.0506,27.9756,27.9831,341500.0
2013-10-30 12:00:00,37.33,37.33,37.25,37.28,249900.0,27.9756,27.9756,27.9157,27.9382,249900.0
2013-10-30 12:05:00,37.28,37.29,37.16,37.17,245200.0,27.9382,27.9457,27.8482,27.8557,245200.0
2013-10-30 12:10:00,37.17,37.17,37.05,37.08,312300.0,27.8557,27.8557,27.7658,27.7883,312300.0
2013-10-30 12:15:00,37.08,37.15,37.06,37.12,208800.0,27.7883,27.8407,27.7733,27.8183,208800.0
2013-10-30 12:20:00,37.11,37.12,37.05,37.05,179400.0,27.8108,27.8183,27.7658,27.7658,179400.0
2013-10-30 12:25:00,37.05,37.08,37.05,37.05,170600.0,27.7658,27.7883,27.7658,27.7658,170600.0
2013-10-30 12:30:00,37.05,37.14,37.05,37.09,175700.0,27.7658,27.8333,27.7658,27.7958,175700.0
2013-10-30 12:35:00,37.09,37.1,37.05,37.05,142800.0,27.7958,27.8033,27.7658,27.7658,142800.0
2013-10-30 12:40:00,37.05,37.12,37.05,37.1,246600.0,27.7658,27.8183,27.7658,27.8033,246600.0
2013-10-30 12:45:00,37.1,37.14,37.09,37.1,155400.0,27.8033,27.8333,27.7958,27.8033,155400.0
2013-10-30 12:50:00,37.1,37.21,37.09,37.16,238500.0,27.8033,27.8857,27.7958,27.8482,238500.0
2013-10-30 12:55:00,37.16,37.17,37.12,37.14,196100.0,27.8482,27.8557,27.8183,27.8333,196100.0
2013-10-30 13:00:00,37.14,37.37,37.14,37.37,391200.0,27.8333,28.0056,27.8333,28.0056,391200.0
2013-10-30 13:05:00,37.36,37.37,37.31,37.33,279600.0,27.9981,28.0056,27.9607,27.9756,279600.0
2013-10-30 13:10:00,37.33,37.34,37.29,37.31,104900.0,27.9756,27.9831,27.9457,27.9607,104900.0
2013-10-30 13:15:00,37.31,37.31,37.22,37.23,81600.0,27.9607,27.9607,27.8932,27.9007,81600.0
2013-10-30 13:20:00,37.22,37.23,37.14,37.2,132500.0,27.8932,27.9007,27.8333,27.8782,132500.0
2013-10-30 13:25:00,37.2,37.2,37.17,37.18,96400.0,27.8782,27.8782,27.8557,27.8632,96400.0
2013-10-30 13:30:00,37.17,37.18,37.15,37.15,46500.0,27.8557,27.8632,27.8407,27.8407,46500.0
2013-10-30 13:35:00,37.15,37.24,37.15,37.23,95700.0,27.8407,27.9082,27.8407,27.9007,95700.0
2013-10-30 13:40:00,37.24,37.24,37.14,37.14,131600.0,27.9082,27.9082,27.8333,27.8333,131600.0
2013-10-30 13:45:00,37.14,37.15,37.0,37.07,284900.0,27.8333,27.8407,27.7283,27.7808,284900.0
2013-10-30 13:50:00,37.07,37.15,37.06,37.14,105200.0,27.7808,27.8407,27.7733,27.8333,105200.0
2013-10-30 13:55:00,37.14,37.18,37.13,37.16,105700.0,27.8333,27.8632,27.8258,27.8482,105700.0
2013-10-30 14:00:00,37.15,37.2,37.06,37.17,310800.0,27.8407,27.8782,27.7733,27.8557,310800.0
2013-10-30 14:05:00,37.18,37.4,37.17,37.22,383700.0,27.8632,28.0281,27.8557,27.8932,383700.0
2013-10-30 14:10:00,37.21,37.32,37.21,37.26,290800.0,27.8857,27.9681,27.8857,27.9232,290800.0
2013-10-30 14:15:00,37.26,37.27,37.05,37.14,558500.0,27.9232,27.9307,27.7658,27.8333,558500.0
2013-10-30 14:20:00,37.14,37.2,37.11,37.12,287700.0,27.8333,27.8782,27.8108,27.8183,287700.0
2013-10-30 14:25:00,37.11,37.12,37.02,37.09,344200.0,27.8108,27.8183,27.7433,27.7958,344200.0
2013-10-30 14:30:00,37.09,37.29,37.08,37.26,367700.0,27.7958,27.9457,27.7883,27.9232,367700.0
2013-10-30 14:35:00,37.26,37.27,37.23,37.23,304400.0,27.9232,27.9307,27.9007,27.9007,304400.0
2013-10-30 14:40:00,37.23,37.33,37.23,37.25,438500.0,27.9007,27.9756,27.9007,27.9157,438500.0
2013-10-30 14:45:00,37.25,37.29,37.24,37.25,288900.0,27.9157,27.9457,27.9082,27.9157,288900.0
2013-10-30 14:50:00,37.26,37.27,37.24,37.26,212200.0,27.9232,27.9307,27.9082,27.9232,212200.0
2013-10-30 14:55:00,37.26,37.27,37.2,37.2,345400.0,27.9232,27.9307,27.8782,27.8782,345400.0
2013-10-30 15:00:00,37.21,37.22,37.14,37.18,351500.0,27.8857,27.8932,27.8333,27.8632,351500.0
2013-10-30 15:05:00,37.18,37.2,37.12,37.15,507500.0,27.8632,27.8782,27.8183,27.8407,507500.0
2013-10-30 15:10:00,37.15,37.17,37.12,37.17,279700.0,27.8407,27.8557,27.8183,27.8557,279700.0
2013-10-30 15:15:00,37.17,37.2,37.15,37.19,379400.0,27.8557,27.8782,27.8407,27.8707,379400.0
2013-10-30 15:20:00,37.19,37.31,37.19,37.3,445300.0,27.8707,27.9607,27.8707,27.9532,445300.0
2013-10-30 15:25:00,37.3,37.35,37.26,37.34,477200.0,27.9532,27.9906,27.9232,27.9831,477200.0
2013-10-30 15:30:00,37.34,37.42,37.29,37.39,690800.0,27.9831,28.0431,27.9457,28.0206,690800.0
2013-10-30 15:35:00,37.39,37.41,37.35,37.39,745300.0,28.0206,28.0356,27.9906,28.0206,745300.0
2013-10-30 15:40:00,37.39,37.47,37.38,37.43,628400.0,28.0206,28.0806,28.0131,28.0506,628400.0
2013-10-30 15:45:00,37.43,37.43,37.25,37.28,760900.0,28.0506,28.0506,27.9157,27.9382,760900.0
2013-10-30 15:50:00,37.27,37.34,37.22,37.23,674300.0,27.9307,27.9831,27.8932,27.9007,674300.0
2013-10-30 15:55:00,37.23,37.32,37.22,37.24,1184100.0,27.9007,27.9681,27.8932,27.9082,1184100.0
2013-10-31 09:30:00,37.22,37.22,37.0,37.17,495500.0,27.8932,27.8932,27.7283,27.8557,495500.0
2013-10-31 09:35:00,37.16,37.44,37.13,37.43,539300.0,27.8482,28.0581,27.8258,28.0506,539300.0
2013-10-31 09:40:00,37.44,37.75,37.34,37.74,1214600.0,28.0581,28.2904,27.9831,28.2829,1214600.0
2013-10-31 09:45:00,37.74,37.99,37.67,37.7,1527100.0,28.2829,28.4703,28.2304,28.2529,1527100.0
2013-10-31 09:50:00,37.7,37.82,37.58,37.67,555100.0,28.2529,28.3429,28.163,28.2304,555100.0
2013-10-31 09:55:00,37.66,37.72,37.6,37.6,325100.0,28.2229,28.2679,28.178,28.178,325100.0
2013-10-31 10:00:00,37.6,37.67,37.44,37.48,753800.0,28.178,28.2304,28.0581,28.0881,753800.0
2013-10-31 10:05:00,37.48,37.5,37.24,37.38,462400.0,28.0881,28.103,27.9082,28.0131,462400.0
2013-10-31 10:10:00,37.37,37.56,37.37,37.55,753900.0,28.0056,28.148,28.0056,28.1405,753900.0
2013-10-31 10:15:00,37.56,37.59,37.48,37.49,308000.0,28.148,28.1705,28.0881,28.0955,308000.0
2013-10-31 10:20:00,37.49,37.5,37.35,37.37,148500.0,28.0955,28.103,27.9906,28.0056,148500.0
2013-10-31 10:25:00,37.36,37.53,37.36,37.51,390600.0,27.9981,28.1255,27.9981,28.1105,390600.0
2013-10-31 10:30:00,37.51,37.62,37.49,37.55,279800.0,28.1105,28.193,28.0955,28.1405,279800.0
2013-10-31 10:35:00,37.55,37.61,37.49,37.51,406200.0,28.1405,28.1855,28.0955,28.1105,406200.0
2013-10-31 10:40:00,37.52,37.58,37.46,37.54,355200.0,28.118,28.163,28.0731,28.133,355200.0
2013-10-31 10:45:00,37.55,37.61,37.52,37.54,271600.0,28.1405,28.1855,28.118,28.133,271600.0
2013-10-31 10:50:00,37.55,37.6,37.53,37.57,176800.0,28.1405,28.178,28.1255,28.1555,176800.0
2013-10-31 10:55:00,37.57,37.57,37.43,37.43,172500.0,28.1555,28.1555,28.0506,28.0506,172500.0
2013-10-31 11:00:00,37.44,37.53,37.42,37.53,194500.0,28.0581,28.1255,28.0431,28.1255,194500.0
2013-10-31 11:05:00,37.54,37.55,37.49,37.5,155400.0,28.133,28.1405,28.0955,28.103,155400.0
2013-10-31 11:10:00,37.51,37.61,37.51,37.57,184000.0,28.1105,28.1855,28.1105,28.1555,184000.0
2013-10-31 11:15:00,37.57,37.58,37.53,37.53,78400.0,28.1555,28.163,28.1255,28.1255,78400.0
2013-10-31 11:20:00,37.54,37.65,37.53,37.55,502500.0,28.133,28.2155,28.1255,28.1405,502500.0
2013-10-31 11:25:00,37.55,37.67,37.55,37.67,316300.0,28.1405,28.2304,28.1405,28.2304,316300.0
2013-10-31 11:30:00,37.68,37.75,37.64,37.72,275400.0,28.2379,28.2904,28.208,28.2679,275400.0
2013-10-31 11:35:00,37.72,37.8,37.72,37.8,353000.0,28.2679,28.3279,28.2679,28.3279,353000.0
2013-10-31 11:40:00,37.79,37.85,37.75,37.79,437400.0,28.3204,28.3653,28.2904,28.3204,437400.0
2013-10-31 11:45:00,37.79,37.84,37.76,37.77,199000.0,28.3204,28.3578,28.2979,28.3054,199000.0
2013-10-31 11:50:00,37.77,37.79,37.68,37.68,174500.0,28.3054,28.3204,28.2379,28.2379,174500.0
2013-10-31 11:55:00,37.69,37.7,37.62,37.65,106600.0,28.2454,28.2529,28.193,28.2155,106600.0
2013-10-31 12:00:00,37.65,37.69,37.63,37.66,121400.0,28.2155,28.2454,28.2005,28.2229,121400.0
2013-10-31 12:05:00,37.66,37.7,37.57,37.59,246800.0,28.2229,28.2529,28.1555,28.1705,246800.0
2013-10-31 12:10:00,37.59,37.6,37.53,37.53,208600.0,28.1705,28.178,28.1255,28.1255,208600.0
2013-10-31 12:15:00,37.53,37.59,37.53,37.58,85900.0,28.1255,28.1705,28.1255,28.163,85900.0
2013-10-31 12:20:00,37.57,37.62,37.57,37.59,241700.0,28.1555,28.193,28.1555,28.1705,241700.0
2013-10-31 12:25:00,37.59,37.59,37.54,37.57,267000.0,28.1705,28.1705,28.133,28.1555,267000.0
2013-10-31 12:30:00,37.56,37.66,37.56,37.59,168100.0,28.148,28.2229,28.148,28.1705,168100.0
2013-10-31 12:35:00,37.59,37.64,37.59,37.59,168700.0,28.1705,28.208,28.1705,28.1705,168700.0
2013-10-31 12:40:00,37.59,37.61,37.57,37.58,103200.0,28.1705,28.1855,28.1555,28.163,103200.0
2013-10-31 12:45:00,37.58,37.59,37.55,37.55,118200.0,28.163,28.1705,28.1405,28.1405,118200.0
2013-10-31 12:50:00,37.55,37.56,37.5,37.5,87800.0,28.1405,28.148,28.103,28.103,87800.0
2013-10-31 12:55:00,37.5,37.52,37.47,37.48,156100.0,28.103,28.118,28.0806,28.0881,156100.0
2013-10-31 13:00:00,37.47,37.48,37.43,37.43,147600.0,28.0806,28.0881,28.0506,28.0506,147600.0
2013-10-31 13:05:00,37.43,37.44,37.36,37.38,191500.0,28.0506,28.0581,27.9981,28.0131,191500.0
2013-10-31 13:10:00,37.38,37.44,37.36,37.41,121600.0,28.0131,28.0581,27.9981,28.0356,121600.0
2013-10-31 13:15:00,37.42,37.44,37.4,37.43,72600.0,28.0431,28.0581,28.0281,28.0506,72600.0
2013-10-31 13:20:00,37.44,37.46,37.42,37.45,109700.0,28.0581,28.0731,28.0431,28.0656,109700.0
2013-10-31 13:25:00,37.45,37.46,37.4,37.42,236700.0,28.0656,28.0731,28.0281,28.0431,236700.0
2013-10-31 13:30:00,37.41,37.45,37.41,37.44,140500.0,28.0356,28.0656,28.0356,28.0581,140500.0
2013-10-31 13:35:00,37.45,37.46,37.41,37.45,146100.0,28.0656,28.0731,28.0356,28.0656,146100.0
2013-10-31 13:40:00,37.45,37.46,37.39,37.39,126900.0,28.0656,28.0731,28.0206,28.0206,126900.0
2013-10-31 13:45:00,37.4,37.46,37.39,37.41,270600.0,28.0281,28.0731,28.0206,28.0356,270600.0
2013-10-31 13:50:00,37.41,37.42,37.21,37.26,548400.0,28.0356,28.0431,27.8857,27.9232,548400.0
2013-10-31 13:55:00,37.27,37.38,37.27,37.37,272600.0,27.9307,28.0131,27.9307,28.0056,272600.0
2013-10-31 14:00:00,37.36,37.42,37.35,37.39,180600.0,27.9981,28.0431,27.9906,28.0206,180600.0
2013-10-31 14:05:00,37.39,37.42,37.33,37.41,173000.0,28.0206,28.0431,27.9756,28.0356,173000.0
2013-10-31 14:10:00,37.41,37.41,37.38,37.38,96900.0,28.0356,28.0356,28.0131,28.0131,96900.0
2013-10-31 14:15:00,37.39,37.49,37.38,37.45,363700.0,28.0206,28.0955,28.0131,28.0656,363700.0
2013-10-31 14:20:00,37.46,37.49,37.45,37.48,172000.0,28.0731,28.0955,28.0656,28.0881,172000.0
2013-10-31 14:25:00,37.48,37.51,37.47,37.5,135500.0,28.0881,28.1105,28.0806,28.103,135500.0
2013-10-31 14:30:00,37.49,37.52,37.46,37.48,181400.0,28.0955,28.118,28.0731,28.0881,181400.0
2013-10-31 14:35:00,37.48,37.48,37.4,37.42,138900.0,28.0881,28.0881,28.0281,28.0431,138900.0
2013-10-31 14:40:00,37.41,37.42,37.39,37.41,141400.0,28.0356,28.0431,28.0206,28.0356,141400.0
2013-10-31 14:45:00,37.41,37.42,37.4,37.4,102100.0,28.0356,28.0431,28.0281,28.0281,102100.0
2013-10-31 14:50:00,37.41,37.44,37.34,37.34,373100.0,28.0356,28.0581,27.9831,27.9831,373100.0
2013-10-31 14:55:00,37.34,37.41,37.29,37.29,426500.0,27.9831,28.0356,27.9457,27.9457,426500.0
2013-10-31 15:00:00,37.29,37.29,37.2,37.21,401900.0,27.9457,27.9457,27.8782,27.8857,401900.0
2013-10-31 15:05:00,37.2,37.21,37.1,37.14,299500.0,27.8782,27.8857,27.8033,27.8333,299500.0
2013-10-31 15:10:00,37.14,37.18,37.13,37.17,255300.0,27.8333,27.8632,27.8258,27.8557,255300.0
2013-10-31 15:15:00,37.17,37.23,37.16,37.21,238900.0,27.8557,27.9007,27.8482,27.8857,238900.0
2013-10-31 15:20:00,37.21,37.22,37.14,37.18,233100.0,27.8857,27.8932,27.8333,27.8632,233100.0
2013-10-31 15:25:00,37.17,37.18,37.01,37.03,501300.0,27.8557,27.8632,27.7358,27.7508,501300.0
2013-10-31 15:30:00,37.02,37.09,37.02,37.05,320100.0,27.7433,27.7958,27.7433,27.7658,320100.0
2013-10-31 15:35:00,37.05,37.12,37.05,37.08,331600.0,27.7658,27.8183,27.7658,27.7883,331600.0
2013-10-31 15:40:00,37.08,37.09,37.0,37.02,486200.0,27.7883,27.7958,27.7283,27.7433,486200.0
2013-10-31 15:45:00,37.02,37.11,37.0,37.09,690700.0,27.7433,27.8108,27.7283,27.7958,690700.0
2013-10-31 15:50:00,37.09,37.11,37.05,37.07,817000.0,27.7958,27.8108,27.7658,27.7808,817000.0
2013-10-31 15:55:00,37.07,37.07,36.96,36.97,1505900.0,27.7808,27.7808,27.6984,27.7059,1505900.0
2013-11-01 09:30:00,37.17,37.18,37.06,37.11,530700.0,27.8557,27.8632,27.7733,27.8108,530700.0
2013-11-01 09:35:00,37.09,37.19,37.05,37.16,297700.0,27.7958,27.8707,27.7658,27.8482,297700.0
2013-11-01 09:40:00,37.16,37.25,37.16,37.23,420300.0,27.8482,27.9157,27.8482,27.9007,420300.0
2013-11-01 09:45:00,37.23,37.28,37.15,37.27,522900.0,27.9007,27.9382,27.8407,27.9307,522900.0
2013-11-01 09:50:00,37.27,37.37,37.19,37.34,424500.0,27.9307,28.0056,27.8707,27.9831,424500.0
2013-11-01 09:55:00,37.35,37.41,37.12,37.24,556200.0,27.9906,28.0356,27.8183,27.9082,556200.0
2013-11-01 10:00:00,37.23,37.92,37.19,37.84,2551700.0,27.9007,28.4178,27.8707,28.3578,2551700.0
2013-11-01 10:05:00,37.83,37.95,37.71,37.94,1451000.0,28.3503,28.4403,28.2604,28.4328,1451000.0
2013-11-01 10:10:00,37.94,38.1,37.94,38.04,1597500.0,28.4328,28.5527,28.4328,28.5077,1597500.0
2013-11-01 10:15:00,38.04,38.21,37.92,37.96,1743500.0,28.5077,28.6351,28.4178,28.4478,1743500.0
2013-11-01 10:20:00,37.96,38.04,37.93,37.97,716600.0,28.4478,28.5077,28.4253,28.4553,716600.0
2013-11-01 10:25:00,37.97,37.99,37.81,37.84,1097200.0,28.4553,28.4703,28.3354,28.3578,1097200.0
2013-11-01 10:30:00,37.84,37.85,37.8,37.82,422400.0,28.3578,28.3653,28.3279,28.3429,422400.0
2013-11-01 10:35:00,37.81,37.91,37.8,37.83,449200.0,28.3354,28.4103,28.3279,28.3503,449200.0
2013-11-01 10:40:00,37.82,37.85,37.73,37.8,396600.0,28.3429,28.3653,28.2754,28.3279,396600.0
2013-11-01 10:45:00,37.8,37.84,37.8,37.8,410400.0,28.3279,28.3578,28.3279,28.3279,410400.0
2013-11-01 10:50:00,37.8,37.81,37.71,37.75,319100.0,28.3279,28.3354,28.2604,28.2904,319100.0
2013-11-01 10:55:00,37.75,37.75,37.57,37.58,410500.0,28.2904,28.2904,28.1555,28.163,410500.0
2013-11-01 11:00:00,37.57,37.6,37.48,37.58,575700.0,28.1555,28.178,28.0881,28.163,575700.0
2013-11-01 11:05:00,37.59,37.69,37.51,37.68,319100.0,28.1705,28.2454,28.1105,28.2379,319100.0
2013-11-01 11:10:00,37.68,37.72,37.54,37.57,504900.0,28.2379,28.2679,28.133,28.1555,504900.0
2013-11-01 11:15:00,37.57,37.57,37.37,37.5,446500.0,28.1555,28.1555,28.0056,28.103,446500.0
2013-11-01 11:20:00,37.49,37.75,37.49,37.73,389900.0,28.0955,28.2904,28.0955,28.2754,389900.0
2013-11-01 11:25:00,37.72,37.74,37.66,37.66,309200.0,28.2679,28.2829,28.2229,28.2229,309200.0
2013-11-01 11:30:00,37.66,37.73,37.59,37.7,258800.0,28.2229,28.2754,28.1705,28.2529,258800.0
2013-11-01 11:35:00,37.7,37.78,37.62,37.68,284800.0,28.2529,28.3129,28.193,28.2379,284800.0
2013-11-01 11:40:00,37.69,37.72,37.63,37.71,177700.0,28.2454,28.2679,28.2005,28.2604,177700.0
2013-11-01 11:45:00,37.71,37.72,37.6,37.63,146100.0,28.2604,28.2679,28.178,28.2005,146100.0
2013-11-01 11:50:00,37.63,37.64,37.53,37.53,135800.0,28.2005,28.208,28.1255,28.1255,135800.0
2013-11-01 11:55:00,37.54,37.55,37.48,37.5,422700.0,28.133,28.1405,28.0881,28.103,422700.0
2013-11-01 12:00:00,37.5,37.52,37.46,37.48,210000.0,28.103,28.118,28.0731,28.0881,210000.0
2013-11-01 12:05:00,37.5,37.52,37.44,37.51,109300.0,28.103,28.118,28.0581,28.1105,109300.0
2013-11-01 12:10:00,37.5,37.5,37.37,37.37,64500.0,28.103,28.103,28.0056,28.0056,64500.0
2013-11-01 12:15:00,37.37,37.39,37.31,37.34,502400.0,28.0056,28.0206,27.9607,27.9831,502400.0
2013-11-01 12:20:00,37.34,37.5,37.34,37.48,275200.0,27.9831,28.103,27.9831,28.0881,275200.0
2013-11-01 12:25:00,37.49,37.56,37.48,37.5,189000.0,28.0955,28.148,28.0881,28.103,189000.0
2013-11-01 12:30:00,37.5,37.51,37.46,37.47,101900.0,28.103,28.1105,28.0731,28.0806,101900.0
2013-11-01 12:35:00,37.47,37.48,37.45,37.45,95600.0,28.0806,28.0881,28.0656,28.0656,95600.0
2013-11-01 12:40:00,37.45,37.5,37.45,37.48,187600.0,28.0656,28.103,28.0656,28.0881,187600.0
2013-11-01 12:45:00,37.48,37.49,37.46,37.48,63300.0,28.0881,28.0955,28.0731,28.0881,63300.0
2013-11-01 12:50:00,37.47,37.48,37.42,37.42,188600.0,28.0806,28.0881,28.0431,28.0431,188600.0
2013-11-01 12:55:00,37.42,37.42,37.38,37.4,123500.0,28.0431,28.0431,28.0131,28.0281,123500.0
2013-11-01 13:00:00,37.4,37.45,37.4,37.42,250800.0,28.0281,28.0656,28.0281,28.0431,250800.0
2013-11-01 13:05:00,37.42,37.44,37.4,37.4,98600.0,28.0431,28.0581,28.0281,28.0281,98600.0
2013-11-01 13:10:00,37.4,37.41,37.33,37.34,287100.0,28.0281,28.0356,27.9756,27.9831,287100.0
2013-11-01 13:15:00,37.34,37.35,37.2,37.2,352900.0,27.9831,27.9906,27.8782,27.8782,352900.0
2013-11-01 13:20:00,37.21,37.29,37.17,37.29,389500.0,27.8857,27.9457,27.8557,27.9457,389500.0
2013-11-01 13:25:00,37.29,37.35,37.27,37.27,151500.0,27.9457,27.9906,27.9307,27.9307,151500.0
2013-11-01 13:30:00,37.27,37.28,37.18,37.19,108600.0,27.9307,27.9382,27.8632,27.8707,108600.0
2013-11-01 13:35:00,37.18,37.37,37.15,37.35,317300.0,27.8632,28.0056,27.8407,27.9906,317300.0
2013-11-01 13:40:00,37.36,37.41,37.35,37.39,302500.0,27.9981,28.0356,27.9906,28.0206,302500.0
2013-11-01 13:45:00,37.38,37.42,37.36,37.4,175200.0,28.0131,28.0431,27.9981,28.0281,175200.0
2013-11-01 13:50:00,37.4,37.44,37.39,37.44,275300.0,28.0281,28.0581,28.0206,28.0581,275300.0
2013-11-01 13:55:00,37.44,37.49,37.43,37.48,240800.0,28.0581,28.0955,28.0506,28.0881,240800.0
2013-11-01 14:00:00,37.48,37.52,37.47,37.48,188800.0,28.0881,28.118,28.0806,28.0881,188800.0
2013-11-01 14:05:00,37.48,37.49,37.44,37.45,91400.0,28.0881,28.0955,28.0581,28.0656,91400.0
2013-11-01 14:10:00,37.44,37.45,37.39,37.39,185400.0,28.0581,28.0656,28.0206,28.0206,185400.0
2013-11-01 14:15:00,37.4,37.42,37.39,37.41,78400.0,28.0281,28.0431,28.0206,28.0356,78400.0
2013-11-01 14:20:00,37.42,37.43,37.39,37.41,353700.0,28.0431,28.0506,28.0206,28.0356,353700.0
2013-11-01 14:25:00,37.4,37.41,37.35,37.4,219200.0,28.0281,28.0356,27.9906,28.0281,219200.0
2013-11-01 14:30:00,37.39,37.4,37.37,37.37,92100.0,28.0206,28.0281,28.0056,28.0056,92100.0
2013-11-01 14:35:00,37.38,37.39,37.33,37.33,82900.0,28.0131,28.0206,27.9756,27.9756,82900.0
2013-11-01 14:40:00,37.33,37.41,37.33,37.37,260000.0,27.9756,28.0356,27.9756,28.0056,260000.0
2013-11-01 14:45:00,37.38,37.42,37.37,37.41,230300.0,28.0131,28.0431,28.0056,28.0356,230300.0
2013-11-01 14:50:00,37.41,37.41,37.34,37.35,170300.0,28.0356,28.0356,27.9831,27.9906,170300.0
2013-11-01 14:55:00,37.35,37.39,37.34,37.35,148600.0,27.9906,28.0206,27.9831,27.9906,148600.0
2013-11-01 15:00:00,37.35,37.39,37.35,37.39,121800.0,27.9906,28.0206,27.9906,28.0206,121800.0
2013-11-01 15:05:00,37.39,37.4,37.34,37.36,186900.0,28.0206,28.0281,27.9831,27.9981,186900.0
2013-11-01 15:10:00,37.36,37.48,37.36,37.47,254900.0,27.9981,28.0881,27.9981,28.0806,254900.0
2013-11-01 15:15:00,37.47,37.5,37.43,37.49,125900.0,28.0806,28.103,28.0506,28.0955,125900.0
2013-11-01 15:20:00,37.49,37.5,37.43,37.43,155900.0,28.0955,28.103,28.0506,28.0506,155900.0
2013-11-01 15:25:00,37.43,37.45,37.41,37.42,104600.0,28.0506,28.0656,28.0356,28.0431,104600.0
2013-11-01 15:30:00,37.41,37.46,37.39,37.45,191600.0,28.0356,28.0731,28.0206,28.0656,191600.0
2013-11-01 15:35:00,37.45,37.46,37.4,37.4,141900.0,28.0656,28.0731,28.0281,28.0281,141900.0
2013-11-01 15:40:00,37.41,37.45,37.39,37.44,308500.0,28.0356,28.0656,28.0206,28.0581,308500.0
2013-11-01 15:45:00,37.44,37.5,37.44,37.46,461500.0,28.0581,28.103,28.0581,28.0731,461500.0
2013-11-01 15:50:00,37.46,37.52,37.45,37.5,372900.0,28.0731,28.118,28.0656,28.103,372900.0
2013-11-01 15:55:00,37.5,37.51,37.37,37.4,836200.0,28.103,28.1105,28.0056,28.0281,836200.0
2013-11-04 09:30:00,37.51,37.8,37.5,37.77,441600.0,28.1105,28.3279,28.103,28.3054,441600.0
2013-11-04 09:35:00,37.77,37.78,37.55,37.55,433500.0,28.3054,28.3129,28.1405,28.1405,433500.0
2013-11-04 09:40:00,37.54,37.68,37.51,37.65,232000.0,28.133,28.2379,28.1105,28.2155,232000.0
2013-11-04 09:45:00,37.65,37.68,37.49,37.53,184000.0,28.2155,28.2379,28.0955,28.1255,184000.0
2013-11-04 09:50:00,37.53,37.6,37.52,37.56,463400.0,28.1255,28.178,28.118,28.148,463400.0
2013-11-04 09:55:00,37.55,37.55,37.5,37.52,240900.0,28.1405,28.1405,28.103,28.118,240900.0
2013-11-04 10:00:00,37.52,37.56,37.44,37.55,280900.0,28.118,28.148,28.0581,28.1405,280900.0
2013-11-04 10:05:00,37.56,37.64,37.5,37.58,385900.0,28.148,28.208,28.103,28.163,385900.0
2013-11-04 10:10:00,37.58,37.63,37.57,37.58,231600.0,28.163,28.2005,28.1555,28.163,231600.0
2013-11-04 10:15:00,37.57,37.69,37.55,37.68,333500.0,28.1555,28.2454,28.1405,28.2379,333500.0
2013-11-04 10:20:00,37.69,37.69,37.55,37.62,558500.0,28.2454,28.2454,28.1405,28.193,558500.0
2013-11-04 10:25:00,37.62,37.69,37.6,37.61,224900.0,28.193,28.2454,28.178,28.1855,224900.0
2013-11-04 10:30:00,37.61,37.67,37.59,37.63,107300.0,28.1855,28.2304,28.1705,28.2005,107300.0
2013-11-04 10:35:00,37.63,37.66,37.6,37.65,223000.0,28.2005,28.2229,28.178,28.2155,223000.0
2013-11-04 10:40:00,37.65,37.66,37.62,37.64,134200.0,28.2155,28.2229,28.193,28.208,134200.0
2013-11-04 10:45:00,37.64,37.7,37.64,37.67,239600.0,28.208,28.2529,28.208,28.2304,239600.0
2013-11-04 10:50:00,37.67,37.7,37.57,37.58,133500.0,28.2304,28.2529,28.1555,28.163,133500.0
2013-11-04 10:55:00,37.58,37.62,37.52,37.52,127800.0,28.163,28.193,28.118,28.118,127800.0
2013-11-04 11:00:00,37.52,37.59,37.51,37.53,192100.0,28.118,28.1705,28.1105,28.1255,192100.0
2013-11-04 11:05:00,37.53,37.55,37.51,37.52,110400.0,28.1255,28.1405,28.1105,28.118,110400.0
2013-11-04 11:10:00,37.52,37.57,37.5,37.55,122900.0,28.118,28.1555,28.103,28.1405,122900.0
2013-11-04 11:15:00,37.54,37.59,37.5,37.58,150200.0,28.133,28.1705,28.103,28.163,150200.0
2013-11-04 11:20:00,37.59,37.59,37.53,37.53,107500.0,28.1705,28.1705,28.1255,28.1255,107500.0
2013-11-04 11:25:00,37.54,37.54,37.49,37.51,169500.0,28.133,28.133,28.0955,28.1105,169500.0
2013-11-04 11:30:00,37.51,37.51,37.47,37.48,80200.0,28.1105,28.1105,28.0806,28.0881,80200.0
2013-11-04 11:35:00,37.49,37.52,37.46,37.47,74600.0,28.0955,28.118,28.0731,28.0806,74600.0
2013-11-04 11:40:00,37.47,37.51,37.46,37.48,81700.0,28.0806,28.1105,28.0731,28.0881,81700.0
2013-11-04 11:45:00,37.47,37.52,37.46,37.52,110900.0,28.0806,28.118,28.0731,28.118,110900.0
2013-11-04 11:50:00,37.52,37.53,37.51,37.51,31800.0,28.118,28.1255,28.1105,28.1105,31800.0
2013-11-04 11:55:00,37.52,37.56,37.51,37.54,125300.0,28.118,28.148,28.1105,28.133,125300.0
2013-11-04 12:00:00,37.54,37.54,37.5,37.5,63600.0,28.133,28.133,28.103,28.103,63600.0
2013-11-04 12:05:00,37.51,37.51,37.47,37.51,69000.0,28.1105,28.1105,28.0806,28.1105,69000.0
2013-11-04 12:10:00,37.51,37.56,37.49,37.54,318200.0,28.1105,28.148,28.0955,28.133,318200.0
2013-11-04 12:15:00,37.54,37.57,37.52,37.56,72500.0,28.133,28.1555,28.118,28.148,72500.0
2013-11-04 12:20:00,37.56,37.56,37.54,37.56,53800.0,28.148,28.148,28.133,28.148,53800.0
2013-11-04 12:25:00,37.56,37.57,37.55,37.56,49000.0,28.148,28.1555,28.1405,28.148,49000.0
2013-11-04 12:30:00,37.56,37.56,37.51,37.54,66700.0,28.148,28.148,28.1105,28.133,66700.0
2013-11-04 12:35:00,37.54,37.55,37.49,37.53,85600.0,28.133,28.1405,28.0955,28.1255,85600.0
2013-11-04 12:40:00,37.53,37.55,37.52,37.55,44900.0,28.1255,28.1405,28.118,28.1405,44900.0
2013-11-04 12:45:00,37.55,37.63,37.55,37.63,141200.0,28.1405,28.2005,28.1405,28.2005,141200.0
2013-11-04 12:50:00,37.63,37.66,37.62,37.66,177100.0,28.2005,28.2229,28.193,28.2229,177100.0
2013-11-04 12:55:00,37.66,37.7,37.62,37.63,187400.0,28.2229,28.2529,28.193,28.2005,187400.0
2013-11-04 13:00:00,37.62,37.64,37.61,37.61,64000.0,28.193,28.208,28.1855,28.1855,64000.0
2013-11-04 13:05:00,37.61,37.69,37.61,37.65,78400.0,28.1855,28.2454,28.1855,28.2155,78400.0
2013-11-04 13:10:00,37.65,37.65,37.6,37.63,65500.0,28.2155,28.2155,28.178,28.2005,65500.0
2013-11-04 13:15:00,37.64,37.64,37.59,37.6,70300.0,28.208,28.208,28.1705,28.178,70300.0
2013-11-04 13:20:00,37.59,37.6,37.59,37.59,51000.0,28.1705,28.178,28.1705,28.1705,51000.0
2013-11-04 13:25:00,37.59,37.61,37.59,37.61,131600.0,28.1705,28.1855,28.1705,28.1855,131600.0
2013-11-04 13:30:00,37.6,37.61,37.58,37.6,97500.0,28.178,28.1855,28.163,28.178,97500.0
2013-11-04 13:35:00,37.6,37.6,37.59,37.6,58700.0,28.178,28.178,28.1705,28.178,58700.0
2013-11-04 13:40:00,37.59,37.64,37.59,37.64,125100.0,28.1705,28.208,28.1705,28.208,125100.0
2013-11-04 13:45:00,37.64,37.66,37.63,37.65,99300.0,28.208,28.2229,28.2005,28.2155,99300.0
2013-11-04 13:50:00,37.65,37.67,37.6,37.61,233000.0,28.2155,28.2304,28.178,28.1855,233000.0
2013-11-04 13:55:00,37.6,37.61,37.58,37.6,71200.0,28.178,28.1855,28.163,28.178,71200.0
2013-11-04 14:00:00,37.59,37.61,37.59,37.59,88900.0,28.1705,28.1855,28.1705,28.1705,88900.0
2013-11-04 14:05:00,37.59,37.6,37.56,37.6,114900.0,28.1705,28.178,28.148,28.178,114900.0
2013-11-04 14:10:00,37.59,37.6,37.58,37.59,110600.0,28.1705,28.178,28.163,28.1705,110600.0
2013-11-04 14:15:00,37.59,37.6,37.57,37.58,75000.0,28.1705,28.178,28.1555,28.163,75000.0
2013-11-04 14:20:00,37.58,37.58,37.54,37.57,124000.0,28.163,28.163,28.133,28.1555,124000.0
2013-11-04 14:25:00,37.57,37.58,37.55,37.58,83100.0,28.1555,28.163,28.1405,28.163,83100.0
2013-11-04 14:30:00,37.57,37.58,37.5,37.51,106300.0,28.1555,28.163,28.103,28.1105,106300.0
2013-11-04 14:35:00,37.5,37.57,37.49,37.57,166100.0,28.103,28.1555,28.0955,28.1555,166100.0
2013-11-04 14:40:00,37.57,37.57,37.52,37.53,285300.0,28.1555,28.1555,28.118,28.1255,285300.0
2013-11-04 14:45:00,37.53,37.54,37.5,37.5,141600.0,28.1255,28.133,28.103,28.103,141600.0
2013-11-04 14:50:00,37.5,37.54,37.5,37.5,103300.0,28.103,28.133,28.103,28.103,103300.0
2013-11-04 14:55:00,37.51,37.51,37.47,37.48,69000.0,28.1105,28.1105,28.0806,28.0881,69000.0
2013-11-04 15:00:00,37.47,37.5,37.47,37.48,142400.0,28.0806,28.103,28.0806,28.0881,142400.0
2013-11-04 15:05:00,37.48,37.49,37.44,37.44,124500.0,28.0881,28.0955,28.0581,28.0581,124500.0
2013-11-04 15:10:00,37.44,37.48,37.44,37.48,130100.0,28.0581,28.0881,28.0581,28.0881,130100.0
2013-11-04 15:15:00,37.48,37.49,37.47,37.48,171800.0,28.0881,28.0955,28.0806,28.0881,171800.0
2013-11-04 15:20:00,37.48,37.49,37.48,37.48,80700.0,28.0881,28.0955,28.0881,28.0881,80700.0
2013-11-04 15:25:00,37.49,37.52,37.46,37.47,395500.0,28.0955,28.118,28.0731,28.0806,395500.0
2013-11-04 15:30:00,37.46,37.48,37.46,37.48,117400.0,28.0731,28.0881,28.0731,28.0881,117400.0
2013-11-04 15:35:00,37.47,37.51,37.47,37.5,248400.0,28.0806,28.1105,28.0806,28.103,248400.0
2013-11-04 15:40:00,37.49,37.5,37.44,37.44,269900.0,28.0955,28.103,28.0581,28.0581,269900.0
2013-11-04 15:45:00,37.44,37.45,37.41,37.44,399700.0,28.0581,28.0656,28.0356,28.0581,399700.0
2013-11-04 15:50:00,37.43,37.47,37.41,37.45,431300.0,28.0506,28.0806,28.0356,28.0656,431300.0
2013-11-04 15:55:00,37.45,37.52,37.43,37.48,901600.0,28.0656,28.118,28.0506,28.0881,901600.0
2013-11-05 09:30:00,37.17,37.38,37.16,37.38,401000.0,27.8557,28.0131,27.8482,28.0131,401000.0
2013-11-05 09:35:00,37.38,37.42,37.29,37.34,319500.0,28.0131,28.0431,27.9457,27.9831,319500.0
2013-11-05 09:40:00,37.34,37.51,37.34,37.47,620100.0,27.9831,28.1105,27.9831,28.0806,620100.0
2013-11-05 09:45:00,37.47,37.47,37.39,37.41,476600.0,28.0806,28.0806,28.0206,28.0356,476600.0
2013-11-05 09:50:00,37.41,37.42,37.3,37.3,332400.0,28.0356,28.0431,27.9532,27.9532,332400.0
2013-11-05 09:55:00,37.31,37.32,37.21,37.28,203300.0,27.9607,27.9681,27.8857,27.9382,203300.0
2013-11-05 10:00:00,37.28,37.41,37.27,37.36,438200.0,27.9382,28.0356,27.9307,27.9981,438200.0
2013-11-05 10:05:00,37.36,37.36,37.3,37.36,230400.0,27.9981,27.9981,27.9532,27.9981,230400.0
2013-11-05 10:10:00,37.35,37.36,37.22,37.24,105900.0,27.9906,27.9981,27.8932,27.9082,105900.0
2013-11-05 10:15:00,37.23,37.29,37.22,37.27,167400.0,27.9007,27.9457,27.8932,27.9307,167400.0
2013-11-05 10:20:00,37.26,37.28,37.25,37.28,64800.0,27.9232,27.9382,27.9157,27.9382,64800.0
2013-11-05 10:25:00,37.28,37.33,37.28,37.31,76100.0,27.9382,27.9756,27.9382,27.9607,76100.0
2013-11-05 10:30:00,37.3,37.35,37.29,37.31,145300.0,27.9532,27.9906,27.9457,27.9607,145300.0
2013-11-05 10:35:00,37.31,37.34,37.29,37.31,103100.0,27.9607,27.9831,27.9457,27.9607,103100.0
2013-11-05 10:40:00,37.31,37.34,37.28,37.29,153400.0,27.9607,27.9831,27.9382,27.9457,153400.0
2013-11-05 10:45:00,37.29,37.33,37.29,37.32,54700.0,27.9457,27.9756,27.9457,27.9681,54700.0
2013-11-05 10:50:00,37.32,37.38,37.31,37.35,374100.0,27.9681,28.0131,27.9607,27.9906,374100.0
2013-11-05 10:55:00,37.35,37.39,37.33,37.34,193700.0,27.9906,28.0206,27.9756,27.9831,193700.0
2013-11-05 11:00:00,37.34,37.38,37.31,37.35,203700.0,27.9831,28.0131,27.9607,27.9906,203700.0
2013-11-05 11:05:00,37.35,37.36,37.34,37.35,204600.0,27.9906,27.9981,27.9831,27.9906,204600.0
2013-11-05 11:10:00,37.35,37.36,37.32,37.32,214700.0,27.9906,27.9981,27.9681,27.9681,214700.0
2013-11-05 11:15:00,37.31,37.33,37.28,37.29,91700.0,27.9607,27.9756,27.9382,27.9457,91700.0
2013-11-05 11:20:00,37.3,37.3,37.22,37.24,98500.0,27.9532,27.9532,27.8932,27.9082,98500.0
2013-11-05 11:25:00,37.24,37.25,37.1,37.12,283900.0,27.9082,27.9157,27.8033,27.8183,283900.0
2013-11-05 11:30:00,37.13,37.14,37.08,37.13,206500.0,27.8258,27.8333,27.7883,27.8258,206500.0
2013-11-05 11:35:00,37.12,37.19,37.11,37.15,95100.0,27.8183,27.8707,27.8108,27.8407,95100.0
2013-11-05 11:40:00,37.15,37.15,37.1,37.12,87900.0,27.8407,27.8407,27.8033,27.8183,87900.0
2013-11-05 11:45:00,37.12,37.18,37.1,37.18,94300.0,27.8183,27.8632,27.8033,27.8632,94300.0
2013-11-05 11:50:00,37.18,37.22,37.18,37.19,88500.0,27.8632,27.8932,27.8632,27.8707,88500.0
2013-11-05 11:55:00,37.18,37.2,37.15,37.15,58000.0,27.8632,27.8782,27.8407,27.8407,58000.0
2013-11-05 12:00:00,37.14,37.18,37.12,37.13,169100.0,27.8333,27.8632,27.8183,27.8258,169100.0
2013-11-05 12:05:00,37.13,37.14,37.11,37.11,36200.0,27.8258,27.8333,27.8108,27.8108,36200.0
2013-11-05 12:10:00,37.1,37.15,37.08,37.15,78700.0,27.8033,27.8407,27.7883,27.8407,78700.0
2013-11-05 12:15:00,37.15,37.16,37.14,37.16,72600.0,27.8407,27.8482,27.8333,27.8482,72600.0
2013-11-05 12:20:00,37.16,37.24,37.15,37.21,92500.0,27.8482,27.9082,27.8407,27.8857,92500.0
2013-11-05 12:25:00,37.22,37.23,37.17,37.19,140200.0,27.8932,27.9007,27.8557,27.8707,140200.0
2013-11-05 12:30:00,37.2,37.23,37.17,37.23,128100.0,27.8782,27.9007,27.8557,27.9007,128100.0
2013-11-05 12:35:00,37.23,37.23,37.2,37.22,50300.0,27.9007,27.9007,27.8782,27.8932,50300.0
2013-11-05 12:40:00,37.22,37.25,37.19,37.23,364200.0,27.8932,27.9157,27.8707,27.9007,364200.0
2013-11-05 12:45:00,37.23,37.23,37.2,37.2,98800.0,27.9007,27.9007,27.8782,27.8782,98800.0
2013-11-05 12:50:00,37.2,37.21,37.17,37.17,104800.0,27.8782,27.8857,27.8557,27.8557,104800.0
2013-11-05 12:55:00,37.18,37.18,37.17,37.17,74100.0,27.8632,27.8632,27.8557,27.8557,74100.0
2013-11-05 13:00:00,37.17,37.21,37.17,37.18,191500.0,27.8557,27.8857,27.8557,27.8632,191500.0
2013-11-05 13:05:00,37.19,37.25,37.19,37.22,101900.0,27.8707,27.9157,27.8707,27.8932,101900.0
2013-11-05 13:10:00,37.22,37.24,37.22,37.22,44800.0,27.8932,27.9082,27.8932,27.8932,44800.0
2013-11-05 13:15:00,37.23,37.23,37.2,37.22,37400.0,27.9007,27.9007,27.8782,27.8932,37400.0
2013-11-05 13:20:00,37.22,37.25,37.21,37.25,78300.0,27.8932,27.9157,27.8857,27.9157,78300.0
2013-11-05 13:25:00,37.25,37.33,37.24,37.32,173100.0,27.9157,27.9756,27.9082,27.9681,173100.0
2013-11-05 13:30:00,37.33,37.33,37.29,37.32,211800.0,27.9756,27.9756,27.9457,27.9681,211800.0
2013-11-05 13:35:00,37.32,37.33,37.29,37.31,143500.0,27.9681,27.9756,27.9457,27.9607,143500.0
2013-11-05 13:40:00,37.31,37.35,37.3,37.35,203000.0,27.9607,27.9906,27.9532,27.9906,203000.0
2013-11-05 13:45:00,37.35,37.36,37.33,37.34,78800.0,27.9906,27.9981,27.9756,27.9831,78800.0
2013-11-05 13:50:00,37.34,37.34,37.3,37.3,65000.0,27.9831,27.9831,27.9532,27.9532,65000.0
2013-11-05 13:55:00,37.3,37.32,37.29,37.31,131600.0,27.9532,27.9681,27.9457,27.9607,131600.0
2013-11-05 14:00:00,37.31,37.37,37.3,37.36,199200.0,27.9607,28.0056,27.9532,27.9981,199200.0
2013-11-05 14:05:00,37.37,37.37,37.34,37.35,140000.0,28.0056,28.0056,27.9831,27.9906,140000.0
2013-11-05 14:10:00,37.36,37.37,37.34,37.35,75600.0,27.9981,28.0056,27.9831,27.9906,75600.0
2013-11-05 14:15:00,37.36,37.37,37.32,37.35,152400.0,27.9981,28.0056,27.9681,27.9906,152400.0
2013-11-05 14:20:00,37.35,37.38,37.34,37.37,102000.0,27.9906,28.0131,27.9831,28.0056,102000.0
2013-11-05 14:25:00,37.38,37.39,37.36,37.36,138200.0,28.0131,28.0206,27.9981,27.9981,138200.0
2013-11-05 14:30:00,37.37,37.39,37.36,37.39,66100.0,28.0056,28.0206,27.9981,28.0206,66100.0
2013-11-05 14:35:00,37.39,37.43,37.35,37.35,377800.0,28.0206,28.0506,27.9906,27.9906,377800.0
2013-11-05 14:40:00,37.36,37.39,37.33,37.35,121200.0,27.9981,28.0206,27.9756,27.9906,121200.0
2013-11-05 14:45:00,37.35,37.35,37.29,37.3,156400.0,27.9906,27.9906,27.9457,27.9532,156400.0
2013-11-05 14:50:00,37.31,37.33,37.31,37.32,59200.0,27.9607,27.9756,27.9607,27.9681,59200.0
2013-11-05 14:55:00,37.32,37.32,37.3,37.31,85800.0,27.9681,27.9681,27.9532,27.9607,85800.0
2013-11-05 15:00:00,37.3,37.37,37.3,37.36,124700.0,27.9532,28.0056,27.9532,27.9981,124700.0
2013-11-05 15:05:00,37.36,37.38,37.31,37.31,277500.0,27.9981,28.0131,27.9607,27.9607,277500.0
2013-11-05 15:10:00,37.31,37.32,37.27,37.27,113600.0,27.9607,27.9681,27.9307,27.9307,113600.0
2013-11-05 15:15:00,37.28,37.29,37.26,37.27,106600.0,27.9382,27.9457,27.9232,27.9307,106600.0
2013-11-05 15:20:00,37.27,37.27,37.16,37.16,215400.0,27.9307,27.9307,27.8482,27.8482,215400.0
2013-11-05 15:25:00,37.18,37.2,37.15,37.18,109800.0,27.8632,27.8782,27.8407,27.8632,109800.0
2013-11-05 15:30:00,37.19,37.23,37.18,37.23,81800.0,27.8707,27.9007,27.8632,27.9007,81800.0
2013-11-05 15:35:00,37.23,37.25,37.17,37.23,189900.0,27.9007,27.9157,27.8557,27.9007,189900.0
2013-11-05 15:40:00,37.24,37.25,37.18,37.2,160400.0,27.9082,27.9157,27.8632,27.8782,160400.0
2013-11-05 15:45:00,37.19,37.22,37.15,37.18,228400.0,27.8707,27.8932,27.8407,27.8632,228400.0
2013-11-05 15:50:00,37.18,37.19,37.15,37.17,195900.0,27.8632,27.8707,27.8407,27.8557,195900.0
2013-11-05 15:55:00,37.17,37.17,37.07,37.09,1017600.0,27.8557,27.8557,27.7808,27.7958,1017600.0
2013-11-06 09:30:00,37.2,37.28,37.12,37.27,367200.0,27.8782,27.9382,27.8183,27.9307,367200.0
2013-11-06 09:35:00,37.27,37.31,37.21,37.23,315300.0,27.9307,27.9607,27.8857,27.9007,315300.0
2013-11-06 09:40:00,37.23,37.29,37.21,37.26,192700.0,27.9007,27.9457,27.8857,27.9232,192700.0
2013-11-06 09:45:00,37.26,37.35,37.21,37.29,416200.0,27.9232,27.9906,27.8857,27.9457,416200.0
2013-11-06 09:50:00,37.29,37.4,37.27,37.37,153000.0,27.9457,28.0281,27.9307,28.0056,153000.0
2013-11-06 09:55:00,37.37,37.38,37.12,37.14,304500.0,28.0056,28.0131,27.8183,27.8333,304500.0
2013-11-06 10:00:00,37.14,37.23,37.12,37.19,131000.0,27.8333,27.9007,27.8183,27.8707,131000.0
2013-11-06 10:05:00,37.19,37.19,37.03,37.08,295000.0,27.8707,27.8707,27.7508,27.7883,295000.0
2013-11-06 10:10:00,37.08,37.16,37.05,37.15,196000.0,27.7883,27.8482,27.7658,27.8407,196000.0
2013-11-06 10:15:00,37.15,37.15,36.88,36.89,354900.0,27.8407,27.8407,27.6384,27.6459,354900.0
2013-11-06 10:20:00,36.89,37.05,36.89,37.04,262400.0,27.6459,27.7658,27.6459,27.7583,262400.0
2013-11-06 10:25:00,37.04,37.05,36.97,36.97,188400.0,27.7583,27.7658,27.7059,27.7059,188400.0
2013-11-06 10:30:00,36.97,37.0,36.94,36.97,162000.0,27.7059,27.7283,27.6834,27.7059,162000.0
2013-11-06 10:35:00,36.97,37.01,36.96,36.96,98500.0,27.7059,27.7358,27.6984,27.6984,98500.0
2013-11-06 10:40:00,36.96,36.98,36.89,36.91,108800.0,27.6984,27.7133,27.6459,27.6609,108800.0
2013-11-06 10:45:00,36.9,36.95,36.89,36.91,227600.0,27.6534,27.6909,27.6459,27.6609,227600.0
2013-11-06 10:50:00,36.92,36.92,36.84,36.85,146900.0,27.6684,27.6684,27.6084,27.6159,146900.0
2013-11-06 10:55:00,36.85,36.95,36.85,36.95,78400.0,27.6159,27.6909,27.6159,27.6909,78400.0
2013-11-06 11:00:00,36.94,36.95,36.71,36.71,327500.0,27.6834,27.6909,27.511,27.511,327500.0
2013-11-06 11:05:00,36.71,36.74,36.68,36.72,192600.0,27.511,27.5335,27.4885,27.5185,192600.0
2013-11-06 11:10:00,36.71,36.8,36.7,36.79,264500.0,27.511,27.5785,27.5035,27.571,264500.0
2013-11-06 11:15:00,36.78,36.88,36.76,36.83,259000.0,27.5635,27.6384,27.5485,27.6009,259000.0
2013-11-06 11:20:00,36.83,36.87,36.82,36.85,126500.0,27.6009,27.6309,27.5934,27.6159,126500.0
2013-11-06 11:25:00,36.85,36.88,36.8,36.84,197100.0,27.6159,27.6384,27.5785,27.6084,197100.0
2013-11-06 11:30:00,36.85,36.91,36.84,36.86,363500.0,27.6159,27.6609,27.6084,27.6234,363500.0
2013-11-06 11:35:00,36.87,36.87,36.78,36.79,143800.0,27.6309,27.6309,27.5635,27.571,143800.0
2013-11-06 11:40:00,36.79,36.79,36.71,36.73,179500.0,27.571,27.571,27.511,27.526,179500.0
2013-11-06 11:45:00,36.74,36.74,36.68,36.69,182400.0,27.5335,27.5335,27.4885,27.496,182400.0
2013-11-06 11:50:00,36.69,36.76,36.67,36.71,195300.0,27.496,27.5485,27.481,27.511,195300.0
2013-11-06 11:55:00,36.72,36.74,36.69,36.7,275100.0,27.5185,27.5335,27.496,27.5035,275100.0
2013-11-06 12:00:00,36.71,36.74,36.7,36.72,90700.0,27.511,27.5335,27.5035,27.5185,90700.0
2013-11-06 12:05:00,36.72,36.74,36.71,36.74,64500.0,27.5185,27.5335,27.511,27.5335,64500.0
2013-11-06 12:10:00,36.74,36.75,36.7,36.71,134900.0,27.5335,27.541,27.5035,27.511,134900.0
2013-11-06 12:15:00,36.71,36.79,36.68,36.79,348800.0,27.511,27.571,27.4885,27.571,348800.0
2013-11-06 12:20:00,36.78,36.83,36.77,36.82,104000.0,27.5635,27.6009,27.556,27.5934,104000.0
2013-11-06 12:25:00,36.81,36.82,36.76,36.77,61200.0,27.5859,27.5934,27.5485,27.556,61200.0
2013-11-06 12:30:00,36.77,36.84,36.76,36.84,108100.0,27.556,27.6084,27.5485,27.6084,108100.0
2013-11-06 12:35:00,36.83,36.9,36.82,36.89,122600.0,27.6009,27.6534,27.5934,27.6459,122600.0
2013-11-06 12:40:00,36.89,36.91,36.88,36.9,74100.0,27.6459,27.6609,27.6384,27.6534,74100.0
2013-11-06 12:45:00,36.9,36.9,36.86,36.87,39800.0,27.6534,27.6534,27.6234,27.6309,39800.0
2013-11-06 12:50:00,36.86,36.87,36.85,36.87,41900.0,27.6234,27.6309,27.6159,27.6309,41900.0
2013-11-06 12:55:00,36.87,36.87,36.84,36.86,74800.0,27.6309,27.6309,27.6084,27.6234,74800.0
2013-11-06 13:00:00,36.86,36.87,36.84,36.86,158500.0,27.6234,27.6309,27.6084,27.6234,158500.0
2013-11-06 13:05:00,36.86,36.89,36.82,36.83,238900.0,27.6234,27.6459,27.5934,27.6009,238900.0
2013-11-06 13:10:00,36.84,36.88,36.84,36.86,85700.0,27.6084,27.6384,27.6084,27.6234,85700.0
2013-11-06 13:15:00,36.86,36.87,36.83,36.84,97200.0,27.6234,27.6309,27.6009,27.6084,97200.0
2013-11-06 13:20:00,36.83,36.85,36.81,36.82,60000.0,27.6009,27.6159,27.5859,27.5934,60000.0
2013-11-06 13:25:00,36.82,36.88,36.81,36.87,85100.0,27.5934,27.6384,27.5859,27.6309,85100.0
2013-11-06 13:30:00,36.88,36.89,36.81,36.81,178400.0,27.6384,27.6459,27.5859,27.5859,178400.0
2013-11-06 13:35:00,36.81,36.83,36.79,36.79,38900.0,27.5859,27.6009,27.571,27.571,38900.0
2013-11-06 13:40:00,36.79,36.8,36.76,36.77,79200.0,27.571,27.5785,27.5485,27.556,79200.0
2013-11-06 13:45:00,36.77,36.8,36.74,36.79,88200.0,27.556,27.5785,27.5335,27.571,88200.0
2013-11-06 13:50:00,36.79,36.86,36.77,36.8,109100.0,27.571,27.6234,27.556,27.5785,109100.0
2013-11-06 13:55:00,36.8,36.83,36.8,36.81,48500.0,27.5785,27.6009,27.5785,27.5859,48500.0
2013-11-06 14:00:00,36.81,36.83,36.77,36.79,86100.0,27.5859,27.6009,27.556,27.571,86100.0
2013-11-06 14:05:00,36.8,36.81,36.75,36.77,89100.0,27.5785,27.5859,27.541,27.556,89100.0
2013-11-06 14:10:00,36.77,36.82,36.76,36.81,85500.0,27.556,27.5934,27.5485,27.5859,85500.0
2013-11-06 14:15:00,36.8,36.8,36.76,36.76,136600.0,27.5785,27.5785,27.5485,27.5485,136600.0
2013-11-06 14:20:00,36.77,36.79,36.72,36.73,153300.0,27.556,27.571,27.5185,27.526,153300.0
2013-11-06 14:25:00,36.72,36.8,36.7,36.78,139000.0,27.5185,27.5785,27.5035,27.5635,139000.0
2013-11-06 14:30:00,36.77,36.81,36.77,36.8,77600.0,27.556,27.5859,27.556,27.5785,77600.0
2013-11-06 14:35:00,36.8,36.82,36.78,36.82,100700.0,27.5785,27.5934,27.5635,27.5934,100700.0
2013-11-06 14:40:00,36.82,36.82,36.74,36.77,138900.0,27.5934,27.5934,27.5335,27.556,138900.0
2013-11-06 14:45:00,36.77,36.8,36.77,36.8,86100.0,27.556,27.5785,27.556,27.5785,86100.0
2013-11-06 14:50:00,36.79,36.8,36.74,36.74,66200.0,27.571,27.5785,27.5335,27.5335,66200.0
2013-11-06 14:55:00,36.74,36.76,36.71,36.73,106300.0,27.5335,27.5485,27.511,27.526,106300.0
2013-11-06 15:00:00,36.72,36.75,36.71,36.75,93500.0,27.5185,27.541,27.511,27.541,93500.0
2013-11-06 15:05:00,36.74,36.75,36.73,36.75,68100.0,27.5335,27.541,27.526,27.541,68100.0
2013-11-06 15:10:00,36.75,36.76,36.68,36.7,118600.0,27.541,27.5485,27.4885,27.5035,118600.0
2013-11-06 15:15:00,36.7,36.75,36.69,36.74,72000.0,27.5035,27.541,27.496,27.5335,72000.0
2013-11-06 15:20:00,36.74,36.8,36.73,36.78,111300.0,27.5335,27.5785,27.526,27.5635,111300.0
2013-11-06 15:25:00,36.77,36.79,36.73,36.73,87000.0,27.556,27.571,27.526,27.526,87000.0
2013-11-06 15:30:00,36.74,36.75,36.67,36.71,162500.0,27.5335,27.541,27.481,27.511,162500.0
2013-11-06 15:35:00,36.7,36.71,36.65,36.66,325800.0,27.5035,27.511,27.466,27.4735,325800.0
2013-11-06 15:40:00,36.66,36.66,36.63,36.66,259800.0,27.4735,27.4735,27.451,27.4735,259800.0
2013-11-06 15:45:00,36.67,36.67,36.59,36.62,312100.0,27.481,27.481,27.4211,27.4436,312100.0
2013-11-06 15:50:00,36.62,36.64,36.59,36.61,455400.0,27.4436,27.4585,27.4211,27.4361,455400.0
2013-11-06 15:55:00,36.61,36.62,36.57,36.61,744100.0,27.4361,27.4436,27.4061,27.4361,744100.0
2013-11-07 09:30:00,36.61,36.63,36.42,36.5,387500.0,27.4361,27.451,27.2937,27.3536,387500.0
2013-11-07 09:35:00,36.51,36.58,36.41,36.47,262600.0,27.3611,27.4136,27.2862,27.3311,262600.0
2013-11-07 09:40:00,36.47,36.72,36.47,36.69,292600.0,27.3311,27.5185,27.3311,27.496,292600.0
2013-11-07 09:45:00,36.68,36.75,36.5,36.52,240800.0,27.4885,27.541,27.3536,27.3686,240800.0
2013-11-07 09:50:00,36.52,36.63,36.48,36.59,312200.0,27.3686,27.451,27.3386,27.4211,312200.0
2013-11-07 09:55:00,36.59,36.63,36.51,36.57,176600.0,27.4211,27.451,27.3611,27.4061,176600.0
2013-11-07 10:00:00,36.57,36.65,36.52,36.63,182100.0,27.4061,27.466,27.3686,27.451,182100.0
2013-11-07 10:05:00,36.63,36.67,36.51,36.52,322200.0,27.451,27.481,27.3611,27.3686,322200.0
2013-11-07 10:10:00,36.5,36.53,36.41,36.43,403700.0,27.3536,27.3761,27.2862,27.3012,403700.0
2013-11-07 10:15:00,36.43,36.43,36.19,36.21,543400.0,27.3012,27.3012,27.1213,27.1363,543400.0
2013-11-07 10:20:00,36.21,36.43,36.16,36.42,640300.0,27.1363,27.3012,27.0988,27.2937,640300.0
2013-11-07 10:25:00,36.42,36.52,36.39,36.41,537700.0,27.2937,27.3686,27.2712,27.2862,537700.0
2013-11-07 10:30:00,36.41,36.49,36.36,36.36,628200.0,27.2862,27.3461,27.2487,27.2487,628200.0
2013-11-07 10:35:00,36.36,36.42,36.33,36.34,412700.0,27.2487,27.2937,27.2262,27.2337,412700.0
2013-11-07 10:40:00,36.34,36.45,36.3,36.32,227700.0,27.2337,27.3162,27.2037,27.2187,227700.0
2013-11-07 10:45:00,36.33,36.36,36.23,36.34,361400.0,27.2262,27.2487,27.1513,27.2337,361400.0
2013-11-07 10:50:00,36.35,36.44,36.35,36.41,149300.0,27.2412,27.3087,27.2412,27.2862,149300.0
2013-11-07 10:55:00,36.41,36.44,36.34,36.34,198600.0,27.2862,27.3087,27.2337,27.2337,198600.0
2013-11-07 11:00:00,36.34,36.39,36.3,36.38,322700.0,27.2337,27.2712,27.2037,27.2637,322700.0
2013-11-07 11:05:00,36.39,36.48,36.36,36.37,256700.0,27.2712,27.3386,27.2487,27.2562,256700.0
2013-11-07 11:10:00,36.37,36.42,36.27,36.3,186600.0,27.2562,27.2937,27.1813,27.2037,186600.0
2013-11-07 11:15:00,36.3,36.37,36.21,36.23,348400.0,27.2037,27.2562,27.1363,27.1513,348400.0
2013-11-07 11:20:00,36.22,36.27,36.16,36.21,187200.0,27.1438,27.1813,27.0988,27.1363,187200.0
2013-11-07 11:25:00,36.22,36.22,36.13,36.21,139100.0,27.1438,27.1438,27.0763,27.1363,139100.0
2013-11-07 11:30:00,36.21,36.32,36.19,36.32,182400.0,27.1363,27.2187,27.1213,27.2187,182400.0
2013-11-07 11:35:00,36.32,36.38,36.31,36.33,213900.0,27.2187,27.2637,27.2112,27.2262,213900.0
2013-11-07 11:40:00,36.32,36.39,36.31,36.36,125500.0,27.2187,27.2712,27.2112,27.2487,125500.0
2013-11-07 11:45:00,36.36,36.39,36.34,36.36,75800.0,27.2487,27.2712,27.2337,27.2487,75800.0
2013-11-07 11:50:00,36.36,36.42,36.36,36.38,184000.0,27.2487,27.2937,27.2487,27.2637,184000.0
2013-11-07 11:55:00,36.38,36.53,36.37,36.47,387300.0,27.2637,27.3761,27.2562,27.3311,387300.0
2013-11-07 12:00:00,36.47,36.5,36.43,36.48,161400.0,27.3311,27.3536,27.3012,27.3386,161400.0
2013-11-07 12:05:00,36.48,36.52,36.45,36.47,143900.0,27.3386,27.3686,27.3162,27.3311,143900.0
2013-11-07 12:10:00,36.48,36.49,36.43,36.48,143100.0,27.3386,27.3461,27.3012,27.3386,143100.0
2013-11-07 12:15:00,36.48,36.49,36.46,36.47,51900.0,27.3386,27.3461,27.3236,27.3311,51900.0
2013-11-07 12:20:00,36.48,36.5,36.45,36.46,43100.0,27.3386,27.3536,27.3162,27.3236,43100.0
2013-11-07 12:25:00,36.46,36.46,36.38,36.41,79000.0,27.3236,27.3236,27.2637,27.2862,79000.0
2013-11-07 12:30:00,36.41,36.44,36.39,36.42,78400.0,27.2862,27.3087,27.2712,27.2937,78400.0
2013-11-07 12:35:00,36.42,36.42,36.36,36.38,77300.0,27.2937,27.2937,27.2487,27.2637,77300.0
2013-11-07 12:40:00,36.39,36.43,36.38,36.41,58900.0,27.2712,27.3012,27.2637,27.2862,58900.0
2013-11-07 12:45:00,36.42,36.48,36.42,36.45,151600.0,27.2937,27.3386,27.2937,27.3162,151600.0
2013-11-07 12:50:00,36.46,36.46,36.42,36.44,49000.0,27.3236,27.3236,27.2937,27.3087,49000.0
2013-11-07 12:55:00,36.44,36.46,36.42,36.42,91700.0,27.3087,27.3236,27.2937,27.2937,91700.0
2013-11-07 13:00:00,36.42,36.5,36.42,36.47,172300.0,27.2937,27.3536,27.2937,27.3311,172300.0
2013-11-07 13:05:00,36.47,36.47,36.42,36.43,63100.0,27.3311,27.3311,27.2937,27.3012,63100.0
2013-11-07 13:10:00,36.43,36.43,36.4,36.42,32600.0,27.3012,27.3012,27.2787,27.2937,32600.0
2013-11-07 13:15:00,36.43,36.45,36.4,36.42,118000.0,27.3012,27.3162,27.2787,27.2937,118000.0
2013-11-07 13:20:00,36.42,36.43,36.38,36.38,105400.0,27.2937,27.3012,27.2637,27.2637,105400.0
2013-11-07 13:25:00,36.38,36.44,36.37,36.38,206600.0,27.2637,27.3087,27.2562,27.2637,206600.0
2013-11-07 13:30:00,36.38,36.4,36.36,36.38,161900.0,27.2637,27.2787,27.2487,27.2637,161900.0
2013-11-07 13:35:00,36.38,36.41,36.35,36.38,59100.0,27.2637,27.2862,27.2412,27.2637,59100.0
2013-11-07 13:40:00,36.38,36.4,36.37,36.39,63400.0,27.2637,27.2787,27.2562,27.2712,63400.0
2013-11-07 13:45:00,36.38,36.39,36.35,36.36,116400.0,27.2637,27.2712,27.2412,27.2487,116400.0
2013-11-07 13:50:00,36.36,36.4,36.35,36.35,103400.0,27.2487,27.2787,27.2412,27.2412,103400.0
2013-11-07 13:55:00,36.35,36.42,36.35,36.4,42000.0,27.2412,27.2937,27.2412,27.2787,42000.0
2013-11-07 14:00:00,36.4,36.4,36.25,36.28,116200.0,27.2787,27.2787,27.1663,27.1888,116200.0
2013-11-07 14:05:00,36.28,36.32,36.27,36.31,58200.0,27.1888,27.2187,27.1813,27.2112,58200.0
2013-11-07 14:10:00,36.3,36.39,36.3,36.33,134700.0,27.2037,27.2712,27.2037,27.2262,134700.0
2013-11-07 14:15:00,36.33,36.34,36.26,36.32,65000.0,27.2262,27.2337,27.1738,27.2187,65000.0
2013-11-07 14:20:00,36.32,36.32,36.27,36.29,51100.0,27.2187,27.2187,27.1813,27.1962,51100.0
2013-11-07 14:25:00,36.28,36.29,36.2,36.21,192600.0,27.1888,27.1962,27.1288,27.1363,192600.0
2013-11-07 14:30:00,36.21,36.22,36.13,36.17,458600.0,27.1363,27.1438,27.0763,27.1063,458600.0
2013-11-07 14:35:00,36.17,36.17,36.13,36.16,200600.0,27.1063,27.1063,27.0763,27.0988,200600.0
2013-11-07 14:40:00,36.16,36.16,36.15,36.16,121400.0,27.0988,27.0988,27.0913,27.0988,121400.0
2013-11-07 14:45:00,36.16,36.24,36.15,36.2,399900.0,27.0988,27.1588,27.0913,27.1288,399900.0
2013-11-07 14:50:00,36.2,36.23,36.19,36.23,173500.0,27.1288,27.1513,27.1213,27.1513,173500.0
2013-11-07 14:55:00,36.22,36.3,36.21,36.26,233100.0,27.1438,27.2037,27.1363,27.1738,233100.0
2013-11-07 15:00:00,36.25,36.27,36.2,36.21,107500.0,27.1663,27.1813,27.1288,27.1363,107500.0
2013-11-07 15:05:00,36.21,36.25,36.18,36.2,134700.0,27.1363,27.1663,27.1138,27.1288,134700.0
2013-11-07 15:10:00,36.2,36.2,36.14,36.16,168600.0,27.1288,27.1288,27.0838,27.0988,168600.0
2013-11-07 15:15:00,36.14,36.15,36.08,36.09,308700.0,27.0838,27.0913,27.0389,27.0464,308700.0
2013-11-07 15:20:00,36.09,36.14,36.08,36.08,367600.0,27.0464,27.0838,27.0389,27.0389,367600.0
2013-11-07 15:25:00,36.08,36.1,36.01,36.02,226100.0,27.0389,27.0539,26.9864,26.9939,226100.0
2013-11-07 15:30:00,36.02,36.06,35.95,36.05,651000.0,26.9939,27.0239,26.9414,27.0164,651000.0
2013-11-07 15:35:00,36.06,36.09,36.01,36.08,227400.0,27.0239,27.0464,26.9864,27.0389,227400.0
2013-11-07 15:40:00,36.08,36.09,36.03,36.07,218500.0,27.0389,27.0464,27.0014,27.0314,218500.0
2013-11-07 15:45:00,36.07,36.07,36.02,36.02,392800.0,27.0314,27.0314,26.9939,26.9939,392800.0
2013-11-07 15:50:00,36.02,36.04,35.97,35.98,411600.0,26.9939,27.0089,26.9564,26.9639,411600.0
2013-11-07 15:55:00,35.98,36.04,35.91,35.94,1413800.0,26.9639,27.0089,26.9115,26.934,1413800.0
2013-11-08 09:30:00,36.19,36.22,36.01,36.16,351400.0,27.1213,27.1438,26.9864,27.0988,351400.0
2013-11-08 09:35:00,36.17,36.4,36.1,36.27,538500.0,27.1063,27.2787,27.0539,27.1813,538500.0
2013-11-08 09:40:00,36.27,36.39,36.27,36.36,326800.0,27.1813,27.2712,27.1813,27.2487,326800.0
2013-11-08 09:45:00,36.36,36.39,36.29,36.36,623500.0,27.2487,27.2712,27.1962,27.2487,623500.0
2013-11-08 09:50:00,36.37,36.42,36.24,36.36,434800.0,27.2562,27.2937,27.1588,27.2487,434800.0
2013-11-08 09:55:00,36.35,36.42,36.18,36.2,301200.0,27.2412,27.2937,27.1138,27.1288,301200.0
2013-11-08 10:00:00,36.21,36.27,36.16,36.16,341800.0,27.1363,27.1813,27.0988,27.0988,341800.0
2013-11-08 10:05:00,36.16,36.39,36.15,36.37,359700.0,27.0988,27.2712,27.0913,27.2562,359700.0
2013-11-08 10:10:00,36.38,36.41,36.26,36.3,323500.0,27.2637,27.2862,27.1738,27.2037,323500.0
2013-11-08 10:15:00,36.3,36.45,36.25,36.43,242200.0,27.2037,27.3162,27.1663,27.3012,242200.0
2013-11-08 10:20:00,36.43,36.45,36.36,36.39,305200.0,27.3012,27.3162,27.2487,27.2712,305200.0
2013-11-08 10:25:00,36.39,36.45,36.37,36.42,246900.0,27.2712,27.3162,27.2562,27.2937,246900.0
2013-11-08 10:30:00,36.41,36.76,36.41,36.75,558300.0,27.2862,27.5485,27.2862,27.541,558300.0
2013-11-08 10:35:00,36.75,36.75,36.62,36.66,623500.0,27.541,27.541,27.4436,27.4735,623500.0
2013-11-08 10:40:00,36.67,36.67,36.58,36.59,297700.0,27.481,27.481,27.4136,27.4211,297700.0
2013-11-08 10:45:00,36.59,36.62,36.5,36.6,465600.0,27.4211,27.4436,27.3536,27.4286,465600.0
2013-11-08 10:50:00,36.6,36.6,36.52,36.55,443400.0,27.4286,27.4286,27.3686,27.3911,443400.0
2013-11-08 10:55:00,36.55,36.59,36.51,36.53,192200.0,27.3911,27.4211,27.3611,27.3761,192200.0
2013-11-08 11:00:00,36.54,36.56,36.49,36.52,291600.0,27.3836,27.3986,27.3461,27.3686,291600.0
2013-11-08 11:05:00,36.52,36.53,36.26,36.3,624400.0,27.3686,27.3761,27.1738,27.2037,624400.0
2013-11-08 11:10:00,36.3,36.36,36.29,36.35,131200.0,27.2037,27.2487,27.1962,27.2412,131200.0
2013-11-08 11:15:00,36.34,36.48,36.34,36.47,273500.0,27.2337,27.3386,27.2337,27.3311,273500.0
2013-11-08 11:20:00,36.47,36.47,36.41,36.44,149000.0,27.3311,27.3311,27.2862,27.3087,149000.0
2013-11-08 11:25:00,36.43,36.47,36.42,36.42,189600.0,27.3012,27.3311,27.2937,27.2937,189600.0
2013-11-08 11:30:00,36.42,36.46,36.41,36.41,301800.0,27.2937,27.3236,27.2862,27.2862,301800.0
2013-11-08 11:35:00,36.41,36.51,36.39,36.46,237900.0,27.2862,27.3611,27.2712,27.3236,237900.0
2013-11-08 11:40:00,36.47,36.54,36.45,36.54,355900.0,27.3311,27.3836,27.3162,27.3836,355900.0
2013-11-08 11:45:00,36.54,36.56,36.46,36.49,173900.0,27.3836,27.3986,27.3236,27.3461,173900.0
2013-11-08 11:50:00,36.48,36.54,36.47,36.48,98100.0,27.3386,27.3836,27.3311,27.3386,98100.0
2013-11-08 11:55:00,36.47,36.5,36.45,36.45,126500.0,27.3311,27.3536,27.3162,27.3162,126500.0
2013-11-08 12:00:00,36.45,36.53,36.45,36.48,114900.0,27.3162,27.3761,27.3162,27.3386,114900.0
2013-11-08 12:05:00,36.48,36.52,36.47,36.48,101800.0,27.3386,27.3686,27.3311,27.3386,101800.0
2013-11-08 12:10:00,36.48,36.51,36.47,36.5,70900.0,27.3386,27.3611,27.3311,27.3536,70900.0
2013-11-08 12:15:00,36.5,36.59,36.49,36.54,196100.0,27.3536,27.4211,27.3461,27.3836,196100.0
2013-11-08 12:20:00,36.55,36.57,36.52,36.53,47700.0,27.3911,27.4061,27.3686,27.3761,47700.0
2013-11-08 12:25:00,36.53,36.59,36.53,36.58,53100.0,27.3761,27.4211,27.3761,27.4136,53100.0
2013-11-08 12:30:00,36.58,36.63,36.58,36.6,182400.0,27.4136,27.451,27.4136,27.4286,182400.0
2013-11-08 12:35:00,36.61,36.61,36.59,36.61,20300.0,27.4361,27.4361,27.4211,27.4361,20300.0
2013-11-08 12:40:00,36.6,36.65,36.6,36.64,132600.0,27.4286,27.466,27.4286,27.4585,132600.0
2013-11-08 12:45:00,36.65,36.69,36.63,36.68,163100.0,27.466,27.496,27.451,27.4885,163100.0
2013-11-08 12:50:00,36.67,36.69,36.64,36.69,114600.0,27.481,27.496,27.4585,27.496,114600.0
2013-11-08 12:55:00,36.68,36.72,36.67,36.71,149700.0,27.4885,27.5185,27.481,27.511,149700.0
2013-11-08 13:00:00,36.71,36.72,36.66,36.71,110500.0,27.511,27.5185,27.4735,27.511,110500.0
2013-11-08 13:05:00,36.72,36.73,36.67,36.68,113700.0,27.5185,27.526,27.481,27.4885,113700.0
2013-11-08 13:10:00,36.69,36.71,36.67,36.7,39200.0,27.496,27.511,27.481,27.5035,39200.0
2013-11-08 13:15:00,36.69,36.69,36.66,36.68,50200.0,27.496,27.496,27.4735,27.4885,50200.0
2013-11-08 13:20:00,36.68,36.71,36.68,36.7,36900.0,27.4885,27.511,27.4885,27.5035,36900.0
2013-11-08 13:25:00,36.7,36.75,36.69,36.74,128700.0,27.5035,27.541,27.496,27.5335,128700.0
2013-11-08 13:30:00,36.74,36.77,36.74,36.77,127800.0,27.5335,27.556,27.5335,27.556,127800.0
2013-11-08 13:35:00,36.77,36.77,36.69,36.69,80100.0,27.556,27.556,27.496,27.496,80100.0
2013-11-08 13:40:00,36.69,36.7,36.66,36.67,55700.0,27.496,27.5035,27.4735,27.481,55700.0
2013-11-08 13:45:00,36.67,36.72,36.67,36.71,239600.0,27.481,27.5185,27.481,27.511,239600.0
2013-11-08 13:50:00,36.71,36.74,36.69,36.71,142700.0,27.511,27.5335,27.496,27.511,142700.0
2013-11-08 13:55:00,36.71,36.72,36.67,36.67,95200.0,27.511,27.5185,27.481,27.481,95200.0
2013-11-08 14:00:00,36.68,36.71,36.67,36.68,112400.0,27.4885,27.511,27.481,27.4885,112400.0
2013-11-08 14:05:00,36.68,36.7,36.65,36.65,89300.0,27.4885,27.5035,27.466,27.466,89300.0
2013-11-08 14:10:00,36.64,36.66,36.59,36.63,170700.0,27.4585,27.4735,27.4211,27.451,170700.0
2013-11-08 14:15:00,36.63,36.63,36.58,36.58,75300.0,27.451,27.451,27.4136,27.4136,75300.0
2013-11-08 14:20:00,36.58,36.64,36.58,36.62,231700.0,27.4136,27.4585,27.4136,27.4436,231700.0
2013-11-08 14:25:00,36.62,36.71,36.61,36.7,193100.0,27.4436,27.511,27.4361,27.5035,193100.0
2013-11-08 14:30:00,36.7,36.72,36.63,36.63,182300.0,27.5035,27.5185,27.451,27.451,182300.0
2013-11-08 14:35:00,36.63,36.67,36.63,36.64,118200.0,27.451,27.481,27.451,27.4585,118200.0
2013-11-08 14:40:00,36.64,36.69,36.64,36.68,65400.0,27.4585,27.496,27.4585,27.4885,65400.0
2013-11-08 14:45:00,36.69,36.72,36.68,36.7,76700.0,27.496,27.5185,27.4885,27.5035,76700.0
2013-11-08 14:50:00,36.71,36.71,36.67,36.68,64500.0,27.511,27.511,27.481,27.4885,64500.0
2013-11-08 14:55:00,36.68,36.69,36.66,36.66,62200.0,27.4885,27.496,27.4735,27.4735,62200.0
2013-11-08 15:00:00,36.66,36.67,36.57,36.59,189800.0,27.4735,27.481,27.4061,27.4211,189800.0
2013-11-08 15:05:00,36.59,36.63,36.58,36.63,183700.0,27.4211,27.451,27.4136,27.451,183700.0
2013-11-08 15:10:00,36.63,36.63,36.54,36.55,156200.0,27.451,27.451,27.3836,27.3911,156200.0
2013-11-08 15:15:00,36.55,36.59,36.55,36.59,87000.0,27.3911,27.4211,27.3911,27.4211,87000.0
2013-11-08 15:20:00,36.59,36.63,36.58,36.63,179800.0,27.4211,27.451,27.4136,27.451,179800.0
2013-11-08 15:25:00,36.63,36.67,36.61,36.64,145300.0,27.451,27.481,27.4361,27.4585,145300.0
2013-11-08 15:30:00,36.64,36.65,36.61,36.63,162000.0,27.4585,27.466,27.4361,27.451,162000.0
2013-11-08 15:35:00,36.64,36.71,36.62,36.67,197700.0,27.4585,27.511,27.4436,27.481,197700.0
2013-11-08 15:40:00,36.67,36.71,36.65,36.69,224900.0,27.481,27.511,27.466,27.496,224900.0
2013-11-08 15:45:00,36.69,36.69,36.64,36.65,256100.0,27.496,27.496,27.4585,27.466,256100.0
2013-11-08 15:50:00,36.66,36.67,36.59,36.6,498400.0,27.4735,27.481,27.4211,27.4286,498400.0
2013-11-08 15:55:00,36.59,36.69,36.59,36.67,704000.0,27.4211,27.496,27.4211,27.481,704000.0
2013-11-11 09:30:00,36.68,36.75,36.59,36.64,204100.0,27.4885,27.541,27.4211,27.4585,204100.0
2013-11-11 09:35:00,36.65,36.65,36.5,36.54,295600.0,27.466,27.466,27.3536,27.3836,295600.0
2013-11-11 09:40:00,36.54,36.67,36.51,36.67,248900.0,27.3836,27.481,27.3611,27.481,248900.0
2013-11-11 09:45:00,36.66,36.77,36.61,36.76,218300.0,27.4735,27.556,27.4361,27.5485,218300.0
2013-11-11 09:50:00,36.76,36.88,36.75,36.85,182900.0,27.5485,27.6384,27.541,27.6159,182900.0
2013-11-11 09:55:00,36.85,36.95,36.84,36.91,216200.0,27.6159,27.6909,27.6084,27.6609,216200.0
2013-11-11 10:00:00,36.92,36.98,36.87,36.9,382900.0,27.6684,27.7133,27.6309,27.6534,382900.0
2013-11-11 10:05:00,36.89,36.91,36.79,36.86,356900.0,27.6459,27.6609,27.571,27.6234,356900.0
2013-11-11 10:10:00,36.85,36.86,36.74,36.8,224700.0,27.6159,27.6234,27.5335,27.5785,224700.0
2013-11-11 10:15:00,36.79,36.8,36.7,36.71,166100.0,27.571,27.5785,27.5035,27.511,166100.0
2013-11-11 10:20:00,36.7,36.79,36.7,36.79,152500.0,27.5035,27.571,27.5035,27.571,152500.0
2013-11-11 10:25:00,36.79,36.79,36.73,36.76,165100.0,27.571,27.571,27.526,27.5485,165100.0
2013-11-11 10:30:00,36.77,36.84,36.77,36.84,81100.0,27.556,27.6084,27.556,27.6084,81100.0
2013-11-11 10:35:00,36.84,36.84,36.75,36.83,268300.0,27.6084,27.6084,27.541,27.6009,268300.0
2013-11-11 10:40:00,36.83,36.9,36.81,36.88,198600.0,27.6009,27.6534,27.5859,27.6384,198600.0
2013-11-11 10:45:00,36.87,36.9,36.83,36.89,442000.0,27.6309,27.6534,27.6009,27.6459,442000.0
2013-11-11 10:50:00,36.9,36.98,36.89,36.98,398500.0,27.6534,27.7133,27.6459,27.7133,398500.0
2013-11-11 10:55:00,36.97,36.99,36.87,36.88,186900.0,27.7059,27.7208,27.6309,27.6384,186900.0
2013-11-11 11:00:00,36.88,36.9,36.86,36.88,178700.0,27.6384,27.6534,27.6234,27.6384,178700.0
2013-11-11 11:05:00,36.88,36.88,36.8,36.82,189500.0,27.6384,27.6384,27.5785,27.5934,189500.0
2013-11-11 11:10:00,36.83,36.84,36.78,36.8,178300.0,27.6009,27.6084,27.5635,27.5785,178300.0
2013-11-11 11:15:00,36.8,36.81,36.79,36.79,114100.0,27.5785,27.5859,27.571,27.571,114100.0
2013-11-11 11:20:00,36.8,36.82,36.76,36.76,353700.0,27.5785,27.5934,27.5485,27.5485,353700.0
2013-11-11 11:25:00,36.76,36.84,36.75,36.84,74300.0,27.5485,27.6084,27.541,27.6084,74300.0
2013-11-11 11:30:00,36.84,36.84,36.82,36.83,133200.0,27.6084,27.6084,27.5934,27.6009,133200.0
2013-11-11 11:35:00,36.83,36.85,36.81,36.84,126500.0,27.6009,27.6159,27.5859,27.6084,126500.0
2013-11-11 11:40:00,36.84,36.85,36.8,36.85,194800.0,27.6084,27.6159,27.5785,27.6159,194800.0
2013-11-11 11:45:00,36.85,36.86,36.83,36.83,84800.0,27.6159,27.6234,27.6009,27.6009,84800.0
2013-11-11 11:50:00,36.84,36.87,36.83,36.87,59300.0,27.6084,27.6309,27.6009,27.6309,59300.0
2013-11-11 11:55:00,36.87,36.87,36.83,36.85,135000.0,27.6309,27.6309,27.6009,27.6159,135000.0
2013-11-11 12:00:00,36.84,36.87,36.81,36.87,69400.0,27.6084,27.6309,27.5859,27.6309,69400.0
2013-11-11 12:05:00,36.87,36.87,36.85,36.86,228400.0,27.6309,27.6309,27.6159,27.6234,228400.0
2013-11-11 12:10:00,36.86,36.88,36.86,36.87,186700.0,27.6234,27.6384,27.6234,27.6309,186700.0
2013-11-11 12:15:00,36.87,36.91,36.86,36.91,123100.0,27.6309,27.6609,27.6234,27.6609,123100.0
2013-11-11 12:20:00,36.91,36.96,36.9,36.96,119800.0,27.6609,27.6984,27.6534,27.6984,119800.0
2013-11-11 12:25:00,36.96,36.96,36.92,36.94,101600.0,27.6984,27.6984,27.6684,27.6834,101600.0
2013-11-11 12:30:00,36.94,36.98,36.92,36.98,49800.0,27.6834,27.7133,27.6684,27.7133,49800.0
2013-11-11 12:35:00,36.98,36.98,36.96,36.98,57000.0,27.7133,27.7133,27.6984,27.7133,57000.0
2013-11-11 12:40:00,36.98,36.98,36.93,36.94,88500.0,27.7133,27.7133,27.6759,27.6834,88500.0
2013-11-11 12:45:00,36.93,36.93,36.91,36.93,67200.0,27.6759,27.6759,27.6609,27.6759,67200.0
2013-11-11 12:50:00,36.93,36.95,36.92,36.95,24400.0,27.6759,27.6909,27.6684,27.6909,24400.0
2013-11-11 12:55:00,36.95,37.0,36.94,36.99,67100.0,27.6909,27.7283,27.6834,27.7208,67100.0
2013-11-11 13:00:00,36.99,37.06,36.98,37.05,100900.0,27.7208,27.7733,27.7133,27.7658,100900.0
2013-11-11 13:05:00,37.06,37.09,37.05,37.09,52200.0,27.7733,27.7958,27.7658,27.7958,52200.0
2013-11-11 13:10:00,37.09,37.09,36.98,36.98,91000.0,27.7958,27.7958,27.7133,27.7133,91000.0
2013-11-11 13:15:00,36.99,37.0,36.97,36.98,62300.0,27.7208,27.7283,27.7059,27.7133,62300.0
2013-11-11 13:20:00,36.98,37.01,36.97,37.0,51000.0,27.7133,27.7358,27.7059,27.7283,51000.0
2013-11-11 13:25:00,37.0,37.03,37.0,37.02,62500.0,27.7283,27.7508,27.7283,27.7433,62500.0
2013-11-11 13:30:00,37.02,37.03,37.01,37.02,34800.0,27.7433,27.7508,27.7358,27.7433,34800.0
2013-11-11 13:35:00,37.02,37.02,36.99,37.0,32900.0,27.7433,27.7433,27.7208,27.7283,32900.0
2013-11-11 13:40:00,37.0,37.0,36.98,36.99,58900.0,27.7283,27.7283,27.7133,27.7208,58900.0
2013-11-11 13:45:00,36.98,36.99,36.94,36.96,67400.0,27.7133,27.7208,27.6834,27.6984,67400.0
2013-11-11 13:50:00,36.95,36.97,36.94,36.96,84500.0,27.6909,27.7059,27.6834,27.6984,84500.0
2013-11-11 13:55:00,36.96,36.96,36.94,36.96,27300.0,27.6984,27.6984,27.6834,27.6984,27300.0
2013-11-11 14:00:00,36.95,36.96,36.92,36.94,173600.0,27.6909,27.6984,27.6684,27.6834,173600.0
2013-11-11 14:05:00,36.94,36.94,36.89,36.9,104100.0,27.6834,27.6834,27.6459,27.6534,104100.0
2013-11-11 14:10:00,36.9,36.92,36.89,36.91,43600.0,27.6534,27.6684,27.6459,27.6609,43600.0
2013-11-11 14:15:00,36.91,36.94,36.9,36.93,49800.0,27.6609,27.6834,27.6534,27.6759,49800.0
2013-11-11 14:20:00,36.93,36.93,36.89,36.91,76900.0,27.6759,27.6759,27.6459,27.6609,76900.0
2013-11-11 14:25:00,36.91,36.93,36.89,36.91,98000.0,27.6609,27.6759,27.6459,27.6609,98000.0
2013-11-11 14:30:00,36.9,36.92,36.9,36.9,64600.0,27.6534,27.6684,27.6534,27.6534,64600.0
2013-11-11 14:35:00,36.9,36.94,36.88,36.94,151500.0,27.6534,27.6834,27.6384,27.6834,151500.0
2013-11-11 14:40:00,36.94,36.94,36.91,36.94,87400.0,27.6834,27.6834,27.6609,27.6834,87400.0
2013-11-11 14:45:00,36.94,36.94,36.93,36.93,29700.0,27.6834,27.6834,27.6759,27.6759,29700.0
2013-11-11 14:50:00,36.94,36.94,36.91,36.93,34000.0,27.6834,27.6834,27.6609,27.6759,34000.0
2013-11-11 14:55:00,36.93,36.93,36.89,36.9,162800.0,27.6759,27.6759,27.6459,27.6534,162800.0
2013-11-11 15:00:00,36.9,36.91,36.86,36.86,58800.0,27.6534,27.6609,27.6234,27.6234,58800.0
2013-11-11 15:05:00,36.87,36.89,36.86,36.86,68800.0,27.6309,27.6459,27.6234,27.6234,68800.0
2013-11-11 15:10:00,36.86,36.88,36.83,36.85,120900.0,27.6234,27.6384,27.6009,27.6159,120900.0
2013-11-11 15:15:00,36.84,36.87,36.84,36.86,58000.0,27.6084,27.6309,27.6084,27.6234,58000.0
2013-11-11 15:20:00,36.87,36.89,36.87,36.87,27500.0,27.6309,27.6459,27.6309,27.6309,27500.0
2013-11-11 15:25:00,36.88,36.89,36.87,36.88,71300.0,27.6384,27.6459,27.6309,27.6384,71300.0
2013-11-11 15:30:00,36.88,36.9,36.87,36.89,117800.0,27.6384,27.6534,27.6309,27.6459,117800.0
2013-11-11 15:35:00,36.89,36.9,36.87,36.87,114800.0,27.6459,27.6534,27.6309,27.6309,114800.0
2013-11-11 15:40:00,36.88,36.88,36.84,36.87,214500.0,27.6384,27.6384,27.6084,27.6309,214500.0
2013-11-11 15:45:00,36.87,36.89,36.79,36.8,342500.0,27.6309,27.6459,27.571,27.5785,342500.0
2013-11-11 15:50:00,36.8,36.84,36.75,36.76,405800.0,27.5785,27.6084,27.541,27.5485,405800.0
2013-11-11 15:55:00,36.76,36.76,36.68,36.69,1001800.0,27.5485,27.5485,27.4885,27.496,1001800.0
2013-11-12 09:30:00,36.67,36.78,36.55,36.62,246000.0,27.481,27.5635,27.3911,27.4436,246000.0
2013-11-12 09:35:00,36.63,36.69,36.56,36.6,253000.0,27.451,27.496,27.3986,27.4286,253000.0
2013-11-12 09:40:00,36.6,36.67,36.5,36.66,296400.0,27.4286,27.481,27.3536,27.4735,296400.0
2013-11-12 09:45:00,36.65,36.66,36.56,36.62,220000.0,27.466,27.4735,27.3986,27.4436,220000.0
2013-11-12 09:50:00,36.63,36.65,36.61,36.64,130700.0,27.451,27.466,27.4361,27.4585,130700.0
2013-11-12 09:55:00,36.65,36.72,36.62,36.69,428000.0,27.466,27.5185,27.4436,27.496,428000.0
2013-11-12 10:00:00,36.7,36.75,36.62,36.65,296400.0,27.5035,27.541,27.4436,27.466,296400.0
2013-11-12 10:05:00,36.65,36.66,36.62,36.66,220300.0,27.466,27.4735,27.4436,27.4735,220300.0
2013-11-12 10:10:00,36.66,36.68,36.65,36.68,128700.0,27.4735,27.4885,27.466,27.4885,128700.0
2013-11-12 10:15:00,36.67,36.8,36.6,36.78,316600.0,27.481,27.5785,27.4286,27.5635,316600.0
2013-11-12 10:20:00,36.78,36.79,36.68,36.75,224100.0,27.5635,27.571,27.4885,27.541,224100.0
2013-11-12 10:25:00,36.74,36.76,36.69,36.76,108700.0,27.5335,27.5485,27.496,27.5485,108700.0
2013-11-12 10:30:00,36.76,36.78,36.64,36.65,194900.0,27.5485,27.5635,27.4585,27.466,194900.0
2013-11-12 10:35:00,36.65,36.69,36.63,36.68,79300.0,27.466,27.496,27.451,27.4885,79300.0
2013-11-12 10:40:00,36.68,36.73,36.68,36.72,170100.0,27.4885,27.526,27.4885,27.5185,170100.0
2013-11-12 10:45:00,36.72,36.75,36.67,36.69,111500.0,27.5185,27.541,27.481,27.496,111500.0
2013-11-12 10:50:00,36.7,36.7,36.66,36.68,68000.0,27.5035,27.5035,27.4735,27.4885,68000.0
2013-11-12 10:55:00,36.68,36.68,36.62,36.65,103200.0,27.4885,27.4885,27.4436,27.466,103200.0
2013-11-12 11:00:00,36.65,36.68,36.59,36.67,214500.0,27.466,27.4885,27.4211,27.481,214500.0
2013-11-12 11:05:00,36.66,36.67,36.62,36.62,105900.0,27.4735,27.481,27.4436,27.4436,105900.0
2013-11-12 11:10:00,36.62,36.68,36.62,36.66,124500.0,27.4436,27.4885,27.4436,27.4735,124500.0
2013-11-12 11:15:00,36.65,36.72,36.65,36.72,119400.0,27.466,27.5185,27.466,27.5185,119400.0
2013-11-12 11:20:00,36.72,36.75,36.71,36.75,140100.0,27.5185,27.541,27.511,27.541,140100.0
2013-11-12 11:25:00,36.75,36.77,36.74,36.76,265900.0,27.541,27.556,27.5335,27.5485,265900.0
2013-11-12 11:30:00,36.75,36.77,36.75,36.75,325500.0,27.541,27.556,27.541,27.541,325500.0
2013-11-12 11:35:00,36.76,36.76,36.74,36.74,313500.0,27.5485,27.5485,27.5335,27.5335,313500.0
2013-11-12 11:40:00,36.74,36.76,36.74,36.75,184700.0,27.5335,27.5485,27.5335,27.541,184700.0
2013-11-12 11:45:00,36.75,36.76,36.7,36.72,442700.0,27.541,27.5485,27.5035,27.5185,442700.0
2013-11-12 11:50:00,36.73,36.75,36.72,36.72,87600.0,27.526,27.541,27.5185,27.5185,87600.0
2013-11-12 11:55:00,36.72,36.73,36.67,36.67,100800.0,27.5185,27.526,27.481,27.481,100800.0
2013-11-12 12:00:00,36.67,36.7,36.66,36.66,76600.0,27.481,27.5035,27.4735,27.4735,76600.0
2013-11-12 12:05:00,36.66,36.66,36.55,36.59,209500.0,27.4735,27.4735,27.3911,27.4211,209500.0
2013-11-12 12:10:00,36.59,36.64,36.56,36.62,141600.0,27.4211,27.4585,27.3986,27.4436,141600.0
2013-11-12 12:15:00,36.61,36.65,36.59,36.65,144300.0,27.4361,27.466,27.4211,27.466,144300.0
2013-11-12 12:20:00,36.65,36.65,36.59,36.6,97200.0,27.466,27.466,27.4211,27.4286,97200.0
2013-11-12 12:25:00,36.6,36.63,36.58,36.62,97000.0,27.4286,27.451,27.4136,27.4436,97000.0
2013-11-12 12:30:00,36.62,36.63,36.59,36.63,134900.0,27.4436,27.451,27.4211,27.451,134900.0
2013-11-12 12:35:00,36.64,36.65,36.59,36.61,97800.0,27.4585,27.466,27.4211,27.4361,97800.0
2013-11-12 12:40:00,36.61,36.63,36.59,36.63,57400.0,27.4361,27.451,27.4211,27.451,57400.0
2013-11-12 12:45:00,36.63,36.66,36.63,36.65,65000.0,27.451,27.4735,27.451,27.466,65000.0
2013-11-12 12:50:00,36.65,36.66,36.64,36.66,99100.0,27.466,27.4735,27.4585,27.4735,99100.0
2013-11-12 12:55:00,36.65,36.66,36.64,36.65,61700.0,27.466,27.4735,27.4585,27.466,61700.0
2013-11-12 13:00:00,36.65,36.68,36.61,36.63,102600.0,27.466,27.4885,27.4361,27.451,102600.0
2013-11-12 13:05:00,36.63,36.64,36.62,36.63,77000.0,27.451,27.4585,27.4436,27.451,77000.0
2013-11-12 13:10:00,36.64,36.69,36.64,36.67,128800.0,27.4585,27.496,27.4585,27.481,128800.0
2013-11-12 13:15:00,36.68,36.7,36.66,36.66,142400.0,27.4885,27.5035,27.4735,27.4735,142400.0
2013-11-12 13:20:00,36.67,36.67,36.57,36.57,271100.0,27.481,27.481,27.4061,27.4061,271100.0
2013-11-12 13:25:00,36.58,36.58,36.42,36.42,272600.0,27.4136,27.4136,27.2937,27.2937,272600.0
2013-11-12 13:30:00,36.43,36.49,36.39,36.4,314600.0,27.3012,27.3461,27.2712,27.2787,314600.0
2013-11-12 13:35:00,36.41,36.47,36.37,36.46,166900.0,27.2862,27.3311,27.2562,27.3236,166900.0
2013-11-12 13:40:00,36.46,36.5,36.45,36.5,98600.0,27.3236,27.3536,27.3162,27.3536,98600.0
2013-11-12 13:45:00,36.5,36.51,36.49,36.5,158200.0,27.3536,27.3611,27.3461,27.3536,158200.0
2013-11-12 13:50:00,36.5,36.51,36.48,36.51,131700.0,27.3536,27.3611,27.3386,27.3611,131700.0
2013-11-12 13:55:00,36.5,36.52,36.5,36.51,57700.0,27.3536,27.3686,27.3536,27.3611,57700.0
2013-11-12 14:00:00,36.52,36.53,36.51,36.52,52200.0,27.3686,27.3761,27.3611,27.3686,52200.0
2013-11-12 14:05:00,36.52,36.53,36.51,36.52,70800.0,27.3686,27.3761,27.3611,27.3686,70800.0
2013-11-12 14:10:00,36.52,36.53,36.51,36.52,34500.0,27.3686,27.3761,27.3611,27.3686,34500.0
2013-11-12 14:15:00,36.52,36.56,36.5,36.56,135600.0,27.3686,27.3986,27.3536,27.3986,135600.0
2013-11-12 14:20:00,36.56,36.57,36.52,36.53,109400.0,27.3986,27.4061,27.3686,27.3761,109400.0
2013-11-12 14:25:00,36.53,36.53,36.51,36.51,81600.0,27.3761,27.3761,27.3611,27.3611,81600.0
2013-11-12 14:30:00,36.52,36.54,36.52,36.54,34500.0,27.3686,27.3836,27.3686,27.3836,34500.0
2013-11-12 14:35:00,36.54,36.61,36.54,36.58,153500.0,27.3836,27.4361,27.3836,27.4136,153500.0
2013-11-12 14:40:00,36.59,36.64,36.59,36.63,149900.0,27.4211,27.4585,27.4211,27.451,149900.0
2013-11-12 14:45:00,36.64,36.64,36.61,36.64,118000.0,27.4585,27.4585,27.4361,27.4585,118000.0
2013-11-12 14:50:00,36.64,36.66,36.61,36.63,105000.0,27.4585,27.4735,27.4361,27.451,105000.0
2013-11-12 14:55:00,36.63,36.72,36.63,36.68,252600.0,27.451,27.5185,27.451,27.4885,252600.0
2013-11-12 15:00:00,36.67,36.7,36.67,36.69,160500.0,27.481,27.5035,27.481,27.496,160500.0
2013-11-12 15:05:00,36.69,36.71,36.67,36.7,45800.0,27.496,27.511,27.481,27.5035,45800.0
2013-11-12 15:10:00,36.7,36.73,36.69,36.69,122600.0,27.5035,27.526,27.496,27.496,122600.0
2013-11-12 15:15:00,36.7,36.72,36.69,36.7,96300.0,27.5035,27.5185,27.496,27.5035,96300.0
2013-11-12 15:20:00,36.7,36.7,36.65,36.66,97400.0,27.5035,27.5035,27.466,27.4735,97400.0
2013-11-12 15:25:00,36.66,36.67,36.64,36.65,197700.0,27.4735,27.481,27.4585,27.466,197700.0
2013-11-12 15:30:00,36.66,36.71,36.66,36.7,124900.0,27.4735,27.511,27.4735,27.5035,124900.0
2013-11-12 15:35:00,36.7,36.71,36.67,36.68,115800.0,27.5035,27.511,27.481,27.4885,115800.0
2013-11-12 15:40:00,36.67,36.68,36.61,36.63,197100.0,27.481,27.4885,27.4361,27.451,197100.0
2013-11-12 15:45:00,36.64,36.64,36.6,36.62,169100.0,27.4585,27.4585,27.4286,27.4436,169100.0
2013-11-12 15:50:00,36.62,36.66,36.62,36.65,339700.0,27.4436,27.4735,27.4436,27.466,339700.0
2013-11-12 15:55:00,36.65,36.71,36.63,36.66,1021400.0,27.466,27.511,27.451,27.4735,1021400.0
2013-11-13 09:30:00,36.55,37.06,36.48,37.06,967300.0,27.3911,27.7733,27.3386,27.7733,967300.0
2013-11-13 09:35:00,37.05,37.58,37.04,37.44,1411000.0,27.7658,28.163,27.7583,28.0581,1411000.0
2013-11-13 09:40:00,37.43,37.48,37.04,37.12,1321500.0,28.0506,28.0881,27.7583,27.8183,1321500.0
2013-11-13 09:45:00,37.12,37.25,37.12,37.2,937900.0,27.8183,27.9157,27.8183,27.8782,937900.0
2013-11-13 09:50:00,37.21,37.4,37.18,37.21,992600.0,27.8857,28.0281,27.8632,27.8857,992600.0
2013-11-13 09:55:00,37.2,37.36,37.12,37.23,682800.0,27.8782,27.9981,27.8183,27.9007,682800.0
2013-11-13 10:00:00,37.23,37.33,37.17,37.21,374000.0,27.9007,27.9756,27.8557,27.8857,374000.0
2013-11-13 10:05:00,37.2,37.26,37.12,37.14,869800.0,27.8782,27.9232,27.8183,27.8333,869800.0
2013-11-13 10:10:00,37.14,37.31,37.12,37.31,282600.0,27.8333,27.9607,27.8183,27.9607,282600.0
2013-11-13 10:15:00,37.31,37.46,37.26,37.27,1160200.0,27.9607,28.0731,27.9232,27.9307,1160200.0
2013-11-13 10:20:00,37.26,37.29,37.2,37.24,422400.0,27.9232,27.9457,27.8782,27.9082,422400.0
2013-11-13 10:25:00,37.25,37.38,37.24,37.3,425200.0,27.9157,28.0131,27.9082,27.9532,425200.0
2013-11-13 10:30:00,37.3,37.45,37.3,37.45,677800.0,27.9532,28.0656,27.9532,28.0656,677800.0
2013-11-13 10:35:00,37.45,37.52,37.43,37.44,890400.0,28.0656,28.118,28.0506,28.0581,890400.0
2013-11-13 10:40:00,37.44,37.59,37.43,37.57,568400.0,28.0581,28.1705,28.0506,28.1555,568400.0
2013-11-13 10:45:00,37.58,37.82,37.58,37.76,1181200.0,28.163,28.3429,28.163,28.2979,1181200.0
2013-11-13 10:50:00,37.77,37.91,37.72,37.85,942200.0,28.3054,28.4103,28.2679,28.3653,942200.0
2013-11-13 10:55:00,37.85,37.85,37.7,37.71,530600.0,28.3653,28.3653,28.2529,28.2604,530600.0
2013-11-13 11:00:00,37.71,37.8,37.67,37.8,378000.0,28.2604,28.3279,28.2304,28.3279,378000.0
2013-11-13 11:05:00,37.8,37.85,37.77,37.8,379800.0,28.3279,28.3653,28.3054,28.3279,379800.0
2013-11-13 11:10:00,37.8,37.81,37.69,37.77,316800.0,28.3279,28.3354,28.2454,28.3054,316800.0
2013-11-13 11:15:00,37.78,37.86,37.77,37.81,378300.0,28.3129,28.3728,28.3054,28.3354,378300.0
2013-11-13 11:20:00,37.81,37.86,37.78,37.84,327700.0,28.3354,28.3728,28.3129,28.3578,327700.0
2013-11-13 11:25:00,37.84,37.91,37.83,37.83,249700.0,28.3578,28.4103,28.3503,28.3503,249700.0
2013-11-13 11:30:00,37.84,37.95,37.84,37.88,350300.0,28.3578,28.4403,28.3578,28.3878,350300.0
2013-11-13 11:35:00,37.88,37.9,37.83,37.83,312500.0,28.3878,28.4028,28.3503,28.3503,312500.0
2013-11-13 11:40:00,37.83,37.83,37.7,37.73,375400.0,28.3503,28.3503,28.2529,28.2754,375400.0
2013-11-13 11:45:00,37.72,37.74,37.67,37.69,255500.0,28.2679,28.2829,28.2304,28.2454,255500.0
2013-11-13 11:50:00,37.69,37.76,37.69,37.73,216200.0,28.2454,28.2979,28.2454,28.2754,216200.0
2013-11-13 11:55:00,37.72,37.79,37.71,37.76,170100.0,28.2679,28.3204,28.2604,28.2979,170100.0
2013-11-13 12:00:00,37.76,37.8,37.74,37.8,99900.0,28.2979,28.3279,28.2829,28.3279,99900.0
2013-11-13 12:05:00,37.8,37.84,37.78,37.79,150800.0,28.3279,28.3578,28.3129,28.3204,150800.0
2013-11-13 12:10:00,37.79,37.87,37.77,37.87,214000.0,28.3204,28.3803,28.3054,28.3803,214000.0
2013-11-13 12:15:00,37.87,37.95,37.87,37.94,189100.0,28.3803,28.4403,28.3803,28.4328,189100.0
2013-11-13 12:20:00,37.94,38.0,37.93,37.98,267300.0,28.4328,28.4777,28.4253,28.4628,267300.0
2013-11-13 12:25:00,37.99,38.06,37.97,38.01,343500.0,28.4703,28.5227,28.4553,28.4852,343500.0
2013-11-13 12:30:00,38.01,38.13,38.0,38.1,371300.0,28.4852,28.5752,28.4777,28.5527,371300.0
2013-11-13 12:35:00,38.1,38.22,38.09,38.19,608500.0,28.5527,28.6426,28.5452,28.6201,608500.0
2013-11-13 12:40:00,38.18,38.26,38.17,38.22,529900.0,28.6126,28.6726,28.6051,28.6426,529900.0
2013-11-13 12:45:00,38.23,38.23,38.15,38.2,526400.0,28.6501,28.6501,28.5902,28.6276,526400.0
2013-11-13 12:50:00,38.2,38.34,38.2,38.31,615200.0,28.6276,28.7325,28.6276,28.7101,615200.0
2013-11-13 12:55:00,38.31,38.35,38.28,38.34,448700.0,28.7101,28.74,28.6876,28.7325,448700.0
2013-11-13 13:00:00,38.34,38.45,38.33,38.45,691700.0,28.7325,28.815,28.7251,28.815,691700.0
2013-11-13 13:05:00,38.45,38.5,38.36,38.36,523100.0,28.815,28.8525,28.7475,28.7475,523100.0
2013-11-13 13:10:00,38.36,38.47,38.3,38.41,623600.0,28.7475,28.83,28.7026,28.785,623600.0
2013-11-13 13:15:00,38.41,38.41,38.22,38.23,489800.0,28.785,28.785,28.6426,28.6501,489800.0
2013-11-13 13:20:00,38.23,38.34,38.23,38.29,276300.0,28.6501,28.7325,28.6501,28.6951,276300.0
2013-11-13 13:25:00,38.29,38.31,38.22,38.3,268600.0,28.6951,28.7101,28.6426,28.7026,268600.0
2013-11-13 13:30:00,38.3,38.31,38.2,38.22,229500.0,28.7026,28.7101,28.6276,28.6426,229500.0
2013-11-13 13:35:00,38.23,38.37,38.22,38.37,348300.0,28.6501,28.755,28.6426,28.755,348300.0
2013-11-13 13:40:00,38.37,38.4,38.34,38.4,337400.0,28.755,28.7775,28.7325,28.7775,337400.0
2013-11-13 13:45:00,38.4,38.44,38.35,38.41,344300.0,28.7775,28.8075,28.74,28.785,344300.0
2013-11-13 13:50:00,38.41,38.42,38.26,38.27,218300.0,28.785,28.7925,28.6726,28.6801,218300.0
2013-11-13 13:55:00,38.27,38.29,38.22,38.29,214500.0,28.6801,28.6951,28.6426,28.6951,214500.0
2013-11-13 14:00:00,38.29,38.31,38.27,38.27,128800.0,28.6951,28.7101,28.6801,28.6801,128800.0
2013-11-13 14:05:00,38.27,38.28,38.21,38.22,139900.0,28.6801,28.6876,28.6351,28.6426,139900.0
2013-11-13 14:10:00,38.22,38.23,38.14,38.14,241900.0,28.6426,28.6501,28.5827,28.5827,241900.0
2013-11-13 14:15:00,38.15,38.19,38.1,38.12,288600.0,28.5902,28.6201,28.5527,28.5677,288600.0
2013-11-13 14:20:00,38.12,38.19,38.11,38.11,379100.0,28.5677,28.6201,28.5602,28.5602,379100.0
2013-11-13 14:25:00,38.11,38.12,38.07,38.07,245400.0,28.5602,28.5677,28.5302,28.5302,245400.0
2013-11-13 14:30:00,38.08,38.08,37.99,38.01,420300.0,28.5377,28.5377,28.4703,28.4852,420300.0
2013-11-13 14:35:00,38.01,38.01,37.86,37.94,661900.0,28.4852,28.4852,28.3728,28.4328,661900.0
2013-11-13 14:40:00,37.94,37.95,37.86,37.87,348000.0,28.4328,28.4403,28.3728,28.3803,348000.0
2013-11-13 14:45:00,37.86,37.87,37.78,37.79,495400.0,28.3728,28.3803,28.3129,28.3204,495400.0
2013-11-13 14:50:00,37.79,38.01,37.77,37.99,441100.0,28.3204,28.4852,28.3054,28.4703,441100.0
2013-11-13 14:55:00,37.99,38.08,37.98,37.99,322100.0,28.4703,28.5377,28.4628,28.4703,322100.0
2013-11-13 15:00:00,37.99,38.09,37.98,38.06,363600.0,28.4703,28.5452,28.4628,28.5227,363600.0
2013-11-13 15:05:00,38.07,38.1,38.04,38.08,293900.0,28.5302,28.5527,28.5077,28.5377,293900.0
2013-11-13 15:10:00,38.08,38.18,38.07,38.15,310500.0,28.5377,28.6126,28.5302,28.5902,310500.0
2013-11-13 15:15:00,38.15,38.25,38.15,38.23,317200.0,28.5902,28.6651,28.5902,28.6501,317200.0
2013-11-13 15:20:00,38.23,38.34,38.2,38.33,639800.0,28.6501,28.7325,28.6276,28.7251,639800.0
2013-11-13 15:25:00,38.33,38.34,38.21,38.24,385400.0,28.7251,28.7325,28.6351,28.6576,385400.0
2013-11-13 15:30:00,38.23,38.25,38.16,38.24,488500.0,28.6501,28.6651,28.5977,28.6576,488500.0
2013-11-13 15:35:00,38.24,38.39,38.23,38.37,585700.0,28.6576,28.77,28.6501,28.755,585700.0
2013-11-13 15:40:00,38.37,38.45,38.35,38.44,844800.0,28.755,28.815,28.74,28.8075,844800.0
2013-11-13 15:45:00,38.44,38.52,38.41,38.49,1171500.0,28.8075,28.8674,28.785,28.845,1171500.0
2013-11-13 15:50:00,38.49,38.49,38.4,38.42,759200.0,28.845,28.845,28.7775,28.7925,759200.0
2013-11-13 15:55:00,38.42,38.47,38.42,38.44,1711200.0,28.7925,28.83,28.7925,28.8075,1711200.0
2013-11-14 09:30:00,38.69,38.8,38.58,38.7,1166500.0,28.9948,29.0773,28.9124,29.0023,1166500.0
2013-11-14 09:35:00,38.71,38.78,38.66,38.68,1046500.0,29.0098,29.0623,28.9724,28.9873,1046500.0
2013-11-14 09:40:00,38.69,38.69,38.5,38.59,1172900.0,28.9948,28.9948,28.8525,28.9199,1172900.0
2013-11-14 09:45:00,38.59,38.74,38.54,38.57,892600.0,28.9199,29.0323,28.8824,28.9049,892600.0
2013-11-14 09:50:00,38.57,38.58,38.32,38.47,1046200.0,28.9049,28.9124,28.7176,28.83,1046200.0
2013-11-14 09:55:00,38.47,38.47,38.35,38.39,648700.0,28.83,28.83,28.74,28.77,648700.0
2013-11-14 10:00:00,38.39,38.4,38.2,38.31,686200.0,28.77,28.7775,28.6276,28.7101,686200.0
2013-11-14 10:05:00,38.31,38.32,38.15,38.16,660300.0,28.7101,28.7176,28.5902,28.5977,660300.0
2013-11-14 10:10:00,38.16,38.34,38.15,38.34,451100.0,28.5977,28.7325,28.5902,28.7325,451100.0
2013-11-14 10:15:00,38.33,38.39,38.29,38.33,403900.0,28.7251,28.77,28.6951,28.7251,403900.0
2013-11-14 10:20:00,38.33,38.47,38.31,38.47,437500.0,28.7251,28.83,28.7101,28.83,437500.0
2013-11-14 10:25:00,38.47,38.49,38.39,38.41,513200.0,28.83,28.845,28.77,28.785,513200.0
2013-11-14 10:30:00,38.41,38.55,38.4,38.48,330100.0,28.785,28.8899,28.7775,28.8375,330100.0
2013-11-14 10:35:00,38.47,38.48,38.39,38.44,294700.0,28.83,28.8375,28.77,28.8075,294700.0
2013-11-14 10:40:00,38.44,38.49,38.44,38.45,517800.0,28.8075,28.845,28.8075,28.815,517800.0
2013-11-14 10:45:00,38.45,38.55,38.43,38.47,573000.0,28.815,28.8899,28.8,28.83,573000.0
2013-11-14 10:50:00,38.46,38.46,38.32,38.34,233800.0,28.8225,28.8225,28.7176,28.7325,233800.0
2013-11-14 10:55:00,38.34,38.39,38.33,38.39,179000.0,28.7325,28.77,28.7251,28.77,179000.0
2013-11-14 11:00:00,38.38,38.38,38.3,38.35,174700.0,28.7625,28.7625,28.7026,28.74,174700.0
2013-11-14 11:05:00,38.35,38.37,38.3,38.31,605200.0,28.74,28.755,28.7026,28.7101,605200.0
2013-11-14 11:10:00,38.31,38.4,38.29,38.39,166000.0,28.7101,28.7775,28.6951,28.77,166000.0
2013-11-14 11:15:00,38.39,38.46,38.38,38.44,162500.0,28.77,28.8225,28.7625,28.8075,162500.0
2013-11-14 11:20:00,38.45,38.55,38.45,38.54,238800.0,28.815,28.8899,28.815,28.8824,238800.0
2013-11-14 11:25:00,38.54,38.55,38.48,38.53,243800.0,28.8824,28.8899,28.8375,28.8749,243800.0
2013-11-14 11:30:00,38.52,38.53,38.43,38.45,173300.0,28.8674,28.8749,28.8,28.815,173300.0
2013-11-14 11:35:00,38.46,38.47,38.33,38.37,245700.0,28.8225,28.83,28.7251,28.755,245700.0
2013-11-14 11:40:00,38.38,38.5,38.34,38.5,429600.0,28.7625,28.8525,28.7325,28.8525,429600.0
2013-11-14 11:45:00,38.5,38.53,38.46,38.47,278400.0,28.8525,28.8749,28.8225,28.83,278400.0
2013-11-14 11:50:00,38.47,38.51,38.46,38.48,311100.0,28.83,28.8599,28.8225,28.8375,311100.0
2013-11-14 11:55:00,38.48,38.53,38.46,38.46,389600.0,28.8375,28.8749,28.8225,28.8225,389600.0
2013-11-14 12:00:00,38.46,38.48,38.45,38.47,287600.0,28.8225,28.8375,28.815,28.83,287600.0
2013-11-14 12:05:00,38.47,38.49,38.45,38.46,240200.0,28.83,28.845,28.815,28.8225,240200.0
2013-11-14 12:10:00,38.46,38.48,38.45,38.47,147900.0,28.8225,28.8375,28.815,28.83,147900.0
2013-11-14 12:15:00,38.47,38.48,38.46,38.48,88400.0,28.83,28.8375,28.8225,28.8375,88400.0
2013-11-14 12:20:00,38.48,38.54,38.48,38.54,191600.0,28.8375,28.8824,28.8375,28.8824,191600.0
2013-11-14 12:25:00,38.54,38.55,38.5,38.51,176100.0,28.8824,28.8899,28.8525,28.8599,176100.0
2013-11-14 12:30:00,38.51,38.56,38.5,38.55,208000.0,28.8599,28.8974,28.8525,28.8899,208000.0
2013-11-14 12:35:00,38.55,38.56,38.49,38.52,170900.0,28.8899,28.8974,28.845,28.8674,170900.0
2013-11-14 12:40:00,38.52,38.58,38.52,38.57,186200.0,28.8674,28.9124,28.8674,28.9049,186200.0
2013-11-14 12:45:00,38.57,38.59,38.55,38.55,308500.0,28.9049,28.9199,28.8899,28.8899,308500.0
2013-11-14 12:50:00,38.55,38.57,38.54,38.55,146900.0,28.8899,28.9049,28.8824,28.8899,146900.0
2013-11-14 12:55:00,38.56,38.6,38.55,38.55,190500.0,28.8974,28.9274,28.8899,28.8899,190500.0
2013-11-14 13:00:00,38.56,38.62,38.55,38.61,162100.0,28.8974,28.9424,28.8899,28.9349,162100.0
2013-11-14 13:05:00,38.61,38.63,38.59,38.62,201800.0,28.9349,28.9499,28.9199,28.9424,201800.0
2013-11-14 13:10:00,38.62,38.65,38.61,38.63,259200.0,28.9424,28.9649,28.9349,28.9499,259200.0
2013-11-14 13:15:00,38.63,38.69,38.61,38.69,82100.0,28.9499,28.9948,28.9349,28.9948,82100.0
2013-11-14 13:20:00,38.68,38.71,38.59,38.59,180900.0,28.9873,29.0098,28.9199,28.9199,180900.0
2013-11-14 13:25:00,38.6,38.66,38.58,38.63,144700.0,28.9274,28.9724,28.9124,28.9499,144700.0
2013-11-14 13:30:00,38.63,38.64,38.57,38.61,216400.0,28.9499,28.9574,28.9049,28.9349,216400.0
2013-11-14 13:35:00,38.61,38.61,38.57,38.57,72500.0,28.9349,28.9349,28.9049,28.9049,72500.0
2013-11-14 13:40:00,38.58,38.63,38.57,38.6,273300.0,28.9124,28.9499,28.9049,28.9274,273300.0
2013-11-14 13:45:00,38.6,38.6,38.55,38.56,164000.0,28.9274,28.9274,28.8899,28.8974,164000.0
2013-11-14 13:50:00,38.57,38.57,38.55,38.56,47100.0,28.9049,28.9049,28.8899,28.8974,47100.0
2013-11-14 13:55:00,38.55,38.58,38.55,38.58,83900.0,28.8899,28.9124,28.8899,28.9124,83900.0
2013-11-14 14:00:00,38.58,38.62,38.57,38.62,134200.0,28.9124,28.9424,28.9049,28.9424,134200.0
2013-11-14 14:05:00,38.62,38.65,38.6,38.6,213700.0,28.9424,28.9649,28.9274,28.9274,213700.0
2013-11-14 14:10:00,38.6,38.61,38.54,38.57,340900.0,28.9274,28.9349,28.8824,28.9049,340900.0
2013-11-14 14:15:00,38.57,38.62,38.56,38.62,136100.0,28.9049,28.9424,28.8974,28.9424,136100.0
2013-11-14 14:20:00,38.62,38.63,38.58,38.58,230100.0,28.9424,28.9499,28.9124,28.9124,230100.0
2013-11-14 14:25:00,38.59,38.6,38.58,38.59,125200.0,28.9199,28.9274,28.9124,28.9199,125200.0
2013-11-14 14:30:00,38.59,38.6,38.54,38.55,190300.0,28.9199,28.9274,28.8824,28.8899,190300.0
2013-11-14 14:35:00,38.56,38.56,38.55,38.56,57700.0,28.8974,28.8974,28.8899,28.8974,57700.0
2013-11-14 14:40:00,38.56,38.57,38.52,38.52,202800.0,28.8974,28.9049,28.8674,28.8674,202800.0
2013-11-14 14:45:00,38.52,38.54,38.5,38.51,238600.0,28.8674,28.8824,28.8525,28.8599,238600.0
2013-11-14 14:50:00,38.51,38.52,38.49,38.51,203800.0,28.8599,28.8674,28.845,28.8599,203800.0
2013-11-14 14:55:00,38.51,38.51,38.45,38.46,273200.0,28.8599,28.8599,28.815,28.8225,273200.0
2013-11-14 15:00:00,38.46,38.48,38.46,38.48,77700.0,28.8225,28.8375,28.8225,28.8375,77700.0
2013-11-14 15:05:00,38.48,38.53,38.47,38.51,188400.0,28.8375,28.8749,28.83,28.8599,188400.0
2013-11-14 15:10:00,38.52,38.52,38.48,38.5,163000.0,28.8674,28.8674,28.8375,28.8525,163000.0
2013-11-14 15:15:00,38.5,38.5,38.49,38.49,58800.0,28.8525,28.8525,28.845,28.845,58800.0
2013-11-14 15:20:00,38.5,38.51,38.49,38.5,163700.0,28.8525,28.8599,28.845,28.8525,163700.0
2013-11-14 15:25:00,38.51,38.51,38.48,38.5,247200.0,28.8599,28.8599,28.8375,28.8525,247200.0
2013-11-14 15:30:00,38.5,38.51,38.49,38.51,157500.0,28.8525,28.8599,28.845,28.8599,157500.0
2013-11-14 15:35:00,38.5,38.53,38.49,38.51,249900.0,28.8525,28.8749,28.845,28.8599,249900.0
2013-11-14 15:40:00,38.51,38.55,38.51,38.55,206400.0,28.8599,28.8899,28.8599,28.8899,206400.0
2013-11-14 15:45:00,38.54,38.55,38.51,38.52,391900.0,28.8824,28.8899,28.8599,28.8674,391900.0
2013-11-14 15:50:00,38.52,38.52,38.47,38.47,348900.0,28.8674,28.8674,28.83,28.83,348900.0
2013-11-14 15:55:00,38.48,38.52,38.46,38.5,608900.0,28.8375,28.8674,28.8225,28.8525,608900.0
2013-11-15 09:30:00,38.51,38.76,38.51,38.65,804800.0,28.8599,29.0473,28.8599,28.9649,804800.0
2013-11-15 09:35:00,38.65,38.66,38.45,38.5,275000.0,28.9649,28.9724,28.815,28.8525,275000.0
2013-11-15 09:40:00,38.5,38.52,38.33,38.41,340800.0,28.8525,28.8674,28.7251,28.785,340800.0
2013-11-15 09:45:00,38.41,38.42,38.24,38.24,360000.0,28.785,28.7925,28.6576,28.6576,360000.0
2013-11-15 09:50:00,38.24,38.28,38.2,38.23,188400.0,28.6576,28.6876,28.6276,28.6501,188400.0
2013-11-15 09:55:00,38.23,38.38,38.21,38.34,370200.0,28.6501,28.7625,28.6351,28.7325,370200.0
2013-11-15 10:00:00,38.34,38.37,38.23,38.24,170500.0,28.7325,28.755,28.6501,28.6576,170500.0
2013-11-15 10:05:00,38.25,38.36,38.23,38.34,329700.0,28.6651,28.7475,28.6501,28.7325,329700.0
2013-11-15 10:10:00,38.35,38.4,38.33,38.35,411800.0,28.74,28.7775,28.7251,28.74,411800.0
2013-11-15 10:15:00,38.36,38.41,38.34,38.39,222700.0,28.7475,28.785,28.7325,28.77,222700.0
2013-11-15 10:20:00,38.38,38.43,38.38,38.41,198200.0,28.7625,28.8,28.7625,28.785,198200.0
2013-11-15 10:25:00,38.41,38.46,38.39,38.41,203500.0,28.785,28.8225,28.77,28.785,203500.0
2013-11-15 10:30:00,38.41,38.45,38.41,38.43,376700.0,28.785,28.815,28.785,28.8,376700.0
2013-11-15 10:35:00,38.42,38.43,38.39,38.4,239000.0,28.7925,28.8,28.77,28.7775,239000.0
2013-11-15 10:40:00,38.41,38.54,38.4,38.45,333100.0,28.785,28.8824,28.7775,28.815,333100.0
2013-11-15 10:45:00,38.44,38.5,38.44,38.5,193700.0,28.8075,28.8525,28.8075,28.8525,193700.0
2013-11-15 10:50:00,38.5,38.51,38.48,38.5,128600.0,28.8525,28.8599,28.8375,28.8525,128600.0
2013-11-15 10:55:00,38.51,38.58,38.5,38.58,110300.0,28.8599,28.9124,28.8525,28.9124,110300.0
2013-11-15 11:00:00,38.58,38.59,38.54,38.55,179600.0,28.9124,28.9199,28.8824,28.8899,179600.0
2013-11-15 11:05:00,38.54,38.55,38.52,38.55,145800.0,28.8824,28.8899,28.8674,28.8899,145800.0
2013-11-15 11:10:00,38.55,38.6,38.55,38.59,173400.0,28.8899,28.9274,28.8899,28.9199,173400.0
2013-11-15 11:15:00,38.6,38.62,38.59,38.62,189400.0,28.9274,28.9424,28.9199,28.9424,189400.0
2013-11-15 11:20:00,38.62,38.67,38.6,38.66,311200.0,28.9424,28.9799,28.9274,28.9724,311200.0
2013-11-15 11:25:00,38.66,38.73,38.64,38.73,453200.0,28.9724,29.0248,28.9574,29.0248,453200.0
2013-11-15 11:30:00,38.73,38.76,38.69,38.69,261500.0,29.0248,29.0473,28.9948,28.9948,261500.0
2013-11-15 11:35:00,38.7,38.76,38.69,38.74,238600.0,29.0023,29.0473,28.9948,29.0323,238600.0
2013-11-15 11:40:00,38.74,38.75,38.6,38.61,238000.0,29.0323,29.0398,28.9274,28.9349,238000.0
2013-11-15 11:45:00,38.61,38.64,38.58,38.61,225100.0,28.9349,28.9574,28.9124,28.9349,225100.0
2013-11-15 11:50:00,38.61,38.66,38.57,38.65,257600.0,28.9349,28.9724,28.9049,28.9649,257600.0
2013-11-15 11:55:00,38.65,38.66,38.6,38.61,155800.0,28.9649,28.9724,28.9274,28.9349,155800.0
2013-11-15 12:00:00,38.61,38.62,38.6,38.62,134700.0,28.9349,28.9424,28.9274,28.9424,134700.0
2013-11-15 12:05:00,38.62,38.69,38.6,38.69,205800.0,28.9424,28.9948,28.9274,28.9948,205800.0
2013-11-15 12:10:00,38.69,38.7,38.65,38.67,96300.0,28.9948,29.0023,28.9649,28.9799,96300.0
2013-11-15 12:15:00,38.66,38.69,38.66,38.68,52200.0,28.9724,28.9948,28.9724,28.9873,52200.0
2013-11-15 12:20:00,38.69,38.74,38.67,38.72,168300.0,28.9948,29.0323,28.9799,29.0173,168300.0
2013-11-15 12:25:00,38.72,38.77,38.72,38.77,173100.0,29.0173,29.0548,29.0173,29.0548,173100.0
2013-11-15 12:30:00,38.77,38.86,38.77,38.86,300900.0,29.0548,29.1222,29.0548,29.1222,300900.0
2013-11-15 12:35:00,38.85,38.9,38.84,38.87,420900.0,29.1147,29.1522,29.1073,29.1297,420900.0
2013-11-15 12:40:00,38.86,38.87,38.83,38.84,125600.0,29.1222,29.1297,29.0998,29.1073,125600.0
2013-11-15 12:45:00,38.84,38.9,38.84,38.88,335100.0,29.1073,29.1522,29.1073,29.1372,335100.0
2013-11-15 12:50:00,38.89,38.94,38.87,38.91,283200.0,29.1447,29.1822,29.1297,29.1597,283200.0
2013-11-15 12:55:00,38.91,38.92,38.87,38.89,190300.0,29.1597,29.1672,29.1297,29.1447,190300.0
2013-11-15 13:00:00,38.88,38.9,38.86,38.87,142000.0,29.1372,29.1522,29.1222,29.1297,142000.0
2013-11-15 13:05:00,38.88,38.93,38.86,38.93,123200.0,29.1372,29.1747,29.1222,29.1747,123200.0
2013-11-15 13:10:00,38.93,39.0,38.92,38.96,433600.0,29.1747,29.2272,29.1672,29.1972,433600.0
2013-11-15 13:15:00,38.95,38.96,38.91,38.96,273900.0,29.1897,29.1972,29.1597,29.1972,273900.0
2013-11-15 13:20:00,38.96,38.99,38.95,38.99,174000.0,29.1972,29.2197,29.1897,29.2197,174000.0
2013-11-15 13:25:00,38.98,39.08,38.98,39.01,630900.0,29.2122,29.2871,29.2122,29.2347,630900.0
2013-11-15 13:30:00,39.01,39.04,39.01,39.02,108900.0,29.2347,29.2571,29.2347,29.2422,108900.0
2013-11-15 13:35:00,39.03,39.04,38.98,38.98,139700.0,29.2496,29.2571,29.2122,29.2122,139700.0
2013-11-15 13:40:00,38.98,39.04,38.98,38.99,278100.0,29.2122,29.2571,29.2122,29.2197,278100.0
2013-11-15 13:45:00,38.99,38.99,38.95,38.95,62100.0,29.2197,29.2197,29.1897,29.1897,62100.0
2013-11-15 13:50:00,38.95,38.96,38.92,38.93,81600.0,29.1897,29.1972,29.1672,29.1747,81600.0
2013-11-15 13:55:00,38.94,38.94,38.89,38.91,134200.0,29.1822,29.1822,29.1447,29.1597,134200.0
2013-11-15 14:00:00,38.9,38.91,38.87,38.87,141400.0,29.1522,29.1597,29.1297,29.1297,141400.0
2013-11-15 14:05:00,38.86,38.89,38.85,38.88,166600.0,29.1222,29.1447,29.1147,29.1372,166600.0
2013-11-15 14:10:00,38.89,38.89,38.82,38.83,186300.0,29.1447,29.1447,29.0923,29.0998,186300.0
2013-11-15 14:15:00,38.84,38.87,38.79,38.87,198000.0,29.1073,29.1297,29.0698,29.1297,198000.0
2013-11-15 14:20:00,38.87,38.88,38.86,38.87,92600.0,29.1297,29.1372,29.1222,29.1297,92600.0
2013-11-15 14:25:00,38.87,38.87,38.83,38.83,217300.0,29.1297,29.1297,29.0998,29.0998,217300.0
2013-11-15 14:30:00,38.83,38.89,38.83,38.89,126200.0,29.0998,29.1447,29.0998,29.1447,126200.0
2013-11-15 14:35:00,38.89,38.97,38.86,38.97,224700.0,29.1447,29.2047,29.1222,29.2047,224700.0
2013-11-15 14:40:00,38.98,39.01,38.94,38.94,327500.0,29.2122,29.2347,29.1822,29.1822,327500.0
2013-11-15 14:45:00,38.94,38.94,38.89,38.91,209000.0,29.1822,29.1822,29.1447,29.1597,209000.0
2013-11-15 14:50:00,38.92,38.92,38.89,38.91,109200.0,29.1672,29.1672,29.1447,29.1597,109200.0
2013-11-15 14:55:00,38.91,38.92,38.89,38.91,147000.0,29.1597,29.1672,29.1447,29.1597,147000.0
2013-11-15 15:00:00,38.91,38.92,38.89,38.91,165800.0,29.1597,29.1672,29.1447,29.1597,165800.0
2013-11-15 15:05:00,38.91,38.91,38.89,38.9,56200.0,29.1597,29.1597,29.1447,29.1522,56200.0
2013-11-15 15:10:00,38.9,38.92,38.87,38.92,192400.0,29.1522,29.1672,29.1297,29.1672,192400.0
2013-11-15 15:15:00,38.92,38.97,38.92,38.95,261800.0,29.1672,29.2047,29.1672,29.1897,261800.0
2013-11-15 15:20:00,38.95,38.97,38.93,38.94,178600.0,29.1897,29.2047,29.1747,29.1822,178600.0
2013-11-15 15:25:00,38.93,38.94,38.88,38.88,352100.0,29.1747,29.1822,29.1372,29.1372,352100.0
2013-11-15 15:30:00,38.88,38.92,38.88,38.92,90000.0,29.1372,29.1672,29.1372,29.1672,90000.0
2013-11-15 15:35:00,38.92,38.92,38.89,38.9,93500.0,29.1672,29.1672,29.1447,29.1522,93500.0
2013-11-15 15:40:00,38.9,38.94,38.86,38.88,318400.0,29.1522,29.1822,29.1222,29.1372,318400.0
2013-11-15 15:45:00,38.88,38.89,38.8,38.8,300100.0,29.1372,29.1447,29.0773,29.0773,300100.0
2013-11-15 15:50:00,38.81,38.84,38.8,38.84,431000.0,29.0848,29.1073,29.0773,29.1073,431000.0
2013-11-15 15:55:00,38.84,38.84,38.75,38.78,1058600.0,29.1073,29.1073,29.0398,29.0623,1058600.0
2013-11-18 09:30:00,38.8,39.0,38.77,38.87,363700.0,29.0773,29.2272,29.0548,29.1297,363700.0
2013-11-18 09:35:00,38.88,38.88,38.65,38.66,463900.0,29.1372,29.1372,28.9649,28.9724,463900.0
2013-11-18 09:40:00,38.66,38.75,38.61,38.62,270800.0,28.9724,29.0398,28.9349,28.9424,270800.0
2013-11-18 09:45:00,38.62,38.75,38.6,38.62,341100.0,28.9424,29.0398,28.9274,28.9424,341100.0
2013-11-18 09:50:00,38.61,38.77,38.6,38.72,317800.0,28.9349,29.0548,28.9274,29.0173,317800.0
2013-11-18 09:55:00,38.72,38.75,38.67,38.75,373500.0,29.0173,29.0398,28.9799,29.0398,373500.0
2013-11-18 10:00:00,38.74,38.76,38.69,38.7,293600.0,29.0323,29.0473,28.9948,29.0023,293600.0
2013-11-18 10:05:00,38.7,38.76,38.66,38.75,159700.0,29.0023,29.0473,28.9724,29.0398,159700.0
2013-11-18 10:10:00,38.74,38.77,38.7,38.75,105300.0,29.0323,29.0548,29.0023,29.0398,105300.0
2013-11-18 10:15:00,38.75,38.77,38.71,38.74,138800.0,29.0398,29.0548,29.0098,29.0323,138800.0
2013-11-18 10:20:00,38.74,38.78,38.72,38.76,216000.0,29.0323,29.0623,29.0173,29.0473,216000.0
2013-11-18 10:25:00,38.77,38.8,38.75,38.79,211800.0,29.0548,29.0773,29.0398,29.0698,211800.0
2013-11-18 10:30:00,38.79,38.81,38.73,38.77,119000.0,29.0698,29.0848,29.0248,29.0548,119000.0
2013-11-18 10:35:00,38.77,38.79,38.73,38.73,75400.0,29.0548,29.0698,29.0248,29.0248,75400.0
2013-11-18 10:40:00,38.73,38.76,38.7,38.74,125800.0,29.0248,29.0473,29.0023,29.0323,125800.0
2013-11-18 10:45:00,38.75,38.78,38.75,38.75,244000.0,29.0398,29.0623,29.0398,29.0398,244000.0
2013-11-18 10:50:00,38.76,38.82,38.75,38.81,124900.0,29.0473,29.0923,29.0398,29.0848,124900.0
2013-11-18 10:55:00,38.82,38.9,38.82,38.84,163300.0,29.0923,29.1522,29.0923,29.1073,163300.0
2013-11-18 11:00:00,38.84,38.87,38.83,38.87,73100.0,29.1073,29.1297,29.0998,29.1297,73100.0
2013-11-18 11:05:00,38.87,38.9,38.85,38.86,135900.0,29.1297,29.1522,29.1147,29.1222,135900.0
2013-11-18 11:10:00,38.86,38.88,38.84,38.88,175800.0,29.1222,29.1372,29.1073,29.1372,175800.0
2013-11-18 11:15:00,38.87,38.88,38.85,38.85,174000.0,29.1297,29.1372,29.1147,29.1147,174000.0
2013-11-18 11:20:00,38.86,38.9,38.85,38.87,124200.0,29.1222,29.1522,29.1147,29.1297,124200.0
2013-11-18 11:25:00,38.88,38.89,38.85,38.85,94700.0,29.1372,29.1447,29.1147,29.1147,94700.0
2013-11-18 11:30:00,38.85,38.87,38.83,38.86,192100.0,29.1147,29.1297,29.0998,29.1222,192100.0
2013-11-18 11:35:00,38.86,38.87,38.82,38.85,308000.0,29.1222,29.1297,29.0923,29.1147,308000.0
2013-11-18 11:40:00,38.85,38.92,38.84,38.9,203000.0,29.1147,29.1672,29.1073,29.1522,203000.0
2013-11-18 11:45:00,38.9,38.93,38.87,38.93,130700.0,29.1522,29.1747,29.1297,29.1747,130700.0
2013-11-18 11:50:00,38.93,38.95,38.89,38.95,419200.0,29.1747,29.1897,29.1447,29.1897,419200.0
2013-11-18 11:55:00,38.94,38.99,38.93,38.97,165800.0,29.1822,29.2197,29.1747,29.2047,165800.0
2013-11-18 12:00:00,38.97,39.0,38.93,38.93,98700.0,29.2047,29.2272,29.1747,29.1747,98700.0
2013-11-18 12:05:00,38.94,38.96,38.9,38.91,82900.0,29.1822,29.1972,29.1522,29.1597,82900.0
2013-11-18 12:10:00,38.91,38.97,38.9,38.95,157200.0,29.1597,29.2047,29.1522,29.1897,157200.0
2013-11-18 12:15:00,38.95,38.97,38.93,38.93,84700.0,29.1897,29.2047,29.1747,29.1747,84700.0
2013-11-18 12:20:00,38.94,38.94,38.89,38.9,46600.0,29.1822,29.1822,29.1447,29.1522,46600.0
2013-11-18 12:25:00,38.9,38.91,38.89,38.91,76100.0,29.1522,29.1597,29.1447,29.1597,76100.0
2013-11-18 12:30:00,38.9,38.95,38.9,38.95,99100.0,29.1522,29.1897,29.1522,29.1897,99100.0
2013-11-18 12:35:00,38.95,38.97,38.89,38.93,278300.0,29.1897,29.2047,29.1447,29.1747,278300.0
2013-11-18 12:40:00,38.94,38.94,38.9,38.9,120800.0,29.1822,29.1822,29.1522,29.1522,120800.0
2013-11-18 12:45:00,38.9,38.92,38.88,38.89,127300.0,29.1522,29.1672,29.1372,29.1447,127300.0
2013-11-18 12:50:00,38.89,38.92,38.86,38.88,225300.0,29.1447,29.1672,29.1222,29.1372,225300.0
2013-11-18 12:55:00,38.87,38.9,38.85,38.86,88500.0,29.1297,29.1522,29.1147,29.1222,88500.0
2013-11-18 13:00:00,38.86,38.88,38.85,38.88,72100.0,29.1222,29.1372,29.1147,29.1372,72100.0
2013-11-18 13:05:00,38.88,38.89,38.86,38.88,49600.0,29.1372,29.1447,29.1222,29.1372,49600.0
2013-11-18 13:10:00,38.88,38.92,38.86,38.91,238000.0,29.1372,29.1672,29.1222,29.1597,238000.0
2013-11-18 13:15:00,38.91,38.93,38.9,38.93,155900.0,29.1597,29.1747,29.1522,29.1747,155900.0
2013-11-18 13:20:00,38.92,38.95,38.9,38.95,158200.0,29.1672,29.1897,29.1522,29.1897,158200.0
2013-11-18 13:25:00,38.96,38.98,38.96,38.98,88800.0,29.1972,29.2122,29.1972,29.2122,88800.0
2013-11-18 13:30:00,38.97,38.98,38.96,38.98,55800.0,29.2047,29.2122,29.1972,29.2122,55800.0
2013-11-18 13:35:00,38.97,39.03,38.97,38.99,208600.0,29.2047,29.2496,29.2047,29.2197,208600.0
2013-11-18 13:40:00,38.99,38.99,38.95,38.96,55900.0,29.2197,29.2197,29.1897,29.1972,55900.0
2013-11-18 13:45:00,38.96,38.98,38.95,38.96,66500.0,29.1972,29.2122,29.1897,29.1972,66500.0
2013-11-18 13:50:00,38.96,38.96,38.89,38.9,158700.0,29.1972,29.1972,29.1447,29.1522,158700.0
2013-11-18 13:55:00,38.9,38.97,38.9,38.96,212900.0,29.1522,29.2047,29.1522,29.1972,212900.0
2013-11-18 14:00:00,38.97,38.97,38.93,38.95,127600.0,29.2047,29.2047,29.1747,29.1897,127600.0
2013-11-18 14:05:00,38.95,38.96,38.93,38.96,83000.0,29.1897,29.1972,29.1747,29.1972,83000.0
2013-11-18 14:10:00,38.96,39.02,38.95,39.01,192400.0,29.1972,29.2422,29.1897,29.2347,192400.0
2013-11-18 14:15:00,39.01,39.12,39.01,39.12,359500.0,29.2347,29.3171,29.2347,29.3171,359500.0
2013-11-18 14:20:00,39.12,39.18,39.1,39.1,331500.0,29.3171,29.3621,29.3021,29.3021,331500.0
2013-11-18 14:25:00,39.1,39.14,39.09,39.12,214100.0,29.3021,29.3321,29.2946,29.3171,214100.0
2013-11-18 14:30:00,39.11,39.12,39.09,39.09,74600.0,29.3096,29.3171,29.2946,29.2946,74600.0
2013-11-18 14:35:00,39.09,39.1,39.0,39.0,89800.0,29.2946,29.3021,29.2272,29.2272,89800.0
2013-11-18 14:40:00,39.01,39.06,39.0,39.06,200800.0,29.2347,29.2721,29.2272,29.2721,200800.0
2013-11-18 14:45:00,39.06,39.06,38.98,39.01,317800.0,29.2721,29.2721,29.2122,29.2347,317800.0
2013-11-18 14:50:00,39.02,39.04,39.0,39.02,176100.0,29.2422,29.2571,29.2272,29.2422,176100.0
2013-11-18 14:55:00,39.03,39.04,39.0,39.0,206800.0,29.2496,29.2571,29.2272,29.2272,206800.0
2013-11-18 15:00:00,39.0,39.01,38.93,38.94,369000.0,29.2272,29.2347,29.1747,29.1822,369000.0
2013-11-18 15:05:00,38.93,38.94,38.85,38.85,178500.0,29.1747,29.1822,29.1147,29.1147,178500.0
2013-11-18 15:10:00,38.85,38.88,38.75,38.78,161400.0,29.1147,29.1372,29.0398,29.0623,161400.0
2013-11-18 15:15:00,38.77,38.83,38.75,38.82,148200.0,29.0548,29.0998,29.0398,29.0923,148200.0
2013-11-18 15:20:00,38.83,38.83,38.68,38.69,140500.0,29.0998,29.0998,28.9873,28.9948,140500.0
2013-11-18 15:25:00,38.69,38.69,38.6,38.63,324100.0,28.9948,28.9948,28.9274,28.9499,324100.0
2013-11-18 15:30:00,38.63,38.63,38.55,38.62,178500.0,28.9499,28.9499,28.8899,28.9424,178500.0
2013-11-18 15:35:00,38.63,38.63,38.55,38.63,228000.0,28.9499,28.9499,28.8899,28.9499,228000.0
2013-11-18 15:40:00,38.63,38.65,38.58,38.61,199200.0,28.9499,28.9649,28.9124,28.9349,199200.0
2013-11-18 15:45:00,38.61,38.62,38.57,38.58,236300.0,28.9349,28.9424,28.9049,28.9124,236300.0
2013-11-18 15:50:00,38.58,38.6,38.55,38.55,312000.0,28.9124,28.9274,28.8899,28.8899,312000.0
2013-11-18 15:55:00,38.55,38.6,38.53,38.6,1044300.0,28.8899,28.9274,28.8749,28.9274,1044300.0
2013-11-19 09:30:00,38.57,38.57,38.5,38.53,230200.0,28.9049,28.9049,28.8525,28.8749,230200.0
2013-11-19 09:35:00,38.54,38.56,38.4,38.43,287900.0,28.8824,28.8974,28.7775,28.8,287900.0
2013-11-19 09:40:00,38.42,38.43,38.32,38.35,447000.0,28.7925,28.8,28.7176,28.74,447000.0
2013-11-19 09:45:00,38.36,38.48,38.34,38.46,436800.0,28.7475,28.8375,28.7325,28.8225,436800.0
2013-11-19 09:50:00,38.47,38.66,38.44,38.62,276900.0,28.83,28.9724,28.8075,28.9424,276900.0
2013-11-19 09:55:00,38.62,38.64,38.58,38.62,144900.0,28.9424,28.9574,28.9124,28.9424,144900.0
2013-11-19 10:00:00,38.63,38.64,38.56,38.61,173300.0,28.9499,28.9574,28.8974,28.9349,173300.0
2013-11-19 10:05:00,38.62,38.71,38.6,38.66,273500.0,28.9424,29.0098,28.9274,28.9724,273500.0
2013-11-19 10:10:00,38.66,38.73,38.64,38.66,267600.0,28.9724,29.0248,28.9574,28.9724,267600.0
2013-11-19 10:15:00,38.66,38.71,38.6,38.61,275100.0,28.9724,29.0098,28.9274,28.9349,275100.0
2013-11-19 10:20:00,38.61,38.61,38.53,38.53,124200.0,28.9349,28.9349,28.8749,28.8749,124200.0
2013-11-19 10:25:00,38.54,38.54,38.45,38.45,179600.0,28.8824,28.8824,28.815,28.815,179600.0
2013-11-19 10:30:00,38.44,38.47,38.41,38.43,244200.0,28.8075,28.83,28.785,28.8,244200.0
2013-11-19 10:35:00,38.42,38.56,38.4,38.45,254700.0,28.7925,28.8974,28.7775,28.815,254700.0
2013-11-19 10:40:00,38.45,38.49,38.44,38.49,114700.0,28.815,28.845,28.8075,28.845,114700.0
2013-11-19 10:45:00,38.49,38.49,38.34,38.34,290700.0,28.845,28.845,28.7325,28.7325,290700.0
2013-11-19 10:50:00,38.34,38.36,38.32,38.36,227900.0,28.7325,28.7475,28.7176,28.7475,227900.0
2013-11-19 10:55:00,38.36,38.4,38.35,38.4,115800.0,28.7475,28.7775,28.74,28.7775,115800.0
2013-11-19 11:00:00,38.4,38.47,38.39,38.44,184700.0,28.7775,28.83,28.77,28.8075,184700.0
2013-11-19 11:05:00,38.45,38.48,38.42,38.42,134700.0,28.815,28.8375,28.7925,28.7925,134700.0
2013-11-19 11:10:00,38.41,38.42,38.36,38.38,135000.0,28.785,28.7925,28.7475,28.7625,135000.0
2013-11-19 11:15:00,38.38,38.41,38.36,38.41,111300.0,28.7625,28.785,28.7475,28.785,111300.0
2013-11-19 11:20:00,38.41,38.41,38.35,38.36,116500.0,28.785,28.785,28.74,28.7475,116500.0
2013-11-19 11:25:00,38.36,38.36,38.28,38.3,142800.0,28.7475,28.7475,28.6876,28.7026,142800.0
2013-11-19 11:30:00,38.3,38.32,38.27,38.28,118800.0,28.7026,28.7176,28.6801,28.6876,118800.0
2013-11-19 11:35:00,38.28,38.28,38.16,38.2,452400.0,28.6876,28.6876,28.5977,28.6276,452400.0
2013-11-19 11:40:00,38.2,38.25,38.16,38.22,286700.0,28.6276,28.6651,28.5977,28.6426,286700.0
2013-11-19 11:45:00,38.22,38.27,38.21,38.27,89500.0,28.6426,28.6801,28.6351,28.6801,89500.0
2013-11-19 11:50:00,38.27,38.3,38.22,38.26,140000.0,28.6801,28.7026,28.6426,28.6726,140000.0
2013-11-19 11:55:00,38.25,38.35,38.25,38.35,271900.0,28.6651,28.74,28.6651,28.74,271900.0
2013-11-19 12:00:00,38.35,38.35,38.3,38.33,143800.0,28.74,28.74,28.7026,28.7251,143800.0
2013-11-19 12:05:00,38.34,38.45,38.33,38.41,294100.0,28.7325,28.815,28.7251,28.785,294100.0
2013-11-19 12:10:00,38.41,38.41,38.38,38.38,49100.0,28.785,28.785,28.7625,28.7625,49100.0
2013-11-19 12:15:00,38.37,38.37,38.29,38.3,84600.0,28.755,28.755,28.6951,28.7026,84600.0
2013-11-19 12:20:00,38.3,38.34,38.28,38.34,61000.0,28.7026,28.7325,28.6876,28.7325,61000.0
2013-11-19 12:25:00,38.34,38.34,38.3,38.31,58600.0,28.7325,28.7325,28.7026,28.7101,58600.0
2013-11-19 12:30:00,38.31,38.32,38.27,38.27,81500.0,28.7101,28.7176,28.6801,28.6801,81500.0
2013-11-19 12:35:00,38.27,38.27,38.24,38.25,102900.0,28.6801,28.6801,28.6576,28.6651,102900.0
2013-11-19 12:40:00,38.25,38.32,38.24,38.32,146500.0,28.6651,28.7176,28.6576,28.7176,146500.0
2013-11-19 12:45:00,38.32,38.32,38.23,38.23,138100.0,28.7176,28.7176,28.6501,28.6501,138100.0
2013-11-19 12:50:00,38.23,38.24,38.13,38.13,225100.0,28.6501,28.6576,28.5752,28.5752,225100.0
2013-11-19 12:55:00,38.14,38.14,38.06,38.07,538500.0,28.5827,28.5827,28.5227,28.5302,538500.0
2013-11-19 13:00:00,38.07,38.09,38.04,38.05,241600.0,28.5302,28.5452,28.5077,28.5152,241600.0
2013-11-19 13:05:00,38.06,38.06,38.0,38.04,219300.0,28.5227,28.5227,28.4777,28.5077,219300.0
2013-11-19 13:10:00,38.04,38.05,37.98,37.98,224400.0,28.5077,28.5152,28.4628,28.4628,224400.0
2013-11-19 13:15:00,37.98,38.12,37.98,38.1,236800.0,28.4628,28.5677,28.4628,28.5527,236800.0
2013-11-19 13:20:00,38.1,38.14,38.02,38.02,162200.0,28.5527,28.5827,28.4927,28.4927,162200.0
2013-11-19 13:25:00,38.02,38.08,38.01,38.03,118700.0,28.4927,28.5377,28.4852,28.5002,118700.0
2013-11-19 13:30:00,38.03,38.08,37.98,38.05,173400.0,28.5002,28.5377,28.4628,28.5152,173400.0
2013-11-19 13:35:00,38.05,38.05,37.98,38.0,302600.0,28.5152,28.5152,28.4628,28.4777,302600.0
2013-11-19 13:40:00,38.0,38.01,37.97,37.98,255800.0,28.4777,28.4852,28.4553,28.4628,255800.0
2013-11-19 13:45:00,37.98,37.99,37.9,37.96,224600.0,28.4628,28.4703,28.4028,28.4478,224600.0
2013-11-19 13:50:00,37.95,37.96,37.9,37.96,160400.0,28.4403,28.4478,28.4028,28.4478,160400.0
2013-11-19 13:55:00,37.96,38.0,37.91,37.92,169700.0,28.4478,28.4777,28.4103,28.4178,169700.0
2013-11-19 14:00:00,37.92,38.01,37.92,37.96,183900.0,28.4178,28.4852,28.4178,28.4478,183900.0
2013-11-19 14:05:00,37.96,38.0,37.9,37.9,244100.0,28.4478,28.4777,28.4028,28.4028,244100.0
2013-11-19 14:10:00,37.9,37.94,37.89,37.91,248300.0,28.4028,28.4328,28.3953,28.4103,248300.0
2013-11-19 14:15:00,37.92,37.97,37.91,37.97,74600.0,28.4178,28.4553,28.4103,28.4553,74600.0
2013-11-19 14:20:00,37.96,37.98,37.93,37.95,135400.0,28.4478,28.4628,28.4253,28.4403,135400.0
2013-11-19 14:25:00,37.95,37.95,37.91,37.92,103200.0,28.4403,28.4403,28.4103,28.4178,103200.0
2013-11-19 14:30:00,37.92,38.05,37.92,38.05,191700.0,28.4178,28.5152,28.4178,28.5152,191700.0
2013-11-19 14:35:00,38.05,38.16,38.05,38.16,241000.0,28.5152,28.5977,28.5152,28.5977,241000.0
2013-11-19 14:40:00,38.16,38.16,38.08,38.11,265600.0,28.5977,28.5977,28.5377,28.5602,265600.0
2013-11-19 14:45:00,38.11,38.19,38.11,38.12,319000.0,28.5602,28.6201,28.5602,28.5677,319000.0
2013-11-19 14:50:00,38.12,38.15,38.09,38.14,159000.0,28.5677,28.5902,28.5452,28.5827,159000.0
2013-11-19 14:55:00,38.14,38.15,38.08,38.15,157200.0,28.5827,28.5902,28.5377,28.5902,157200.0
2013-11-19 15:00:00,38.14,38.19,38.13,38.14,126500.0,28.5827,28.6201,28.5752,28.5827,126500.0
2013-11-19 15:05:00,38.14,38.22,38.14,38.2,176600.0,28.5827,28.6426,28.5827,28.6276,176600.0
2013-11-19 15:10:00,38.2,38.24,38.19,38.24,199800.0,28.6276,28.6576,28.6201,28.6576,199800.0
2013-11-19 15:15:00,38.25,38.29,38.21,38.21,295000.0,28.6651,28.6951,28.6351,28.6351,295000.0
2013-11-19 15:20:00,38.21,38.21,38.15,38.18,182100.0,28.6351,28.6351,28.5902,28.6126,182100.0
2013-11-19 15:25:00,38.18,38.19,38.15,38.16,200400.0,28.6126,28.6201,28.5902,28.5977,200400.0
2013-11-19 15:30:00,38.16,38.17,38.07,38.08,339900.0,28.5977,28.6051,28.5302,28.5377,339900.0
2013-11-19 15:35:00,38.09,38.12,38.07,38.08,230700.0,28.5452,28.5677,28.5302,28.5377,230700.0
2013-11-19 15:40:00,38.08,38.1,38.05,38.05,370800.0,28.5377,28.5527,28.5152,28.5152,370800.0
2013-11-19 15:45:00,38.06,38.08,38.03,38.07,494000.0,28.5227,28.5377,28.5002,28.5302,494000.0
2013-11-19 15:50:00,38.07,38.07,38.02,38.03,440600.0,28.5302,28.5302,28.4927,28.5002,440600.0
2013-11-19 15:55:00,38.03,38.04,38.0,38.02,1251500.0,28.5002,28.5077,28.4777,28.4927,1251500.0
2013-11-20 09:30:00,38.11,38.29,38.1,38.29,313000.0,28.5602,28.6951,28.5527,28.6951,313000.0
2013-11-20 09:35:00,38.29,38.38,38.24,38.25,316500.0,28.6951,28.7625,28.6576,28.6651,316500.0
2013-11-20 09:40:00,38.24,38.28,38.15,38.27,176300.0,28.6576,28.6876,28.5902,28.6801,176300.0
2013-11-20 09:45:00,38.28,38.48,38.21,38.42,386600.0,28.6876,28.8375,28.6351,28.7925,386600.0
2013-11-20 09:50:00,38.41,38.57,38.39,38.52,604700.0,28.785,28.9049,28.77,28.8674,604700.0
2013-11-20 09:55:00,38.52,38.7,38.52,38.66,303900.0,28.8674,29.0023,28.8674,28.9724,303900.0
2013-11-20 10:00:00,38.66,38.69,38.56,38.61,378500.0,28.9724,28.9948,28.8974,28.9349,378500.0
2013-11-20 10:05:00,38.61,38.62,38.48,38.48,459800.0,28.9349,28.9424,28.8375,28.8375,459800.0
2013-11-20 10:10:00,38.48,38.6,38.48,38.59,332600.0,28.8375,28.9274,28.8375,28.9199,332600.0
2013-11-20 10:15:00,38.59,38.59,38.52,38.54,118700.0,28.9199,28.9199,28.8674,28.8824,118700.0
2013-11-20 10:20:00,38.54,38.71,38.54,38.64,300000.0,28.8824,29.0098,28.8824,28.9574,300000.0
2013-11-20 10:25:00,38.65,38.66,38.54,38.61,153500.0,28.9649,28.9724,28.8824,28.9349,153500.0
2013-11-20 10:30:00,38.61,38.61,38.5,38.5,116400.0,28.9349,28.9349,28.8525,28.8525,116400.0
2013-11-20 10:35:00,38.49,38.5,38.38,38.43,252800.0,28.845,28.8525,28.7625,28.8,252800.0
2013-11-20 10:40:00,38.43,38.45,38.38,38.44,165300.0,28.8,28.815,28.7625,28.8075,165300.0
2013-11-20 10:45:00,38.44,38.5,38.41,38.49,211000.0,28.8075,28.8525,28.785,28.845,211000.0
2013-11-20 10:50:00,38.49,38.49,38.41,38.44,154400.0,28.845,28.845,28.785,28.8075,154400.0
2013-11-20 10:55:00,38.43,38.48,38.42,38.43,141800.0,28.8,28.8375,28.7925,28.8,141800.0
2013-11-20 11:00:00,38.44,38.44,38.33,38.35,120000.0,28.8075,28.8075,28.7251,28.74,120000.0
2013-11-20 11:05:00,38.35,38.37,38.32,38.32,181600.0,28.74,28.755,28.7176,28.7176,181600.0
2013-11-20 11:10:00,38.32,38.32,38.22,38.25,111400.0,28.7176,28.7176,28.6426,28.6651,111400.0
2013-11-20 11:15:00,38.25,38.31,38.24,38.3,105800.0,28.6651,28.7101,28.6576,28.7026,105800.0
2013-11-20 11:20:00,38.31,38.32,38.27,38.29,46500.0,28.7101,28.7176,28.6801,28.6951,46500.0
2013-11-20 11:25:00,38.29,38.33,38.29,38.31,71700.0,28.6951,28.7251,28.6951,28.7101,71700.0
2013-11-20 11:30:00,38.32,38.37,38.31,38.36,144700.0,28.7176,28.755,28.7101,28.7475,144700.0
2013-11-20 11:35:00,38.36,38.38,38.27,38.27,95300.0,28.7475,28.7625,28.6801,28.6801,95300.0
2013-11-20 11:40:00,38.27,38.28,38.26,38.26,103600.0,28.6801,28.6876,28.6726,28.6726,103600.0
2013-11-20 11:45:00,38.26,38.3,38.26,38.3,124100.0,28.6726,28.7026,28.6726,28.7026,124100.0
2013-11-20 11:50:00,38.3,38.36,38.3,38.35,83900.0,28.7026,28.7475,28.7026,28.74,83900.0
2013-11-20 11:55:00,38.35,38.36,38.29,38.3,56200.0,28.74,28.7475,28.6951,28.7026,56200.0
2013-11-20 12:00:00,38.3,38.36,38.29,38.31,81600.0,28.7026,28.7475,28.6951,28.7101,81600.0
2013-11-20 12:05:00,38.31,38.37,38.31,38.34,106800.0,28.7101,28.755,28.7101,28.7325,106800.0
2013-11-20 12:10:00,38.34,38.34,38.28,38.3,59300.0,28.7325,28.7325,28.6876,28.7026,59300.0
2013-11-20 12:15:00,38.29,38.39,38.29,38.38,104600.0,28.6951,28.77,28.6951,28.7625,104600.0
2013-11-20 12:20:00,38.38,38.39,38.32,38.37,191900.0,28.7625,28.77,28.7176,28.755,191900.0
2013-11-20 12:25:00,38.37,38.37,38.27,38.27,90900.0,28.755,28.755,28.6801,28.6801,90900.0
2013-11-20 12:30:00,38.28,38.3,38.27,38.28,27400.0,28.6876,28.7026,28.6801,28.6876,27400.0
2013-11-20 12:35:00,38.27,38.32,38.26,38.27,72500.0,28.6801,28.7176,28.6726,28.6801,72500.0
2013-11-20 12:40:00,38.26,38.26,38.23,38.23,44100.0,28.6726,28.6726,28.6501,28.6501,44100.0
2013-11-20 12:45:00,38.23,38.28,38.23,38.25,50900.0,28.6501,28.6876,28.6501,28.6651,50900.0
2013-11-20 12:50:00,38.24,38.26,38.18,38.2,209500.0,28.6576,28.6726,28.6126,28.6276,209500.0
2013-11-20 12:55:00,38.2,38.26,38.18,38.24,91900.0,28.6276,28.6726,28.6126,28.6576,91900.0
2013-11-20 13:00:00,38.25,38.28,38.23,38.28,45600.0,28.6651,28.6876,28.6501,28.6876,45600.0
2013-11-20 13:05:00,38.28,38.31,38.26,38.26,49900.0,28.6876,28.7101,28.6726,28.6726,49900.0
2013-11-20 13:10:00,38.25,38.28,38.25,38.27,34400.0,28.6651,28.6876,28.6651,28.6801,34400.0
2013-11-20 13:15:00,38.27,38.29,38.27,38.27,71100.0,28.6801,28.6951,28.6801,28.6801,71100.0
2013-11-20 13:20:00,38.27,38.28,38.26,38.27,31200.0,28.6801,28.6876,28.6726,28.6801,31200.0
2013-11-20 13:25:00,38.27,38.28,38.26,38.27,42100.0,28.6801,28.6876,28.6726,28.6801,42100.0
2013-11-20 13:30:00,38.27,38.29,38.27,38.27,40800.0,28.6801,28.6951,28.6801,28.6801,40800.0
2013-11-20 13:35:00,38.28,38.28,38.27,38.27,9500.0,28.6876,28.6876,28.6801,28.6801,9500.0
2013-11-20 13:40:00,38.27,38.31,38.27,38.31,247700.0,28.6801,28.7101,28.6801,28.7101,247700.0
2013-11-20 13:45:00,38.31,38.34,38.31,38.32,39000.0,28.7101,28.7325,28.7101,28.7176,39000.0
2013-11-20 13:50:00,38.33,38.33,38.3,38.32,33900.0,28.7251,28.7251,28.7026,28.7176,33900.0
2013-11-20 13:55:00,38.32,38.33,38.3,38.33,32800.0,28.7176,28.7251,28.7026,28.7251,32800.0
2013-11-20 14:00:00,38.32,38.33,38.17,38.22,399600.0,28.7176,28.7251,28.6051,28.6426,399600.0
2013-11-20 14:05:00,38.21,38.25,38.11,38.14,292400.0,28.6351,28.6651,28.5602,28.5827,292400.0
2013-11-20 14:10:00,38.15,38.15,38.02,38.06,225100.0,28.5902,28.5902,28.4927,28.5227,225100.0
2013-11-20 14:15:00,38.06,38.21,38.05,38.2,174200.0,28.5227,28.6351,28.5152,28.6276,174200.0
2013-11-20 14:20:00,38.2,38.22,38.09,38.2,258400.0,28.6276,28.6426,28.5452,28.6276,258400.0
2013-11-20 14:25:00,38.2,38.2,38.11,38.17,124000.0,28.6276,28.6276,28.5602,28.6051,124000.0
2013-11-20 14:30:00,38.16,38.2,38.13,38.17,141100.0,28.5977,28.6276,28.5752,28.6051,141100.0
2013-11-20 14:35:00,38.17,38.18,38.09,38.11,116000.0,28.6051,28.6126,28.5452,28.5602,116000.0
2013-11-20 14:40:00,38.12,38.13,38.04,38.12,195300.0,28.5677,28.5752,28.5077,28.5677,195300.0
2013-11-20 14:45:00,38.11,38.12,38.03,38.04,270800.0,28.5602,28.5677,28.5002,28.5077,270800.0
2013-11-20 14:50:00,38.04,38.05,37.92,37.93,329000.0,28.5077,28.5152,28.4178,28.4253,329000.0
2013-11-20 14:55:00,37.95,37.95,37.87,37.91,497600.0,28.4403,28.4403,28.3803,28.4103,497600.0
2013-11-20 15:00:00,37.91,37.94,37.79,37.8,445100.0,28.4103,28.4328,28.3204,28.3279,445100.0
2013-11-20 15:05:00,37.79,37.8,37.6,37.63,648400.0,28.3204,28.3279,28.178,28.2005,648400.0
2013-11-20 15:10:00,37.63,37.8,37.62,37.77,297100.0,28.2005,28.3279,28.193,28.3054,297100.0
2013-11-20 15:15:00,37.76,37.77,37.71,37.73,98900.0,28.2979,28.3054,28.2604,28.2754,98900.0
2013-11-20 15:20:00,37.73,37.78,37.69,37.72,143500.0,28.2754,28.3129,28.2454,28.2679,143500.0
2013-11-20 15:25:00,37.73,37.76,37.68,37.73,297700.0,28.2754,28.2979,28.2379,28.2754,297700.0
2013-11-20 15:30:00,37.73,37.75,37.66,37.71,300000.0,28.2754,28.2904,28.2229,28.2604,300000.0
2013-11-20 15:35:00,37.7,37.76,37.69,37.76,361300.0,28.2529,28.2979,28.2454,28.2979,361300.0
2013-11-20 15:40:00,37.76,37.84,37.74,37.76,330300.0,28.2979,28.3578,28.2829,28.2979,330300.0
2013-11-20 15:45:00,37.77,37.82,37.74,37.77,400700.0,28.3054,28.3429,28.2829,28.3054,400700.0
2013-11-20 15:50:00,37.77,37.78,37.73,37.74,435800.0,28.3054,28.3129,28.2754,28.2829,435800.0
2013-11-20 15:55:00,37.74,37.76,37.69,37.7,1075600.0,28.2829,28.2979,28.2454,28.2529,1075600.0
2013-11-21 09:30:00,38.85,38.95,38.68,38.82,1853400.0,29.1147,29.1897,28.9873,29.0923,1853400.0
2013-11-21 09:35:00,38.82,39.0,38.63,38.67,1211000.0,29.0923,29.2272,28.9499,28.9799,1211000.0
2013-11-21 09:40:00,38.68,38.9,38.61,38.88,1197700.0,28.9873,29.1522,28.9349,29.1372,1197700.0
2013-11-21 09:45:00,38.88,38.88,38.7,38.7,378400.0,29.1372,29.1372,29.0023,29.0023,378400.0
2013-11-21 09:50:00,38.71,38.81,38.71,38.8,301600.0,29.0098,29.0848,29.0098,29.0773,301600.0
2013-11-21 09:55:00,38.8,38.81,38.65,38.81,367000.0,29.0773,29.0848,28.9649,29.0848,367000.0
2013-11-21 10:00:00,38.81,38.84,38.7,38.75,505300.0,29.0848,29.1073,29.0023,29.0398,505300.0
2013-11-21 10:05:00,38.75,38.75,38.52,38.6,727800.0,29.0398,29.0398,28.8674,28.9274,727800.0
2013-11-21 10:10:00,38.61,38.72,38.57,38.58,433200.0,28.9349,29.0173,28.9049,28.9124,433200.0
2013-11-21 10:15:00,38.57,38.65,38.56,38.65,378600.0,28.9049,28.9649,28.8974,28.9649,378600.0
2013-11-21 10:20:00,38.66,38.77,38.63,38.77,572500.0,28.9724,29.0548,28.9499,29.0548,572500.0
2013-11-21 10:25:00,38.76,38.77,38.61,38.66,267100.0,29.0473,29.0548,28.9349,28.9724,267100.0
2013-11-21 10:30:00,38.67,38.76,38.67,38.74,513800.0,28.9799,29.0473,28.9799,29.0323,513800.0
2013-11-21 10:35:00,38.74,38.77,38.69,38.77,584200.0,29.0323,29.0548,28.9948,29.0548,584200.0
2013-11-21 10:40:00,38.76,38.83,38.76,38.8,326900.0,29.0473,29.0998,29.0473,29.0773,326900.0
2013-11-21 10:45:00,38.8,38.93,38.8,38.93,482500.0,29.0773,29.1747,29.0773,29.1747,482500.0
2013-11-21 10:50:00,38.93,38.98,38.85,38.92,916800.0,29.1747,29.2122,29.1147,29.1672,916800.0
2013-11-21 10:55:00,38.92,38.92,38.83,38.87,417200.0,29.1672,29.1672,29.0998,29.1297,417200.0
2013-11-21 11:00:00,38.87,38.91,38.84,38.9,358800.0,29.1297,29.1597,29.1073,29.1522,358800.0
2013-11-21 11:05:00,38.9,38.97,38.78,38.8,410400.0,29.1522,29.2047,29.0623,29.0773,410400.0
2013-11-21 11:10:00,38.81,38.89,38.76,38.77,318300.0,29.0848,29.1447,29.0473,29.0548,318300.0
2013-11-21 11:15:00,38.76,38.77,38.72,38.77,130100.0,29.0473,29.0548,29.0173,29.0548,130100.0
2013-11-21 11:20:00,38.76,38.82,38.72,38.75,182100.0,29.0473,29.0923,29.0173,29.0398,182100.0
2013-11-21 11:25:00,38.74,38.78,38.69,38.73,349600.0,29.0323,29.0623,28.9948,29.0248,349600.0
2013-11-21 11:30:00,38.73,38.8,38.71,38.78,146300.0,29.0248,29.0773,29.0098,29.0623,146300.0
2013-11-21 11:35:00,38.78,38.79,38.71,38.71,196400.0,29.0623,29.0698,29.0098,29.0098,196400.0
2013-11-21 11:40:00,38.72,38.72,38.62,38.67,166200.0,29.0173,29.0173,28.9424,28.9799,166200.0
2013-11-21 11:45:00,38.66,38.74,38.66,38.71,306000.0,28.9724,29.0323,28.9724,29.0098,306000.0
2013-11-21 11:50:00,38.72,38.72,38.64,38.67,167600.0,29.0173,29.0173,28.9574,28.9799,167600.0
2013-11-21 11:55:00,38.67,38.74,38.66,38.73,175100.0,28.9799,29.0323,28.9724,29.0248,175100.0
2013-11-21 12:00:00,38.72,38.73,38.64,38.66,104000.0,29.0173,29.0248,28.9574,28.9724,104000.0
2013-11-21 12:05:00,38.65,38.69,38.64,38.69,51400.0,28.9649,28.9948,28.9574,28.9948,51400.0
2013-11-21 12:10:00,38.69,38.7,38.62,38.62,89600.0,28.9948,29.0023,28.9424,28.9424,89600.0
2013-11-21 12:15:00,38.62,38.66,38.61,38.64,79900.0,28.9424,28.9724,28.9349,28.9574,79900.0
2013-11-21 12:20:00,38.65,38.67,38.57,38.59,218800.0,28.9649,28.9799,28.9049,28.9199,218800.0
2013-11-21 12:25:00,38.6,38.62,38.56,38.61,109400.0,28.9274,28.9424,28.8974,28.9349,109400.0
2013-11-21 12:30:00,38.62,38.63,38.6,38.61,85700.0,28.9424,28.9499,28.9274,28.9349,85700.0
2013-11-21 12:35:00,38.61,38.66,38.6,38.64,105100.0,28.9349,28.9724,28.9274,28.9574,105100.0
2013-11-21 12:40:00,38.65,38.69,38.64,38.67,94400.0,28.9649,28.9948,28.9574,28.9799,94400.0
2013-11-21 12:45:00,38.67,38.68,38.55,38.55,118200.0,28.9799,28.9873,28.8899,28.8899,118200.0
2013-11-21 12:50:00,38.54,38.58,38.52,38.58,83400.0,28.8824,28.9124,28.8674,28.9124,83400.0
2013-11-21 12:55:00,38.58,38.6,38.51,38.54,192500.0,28.9124,28.9274,28.8599,28.8824,192500.0
2013-11-21 13:00:00,38.54,38.54,38.51,38.51,62000.0,28.8824,28.8824,28.8599,28.8599,62000.0
2013-11-21 13:05:00,38.52,38.52,38.45,38.47,228700.0,28.8674,28.8674,28.815,28.83,228700.0
2013-11-21 13:10:00,38.48,38.54,38.47,38.48,175300.0,28.8375,28.8824,28.83,28.8375,175300.0
2013-11-21 13:15:00,38.48,38.49,38.43,38.43,145900.0,28.8375,28.845,28.8,28.8,145900.0
2013-11-21 13:20:00,38.44,38.44,38.32,38.33,244500.0,28.8075,28.8075,28.7176,28.7251,244500.0
2013-11-21 13:25:00,38.33,38.35,38.28,38.28,296700.0,28.7251,28.74,28.6876,28.6876,296700.0
2013-11-21 13:30:00,38.28,38.35,38.28,38.33,161900.0,28.6876,28.74,28.6876,28.7251,161900.0
2013-11-21 13:35:00,38.34,38.4,38.33,38.34,240600.0,28.7325,28.7775,28.7251,28.7325,240600.0
2013-11-21 13:40:00,38.35,38.41,38.29,38.4,281000.0,28.74,28.785,28.6951,28.7775,281000.0
2013-11-21 13:45:00,38.4,38.42,38.37,38.39,245300.0,28.7775,28.7925,28.755,28.77,245300.0
2013-11-21 13:50:00,38.39,38.4,38.37,38.38,146200.0,28.77,28.7775,28.755,28.7625,146200.0
2013-11-21 13:55:00,38.38,38.4,38.3,38.31,234200.0,28.7625,28.7775,28.7026,28.7101,234200.0
2013-11-21 14:00:00,38.32,38.37,38.31,38.37,129400.0,28.7176,28.755,28.7101,28.755,129400.0
2013-11-21 14:05:00,38.37,38.38,38.28,38.3,257000.0,28.755,28.7625,28.6876,28.7026,257000.0
2013-11-21 14:10:00,38.31,38.36,38.31,38.34,138500.0,28.7101,28.7475,28.7101,28.7325,138500.0
2013-11-21 14:15:00,38.34,38.39,38.33,38.39,137400.0,28.7325,28.77,28.7251,28.77,137400.0
2013-11-21 14:20:00,38.39,38.43,38.39,38.41,139300.0,28.77,28.8,28.77,28.785,139300.0
2013-11-21 14:25:00,38.42,38.42,38.35,38.35,119800.0,28.7925,28.7925,28.74,28.74,119800.0
2013-11-21 14:30:00,38.36,38.37,38.34,38.36,97100.0,28.7475,28.755,28.7325,28.7475,97100.0
2013-11-21 14:35:00,38.36,38.38,38.32,38.32,76100.0,28.7475,28.7625,28.7176,28.7176,76100.0
2013-11-21 14:40:00,38.33,38.34,38.28,38.29,301900.0,28.7251,28.7325,28.6876,28.6951,301900.0
2013-11-21 14:45:00,38.29,38.29,38.2,38.22,334400.0,28.6951,28.6951,28.6276,28.6426,334400.0
2013-11-21 14:50:00,38.22,38.25,38.2,38.21,245500.0,28.6426,28.6651,28.6276,28.6351,245500.0
2013-11-21 14:55:00,38.2,38.23,38.2,38.21,153500.0,28.6276,28.6501,28.6276,28.6351,153500.0
2013-11-21 15:00:00,38.2,38.21,38.05,38.07,680000.0,28.6276,28.6351,28.5152,28.5302,680000.0
2013-11-21 15:05:00,38.07,38.22,38.04,38.22,537400.0,28.5302,28.6426,28.5077,28.6426,537400.0
2013-11-21 15:10:00,38.23,38.25,38.2,38.21,520200.0,28.6501,28.6651,28.6276,28.6351,520200.0
2013-11-21 15:15:00,38.21,38.23,38.16,38.21,452800.0,28.6351,28.6501,28.5977,28.6351,452800.0
2013-11-21 15:20:00,38.2,38.28,38.2,38.25,444000.0,28.6276,28.6876,28.6276,28.6651,444000.0
2013-11-21 15:25:00,38.25,38.31,38.24,38.3,378400.0,28.6651,28.7101,28.6576,28.7026,378400.0
2013-11-21 15:30:00,38.3,38.33,38.25,38.29,352100.0,28.7026,28.7251,28.6651,28.6951,352100.0
2013-11-21 15:35:00,38.29,38.3,38.25,38.27,250200.0,28.6951,28.7026,28.6651,28.6801,250200.0
2013-11-21 15:40:00,38.26,38.31,38.25,38.27,268600.0,28.6726,28.7101,28.6651,28.6801,268600.0
2013-11-21 15:45:00,38.27,38.29,38.22,38.24,486000.0,28.6801,28.6951,28.6426,28.6576,486000.0
2013-11-21 15:50:00,38.24,38.24,38.17,38.18,689600.0,28.6576,28.6576,28.6051,28.6126,689600.0
2013-11-21 15:55:00,38.18,38.2,38.12,38.14,1982200.0,28.6126,28.6276,28.5677,28.5827,1982200.0
2013-11-22 09:30:00,38.2,38.38,38.18,38.19,335000.0,28.6276,28.7625,28.6126,28.6201,335000.0
2013-11-22 09:35:00,38.19,38.26,38.13,38.19,296100.0,28.6201,28.6726,28.5752,28.6201,296100.0
2013-11-22 09:40:00,38.2,38.25,38.1,38.24,428800.0,28.6276,28.6651,28.5527,28.6576,428800.0
2013-11-22 09:45:00,38.23,38.38,38.22,38.36,428900.0,28.6501,28.7625,28.6426,28.7475,428900.0
2013-11-22 09:50:00,38.37,38.5,38.36,38.4,399500.0,28.755,28.8525,28.7475,28.7775,399500.0
2013-11-22 09:55:00,38.41,38.43,38.26,38.28,569900.0,28.785,28.8,28.6726,28.6876,569900.0
2013-11-22 10:00:00,38.28,38.29,38.17,38.27,220600.0,28.6876,28.6951,28.6051,28.6801,220600.0
2013-11-22 10:05:00,38.27,38.28,38.17,38.18,222800.0,28.6801,28.6876,28.6051,28.6126,222800.0
2013-11-22 10:10:00,38.19,38.21,38.13,38.13,362600.0,28.6201,28.6351,28.5752,28.5752,362600.0
2013-11-22 10:15:00,38.14,38.21,38.09,38.21,388600.0,28.5827,28.6351,28.5452,28.6351,388600.0
2013-11-22 10:20:00,38.2,38.23,38.18,38.2,158400.0,28.6276,28.6501,28.6126,28.6276,158400.0
2013-11-22 10:25:00,38.2,38.22,38.05,38.07,445400.0,28.6276,28.6426,28.5152,28.5302,445400.0
2013-11-22 10:30:00,38.08,38.15,38.04,38.15,224100.0,28.5377,28.5902,28.5077,28.5902,224100.0
2013-11-22 10:35:00,38.15,38.16,38.05,38.08,288000.0,28.5902,28.5977,28.5152,28.5377,288000.0
2013-11-22 10:40:00,38.08,38.09,38.04,38.07,161700.0,28.5377,28.5452,28.5077,28.5302,161700.0
2013-11-22 10:45:00,38.07,38.07,37.98,38.0,415300.0,28.5302,28.5302,28.4628,28.4777,415300.0
2013-11-22 10:50:00,38.0,38.03,37.96,37.97,310600.0,28.4777,28.5002,28.4478,28.4553,310600.0
2013-11-22 10:55:00,37.96,38.05,37.96,38.05,211200.0,28.4478,28.5152,28.4478,28.5152,211200.0
2013-11-22 11:00:00,38.04,38.11,38.03,38.09,223500.0,28.5077,28.5602,28.5002,28.5452,223500.0
2013-11-22 11:05:00,38.09,38.1,37.96,37.97,278000.0,28.5452,28.5527,28.4478,28.4553,278000.0
2013-11-22 11:10:00,37.97,38.01,37.94,38.0,272000.0,28.4553,28.4852,28.4328,28.4777,272000.0
2013-11-22 11:15:00,38.0,38.01,37.94,37.96,339100.0,28.4777,28.4852,28.4328,28.4478,339100.0
2013-11-22 11:20:00,37.96,37.98,37.94,37.94,202300.0,28.4478,28.4628,28.4328,28.4328,202300.0
2013-11-22 11:25:00,37.94,37.97,37.93,37.93,299600.0,28.4328,28.4553,28.4253,28.4253,299600.0
2013-11-22 11:30:00,37.94,37.97,37.93,37.95,288100.0,28.4328,28.4553,28.4253,28.4403,288100.0
2013-11-22 11:35:00,37.94,37.95,37.93,37.93,136300.0,28.4328,28.4403,28.4253,28.4253,136300.0
2013-11-22 11:40:00,37.93,37.98,37.92,37.98,207700.0,28.4253,28.4628,28.4178,28.4628,207700.0
2013-11-22 11:45:00,37.98,37.99,37.94,37.94,178500.0,28.4628,28.4703,28.4328,28.4328,178500.0
2013-11-22 11:50:00,37.94,37.95,37.93,37.93,88800.0,28.4328,28.4403,28.4253,28.4253,88800.0
2013-11-22 11:55:00,37.93,38.09,37.93,38.05,469000.0,28.4253,28.5452,28.4253,28.5152,469000.0
2013-11-22 12:00:00,38.05,38.06,37.98,37.98,323300.0,28.5152,28.5227,28.4628,28.4628,323300.0
2013-11-22 12:05:00,37.98,37.98,37.93,37.95,220800.0,28.4628,28.4628,28.4253,28.4403,220800.0
2013-11-22 12:10:00,37.94,37.95,37.9,37.9,226500.0,28.4328,28.4403,28.4028,28.4028,226500.0
2013-11-22 12:15:00,37.91,37.93,37.9,37.91,155800.0,28.4103,28.4253,28.4028,28.4103,155800.0
2013-11-22 12:20:00,37.9,37.93,37.89,37.92,230000.0,28.4028,28.4253,28.3953,28.4178,230000.0
2013-11-22 12:25:00,37.92,37.93,37.84,37.84,171300.0,28.4178,28.4253,28.3578,28.3578,171300.0
2013-11-22 12:30:00,37.85,37.87,37.8,37.8,283500.0,28.3653,28.3803,28.3279,28.3279,283500.0
2013-11-22 12:35:00,37.8,37.81,37.77,37.81,219200.0,28.3279,28.3354,28.3054,28.3354,219200.0
2013-11-22 12:40:00,37.8,37.84,37.79,37.84,95200.0,28.3279,28.3578,28.3204,28.3578,95200.0
2013-11-22 12:45:00,37.84,37.86,37.83,37.85,205500.0,28.3578,28.3728,28.3503,28.3653,205500.0
2013-11-22 12:50:00,37.86,37.93,37.85,37.9,169200.0,28.3728,28.4253,28.3653,28.4028,169200.0
2013-11-22 12:55:00,37.9,37.94,37.89,37.92,173300.0,28.4028,28.4328,28.3953,28.4178,173300.0
2013-11-22 13:00:00,37.93,37.96,37.92,37.95,113700.0,28.4253,28.4478,28.4178,28.4403,113700.0
2013-11-22 13:05:00,37.96,38.03,37.95,37.99,227200.0,28.4478,28.5002,28.4403,28.4703,227200.0
2013-11-22 13:10:00,37.99,38.05,37.96,38.04,234200.0,28.4703,28.5152,28.4478,28.5077,234200.0
2013-11-22 13:15:00,38.03,38.04,37.95,37.95,191200.0,28.5002,28.5077,28.4403,28.4403,191200.0
2013-11-22 13:20:00,37.96,37.99,37.95,37.95,119800.0,28.4478,28.4703,28.4403,28.4403,119800.0
2013-11-22 13:25:00,37.95,37.95,37.91,37.91,139800.0,28.4403,28.4403,28.4103,28.4103,139800.0
2013-11-22 13:30:00,37.91,37.92,37.89,37.91,131300.0,28.4103,28.4178,28.3953,28.4103,131300.0
2013-11-22 13:35:00,37.9,37.91,37.89,37.9,85700.0,28.4028,28.4103,28.3953,28.4028,85700.0
2013-11-22 13:40:00,37.89,37.92,37.88,37.88,240100.0,28.3953,28.4178,28.3878,28.3878,240100.0
2013-11-22 13:45:00,37.89,37.93,37.88,37.91,180800.0,28.3953,28.4253,28.3878,28.4103,180800.0
2013-11-22 13:50:00,37.91,37.97,37.91,37.97,81600.0,28.4103,28.4553,28.4103,28.4553,81600.0
2013-11-22 13:55:00,37.96,37.97,37.95,37.95,145000.0,28.4478,28.4553,28.4403,28.4403,145000.0
2013-11-22 14:00:00,37.95,37.97,37.94,37.95,160000.0,28.4403,28.4553,28.4328,28.4403,160000.0
2013-11-22 14:05:00,37.95,37.97,37.92,37.95,129300.0,28.4403,28.4553,28.4178,28.4403,129300.0
2013-11-22 14:10:00,37.96,37.96,37.92,37.92,101200.0,28.4478,28.4478,28.4178,28.4178,101200.0
2013-11-22 14:15:00,37.92,37.94,37.91,37.93,97000.0,28.4178,28.4328,28.4103,28.4253,97000.0
2013-11-22 14:20:00,37.93,38.01,37.93,37.97,145500.0,28.4253,28.4852,28.4253,28.4553,145500.0
2013-11-22 14:25:00,37.97,38.01,37.97,37.99,229800.0,28.4553,28.4852,28.4553,28.4703,229800.0
2013-11-22 14:30:00,37.99,38.0,37.95,37.95,217000.0,28.4703,28.4777,28.4403,28.4403,217000.0
2013-11-22 14:35:00,37.95,37.96,37.91,37.92,131500.0,28.4403,28.4478,28.4103,28.4178,131500.0
2013-11-22 14:40:00,37.92,37.94,37.88,37.89,337000.0,28.4178,28.4328,28.3878,28.3953,337000.0
2013-11-22 14:45:00,37.89,37.91,37.85,37.86,156800.0,28.3953,28.4103,28.3653,28.3728,156800.0
2013-11-22 14:50:00,37.86,37.88,37.83,37.85,211900.0,28.3728,28.3878,28.3503,28.3653,211900.0
2013-11-22 14:55:00,37.86,37.86,37.85,37.86,101000.0,28.3728,28.3728,28.3653,28.3728,101000.0
2013-11-22 15:00:00,37.86,37.86,37.82,37.84,274800.0,28.3728,28.3728,28.3429,28.3578,274800.0
2013-11-22 15:05:00,37.84,37.87,37.82,37.86,193000.0,28.3578,28.3803,28.3429,28.3728,193000.0
2013-11-22 15:10:00,37.86,37.88,37.82,37.84,235500.0,28.3728,28.3878,28.3429,28.3578,235500.0
2013-11-22 15:15:00,37.83,37.84,37.81,37.82,429900.0,28.3503,28.3578,28.3354,28.3429,429900.0
2013-11-22 15:20:00,37.82,37.85,37.81,37.83,297700.0,28.3429,28.3653,28.3354,28.3503,297700.0
2013-11-22 15:25:00,37.83,37.84,37.81,37.83,381000.0,28.3503,28.3578,28.3354,28.3503,381000.0
2013-11-22 15:30:00,37.83,37.83,37.78,37.83,582300.0,28.3503,28.3503,28.3129,28.3503,582300.0
2013-11-22 15:35:00,37.83,37.84,37.81,37.83,298900.0,28.3503,28.3578,28.3354,28.3503,298900.0
2013-11-22 15:40:00,37.83,37.83,37.78,37.79,393100.0,28.3503,28.3503,28.3129,28.3204,393100.0
2013-11-22 15:45:00,37.79,37.81,37.75,37.75,644900.0,28.3204,28.3354,28.2904,28.2904,644900.0
2013-11-22 15:50:00,37.76,37.78,37.75,37.77,498200.0,28.2979,28.3129,28.2904,28.3054,498200.0
2013-11-22 15:55:00,37.77,37.78,37.58,37.63,3788800.0,28.3054,28.3129,28.163,28.2005,3788800.0
2013-11-25 09:30:00,37.69,37.83,37.69,37.77,432700.0,28.2454,28.3503,28.2454,28.3054,432700.0
2013-11-25 09:35:00,37.77,37.78,37.51,37.58,612000.0,28.3054,28.3129,28.1105,28.163,612000.0
2013-11-25 09:40:00,37.58,37.59,37.39,37.54,638500.0,28.163,28.1705,28.0206,28.133,638500.0
2013-11-25 09:45:00,37.55,37.59,37.49,37.5,561700.0,28.1405,28.1705,28.0955,28.103,561700.0
2013-11-25 09:50:00,37.5,37.52,37.42,37.45,514600.0,28.103,28.118,28.0431,28.0656,514600.0
2013-11-25 09:55:00,37.45,37.71,37.42,37.59,389700.0,28.0656,28.2604,28.0431,28.1705,389700.0
2013-11-25 10:00:00,37.58,37.64,37.53,37.62,280200.0,28.163,28.208,28.1255,28.193,280200.0
2013-11-25 10:05:00,37.62,37.73,37.62,37.72,333600.0,28.193,28.2754,28.193,28.2679,333600.0
2013-11-25 10:10:00,37.71,37.75,37.65,37.65,272900.0,28.2604,28.2904,28.2155,28.2155,272900.0
2013-11-25 10:15:00,37.66,37.73,37.63,37.7,211700.0,28.2229,28.2754,28.2005,28.2529,211700.0
2013-11-25 10:20:00,37.7,37.77,37.68,37.69,178800.0,28.2529,28.3054,28.2379,28.2454,178800.0
2013-11-25 10:25:00,37.68,37.74,37.61,37.63,402100.0,28.2379,28.2829,28.1855,28.2005,402100.0
2013-11-25 10:30:00,37.63,37.66,37.59,37.63,270400.0,28.2005,28.2229,28.1705,28.2005,270400.0
2013-11-25 10:35:00,37.63,37.66,37.55,37.64,528400.0,28.2005,28.2229,28.1405,28.208,528400.0
2013-11-25 10:40:00,37.64,37.7,37.63,37.69,74800.0,28.208,28.2529,28.2005,28.2454,74800.0
2013-11-25 10:45:00,37.69,37.7,37.65,37.69,471400.0,28.2454,28.2529,28.2155,28.2454,471400.0
2013-11-25 10:50:00,37.68,37.68,37.61,37.66,389900.0,28.2379,28.2379,28.1855,28.2229,389900.0
2013-11-25 10:55:00,37.66,37.67,37.45,37.45,408300.0,28.2229,28.2304,28.0656,28.0656,408300.0
2013-11-25 11:00:00,37.46,37.52,37.45,37.51,196900.0,28.0731,28.118,28.0656,28.1105,196900.0
2013-11-25 11:05:00,37.52,37.55,37.41,37.42,276700.0,28.118,28.1405,28.0356,28.0431,276700.0
2013-11-25 11:10:00,37.43,37.52,37.43,37.5,168600.0,28.0506,28.118,28.0506,28.103,168600.0
2013-11-25 11:15:00,37.5,37.56,37.49,37.51,204000.0,28.103,28.148,28.0955,28.1105,204000.0
2013-11-25 11:20:00,37.5,37.55,37.49,37.54,194100.0,28.103,28.1405,28.0955,28.133,194100.0
2013-11-25 11:25:00,37.55,37.59,37.54,37.58,178500.0,28.1405,28.1705,28.133,28.163,178500.0
2013-11-25 11:30:00,37.59,37.63,37.57,37.62,185100.0,28.1705,28.2005,28.1555,28.193,185100.0
2013-11-25 11:35:00,37.62,37.62,37.59,37.6,73100.0,28.193,28.193,28.1705,28.178,73100.0
2013-11-25 11:40:00,37.6,37.66,37.57,37.58,161600.0,28.178,28.2229,28.1555,28.163,161600.0
2013-11-25 11:45:00,37.58,37.65,37.58,37.64,212500.0,28.163,28.2155,28.163,28.208,212500.0
2013-11-25 11:50:00,37.64,37.73,37.64,37.71,124900.0,28.208,28.2754,28.208,28.2604,124900.0
2013-11-25 11:55:00,37.71,37.77,37.71,37.74,229100.0,28.2604,28.3054,28.2604,28.2829,229100.0
2013-11-25 12:00:00,37.74,37.83,37.73,37.8,256800.0,28.2829,28.3503,28.2754,28.3279,256800.0
2013-11-25 12:05:00,37.8,37.84,37.75,37.83,145400.0,28.3279,28.3578,28.2904,28.3503,145400.0
2013-11-25 12:10:00,37.83,37.87,37.74,37.74,282600.0,28.3503,28.3803,28.2829,28.2829,282600.0
2013-11-25 12:15:00,37.74,37.76,37.73,37.76,160100.0,28.2829,28.2979,28.2754,28.2979,160100.0
2013-11-25 12:20:00,37.75,37.81,37.74,37.8,87100.0,28.2904,28.3354,28.2829,28.3279,87100.0
2013-11-25 12:25:00,37.79,37.81,37.78,37.8,69800.0,28.3204,28.3354,28.3129,28.3279,69800.0
2013-11-25 12:30:00,37.8,37.8,37.77,37.79,69000.0,28.3279,28.3279,28.3054,28.3204,69000.0
2013-11-25 12:35:00,37.8,37.81,37.79,37.8,32600.0,28.3279,28.3354,28.3204,28.3279,32600.0
2013-11-25 12:40:00,37.81,37.81,37.75,37.76,109000.0,28.3354,28.3354,28.2904,28.2979,109000.0
2013-11-25 12:45:00,37.78,37.78,37.72,37.75,197100.0,28.3129,28.3129,28.2679,28.2904,197100.0
2013-11-25 12:50:00,37.75,37.79,37.71,37.74,461300.0,28.2904,28.3204,28.2604,28.2829,461300.0
2013-11-25 12:55:00,37.74,37.77,37.74,37.75,155300.0,28.2829,28.3054,28.2829,28.2904,155300.0
2013-11-25 13:00:00,37.75,37.8,37.74,37.75,158900.0,28.2904,28.3279,28.2829,28.2904,158900.0
2013-11-25 13:05:00,37.75,37.75,37.66,37.72,152500.0,28.2904,28.2904,28.2229,28.2679,152500.0
2013-11-25 13:10:00,37.73,37.76,37.71,37.75,45700.0,28.2754,28.2979,28.2604,28.2904,45700.0
2013-11-25 13:15:00,37.75,37.76,37.7,37.71,89200.0,28.2904,28.2979,28.2529,28.2604,89200.0
2013-11-25 13:20:00,37.7,37.71,37.66,37.66,86200.0,28.2529,28.2604,28.2229,28.2229,86200.0
2013-11-25 13:25:00,37.66,37.68,37.59,37.61,222800.0,28.2229,28.2379,28.1705,28.1855,222800.0
2013-11-25 13:30:00,37.61,37.64,37.59,37.64,138300.0,28.1855,28.208,28.1705,28.208,138300.0
2013-11-25 13:35:00,37.63,37.66,37.59,37.62,134000.0,28.2005,28.2229,28.1705,28.193,134000.0
2013-11-25 13:40:00,37.63,37.64,37.59,37.62,129200.0,28.2005,28.208,28.1705,28.193,129200.0
2013-11-25 13:45:00,37.61,37.64,37.58,37.62,127000.0,28.1855,28.208,28.163,28.193,127000.0
2013-11-25 13:50:00,37.63,37.65,37.59,37.59,75100.0,28.2005,28.2155,28.1705,28.1705,75100.0
2013-11-25 13:55:00,37.6,37.61,37.58,37.58,189000.0,28.178,28.1855,28.163,28.163,189000.0
2013-11-25 14:00:00,37.59,37.61,37.58,37.59,130000.0,28.1705,28.1855,28.163,28.1705,130000.0
2013-11-25 14:05:00,37.59,37.65,37.58,37.64,82300.0,28.1705,28.2155,28.163,28.208,82300.0
2013-11-25 14:10:00,37.65,37.7,37.64,37.68,207300.0,28.2155,28.2529,28.208,28.2379,207300.0
2013-11-25 14:15:00,37.69,37.77,37.68,37.73,169100.0,28.2454,28.3054,28.2379,28.2754,169100.0
2013-11-25 14:20:00,37.73,37.74,37.71,37.71,105800.0,28.2754,28.2829,28.2604,28.2604,105800.0
2013-11-25 14:25:00,37.72,37.75,37.69,37.74,70500.0,28.2679,28.2904,28.2454,28.2829,70500.0
2013-11-25 14:30:00,37.74,37.76,37.71,37.74,95800.0,28.2829,28.2979,28.2604,28.2829,95800.0
2013-11-25 14:35:00,37.75,37.75,37.71,37.75,90800.0,28.2904,28.2904,28.2604,28.2904,90800.0
2013-11-25 14:40:00,37.74,37.76,37.72,37.72,75500.0,28.2829,28.2979,28.2679,28.2679,75500.0
2013-11-25 14:45:00,37.72,37.73,37.68,37.7,89300.0,28.2679,28.2754,28.2379,28.2529,89300.0
2013-11-25 14:50:00,37.7,37.76,37.68,37.74,186200.0,28.2529,28.2979,28.2379,28.2829,186200.0
2013-11-25 14:55:00,37.75,37.77,37.74,37.77,131700.0,28.2904,28.3054,28.2829,28.3054,131700.0
2013-11-25 15:00:00,37.77,37.77,37.7,37.72,153500.0,28.3054,28.3054,28.2529,28.2679,153500.0
2013-11-25 15:05:00,37.73,37.76,37.71,37.71,195800.0,28.2754,28.2979,28.2604,28.2604,195800.0
2013-11-25 15:10:00,37.72,37.73,37.69,37.72,190700.0,28.2679,28.2754,28.2454,28.2679,190700.0
2013-11-25 15:15:00,37.72,37.73,37.7,37.7,190500.0,28.2679,28.2754,28.2529,28.2529,190500.0
2013-11-25 15:20:00,37.7,37.71,37.68,37.7,407700.0,28.2529,28.2604,28.2379,28.2529,407700.0
2013-11-25 15:25:00,37.7,37.71,37.68,37.69,147400.0,28.2529,28.2604,28.2379,28.2454,147400.0
2013-11-25 15:30:00,37.7,37.72,37.67,37.67,490000.0,28.2529,28.2679,28.2304,28.2304,490000.0
2013-11-25 15:35:00,37.67,37.68,37.56,37.62,424700.0,28.2304,28.2379,28.148,28.193,424700.0
2013-11-25 15:40:00,37.61,37.71,37.61,37.67,386300.0,28.1855,28.2604,28.1855,28.2304,386300.0
2013-11-25 15:45:00,37.67,37.68,37.63,37.63,585400.0,28.2304,28.2379,28.2005,28.2005,585400.0
2013-11-25 15:50:00,37.64,37.67,37.63,37.64,489800.0,28.208,28.2304,28.2005,28.208,489800.0
2013-11-25 15:55:00,37.64,37.65,37.55,37.57,1358400.0,28.208,28.2155,28.1405,28.1555,1358400.0
2013-11-26 09:30:00,37.7,37.85,37.65,37.75,455300.0,28.2529,28.3653,28.2155,28.2904,455300.0
2013-11-26 09:35:00,37.75,37.81,37.71,37.79,232900.0,28.2904,28.3354,28.2604,28.3204,232900.0
2013-11-26 09:40:00,37.8,37.94,37.78,37.82,325400.0,28.3279,28.4328,28.3129,28.3429,325400.0
2013-11-26 09:45:00,37.83,37.84,37.71,37.75,153900.0,28.3503,28.3578,28.2604,28.2904,153900.0
2013-11-26 09:50:00,37.75,37.81,37.7,37.73,313700.0,28.2904,28.3354,28.2529,28.2754,313700.0
2013-11-26 09:55:00,37.73,37.74,37.62,37.73,362100.0,28.2754,28.2829,28.193,28.2754,362100.0
2013-11-26 10:00:00,37.73,37.74,37.64,37.69,137700.0,28.2754,28.2829,28.208,28.2454,137700.0
2013-11-26 10:05:00,37.68,37.69,37.51,37.63,359700.0,28.2379,28.2454,28.1105,28.2005,359700.0
2013-11-26 10:10:00,37.63,37.72,37.59,37.72,190100.0,28.2005,28.2679,28.1705,28.2679,190100.0
2013-11-26 10:15:00,37.71,37.75,37.71,37.72,153100.0,28.2604,28.2904,28.2604,28.2679,153100.0
2013-11-26 10:20:00,37.73,37.8,37.72,37.74,255400.0,28.2754,28.3279,28.2679,28.2829,255400.0
2013-11-26 10:25:00,37.75,37.76,37.65,37.66,215300.0,28.2904,28.2979,28.2155,28.2229,215300.0
2013-11-26 10:30:00,37.66,37.68,37.55,37.57,273300.0,28.2229,28.2379,28.1405,28.1555,273300.0
2013-11-26 10:35:00,37.57,37.59,37.46,37.48,360800.0,28.1555,28.1705,28.0731,28.0881,360800.0
2013-11-26 10:40:00,37.49,37.52,37.45,37.48,242600.0,28.0955,28.118,28.0656,28.0881,242600.0
2013-11-26 10:45:00,37.49,37.52,37.47,37.49,111700.0,28.0955,28.118,28.0806,28.0955,111700.0
2013-11-26 10:50:00,37.48,37.57,37.48,37.56,143500.0,28.0881,28.1555,28.0881,28.148,143500.0
2013-11-26 10:55:00,37.55,37.57,37.51,37.57,123100.0,28.1405,28.1555,28.1105,28.1555,123100.0
2013-11-26 11:00:00,37.56,37.6,37.5,37.52,105800.0,28.148,28.178,28.103,28.118,105800.0
2013-11-26 11:05:00,37.51,37.54,37.48,37.51,256200.0,28.1105,28.133,28.0881,28.1105,256200.0
2013-11-26 11:10:00,37.5,37.51,37.45,37.46,190200.0,28.103,28.1105,28.0656,28.0731,190200.0
2013-11-26 11:15:00,37.46,37.5,37.45,37.49,174600.0,28.0731,28.103,28.0656,28.0955,174600.0
2013-11-26 11:20:00,37.49,37.5,37.47,37.49,79300.0,28.0955,28.103,28.0806,28.0955,79300.0
2013-11-26 11:25:00,37.49,37.5,37.46,37.47,133300.0,28.0955,28.103,28.0731,28.0806,133300.0
2013-11-26 11:30:00,37.47,37.49,37.43,37.44,364000.0,28.0806,28.0955,28.0506,28.0581,364000.0
2013-11-26 11:35:00,37.45,37.46,37.4,37.44,213500.0,28.0656,28.0731,28.0281,28.0581,213500.0
2013-11-26 11:40:00,37.44,37.45,37.42,37.44,68600.0,28.0581,28.0656,28.0431,28.0581,68600.0
2013-11-26 11:45:00,37.44,37.48,37.43,37.45,99100.0,28.0581,28.0881,28.0506,28.0656,99100.0
2013-11-26 11:50:00,37.45,37.48,37.44,37.46,81700.0,28.0656,28.0881,28.0581,28.0731,81700.0
2013-11-26 11:55:00,37.45,37.49,37.45,37.49,34300.0,28.0656,28.0955,28.0656,28.0955,34300.0
2013-11-26 12:00:00,37.49,37.58,37.48,37.58,114100.0,28.0955,28.163,28.0881,28.163,114100.0
2013-11-26 12:05:00,37.58,37.59,37.53,37.58,153100.0,28.163,28.1705,28.1255,28.163,153100.0
2013-11-26 12:10:00,37.58,37.59,37.56,37.56,80600.0,28.163,28.1705,28.148,28.148,80600.0
2013-11-26 12:15:00,37.57,37.58,37.52,37.52,109100.0,28.1555,28.163,28.118,28.118,109100.0
2013-11-26 12:20:00,37.53,37.58,37.52,37.55,103100.0,28.1255,28.163,28.118,28.1405,103100.0
2013-11-26 12:25:00,37.54,37.63,37.54,37.63,67600.0,28.133,28.2005,28.133,28.2005,67600.0
2013-11-26 12:30:00,37.63,37.66,37.61,37.66,129300.0,28.2005,28.2229,28.1855,28.2229,129300.0
2013-11-26 12:35:00,37.66,37.73,37.65,37.71,132600.0,28.2229,28.2754,28.2155,28.2604,132600.0
2013-11-26 12:40:00,37.72,37.72,37.66,37.66,101800.0,28.2679,28.2679,28.2229,28.2229,101800.0
2013-11-26 12:45:00,37.66,37.68,37.65,37.68,32700.0,28.2229,28.2379,28.2155,28.2379,32700.0
2013-11-26 12:50:00,37.68,37.69,37.67,37.67,80200.0,28.2379,28.2454,28.2304,28.2304,80200.0
2013-11-26 12:55:00,37.67,37.68,37.6,37.61,75000.0,28.2304,28.2379,28.178,28.1855,75000.0
2013-11-26 13:00:00,37.62,37.63,37.54,37.55,123200.0,28.193,28.2005,28.133,28.1405,123200.0
2013-11-26 13:05:00,37.55,37.65,37.55,37.64,64400.0,28.1405,28.2155,28.1405,28.208,64400.0
2013-11-26 13:10:00,37.63,37.66,37.59,37.66,150800.0,28.2005,28.2229,28.1705,28.2229,150800.0
2013-11-26 13:15:00,37.65,37.66,37.63,37.64,107700.0,28.2155,28.2229,28.2005,28.208,107700.0
2013-11-26 13:20:00,37.64,37.67,37.63,37.65,80300.0,28.208,28.2304,28.2005,28.2155,80300.0
2013-11-26 13:25:00,37.65,37.67,37.65,37.65,55000.0,28.2155,28.2304,28.2155,28.2155,55000.0
2013-11-26 13:30:00,37.66,37.71,37.65,37.65,115900.0,28.2229,28.2604,28.2155,28.2155,115900.0
2013-11-26 13:35:00,37.65,37.68,37.65,37.68,57700.0,28.2155,28.2379,28.2155,28.2379,57700.0
2013-11-26 13:40:00,37.67,37.69,37.63,37.69,103300.0,28.2304,28.2454,28.2005,28.2454,103300.0
2013-11-26 13:45:00,37.69,37.7,37.67,37.67,111500.0,28.2454,28.2529,28.2304,28.2304,111500.0
2013-11-26 13:50:00,37.67,37.71,37.67,37.68,120100.0,28.2304,28.2604,28.2304,28.2379,120100.0
2013-11-26 13:55:00,37.69,37.69,37.66,37.68,57200.0,28.2454,28.2454,28.2229,28.2379,57200.0
2013-11-26 14:00:00,37.68,37.69,37.64,37.65,75800.0,28.2379,28.2454,28.208,28.2155,75800.0
2013-11-26 14:05:00,37.64,37.68,37.64,37.66,80800.0,28.208,28.2379,28.208,28.2229,80800.0
2013-11-26 14:10:00,37.66,37.68,37.6,37.6,89400.0,28.2229,28.2379,28.178,28.178,89400.0
2013-11-26 14:15:00,37.6,37.64,37.6,37.64,105800.0,28.178,28.208,28.178,28.208,105800.0
2013-11-26 14:20:00,37.64,37.64,37.56,37.57,119800.0,28.208,28.208,28.148,28.1555,119800.0
2013-11-26 14:25:00,37.57,37.65,37.56,37.64,115500.0,28.1555,28.2155,28.148,28.208,115500.0
2013-11-26 14:30:00,37.65,37.71,37.64,37.71,112500.0,28.2155,28.2604,28.208,28.2604,112500.0
2013-11-26 14:35:00,37.71,37.74,37.67,37.74,355200.0,28.2604,28.2829,28.2304,28.2829,355200.0
2013-11-26 14:40:00,37.74,37.74,37.65,37.65,154900.0,28.2829,28.2829,28.2155,28.2155,154900.0
2013-11-26 14:45:00,37.65,37.74,37.64,37.73,209000.0,28.2155,28.2829,28.208,28.2754,209000.0
2013-11-26 14:50:00,37.73,37.78,37.73,37.76,355700.0,28.2754,28.3129,28.2754,28.2979,355700.0
2013-11-26 14:55:00,37.75,37.76,37.73,37.73,77900.0,28.2904,28.2979,28.2754,28.2754,77900.0
2013-11-26 15:00:00,37.73,37.78,37.72,37.77,342200.0,28.2754,28.3129,28.2679,28.3054,342200.0
2013-11-26 15:05:00,37.77,37.78,37.74,37.78,253400.0,28.3054,28.3129,28.2829,28.3129,253400.0
2013-11-26 15:10:00,37.77,37.8,37.75,37.76,237300.0,28.3054,28.3279,28.2904,28.2979,237300.0
2013-11-26 15:15:00,37.76,37.77,37.75,37.77,172500.0,28.2979,28.3054,28.2904,28.3054,172500.0
2013-11-26 15:20:00,37.77,37.77,37.75,37.76,266000.0,28.3054,28.3054,28.2904,28.2979,266000.0
2013-11-26 15:25:00,37.76,37.76,37.73,37.74,408000.0,28.2979,28.2979,28.2754,28.2829,408000.0
2013-11-26 15:30:00,37.73,37.76,37.73,37.75,389400.0,28.2754,28.2979,28.2754,28.2904,389400.0
2013-11-26 15:35:00,37.75,37.79,37.73,37.79,412200.0,28.2904,28.3204,28.2754,28.3204,412200.0
2013-11-26 15:40:00,37.79,37.81,37.75,37.75,910700.0,28.3204,28.3354,28.2904,28.2904,910700.0
2013-11-26 15:45:00,37.75,37.76,37.73,37.73,657600.0,28.2904,28.2979,28.2754,28.2754,657600.0
2013-11-26 15:50:00,37.73,37.75,37.72,37.75,715000.0,28.2754,28.2904,28.2679,28.2904,715000.0
2013-11-26 15:55:00,37.75,37.75,37.65,37.68,1381400.0,28.2904,28.2904,28.2155,28.2379,1381400.0
2013-11-27 09:30:00,37.71,37.79,37.6,37.64,375400.0,28.2604,28.3204,28.178,28.208,375400.0
2013-11-27 09:35:00,37.64,37.87,37.64,37.81,1388700.0,28.208,28.3803,28.208,28.3354,1388700.0
2013-11-27 09:40:00,37.81,37.88,37.81,37.87,359600.0,28.3354,28.3878,28.3354,28.3803,359600.0
2013-11-27 09:45:00,37.87,38.0,37.85,37.98,423700.0,28.3803,28.4777,28.3653,28.4628,423700.0
2013-11-27 09:50:00,38.0,38.15,37.96,38.08,612400.0,28.4777,28.5902,28.4478,28.5377,612400.0
2013-11-27 09:55:00,38.07,38.15,38.07,38.12,981800.0,28.5302,28.5902,28.5302,28.5677,981800.0
2013-11-27 10:00:00,38.13,38.24,38.1,38.16,377400.0,28.5752,28.6576,28.5527,28.5977,377400.0
2013-11-27 10:05:00,38.16,38.24,38.13,38.23,463000.0,28.5977,28.6576,28.5752,28.6501,463000.0
2013-11-27 10:10:00,38.22,38.43,38.22,38.41,578200.0,28.6426,28.8,28.6426,28.785,578200.0
2013-11-27 10:15:00,38.4,38.59,38.39,38.5,1894200.0,28.7775,28.9199,28.77,28.8525,1894200.0
2013-11-27 10:20:00,38.49,38.67,38.44,38.64,646600.0,28.845,28.9799,28.8075,28.9574,646600.0
2013-11-27 10:25:00,38.63,38.67,38.58,38.65,558500.0,28.9499,28.9799,28.9124,28.9649,558500.0
2013-11-27 10:30:00,38.65,38.7,38.59,38.69,589300.0,28.9649,29.0023,28.9199,28.9948,589300.0
2013-11-27 10:35:00,38.69,38.79,38.68,38.77,529600.0,28.9948,29.0698,28.9873,29.0548,529600.0
2013-11-27 10:40:00,38.77,38.79,38.68,38.73,473600.0,29.0548,29.0698,28.9873,29.0248,473600.0
2013-11-27 10:45:00,38.72,38.76,38.68,38.73,337600.0,29.0173,29.0473,28.9873,29.0248,337600.0
2013-11-27 10:50:00,38.74,38.83,38.69,38.72,446900.0,29.0323,29.0998,28.9948,29.0173,446900.0
2013-11-27 10:55:00,38.72,38.85,38.69,38.75,298100.0,29.0173,29.1147,28.9948,29.0398,298100.0
2013-11-27 11:00:00,38.75,38.76,38.69,38.76,336300.0,29.0398,29.0473,28.9948,29.0473,336300.0
2013-11-27 11:05:00,38.75,38.78,38.68,38.71,334100.0,29.0398,29.0623,28.9873,29.0098,334100.0
2013-11-27 11:10:00,38.72,38.78,38.68,38.75,162500.0,29.0173,29.0623,28.9873,29.0398,162500.0
2013-11-27 11:15:00,38.75,38.77,38.73,38.75,220100.0,29.0398,29.0548,29.0248,29.0398,220100.0
2013-11-27 11:20:00,38.76,38.8,38.74,38.78,173500.0,29.0473,29.0773,29.0323,29.0623,173500.0
2013-11-27 11:25:00,38.79,38.81,38.74,38.8,227900.0,29.0698,29.0848,29.0323,29.0773,227900.0
2013-11-27 11:30:00,38.8,38.8,38.73,38.73,223200.0,29.0773,29.0773,29.0248,29.0248,223200.0
2013-11-27 11:35:00,38.74,38.81,38.74,38.81,158200.0,29.0323,29.0848,29.0323,29.0848,158200.0
2013-11-27 11:40:00,38.81,38.85,38.8,38.83,323900.0,29.0848,29.1147,29.0773,29.0998,323900.0
2013-11-27 11:45:00,38.83,38.85,38.73,38.77,169400.0,29.0998,29.1147,29.0248,29.0548,169400.0
2013-11-27 11:50:00,38.76,38.79,38.73,38.75,106000.0,29.0473,29.0698,29.0248,29.0398,106000.0
2013-11-27 11:55:00,38.75,38.75,38.64,38.68,218500.0,29.0398,29.0398,28.9574,28.9873,218500.0
2013-11-27 12:00:00,38.68,38.7,38.58,38.7,351400.0,28.9873,29.0023,28.9124,29.0023,351400.0
2013-11-27 12:05:00,38.7,38.7,38.63,38.68,147500.0,29.0023,29.0023,28.9499,28.9873,147500.0
2013-11-27 12:10:00,38.69,38.7,38.64,38.64,140000.0,28.9948,29.0023,28.9574,28.9574,140000.0
2013-11-27 12:15:00,38.65,38.71,38.64,38.7,144400.0,28.9649,29.0098,28.9574,29.0023,144400.0
2013-11-27 12:20:00,38.7,38.73,38.65,38.66,148400.0,29.0023,29.0248,28.9649,28.9724,148400.0
2013-11-27 12:25:00,38.66,38.75,38.65,38.71,137900.0,28.9724,29.0398,28.9649,29.0098,137900.0
2013-11-27 12:30:00,38.71,38.76,38.7,38.74,92600.0,29.0098,29.0473,29.0023,29.0323,92600.0
2013-11-27 12:35:00,38.75,38.77,38.72,38.76,104400.0,29.0398,29.0548,29.0173,29.0473,104400.0
2013-11-27 12:40:00,38.76,38.82,38.72,38.72,103700.0,29.0473,29.0923,29.0173,29.0173,103700.0
2013-11-27 12:45:00,38.72,38.77,38.7,38.76,134200.0,29.0173,29.0548,29.0023,29.0473,134200.0
2013-11-27 12:50:00,38.76,38.78,38.7,38.74,220300.0,29.0473,29.0623,29.0023,29.0323,220300.0
2013-11-27 12:55:00,38.75,38.79,38.74,38.76,132200.0,29.0398,29.0698,29.0323,29.0473,132200.0
2013-11-27 13:00:00,38.75,38.79,38.75,38.79,92200.0,29.0398,29.0698,29.0398,29.0698,92200.0
2013-11-27 13:05:00,38.78,38.84,38.78,38.81,158100.0,29.0623,29.1073,29.0623,29.0848,158100.0
2013-11-27 13:10:00,38.81,38.83,38.76,38.8,186500.0,29.0848,29.0998,29.0473,29.0773,186500.0
2013-11-27 13:15:00,38.8,38.81,38.77,38.79,125700.0,29.0773,29.0848,29.0548,29.0698,125700.0
2013-11-27 13:20:00,38.79,38.8,38.78,38.8,97300.0,29.0698,29.0773,29.0623,29.0773,97300.0
2013-11-27 13:25:00,38.79,38.81,38.73,38.74,299600.0,29.0698,29.0848,29.0248,29.0323,299600.0
2013-11-27 13:30:00,38.73,38.74,38.67,38.72,217900.0,29.0248,29.0323,28.9799,29.0173,217900.0
2013-11-27 13:35:00,38.71,38.72,38.67,38.69,198200.0,29.0098,29.0173,28.9799,28.9948,198200.0
2013-11-27 13:40:00,38.68,38.71,38.68,38.7,117100.0,28.9873,29.0098,28.9873,29.0023,117100.0
2013-11-27 13:45:00,38.69,38.71,38.68,38.69,111700.0,28.9948,29.0098,28.9873,28.9948,111700.0
2013-11-27 13:50:00,38.7,38.73,38.68,38.73,99600.0,29.0023,29.0248,28.9873,29.0248,99600.0
2013-11-27 13:55:00,38.73,38.73,38.68,38.7,261000.0,29.0248,29.0248,28.9873,29.0023,261000.0
2013-11-27 14:00:00,38.7,38.71,38.68,38.7,139300.0,29.0023,29.0098,28.9873,29.0023,139300.0
2013-11-27 14:05:00,38.69,38.7,38.68,38.69,87000.0,28.9948,29.0023,28.9873,28.9948,87000.0
2013-11-27 14:10:00,38.69,38.7,38.69,38.7,59100.0,28.9948,29.0023,28.9948,29.0023,59100.0
2013-11-27 14:15:00,38.7,38.7,38.64,38.67,211400.0,29.0023,29.0023,28.9574,28.9799,211400.0
2013-11-27 14:20:00,38.67,38.71,38.66,38.7,165700.0,28.9799,29.0098,28.9724,29.0023,165700.0
2013-11-27 14:25:00,38.7,38.7,38.68,38.7,113600.0,29.0023,29.0023,28.9873,29.0023,113600.0
2013-11-27 14:30:00,38.69,38.71,38.65,38.69,374900.0,28.9948,29.0098,28.9649,28.9948,374900.0
2013-11-27 14:35:00,38.7,38.73,38.68,38.7,218700.0,29.0023,29.0248,28.9873,29.0023,218700.0
2013-11-27 14:40:00,38.7,38.72,38.68,38.72,343500.0,29.0023,29.0173,28.9873,29.0173,343500.0
2013-11-27 14:45:00,38.71,38.75,38.71,38.75,289800.0,29.0098,29.0398,29.0098,29.0398,289800.0
2013-11-27 14:50:00,38.74,38.8,38.74,38.77,203800.0,29.0323,29.0773,29.0323,29.0548,203800.0
2013-11-27 14:55:00,38.77,38.82,38.76,38.81,132100.0,29.0548,29.0923,29.0473,29.0848,132100.0
2013-11-27 15:00:00,38.81,38.85,38.72,38.83,1181500.0,29.0848,29.1147,29.0173,29.0998,1181500.0
2013-11-27 15:05:00,38.84,38.9,38.83,38.89,387900.0,29.1073,29.1522,29.0998,29.1447,387900.0
2013-11-27 15:10:00,38.89,38.9,38.86,38.89,233600.0,29.1447,29.1522,29.1222,29.1447,233600.0
2013-11-27 15:15:00,38.9,38.97,38.89,38.97,336600.0,29.1522,29.2047,29.1447,29.2047,336600.0
2013-11-27 15:20:00,38.97,38.97,38.91,38.91,366900.0,29.2047,29.2047,29.1597,29.1597,366900.0
2013-11-27 15:25:00,38.92,38.99,38.91,38.99,248500.0,29.1672,29.2197,29.1597,29.2197,248500.0
2013-11-27 15:30:00,38.99,38.99,38.84,38.85,360600.0,29.2197,29.2197,29.1073,29.1147,360600.0
2013-11-27 15:35:00,38.85,38.94,38.84,38.94,204500.0,29.1147,29.1822,29.1073,29.1822,204500.0
2013-11-27 15:40:00,38.94,38.98,38.94,38.98,348000.0,29.1822,29.2122,29.1822,29.2122,348000.0
2013-11-27 15:45:00,38.98,38.98,38.92,38.93,368400.0,29.2122,29.2122,29.1672,29.1747,368400.0
2013-11-27 15:50:00,38.92,38.94,38.86,38.93,426600.0,29.1672,29.1822,29.1222,29.1747,426600.0
2013-11-27 15:55:00,38.93,38.93,38.85,38.86,1032600.0,29.1747,29.1747,29.1147,29.1222,1032600.0
2013-11-29 09:30:00,38.9,39.05,38.87,39.01,475600.0,29.1522,29.2646,29.1297,29.2347,475600.0
2013-11-29 09:35:00,39.01,39.15,39.0,39.02,347900.0,29.2347,29.3396,29.2272,29.2422,347900.0
2013-11-29 09:40:00,39.02,39.11,38.91,38.98,252700.0,29.2422,29.3096,29.1597,29.2122,252700.0
2013-11-29 09:45:00,38.97,38.98,38.87,38.93,277900.0,29.2047,29.2122,29.1297,29.1747,277900.0
2013-11-29 09:50:00,38.94,39.0,38.92,38.95,228300.0,29.1822,29.2272,29.1672,29.1897,228300.0
2013-11-29 09:55:00,38.95,38.95,38.85,38.95,129200.0,29.1897,29.1897,29.1147,29.1897,129200.0
2013-11-29 10:00:00,38.95,38.99,38.86,38.87,187800.0,29.1897,29.2197,29.1222,29.1297,187800.0
2013-11-29 10:05:00,38.87,38.87,38.77,38.78,104400.0,29.1297,29.1297,29.0548,29.0623,104400.0
2013-11-29 10:10:00,38.78,38.84,38.77,38.83,115800.0,29.0623,29.1073,29.0548,29.0998,115800.0
2013-11-29 10:15:00,38.84,38.84,38.8,38.83,79600.0,29.1073,29.1073,29.0773,29.0998,79600.0
2013-11-29 10:20:00,38.83,38.94,38.83,38.94,137300.0,29.0998,29.1822,29.0998,29.1822,137300.0
2013-11-29 10:25:00,38.94,38.98,38.84,38.84,311100.0,29.1822,29.2122,29.1073,29.1073,311100.0
2013-11-29 10:30:00,38.85,38.89,38.83,38.86,135900.0,29.1147,29.1447,29.0998,29.1222,135900.0
2013-11-29 10:35:00,38.86,38.86,38.8,38.84,85700.0,29.1222,29.1222,29.0773,29.1073,85700.0
2013-11-29 10:40:00,38.84,38.85,38.72,38.73,133300.0,29.1073,29.1147,29.0173,29.0248,133300.0
2013-11-29 10:45:00,38.74,38.84,38.74,38.81,127700.0,29.0323,29.1073,29.0323,29.0848,127700.0
2013-11-29 10:50:00,38.81,38.81,38.7,38.73,157000.0,29.0848,29.0848,29.0023,29.0248,157000.0
2013-11-29 10:55:00,38.73,38.8,38.7,38.8,57700.0,29.0248,29.0773,29.0023,29.0773,57700.0
2013-11-29 11:00:00,38.8,38.83,38.72,38.73,149400.0,29.0773,29.0998,29.0173,29.0248,149400.0
2013-11-29 11:05:00,38.73,38.73,38.67,38.69,105200.0,29.0248,29.0248,28.9799,28.9948,105200.0
2013-11-29 11:10:00,38.69,38.73,38.67,38.73,87400.0,28.9948,29.0248,28.9799,29.0248,87400.0
2013-11-29 11:15:00,38.73,38.74,38.7,38.74,38800.0,29.0248,29.0323,29.0023,29.0323,38800.0
2013-11-29 11:20:00,38.73,38.79,38.73,38.79,72500.0,29.0248,29.0698,29.0248,29.0698,72500.0
2013-11-29 11:25:00,38.79,38.8,38.74,38.74,123000.0,29.0698,29.0773,29.0323,29.0323,123000.0
2013-11-29 11:30:00,38.74,38.78,38.74,38.78,63000.0,29.0323,29.0623,29.0323,29.0623,63000.0
2013-11-29 11:35:00,38.78,38.81,38.76,38.81,66300.0,29.0623,29.0848,29.0473,29.0848,66300.0
2013-11-29 11:40:00,38.8,38.84,38.79,38.8,63700.0,29.0773,29.1073,29.0698,29.0773,63700.0
2013-11-29 11:45:00,38.79,38.84,38.77,38.8,138400.0,29.0698,29.1073,29.0548,29.0773,138400.0
2013-11-29 11:50:00,38.8,38.82,38.76,38.79,100600.0,29.0773,29.0923,29.0473,29.0698,100600.0
2013-11-29 11:55:00,38.79,38.8,38.75,38.77,81400.0,29.0698,29.0773,29.0398,29.0548,81400.0
2013-11-29 12:00:00,38.78,38.83,38.78,38.82,91600.0,29.0623,29.0998,29.0623,29.0923,91600.0
2013-11-29 12:05:00,38.81,38.83,38.77,38.78,187100.0,29.0848,29.0998,29.0548,29.0623,187100.0
2013-11-29 12:10:00,38.78,38.8,38.76,38.76,106400.0,29.0623,29.0773,29.0473,29.0473,106400.0
2013-11-29 12:15:00,38.76,38.78,38.75,38.76,92800.0,29.0473,29.0623,29.0398,29.0473,92800.0
2013-11-29 12:20:00,38.76,38.77,38.74,38.77,50400.0,29.0473,29.0548,29.0323,29.0548,50400.0
2013-11-29 12:25:00,38.76,38.78,38.75,38.76,57100.0,29.0473,29.0623,29.0398,29.0473,57100.0
2013-11-29 12:30:00,38.76,38.8,38.76,38.77,106500.0,29.0473,29.0773,29.0473,29.0548,106500.0
2013-11-29 12:35:00,38.78,38.78,38.72,38.76,110900.0,29.0623,29.0623,29.0173,29.0473,110900.0
2013-11-29 12:40:00,38.76,38.77,38.67,38.68,101700.0,29.0473,29.0548,28.9799,28.9873,101700.0
2013-11-29 12:45:00,38.67,38.69,38.5,38.56,323900.0,28.9799,28.9948,28.8525,28.8974,323900.0
2013-11-29 12:50:00,38.55,38.65,38.5,38.65,194300.0,28.8899,28.9649,28.8525,28.9649,194300.0
2013-11-29 12:55:00,38.65,38.78,38.59,38.71,1065400.0,28.9649,29.0623,28.9199,29.0098,1065400.0
2013-12-02 09:30:00,39.13,39.3,39.0,39.27,760900.0,29.3246,29.452,29.2272,29.4295,760900.0
2013-12-02 09:35:00,39.24,39.36,39.21,39.3,393200.0,29.407,29.497,29.3845,29.452,393200.0
2013-12-02 09:40:00,39.3,39.39,39.26,39.27,576400.0,29.452,29.5194,29.422,29.4295,576400.0
2013-12-02 09:45:00,39.27,39.27,38.96,39.0,418100.0,29.4295,29.4295,29.1972,29.2272,418100.0
2013-12-02 09:50:00,39.01,39.03,38.95,38.98,209400.0,29.2347,29.2496,29.1897,29.2122,209400.0
2013-12-02 09:55:00,38.98,39.07,38.98,39.02,191000.0,29.2122,29.2796,29.2122,29.2422,191000.0
2013-12-02 10:00:00,39.03,39.09,38.97,39.08,402700.0,29.2496,29.2946,29.2047,29.2871,402700.0
2013-12-02 10:05:00,39.09,39.12,39.0,39.03,302200.0,29.2946,29.3171,29.2272,29.2496,302200.0
2013-12-02 10:10:00,39.03,39.07,38.91,38.97,246000.0,29.2496,29.2796,29.1597,29.2047,246000.0
2013-12-02 10:15:00,38.97,39.11,38.97,39.06,229100.0,29.2047,29.3096,29.2047,29.2721,229100.0
2013-12-02 10:20:00,39.07,39.1,39.06,39.08,149200.0,29.2796,29.3021,29.2721,29.2871,149200.0
2013-12-02 10:25:00,39.08,39.13,39.01,39.09,225300.0,29.2871,29.3246,29.2347,29.2946,225300.0
2013-12-02 10:30:00,39.09,39.19,39.09,39.16,222400.0,29.2946,29.3696,29.2946,29.3471,222400.0
2013-12-02 10:35:00,39.16,39.17,39.09,39.15,187300.0,29.3471,29.3546,29.2946,29.3396,187300.0
2013-12-02 10:40:00,39.15,39.17,39.05,39.06,326600.0,29.3396,29.3546,29.2646,29.2721,326600.0
2013-12-02 10:45:00,39.06,39.06,39.0,39.05,89600.0,29.2721,29.2721,29.2272,29.2646,89600.0
2013-12-02 10:50:00,39.05,39.11,38.98,39.03,267400.0,29.2646,29.3096,29.2122,29.2496,267400.0
2013-12-02 10:55:00,39.03,39.06,39.0,39.0,318400.0,29.2496,29.2721,29.2272,29.2272,318400.0
2013-12-02 11:00:00,39.0,39.11,38.98,39.11,347000.0,29.2272,29.3096,29.2122,29.3096,347000.0
2013-12-02 11:05:00,39.11,39.15,39.1,39.14,324700.0,29.3096,29.3396,29.3021,29.3321,324700.0
2013-12-02 11:10:00,39.13,39.13,39.06,39.1,147900.0,29.3246,29.3246,29.2721,29.3021,147900.0
2013-12-02 11:15:00,39.1,39.14,39.09,39.14,367200.0,29.3021,29.3321,29.2946,29.3321,367200.0
2013-12-02 11:20:00,39.14,39.21,39.13,39.21,323100.0,29.3321,29.3845,29.3246,29.3845,323100.0
2013-12-02 11:25:00,39.21,39.24,39.15,39.16,561700.0,29.3845,29.407,29.3396,29.3471,561700.0
2013-12-02 11:30:00,39.16,39.21,39.15,39.19,85300.0,29.3471,29.3845,29.3396,29.3696,85300.0
2013-12-02 11:35:00,39.19,39.21,39.14,39.21,145700.0,29.3696,29.3845,29.3321,29.3845,145700.0
2013-12-02 11:40:00,39.21,39.24,39.2,39.23,251700.0,29.3845,29.407,29.377,29.3995,251700.0
2013-12-02 11:45:00,39.23,39.28,39.21,39.27,252300.0,29.3995,29.437,29.3845,29.4295,252300.0
2013-12-02 11:50:00,39.26,39.29,39.25,39.29,182300.0,29.422,29.4445,29.4145,29.4445,182300.0
2013-12-02 11:55:00,39.28,39.29,39.22,39.22,138000.0,29.437,29.4445,29.392,29.392,138000.0
2013-12-02 12:00:00,39.22,39.26,39.21,39.22,143900.0,29.392,29.422,29.3845,29.392,143900.0
2013-12-02 12:05:00,39.23,39.24,39.21,39.23,103700.0,29.3995,29.407,29.3845,29.3995,103700.0
2013-12-02 12:10:00,39.22,39.24,39.2,39.22,106500.0,29.392,29.407,29.377,29.392,106500.0
2013-12-02 12:15:00,39.22,39.24,39.19,39.2,120000.0,29.392,29.407,29.3696,29.377,120000.0
2013-12-02 12:20:00,39.19,39.25,39.19,39.23,169700.0,29.3696,29.4145,29.3696,29.3995,169700.0
2013-12-02 12:25:00,39.23,39.23,39.19,39.21,124100.0,29.3995,29.3995,29.3696,29.3845,124100.0
2013-12-02 12:30:00,39.21,39.21,39.16,39.21,106300.0,29.3845,29.3845,29.3471,29.3845,106300.0
2013-12-02 12:35:00,39.21,39.21,39.14,39.15,112100.0,29.3845,29.3845,29.3321,29.3396,112100.0
2013-12-02 12:40:00,39.15,39.18,39.1,39.17,142600.0,29.3396,29.3621,29.3021,29.3546,142600.0
2013-12-02 12:45:00,39.18,39.19,39.11,39.13,111700.0,29.3621,29.3696,29.3096,29.3246,111700.0
2013-12-02 12:50:00,39.13,39.16,39.12,39.15,57600.0,29.3246,29.3471,29.3171,29.3396,57600.0
2013-12-02 12:55:00,39.15,39.15,39.1,39.14,269300.0,29.3396,29.3396,29.3021,29.3321,269300.0
2013-12-02 13:00:00,39.14,39.19,39.13,39.19,318400.0,29.3321,29.3696,29.3246,29.3696,318400.0
2013-12-02 13:05:00,39.19,39.2,39.15,39.16,99200.0,29.3696,29.377,29.3396,29.3471,99200.0
2013-12-02 13:10:00,39.15,39.15,39.1,39.13,123500.0,29.3396,29.3396,29.3021,29.3246,123500.0
2013-12-02 13:15:00,39.13,39.16,39.13,39.15,69900.0,29.3246,29.3471,29.3246,29.3396,69900.0
2013-12-02 13:20:00,39.15,39.21,39.15,39.19,176200.0,29.3396,29.3845,29.3396,29.3696,176200.0
2013-12-02 13:25:00,39.2,39.2,39.13,39.13,111700.0,29.377,29.377,29.3246,29.3246,111700.0
2013-12-02 13:30:00,39.12,39.15,39.11,39.14,89000.0,29.3171,29.3396,29.3096,29.3321,89000.0
2013-12-02 13:35:00,39.14,39.16,39.12,39.16,64400.0,29.3321,29.3471,29.3171,29.3471,64400.0
2013-12-02 13:40:00,39.16,39.16,39.09,39.1,73700.0,29.3471,29.3471,29.2946,29.3021,73700.0
2013-12-02 13:45:00,39.09,39.11,39.06,39.09,123100.0,29.2946,29.3096,29.2721,29.2946,123100.0
2013-12-02 13:50:00,39.09,39.14,39.08,39.13,166000.0,29.2946,29.3321,29.2871,29.3246,166000.0
2013-12-02 13:55:00,39.13,39.15,39.12,39.13,71300.0,29.3246,29.3396,29.3171,29.3246,71300.0
2013-12-02 14:00:00,39.14,39.17,39.14,39.15,252500.0,29.3321,29.3546,29.3321,29.3396,252500.0
2013-12-02 14:05:00,39.15,39.16,39.14,39.16,360400.0,29.3396,29.3471,29.3321,29.3471,360400.0
2013-12-02 14:10:00,39.16,39.16,39.14,39.16,154600.0,29.3471,29.3471,29.3321,29.3471,154600.0
2013-12-02 14:15:00,39.15,39.19,39.15,39.18,223600.0,29.3396,29.3696,29.3396,29.3621,223600.0
2013-12-02 14:20:00,39.19,39.21,39.18,39.21,226400.0,29.3696,29.3845,29.3621,29.3845,226400.0
2013-12-02 14:25:00,39.21,39.21,39.18,39.19,362200.0,29.3845,29.3845,29.3621,29.3696,362200.0
2013-12-02 14:30:00,39.2,39.22,39.17,39.22,383600.0,29.377,29.392,29.3546,29.392,383600.0
2013-12-02 14:35:00,39.22,39.26,39.21,39.23,291000.0,29.392,29.422,29.3845,29.3995,291000.0
2013-12-02 14:40:00,39.23,39.25,39.19,39.19,275500.0,29.3995,29.4145,29.3696,29.3696,275500.0
2013-12-02 14:45:00,39.18,39.21,39.16,39.2,418100.0,29.3621,29.3845,29.3471,29.377,418100.0
2013-12-02 14:50:00,39.21,39.21,39.19,39.19,104400.0,29.3845,29.3845,29.3696,29.3696,104400.0
2013-12-02 14:55:00,39.19,39.19,39.15,39.17,299000.0,29.3696,29.3696,29.3396,29.3546,299000.0
2013-12-02 15:00:00,39.16,39.17,39.15,39.16,288100.0,29.3471,29.3546,29.3396,29.3471,288100.0
2013-12-02 15:05:00,39.16,39.18,39.16,39.16,177000.0,29.3471,29.3621,29.3471,29.3471,177000.0
2013-12-02 15:10:00,39.16,39.2,39.16,39.19,383200.0,29.3471,29.377,29.3471,29.3696,383200.0
2013-12-02 15:15:00,39.19,39.24,39.19,39.2,233300.0,29.3696,29.407,29.3696,29.377,233300.0
2013-12-02 15:20:00,39.2,39.2,39.15,39.15,112700.0,29.377,29.377,29.3396,29.3396,112700.0
2013-12-02 15:25:00,39.15,39.16,39.1,39.13,427600.0,29.3396,29.3471,29.3021,29.3246,427600.0
2013-12-02 15:30:00,39.13,39.15,39.04,39.07,335900.0,29.3246,29.3396,29.2571,29.2796,335900.0
2013-12-02 15:35:00,39.07,39.12,39.06,39.09,232300.0,29.2796,29.3171,29.2721,29.2946,232300.0
2013-12-02 15:40:00,39.08,39.1,39.02,39.02,220800.0,29.2871,29.3021,29.2422,29.2422,220800.0
2013-12-02 15:45:00,39.02,39.09,39.01,39.08,535200.0,29.2422,29.2946,29.2347,29.2871,535200.0
2013-12-02 15:50:00,39.08,39.13,39.06,39.11,962100.0,29.2871,29.3246,29.2721,29.3096,962100.0
2013-12-02 15:55:00,39.1,39.15,39.09,39.12,885100.0,29.3021,29.3396,29.2946,29.3171,885100.0
2013-12-03 09:30:00,38.89,39.0,38.73,38.97,864300.0,29.1447,29.2272,29.0248,29.2047,864300.0
2013-12-03 09:35:00,38.97,39.07,38.92,39.0,407600.0,29.2047,29.2796,29.1672,29.2272,407600.0
2013-12-03 09:40:00,39.0,39.02,38.92,38.95,559700.0,29.2272,29.2422,29.1672,29.1897,559700.0
2013-12-03 09:45:00,38.96,39.02,38.9,38.96,642500.0,29.1972,29.2422,29.1522,29.1972,642500.0
2013-12-03 09:50:00,38.96,38.99,38.92,38.95,262900.0,29.1972,29.2197,29.1672,29.1897,262900.0
2013-12-03 09:55:00,38.94,38.95,38.82,38.83,327900.0,29.1822,29.1897,29.0923,29.0998,327900.0
2013-12-03 10:00:00,38.82,39.09,38.56,38.62,1308000.0,29.0923,29.2946,28.8974,28.9424,1308000.0
2013-12-03 10:05:00,38.62,38.95,38.61,38.79,1049800.0,28.9424,29.1897,28.9349,29.0698,1049800.0
2013-12-03 10:10:00,38.79,38.8,38.69,38.73,276400.0,29.0698,29.0773,28.9948,29.0248,276400.0
2013-12-03 10:15:00,38.72,38.85,38.68,38.81,285600.0,29.0173,29.1147,28.9873,29.0848,285600.0
2013-12-03 10:20:00,38.82,38.83,38.72,38.77,304700.0,29.0923,29.0998,29.0173,29.0548,304700.0
2013-12-03 10:25:00,38.77,38.81,38.76,38.78,174300.0,29.0548,29.0848,29.0473,29.0623,174300.0
2013-12-03 10:30:00,38.77,38.8,38.74,38.79,208600.0,29.0548,29.0773,29.0323,29.0698,208600.0
2013-12-03 10:35:00,38.79,38.8,38.73,38.73,208300.0,29.0698,29.0773,29.0248,29.0248,208300.0
2013-12-03 10:40:00,38.73,38.84,38.73,38.83,872800.0,29.0248,29.1073,29.0248,29.0998,872800.0
2013-12-03 10:45:00,38.83,38.9,38.79,38.87,1049400.0,29.0998,29.1522,29.0698,29.1297,1049400.0
2013-12-03 10:50:00,38.87,38.92,38.85,38.9,536100.0,29.1297,29.1672,29.1147,29.1522,536100.0
2013-12-03 10:55:00,38.9,38.94,38.85,38.9,964700.0,29.1522,29.1822,29.1147,29.1522,964700.0
2013-12-03 11:00:00,38.9,38.9,38.79,38.84,173600.0,29.1522,29.1522,29.0698,29.1073,173600.0
2013-12-03 11:05:00,38.84,38.88,38.83,38.86,244000.0,29.1073,29.1372,29.0998,29.1222,244000.0
2013-12-03 11:10:00,38.86,38.87,38.74,38.76,364100.0,29.1222,29.1297,29.0323,29.0473,364100.0
2013-12-03 11:15:00,38.75,38.84,38.64,38.67,422600.0,29.0398,29.1073,28.9574,28.9799,422600.0
2013-12-03 11:20:00,38.67,38.73,38.57,38.57,292200.0,28.9799,29.0248,28.9049,28.9049,292200.0
2013-12-03 11:25:00,38.58,38.6,38.53,38.57,330300.0,28.9124,28.9274,28.8749,28.9049,330300.0
2013-12-03 11:30:00,38.57,38.63,38.51,38.51,523200.0,28.9049,28.9499,28.8599,28.8599,523200.0
2013-12-03 11:35:00,38.51,38.54,38.35,38.37,684100.0,28.8599,28.8824,28.74,28.755,684100.0
2013-12-03 11:40:00,38.37,38.4,38.17,38.17,581100.0,28.755,28.7775,28.6051,28.6051,581100.0
2013-12-03 11:45:00,38.18,38.24,38.02,38.03,959300.0,28.6126,28.6576,28.4927,28.5002,959300.0
2013-12-03 11:50:00,38.02,38.11,37.98,38.06,494000.0,28.4927,28.5602,28.4628,28.5227,494000.0
2013-12-03 11:55:00,38.06,38.2,38.06,38.17,524800.0,28.5227,28.6276,28.5227,28.6051,524800.0
2013-12-03 12:00:00,38.18,38.23,38.13,38.15,281800.0,28.6126,28.6501,28.5752,28.5902,281800.0
2013-12-03 12:05:00,38.16,38.2,38.11,38.12,209000.0,28.5977,28.6276,28.5602,28.5677,209000.0
2013-12-03 12:10:00,38.11,38.12,37.95,37.97,531800.0,28.5602,28.5677,28.4403,28.4553,531800.0
2013-12-03 12:15:00,37.98,38.08,37.97,38.06,199400.0,28.4628,28.5377,28.4553,28.5227,199400.0
2013-12-03 12:20:00,38.06,38.1,38.05,38.1,236200.0,28.5227,28.5527,28.5152,28.5527,236200.0
2013-12-03 12:25:00,38.1,38.23,38.1,38.23,424100.0,28.5527,28.6501,28.5527,28.6501,424100.0
2013-12-03 12:30:00,38.23,38.26,38.21,38.25,395900.0,28.6501,28.6726,28.6351,28.6651,395900.0
2013-12-03 12:35:00,38.25,38.34,38.25,38.34,425800.0,28.6651,28.7325,28.6651,28.7325,425800.0
2013-12-03 12:40:00,38.34,38.41,38.34,38.39,423700.0,28.7325,28.785,28.7325,28.77,423700.0
2013-12-03 12:45:00,38.39,38.41,38.29,38.29,348900.0,28.77,28.785,28.6951,28.6951,348900.0
2013-12-03 12:50:00,38.29,38.35,38.28,38.33,305200.0,28.6951,28.74,28.6876,28.7251,305200.0
2013-12-03 12:55:00,38.34,38.34,38.27,38.28,154100.0,28.7325,28.7325,28.6801,28.6876,154100.0
2013-12-03 13:00:00,38.28,38.29,38.11,38.12,392600.0,28.6876,28.6951,28.5602,28.5677,392600.0
2013-12-03 13:05:00,38.12,38.13,38.03,38.06,405700.0,28.5677,28.5752,28.5002,28.5227,405700.0
2013-12-03 13:10:00,38.06,38.1,38.0,38.02,315400.0,28.5227,28.5527,28.4777,28.4927,315400.0
2013-12-03 13:15:00,38.02,38.04,38.0,38.04,247500.0,28.4927,28.5077,28.4777,28.5077,247500.0
2013-12-03 13:20:00,38.03,38.05,37.96,37.96,308200.0,28.5002,28.5152,28.4478,28.4478,308200.0
2013-12-03 13:25:00,37.96,37.97,37.87,37.93,665500.0,28.4478,28.4553,28.3803,28.4253,665500.0
2013-12-03 13:30:00,37.94,38.0,37.91,37.97,281100.0,28.4328,28.4777,28.4103,28.4553,281100.0
2013-12-03 13:35:00,37.96,38.0,37.94,37.97,385800.0,28.4478,28.4777,28.4328,28.4553,385800.0
2013-12-03 13:40:00,37.96,37.97,37.84,37.84,414400.0,28.4478,28.4553,28.3578,28.3578,414400.0
2013-12-03 13:45:00,37.84,37.85,37.74,37.74,539100.0,28.3578,28.3653,28.2829,28.2829,539100.0
2013-12-03 13:50:00,37.74,37.87,37.74,37.86,587500.0,28.2829,28.3803,28.2829,28.3728,587500.0
2013-12-03 13:55:00,37.86,37.89,37.82,37.84,564400.0,28.3728,28.3953,28.3429,28.3578,564400.0
2013-12-03 14:00:00,37.85,37.85,37.79,37.81,453500.0,28.3653,28.3653,28.3204,28.3354,453500.0
2013-12-03 14:05:00,37.8,37.81,37.75,37.76,383200.0,28.3279,28.3354,28.2904,28.2979,383200.0
2013-12-03 14:10:00,37.76,37.84,37.75,37.83,685400.0,28.2979,28.3578,28.2904,28.3503,685400.0
2013-12-03 14:15:00,37.83,37.83,37.74,37.74,411800.0,28.3503,28.3503,28.2829,28.2829,411800.0
2013-12-03 14:20:00,37.74,37.79,37.72,37.77,335500.0,28.2829,28.3204,28.2679,28.3054,335500.0
2013-12-03 14:25:00,37.77,38.0,37.76,37.98,904500.0,28.3054,28.4777,28.2979,28.4628,904500.0
2013-12-03 14:30:00,37.97,38.0,37.96,38.0,498200.0,28.4553,28.4777,28.4478,28.4777,498200.0
2013-12-03 14:35:00,38.0,38.03,37.97,38.0,508300.0,28.4777,28.5002,28.4553,28.4777,508300.0
2013-12-03 14:40:00,38.0,38.02,37.92,37.92,355500.0,28.4777,28.4927,28.4178,28.4178,355500.0
2013-12-03 14:45:00,37.93,37.99,37.92,37.98,206300.0,28.4253,28.4703,28.4178,28.4628,206300.0
2013-12-03 14:50:00,37.98,38.02,37.96,38.02,417000.0,28.4628,28.4927,28.4478,28.4927,417000.0
2013-12-03 14:55:00,38.01,38.03,37.95,37.95,272300.0,28.4852,28.5002,28.4403,28.4403,272300.0
2013-12-03 15:00:00,37.95,38.0,37.93,37.98,338200.0,28.4403,28.4777,28.4253,28.4628,338200.0
2013-12-03 15:05:00,37.99,38.04,37.98,38.02,366500.0,28.4703,28.5077,28.4628,28.4927,366500.0
2013-12-03 15:10:00,38.02,38.03,37.88,37.88,623700.0,28.4927,28.5002,28.3878,28.3878,623700.0
2013-12-03 15:15:00,37.88,37.89,37.86,37.87,220500.0,28.3878,28.3953,28.3728,28.3803,220500.0
2013-12-03 15:20:00,37.86,37.87,37.75,37.76,365600.0,28.3728,28.3803,28.2904,28.2979,365600.0
2013-12-03 15:25:00,37.76,37.76,37.68,37.76,526100.0,28.2979,28.2979,28.2379,28.2979,526100.0
2013-12-03 15:30:00,37.76,37.86,37.76,37.86,399600.0,28.2979,28.3728,28.2979,28.3728,399600.0
2013-12-03 15:35:00,37.86,37.93,37.85,37.91,389200.0,28.3728,28.4253,28.3653,28.4103,389200.0
2013-12-03 15:40:00,37.91,38.0,37.9,37.98,776800.0,28.4103,28.4777,28.4028,28.4628,776800.0
2013-12-03 15:45:00,37.98,38.03,37.98,37.98,1456300.0,28.4628,28.5002,28.4628,28.4628,1456300.0
2013-12-03 15:50:00,37.98,38.06,37.97,38.05,541900.0,28.4628,28.5227,28.4553,28.5152,541900.0
2013-12-03 15:55:00,38.05,38.16,38.03,38.14,2371300.0,28.5152,28.5977,28.5002,28.5827,2371300.0
2013-12-04 09:30:00,38.53,38.55,38.12,38.28,700400.0,28.8749,28.8899,28.5677,28.6876,700400.0
2013-12-04 09:35:00,38.28,38.5,38.25,38.49,673900.0,28.6876,28.8525,28.6651,28.845,673900.0
2013-12-04 09:40:00,38.48,38.64,38.48,38.62,823400.0,28.8375,28.9574,28.8375,28.9424,823400.0
2013-12-04 09:45:00,38.63,38.9,38.58,38.89,771700.0,28.9499,29.1522,28.9124,29.1447,771700.0
2013-12-04 09:50:00,38.89,38.9,38.62,38.65,1210800.0,29.1447,29.1522,28.9424,28.9649,1210800.0
2013-12-04 09:55:00,38.65,38.79,38.63,38.78,546700.0,28.9649,29.0698,28.9499,29.0623,546700.0
2013-12-04 10:00:00,38.78,38.97,38.77,38.95,1012200.0,29.0623,29.2047,29.0548,29.1897,1012200.0
2013-12-04 10:05:00,38.95,38.98,38.87,38.94,631500.0,29.1897,29.2122,29.1297,29.1822,631500.0
2013-12-04 10:10:00,38.95,39.08,38.9,39.06,754900.0,29.1897,29.2871,29.1522,29.2721,754900.0
2013-12-04 10:15:00,39.06,39.08,38.95,38.96,424300.0,29.2721,29.2871,29.1897,29.1972,424300.0
2013-12-04 10:20:00,38.95,39.11,38.95,38.98,1540500.0,29.1897,29.3096,29.1897,29.2122,1540500.0
2013-12-04 10:25:00,38.98,39.09,38.96,39.07,696000.0,29.2122,29.2946,29.1972,29.2796,696000.0
2013-12-04 10:30:00,39.08,39.11,39.03,39.07,598500.0,29.2871,29.3096,29.2496,29.2796,598500.0
2013-12-04 10:35:00,39.06,39.15,39.06,39.1,527100.0,29.2721,29.3396,29.2721,29.3021,527100.0
2013-12-04 10:40:00,39.1,39.19,39.07,39.11,728400.0,29.3021,29.3696,29.2796,29.3096,728400.0
2013-12-04 10:45:00,39.1,39.25,39.1,39.21,922200.0,29.3021,29.4145,29.3021,29.3845,922200.0
2013-12-04 10:50:00,39.21,39.22,39.13,39.17,424600.0,29.3845,29.392,29.3246,29.3546,424600.0
2013-12-04 10:55:00,39.16,39.27,39.13,39.27,602600.0,29.3471,29.4295,29.3246,29.4295,602600.0
2013-12-04 11:00:00,39.27,39.45,39.26,39.44,977400.0,29.4295,29.5644,29.422,29.5569,977400.0
2013-12-04 11:05:00,39.44,39.45,39.33,39.41,567100.0,29.5569,29.5644,29.4745,29.5344,567100.0
2013-12-04 11:10:00,39.41,39.45,39.34,39.44,533700.0,29.5344,29.5644,29.482,29.5569,533700.0
2013-12-04 11:15:00,39.44,39.45,39.3,39.31,625600.0,29.5569,29.5644,29.452,29.4595,625600.0
2013-12-04 11:20:00,39.3,39.39,39.3,39.32,461800.0,29.452,29.5194,29.452,29.467,461800.0
2013-12-04 11:25:00,39.32,39.41,39.3,39.41,336800.0,29.467,29.5344,29.452,29.5344,336800.0
2013-12-04 11:30:00,39.41,39.57,39.4,39.57,640200.0,29.5344,29.6543,29.5269,29.6543,640200.0
2013-12-04 11:35:00,39.57,39.62,39.53,39.54,458700.0,29.6543,29.6918,29.6244,29.6318,458700.0
2013-12-04 11:40:00,39.54,39.62,39.52,39.59,580300.0,29.6318,29.6918,29.6169,29.6693,580300.0
2013-12-04 11:45:00,39.59,39.6,39.43,39.44,305700.0,29.6693,29.6768,29.5494,29.5569,305700.0
2013-12-04 11:50:00,39.44,39.49,39.39,39.4,294200.0,29.5569,29.5944,29.5194,29.5269,294200.0
2013-12-04 11:55:00,39.39,39.51,39.37,39.5,232500.0,29.5194,29.6094,29.5044,29.6019,232500.0
2013-12-04 12:00:00,39.5,39.5,39.34,39.39,380000.0,29.6019,29.6019,29.482,29.5194,380000.0
2013-12-04 12:05:00,39.39,39.41,39.23,39.29,596400.0,29.5194,29.5344,29.3995,29.4445,596400.0
2013-12-04 12:10:00,39.3,39.32,39.2,39.23,325600.0,29.452,29.467,29.377,29.3995,325600.0
2013-12-04 12:15:00,39.23,39.24,39.12,39.14,317000.0,29.3995,29.407,29.3171,29.3321,317000.0
2013-12-04 12:20:00,39.15,39.17,39.06,39.14,538400.0,29.3396,29.3546,29.2721,29.3321,538400.0
2013-12-04 12:25:00,39.14,39.15,39.02,39.08,312600.0,29.3321,29.3396,29.2422,29.2871,312600.0
2013-12-04 12:30:00,39.08,39.21,39.07,39.21,705000.0,29.2871,29.3845,29.2796,29.3845,705000.0
2013-12-04 12:35:00,39.21,39.22,39.14,39.16,275300.0,29.3845,29.392,29.3321,29.3471,275300.0
2013-12-04 12:40:00,39.16,39.16,39.06,39.07,185700.0,29.3471,29.3471,29.2721,29.2796,185700.0
2013-12-04 12:45:00,39.07,39.08,39.03,39.06,311800.0,29.2796,29.2871,29.2496,29.2721,311800.0
2013-12-04 12:50:00,39.06,39.07,38.77,38.95,657800.0,29.2721,29.2796,29.0548,29.1897,657800.0
2013-12-04 12:55:00,38.95,39.02,38.8,39.0,496500.0,29.1897,29.2422,29.0773,29.2272,496500.0
2013-12-04 13:00:00,39.01,39.06,38.95,38.99,939600.0,29.2347,29.2721,29.1897,29.2197,939600.0
2013-12-04 13:05:00,38.98,39.05,38.9,38.95,238400.0,29.2122,29.2646,29.1522,29.1897,238400.0
2013-12-04 13:10:00,38.95,38.97,38.8,38.8,256100.0,29.1897,29.2047,29.0773,29.0773,256100.0
2013-12-04 13:15:00,38.8,38.86,38.77,38.85,150500.0,29.0773,29.1222,29.0548,29.1147,150500.0
2013-12-04 13:20:00,38.85,38.9,38.72,38.73,303900.0,29.1147,29.1522,29.0173,29.0248,303900.0
2013-12-04 13:25:00,38.72,38.76,38.63,38.64,368800.0,29.0173,29.0473,28.9499,28.9574,368800.0
2013-12-04 13:30:00,38.64,38.7,38.53,38.65,472000.0,28.9574,29.0023,28.8749,28.9649,472000.0
2013-12-04 13:35:00,38.65,38.68,38.59,38.66,211300.0,28.9649,28.9873,28.9199,28.9724,211300.0
2013-12-04 13:40:00,38.66,38.66,38.54,38.54,328900.0,28.9724,28.9724,28.8824,28.8824,328900.0
2013-12-04 13:45:00,38.55,38.61,38.52,38.61,579500.0,28.8899,28.9349,28.8674,28.9349,579500.0
2013-12-04 13:50:00,38.61,38.61,38.44,38.53,419800.0,28.9349,28.9349,28.8075,28.8749,419800.0
2013-12-04 13:55:00,38.53,38.55,38.43,38.46,253600.0,28.8749,28.8899,28.8,28.8225,253600.0
2013-12-04 14:00:00,38.46,38.54,38.28,38.54,690500.0,28.8225,28.8824,28.6876,28.8824,690500.0
2013-12-04 14:05:00,38.54,38.61,38.48,38.52,483500.0,28.8824,28.9349,28.8375,28.8674,483500.0
2013-12-04 14:10:00,38.53,38.68,38.52,38.65,454500.0,28.8749,28.9873,28.8674,28.9649,454500.0
2013-12-04 14:15:00,38.65,38.66,38.57,38.63,204800.0,28.9649,28.9724,28.9049,28.9499,204800.0
2013-12-04 14:20:00,38.63,38.65,38.59,38.62,444400.0,28.9499,28.9649,28.9199,28.9424,444400.0
2013-12-04 14:25:00,38.62,38.66,38.58,38.59,218500.0,28.9424,28.9724,28.9124,28.9199,218500.0
2013-12-04 14:30:00,38.59,38.59,38.51,38.52,318200.0,28.9199,28.9199,28.8599,28.8674,318200.0
2013-12-04 14:35:00,38.52,38.59,38.51,38.59,196800.0,28.8674,28.9199,28.8599,28.9199,196800.0
2013-12-04 14:40:00,38.59,38.72,38.58,38.66,266100.0,28.9199,29.0173,28.9124,28.9724,266100.0
2013-12-04 14:45:00,38.67,38.7,38.61,38.66,266300.0,28.9799,29.0023,28.9349,28.9724,266300.0
2013-12-04 14:50:00,38.66,38.71,38.61,38.61,234700.0,28.9724,29.0098,28.9349,28.9349,234700.0
2013-12-04 14:55:00,38.61,38.62,38.56,38.61,225200.0,28.9349,28.9424,28.8974,28.9349,225200.0
2013-12-04 15:00:00,38.61,38.65,38.53,38.54,203700.0,28.9349,28.9649,28.8749,28.8824,203700.0
2013-12-04 15:05:00,38.54,38.58,38.53,38.58,138900.0,28.8824,28.9124,28.8749,28.9124,138900.0
2013-12-04 15:10:00,38.57,38.6,38.56,38.58,245700.0,28.9049,28.9274,28.8974,28.9124,245700.0
2013-12-04 15:15:00,38.58,38.71,38.57,38.71,282600.0,28.9124,29.0098,28.9049,29.0098,282600.0
2013-12-04 15:20:00,38.72,38.74,38.66,38.73,221900.0,29.0173,29.0323,28.9724,29.0248,221900.0
2013-12-04 15:25:00,38.73,38.78,38.73,38.75,267200.0,29.0248,29.0623,29.0248,29.0398,267200.0
2013-12-04 15:30:00,38.75,38.76,38.69,38.74,343000.0,29.0398,29.0473,28.9948,29.0323,343000.0
2013-12-04 15:35:00,38.73,38.77,38.73,38.76,247300.0,29.0248,29.0548,29.0248,29.0473,247300.0
2013-12-04 15:40:00,38.75,38.77,38.74,38.76,328600.0,29.0398,29.0548,29.0323,29.0473,328600.0
2013-12-04 15:45:00,38.76,38.81,38.76,38.78,569800.0,29.0473,29.0848,29.0473,29.0623,569800.0
2013-12-04 15:50:00,38.78,38.85,38.74,38.75,760400.0,29.0623,29.1147,29.0323,29.0398,760400.0
2013-12-04 15:55:00,38.75,38.75,38.7,38.71,834400.0,29.0398,29.0398,29.0023,29.0098,834400.0
2013-12-05 09:30:00,38.95,39.27,38.92,39.18,855000.0,29.1897,29.4295,29.1672,29.3621,855000.0
2013-12-05 09:35:00,39.19,39.32,39.03,39.04,615900.0,29.3696,29.467,29.2496,29.2571,615900.0
2013-12-05 09:40:00,39.04,39.1,38.95,39.04,1012100.0,29.2571,29.3021,29.1897,29.2571,1012100.0
2013-12-05 09:45:00,39.05,39.11,38.96,39.09,950200.0,29.2646,29.3096,29.1972,29.2946,950200.0
2013-12-05 09:50:00,39.1,39.13,39.02,39.08,730400.0,29.3021,29.3246,29.2422,29.2871,730400.0
2013-12-05 09:55:00,39.07,39.12,39.02,39.06,214400.0,29.2796,29.3171,29.2422,29.2721,214400.0
2013-12-05 10:00:00,39.06,39.26,39.05,39.18,392900.0,29.2721,29.422,29.2646,29.3621,392900.0
2013-12-05 10:05:00,39.19,39.23,39.14,39.18,710700.0,29.3696,29.3995,29.3321,29.3621,710700.0
2013-12-05 10:10:00,39.18,39.22,39.13,39.19,420300.0,29.3621,29.392,29.3246,29.3696,420300.0
2013-12-05 10:15:00,39.2,39.2,39.13,39.17,427000.0,29.377,29.377,29.3246,29.3546,427000.0
2013-12-05 10:20:00,39.16,39.17,39.06,39.08,428100.0,29.3471,29.3546,29.2721,29.2871,428100.0
2013-12-05 10:25:00,39.07,39.07,38.91,38.94,554100.0,29.2796,29.2796,29.1597,29.1822,554100.0
2013-12-05 10:30:00,38.94,38.97,38.84,38.85,620300.0,29.1822,29.2047,29.1073,29.1147,620300.0
2013-12-05 10:35:00,38.85,38.87,38.78,38.85,358700.0,29.1147,29.1297,29.0623,29.1147,358700.0
2013-12-05 10:40:00,38.85,38.87,38.65,38.7,666400.0,29.1147,29.1297,28.9649,29.0023,666400.0
2013-12-05 10:45:00,38.7,38.71,38.55,38.69,495000.0,29.0023,29.0098,28.8899,28.9948,495000.0
2013-12-05 10:50:00,38.68,38.8,38.63,38.76,428000.0,28.9873,29.0773,28.9499,29.0473,428000.0
2013-12-05 10:55:00,38.76,38.85,38.75,38.83,286100.0,29.0473,29.1147,29.0398,29.0998,286100.0
2013-12-05 11:00:00,38.83,38.89,38.74,38.83,844900.0,29.0998,29.1447,29.0323,29.0998,844900.0
2013-12-05 11:05:00,38.83,38.86,38.78,38.86,221600.0,29.0998,29.1222,29.0623,29.1222,221600.0
2013-12-05 11:10:00,38.85,38.91,38.84,38.88,271900.0,29.1147,29.1597,29.1073,29.1372,271900.0
2013-12-05 11:15:00,38.88,38.97,38.87,38.97,246900.0,29.1372,29.2047,29.1297,29.2047,246900.0
2013-12-05 11:20:00,38.97,39.01,38.96,39.0,573600.0,29.2047,29.2347,29.1972,29.2272,573600.0
2013-12-05 11:25:00,39.0,39.0,38.94,38.96,194400.0,29.2272,29.2272,29.1822,29.1972,194400.0
2013-12-05 11:30:00,38.95,38.99,38.95,38.97,80400.0,29.1897,29.2197,29.1897,29.2047,80400.0
2013-12-05 11:35:00,38.97,39.0,38.94,39.0,318300.0,29.2047,29.2272,29.1822,29.2272,318300.0
2013-12-05 11:40:00,39.0,39.02,38.93,39.01,445600.0,29.2272,29.2422,29.1747,29.2347,445600.0
2013-12-05 11:45:00,39.0,39.03,39.0,39.02,238000.0,29.2272,29.2496,29.2272,29.2422,238000.0
2013-12-05 11:50:00,39.02,39.06,39.01,39.06,289800.0,29.2422,29.2721,29.2347,29.2721,289800.0
2013-12-05 11:55:00,39.06,39.11,39.06,39.09,439200.0,29.2721,29.3096,29.2721,29.2946,439200.0
2013-12-05 12:00:00,39.1,39.12,39.09,39.12,243300.0,29.3021,29.3171,29.2946,29.3171,243300.0
2013-12-05 12:05:00,39.12,39.18,39.11,39.15,579700.0,29.3171,29.3621,29.3096,29.3396,579700.0
2013-12-05 12:10:00,39.15,39.25,39.15,39.24,342600.0,29.3396,29.4145,29.3396,29.407,342600.0
2013-12-05 12:15:00,39.25,39.27,39.19,39.2,632500.0,29.4145,29.4295,29.3696,29.377,632500.0
2013-12-05 12:20:00,39.2,39.3,39.19,39.3,757600.0,29.377,29.452,29.3696,29.452,757600.0
2013-12-05 12:25:00,39.3,39.31,39.18,39.22,364200.0,29.452,29.4595,29.3621,29.392,364200.0
2013-12-05 12:30:00,39.22,39.3,39.21,39.29,203800.0,29.392,29.452,29.3845,29.4445,203800.0
2013-12-05 12:35:00,39.29,39.34,39.27,39.33,343000.0,29.4445,29.482,29.4295,29.4745,343000.0
2013-12-05 12:40:00,39.33,39.33,39.29,39.29,255400.0,29.4745,29.4745,29.4445,29.4445,255400.0
2013-12-05 12:45:00,39.29,39.33,39.22,39.22,383800.0,29.4445,29.4745,29.392,29.392,383800.0
2013-12-05 12:50:00,39.22,39.23,39.18,39.19,70500.0,29.392,29.3995,29.3621,29.3696,70500.0
2013-12-05 12:55:00,39.18,39.22,39.15,39.16,120900.0,29.3621,29.392,29.3396,29.3471,120900.0
2013-12-05 13:00:00,39.16,39.16,39.13,39.13,144700.0,29.3471,29.3471,29.3246,29.3246,144700.0
2013-12-05 13:05:00,39.14,39.17,39.13,39.16,153700.0,29.3321,29.3546,29.3246,29.3471,153700.0
2013-12-05 13:10:00,39.16,39.16,39.12,39.12,126300.0,29.3471,29.3471,29.3171,29.3171,126300.0
2013-12-05 13:15:00,39.12,39.13,39.08,39.09,117600.0,29.3171,29.3246,29.2871,29.2946,117600.0
2013-12-05 13:20:00,39.1,39.12,39.07,39.11,169600.0,29.3021,29.3171,29.2796,29.3096,169600.0
2013-12-05 13:25:00,39.11,39.17,39.1,39.16,471700.0,29.3096,29.3546,29.3021,29.3471,471700.0
2013-12-05 13:30:00,39.16,39.19,39.13,39.14,115600.0,29.3471,29.3696,29.3246,29.3321,115600.0
2013-12-05 13:35:00,39.13,39.16,39.13,39.13,122200.0,29.3246,29.3471,29.3246,29.3246,122200.0
2013-12-05 13:40:00,39.13,39.16,39.13,39.14,116500.0,29.3246,29.3471,29.3246,29.3321,116500.0
2013-12-05 13:45:00,39.15,39.17,39.13,39.13,223400.0,29.3396,29.3546,29.3246,29.3246,223400.0
2013-12-05 13:50:00,39.14,39.16,39.13,39.15,119800.0,29.3321,29.3471,29.3246,29.3396,119800.0
2013-12-05 13:55:00,39.15,39.15,39.11,39.13,116600.0,29.3396,29.3396,29.3096,29.3246,116600.0
2013-12-05 14:00:00,39.13,39.13,39.05,39.05,307200.0,29.3246,29.3246,29.2646,29.2646,307200.0
2013-12-05 14:05:00,39.05,39.08,39.04,39.05,261800.0,29.2646,29.2871,29.2571,29.2646,261800.0
2013-12-05 14:10:00,39.05,39.07,39.02,39.03,340000.0,29.2646,29.2796,29.2422,29.2496,340000.0
2013-12-05 14:15:00,39.02,39.04,38.96,39.01,276000.0,29.2422,29.2571,29.1972,29.2347,276000.0
2013-12-05 14:20:00,39.01,39.04,39.0,39.03,107400.0,29.2347,29.2571,29.2272,29.2496,107400.0
2013-12-05 14:25:00,39.03,39.04,39.02,39.04,100900.0,29.2496,29.2571,29.2422,29.2571,100900.0
2013-12-05 14:30:00,39.04,39.1,39.03,39.1,161800.0,29.2571,29.3021,29.2496,29.3021,161800.0
2013-12-05 14:35:00,39.1,39.14,39.09,39.13,183100.0,29.3021,29.3321,29.2946,29.3246,183100.0
2013-12-05 14:40:00,39.13,39.16,39.12,39.12,247900.0,29.3246,29.3471,29.3171,29.3171,247900.0
2013-12-05 14:45:00,39.12,39.13,39.02,39.02,300300.0,29.3171,29.3246,29.2422,29.2422,300300.0
2013-12-05 14:50:00,39.03,39.05,39.01,39.05,196500.0,29.2496,29.2646,29.2347,29.2646,196500.0
2013-12-05 14:55:00,39.04,39.15,39.03,39.14,441800.0,29.2571,29.3396,29.2496,29.3321,441800.0
2013-12-05 15:00:00,39.14,39.15,39.03,39.09,309500.0,29.3321,29.3396,29.2496,29.2946,309500.0
2013-12-05 15:05:00,39.08,39.1,39.06,39.06,234200.0,29.2871,29.3021,29.2721,29.2721,234200.0
2013-12-05 15:10:00,39.06,39.07,39.02,39.03,154000.0,29.2721,29.2796,29.2422,29.2496,154000.0
2013-12-05 15:15:00,39.03,39.04,39.0,39.02,400000.0,29.2496,29.2571,29.2272,29.2422,400000.0
2013-12-05 15:20:00,39.03,39.09,39.02,39.09,200100.0,29.2496,29.2946,29.2422,29.2946,200100.0
2013-12-05 15:25:00,39.09,39.15,39.06,39.09,263100.0,29.2946,29.3396,29.2721,29.2946,263100.0
2013-12-05 15:30:00,39.09,39.16,39.08,39.15,256400.0,29.2946,29.3471,29.2871,29.3396,256400.0
2013-12-05 15:35:00,39.14,39.15,39.08,39.12,683000.0,29.3321,29.3396,29.2871,29.3171,683000.0
2013-12-05 15:40:00,39.12,39.12,39.07,39.11,407500.0,29.3171,29.3171,29.2796,29.3096,407500.0
2013-12-05 15:45:00,39.11,39.13,39.05,39.07,512500.0,29.3096,29.3246,29.2646,29.2796,512500.0
2013-12-05 15:50:00,39.07,39.11,39.05,39.07,1291800.0,29.2796,29.3096,29.2646,29.2796,1291800.0
2013-12-05 15:55:00,39.07,39.1,39.05,39.08,1530600.0,29.2796,29.3021,29.2646,29.2871,1530600.0
2013-12-06 09:30:00,39.96,40.0,39.75,39.88,1339000.0,29.9466,29.9766,29.7892,29.8866,1339000.0
2013-12-06 09:35:00,39.88,40.04,39.88,40.0,1280900.0,29.8866,30.0066,29.8866,29.9766,1280900.0
2013-12-06 09:40:00,40.0,40.04,39.69,39.73,838700.0,29.9766,30.0066,29.7443,29.7742,838700.0
2013-12-06 09:45:00,39.73,39.77,39.6,39.62,553300.0,29.7742,29.8042,29.6768,29.6918,553300.0
2013-12-06 09:50:00,39.62,39.85,39.61,39.8,568800.0,29.6918,29.8642,29.6843,29.8267,568800.0
2013-12-06 09:55:00,39.81,40.02,39.81,39.87,657800.0,29.8342,29.9916,29.8342,29.8792,657800.0
2013-12-06 10:00:00,39.86,40.04,39.86,40.0,1187100.0,29.8717,30.0066,29.8717,29.9766,1187100.0
2013-12-06 10:05:00,40.01,40.04,39.92,40.02,529000.0,29.9841,30.0066,29.9166,29.9916,529000.0
2013-12-06 10:10:00,40.03,40.19,39.98,40.19,757600.0,29.9991,30.119,29.9616,30.119,757600.0
2013-12-06 10:15:00,40.18,40.2,40.05,40.08,666300.0,30.1115,30.1265,30.014,30.0365,666300.0
2013-12-06 10:20:00,40.08,40.22,40.07,40.2,702000.0,30.0365,30.1414,30.029,30.1265,702000.0
2013-12-06 10:25:00,40.2,40.27,40.1,40.15,572300.0,30.1265,30.1789,30.0515,30.089,572300.0
2013-12-06 10:30:00,40.16,40.22,39.99,40.06,476500.0,30.0965,30.1414,29.9691,30.0215,476500.0
2013-12-06 10:35:00,40.05,40.11,40.01,40.02,289900.0,30.014,30.059,29.9841,29.9916,289900.0
2013-12-06 10:40:00,40.02,40.05,39.9,39.92,450300.0,29.9916,30.014,29.9016,29.9166,450300.0
2013-12-06 10:45:00,39.9,40.02,39.89,39.96,318700.0,29.9016,29.9916,29.8941,29.9466,318700.0
2013-12-06 10:50:00,39.95,40.01,39.94,39.99,132900.0,29.9391,29.9841,29.9316,29.9691,132900.0
2013-12-06 10:55:00,39.99,40.04,39.98,40.01,335500.0,29.9691,30.0066,29.9616,29.9841,335500.0
2013-12-06 11:00:00,40.01,40.07,39.98,40.05,307300.0,29.9841,30.029,29.9616,30.014,307300.0
2013-12-06 11:05:00,40.05,40.07,39.97,40.04,335400.0,30.014,30.029,29.9541,30.0066,335400.0
2013-12-06 11:10:00,40.04,40.06,39.98,39.98,235200.0,30.0066,30.0215,29.9616,29.9616,235200.0
2013-12-06 11:15:00,39.99,40.05,39.92,39.92,386800.0,29.9691,30.014,29.9166,29.9166,386800.0
2013-12-06 11:20:00,39.93,39.97,39.9,39.96,247200.0,29.9241,29.9541,29.9016,29.9466,247200.0
2013-12-06 11:25:00,39.95,39.96,39.92,39.96,147600.0,29.9391,29.9466,29.9166,29.9466,147600.0
2013-12-06 11:30:00,39.96,40.03,39.95,39.97,191600.0,29.9466,29.9991,29.9391,29.9541,191600.0
2013-12-06 11:35:00,39.96,39.97,39.9,39.92,206900.0,29.9466,29.9541,29.9016,29.9166,206900.0
2013-12-06 11:40:00,39.93,39.98,39.93,39.94,177000.0,29.9241,29.9616,29.9241,29.9316,177000.0
2013-12-06 11:45:00,39.95,40.0,39.92,39.98,164500.0,29.9391,29.9766,29.9166,29.9616,164500.0
2013-12-06 11:50:00,39.98,40.01,39.96,39.99,124800.0,29.9616,29.9841,29.9466,29.9691,124800.0
2013-12-06 11:55:00,39.99,40.02,39.97,40.01,177200.0,29.9691,29.9916,29.9541,29.9841,177200.0
2013-12-06 12:00:00,40.01,40.01,39.97,39.99,143000.0,29.9841,29.9841,29.9541,29.9691,143000.0
2013-12-06 12:05:00,40.0,40.06,39.97,40.0,292300.0,29.9766,30.0215,29.9541,29.9766,292300.0
2013-12-06 12:10:00,40.0,40.09,39.98,40.08,261900.0,29.9766,30.044,29.9616,30.0365,261900.0
2013-12-06 12:15:00,40.08,40.11,40.05,40.11,181700.0,30.0365,30.059,30.014,30.059,181700.0
2013-12-06 12:20:00,40.11,40.12,40.08,40.09,192000.0,30.059,30.0665,30.0365,30.044,192000.0
2013-12-06 12:25:00,40.1,40.21,40.1,40.2,162100.0,30.0515,30.134,30.0515,30.1265,162100.0
2013-12-06 12:30:00,40.21,40.3,40.19,40.29,479700.0,30.134,30.2014,30.119,30.1939,479700.0
2013-12-06 12:35:00,40.29,40.35,40.26,40.33,281700.0,30.1939,30.2389,30.1714,30.2239,281700.0
2013-12-06 12:40:00,40.34,40.35,40.23,40.27,281700.0,30.2314,30.2389,30.1489,30.1789,281700.0
2013-12-06 12:45:00,40.27,40.3,40.25,40.27,255400.0,30.1789,30.2014,30.1639,30.1789,255400.0
2013-12-06 12:50:00,40.27,40.29,40.25,40.28,143200.0,30.1789,30.1939,30.1639,30.1864,143200.0
2013-12-06 12:55:00,40.28,40.33,40.24,40.33,371200.0,30.1864,30.2239,30.1564,30.2239,371200.0
2013-12-06 13:00:00,40.32,40.34,40.29,40.29,189700.0,30.2164,30.2314,30.1939,30.1939,189700.0
2013-12-06 13:05:00,40.29,40.34,40.29,40.3,116300.0,30.1939,30.2314,30.1939,30.2014,116300.0
2013-12-06 13:10:00,40.31,40.35,40.29,40.29,226900.0,30.2089,30.2389,30.1939,30.1939,226900.0
2013-12-06 13:15:00,40.29,40.3,40.25,40.3,94100.0,30.1939,30.2014,30.1639,30.2014,94100.0
2013-12-06 13:20:00,40.3,40.3,40.29,40.3,59900.0,30.2014,30.2014,30.1939,30.2014,59900.0
2013-12-06 13:25:00,40.3,40.3,40.29,40.29,200400.0,30.2014,30.2014,30.1939,30.1939,200400.0
2013-12-06 13:30:00,40.29,40.3,40.25,40.26,95600.0,30.1939,30.2014,30.1639,30.1714,95600.0
2013-12-06 13:35:00,40.26,40.3,40.26,40.3,254200.0,30.1714,30.2014,30.1714,30.2014,254200.0
2013-12-06 13:40:00,40.3,40.34,40.29,40.32,359900.0,30.2014,30.2314,30.1939,30.2164,359900.0
2013-12-06 13:45:00,40.31,40.37,40.3,40.37,94000.0,30.2089,30.2539,30.2014,30.2539,94000.0
2013-12-06 13:50:00,40.37,40.38,40.27,40.27,254600.0,30.2539,30.2614,30.1789,30.1789,254600.0
2013-12-06 13:55:00,40.27,40.29,40.05,40.11,684400.0,30.1789,30.1939,30.014,30.059,684400.0
2013-12-06 14:00:00,40.1,40.16,40.08,40.12,602900.0,30.0515,30.0965,30.0365,30.0665,602900.0
2013-12-06 14:05:00,40.12,40.14,40.12,40.14,141700.0,30.0665,30.0815,30.0665,30.0815,141700.0
2013-12-06 14:10:00,40.14,40.14,40.08,40.09,579400.0,30.0815,30.0815,30.0365,30.044,579400.0
2013-12-06 14:15:00,40.09,40.11,40.07,40.09,652900.0,30.044,30.059,30.029,30.044,652900.0
2013-12-06 14:20:00,40.09,40.14,40.09,40.13,177900.0,30.044,30.0815,30.044,30.074,177900.0
2013-12-06 14:25:00,40.13,40.14,40.11,40.12,185400.0,30.074,30.0815,30.059,30.0665,185400.0
2013-12-06 14:30:00,40.12,40.15,40.12,40.13,195600.0,30.0665,30.089,30.0665,30.074,195600.0
2013-12-06 14:35:00,40.12,40.16,40.12,40.15,291900.0,30.0665,30.0965,30.0665,30.089,291900.0
2013-12-06 14:40:00,40.14,40.18,40.14,40.16,317000.0,30.0815,30.1115,30.0815,30.0965,317000.0
2013-12-06 14:45:00,40.16,40.17,40.14,40.15,304800.0,30.0965,30.104,30.0815,30.089,304800.0
2013-12-06 14:50:00,40.15,40.16,40.14,40.15,426600.0,30.089,30.0965,30.0815,30.089,426600.0
2013-12-06 14:55:00,40.15,40.24,40.14,40.23,800600.0,30.089,30.1564,30.0815,30.1489,800600.0
2013-12-06 15:00:00,40.23,40.24,40.17,40.21,304100.0,30.1489,30.1564,30.104,30.134,304100.0
2013-12-06 15:05:00,40.21,40.34,40.19,40.32,703700.0,30.134,30.2314,30.119,30.2164,703700.0
2013-12-06 15:10:00,40.32,40.33,40.22,40.3,344400.0,30.2164,30.2239,30.1414,30.2014,344400.0
2013-12-06 15:15:00,40.3,40.3,40.19,40.21,268600.0,30.2014,30.2014,30.119,30.134,268600.0
2013-12-06 15:20:00,40.22,40.24,40.2,40.23,124700.0,30.1414,30.1564,30.1265,30.1489,124700.0
2013-12-06 15:25:00,40.23,40.25,40.12,40.13,795800.0,30.1489,30.1639,30.0665,30.074,795800.0
2013-12-06 15:30:00,40.15,40.17,40.1,40.15,249900.0,30.089,30.104,30.0515,30.089,249900.0
2013-12-06 15:35:00,40.15,40.17,40.14,40.17,286400.0,30.089,30.104,30.0815,30.104,286400.0
2013-12-06 15:40:00,40.16,40.23,40.16,40.23,396000.0,30.0965,30.1489,30.0965,30.1489,396000.0
2013-12-06 15:45:00,40.23,40.24,40.16,40.18,307000.0,30.1489,30.1564,30.0965,30.1115,307000.0
2013-12-06 15:50:00,40.18,40.24,40.18,40.21,593500.0,30.1115,30.1564,30.1115,30.134,593500.0
2013-12-06 15:55:00,40.2,40.21,40.13,40.16,1096000.0,30.1265,30.134,30.074,30.0965,1096000.0
2013-12-09 09:30:00,40.44,40.49,40.31,40.47,678800.0,30.3063,30.3438,30.2089,30.3288,678800.0
2013-12-09 09:35:00,40.48,40.53,40.38,40.48,643900.0,30.3363,30.3738,30.2614,30.3363,643900.0
2013-12-09 09:40:00,40.47,40.61,40.39,40.6,697700.0,30.3288,30.4337,30.2688,30.4262,697700.0
2013-12-09 09:45:00,40.61,40.82,40.61,40.8,993000.0,30.4337,30.5911,30.4337,30.5761,993000.0
2013-12-09 09:50:00,40.8,40.97,40.8,40.96,758800.0,30.5761,30.7035,30.5761,30.696,758800.0
2013-12-09 09:55:00,40.96,41.12,40.94,41.1,912800.0,30.696,30.8159,30.681,30.8009,912800.0
2013-12-09 10:00:00,41.11,41.14,40.79,40.84,1295900.0,30.8084,30.8309,30.5686,30.6061,1295900.0
2013-12-09 10:05:00,40.83,40.88,40.68,40.8,1052600.0,30.5986,30.6361,30.4862,30.5761,1052600.0
2013-12-09 10:10:00,40.81,40.89,40.8,40.87,662300.0,30.5836,30.6436,30.5761,30.6286,662300.0
2013-12-09 10:15:00,40.87,40.89,40.85,40.85,360800.0,30.6286,30.6436,30.6136,30.6136,360800.0
2013-12-09 10:20:00,40.85,40.87,40.82,40.86,521400.0,30.6136,30.6286,30.5911,30.6211,521400.0
2013-12-09 10:25:00,40.86,40.87,40.75,40.77,667400.0,30.6211,30.6286,30.5386,30.5536,667400.0
2013-12-09 10:30:00,40.76,40.78,40.75,40.76,324400.0,30.5461,30.5611,30.5386,30.5461,324400.0
2013-12-09 10:35:00,40.76,40.77,40.67,40.77,279300.0,30.5461,30.5536,30.4787,30.5536,279300.0
2013-12-09 10:40:00,40.76,40.77,40.64,40.72,366700.0,30.5461,30.5536,30.4562,30.5162,366700.0
2013-12-09 10:45:00,40.72,40.73,40.62,40.67,204500.0,30.5162,30.5236,30.4412,30.4787,204500.0
2013-12-09 10:50:00,40.67,40.69,40.63,40.67,173300.0,30.4787,30.4937,30.4487,30.4787,173300.0
2013-12-09 10:55:00,40.66,40.75,40.66,40.72,362800.0,30.4712,30.5386,30.4712,30.5162,362800.0
2013-12-09 11:00:00,40.72,40.75,40.72,40.73,233400.0,30.5162,30.5386,30.5162,30.5236,233400.0
2013-12-09 11:05:00,40.73,40.8,40.72,40.78,355600.0,30.5236,30.5761,30.5162,30.5611,355600.0
2013-12-09 11:10:00,40.77,40.82,40.75,40.8,253700.0,30.5536,30.5911,30.5386,30.5761,253700.0
2013-12-09 11:15:00,40.8,40.84,40.77,40.8,271600.0,30.5761,30.6061,30.5536,30.5761,271600.0
2013-12-09 11:20:00,40.79,40.93,40.79,40.92,450300.0,30.5686,30.6735,30.5686,30.666,450300.0
2013-12-09 11:25:00,40.93,41.13,40.91,40.98,935800.0,30.6735,30.8234,30.6585,30.711,935800.0
2013-12-09 11:30:00,40.97,41.07,40.92,41.03,351800.0,30.7035,30.7784,30.666,30.7485,351800.0
2013-12-09 11:35:00,41.03,41.03,40.85,40.86,313100.0,30.7485,30.7485,30.6136,30.6211,313100.0
2013-12-09 11:40:00,40.87,40.89,40.85,40.88,189700.0,30.6286,30.6436,30.6136,30.6361,189700.0
2013-12-09 11:45:00,40.88,40.95,40.87,40.95,256600.0,30.6361,30.6885,30.6286,30.6885,256600.0
2013-12-09 11:50:00,40.95,40.99,40.95,40.97,159300.0,30.6885,30.7185,30.6885,30.7035,159300.0
2013-12-09 11:55:00,40.98,41.02,40.97,41.0,203400.0,30.711,30.741,30.7035,30.726,203400.0
2013-12-09 12:00:00,41.0,41.06,41.0,41.05,221100.0,30.726,30.771,30.726,30.7635,221100.0
2013-12-09 12:05:00,41.04,41.08,41.03,41.05,235000.0,30.756,30.7859,30.7485,30.7635,235000.0
2013-12-09 12:10:00,41.05,41.09,41.02,41.09,188800.0,30.7635,30.7934,30.741,30.7934,188800.0
2013-12-09 12:15:00,41.09,41.1,41.06,41.07,124400.0,30.7934,30.8009,30.771,30.7784,124400.0
2013-12-09 12:20:00,41.07,41.08,41.06,41.08,84500.0,30.7784,30.7859,30.771,30.7859,84500.0
2013-12-09 12:25:00,41.08,41.09,41.03,41.04,150600.0,30.7859,30.7934,30.7485,30.756,150600.0
2013-12-09 12:30:00,41.04,41.07,41.03,41.07,136000.0,30.756,30.7784,30.7485,30.7784,136000.0
2013-12-09 12:35:00,41.07,41.08,41.04,41.08,142600.0,30.7784,30.7859,30.756,30.7859,142600.0
2013-12-09 12:40:00,41.08,41.14,41.04,41.13,428000.0,30.7859,30.8309,30.756,30.8234,428000.0
2013-12-09 12:45:00,41.13,41.14,41.04,41.04,243600.0,30.8234,30.8309,30.756,30.756,243600.0
2013-12-09 12:50:00,41.04,41.09,41.03,41.08,199700.0,30.756,30.7934,30.7485,30.7859,199700.0
2013-12-09 12:55:00,41.08,41.14,41.07,41.09,215400.0,30.7859,30.8309,30.7784,30.7934,215400.0
2013-12-09 13:00:00,41.1,41.15,41.07,41.08,206600.0,30.8009,30.8384,30.7784,30.7859,206600.0
2013-12-09 13:05:00,41.08,41.11,41.05,41.09,153700.0,30.7859,30.8084,30.7635,30.7934,153700.0
2013-12-09 13:10:00,41.09,41.11,41.07,41.1,188500.0,30.7934,30.8084,30.7784,30.8009,188500.0
2013-12-09 13:15:00,41.1,41.1,41.02,41.03,232200.0,30.8009,30.8009,30.741,30.7485,232200.0
2013-12-09 13:20:00,41.02,41.05,41.01,41.05,248400.0,30.741,30.7635,30.7335,30.7635,248400.0
2013-12-09 13:25:00,41.05,41.16,41.04,41.08,348100.0,30.7635,30.8459,30.756,30.7859,348100.0
2013-12-09 13:30:00,41.07,41.15,41.07,41.13,433500.0,30.7784,30.8384,30.7784,30.8234,433500.0
2013-12-09 13:35:00,41.12,41.15,41.12,41.15,140200.0,30.8159,30.8384,30.8159,30.8384,140200.0
2013-12-09 13:40:00,41.15,41.16,41.08,41.09,219800.0,30.8384,30.8459,30.7859,30.7934,219800.0
2013-12-09 13:45:00,41.09,41.16,41.07,41.16,244000.0,30.7934,30.8459,30.7784,30.8459,244000.0
2013-12-09 13:50:00,41.15,41.16,41.08,41.1,351800.0,30.8384,30.8459,30.7859,30.8009,351800.0
2013-12-09 13:55:00,41.1,41.11,41.07,41.09,176900.0,30.8009,30.8084,30.7784,30.7934,176900.0
2013-12-09 14:00:00,41.09,41.09,41.01,41.02,263400.0,30.7934,30.7934,30.7335,30.741,263400.0
2013-12-09 14:05:00,41.02,41.04,41.0,41.01,125800.0,30.741,30.756,30.726,30.7335,125800.0
2013-12-09 14:10:00,41.01,41.02,40.96,40.98,165300.0,30.7335,30.741,30.696,30.711,165300.0
2013-12-09 14:15:00,40.98,40.99,40.82,40.87,395500.0,30.711,30.7185,30.5911,30.6286,395500.0
2013-12-09 14:20:00,40.87,40.87,40.83,40.84,123600.0,30.6286,30.6286,30.5986,30.6061,123600.0
2013-12-09 14:25:00,40.85,40.85,40.75,40.76,277300.0,30.6136,30.6136,30.5386,30.5461,277300.0
2013-12-09 14:30:00,40.75,40.91,40.75,40.91,250700.0,30.5386,30.6585,30.5386,30.6585,250700.0
2013-12-09 14:35:00,40.91,40.92,40.85,40.86,173400.0,30.6585,30.666,30.6136,30.6211,173400.0
2013-12-09 14:40:00,40.87,40.92,40.86,40.9,179700.0,30.6286,30.666,30.6211,30.651,179700.0
2013-12-09 14:45:00,40.9,40.98,40.9,40.98,385600.0,30.651,30.711,30.651,30.711,385600.0
2013-12-09 14:50:00,40.98,41.02,40.95,40.99,154900.0,30.711,30.741,30.6885,30.7185,154900.0
2013-12-09 14:55:00,40.98,40.98,40.9,40.93,157500.0,30.711,30.711,30.651,30.6735,157500.0
2013-12-09 15:00:00,40.93,40.96,40.9,40.91,122900.0,30.6735,30.696,30.651,30.6585,122900.0
2013-12-09 15:05:00,40.92,40.93,40.91,40.91,126800.0,30.666,30.6735,30.6585,30.6585,126800.0
2013-12-09 15:10:00,40.91,40.91,40.86,40.88,174200.0,30.6585,30.6585,30.6211,30.6361,174200.0
2013-12-09 15:15:00,40.87,40.91,40.87,40.88,224800.0,30.6286,30.6585,30.6286,30.6361,224800.0
2013-12-09 15:20:00,40.88,40.89,40.84,40.88,240100.0,30.6361,30.6436,30.6061,30.6361,240100.0
2013-12-09 15:25:00,40.87,40.88,40.84,40.84,360200.0,30.6286,30.6361,30.6061,30.6061,360200.0
2013-12-09 15:30:00,40.84,40.88,40.83,40.84,253000.0,30.6061,30.6361,30.5986,30.6061,253000.0
2013-12-09 15:35:00,40.83,40.86,40.8,40.83,335900.0,30.5986,30.6211,30.5761,30.5986,335900.0
2013-12-09 15:40:00,40.82,40.84,40.81,40.83,227500.0,30.5911,30.6061,30.5836,30.5986,227500.0
2013-12-09 15:45:00,40.84,40.9,40.84,40.87,518400.0,30.6061,30.651,30.6061,30.6286,518400.0
2013-12-09 15:50:00,40.88,40.9,40.84,40.89,459700.0,30.6361,30.651,30.6061,30.6436,459700.0
2013-12-09 15:55:00,40.89,40.91,40.84,40.9,865800.0,30.6436,30.6585,30.6061,30.651,865800.0
2013-12-10 09:30:00,40.58,40.75,40.5,40.56,2331100.0,30.4112,30.5386,30.3513,30.3962,2331100.0
2013-12-10 09:35:00,40.55,41.0,40.53,40.8,1570700.0,30.3888,30.726,30.3738,30.5761,1570700.0
2013-12-10 09:40:00,40.8,40.95,40.7,40.91,875800.0,30.5761,30.6885,30.5012,30.6585,875800.0
2013-12-10 09:45:00,40.9,40.91,40.75,40.75,657300.0,30.651,30.6585,30.5386,30.5386,657300.0
2013-12-10 09:50:00,40.75,40.88,40.75,40.8,480200.0,30.5386,30.6361,30.5386,30.5761,480200.0
2013-12-10 09:55:00,40.8,40.91,40.8,40.9,336300.0,30.5761,30.6585,30.5761,30.651,336300.0
2013-12-10 10:00:00,40.9,41.13,40.88,41.0,1079300.0,30.651,30.8234,30.6361,30.726,1079300.0
2013-12-10 10:05:00,41.0,41.07,40.95,41.05,505000.0,30.726,30.7784,30.6885,30.7635,505000.0
2013-12-10 10:10:00,41.03,41.08,40.81,40.83,522300.0,30.7485,30.7859,30.5836,30.5986,522300.0
2013-12-10 10:15:00,40.84,40.84,40.68,40.75,737400.0,30.6061,30.6061,30.4862,30.5386,737400.0
2013-12-10 10:20:00,40.75,40.84,40.63,40.69,462900.0,30.5386,30.6061,30.4487,30.4937,462900.0
2013-12-10 10:25:00,40.68,40.74,40.66,40.68,246800.0,30.4862,30.5311,30.4712,30.4862,246800.0
2013-12-10 10:30:00,40.69,41.03,40.67,40.74,375600.0,30.4937,30.7485,30.4787,30.5311,375600.0
2013-12-10 10:35:00,40.73,40.79,40.65,40.65,378200.0,30.5236,30.5686,30.4637,30.4637,378200.0
2013-12-10 10:40:00,40.66,40.68,40.52,40.56,419200.0,30.4712,30.4862,30.3663,30.3962,419200.0
2013-12-10 10:45:00,40.55,40.69,40.52,40.66,544400.0,30.3888,30.4937,30.3663,30.4712,544400.0
2013-12-10 10:50:00,40.66,40.86,40.66,40.84,1089200.0,30.4712,30.6211,30.4712,30.6061,1089200.0
2013-12-10 10:55:00,40.84,40.9,40.78,40.9,597300.0,30.6061,30.651,30.5611,30.651,597300.0
2013-12-10 11:00:00,40.89,41.0,40.87,40.99,851100.0,30.6436,30.726,30.6286,30.7185,851100.0
2013-12-10 11:05:00,40.99,41.0,40.9,40.9,398400.0,30.7185,30.726,30.651,30.651,398400.0
2013-12-10 11:10:00,40.91,40.91,40.8,40.82,289100.0,30.6585,30.6585,30.5761,30.5911,289100.0
2013-12-10 11:15:00,40.82,40.91,40.78,40.91,254400.0,30.5911,30.6585,30.5611,30.6585,254400.0
2013-12-10 11:20:00,40.91,40.93,40.87,40.9,440200.0,30.6585,30.6735,30.6286,30.651,440200.0
2013-12-10 11:25:00,40.91,40.96,40.86,40.87,294400.0,30.6585,30.696,30.6211,30.6286,294400.0
2013-12-10 11:30:00,40.87,40.88,40.81,40.82,388900.0,30.6286,30.6361,30.5836,30.5911,388900.0
2013-12-10 11:35:00,40.82,40.86,40.8,40.8,210000.0,30.5911,30.6211,30.5761,30.5761,210000.0
2013-12-10 11:40:00,40.8,40.84,40.8,40.82,194400.0,30.5761,30.6061,30.5761,30.5911,194400.0
2013-12-10 11:45:00,40.82,40.82,40.78,40.8,222500.0,30.5911,30.5911,30.5611,30.5761,222500.0
2013-12-10 11:50:00,40.8,40.8,40.75,40.76,309600.0,30.5761,30.5761,30.5386,30.5461,309600.0
2013-12-10 11:55:00,40.77,40.8,40.7,40.71,370100.0,30.5536,30.5761,30.5012,30.5087,370100.0
2013-12-10 12:00:00,40.71,40.72,40.65,40.69,195200.0,30.5087,30.5162,30.4637,30.4937,195200.0
2013-12-10 12:05:00,40.68,40.69,40.58,40.62,270700.0,30.4862,30.4937,30.4112,30.4412,270700.0
2013-12-10 12:10:00,40.62,40.62,40.51,40.54,392000.0,30.4412,30.4412,30.3588,30.3813,392000.0
2013-12-10 12:15:00,40.55,40.61,40.54,40.58,224000.0,30.3888,30.4337,30.3813,30.4112,224000.0
2013-12-10 12:20:00,40.6,40.62,40.58,40.59,204600.0,30.4262,30.4412,30.4112,30.4187,204600.0
2013-12-10 12:25:00,40.59,40.66,40.58,40.61,245000.0,30.4187,30.4712,30.4112,30.4337,245000.0
2013-12-10 12:30:00,40.62,40.62,40.55,40.59,170000.0,30.4412,30.4412,30.3888,30.4187,170000.0
2013-12-10 12:35:00,40.58,40.62,40.55,40.61,88400.0,30.4112,30.4412,30.3888,30.4337,88400.0
2013-12-10 12:40:00,40.61,40.61,40.56,40.61,145200.0,30.4337,30.4337,30.3962,30.4337,145200.0
2013-12-10 12:45:00,40.61,40.61,40.56,40.58,99100.0,30.4337,30.4337,30.3962,30.4112,99100.0
2013-12-10 12:50:00,40.58,40.6,40.52,40.54,147000.0,30.4112,30.4262,30.3663,30.3813,147000.0
2013-12-10 12:55:00,40.54,40.62,40.53,40.59,146100.0,30.3813,30.4412,30.3738,30.4187,146100.0
2013-12-10 13:00:00,40.58,40.62,40.56,40.61,110800.0,30.4112,30.4412,30.3962,30.4337,110800.0
2013-12-10 13:05:00,40.6,40.63,40.54,40.56,166800.0,30.4262,30.4487,30.3813,30.3962,166800.0
2013-12-10 13:10:00,40.56,40.64,40.55,40.63,99600.0,30.3962,30.4562,30.3888,30.4487,99600.0
2013-12-10 13:15:00,40.64,40.66,40.63,40.64,81800.0,30.4562,30.4712,30.4487,30.4562,81800.0
2013-12-10 13:20:00,40.65,40.65,40.58,40.59,126500.0,30.4637,30.4637,30.4112,30.4187,126500.0
2013-12-10 13:25:00,40.6,40.6,40.51,40.54,199300.0,30.4262,30.4262,30.3588,30.3813,199300.0
2013-12-10 13:30:00,40.53,40.59,40.53,40.56,216700.0,30.3738,30.4187,30.3738,30.3962,216700.0
2013-12-10 13:35:00,40.56,40.62,40.54,40.6,222400.0,30.3962,30.4412,30.3813,30.4262,222400.0
2013-12-10 13:40:00,40.6,40.64,40.59,40.64,155600.0,30.4262,30.4562,30.4187,30.4562,155600.0
2013-12-10 13:45:00,40.64,40.68,40.6,40.62,406900.0,30.4562,30.4862,30.4262,30.4412,406900.0
2013-12-10 13:50:00,40.62,40.62,40.56,40.58,177500.0,30.4412,30.4412,30.3962,30.4112,177500.0
2013-12-10 13:55:00,40.57,40.62,40.53,40.59,150300.0,30.4037,30.4412,30.3738,30.4187,150300.0
2013-12-10 14:00:00,40.6,40.61,40.57,40.59,112600.0,30.4262,30.4337,30.4037,30.4187,112600.0
2013-12-10 14:05:00,40.59,40.59,40.56,40.59,84000.0,30.4187,30.4187,30.3962,30.4187,84000.0
2013-12-10 14:10:00,40.59,40.59,40.56,40.57,104400.0,30.4187,30.4187,30.3962,30.4037,104400.0
2013-12-10 14:15:00,40.57,40.65,40.56,40.65,159500.0,30.4037,30.4637,30.3962,30.4637,159500.0
2013-12-10 14:20:00,40.65,40.68,40.62,40.63,234700.0,30.4637,30.4862,30.4412,30.4487,234700.0
2013-12-10 14:25:00,40.62,40.66,40.62,40.65,143900.0,30.4412,30.4712,30.4412,30.4637,143900.0
2013-12-10 14:30:00,40.64,40.65,40.58,40.6,221900.0,30.4562,30.4637,30.4112,30.4262,221900.0
2013-12-10 14:35:00,40.59,40.61,40.58,40.61,231400.0,30.4187,30.4337,30.4112,30.4337,231400.0
2013-12-10 14:40:00,40.6,40.6,40.57,40.58,100400.0,30.4262,30.4262,30.4037,30.4112,100400.0
2013-12-10 14:45:00,40.57,40.58,40.53,40.55,201000.0,30.4037,30.4112,30.3738,30.3888,201000.0
2013-12-10 14:50:00,40.55,40.56,40.53,40.53,94700.0,30.3888,30.3962,30.3738,30.3738,94700.0
2013-12-10 14:55:00,40.54,40.55,40.51,40.53,210900.0,30.3813,30.3888,30.3588,30.3738,210900.0
2013-12-10 15:00:00,40.53,40.6,40.52,40.59,352000.0,30.3738,30.4262,30.3663,30.4187,352000.0
2013-12-10 15:05:00,40.58,40.59,40.53,40.54,129800.0,30.4112,30.4187,30.3738,30.3813,129800.0
2013-12-10 15:10:00,40.53,40.57,40.53,40.56,131100.0,30.3738,30.4037,30.3738,30.3962,131100.0
2013-12-10 15:15:00,40.57,40.57,40.51,40.55,218200.0,30.4037,30.4037,30.3588,30.3888,218200.0
2013-12-10 15:20:00,40.55,40.56,40.53,40.53,180100.0,30.3888,30.3962,30.3738,30.3738,180100.0
2013-12-10 15:25:00,40.54,40.57,40.52,40.55,288000.0,30.3813,30.4037,30.3663,30.3888,288000.0
2013-12-10 15:30:00,40.55,40.55,40.53,40.55,192400.0,30.3888,30.3888,30.3738,30.3888,192400.0
2013-12-10 15:35:00,40.54,40.55,40.5,40.51,213900.0,30.3813,30.3888,30.3513,30.3588,213900.0
2013-12-10 15:40:00,40.5,40.51,40.45,40.49,448100.0,30.3513,30.3588,30.3138,30.3438,448100.0
2013-12-10 15:45:00,40.49,40.51,40.42,40.45,565900.0,30.3438,30.3588,30.2913,30.3138,565900.0
2013-12-10 15:50:00,40.46,40.46,40.43,40.44,530500.0,30.3213,30.3213,30.2988,30.3063,530500.0
2013-12-10 15:55:00,40.44,40.46,40.4,40.41,1549700.0,30.3063,30.3213,30.2763,30.2838,1549700.0
2013-12-11 09:30:00,40.74,40.83,40.6,40.69,718700.0,30.5311,30.5986,30.4262,30.4937,718700.0
2013-12-11 09:35:00,40.69,40.78,40.58,40.64,365700.0,30.4937,30.5611,30.4112,30.4562,365700.0
2013-12-11 09:40:00,40.65,40.65,40.43,40.5,627600.0,30.4637,30.4637,30.2988,30.3513,627600.0
2013-12-11 09:45:00,40.5,40.63,40.48,40.63,582100.0,30.3513,30.4487,30.3363,30.4487,582100.0
2013-12-11 09:50:00,40.62,40.64,40.58,40.61,265100.0,30.4412,30.4562,30.4112,30.4337,265100.0
2013-12-11 09:55:00,40.61,40.63,40.55,40.58,263000.0,30.4337,30.4487,30.3888,30.4112,263000.0
2013-12-11 10:00:00,40.59,40.6,40.53,40.58,160000.0,30.4187,30.4262,30.3738,30.4112,160000.0
2013-12-11 10:05:00,40.58,40.59,40.48,40.55,306900.0,30.4112,30.4187,30.3363,30.3888,306900.0
2013-12-11 10:10:00,40.55,40.57,40.5,40.53,233000.0,30.3888,30.4037,30.3513,30.3738,233000.0
2013-12-11 10:15:00,40.53,40.54,40.46,40.49,340400.0,30.3738,30.3813,30.3213,30.3438,340400.0
2013-12-11 10:20:00,40.49,40.59,40.48,40.5,162500.0,30.3438,30.4187,30.3363,30.3513,162500.0
2013-12-11 10:25:00,40.5,40.5,40.41,40.47,305300.0,30.3513,30.3513,30.2838,30.3288,305300.0
2013-12-11 10:30:00,40.47,40.52,40.46,40.52,278400.0,30.3288,30.3663,30.3213,30.3663,278400.0
2013-12-11 10:35:00,40.52,40.54,40.51,40.54,90000.0,30.3663,30.3813,30.3588,30.3813,90000.0
2013-12-11 10:40:00,40.54,40.56,40.52,40.52,170500.0,30.3813,30.3962,30.3663,30.3663,170500.0
2013-12-11 10:45:00,40.51,40.52,40.45,40.45,150300.0,30.3588,30.3663,30.3138,30.3138,150300.0
2013-12-11 10:50:00,40.46,40.55,40.46,40.51,79300.0,30.3213,30.3888,30.3213,30.3588,79300.0
2013-12-11 10:55:00,40.51,40.52,40.47,40.51,161400.0,30.3588,30.3663,30.3288,30.3588,161400.0
2013-12-11 11:00:00,40.52,40.52,40.44,40.49,127400.0,30.3663,30.3663,30.3063,30.3438,127400.0
2013-12-11 11:05:00,40.49,40.5,40.44,40.49,105500.0,30.3438,30.3513,30.3063,30.3438,105500.0
2013-12-11 11:10:00,40.49,40.55,40.48,40.54,213000.0,30.3438,30.3888,30.3363,30.3813,213000.0
2013-12-11 11:15:00,40.53,40.54,40.44,40.5,214400.0,30.3738,30.3813,30.3063,30.3513,214400.0
2013-12-11 11:20:00,40.49,40.5,40.41,40.44,152200.0,30.3438,30.3513,30.2838,30.3063,152200.0
2013-12-11 11:25:00,40.45,40.52,40.44,40.52,144300.0,30.3138,30.3663,30.3063,30.3663,144300.0
2013-12-11 11:30:00,40.51,40.51,40.41,40.48,227100.0,30.3588,30.3588,30.2838,30.3363,227100.0
2013-12-11 11:35:00,40.48,40.5,40.44,40.45,86700.0,30.3363,30.3513,30.3063,30.3138,86700.0
2013-12-11 11:40:00,40.46,40.48,40.43,40.44,70200.0,30.3213,30.3363,30.2988,30.3063,70200.0
2013-12-11 11:45:00,40.43,40.43,40.4,40.42,99700.0,30.2988,30.2988,30.2763,30.2913,99700.0
2013-12-11 11:50:00,40.41,40.42,40.25,40.26,327600.0,30.2838,30.2913,30.1639,30.1714,327600.0
2013-12-11 11:55:00,40.25,40.39,40.25,40.36,146200.0,30.1639,30.2688,30.1639,30.2464,146200.0
2013-12-11 12:00:00,40.37,40.37,40.32,40.34,133500.0,30.2539,30.2539,30.2164,30.2314,133500.0
2013-12-11 12:05:00,40.34,40.37,40.26,40.27,153100.0,30.2314,30.2539,30.1714,30.1789,153100.0
2013-12-11 12:10:00,40.27,40.3,40.21,40.22,162700.0,30.1789,30.2014,30.134,30.1414,162700.0
2013-12-11 12:15:00,40.22,40.22,40.16,40.21,280600.0,30.1414,30.1414,30.0965,30.134,280600.0
2013-12-11 12:20:00,40.22,40.23,40.15,40.16,136800.0,30.1414,30.1489,30.089,30.0965,136800.0
2013-12-11 12:25:00,40.16,40.16,40.09,40.15,278500.0,30.0965,30.0965,30.044,30.089,278500.0
2013-12-11 12:30:00,40.15,40.25,40.14,40.25,130900.0,30.089,30.1639,30.0815,30.1639,130900.0
2013-12-11 12:35:00,40.25,40.26,40.21,40.24,177800.0,30.1639,30.1714,30.134,30.1564,177800.0
2013-12-11 12:40:00,40.23,40.25,40.18,40.22,112000.0,30.1489,30.1639,30.1115,30.1414,112000.0
2013-12-11 12:45:00,40.23,40.3,40.2,40.3,92300.0,30.1489,30.2014,30.1265,30.2014,92300.0
2013-12-11 12:50:00,40.3,40.32,40.29,40.3,92900.0,30.2014,30.2164,30.1939,30.2014,92900.0
2013-12-11 12:55:00,40.29,40.31,40.25,40.3,139000.0,30.1939,30.2089,30.1639,30.2014,139000.0
2013-12-11 13:00:00,40.31,40.35,40.3,40.34,71800.0,30.2089,30.2389,30.2014,30.2314,71800.0
2013-12-11 13:05:00,40.34,40.36,40.27,40.29,86000.0,30.2314,30.2464,30.1789,30.1939,86000.0
2013-12-11 13:10:00,40.28,40.31,40.26,40.3,59200.0,30.1864,30.2089,30.1714,30.2014,59200.0
2013-12-11 13:15:00,40.3,40.31,40.27,40.28,54300.0,30.2014,30.2089,30.1789,30.1864,54300.0
2013-12-11 13:20:00,40.29,40.32,40.26,40.31,46900.0,30.1939,30.2164,30.1714,30.2089,46900.0
2013-12-11 13:25:00,40.3,40.31,40.26,40.27,54100.0,30.2014,30.2089,30.1714,30.1789,54100.0
2013-12-11 13:30:00,40.27,40.29,40.25,40.26,84100.0,30.1789,30.1939,30.1639,30.1714,84100.0
2013-12-11 13:35:00,40.25,40.37,40.25,40.36,157100.0,30.1639,30.2539,30.1639,30.2464,157100.0
2013-12-11 13:40:00,40.36,40.42,40.33,40.41,235900.0,30.2464,30.2913,30.2239,30.2838,235900.0
2013-12-11 13:45:00,40.41,40.42,40.33,40.36,211800.0,30.2838,30.2913,30.2239,30.2464,211800.0
2013-12-11 13:50:00,40.36,40.38,40.34,40.37,74500.0,30.2464,30.2614,30.2314,30.2539,74500.0
2013-12-11 13:55:00,40.37,40.42,40.36,40.41,76600.0,30.2539,30.2913,30.2464,30.2838,76600.0
2013-12-11 14:00:00,40.41,40.42,40.35,40.36,122700.0,30.2838,30.2913,30.2389,30.2464,122700.0
2013-12-11 14:05:00,40.35,40.37,40.31,40.35,74500.0,30.2389,30.2539,30.2089,30.2389,74500.0
2013-12-11 14:10:00,40.34,40.35,40.29,40.31,101000.0,30.2314,30.2389,30.1939,30.2089,101000.0
2013-12-11 14:15:00,40.3,40.31,40.24,40.27,85400.0,30.2014,30.2089,30.1564,30.1789,85400.0
2013-12-11 14:20:00,40.27,40.31,40.25,40.3,64300.0,30.1789,30.2089,30.1639,30.2014,64300.0
2013-12-11 14:25:00,40.29,40.31,40.24,40.3,81800.0,30.1939,30.2089,30.1564,30.2014,81800.0
2013-12-11 14:30:00,40.3,40.31,40.25,40.31,117200.0,30.2014,30.2089,30.1639,30.2089,117200.0
2013-12-11 14:35:00,40.31,40.31,40.28,40.3,42900.0,30.2089,30.2089,30.1864,30.2014,42900.0
2013-12-11 14:40:00,40.31,40.36,40.28,40.35,69300.0,30.2089,30.2464,30.1864,30.2389,69300.0
2013-12-11 14:45:00,40.34,40.38,40.33,40.34,80800.0,30.2314,30.2614,30.2239,30.2314,80800.0
2013-12-11 14:50:00,40.34,40.35,40.29,40.33,118500.0,30.2314,30.2389,30.1939,30.2239,118500.0
2013-12-11 14:55:00,40.34,40.34,40.27,40.31,156100.0,30.2314,30.2314,30.1789,30.2089,156100.0
2013-12-11 15:00:00,40.32,40.38,40.31,40.33,238000.0,30.2164,30.2614,30.2089,30.2239,238000.0
2013-12-11 15:05:00,40.33,40.35,40.3,40.31,89300.0,30.2239,30.2389,30.2014,30.2089,89300.0
2013-12-11 15:10:00,40.32,40.33,40.25,40.27,279400.0,30.2164,30.2239,30.1639,30.1789,279400.0
2013-12-11 15:15:00,40.28,40.28,40.19,40.19,213400.0,30.1864,30.1864,30.119,30.119,213400.0
2013-12-11 15:20:00,40.19,40.25,40.16,40.24,185000.0,30.119,30.1639,30.0965,30.1564,185000.0
2013-12-11 15:25:00,40.24,40.28,40.19,40.2,199700.0,30.1564,30.1864,30.119,30.1265,199700.0
2013-12-11 15:30:00,40.2,40.22,40.16,40.18,106700.0,30.1265,30.1414,30.0965,30.1115,106700.0
2013-12-11 15:35:00,40.18,40.22,40.12,40.12,180200.0,30.1115,30.1414,30.0665,30.0665,180200.0
2013-12-11 15:40:00,40.12,40.15,40.09,40.1,732000.0,30.0665,30.089,30.044,30.0515,732000.0
2013-12-11 15:45:00,40.1,40.12,40.07,40.11,589500.0,30.0515,30.0665,30.029,30.059,589500.0
2013-12-11 15:50:00,40.11,40.15,40.08,40.14,652900.0,30.059,30.089,30.0365,30.0815,652900.0
2013-12-11 15:55:00,40.13,40.22,40.12,40.16,888600.0,30.074,30.1414,30.0665,30.0965,888600.0
2013-12-12 09:30:00,40.1,40.37,40.01,40.34,478300.0,30.0515,30.2539,29.9841,30.2314,478300.0
2013-12-12 09:35:00,40.34,40.61,40.28,40.61,666700.0,30.2314,30.4337,30.1864,30.4337,666700.0
2013-12-12 09:40:00,40.61,40.61,40.44,40.51,282100.0,30.4337,30.4337,30.3063,30.3588,282100.0
2013-12-12 09:45:00,40.51,40.52,40.3,40.3,322900.0,30.3588,30.3663,30.2014,30.2014,322900.0
2013-12-12 09:50:00,40.3,40.39,40.19,40.24,384000.0,30.2014,30.2688,30.119,30.1564,384000.0
2013-12-12 09:55:00,40.24,40.31,40.19,40.3,437700.0,30.1564,30.2089,30.119,30.2014,437700.0
2013-12-12 10:00:00,40.3,40.34,40.28,40.32,320600.0,30.2014,30.2314,30.1864,30.2164,320600.0
2013-12-12 10:05:00,40.32,40.33,40.28,40.29,132700.0,30.2164,30.2239,30.1864,30.1939,132700.0
2013-12-12 10:10:00,40.29,40.33,40.25,40.32,482800.0,30.1939,30.2239,30.1639,30.2164,482800.0
2013-12-12 10:15:00,40.32,40.34,40.29,40.33,642900.0,30.2164,30.2314,30.1939,30.2239,642900.0
2013-12-12 10:20:00,40.33,40.37,40.31,40.34,225300.0,30.2239,30.2539,30.2089,30.2314,225300.0
2013-12-12 10:25:00,40.34,40.4,40.32,40.39,458800.0,30.2314,30.2763,30.2164,30.2688,458800.0
2013-12-12 10:30:00,40.38,40.44,40.38,40.43,209600.0,30.2614,30.3063,30.2614,30.2988,209600.0
2013-12-12 10:35:00,40.43,40.44,40.4,40.41,128900.0,30.2988,30.3063,30.2763,30.2838,128900.0
2013-12-12 10:40:00,40.41,40.43,40.39,40.43,224900.0,30.2838,30.2988,30.2688,30.2988,224900.0
2013-12-12 10:45:00,40.43,40.48,40.42,40.46,238400.0,30.2988,30.3363,30.2913,30.3213,238400.0
2013-12-12 10:50:00,40.47,40.51,40.43,40.44,269600.0,30.3288,30.3588,30.2988,30.3063,269600.0
2013-12-12 10:55:00,40.44,40.49,40.4,40.47,150700.0,30.3063,30.3438,30.2763,30.3288,150700.0
2013-12-12 11:00:00,40.47,40.51,40.46,40.48,112300.0,30.3288,30.3588,30.3213,30.3363,112300.0
2013-12-12 11:05:00,40.49,40.54,40.44,40.47,368900.0,30.3438,30.3813,30.3063,30.3288,368900.0
2013-12-12 11:10:00,40.46,40.48,40.43,40.44,96600.0,30.3213,30.3363,30.2988,30.3063,96600.0
2013-12-12 11:15:00,40.44,40.44,40.4,40.41,70500.0,30.3063,30.3063,30.2763,30.2838,70500.0
2013-12-12 11:20:00,40.42,40.44,40.38,40.4,80600.0,30.2913,30.3063,30.2614,30.2763,80600.0
2013-12-12 11:25:00,40.4,40.4,40.29,40.35,131800.0,30.2763,30.2763,30.1939,30.2389,131800.0
2013-12-12 11:30:00,40.34,40.35,40.29,40.3,88800.0,30.2314,30.2389,30.1939,30.2014,88800.0
2013-12-12 11:35:00,40.29,40.42,40.29,40.38,150400.0,30.1939,30.2913,30.1939,30.2614,150400.0
2013-12-12 11:40:00,40.38,40.42,40.35,40.4,279700.0,30.2614,30.2913,30.2389,30.2763,279700.0
2013-12-12 11:45:00,40.4,40.41,40.32,40.36,130600.0,30.2763,30.2838,30.2164,30.2464,130600.0
2013-12-12 11:50:00,40.36,40.36,40.31,40.33,150800.0,30.2464,30.2464,30.2089,30.2239,150800.0
2013-12-12 11:55:00,40.32,40.33,40.3,40.31,112500.0,30.2164,30.2239,30.2014,30.2089,112500.0
2013-12-12 12:00:00,40.31,40.32,40.21,40.23,343300.0,30.2089,30.2164,30.134,30.1489,343300.0
2013-12-12 12:05:00,40.23,40.3,40.21,40.28,133200.0,30.1489,30.2014,30.134,30.1864,133200.0
2013-12-12 12:10:00,40.27,40.31,40.23,40.26,143700.0,30.1789,30.2089,30.1489,30.1714,143700.0
2013-12-12 12:15:00,40.26,40.28,40.23,40.27,102000.0,30.1714,30.1864,30.1489,30.1789,102000.0
2013-12-12 12:20:00,40.28,40.29,40.13,40.13,175400.0,30.1864,30.1939,30.074,30.074,175400.0
2013-12-12 12:25:00,40.13,40.24,40.09,40.21,165700.0,30.074,30.1564,30.044,30.134,165700.0
2013-12-12 12:30:00,40.2,40.2,40.14,40.16,122100.0,30.1265,30.1265,30.0815,30.0965,122100.0
2013-12-12 12:35:00,40.17,40.2,40.16,40.19,61300.0,30.104,30.1265,30.0965,30.119,61300.0
2013-12-12 12:40:00,40.19,40.2,40.15,40.18,92500.0,30.119,30.1265,30.089,30.1115,92500.0
2013-12-12 12:45:00,40.18,40.28,40.17,40.24,187100.0,30.1115,30.1864,30.104,30.1564,187100.0
2013-12-12 12:50:00,40.24,40.25,40.21,40.24,114100.0,30.1564,30.1639,30.134,30.1564,114100.0
2013-12-12 12:55:00,40.24,40.26,40.17,40.21,155200.0,30.1564,30.1714,30.104,30.134,155200.0
2013-12-12 13:00:00,40.21,40.24,40.19,40.22,132000.0,30.134,30.1564,30.119,30.1414,132000.0
2013-12-12 13:05:00,40.22,40.23,40.16,40.16,148200.0,30.1414,30.1489,30.0965,30.0965,148200.0
2013-12-12 13:10:00,40.17,40.22,40.14,40.21,160600.0,30.104,30.1414,30.0815,30.134,160600.0
2013-12-12 13:15:00,40.2,40.22,40.16,40.2,103900.0,30.1265,30.1414,30.0965,30.1265,103900.0
2013-12-12 13:20:00,40.2,40.23,40.19,40.19,138700.0,30.1265,30.1489,30.119,30.119,138700.0
2013-12-12 13:25:00,40.2,40.2,40.18,40.18,78300.0,30.1265,30.1265,30.1115,30.1115,78300.0
2013-12-12 13:30:00,40.19,40.21,40.11,40.11,253400.0,30.119,30.134,30.059,30.059,253400.0
2013-12-12 13:35:00,40.12,40.16,40.09,40.16,450200.0,30.0665,30.0965,30.044,30.0965,450200.0
2013-12-12 13:40:00,40.16,40.18,40.13,40.18,84800.0,30.0965,30.1115,30.074,30.1115,84800.0
2013-12-12 13:45:00,40.18,40.18,40.14,40.14,295700.0,30.1115,30.1115,30.0815,30.0815,295700.0
2013-12-12 13:50:00,40.15,40.15,40.13,40.15,59700.0,30.089,30.089,30.074,30.089,59700.0
2013-12-12 13:55:00,40.14,40.15,40.14,40.15,39200.0,30.0815,30.089,30.0815,30.089,39200.0
2013-12-12 14:00:00,40.15,40.18,40.13,40.16,235500.0,30.089,30.1115,30.074,30.0965,235500.0
2013-12-12 14:05:00,40.16,40.2,40.13,40.18,191800.0,30.0965,30.1265,30.074,30.1115,191800.0
2013-12-12 14:10:00,40.18,40.23,40.18,40.21,168800.0,30.1115,30.1489,30.1115,30.134,168800.0
2013-12-12 14:15:00,40.21,40.25,40.2,40.21,103300.0,30.134,30.1639,30.1265,30.134,103300.0
2013-12-12 14:20:00,40.2,40.23,40.18,40.23,56000.0,30.1265,30.1489,30.1115,30.1489,56000.0
2013-12-12 14:25:00,40.23,40.25,40.2,40.21,175500.0,30.1489,30.1639,30.1265,30.134,175500.0
2013-12-12 14:30:00,40.21,40.22,40.14,40.15,162600.0,30.134,30.1414,30.0815,30.089,162600.0
2013-12-12 14:35:00,40.14,40.15,40.11,40.12,97300.0,30.0815,30.089,30.059,30.0665,97300.0
2013-12-12 14:40:00,40.12,40.13,40.05,40.09,180900.0,30.0665,30.074,30.014,30.044,180900.0
2013-12-12 14:45:00,40.09,40.12,40.05,40.09,111300.0,30.044,30.0665,30.014,30.044,111300.0
2013-12-12 14:50:00,40.09,40.18,40.07,40.17,139600.0,30.044,30.1115,30.029,30.104,139600.0
2013-12-12 14:55:00,40.17,40.23,40.15,40.15,136100.0,30.104,30.1489,30.089,30.089,136100.0
2013-12-12 15:00:00,40.15,40.2,40.14,40.15,159400.0,30.089,30.1265,30.0815,30.089,159400.0
2013-12-12 15:05:00,40.16,40.19,40.13,40.18,103900.0,30.0965,30.119,30.074,30.1115,103900.0
2013-12-12 15:10:00,40.18,40.18,40.08,40.08,240000.0,30.1115,30.1115,30.0365,30.0365,240000.0
2013-12-12 15:15:00,40.08,40.13,40.07,40.13,95000.0,30.0365,30.074,30.029,30.074,95000.0
2013-12-12 15:20:00,40.13,40.2,40.1,40.19,163600.0,30.074,30.1265,30.0515,30.119,163600.0
2013-12-12 15:25:00,40.19,40.2,40.17,40.19,219300.0,30.119,30.1265,30.104,30.119,219300.0
2013-12-12 15:30:00,40.19,40.2,40.17,40.2,194900.0,30.119,30.1265,30.104,30.1265,194900.0
2013-12-12 15:35:00,40.2,40.22,40.13,40.14,288500.0,30.1265,30.1414,30.074,30.0815,288500.0
2013-12-12 15:40:00,40.15,40.22,40.14,40.16,213600.0,30.089,30.1414,30.0815,30.0965,213600.0
2013-12-12 15:45:00,40.16,40.17,40.09,40.1,369100.0,30.0965,30.104,30.044,30.0515,369100.0
2013-12-12 15:50:00,40.1,40.12,40.07,40.09,303500.0,30.0515,30.0665,30.029,30.044,303500.0
2013-12-12 15:55:00,40.09,40.13,40.05,40.06,971600.0,30.044,30.074,30.014,30.0215,971600.0
2013-12-13 09:30:00,40.11,40.35,40.11,40.32,336800.0,30.059,30.2389,30.059,30.2164,336800.0
2013-12-13 09:35:00,40.32,40.32,40.18,40.21,199600.0,30.2164,30.2164,30.1115,30.134,199600.0
2013-12-13 09:40:00,40.21,40.28,40.11,40.2,225500.0,30.134,30.1864,30.059,30.1265,225500.0
2013-12-13 09:45:00,40.19,40.25,40.12,40.14,164400.0,30.119,30.1639,30.0665,30.0815,164400.0
2013-12-13 09:50:00,40.14,40.17,40.09,40.09,320000.0,30.0815,30.104,30.044,30.044,320000.0
2013-12-13 09:55:00,40.08,40.15,40.07,40.11,294400.0,30.0365,30.089,30.029,30.059,294400.0
2013-12-13 10:00:00,40.12,40.16,40.06,40.16,272900.0,30.0665,30.0965,30.0215,30.0965,272900.0
2013-12-13 10:05:00,40.16,40.2,40.11,40.15,234300.0,30.0965,30.1265,30.059,30.089,234300.0
2013-12-13 10:10:00,40.15,40.16,40.1,40.14,170200.0,30.089,30.0965,30.0515,30.0815,170200.0
2013-12-13 10:15:00,40.13,40.17,40.05,40.08,199100.0,30.074,30.104,30.014,30.0365,199100.0
2013-12-13 10:20:00,40.08,40.15,40.07,40.11,97700.0,30.0365,30.089,30.029,30.059,97700.0
2013-12-13 10:25:00,40.11,40.2,40.1,40.17,107800.0,30.059,30.1265,30.0515,30.104,107800.0
2013-12-13 10:30:00,40.18,40.21,40.15,40.16,117300.0,30.1115,30.134,30.089,30.0965,117300.0
2013-12-13 10:35:00,40.16,40.2,40.13,40.15,198000.0,30.0965,30.1265,30.074,30.089,198000.0
2013-12-13 10:40:00,40.16,40.16,40.1,40.11,94300.0,30.0965,30.0965,30.0515,30.059,94300.0
2013-12-13 10:45:00,40.1,40.14,40.08,40.09,99200.0,30.0515,30.0815,30.0365,30.044,99200.0
2013-12-13 10:50:00,40.09,40.13,40.05,40.13,217800.0,30.044,30.074,30.014,30.074,217800.0
2013-12-13 10:55:00,40.13,40.16,40.1,40.11,71900.0,30.074,30.0965,30.0515,30.059,71900.0
2013-12-13 11:00:00,40.1,40.13,40.05,40.05,128300.0,30.0515,30.074,30.014,30.014,128300.0
2013-12-13 11:05:00,40.05,40.09,40.04,40.06,137700.0,30.014,30.044,30.0066,30.0215,137700.0
2013-12-13 11:10:00,40.05,40.13,40.05,40.12,138200.0,30.014,30.074,30.014,30.0665,138200.0
2013-12-13 11:15:00,40.12,40.17,40.1,40.15,154400.0,30.0665,30.104,30.0515,30.089,154400.0
2013-12-13 11:20:00,40.15,40.19,40.14,40.16,206200.0,30.089,30.119,30.0815,30.0965,206200.0
2013-12-13 11:25:00,40.16,40.21,40.13,40.14,112300.0,30.0965,30.134,30.074,30.0815,112300.0
2013-12-13 11:30:00,40.14,40.19,40.13,40.16,141300.0,30.0815,30.119,30.074,30.0965,141300.0
2013-12-13 11:35:00,40.15,40.17,40.12,40.15,156500.0,30.089,30.104,30.0665,30.089,156500.0
2013-12-13 11:40:00,40.14,40.18,40.12,40.15,393900.0,30.0815,30.1115,30.0665,30.089,393900.0
2013-12-13 11:45:00,40.14,40.16,40.11,40.12,151500.0,30.0815,30.0965,30.059,30.0665,151500.0
2013-12-13 11:50:00,40.13,40.14,40.08,40.08,155700.0,30.074,30.0815,30.0365,30.0365,155700.0
2013-12-13 11:55:00,40.09,40.1,40.05,40.07,146400.0,30.044,30.0515,30.014,30.029,146400.0
2013-12-13 12:00:00,40.08,40.09,40.06,40.07,103400.0,30.0365,30.044,30.0215,30.029,103400.0
2013-12-13 12:05:00,40.07,40.1,40.03,40.04,171200.0,30.029,30.0515,29.9991,30.0066,171200.0
2013-12-13 12:10:00,40.04,40.07,40.02,40.07,131800.0,30.0066,30.029,29.9916,30.029,131800.0
2013-12-13 12:15:00,40.07,40.11,40.06,40.08,72800.0,30.029,30.059,30.0215,30.0365,72800.0
2013-12-13 12:20:00,40.08,40.1,40.05,40.09,267800.0,30.0365,30.0515,30.014,30.044,267800.0
2013-12-13 12:25:00,40.09,40.12,40.09,40.12,67700.0,30.044,30.0665,30.044,30.0665,67700.0
2013-12-13 12:30:00,40.12,40.13,40.07,40.1,124000.0,30.0665,30.074,30.029,30.0515,124000.0
2013-12-13 12:35:00,40.1,40.1,40.09,40.1,58200.0,30.0515,30.0515,30.044,30.0515,58200.0
2013-12-13 12:40:00,40.1,40.1,40.02,40.06,118900.0,30.0515,30.0515,29.9916,30.0215,118900.0
2013-12-13 12:45:00,40.07,40.07,40.02,40.05,364400.0,30.029,30.029,29.9916,30.014,364400.0
2013-12-13 12:50:00,40.05,40.1,40.05,40.1,36300.0,30.014,30.0515,30.014,30.0515,36300.0
2013-12-13 12:55:00,40.1,40.14,40.09,40.13,119800.0,30.0515,30.0815,30.044,30.074,119800.0
2013-12-13 13:00:00,40.13,40.24,40.11,40.24,188400.0,30.074,30.1564,30.059,30.1564,188400.0
2013-12-13 13:05:00,40.24,40.28,40.23,40.23,259900.0,30.1564,30.1864,30.1489,30.1489,259900.0
2013-12-13 13:10:00,40.24,40.26,40.22,40.25,87300.0,30.1564,30.1714,30.1414,30.1639,87300.0
2013-12-13 13:15:00,40.25,40.3,40.23,40.28,102700.0,30.1639,30.2014,30.1489,30.1864,102700.0
2013-12-13 13:20:00,40.28,40.31,40.2,40.22,211200.0,30.1864,30.2089,30.1265,30.1414,211200.0
2013-12-13 13:25:00,40.22,40.25,40.21,40.22,73100.0,30.1414,30.1639,30.134,30.1414,73100.0
2013-12-13 13:30:00,40.22,40.26,40.18,40.25,132800.0,30.1414,30.1714,30.1115,30.1639,132800.0
2013-12-13 13:35:00,40.25,40.26,40.18,40.2,174900.0,30.1639,30.1714,30.1115,30.1265,174900.0
2013-12-13 13:40:00,40.2,40.23,40.19,40.2,118000.0,30.1265,30.1489,30.119,30.1265,118000.0
2013-12-13 13:45:00,40.19,40.22,40.19,40.22,44100.0,30.119,30.1414,30.119,30.1414,44100.0
2013-12-13 13:50:00,40.22,40.29,40.22,40.29,83800.0,30.1414,30.1939,30.1414,30.1939,83800.0
2013-12-13 13:55:00,40.29,40.3,40.26,40.3,144400.0,30.1939,30.2014,30.1714,30.2014,144400.0
2013-12-13 14:00:00,40.3,40.3,40.21,40.24,171500.0,30.2014,30.2014,30.134,30.1564,171500.0
2013-12-13 14:05:00,40.24,40.24,40.16,40.18,179400.0,30.1564,30.1564,30.0965,30.1115,179400.0
2013-12-13 14:10:00,40.17,40.18,40.1,40.12,145500.0,30.104,30.1115,30.0515,30.0665,145500.0
2013-12-13 14:15:00,40.13,40.15,40.11,40.15,74700.0,30.074,30.089,30.059,30.089,74700.0
2013-12-13 14:20:00,40.15,40.15,40.07,40.08,103300.0,30.089,30.089,30.029,30.0365,103300.0
2013-12-13 14:25:00,40.08,40.12,40.07,40.11,394800.0,30.0365,30.0665,30.029,30.059,394800.0
2013-12-13 14:30:00,40.11,40.2,40.1,40.19,104600.0,30.059,30.1265,30.0515,30.119,104600.0
2013-12-13 14:35:00,40.18,40.23,40.18,40.22,100200.0,30.1115,30.1489,30.1115,30.1414,100200.0
2013-12-13 14:40:00,40.22,40.22,40.16,40.17,71100.0,30.1414,30.1414,30.0965,30.104,71100.0
2013-12-13 14:45:00,40.16,40.2,40.14,40.16,100300.0,30.0965,30.1265,30.0815,30.0965,100300.0
2013-12-13 14:50:00,40.15,40.21,40.15,40.17,204700.0,30.089,30.134,30.089,30.104,204700.0
2013-12-13 14:55:00,40.16,40.18,40.14,40.18,88200.0,30.0965,30.1115,30.0815,30.1115,88200.0
2013-12-13 15:00:00,40.17,40.2,40.15,40.15,67800.0,30.104,30.1265,30.089,30.089,67800.0
2013-12-13 15:05:00,40.15,40.2,40.15,40.17,97500.0,30.089,30.1265,30.089,30.104,97500.0
2013-12-13 15:10:00,40.17,40.18,40.15,40.18,87600.0,30.104,30.1115,30.089,30.1115,87600.0
2013-12-13 15:15:00,40.18,40.2,40.17,40.2,63900.0,30.1115,30.1265,30.104,30.1265,63900.0
2013-12-13 15:20:00,40.2,40.21,40.14,40.16,172500.0,30.1265,30.134,30.0815,30.0965,172500.0
2013-12-13 15:25:00,40.16,40.16,40.13,40.13,242400.0,30.0965,30.0965,30.074,30.074,242400.0
2013-12-13 15:30:00,40.13,40.15,40.11,40.13,178700.0,30.074,30.089,30.059,30.074,178700.0
2013-12-13 15:35:00,40.13,40.13,40.07,40.11,154500.0,30.074,30.074,30.029,30.059,154500.0
2013-12-13 15:40:00,40.11,40.11,40.08,40.11,291600.0,30.059,30.059,30.0365,30.059,291600.0
2013-12-13 15:45:00,40.1,40.11,40.06,40.08,419600.0,30.0515,30.059,30.0215,30.0365,419600.0
2013-12-13 15:50:00,40.08,40.11,40.06,40.1,313800.0,30.0365,30.059,30.0215,30.0515,313800.0
2013-12-13 15:55:00,40.1,40.11,40.03,40.05,801000.0,30.0515,30.059,29.9991,30.014,801000.0
2013-12-16 09:30:00,40.58,40.64,40.46,40.61,787800.0,30.4112,30.4562,30.3213,30.4337,787800.0
2013-12-16 09:35:00,40.62,40.7,40.59,40.63,599400.0,30.4412,30.5012,30.4187,30.4487,599400.0
2013-12-16 09:40:00,40.63,40.64,40.56,40.6,382300.0,30.4487,30.4562,30.3962,30.4262,382300.0
2013-12-16 09:45:00,40.6,40.64,40.59,40.64,376400.0,30.4262,30.4562,30.4187,30.4562,376400.0
2013-12-16 09:50:00,40.64,40.7,40.63,40.63,634900.0,30.4562,30.5012,30.4487,30.4487,634900.0
2013-12-16 09:55:00,40.63,40.68,40.62,40.65,498900.0,30.4487,30.4862,30.4412,30.4637,498900.0
2013-12-16 10:00:00,40.65,40.67,40.63,40.65,340900.0,30.4637,30.4787,30.4487,30.4637,340900.0
2013-12-16 10:05:00,40.64,40.66,40.63,40.64,323400.0,30.4562,30.4712,30.4487,30.4562,323400.0
2013-12-16 10:10:00,40.64,40.66,40.63,40.65,437300.0,30.4562,30.4712,30.4487,30.4637,437300.0
2013-12-16 10:15:00,40.65,40.66,40.63,40.65,313400.0,30.4637,30.4712,30.4487,30.4637,313400.0
2013-12-16 10:20:00,40.65,40.66,40.63,40.64,328500.0,30.4637,30.4712,30.4487,30.4562,328500.0
2013-12-16 10:25:00,40.64,40.67,40.63,40.64,236400.0,30.4562,30.4787,30.4487,30.4562,236400.0
2013-12-16 10:30:00,40.64,40.7,40.63,40.7,968800.0,30.4562,30.5012,30.4487,30.5012,968800.0
2013-12-16 10:35:00,40.69,40.78,40.69,40.76,337000.0,30.4937,30.5611,30.4937,30.5461,337000.0
2013-12-16 10:40:00,40.76,40.8,40.74,40.77,313300.0,30.5461,30.5761,30.5311,30.5536,313300.0
2013-12-16 10:45:00,40.76,40.78,40.74,40.76,313200.0,30.5461,30.5611,30.5311,30.5461,313200.0
2013-12-16 10:50:00,40.75,40.76,40.74,40.76,293500.0,30.5386,30.5461,30.5311,30.5461,293500.0
2013-12-16 10:55:00,40.76,40.76,40.71,40.74,187200.0,30.5461,30.5461,30.5087,30.5311,187200.0
2013-12-16 11:00:00,40.74,40.76,40.72,40.74,283500.0,30.5311,30.5461,30.5162,30.5311,283500.0
2013-12-16 11:05:00,40.73,40.82,40.73,40.81,276400.0,30.5236,30.5911,30.5236,30.5836,276400.0
2013-12-16 11:10:00,40.81,40.82,40.77,40.8,325200.0,30.5836,30.5911,30.5536,30.5761,325200.0
2013-12-16 11:15:00,40.8,40.81,40.78,40.79,218900.0,30.5761,30.5836,30.5611,30.5686,218900.0
2013-12-16 11:20:00,40.79,40.86,40.79,40.83,245200.0,30.5686,30.6211,30.5686,30.5986,245200.0
2013-12-16 11:25:00,40.83,40.86,40.79,40.83,241100.0,30.5986,30.6211,30.5686,30.5986,241100.0
2013-12-16 11:30:00,40.83,40.89,40.83,40.87,172300.0,30.5986,30.6436,30.5986,30.6286,172300.0
2013-12-16 11:35:00,40.87,40.88,40.81,40.82,185500.0,30.6286,30.6361,30.5836,30.5911,185500.0
2013-12-16 11:40:00,40.83,40.87,40.83,40.84,252700.0,30.5986,30.6286,30.5986,30.6061,252700.0
2013-12-16 11:45:00,40.85,40.86,40.82,40.83,156800.0,30.6136,30.6211,30.5911,30.5986,156800.0
2013-12-16 11:50:00,40.83,40.87,40.83,40.87,111700.0,30.5986,30.6286,30.5986,30.6286,111700.0
2013-12-16 11:55:00,40.87,40.9,40.86,40.89,267200.0,30.6286,30.651,30.6211,30.6436,267200.0
2013-12-16 12:00:00,40.89,40.9,40.87,40.9,243100.0,30.6436,30.651,30.6286,30.651,243100.0
2013-12-16 12:05:00,40.9,40.92,40.85,40.92,244900.0,30.651,30.666,30.6136,30.666,244900.0
2013-12-16 12:10:00,40.92,40.93,40.89,40.91,393500.0,30.666,30.6735,30.6436,30.6585,393500.0
2013-12-16 12:15:00,40.91,40.97,40.89,40.96,204800.0,30.6585,30.7035,30.6436,30.696,204800.0
2013-12-16 12:20:00,40.95,40.98,40.95,40.98,181000.0,30.6885,30.711,30.6885,30.711,181000.0
2013-12-16 12:25:00,40.98,41.0,40.93,40.99,426900.0,30.711,30.726,30.6735,30.7185,426900.0
2013-12-16 12:30:00,41.0,41.1,41.0,41.09,496200.0,30.726,30.8009,30.726,30.7934,496200.0
2013-12-16 12:35:00,41.09,41.17,41.08,41.09,277100.0,30.7934,30.8534,30.7859,30.7934,277100.0
2013-12-16 12:40:00,41.09,41.11,41.04,41.07,236900.0,30.7934,30.8084,30.756,30.7784,236900.0
2013-12-16 12:45:00,41.07,41.11,41.07,41.08,200000.0,30.7784,30.8084,30.7784,30.7859,200000.0
2013-12-16 12:50:00,41.09,41.11,41.06,41.1,161900.0,30.7934,30.8084,30.771,30.8009,161900.0
2013-12-16 12:55:00,41.11,41.12,41.08,41.08,160100.0,30.8084,30.8159,30.7859,30.7859,160100.0
2013-12-16 13:00:00,41.08,41.1,41.02,41.02,254000.0,30.7859,30.8009,30.741,30.741,254000.0
2013-12-16 13:05:00,41.02,41.09,40.99,41.07,253000.0,30.741,30.7934,30.7185,30.7784,253000.0
2013-12-16 13:10:00,41.07,41.09,41.05,41.05,142600.0,30.7784,30.7934,30.7635,30.7635,142600.0
2013-12-16 13:15:00,41.05,41.12,41.05,41.1,120100.0,30.7635,30.8159,30.7635,30.8009,120100.0
2013-12-16 13:20:00,41.1,41.1,41.01,41.03,282500.0,30.8009,30.8009,30.7335,30.7485,282500.0
2013-12-16 13:25:00,41.03,41.04,41.0,41.01,119000.0,30.7485,30.756,30.726,30.7335,119000.0
2013-12-16 13:30:00,41.01,41.03,41.0,41.02,163100.0,30.7335,30.7485,30.726,30.741,163100.0
2013-12-16 13:35:00,41.01,41.03,41.0,41.01,132200.0,30.7335,30.7485,30.726,30.7335,132200.0
2013-12-16 13:40:00,41.02,41.03,40.99,41.0,171200.0,30.741,30.7485,30.7185,30.726,171200.0
2013-12-16 13:45:00,41.0,41.1,40.99,41.1,183500.0,30.726,30.8009,30.7185,30.8009,183500.0
2013-12-16 13:50:00,41.1,41.12,41.09,41.11,241700.0,30.8009,30.8159,30.7934,30.8084,241700.0
2013-12-16 13:55:00,41.11,41.12,41.1,41.11,191900.0,30.8084,30.8159,30.8009,30.8084,191900.0
2013-12-16 14:00:00,41.11,41.2,41.11,41.2,278600.0,30.8084,30.8759,30.8084,30.8759,278600.0
2013-12-16 14:05:00,41.2,41.22,41.16,41.19,314600.0,30.8759,30.8909,30.8459,30.8684,314600.0
2013-12-16 14:10:00,41.19,41.21,41.18,41.21,158500.0,30.8684,30.8834,30.8609,30.8834,158500.0
2013-12-16 14:15:00,41.2,41.32,41.2,41.32,678300.0,30.8759,30.9658,30.8759,30.9658,678300.0
2013-12-16 14:20:00,41.32,41.41,41.31,41.41,549800.0,30.9658,31.0333,30.9583,31.0333,549800.0
2013-12-16 14:25:00,41.41,41.41,41.32,41.36,284100.0,31.0333,31.0333,30.9658,30.9958,284100.0
2013-12-16 14:30:00,41.36,41.4,41.3,41.3,339200.0,30.9958,31.0258,30.9508,30.9508,339200.0
2013-12-16 14:35:00,41.29,41.36,41.29,41.33,312300.0,30.9433,30.9958,30.9433,30.9733,312300.0
2013-12-16 14:40:00,41.34,41.36,41.33,41.34,232500.0,30.9808,30.9958,30.9733,30.9808,232500.0
2013-12-16 14:45:00,41.34,41.34,41.29,41.3,205300.0,30.9808,30.9808,30.9433,30.9508,205300.0
2013-12-16 14:50:00,41.31,41.35,41.3,41.35,178800.0,30.9583,30.9883,30.9508,30.9883,178800.0
2013-12-16 14:55:00,41.35,41.48,41.33,41.48,377600.0,30.9883,31.0857,30.9733,31.0857,377600.0
2013-12-16 15:00:00,41.48,41.54,41.34,41.44,552300.0,31.0857,31.1307,30.9808,31.0557,552300.0
2013-12-16 15:05:00,41.45,41.5,41.44,41.5,254800.0,31.0632,31.1007,31.0557,31.1007,254800.0
2013-12-16 15:10:00,41.5,41.5,41.45,41.48,304500.0,31.1007,31.1007,31.0632,31.0857,304500.0
2013-12-16 15:15:00,41.49,41.49,41.41,41.49,383600.0,31.0932,31.0932,31.0333,31.0932,383600.0
2013-12-16 15:20:00,41.49,41.55,41.46,41.51,599800.0,31.0932,31.1382,31.0707,31.1082,599800.0
2013-12-16 15:25:00,41.51,41.53,41.49,41.53,395100.0,31.1082,31.1232,31.0932,31.1232,395100.0
2013-12-16 15:30:00,41.53,41.54,41.47,41.48,488600.0,31.1232,31.1307,31.0782,31.0857,488600.0
2013-12-16 15:35:00,41.49,41.5,41.48,41.5,335700.0,31.0932,31.1007,31.0857,31.1007,335700.0
2013-12-16 15:40:00,41.5,41.55,41.49,41.53,682900.0,31.1007,31.1382,31.0932,31.1232,682900.0
2013-12-16 15:45:00,41.52,41.54,41.41,41.41,730000.0,31.1157,31.1307,31.0333,31.0333,730000.0
2013-12-16 15:50:00,41.41,41.47,41.4,41.47,602200.0,31.0333,31.0782,31.0258,31.0782,602200.0
2013-12-16 15:55:00,41.47,41.49,41.43,41.45,1635400.0,31.0782,31.0932,31.0482,31.0632,1635400.0
2013-12-17 09:30:00,41.66,41.71,41.4,41.4,738300.0,31.2206,31.2581,31.0258,31.0258,738300.0
2013-12-17 09:35:00,41.4,41.66,41.39,41.54,778600.0,31.0258,31.2206,31.0183,31.1307,778600.0
2013-12-17 09:40:00,41.54,41.67,41.52,41.59,446500.0,31.1307,31.2281,31.1157,31.1681,446500.0
2013-12-17 09:45:00,41.59,41.67,41.54,41.66,508200.0,31.1681,31.2281,31.1307,31.2206,508200.0
2013-12-17 09:50:00,41.66,41.77,41.64,41.77,451200.0,31.2206,31.303,31.2056,31.303,451200.0
2013-12-17 09:55:00,41.77,41.81,41.72,41.81,360400.0,31.303,31.333,31.2656,31.333,360400.0
2013-12-17 10:00:00,41.8,41.85,41.72,41.72,611900.0,31.3255,31.363,31.2656,31.2656,611900.0
2013-12-17 10:05:00,41.72,41.73,41.59,41.63,709600.0,31.2656,31.2731,31.1681,31.1981,709600.0
2013-12-17 10:10:00,41.63,41.74,41.59,41.74,599100.0,31.1981,31.2806,31.1681,31.2806,599100.0
2013-12-17 10:15:00,41.74,41.77,41.69,41.71,727500.0,31.2806,31.303,31.2431,31.2581,727500.0
2013-12-17 10:20:00,41.7,41.71,41.63,41.65,421400.0,31.2506,31.2581,31.1981,31.2131,421400.0
2013-12-17 10:25:00,41.65,41.7,41.64,41.69,386300.0,31.2131,31.2506,31.2056,31.2431,386300.0
2013-12-17 10:30:00,41.68,41.69,41.28,41.41,1328900.0,31.2356,31.2431,30.9358,31.0333,1328900.0
2013-12-17 10:35:00,41.41,41.43,41.2,41.33,549200.0,31.0333,31.0482,30.8759,30.9733,549200.0
2013-12-17 10:40:00,41.33,41.4,41.33,41.38,399400.0,30.9733,31.0258,30.9733,31.0108,399400.0
2013-12-17 10:45:00,41.38,41.45,41.27,41.27,393500.0,31.0108,31.0632,30.9283,30.9283,393500.0
2013-12-17 10:50:00,41.27,41.28,41.14,41.17,418700.0,30.9283,30.9358,30.8309,30.8534,418700.0
2013-12-17 10:55:00,41.17,41.21,41.13,41.17,461200.0,30.8534,30.8834,30.8234,30.8534,461200.0
2013-12-17 11:00:00,41.17,41.27,41.14,41.21,373000.0,30.8534,30.9283,30.8309,30.8834,373000.0
2013-12-17 11:05:00,41.21,41.33,41.21,41.33,311600.0,30.8834,30.9733,30.8834,30.9733,311600.0
2013-12-17 11:10:00,41.33,41.4,41.32,41.4,330700.0,30.9733,31.0258,30.9658,31.0258,330700.0
2013-12-17 11:15:00,41.39,41.4,41.31,41.33,339300.0,31.0183,31.0258,30.9583,30.9733,339300.0
2013-12-17 11:20:00,41.32,41.36,41.3,41.36,190200.0,30.9658,30.9958,30.9508,30.9958,190200.0
2013-12-17 11:25:00,41.35,41.4,41.33,41.34,155000.0,30.9883,31.0258,30.9733,30.9808,155000.0
2013-12-17 11:30:00,41.35,41.49,41.35,41.48,385400.0,30.9883,31.0932,30.9883,31.0857,385400.0
2013-12-17 11:35:00,41.48,41.58,41.47,41.57,354500.0,31.0857,31.1607,31.0782,31.1532,354500.0
2013-12-17 11:40:00,41.57,41.67,41.55,41.61,438100.0,31.1532,31.2281,31.1382,31.1831,438100.0
2013-12-17 11:45:00,41.61,41.65,41.59,41.63,206500.0,31.1831,31.2131,31.1681,31.1981,206500.0
2013-12-17 11:50:00,41.63,41.65,41.53,41.55,190700.0,31.1981,31.2131,31.1232,31.1382,190700.0
2013-12-17 11:55:00,41.55,41.55,41.49,41.54,143300.0,31.1382,31.1382,31.0932,31.1307,143300.0
2013-12-17 12:00:00,41.54,41.6,41.53,41.56,200700.0,31.1307,31.1756,31.1232,31.1457,200700.0
2013-12-17 12:05:00,41.56,41.62,41.55,41.59,114600.0,31.1457,31.1906,31.1382,31.1681,114600.0
2013-12-17 12:10:00,41.58,41.65,41.58,41.64,194400.0,31.1607,31.2131,31.1607,31.2056,194400.0
2013-12-17 12:15:00,41.64,41.69,41.63,41.66,211500.0,31.2056,31.2431,31.1981,31.2206,211500.0
2013-12-17 12:20:00,41.66,41.7,41.63,41.66,168000.0,31.2206,31.2506,31.1981,31.2206,168000.0
2013-12-17 12:25:00,41.66,41.7,41.64,41.69,196900.0,31.2206,31.2506,31.2056,31.2431,196900.0
2013-12-17 12:30:00,41.69,41.69,41.66,41.67,101100.0,31.2431,31.2431,31.2206,31.2281,101100.0
2013-12-17 12:35:00,41.67,41.69,41.65,41.69,156000.0,31.2281,31.2431,31.2131,31.2431,156000.0
2013-12-17 12:40:00,41.69,41.73,41.68,41.69,194500.0,31.2431,31.2731,31.2356,31.2431,194500.0
2013-12-17 12:45:00,41.69,41.7,41.65,41.69,178600.0,31.2431,31.2506,31.2131,31.2431,178600.0
2013-12-17 12:50:00,41.69,41.7,41.68,41.68,139700.0,31.2431,31.2506,31.2356,31.2356,139700.0
2013-12-17 12:55:00,41.69,41.71,41.68,41.7,157700.0,31.2431,31.2581,31.2356,31.2506,157700.0
2013-12-17 13:00:00,41.7,41.7,41.68,41.68,694200.0,31.2506,31.2506,31.2356,31.2356,694200.0
2013-12-17 13:05:00,41.68,41.69,41.64,41.64,215700.0,31.2356,31.2431,31.2056,31.2056,215700.0
2013-12-17 13:10:00,41.64,41.7,41.64,41.7,247700.0,31.2056,31.2506,31.2056,31.2506,247700.0
2013-12-17 13:15:00,41.7,41.73,41.67,41.73,169900.0,31.2506,31.2731,31.2281,31.2731,169900.0
2013-12-17 13:20:00,41.73,41.75,41.71,41.71,216700.0,31.2731,31.2881,31.2581,31.2581,216700.0
2013-12-17 13:25:00,41.72,41.75,41.69,41.74,158300.0,31.2656,31.2881,31.2431,31.2806,158300.0
2013-12-17 13:30:00,41.75,41.75,41.73,41.75,113600.0,31.2881,31.2881,31.2731,31.2881,113600.0
2013-12-17 13:35:00,41.75,41.75,41.68,41.7,263100.0,31.2881,31.2881,31.2356,31.2506,263100.0
2013-12-17 13:40:00,41.7,41.73,41.64,41.64,141600.0,31.2506,31.2731,31.2056,31.2056,141600.0
2013-12-17 13:45:00,41.64,41.65,41.57,41.58,76200.0,31.2056,31.2131,31.1532,31.1607,76200.0
2013-12-17 13:50:00,41.58,41.6,41.55,41.6,64200.0,31.1607,31.1756,31.1382,31.1756,64200.0
2013-12-17 13:55:00,41.6,41.62,41.58,41.58,77400.0,31.1756,31.1906,31.1607,31.1607,77400.0
2013-12-17 14:00:00,41.59,41.65,41.58,41.64,140800.0,31.1681,31.2131,31.1607,31.2056,140800.0
2013-12-17 14:05:00,41.65,41.72,41.64,41.71,229500.0,31.2131,31.2656,31.2056,31.2581,229500.0
2013-12-17 14:10:00,41.71,41.73,41.68,41.69,217500.0,31.2581,31.2731,31.2356,31.2431,217500.0
2013-12-17 14:15:00,41.69,41.75,41.67,41.74,118800.0,31.2431,31.2881,31.2281,31.2806,118800.0
2013-12-17 14:20:00,41.73,41.77,41.73,41.76,135700.0,31.2731,31.303,31.2731,31.2955,135700.0
2013-12-17 14:25:00,41.76,41.76,41.65,41.66,113800.0,31.2955,31.2955,31.2131,31.2206,113800.0
2013-12-17 14:30:00,41.66,41.68,41.62,41.65,142500.0,31.2206,31.2356,31.1906,31.2131,142500.0
2013-12-17 14:35:00,41.65,41.69,41.63,41.63,118300.0,31.2131,31.2431,31.1981,31.1981,118300.0
2013-12-17 14:40:00,41.62,41.68,41.62,41.66,121300.0,31.1906,31.2356,31.1906,31.2206,121300.0
2013-12-17 14:45:00,41.66,41.68,41.65,41.68,100800.0,31.2206,31.2356,31.2131,31.2356,100800.0
2013-12-17 14:50:00,41.68,41.68,41.59,41.61,165800.0,31.2356,31.2356,31.1681,31.1831,165800.0
2013-12-17 14:55:00,41.6,41.61,41.47,41.54,301700.0,31.1756,31.1831,31.0782,31.1307,301700.0
2013-12-17 15:00:00,41.54,41.59,41.53,41.57,175500.0,31.1307,31.1681,31.1232,31.1532,175500.0
2013-12-17 15:05:00,41.56,41.65,41.56,41.65,173300.0,31.1457,31.2131,31.1457,31.2131,173300.0
2013-12-17 15:10:00,41.64,41.67,41.63,41.65,147900.0,31.2056,31.2281,31.1981,31.2131,147900.0
2013-12-17 15:15:00,41.64,41.66,41.6,41.66,241500.0,31.2056,31.2206,31.1756,31.2206,241500.0
2013-12-17 15:20:00,41.66,41.69,41.63,41.63,178500.0,31.2206,31.2431,31.1981,31.1981,178500.0
2013-12-17 15:25:00,41.64,41.66,41.6,41.63,334600.0,31.2056,31.2206,31.1756,31.1981,334600.0
2013-12-17 15:30:00,41.63,41.69,41.63,41.67,270100.0,31.1981,31.2431,31.1981,31.2281,270100.0
2013-12-17 15:35:00,41.67,41.75,41.66,41.7,540600.0,31.2281,31.2881,31.2206,31.2506,540600.0
2013-12-17 15:40:00,41.7,41.77,41.67,41.68,491300.0,31.2506,31.303,31.2281,31.2356,491300.0
2013-12-17 15:45:00,41.68,41.75,41.68,41.71,733700.0,31.2356,31.2881,31.2356,31.2581,733700.0
2013-12-17 15:50:00,41.71,41.73,41.66,41.66,498500.0,31.2581,31.2731,31.2206,31.2206,498500.0
2013-12-17 15:55:00,41.66,41.68,41.51,41.52,1608100.0,31.2206,31.2356,31.1082,31.1157,1608100.0
2013-12-18 09:30:00,41.16,41.19,40.9,41.05,1780800.0,30.8459,30.8684,30.651,30.7635,1780800.0
2013-12-18 09:35:00,41.05,41.19,40.93,40.95,1204200.0,30.7635,30.8684,30.6735,30.6885,1204200.0
2013-12-18 09:40:00,40.96,41.13,40.94,41.02,819600.0,30.696,30.8234,30.681,30.741,819600.0
2013-12-18 09:45:00,41.02,41.06,40.94,41.01,678300.0,30.741,30.771,30.681,30.7335,678300.0
2013-12-18 09:50:00,41.01,41.04,40.75,40.84,1175000.0,30.7335,30.756,30.5386,30.6061,1175000.0
2013-12-18 09:55:00,40.85,40.85,40.71,40.77,686700.0,30.6136,30.6136,30.5087,30.5536,686700.0
2013-12-18 10:00:00,40.77,40.88,40.65,40.79,740700.0,30.5536,30.6361,30.4637,30.5686,740700.0
2013-12-18 10:05:00,40.8,40.85,40.76,40.82,605900.0,30.5761,30.6136,30.5461,30.5911,605900.0
2013-12-18 10:10:00,40.82,40.85,40.79,40.8,409600.0,30.5911,30.6136,30.5686,30.5761,409600.0
2013-12-18 10:15:00,40.8,40.81,40.61,40.73,629100.0,30.5761,30.5836,30.4337,30.5236,629100.0
2013-12-18 10:20:00,40.72,40.73,40.43,40.44,1072800.0,30.5162,30.5236,30.2988,30.3063,1072800.0
2013-12-18 10:25:00,40.44,40.53,40.25,40.27,1373200.0,30.3063,30.3738,30.1639,30.1789,1373200.0
2013-12-18 10:30:00,40.27,40.4,40.0,40.39,2424400.0,30.1789,30.2763,29.9766,30.2688,2424400.0
2013-12-18 10:35:00,40.39,40.44,40.26,40.3,578400.0,30.2688,30.3063,30.1714,30.2014,578400.0
2013-12-18 10:40:00,40.3,40.31,40.24,40.26,728200.0,30.2014,30.2089,30.1564,30.1714,728200.0
2013-12-18 10:45:00,40.26,40.62,40.07,40.19,830400.0,30.1714,30.4412,30.029,30.119,830400.0
2013-12-18 10:50:00,40.19,40.19,39.94,39.96,1013400.0,30.119,30.119,29.9316,29.9466,1013400.0
2013-12-18 10:55:00,39.96,40.03,39.86,40.01,1077700.0,29.9466,29.9991,29.8717,29.9841,1077700.0
2013-12-18 11:00:00,40.02,40.04,39.9,39.93,939500.0,29.9916,30.0066,29.9016,29.9241,939500.0
2013-12-18 11:05:00,39.93,40.05,39.88,40.05,1071700.0,29.9241,30.014,29.8866,30.014,1071700.0
2013-12-18 11:10:00,40.05,40.12,40.05,40.11,557200.0,30.014,30.0665,30.014,30.059,557200.0
2013-12-18 11:15:00,40.1,40.35,40.1,40.31,693400.0,30.0515,30.2389,30.0515,30.2089,693400.0
2013-12-18 11:20:00,40.3,40.33,40.18,40.19,583000.0,30.2014,30.2239,30.1115,30.119,583000.0
2013-12-18 11:25:00,40.19,40.23,40.13,40.22,618500.0,30.119,30.1489,30.074,30.1414,618500.0
2013-12-18 11:30:00,40.22,40.3,40.2,40.25,496600.0,30.1414,30.2014,30.1265,30.1639,496600.0
2013-12-18 11:35:00,40.25,40.3,40.2,40.29,257700.0,30.1639,30.2014,30.1265,30.1939,257700.0
2013-12-18 11:40:00,40.29,40.39,40.25,40.33,415000.0,30.1939,30.2688,30.1639,30.2239,415000.0
2013-12-18 11:45:00,40.33,40.34,40.15,40.2,417800.0,30.2239,30.2314,30.089,30.1265,417800.0
2013-12-18 11:50:00,40.2,40.31,40.19,40.25,296300.0,30.1265,30.2089,30.119,30.1639,296300.0
2013-12-18 11:55:00,40.25,40.36,40.24,40.27,1636400.0,30.1639,30.2464,30.1564,30.1789,1636400.0
2013-12-18 12:00:00,40.27,40.32,40.23,40.25,321600.0,30.1789,30.2164,30.1489,30.1639,321600.0
2013-12-18 12:05:00,40.26,40.28,40.12,40.12,233100.0,30.1714,30.1864,30.0665,30.0665,233100.0
2013-12-18 12:10:00,40.13,40.24,40.1,40.24,266900.0,30.074,30.1564,30.0515,30.1564,266900.0
2013-12-18 12:15:00,40.24,40.32,40.23,40.25,259800.0,30.1564,30.2164,30.1489,30.1639,259800.0
2013-12-18 12:20:00,40.27,40.3,40.26,40.3,146700.0,30.1789,30.2014,30.1714,30.2014,146700.0
2013-12-18 12:25:00,40.3,40.3,40.26,40.3,288700.0,30.2014,30.2014,30.1714,30.2014,288700.0
2013-12-18 12:30:00,40.3,40.32,40.29,40.31,245900.0,30.2014,30.2164,30.1939,30.2089,245900.0
2013-12-18 12:35:00,40.31,40.32,40.28,40.3,185100.0,30.2089,30.2164,30.1864,30.2014,185100.0
2013-12-18 12:40:00,40.3,40.3,40.27,40.29,171600.0,30.2014,30.2014,30.1789,30.1939,171600.0
2013-12-18 12:45:00,40.28,40.3,40.25,40.29,143500.0,30.1864,30.2014,30.1639,30.1939,143500.0
2013-12-18 12:50:00,40.29,40.3,40.25,40.27,155500.0,30.1939,30.2014,30.1639,30.1789,155500.0
2013-12-18 12:55:00,40.27,40.3,40.2,40.23,293000.0,30.1789,30.2014,30.1265,30.1489,293000.0
2013-12-18 13:00:00,40.23,40.24,40.1,40.12,419300.0,30.1489,30.1564,30.0515,30.0665,419300.0
2013-12-18 13:05:00,40.13,40.14,40.02,40.06,623300.0,30.074,30.0815,29.9916,30.0215,623300.0
2013-12-18 13:10:00,40.06,40.07,39.93,39.94,357400.0,30.0215,30.029,29.9241,29.9316,357400.0
2013-12-18 13:15:00,39.94,40.0,39.87,39.96,418800.0,29.9316,29.9766,29.8792,29.9466,418800.0
2013-12-18 13:20:00,39.96,40.09,39.95,39.97,202200.0,29.9466,30.044,29.9391,29.9541,202200.0
2013-12-18 13:25:00,39.97,40.4,39.88,40.07,409100.0,29.9541,30.2763,29.8866,30.029,409100.0
2013-12-18 13:30:00,40.06,40.14,40.06,40.1,176600.0,30.0215,30.0815,30.0215,30.0515,176600.0
2013-12-18 13:35:00,40.1,40.14,40.05,40.14,170700.0,30.0515,30.0815,30.014,30.0815,170700.0
2013-12-18 13:40:00,40.13,40.26,40.13,40.19,218400.0,30.074,30.1714,30.074,30.119,218400.0
2013-12-18 13:45:00,40.19,40.25,40.14,40.24,258500.0,30.119,30.1639,30.0815,30.1564,258500.0
2013-12-18 13:50:00,40.24,40.26,40.19,40.25,273600.0,30.1564,30.1714,30.119,30.1639,273600.0
2013-12-18 13:55:00,40.25,40.52,40.22,40.39,410600.0,30.1639,30.3663,30.1414,30.2688,410600.0
2013-12-18 14:00:00,40.41,40.72,39.91,40.67,1344900.0,30.2838,30.5162,29.9091,30.4787,1344900.0
2013-12-18 14:05:00,40.68,40.96,40.67,40.81,1095000.0,30.4862,30.696,30.4787,30.5836,1095000.0
2013-12-18 14:10:00,40.81,40.82,40.54,40.67,789800.0,30.5836,30.5911,30.3813,30.4787,789800.0
2013-12-18 14:15:00,40.66,40.69,40.48,40.65,581000.0,30.4712,30.4937,30.3363,30.4637,581000.0
2013-12-18 14:20:00,40.64,40.85,40.63,40.84,484900.0,30.4562,30.6136,30.4487,30.6061,484900.0
2013-12-18 14:25:00,40.84,40.85,40.73,40.8,335800.0,30.6061,30.6136,30.5236,30.5761,335800.0
2013-12-18 14:30:00,40.79,40.98,40.79,40.96,353600.0,30.5686,30.711,30.5686,30.696,353600.0
2013-12-18 14:35:00,40.96,41.23,40.93,41.18,718300.0,30.696,30.8984,30.6735,30.8609,718300.0
2013-12-18 14:40:00,41.18,41.19,40.97,40.97,745400.0,30.8609,30.8684,30.7035,30.7035,745400.0
2013-12-18 14:45:00,40.96,41.03,40.92,41.0,424600.0,30.696,30.7485,30.666,30.726,424600.0
2013-12-18 14:50:00,41.0,41.0,40.87,40.95,382000.0,30.726,30.726,30.6286,30.6885,382000.0
2013-12-18 14:55:00,40.96,41.01,40.94,40.96,297000.0,30.696,30.7335,30.681,30.696,297000.0
2013-12-18 15:00:00,40.96,41.02,40.94,40.99,378400.0,30.696,30.741,30.681,30.7185,378400.0
2013-12-18 15:05:00,41.0,41.01,40.93,40.96,285200.0,30.726,30.7335,30.6735,30.696,285200.0
2013-12-18 15:10:00,40.96,41.17,40.95,41.16,406200.0,30.696,30.8534,30.6885,30.8459,406200.0
2013-12-18 15:15:00,41.17,41.19,41.06,41.11,470600.0,30.8534,30.8684,30.771,30.8084,470600.0
2013-12-18 15:20:00,41.11,41.25,41.11,41.2,386200.0,30.8084,30.9133,30.8084,30.8759,386200.0
2013-12-18 15:25:00,41.2,41.21,41.08,41.17,406700.0,30.8759,30.8834,30.7859,30.8534,406700.0
2013-12-18 15:30:00,41.18,41.3,41.17,41.25,660400.0,30.8609,30.9508,30.8534,30.9133,660400.0
2013-12-18 15:35:00,41.25,41.4,41.23,41.39,518100.0,30.9133,31.0258,30.8984,31.0183,518100.0
2013-12-18 15:40:00,41.39,41.39,41.22,41.28,608800.0,31.0183,31.0183,30.8909,30.9358,608800.0
2013-12-18 15:45:00,41.28,41.34,41.2,41.21,675600.0,30.9358,30.9808,30.8759,30.8834,675600.0
2013-12-18 15:50:00,41.21,41.28,41.21,41.23,548200.0,30.8834,30.9358,30.8834,30.8984,548200.0
2013-12-18 15:55:00,41.23,41.28,41.18,41.28,1376300.0,30.8984,30.9358,30.8609,30.9358,1376300.0
2013-12-19 09:30:00,41.16,41.27,40.86,40.99,522900.0,30.8459,30.9283,30.6211,30.7185,522900.0
2013-12-19 09:35:00,40.99,41.04,40.92,41.0,476100.0,30.7185,30.756,30.666,30.726,476100.0
2013-12-19 09:40:00,41.0,41.0,40.87,40.93,426400.0,30.726,30.726,30.6286,30.6735,426400.0
2013-12-19 09:45:00,40.94,40.96,40.85,40.85,433500.0,30.681,30.696,30.6136,30.6136,433500.0
2013-12-19 09:50:00,40.85,41.08,40.81,41.06,498200.0,30.6136,30.7859,30.5836,30.771,498200.0
2013-12-19 09:55:00,41.06,41.22,41.03,41.13,542800.0,30.771,30.8909,30.7485,30.8234,542800.0
2013-12-19 10:00:00,41.13,41.15,40.97,41.0,291300.0,30.8234,30.8384,30.7035,30.726,291300.0
2013-12-19 10:05:00,41.0,41.02,40.85,40.96,268000.0,30.726,30.741,30.6136,30.696,268000.0
2013-12-19 10:10:00,40.95,40.96,40.77,40.82,300600.0,30.6885,30.696,30.5536,30.5911,300600.0
2013-12-19 10:15:00,40.81,40.83,40.75,40.79,201200.0,30.5836,30.5986,30.5386,30.5686,201200.0
2013-12-19 10:20:00,40.78,40.79,40.67,40.75,435900.0,30.5611,30.5686,30.4787,30.5386,435900.0
2013-12-19 10:25:00,40.74,40.77,40.7,40.71,262400.0,30.5311,30.5536,30.5012,30.5087,262400.0
2013-12-19 10:30:00,40.7,40.78,40.69,40.72,458400.0,30.5012,30.5611,30.4937,30.5162,458400.0
2013-12-19 10:35:00,40.72,40.72,40.52,40.55,534200.0,30.5162,30.5162,30.3663,30.3888,534200.0
2013-12-19 10:40:00,40.56,40.62,40.42,40.51,641500.0,30.3962,30.4412,30.2913,30.3588,641500.0
2013-12-19 10:45:00,40.5,40.51,40.46,40.46,376500.0,30.3513,30.3588,30.3213,30.3213,376500.0
2013-12-19 10:50:00,40.46,40.5,40.38,40.47,332100.0,30.3213,30.3513,30.2614,30.3288,332100.0
2013-12-19 10:55:00,40.47,40.51,40.46,40.5,385400.0,30.3288,30.3588,30.3213,30.3513,385400.0
2013-12-19 11:00:00,40.49,40.51,40.46,40.51,296500.0,30.3438,30.3588,30.3213,30.3588,296500.0
2013-12-19 11:05:00,40.5,40.51,40.45,40.45,278300.0,30.3513,30.3588,30.3138,30.3138,278300.0
2013-12-19 11:10:00,40.46,40.46,40.42,40.46,162400.0,30.3213,30.3213,30.2913,30.3213,162400.0
2013-12-19 11:15:00,40.46,40.48,40.41,40.41,340600.0,30.3213,30.3363,30.2838,30.2838,340600.0
2013-12-19 11:20:00,40.41,40.42,40.28,40.36,439400.0,30.2838,30.2913,30.1864,30.2464,439400.0
2013-12-19 11:25:00,40.36,40.37,40.33,40.33,342100.0,30.2464,30.2539,30.2239,30.2239,342100.0
2013-12-19 11:30:00,40.33,40.43,40.3,40.41,293600.0,30.2239,30.2988,30.2014,30.2838,293600.0
2013-12-19 11:35:00,40.42,40.44,40.37,40.38,314200.0,30.2913,30.3063,30.2539,30.2614,314200.0
2013-12-19 11:40:00,40.39,40.39,40.3,40.3,160100.0,30.2688,30.2688,30.2014,30.2014,160100.0
2013-12-19 11:45:00,40.3,40.31,40.26,40.29,178600.0,30.2014,30.2089,30.1714,30.1939,178600.0
2013-12-19 11:50:00,40.29,40.36,40.28,40.33,294800.0,30.1939,30.2464,30.1864,30.2239,294800.0
2013-12-19 11:55:00,40.34,40.34,40.21,40.25,362800.0,30.2314,30.2314,30.134,30.1639,362800.0
2013-12-19 12:00:00,40.25,40.25,40.2,40.24,219600.0,30.1639,30.1639,30.1265,30.1564,219600.0
2013-12-19 12:05:00,40.23,40.32,40.23,40.28,249800.0,30.1489,30.2164,30.1489,30.1864,249800.0
2013-12-19 12:10:00,40.28,40.31,40.25,40.28,198400.0,30.1864,30.2089,30.1639,30.1864,198400.0
2013-12-19 12:15:00,40.28,40.29,40.26,40.28,117400.0,30.1864,30.1939,30.1714,30.1864,117400.0
2013-12-19 12:20:00,40.29,40.31,40.26,40.3,240900.0,30.1939,30.2089,30.1714,30.2014,240900.0
2013-12-19 12:25:00,40.31,40.4,40.3,40.4,297600.0,30.2089,30.2763,30.2014,30.2763,297600.0
2013-12-19 12:30:00,40.4,40.48,40.39,40.48,259700.0,30.2763,30.3363,30.2688,30.3363,259700.0
2013-12-19 12:35:00,40.48,40.48,40.44,40.47,196500.0,30.3363,30.3363,30.3063,30.3288,196500.0
2013-12-19 12:40:00,40.47,40.48,40.37,40.38,229000.0,30.3288,30.3363,30.2539,30.2614,229000.0
2013-12-19 12:45:00,40.38,40.38,40.29,40.3,195800.0,30.2614,30.2614,30.1939,30.2014,195800.0
2013-12-19 12:50:00,40.29,40.3,40.21,40.25,342800.0,30.1939,30.2014,30.134,30.1639,342800.0
2013-12-19 12:55:00,40.24,40.35,40.24,40.34,204200.0,30.1564,30.2389,30.1564,30.2314,204200.0
2013-12-19 13:00:00,40.34,40.34,40.27,40.27,133500.0,30.2314,30.2314,30.1789,30.1789,133500.0
2013-12-19 13:05:00,40.28,40.33,40.27,40.33,172100.0,30.1864,30.2239,30.1789,30.2239,172100.0
2013-12-19 13:10:00,40.33,40.34,40.31,40.32,109400.0,30.2239,30.2314,30.2089,30.2164,109400.0
2013-12-19 13:15:00,40.32,40.33,40.27,40.29,276400.0,30.2164,30.2239,30.1789,30.1939,276400.0
2013-12-19 13:20:00,40.29,40.29,40.28,40.28,38300.0,30.1939,30.1939,30.1864,30.1864,38300.0
2013-12-19 13:25:00,40.29,40.29,40.28,40.29,65800.0,30.1939,30.1939,30.1864,30.1939,65800.0
2013-12-19 13:30:00,40.29,40.3,40.17,40.19,614000.0,30.1939,30.2014,30.104,30.119,614000.0
2013-12-19 13:35:00,40.19,40.2,40.19,40.2,204000.0,30.119,30.1265,30.119,30.1265,204000.0
2013-12-19 13:40:00,40.2,40.2,40.15,40.2,202800.0,30.1265,30.1265,30.089,30.1265,202800.0
2013-12-19 13:45:00,40.2,40.2,40.12,40.14,268100.0,30.1265,30.1265,30.0665,30.0815,268100.0
2013-12-19 13:50:00,40.15,40.15,40.08,40.09,351400.0,30.089,30.089,30.0365,30.044,351400.0
2013-12-19 13:55:00,40.09,40.16,40.08,40.15,238000.0,30.044,30.0965,30.0365,30.089,238000.0
2013-12-19 14:00:00,40.16,40.19,40.15,40.16,144800.0,30.0965,30.119,30.089,30.0965,144800.0
2013-12-19 14:05:00,40.16,40.2,40.15,40.2,197200.0,30.0965,30.1265,30.089,30.1265,197200.0
2013-12-19 14:10:00,40.2,40.2,40.1,40.11,167800.0,30.1265,30.1265,30.0515,30.059,167800.0
2013-12-19 14:15:00,40.1,40.12,40.1,40.1,137500.0,30.0515,30.0665,30.0515,30.0515,137500.0
2013-12-19 14:20:00,40.11,40.12,40.1,40.11,233300.0,30.059,30.0665,30.0515,30.059,233300.0
2013-12-19 14:25:00,40.11,40.17,40.1,40.12,264500.0,30.059,30.104,30.0515,30.0665,264500.0
2013-12-19 14:30:00,40.12,40.12,40.08,40.1,241000.0,30.0665,30.0665,30.0365,30.0515,241000.0
2013-12-19 14:35:00,40.1,40.15,40.1,40.14,305500.0,30.0515,30.089,30.0515,30.0815,305500.0
2013-12-19 14:40:00,40.14,40.2,40.14,40.2,307300.0,30.0815,30.1265,30.0815,30.1265,307300.0
2013-12-19 14:45:00,40.2,40.2,40.18,40.2,152600.0,30.1265,30.1265,30.1115,30.1265,152600.0
2013-12-19 14:50:00,40.19,40.2,40.18,40.2,419200.0,30.119,30.1265,30.1115,30.1265,419200.0
2013-12-19 14:55:00,40.2,40.2,40.19,40.19,113000.0,30.1265,30.1265,30.119,30.119,113000.0
2013-12-19 15:00:00,40.19,40.22,40.16,40.18,689300.0,30.119,30.1414,30.0965,30.1115,689300.0
2013-12-19 15:05:00,40.17,40.23,40.17,40.22,302600.0,30.104,30.1489,30.104,30.1414,302600.0
2013-12-19 15:10:00,40.22,40.22,40.21,40.21,170300.0,30.1414,30.1414,30.134,30.134,170300.0
2013-12-19 15:15:00,40.22,40.28,40.19,40.25,392300.0,30.1414,30.1864,30.119,30.1639,392300.0
2013-12-19 15:20:00,40.24,40.29,40.22,40.26,311400.0,30.1564,30.1939,30.1414,30.1714,311400.0
2013-12-19 15:25:00,40.25,40.27,40.23,40.23,205000.0,30.1639,30.1789,30.1489,30.1489,205000.0
2013-12-19 15:30:00,40.24,40.28,40.21,40.23,338600.0,30.1564,30.1864,30.134,30.1489,338600.0
2013-12-19 15:35:00,40.23,40.3,40.22,40.29,338600.0,30.1489,30.2014,30.1414,30.1939,338600.0
2013-12-19 15:40:00,40.29,40.32,40.27,40.27,382700.0,30.1939,30.2164,30.1789,30.1789,382700.0
2013-12-19 15:45:00,40.27,40.28,40.23,40.24,482100.0,30.1789,30.1864,30.1489,30.1564,482100.0
2013-12-19 15:50:00,40.25,40.3,40.2,40.28,890900.0,30.1639,30.2014,30.1265,30.1864,890900.0
2013-12-19 15:55:00,40.27,40.34,40.25,40.31,1131700.0,30.1789,30.2314,30.1639,30.2089,1131700.0
2013-12-20 09:30:00,40.48,40.61,40.4,40.46,1466000.0,30.3363,30.4337,30.2763,30.3213,1466000.0
2013-12-20 09:35:00,40.45,40.52,40.31,40.35,492500.0,30.3138,30.3663,30.2089,30.2389,492500.0
2013-12-20 09:40:00,40.36,40.55,40.34,40.54,432600.0,30.2464,30.3888,30.2314,30.3813,432600.0
2013-12-20 09:45:00,40.53,40.57,40.48,40.51,370300.0,30.3738,30.4037,30.3363,30.3588,370300.0
2013-12-20 09:50:00,40.52,40.53,40.43,40.5,387400.0,30.3663,30.3738,30.2988,30.3513,387400.0
2013-12-20 09:55:00,40.5,40.52,40.46,40.48,279800.0,30.3513,30.3663,30.3213,30.3363,279800.0
2013-12-20 10:00:00,40.48,40.49,40.31,40.32,283600.0,30.3363,30.3438,30.2089,30.2164,283600.0
2013-12-20 10:05:00,40.33,40.37,40.3,40.34,340500.0,30.2239,30.2539,30.2014,30.2314,340500.0
2013-12-20 10:10:00,40.34,40.42,40.34,40.38,235900.0,30.2314,30.2913,30.2314,30.2614,235900.0
2013-12-20 10:15:00,40.38,40.4,40.34,40.36,176100.0,30.2614,30.2763,30.2314,30.2464,176100.0
2013-12-20 10:20:00,40.36,40.36,40.29,40.29,328300.0,30.2464,30.2464,30.1939,30.1939,328300.0
2013-12-20 10:25:00,40.3,40.34,40.22,40.31,445700.0,30.2014,30.2314,30.1414,30.2089,445700.0
2013-12-20 10:30:00,40.31,40.38,40.28,40.3,265100.0,30.2089,30.2614,30.1864,30.2014,265100.0
2013-12-20 10:35:00,40.3,40.32,40.25,40.28,320500.0,30.2014,30.2164,30.1639,30.1864,320500.0
2013-12-20 10:40:00,40.27,40.28,40.23,40.23,260600.0,30.1789,30.1864,30.1489,30.1489,260600.0
2013-12-20 10:45:00,40.23,40.26,40.2,40.21,297900.0,30.1489,30.1714,30.1265,30.134,297900.0
2013-12-20 10:50:00,40.21,40.23,40.18,40.22,303600.0,30.134,30.1489,30.1115,30.1414,303600.0
2013-12-20 10:55:00,40.21,40.29,40.21,40.28,316900.0,30.134,30.1939,30.134,30.1864,316900.0
2013-12-20 11:00:00,40.28,40.38,40.27,40.35,257500.0,30.1864,30.2614,30.1789,30.2389,257500.0
2013-12-20 11:05:00,40.35,40.36,40.31,40.33,157000.0,30.2389,30.2464,30.2089,30.2239,157000.0
2013-12-20 11:10:00,40.33,40.34,40.32,40.34,124000.0,30.2239,30.2314,30.2164,30.2314,124000.0
2013-12-20 11:15:00,40.34,40.38,40.31,40.33,175200.0,30.2314,30.2614,30.2089,30.2239,175200.0
2013-12-20 11:20:00,40.33,40.41,40.32,40.39,241900.0,30.2239,30.2838,30.2164,30.2688,241900.0
2013-12-20 11:25:00,40.4,40.45,40.37,40.41,233800.0,30.2763,30.3138,30.2539,30.2838,233800.0
2013-12-20 11:30:00,40.41,40.49,40.41,40.46,172300.0,30.2838,30.3438,30.2838,30.3213,172300.0
2013-12-20 11:35:00,40.47,40.5,40.44,40.49,159900.0,30.3288,30.3513,30.3063,30.3438,159900.0
2013-12-20 11:40:00,40.49,40.59,40.49,40.59,219200.0,30.3438,30.4187,30.3438,30.4187,219200.0
2013-12-20 11:45:00,40.58,40.64,40.54,40.57,218000.0,30.4112,30.4562,30.3813,30.4037,218000.0
2013-12-20 11:50:00,40.56,40.66,40.54,40.65,208500.0,30.3962,30.4712,30.3813,30.4637,208500.0
2013-12-20 11:55:00,40.65,40.67,40.61,40.65,181700.0,30.4637,30.4787,30.4337,30.4637,181700.0
2013-12-20 12:00:00,40.64,40.7,40.58,40.67,264200.0,30.4562,30.5012,30.4112,30.4787,264200.0
2013-12-20 12:05:00,40.68,40.75,40.67,40.75,225500.0,30.4862,30.5386,30.4787,30.5386,225500.0
2013-12-20 12:10:00,40.75,40.76,40.7,40.75,221100.0,30.5386,30.5461,30.5012,30.5386,221100.0
2013-12-20 12:15:00,40.75,40.76,40.7,40.74,284600.0,30.5386,30.5461,30.5012,30.5311,284600.0
2013-12-20 12:20:00,40.74,40.74,40.73,40.73,80500.0,30.5311,30.5311,30.5236,30.5236,80500.0
2013-12-20 12:25:00,40.74,40.82,40.73,40.78,255500.0,30.5311,30.5911,30.5236,30.5611,255500.0
2013-12-20 12:30:00,40.78,40.85,40.77,40.8,216800.0,30.5611,30.6136,30.5536,30.5761,216800.0
2013-12-20 12:35:00,40.81,40.87,40.8,40.87,98300.0,30.5836,30.6286,30.5761,30.6286,98300.0
2013-12-20 12:40:00,40.86,40.87,40.8,40.83,145900.0,30.6211,30.6286,30.5761,30.5986,145900.0
2013-12-20 12:45:00,40.82,40.88,40.82,40.88,71200.0,30.5911,30.6361,30.5911,30.6361,71200.0
2013-12-20 12:50:00,40.88,40.89,40.83,40.86,184500.0,30.6361,30.6436,30.5986,30.6211,184500.0
2013-12-20 12:55:00,40.86,40.92,40.82,40.82,363000.0,30.6211,30.666,30.5911,30.5911,363000.0
2013-12-20 13:00:00,40.83,40.9,40.83,40.9,179600.0,30.5986,30.651,30.5986,30.651,179600.0
2013-12-20 13:05:00,40.9,40.9,40.81,40.81,226000.0,30.651,30.651,30.5836,30.5836,226000.0
2013-12-20 13:10:00,40.81,40.81,40.7,40.74,338500.0,30.5836,30.5836,30.5012,30.5311,338500.0
2013-12-20 13:15:00,40.74,40.78,40.74,40.77,168600.0,30.5311,30.5611,30.5311,30.5536,168600.0
2013-12-20 13:20:00,40.78,40.86,40.77,40.86,230600.0,30.5611,30.6211,30.5536,30.6211,230600.0
2013-12-20 13:25:00,40.86,40.9,40.77,40.78,213100.0,30.6211,30.651,30.5536,30.5611,213100.0
2013-12-20 13:30:00,40.78,40.78,40.72,40.75,114100.0,30.5611,30.5611,30.5162,30.5386,114100.0
2013-12-20 13:35:00,40.75,40.75,40.62,40.7,256800.0,30.5386,30.5386,30.4412,30.5012,256800.0
2013-12-20 13:40:00,40.7,40.74,40.69,40.72,194800.0,30.5012,30.5311,30.4937,30.5162,194800.0
2013-12-20 13:45:00,40.72,40.72,40.54,40.55,523800.0,30.5162,30.5162,30.3813,30.3888,523800.0
2013-12-20 13:50:00,40.56,40.64,40.55,40.61,215400.0,30.3962,30.4562,30.3888,30.4337,215400.0
2013-12-20 13:55:00,40.6,40.63,40.6,40.61,74000.0,30.4262,30.4487,30.4262,30.4337,74000.0
2013-12-20 14:00:00,40.62,40.62,40.52,40.52,309400.0,30.4412,30.4412,30.3663,30.3663,309400.0
2013-12-20 14:05:00,40.52,40.61,40.5,40.61,337800.0,30.3663,30.4337,30.3513,30.4337,337800.0
2013-12-20 14:10:00,40.6,40.75,40.57,40.68,341600.0,30.4262,30.5386,30.4037,30.4862,341600.0
2013-12-20 14:15:00,40.68,40.71,40.67,40.7,74800.0,30.4862,30.5087,30.4787,30.5012,74800.0
2013-12-20 14:20:00,40.7,40.7,40.59,40.67,141100.0,30.5012,30.5012,30.4187,30.4787,141100.0
2013-12-20 14:25:00,40.68,40.69,40.65,40.67,150100.0,30.4862,30.4937,30.4637,30.4787,150100.0
2013-12-20 14:30:00,40.67,40.71,40.64,40.65,266400.0,30.4787,30.5087,30.4562,30.4637,266400.0
2013-12-20 14:35:00,40.64,40.66,40.58,40.6,182300.0,30.4562,30.4712,30.4112,30.4262,182300.0
2013-12-20 14:40:00,40.59,40.68,40.59,40.68,181400.0,30.4187,30.4862,30.4187,30.4862,181400.0
2013-12-20 14:45:00,40.68,40.72,40.68,40.71,236500.0,30.4862,30.5162,30.4862,30.5087,236500.0
2013-12-20 14:50:00,40.71,40.71,40.6,40.6,159400.0,30.5087,30.5087,30.4262,30.4262,159400.0
2013-12-20 14:55:00,40.61,40.61,40.58,40.58,149100.0,30.4337,30.4337,30.4112,30.4112,149100.0
2013-12-20 15:00:00,40.58,40.6,40.56,40.57,155900.0,30.4112,30.4262,30.3962,30.4037,155900.0
2013-12-20 15:05:00,40.57,40.66,40.57,40.66,353800.0,30.4037,30.4712,30.4037,30.4712,353800.0
2013-12-20 15:10:00,40.66,40.7,40.64,40.7,169600.0,30.4712,30.5012,30.4562,30.5012,169600.0
2013-12-20 15:15:00,40.7,40.83,40.7,40.81,406800.0,30.5012,30.5986,30.5012,30.5836,406800.0
2013-12-20 15:20:00,40.81,40.85,40.8,40.84,397200.0,30.5836,30.6136,30.5761,30.6061,397200.0
2013-12-20 15:25:00,40.85,40.85,40.71,40.8,365600.0,30.6136,30.6136,30.5087,30.5761,365600.0
2013-12-20 15:30:00,40.8,40.81,40.73,40.79,760800.0,30.5761,30.5836,30.5236,30.5686,760800.0
2013-12-20 15:35:00,40.79,40.88,40.75,40.88,860900.0,30.5686,30.6361,30.5386,30.6361,860900.0
2013-12-20 15:40:00,40.88,40.94,40.86,40.94,951500.0,30.6361,30.681,30.6211,30.681,951500.0
2013-12-20 15:45:00,40.94,41.0,40.9,40.97,1167100.0,30.681,30.726,30.651,30.7035,1167100.0
2013-12-20 15:50:00,40.97,41.0,40.93,41.0,1377500.0,30.7035,30.726,30.6735,30.726,1377500.0
2013-12-20 15:55:00,40.99,41.05,40.9,40.96,3486900.0,30.7185,30.7635,30.651,30.696,3486900.0
2013-12-23 09:30:00,40.9,41.02,40.8,40.9,672000.0,30.651,30.741,30.5761,30.651,672000.0
2013-12-23 09:35:00,40.9,41.02,40.61,40.77,599100.0,30.651,30.741,30.4337,30.5536,599100.0
2013-12-23 09:40:00,40.77,40.9,40.69,40.89,388600.0,30.5536,30.651,30.4937,30.6436,388600.0
2013-12-23 09:45:00,40.88,40.94,40.75,40.85,576800.0,30.6361,30.681,30.5386,30.6136,576800.0
2013-12-23 09:50:00,40.85,41.12,40.84,41.1,498800.0,30.6136,30.8159,30.6061,30.8009,498800.0
2013-12-23 09:55:00,41.1,41.19,41.08,41.11,585200.0,30.8009,30.8684,30.7859,30.8084,585200.0
2013-12-23 10:00:00,41.1,41.23,41.07,41.12,373800.0,30.8009,30.8984,30.7784,30.8159,373800.0
2013-12-23 10:05:00,41.12,41.25,41.12,41.25,302900.0,30.8159,30.9133,30.8159,30.9133,302900.0
2013-12-23 10:10:00,41.25,41.36,41.24,41.34,562500.0,30.9133,30.9958,30.9059,30.9808,562500.0
2013-12-23 10:15:00,41.34,41.41,41.33,41.39,244700.0,30.9808,31.0333,30.9733,31.0183,244700.0
2013-12-23 10:20:00,41.39,41.4,41.31,41.36,327200.0,31.0183,31.0258,30.9583,30.9958,327200.0
2013-12-23 10:25:00,41.36,41.4,41.28,41.4,339000.0,30.9958,31.0258,30.9358,31.0258,339000.0
2013-12-23 10:30:00,41.4,41.41,41.39,41.4,210300.0,31.0258,31.0333,31.0183,31.0258,210300.0
2013-12-23 10:35:00,41.4,41.41,41.33,41.37,431300.0,31.0258,31.0333,30.9733,31.0033,431300.0
2013-12-23 10:40:00,41.37,41.5,41.37,41.49,346800.0,31.0033,31.1007,31.0033,31.0932,346800.0
2013-12-23 10:45:00,41.49,41.56,41.48,41.56,242400.0,31.0932,31.1457,31.0857,31.1457,242400.0
2013-12-23 10:50:00,41.56,41.58,41.48,41.48,275000.0,31.1457,31.1607,31.0857,31.0857,275000.0
2013-12-23 10:55:00,41.49,41.52,41.44,41.45,243400.0,31.0932,31.1157,31.0557,31.0632,243400.0
2013-12-23 11:00:00,41.45,41.46,41.3,41.35,538300.0,31.0632,31.0707,30.9508,30.9883,538300.0
2013-12-23 11:05:00,41.34,41.41,41.34,41.35,324200.0,30.9808,31.0333,30.9808,30.9883,324200.0
2013-12-23 11:10:00,41.35,41.41,41.35,41.39,336800.0,30.9883,31.0333,30.9883,31.0183,336800.0
2013-12-23 11:15:00,41.39,41.45,41.39,41.43,240300.0,31.0183,31.0632,31.0183,31.0482,240300.0
2013-12-23 11:20:00,41.43,41.43,41.39,41.4,273300.0,31.0482,31.0482,31.0183,31.0258,273300.0
2013-12-23 11:25:00,41.4,41.4,41.36,41.39,172700.0,31.0258,31.0258,30.9958,31.0183,172700.0
2013-12-23 11:30:00,41.39,41.39,41.32,41.37,244300.0,31.0183,31.0183,30.9658,31.0033,244300.0
2013-12-23 11:35:00,41.37,41.39,41.36,41.38,136300.0,31.0033,31.0183,30.9958,31.0108,136300.0
2013-12-23 11:40:00,41.38,41.42,41.37,41.41,146800.0,31.0108,31.0407,31.0033,31.0333,146800.0
2013-12-23 11:45:00,41.41,41.41,41.35,41.36,153000.0,31.0333,31.0333,30.9883,30.9958,153000.0
2013-12-23 11:50:00,41.37,41.37,41.34,41.35,164600.0,31.0033,31.0033,30.9808,30.9883,164600.0
2013-12-23 11:55:00,41.34,41.35,41.27,41.3,195800.0,30.9808,30.9883,30.9283,30.9508,195800.0
2013-12-23 12:00:00,41.3,41.37,41.29,41.36,159600.0,30.9508,31.0033,30.9433,30.9958,159600.0
2013-12-23 12:05:00,41.36,41.4,41.35,41.4,129100.0,30.9958,31.0258,30.9883,31.0258,129100.0
2013-12-23 12:10:00,41.4,41.41,41.39,41.39,202600.0,31.0258,31.0333,31.0183,31.0183,202600.0
2013-12-23 12:15:00,41.4,41.4,41.35,41.36,106600.0,31.0258,31.0258,30.9883,30.9958,106600.0
2013-12-23 12:20:00,41.36,41.39,41.31,41.33,212900.0,30.9958,31.0183,30.9583,30.9733,212900.0
2013-12-23 12:25:00,41.33,41.34,41.27,41.27,212100.0,30.9733,30.9808,30.9283,30.9283,212100.0
2013-12-23 12:30:00,41.28,41.31,41.25,41.25,133400.0,30.9358,30.9583,30.9133,30.9133,133400.0
2013-12-23 12:35:00,41.25,41.33,41.24,41.3,312600.0,30.9133,30.9733,30.9059,30.9508,312600.0
2013-12-23 12:40:00,41.31,41.4,41.31,41.37,303300.0,30.9583,31.0258,30.9583,31.0033,303300.0
2013-12-23 12:45:00,41.37,41.41,41.35,41.37,220000.0,31.0033,31.0333,30.9883,31.0033,220000.0
2013-12-23 12:50:00,41.37,41.39,41.34,41.39,175800.0,31.0033,31.0183,30.9808,31.0183,175800.0
2013-12-23 12:55:00,41.39,41.42,41.37,41.41,168200.0,31.0183,31.0407,31.0033,31.0333,168200.0
2013-12-23 13:00:00,41.41,41.42,41.37,41.37,195000.0,31.0333,31.0407,31.0033,31.0033,195000.0
2013-12-23 13:05:00,41.37,41.38,41.34,41.37,176000.0,31.0033,31.0108,30.9808,31.0033,176000.0
2013-12-23 13:10:00,41.37,41.4,41.37,41.39,111600.0,31.0033,31.0258,31.0033,31.0183,111600.0
2013-12-23 13:15:00,41.38,41.38,41.33,41.34,149100.0,31.0108,31.0108,30.9733,30.9808,149100.0
2013-12-23 13:20:00,41.33,41.4,41.33,41.38,129700.0,30.9733,31.0258,30.9733,31.0108,129700.0
2013-12-23 13:25:00,41.39,41.44,41.38,41.44,234200.0,31.0183,31.0557,31.0108,31.0557,234200.0
2013-12-23 13:30:00,41.44,41.45,41.38,41.39,171200.0,31.0557,31.0632,31.0108,31.0183,171200.0
2013-12-23 13:35:00,41.38,41.4,41.34,41.37,85000.0,31.0108,31.0258,30.9808,31.0033,85000.0
2013-12-23 13:40:00,41.37,41.4,41.36,41.39,129500.0,31.0033,31.0258,30.9958,31.0183,129500.0
2013-12-23 13:45:00,41.39,41.4,41.31,41.34,247300.0,31.0183,31.0258,30.9583,30.9808,247300.0
2013-12-23 13:50:00,41.34,41.36,41.3,41.3,154300.0,30.9808,30.9958,30.9508,30.9508,154300.0
2013-12-23 13:55:00,41.31,41.32,41.26,41.32,141600.0,30.9583,30.9658,30.9208,30.9658,141600.0
2013-12-23 14:00:00,41.32,41.36,41.31,41.36,78800.0,30.9658,30.9958,30.9583,30.9958,78800.0
2013-12-23 14:05:00,41.36,41.39,41.35,41.39,59200.0,30.9958,31.0183,30.9883,31.0183,59200.0
2013-12-23 14:10:00,41.39,41.42,41.38,41.4,240400.0,31.0183,31.0407,31.0108,31.0258,240400.0
2013-12-23 14:15:00,41.41,41.46,41.4,41.42,197100.0,31.0333,31.0707,31.0258,31.0407,197100.0
2013-12-23 14:20:00,41.43,41.44,41.29,41.33,271300.0,31.0482,31.0557,30.9433,30.9733,271300.0
2013-12-23 14:25:00,41.33,41.34,41.3,41.32,115300.0,30.9733,30.9808,30.9508,30.9658,115300.0
2013-12-23 14:30:00,41.32,41.38,41.32,41.36,126600.0,30.9658,31.0108,30.9658,30.9958,126600.0
2013-12-23 14:35:00,41.37,41.38,41.33,41.34,144100.0,31.0033,31.0108,30.9733,30.9808,144100.0
2013-12-23 14:40:00,41.34,41.34,41.29,41.3,140800.0,30.9808,30.9808,30.9433,30.9508,140800.0
2013-12-23 14:45:00,41.31,41.33,41.3,41.33,130900.0,30.9583,30.9733,30.9508,30.9733,130900.0
2013-12-23 14:50:00,41.33,41.34,41.3,41.31,180200.0,30.9733,30.9808,30.9508,30.9583,180200.0
2013-12-23 14:55:00,41.32,41.35,41.31,41.31,140300.0,30.9658,30.9883,30.9583,30.9583,140300.0
2013-12-23 15:00:00,41.32,41.37,41.31,41.37,168500.0,30.9658,31.0033,30.9583,31.0033,168500.0
2013-12-23 15:05:00,41.37,41.38,41.33,41.37,149900.0,31.0033,31.0108,30.9733,31.0033,149900.0
2013-12-23 15:10:00,41.37,41.38,41.34,41.37,158500.0,31.0033,31.0108,30.9808,31.0033,158500.0
2013-12-23 15:15:00,41.37,41.37,41.28,41.29,276700.0,31.0033,31.0033,30.9358,30.9433,276700.0
2013-12-23 15:20:00,41.29,41.31,41.26,41.27,263600.0,30.9433,30.9583,30.9208,30.9283,263600.0
2013-12-23 15:25:00,41.26,41.29,41.26,41.29,160200.0,30.9208,30.9433,30.9208,30.9433,160200.0
2013-12-23 15:30:00,41.29,41.32,41.28,41.29,170100.0,30.9433,30.9658,30.9358,30.9433,170100.0
2013-12-23 15:35:00,41.29,41.29,41.25,41.29,202100.0,30.9433,30.9433,30.9133,30.9433,202100.0
2013-12-23 15:40:00,41.29,41.29,41.25,41.27,202800.0,30.9433,30.9433,30.9133,30.9283,202800.0
2013-12-23 15:45:00,41.28,41.29,41.23,41.24,527800.0,30.9358,30.9433,30.8984,30.9059,527800.0
2013-12-23 15:50:00,41.25,41.26,41.2,41.26,424400.0,30.9133,30.9208,30.8759,30.9208,424400.0
2013-12-23 15:55:00,41.26,41.29,41.22,41.28,767400.0,30.9208,30.9433,30.8909,30.9358,767400.0
2013-12-24 09:30:00,41.22,41.31,41.08,41.18,457600.0,30.8909,30.9583,30.7859,30.8609,457600.0
2013-12-24 09:35:00,41.17,41.26,41.03,41.04,228000.0,30.8534,30.9208,30.7485,30.756,228000.0
2013-12-24 09:40:00,41.04,41.09,41.01,41.02,331000.0,30.756,30.7934,30.7335,30.741,331000.0
2013-12-24 09:45:00,41.02,41.02,40.9,40.98,412600.0,30.741,30.741,30.651,30.711,412600.0
2013-12-24 09:50:00,40.98,41.0,40.93,40.95,253600.0,30.711,30.726,30.6735,30.6885,253600.0
2013-12-24 09:55:00,40.96,40.96,40.93,40.95,163500.0,30.696,30.696,30.6735,30.6885,163500.0
2013-12-24 10:00:00,40.95,41.0,40.93,41.0,144000.0,30.6885,30.726,30.6735,30.726,144000.0
2013-12-24 10:05:00,41.0,41.0,40.85,40.85,253700.0,30.726,30.726,30.6136,30.6136,253700.0
2013-12-24 10:10:00,40.85,40.91,40.85,40.91,158300.0,30.6136,30.6585,30.6136,30.6585,158300.0
2013-12-24 10:15:00,40.9,40.91,40.88,40.9,168900.0,30.651,30.6585,30.6361,30.651,168900.0
2013-12-24 10:20:00,40.89,41.0,40.86,40.89,261200.0,30.6436,30.726,30.6211,30.6436,261200.0
2013-12-24 10:25:00,40.89,40.91,40.88,40.89,143200.0,30.6436,30.6585,30.6361,30.6436,143200.0
2013-12-24 10:30:00,40.89,40.9,40.88,40.9,106800.0,30.6436,30.651,30.6361,30.651,106800.0
2013-12-24 10:35:00,40.9,40.9,40.87,40.88,121600.0,30.651,30.651,30.6286,30.6361,121600.0
2013-12-24 10:40:00,40.87,40.9,40.85,40.88,170500.0,30.6286,30.651,30.6136,30.6361,170500.0
2013-12-24 10:45:00,40.87,40.9,40.87,40.9,178000.0,30.6286,30.651,30.6286,30.651,178000.0
2013-12-24 10:50:00,40.9,40.9,40.88,40.89,125600.0,30.651,30.651,30.6361,30.6436,125600.0
2013-12-24 10:55:00,40.9,40.9,40.83,40.87,227900.0,30.651,30.651,30.5986,30.6286,227900.0
2013-12-24 11:00:00,40.87,40.9,40.87,40.9,141800.0,30.6286,30.651,30.6286,30.651,141800.0
2013-12-24 11:05:00,40.9,40.91,40.89,40.91,148100.0,30.651,30.6585,30.6436,30.6585,148100.0
2013-12-24 11:10:00,40.91,40.91,40.88,40.9,228100.0,30.6585,30.6585,30.6361,30.651,228100.0
2013-12-24 11:15:00,40.9,40.9,40.89,40.9,105600.0,30.651,30.651,30.6436,30.651,105600.0
2013-12-24 11:20:00,40.9,40.96,40.89,40.91,264000.0,30.651,30.696,30.6436,30.6585,264000.0
2013-12-24 11:25:00,40.91,40.94,40.86,40.91,216200.0,30.6585,30.681,30.6211,30.6585,216200.0
2013-12-24 11:30:00,40.91,40.94,40.9,40.93,112700.0,30.6585,30.681,30.651,30.6735,112700.0
2013-12-24 11:35:00,40.93,40.93,40.88,40.9,178700.0,30.6735,30.6735,30.6361,30.651,178700.0
2013-12-24 11:40:00,40.9,40.92,40.89,40.91,84200.0,30.651,30.666,30.6436,30.6585,84200.0
2013-12-24 11:45:00,40.92,40.93,40.91,40.91,117600.0,30.666,30.6735,30.6585,30.6585,117600.0
2013-12-24 11:50:00,40.91,40.92,40.89,40.89,163200.0,30.6585,30.666,30.6436,30.6436,163200.0
2013-12-24 11:55:00,40.9,40.9,40.88,40.9,105700.0,30.651,30.651,30.6361,30.651,105700.0
2013-12-24 12:00:00,40.9,40.91,40.89,40.9,107400.0,30.651,30.6585,30.6436,30.651,107400.0
2013-12-24 12:05:00,40.9,40.91,40.88,40.9,112400.0,30.651,30.6585,30.6361,30.651,112400.0
2013-12-24 12:10:00,40.9,40.9,40.88,40.9,86100.0,30.651,30.651,30.6361,30.651,86100.0
2013-12-24 12:15:00,40.9,40.9,40.88,40.9,97900.0,30.651,30.651,30.6361,30.651,97900.0
2013-12-24 12:20:00,40.9,40.9,40.88,40.88,106900.0,30.651,30.651,30.6361,30.6361,106900.0
2013-12-24 12:25:00,40.89,40.91,40.88,40.91,122400.0,30.6436,30.6585,30.6361,30.6585,122400.0
2013-12-24 12:30:00,40.9,40.91,40.89,40.9,70600.0,30.651,30.6585,30.6436,30.651,70600.0
2013-12-24 12:35:00,40.9,40.9,40.88,40.89,142900.0,30.651,30.651,30.6361,30.6436,142900.0
2013-12-24 12:40:00,40.89,40.89,40.86,40.88,120100.0,30.6436,30.6436,30.6211,30.6361,120100.0
2013-12-24 12:45:00,40.88,40.89,40.86,40.87,149300.0,30.6361,30.6436,30.6211,30.6286,149300.0
2013-12-24 12:50:00,40.87,40.89,40.86,40.88,202600.0,30.6286,30.6436,30.6211,30.6361,202600.0
2013-12-24 12:55:00,40.88,40.89,40.85,40.88,408000.0,30.6361,30.6436,30.6136,30.6361,408000.0
2013-12-26 09:30:00,41.04,41.21,41.04,41.2,304400.0,30.756,30.8834,30.756,30.8759,304400.0
2013-12-26 09:35:00,41.2,41.3,41.19,41.29,283100.0,30.8759,30.9508,30.8684,30.9433,283100.0
2013-12-26 09:40:00,41.29,41.31,41.24,41.28,193000.0,30.9433,30.9583,30.9059,30.9358,193000.0
2013-12-26 09:45:00,41.28,41.35,41.27,41.32,227600.0,30.9358,30.9883,30.9283,30.9658,227600.0
2013-12-26 09:50:00,41.32,41.37,41.3,41.34,280200.0,30.9658,31.0033,30.9508,30.9808,280200.0
2013-12-26 09:55:00,41.35,41.37,41.31,41.33,151100.0,30.9883,31.0033,30.9583,30.9733,151100.0
2013-12-26 10:00:00,41.33,41.4,41.33,41.39,147100.0,30.9733,31.0258,30.9733,31.0183,147100.0
2013-12-26 10:05:00,41.39,41.45,41.38,41.44,293100.0,31.0183,31.0632,31.0108,31.0557,293100.0
2013-12-26 10:10:00,41.45,41.55,41.45,41.5,275200.0,31.0632,31.1382,31.0632,31.1007,275200.0
2013-12-26 10:15:00,41.5,41.63,41.5,41.6,251300.0,31.1007,31.1981,31.1007,31.1756,251300.0
2013-12-26 10:20:00,41.6,41.61,41.55,41.57,160200.0,31.1756,31.1831,31.1382,31.1532,160200.0
2013-12-26 10:25:00,41.58,41.62,41.57,41.62,246000.0,31.1607,31.1906,31.1532,31.1906,246000.0
2013-12-26 10:30:00,41.62,41.63,41.57,41.61,154300.0,31.1906,31.1981,31.1532,31.1831,154300.0
2013-12-26 10:35:00,41.61,41.7,41.59,41.68,168200.0,31.1831,31.2506,31.1681,31.2356,168200.0
2013-12-26 10:40:00,41.68,41.75,41.68,41.74,219300.0,31.2356,31.2881,31.2356,31.2806,219300.0
2013-12-26 10:45:00,41.73,41.76,41.72,41.76,206300.0,31.2731,31.2955,31.2656,31.2955,206300.0
2013-12-26 10:50:00,41.76,41.79,41.74,41.77,181100.0,31.2955,31.318,31.2806,31.303,181100.0
2013-12-26 10:55:00,41.78,41.81,41.77,41.8,269500.0,31.3105,31.333,31.303,31.3255,269500.0
2013-12-26 11:00:00,41.79,41.8,41.75,41.77,134600.0,31.318,31.3255,31.2881,31.303,134600.0
2013-12-26 11:05:00,41.77,41.81,41.74,41.8,211700.0,31.303,31.333,31.2806,31.3255,211700.0
2013-12-26 11:10:00,41.8,41.81,41.77,41.78,180100.0,31.3255,31.333,31.303,31.3105,180100.0
2013-12-26 11:15:00,41.77,41.8,41.76,41.77,135200.0,31.303,31.3255,31.2955,31.303,135200.0
2013-12-26 11:20:00,41.78,41.8,41.76,41.79,80600.0,31.3105,31.3255,31.2955,31.318,80600.0
2013-12-26 11:25:00,41.8,41.85,41.79,41.82,186600.0,31.3255,31.363,31.318,31.3405,186600.0
2013-12-26 11:30:00,41.81,41.84,41.79,41.81,91100.0,31.333,31.3555,31.318,31.333,91100.0
2013-12-26 11:35:00,41.81,41.83,41.7,41.72,116300.0,31.333,31.348,31.2506,31.2656,116300.0
2013-12-26 11:40:00,41.71,41.73,41.64,41.64,115700.0,31.2581,31.2731,31.2056,31.2056,115700.0
2013-12-26 11:45:00,41.65,41.66,41.61,41.61,110600.0,31.2131,31.2206,31.1831,31.1831,110600.0
2013-12-26 11:50:00,41.62,41.67,41.61,41.64,90700.0,31.1906,31.2281,31.1831,31.2056,90700.0
2013-12-26 11:55:00,41.65,41.68,41.63,41.64,90500.0,31.2131,31.2356,31.1981,31.2056,90500.0
2013-12-26 12:00:00,41.65,41.67,41.63,41.64,59200.0,31.2131,31.2281,31.1981,31.2056,59200.0
2013-12-26 12:05:00,41.64,41.68,41.62,41.65,98700.0,31.2056,31.2356,31.1906,31.2131,98700.0
2013-12-26 12:10:00,41.65,41.7,41.62,41.63,115100.0,31.2131,31.2506,31.1906,31.1981,115100.0
2013-12-26 12:15:00,41.63,41.63,41.59,41.59,76900.0,31.1981,31.1981,31.1681,31.1681,76900.0
2013-12-26 12:20:00,41.59,41.6,41.57,41.59,100900.0,31.1681,31.1756,31.1532,31.1681,100900.0
2013-12-26 12:25:00,41.59,41.63,41.57,41.62,161500.0,31.1681,31.1981,31.1532,31.1906,161500.0
2013-12-26 12:30:00,41.62,41.64,41.59,41.59,77100.0,31.1906,31.2056,31.1681,31.1681,77100.0
2013-12-26 12:35:00,41.59,41.6,41.55,41.55,55700.0,31.1681,31.1756,31.1382,31.1382,55700.0
2013-12-26 12:40:00,41.56,41.56,41.51,41.52,86900.0,31.1457,31.1457,31.1082,31.1157,86900.0
2013-12-26 12:45:00,41.52,41.55,41.5,41.55,87900.0,31.1157,31.1382,31.1007,31.1382,87900.0
2013-12-26 12:50:00,41.54,41.56,41.52,41.54,52700.0,31.1307,31.1457,31.1157,31.1307,52700.0
2013-12-26 12:55:00,41.54,41.55,41.5,41.51,83600.0,31.1307,31.1382,31.1007,31.1082,83600.0
2013-12-26 13:00:00,41.51,41.56,41.51,41.55,86400.0,31.1082,31.1457,31.1082,31.1382,86400.0
2013-12-26 13:05:00,41.55,41.56,41.53,41.56,51800.0,31.1382,31.1457,31.1232,31.1457,51800.0
2013-12-26 13:10:00,41.55,41.56,41.54,41.55,76600.0,31.1382,31.1457,31.1307,31.1382,76600.0
2013-12-26 13:15:00,41.54,41.57,41.54,41.56,50500.0,31.1307,31.1532,31.1307,31.1457,50500.0
2013-12-26 13:20:00,41.57,41.59,41.56,41.58,91800.0,31.1532,31.1681,31.1457,31.1607,91800.0
2013-12-26 13:25:00,41.58,41.58,41.51,41.52,100200.0,31.1607,31.1607,31.1082,31.1157,100200.0
2013-12-26 13:30:00,41.52,41.52,41.49,41.5,115000.0,31.1157,31.1157,31.0932,31.1007,115000.0
2013-12-26 13:35:00,41.51,41.52,41.5,41.52,50800.0,31.1082,31.1157,31.1007,31.1157,50800.0
2013-12-26 13:40:00,41.52,41.55,41.51,41.53,69800.0,31.1157,31.1382,31.1082,31.1232,69800.0
2013-12-26 13:45:00,41.54,41.54,41.52,41.54,66000.0,31.1307,31.1307,31.1157,31.1307,66000.0
2013-12-26 13:50:00,41.54,41.55,41.53,41.54,82600.0,31.1307,31.1382,31.1232,31.1307,82600.0
2013-12-26 13:55:00,41.53,41.55,41.53,41.55,102400.0,31.1232,31.1382,31.1232,31.1382,102400.0
2013-12-26 14:00:00,41.55,41.57,41.55,41.56,89700.0,31.1382,31.1532,31.1382,31.1457,89700.0
2013-12-26 14:05:00,41.56,41.6,41.55,41.6,71500.0,31.1457,31.1756,31.1382,31.1756,71500.0
2013-12-26 14:10:00,41.59,41.63,41.59,41.62,73300.0,31.1681,31.1981,31.1681,31.1906,73300.0
2013-12-26 14:15:00,41.62,41.63,41.6,41.62,71800.0,31.1906,31.1981,31.1756,31.1906,71800.0
2013-12-26 14:20:00,41.62,41.65,41.61,41.64,114600.0,31.1906,31.2131,31.1831,31.2056,114600.0
2013-12-26 14:25:00,41.64,41.66,41.63,41.63,64400.0,31.2056,31.2206,31.1981,31.1981,64400.0
2013-12-26 14:30:00,41.63,41.64,41.62,41.63,78000.0,31.1981,31.2056,31.1906,31.1981,78000.0
2013-12-26 14:35:00,41.63,41.63,41.6,41.63,59500.0,31.1981,31.1981,31.1756,31.1981,59500.0
2013-12-26 14:40:00,41.63,41.63,41.58,41.59,99300.0,31.1981,31.1981,31.1607,31.1681,99300.0
2013-12-26 14:45:00,41.59,41.6,41.57,41.58,50000.0,31.1681,31.1756,31.1532,31.1607,50000.0
2013-12-26 14:50:00,41.59,41.6,41.56,41.56,99000.0,31.1681,31.1756,31.1457,31.1457,99000.0
2013-12-26 14:55:00,41.57,41.57,41.54,41.55,61100.0,31.1532,31.1532,31.1307,31.1382,61100.0
2013-12-26 15:00:00,41.55,41.55,41.54,41.54,100200.0,31.1382,31.1382,31.1307,31.1307,100200.0
2013-12-26 15:05:00,41.55,41.57,41.54,41.54,157900.0,31.1382,31.1532,31.1307,31.1307,157900.0
2013-12-26 15:10:00,41.55,41.57,41.54,41.55,63400.0,31.1382,31.1532,31.1307,31.1382,63400.0
2013-12-26 15:15:00,41.55,41.55,41.53,41.55,99300.0,31.1382,31.1382,31.1232,31.1382,99300.0
2013-12-26 15:20:00,41.55,41.56,41.54,41.55,64900.0,31.1382,31.1457,31.1307,31.1382,64900.0
2013-12-26 15:25:00,41.56,41.58,41.54,41.56,126600.0,31.1457,31.1607,31.1307,31.1457,126600.0
2013-12-26 15:30:00,41.56,41.57,41.54,41.56,130300.0,31.1457,31.1532,31.1307,31.1457,130300.0
2013-12-26 15:35:00,41.56,41.59,41.55,41.57,128800.0,31.1457,31.1681,31.1382,31.1532,128800.0
2013-12-26 15:40:00,41.57,41.58,41.53,41.53,145600.0,31.1532,31.1607,31.1232,31.1232,145600.0
2013-12-26 15:45:00,41.54,41.55,41.51,41.52,298700.0,31.1307,31.1382,31.1082,31.1157,298700.0
2013-12-26 15:50:00,41.52,41.54,41.5,41.54,335300.0,31.1157,31.1307,31.1007,31.1307,335300.0
2013-12-26 15:55:00,41.53,41.54,41.48,41.52,407200.0,31.1232,31.1307,31.0857,31.1157,407200.0
2013-12-27 09:30:00,41.25,41.44,41.25,41.27,503400.0,30.9133,31.0557,30.9133,30.9283,503400.0
2013-12-27 09:35:00,41.27,41.31,41.22,41.3,259600.0,30.9283,30.9583,30.8909,30.9508,259600.0
2013-12-27 09:40:00,41.3,41.31,41.1,41.12,267900.0,30.9508,30.9583,30.8009,30.8159,267900.0
2013-12-27 09:45:00,41.13,41.14,40.96,40.97,412200.0,30.8234,30.8309,30.696,30.7035,412200.0
2013-12-27 09:50:00,40.96,41.03,40.86,40.95,382700.0,30.696,30.7485,30.6211,30.6885,382700.0
2013-12-27 09:55:00,40.94,41.01,40.91,40.98,259200.0,30.681,30.7335,30.6585,30.711,259200.0
2013-12-27 10:00:00,40.96,41.03,40.95,41.02,194800.0,30.696,30.7485,30.6885,30.741,194800.0
2013-12-27 10:05:00,41.02,41.03,41.02,41.03,163400.0,30.741,30.7485,30.741,30.7485,163400.0
2013-12-27 10:10:00,41.02,41.15,41.02,41.15,137000.0,30.741,30.8384,30.741,30.8384,137000.0
2013-12-27 10:15:00,41.14,41.2,41.13,41.2,171300.0,30.8309,30.8759,30.8234,30.8759,171300.0
2013-12-27 10:20:00,41.2,41.26,41.17,41.21,247900.0,30.8759,30.9208,30.8534,30.8834,247900.0
2013-12-27 10:25:00,41.2,41.21,41.16,41.2,144000.0,30.8759,30.8834,30.8459,30.8759,144000.0
2013-12-27 10:30:00,41.21,41.21,41.07,41.11,222400.0,30.8834,30.8834,30.7784,30.8084,222400.0
2013-12-27 10:35:00,41.11,41.13,41.03,41.03,196300.0,30.8084,30.8234,30.7485,30.7485,196300.0
2013-12-27 10:40:00,41.04,41.06,41.0,41.04,188200.0,30.756,30.771,30.726,30.756,188200.0
2013-12-27 10:45:00,41.04,41.05,40.98,40.99,103400.0,30.756,30.7635,30.711,30.7185,103400.0
2013-12-27 10:50:00,40.99,41.01,40.91,40.91,237800.0,30.7185,30.7335,30.6585,30.6585,237800.0
2013-12-27 10:55:00,40.91,40.93,40.9,40.92,110700.0,30.6585,30.6735,30.651,30.666,110700.0
2013-12-27 11:00:00,40.93,40.93,40.9,40.93,132000.0,30.6735,30.6735,30.651,30.6735,132000.0
2013-12-27 11:05:00,40.93,40.98,40.89,40.97,183800.0,30.6735,30.711,30.6436,30.7035,183800.0
2013-12-27 11:10:00,40.97,41.0,40.96,40.98,88700.0,30.7035,30.726,30.696,30.711,88700.0
2013-12-27 11:15:00,40.99,40.99,40.9,40.91,147800.0,30.7185,30.7185,30.651,30.6585,147800.0
2013-12-27 11:20:00,40.91,40.97,40.9,40.91,116800.0,30.6585,30.7035,30.651,30.6585,116800.0
2013-12-27 11:25:00,40.91,40.94,40.9,40.93,106000.0,30.6585,30.681,30.651,30.6735,106000.0
2013-12-27 11:30:00,40.94,40.99,40.94,40.99,58800.0,30.681,30.7185,30.681,30.7185,58800.0
2013-12-27 11:35:00,40.98,41.01,40.98,41.01,99500.0,30.711,30.7335,30.711,30.7335,99500.0
2013-12-27 11:40:00,41.0,41.04,41.0,41.01,146300.0,30.726,30.756,30.726,30.7335,146300.0
2013-12-27 11:45:00,41.0,41.1,41.0,41.09,64500.0,30.726,30.8009,30.726,30.7934,64500.0
2013-12-27 11:50:00,41.1,41.13,41.06,41.09,121600.0,30.8009,30.8234,30.771,30.7934,121600.0
2013-12-27 11:55:00,41.09,41.14,41.08,41.1,68000.0,30.7934,30.8309,30.7859,30.8009,68000.0
2013-12-27 12:00:00,41.09,41.12,41.09,41.12,108900.0,30.7934,30.8159,30.7934,30.8159,108900.0
2013-12-27 12:05:00,41.12,41.13,41.11,41.13,38500.0,30.8159,30.8234,30.8084,30.8234,38500.0
2013-12-27 12:10:00,41.13,41.14,41.1,41.1,72700.0,30.8234,30.8309,30.8009,30.8009,72700.0
2013-12-27 12:15:00,41.11,41.12,41.09,41.09,70000.0,30.8084,30.8159,30.7934,30.7934,70000.0
2013-12-27 12:20:00,41.1,41.14,41.09,41.13,40500.0,30.8009,30.8309,30.7934,30.8234,40500.0
2013-12-27 12:25:00,41.12,41.14,41.11,41.12,54500.0,30.8159,30.8309,30.8084,30.8159,54500.0
2013-12-27 12:30:00,41.12,41.12,41.1,41.1,68800.0,30.8159,30.8159,30.8009,30.8009,68800.0
2013-12-27 12:35:00,41.11,41.12,41.1,41.11,59200.0,30.8084,30.8159,30.8009,30.8084,59200.0
2013-12-27 12:40:00,41.11,41.11,41.06,41.06,65600.0,30.8084,30.8084,30.771,30.771,65600.0
2013-12-27 12:45:00,41.06,41.07,41.01,41.05,128900.0,30.771,30.7784,30.7335,30.7635,128900.0
2013-12-27 12:50:00,41.05,41.07,41.02,41.04,47000.0,30.7635,30.7784,30.741,30.756,47000.0
2013-12-27 12:55:00,41.04,41.05,41.02,41.04,62800.0,30.756,30.7635,30.741,30.756,62800.0
2013-12-27 13:00:00,41.03,41.05,41.03,41.05,40200.0,30.7485,30.7635,30.7485,30.7635,40200.0
2013-12-27 13:05:00,41.05,41.05,41.04,41.05,21600.0,30.7635,30.7635,30.756,30.7635,21600.0
2013-12-27 13:10:00,41.04,41.07,41.04,41.07,32600.0,30.756,30.7784,30.756,30.7784,32600.0
2013-12-27 13:15:00,41.06,41.07,41.04,41.06,72800.0,30.771,30.7784,30.756,30.771,72800.0
2013-12-27 13:20:00,41.06,41.07,41.05,41.07,58700.0,30.771,30.7784,30.7635,30.7784,58700.0
2013-12-27 13:25:00,41.06,41.07,41.06,41.07,58100.0,30.771,30.7784,30.771,30.7784,58100.0
2013-12-27 13:30:00,41.07,41.08,41.06,41.07,55900.0,30.7784,30.7859,30.771,30.7784,55900.0
2013-12-27 13:35:00,41.07,41.08,41.06,41.08,40700.0,30.7784,30.7859,30.771,30.7859,40700.0
2013-12-27 13:40:00,41.08,41.08,41.03,41.03,91600.0,30.7859,30.7859,30.7485,30.7485,91600.0
2013-12-27 13:45:00,41.03,41.04,41.03,41.03,25500.0,30.7485,30.756,30.7485,30.7485,25500.0
2013-12-27 13:50:00,41.04,41.04,41.02,41.03,85400.0,30.756,30.756,30.741,30.7485,85400.0
2013-12-27 13:55:00,41.04,41.04,41.02,41.03,42700.0,30.756,30.756,30.741,30.7485,42700.0
2013-12-27 14:00:00,41.03,41.03,41.02,41.03,74700.0,30.7485,30.7485,30.741,30.7485,74700.0
2013-12-27 14:05:00,41.03,41.03,41.01,41.03,88900.0,30.7485,30.7485,30.7335,30.7485,88900.0
2013-12-27 14:10:00,41.02,41.03,41.02,41.03,53500.0,30.741,30.7485,30.741,30.7485,53500.0
2013-12-27 14:15:00,41.03,41.07,41.02,41.04,89600.0,30.7485,30.7784,30.741,30.756,89600.0
2013-12-27 14:20:00,41.05,41.05,41.03,41.04,31400.0,30.7635,30.7635,30.7485,30.756,31400.0
2013-12-27 14:25:00,41.04,41.06,41.03,41.05,44400.0,30.756,30.771,30.7485,30.7635,44400.0
2013-12-27 14:30:00,41.04,41.08,41.04,41.07,60300.0,30.756,30.7859,30.756,30.7784,60300.0
2013-12-27 14:35:00,41.07,41.08,41.03,41.03,91300.0,30.7784,30.7859,30.7485,30.7485,91300.0
2013-12-27 14:40:00,41.03,41.05,41.02,41.03,85800.0,30.7485,30.7635,30.741,30.7485,85800.0
2013-12-27 14:45:00,41.04,41.04,41.02,41.03,45900.0,30.756,30.756,30.741,30.7485,45900.0
2013-12-27 14:50:00,41.03,41.03,41.02,41.03,77400.0,30.7485,30.7485,30.741,30.7485,77400.0
2013-12-27 14:55:00,41.03,41.03,41.01,41.01,57100.0,30.7485,30.7485,30.7335,30.7335,57100.0
2013-12-27 15:00:00,41.02,41.02,41.01,41.01,37100.0,30.741,30.741,30.7335,30.7335,37100.0
2013-12-27 15:05:00,41.02,41.02,40.96,40.96,143600.0,30.741,30.741,30.696,30.696,143600.0
2013-12-27 15:10:00,40.97,40.97,40.95,40.95,101600.0,30.7035,30.7035,30.6885,30.6885,101600.0
2013-12-27 15:15:00,40.95,40.96,40.94,40.96,82600.0,30.6885,30.696,30.681,30.696,82600.0
2013-12-27 15:20:00,40.96,40.97,40.94,40.96,81500.0,30.696,30.7035,30.681,30.696,81500.0
2013-12-27 15:25:00,40.96,40.97,40.93,40.95,104500.0,30.696,30.7035,30.6735,30.6885,104500.0
2013-12-27 15:30:00,40.95,40.99,40.94,40.98,89000.0,30.6885,30.7185,30.681,30.711,89000.0
2013-12-27 15:35:00,40.98,41.0,40.95,40.95,121300.0,30.711,30.726,30.6885,30.6885,121300.0
2013-12-27 15:40:00,40.96,40.96,40.92,40.94,224900.0,30.696,30.696,30.666,30.681,224900.0
2013-12-27 15:45:00,40.94,40.97,40.92,40.92,293600.0,30.681,30.7035,30.666,30.666,293600.0
2013-12-27 15:50:00,40.93,40.95,40.9,40.95,383400.0,30.6735,30.6885,30.651,30.6885,383400.0
2013-12-27 15:55:00,40.95,40.95,40.9,40.93,434000.0,30.6885,30.6885,30.651,30.6735,434000.0
2013-12-30 09:30:00,41.06,41.13,40.93,41.09,241100.0,30.771,30.8234,30.6735,30.7934,241100.0
2013-12-30 09:35:00,41.08,41.11,40.91,40.93,216100.0,30.7859,30.8084,30.6585,30.6735,216100.0
2013-12-30 09:40:00,40.92,40.94,40.77,40.89,255700.0,30.666,30.681,30.5536,30.6436,255700.0
2013-12-30 09:45:00,40.89,40.91,40.8,40.84,194400.0,30.6436,30.6585,30.5761,30.6061,194400.0
2013-12-30 09:50:00,40.83,40.88,40.78,40.87,180500.0,30.5986,30.6361,30.5611,30.6286,180500.0
2013-12-30 09:55:00,40.87,40.9,40.84,40.86,122500.0,30.6286,30.651,30.6061,30.6211,122500.0
2013-12-30 10:00:00,40.86,40.93,40.78,40.8,181900.0,30.6211,30.6735,30.5611,30.5761,181900.0
2013-12-30 10:05:00,40.79,40.87,40.73,40.86,171700.0,30.5686,30.6286,30.5236,30.6211,171700.0
2013-12-30 10:10:00,40.85,40.9,40.8,40.8,116700.0,30.6136,30.651,30.5761,30.5761,116700.0
2013-12-30 10:15:00,40.8,40.89,40.8,40.83,98000.0,30.5761,30.6436,30.5761,30.5986,98000.0
2013-12-30 10:20:00,40.83,40.84,40.81,40.82,57000.0,30.5986,30.6061,30.5836,30.5911,57000.0
2013-12-30 10:25:00,40.82,40.82,40.73,40.81,149800.0,30.5911,30.5911,30.5236,30.5836,149800.0
2013-12-30 10:30:00,40.81,40.84,40.77,40.8,95500.0,30.5836,30.6061,30.5536,30.5761,95500.0
2013-12-30 10:35:00,40.79,40.8,40.74,40.75,167700.0,30.5686,30.5761,30.5311,30.5386,167700.0
2013-12-30 10:40:00,40.75,40.8,40.74,40.8,157600.0,30.5386,30.5761,30.5311,30.5761,157600.0
2013-12-30 10:45:00,40.8,40.8,40.77,40.78,111900.0,30.5761,30.5761,30.5536,30.5611,111900.0
2013-12-30 10:50:00,40.78,40.81,40.75,40.79,120000.0,30.5611,30.5836,30.5386,30.5686,120000.0
2013-12-30 10:55:00,40.79,40.84,40.79,40.83,60000.0,30.5686,30.6061,30.5686,30.5986,60000.0
2013-12-30 11:00:00,40.84,40.91,40.82,40.88,97700.0,30.6061,30.6585,30.5911,30.6361,97700.0
2013-12-30 11:05:00,40.89,40.9,40.83,40.83,150500.0,30.6436,30.651,30.5986,30.5986,150500.0
2013-12-30 11:10:00,40.83,40.83,40.79,40.8,115200.0,30.5986,30.5986,30.5686,30.5761,115200.0
2013-12-30 11:15:00,40.8,40.82,40.74,40.78,220200.0,30.5761,30.5911,30.5311,30.5611,220200.0
2013-12-30 11:20:00,40.78,40.8,40.76,40.79,58300.0,30.5611,30.5761,30.5461,30.5686,58300.0
2013-12-30 11:25:00,40.78,40.82,40.78,40.81,193300.0,30.5611,30.5911,30.5611,30.5836,193300.0
2013-12-30 11:30:00,40.81,40.85,40.78,40.79,169800.0,30.5836,30.6136,30.5611,30.5686,169800.0
2013-12-30 11:35:00,40.78,40.85,40.78,40.82,83200.0,30.5611,30.6136,30.5611,30.5911,83200.0
2013-12-30 11:40:00,40.83,40.83,40.8,40.8,71900.0,30.5986,30.5986,30.5761,30.5761,71900.0
2013-12-30 11:45:00,40.8,40.81,40.78,40.8,89200.0,30.5761,30.5836,30.5611,30.5761,89200.0
2013-12-30 11:50:00,40.79,40.8,40.78,40.79,47600.0,30.5686,30.5761,30.5611,30.5686,47600.0
2013-12-30 11:55:00,40.78,40.81,40.78,40.8,52000.0,30.5611,30.5836,30.5611,30.5761,52000.0
2013-12-30 12:00:00,40.8,40.85,40.76,40.84,66900.0,30.5761,30.6136,30.5461,30.6061,66900.0
2013-12-30 12:05:00,40.83,40.91,40.83,40.9,121400.0,30.5986,30.6585,30.5986,30.651,121400.0
2013-12-30 12:10:00,40.9,40.96,40.87,40.96,87800.0,30.651,30.696,30.6286,30.696,87800.0
2013-12-30 12:15:00,40.96,40.97,40.93,40.95,95500.0,30.696,30.7035,30.6735,30.6885,95500.0
2013-12-30 12:20:00,40.95,40.95,40.92,40.93,38600.0,30.6885,30.6885,30.666,30.6735,38600.0
2013-12-30 12:25:00,40.93,40.93,40.9,40.91,72300.0,30.6735,30.6735,30.651,30.6585,72300.0
2013-12-30 12:30:00,40.92,40.93,40.91,40.93,49400.0,30.666,30.6735,30.6585,30.6735,49400.0
2013-12-30 12:35:00,40.93,40.95,40.91,40.95,41400.0,30.6735,30.6885,30.6585,30.6885,41400.0
2013-12-30 12:40:00,40.95,40.97,40.92,40.93,79500.0,30.6885,30.7035,30.666,30.6735,79500.0
2013-12-30 12:45:00,40.94,40.94,40.88,40.89,99200.0,30.681,30.681,30.6361,30.6436,99200.0
2013-12-30 12:50:00,40.89,40.9,40.87,40.87,89900.0,30.6436,30.651,30.6286,30.6286,89900.0
2013-12-30 12:55:00,40.88,40.88,40.85,40.86,65500.0,30.6361,30.6361,30.6136,30.6211,65500.0
2013-12-30 13:00:00,40.86,40.86,40.82,40.83,141900.0,30.6211,30.6211,30.5911,30.5986,141900.0
2013-12-30 13:05:00,40.84,40.86,40.83,40.85,46200.0,30.6061,30.6211,30.5986,30.6136,46200.0
2013-12-30 13:10:00,40.86,40.86,40.84,40.85,70500.0,30.6211,30.6211,30.6061,30.6136,70500.0
2013-12-30 13:15:00,40.86,40.86,40.82,40.84,81400.0,30.6211,30.6211,30.5911,30.6061,81400.0
2013-12-30 13:20:00,40.84,40.88,40.84,40.88,45000.0,30.6061,30.6361,30.6061,30.6361,45000.0
2013-12-30 13:25:00,40.87,40.88,40.83,40.83,88700.0,30.6286,30.6361,30.5986,30.5986,88700.0
2013-12-30 13:30:00,40.84,40.86,40.83,40.84,94400.0,30.6061,30.6211,30.5986,30.6061,94400.0
2013-12-30 13:35:00,40.84,40.84,40.81,40.82,38400.0,30.6061,30.6061,30.5836,30.5911,38400.0
2013-12-30 13:40:00,40.81,40.83,40.78,40.82,82100.0,30.5836,30.5986,30.5611,30.5911,82100.0
2013-12-30 13:45:00,40.81,40.84,40.81,40.82,36300.0,30.5836,30.6061,30.5836,30.5911,36300.0
2013-12-30 13:50:00,40.82,40.83,40.8,40.8,63900.0,30.5911,30.5986,30.5761,30.5761,63900.0
2013-12-30 13:55:00,40.8,40.82,40.79,40.8,97600.0,30.5761,30.5911,30.5686,30.5761,97600.0
2013-12-30 14:00:00,40.8,40.83,40.79,40.82,86700.0,30.5761,30.5986,30.5686,30.5911,86700.0
2013-12-30 14:05:00,40.82,40.83,40.8,40.82,70400.0,30.5911,30.5986,30.5761,30.5911,70400.0
2013-12-30 14:10:00,40.82,40.82,40.79,40.82,53500.0,30.5911,30.5911,30.5686,30.5911,53500.0
2013-12-30 14:15:00,40.82,40.82,40.8,40.81,45000.0,30.5911,30.5911,30.5761,30.5836,45000.0
2013-12-30 14:20:00,40.8,40.82,40.8,40.82,30500.0,30.5761,30.5911,30.5761,30.5911,30500.0
2013-12-30 14:25:00,40.82,40.82,40.81,40.82,27900.0,30.5911,30.5911,30.5836,30.5911,27900.0
2013-12-30 14:30:00,40.82,40.84,40.8,40.83,87600.0,30.5911,30.6061,30.5761,30.5986,87600.0
2013-12-30 14:35:00,40.83,40.85,40.79,40.79,92700.0,30.5986,30.6136,30.5686,30.5686,92700.0
2013-12-30 14:40:00,40.79,40.81,40.77,40.79,71100.0,30.5686,30.5836,30.5536,30.5686,71100.0
2013-12-30 14:45:00,40.79,40.8,40.78,40.78,55100.0,30.5686,30.5761,30.5611,30.5611,55100.0
2013-12-30 14:50:00,40.78,40.79,40.74,40.75,88100.0,30.5611,30.5686,30.5311,30.5386,88100.0
2013-12-30 14:55:00,40.74,40.76,40.73,40.74,78700.0,30.5311,30.5461,30.5236,30.5311,78700.0
2013-12-30 15:00:00,40.75,40.8,40.74,40.77,119000.0,30.5386,30.5761,30.5311,30.5536,119000.0
2013-12-30 15:05:00,40.77,40.77,40.73,40.75,121800.0,30.5536,30.5536,30.5236,30.5386,121800.0
2013-12-30 15:10:00,40.74,40.76,40.72,40.75,156400.0,30.5311,30.5461,30.5162,30.5386,156400.0
2013-12-30 15:15:00,40.74,40.75,40.7,40.71,147000.0,30.5311,30.5386,30.5012,30.5087,147000.0
2013-12-30 15:20:00,40.72,40.72,40.66,40.66,163700.0,30.5162,30.5162,30.4712,30.4712,163700.0
2013-12-30 15:25:00,40.66,40.7,40.65,40.66,117900.0,30.4712,30.5012,30.4637,30.4712,117900.0
2013-12-30 15:30:00,40.66,40.73,40.65,40.68,154000.0,30.4712,30.5236,30.4637,30.4862,154000.0
2013-12-30 15:35:00,40.68,40.68,40.66,40.68,92000.0,30.4862,30.4862,30.4712,30.4862,92000.0
2013-12-30 15:40:00,40.68,40.68,40.66,40.67,154500.0,30.4862,30.4862,30.4712,30.4787,154500.0
2013-12-30 15:45:00,40.68,40.68,40.66,40.66,136900.0,30.4862,30.4862,30.4712,30.4712,136900.0
2013-12-30 15:50:00,40.66,40.69,40.66,40.69,220700.0,30.4712,30.4937,30.4712,30.4937,220700.0
2013-12-30 15:55:00,40.68,40.69,40.65,40.69,391100.0,30.4862,30.4937,30.4637,30.4937,391100.0
2013-12-31 09:30:00,40.65,40.9,40.65,40.83,172300.0,30.4637,30.651,30.4637,30.5986,172300.0
2013-12-31 09:35:00,40.84,40.94,40.68,40.72,202500.0,30.6061,30.681,30.4862,30.5162,202500.0
2013-12-31 09:40:00,40.72,40.93,40.7,40.89,92700.0,30.5162,30.6735,30.5012,30.6436,92700.0
2013-12-31 09:45:00,40.88,40.99,40.87,40.95,142200.0,30.6361,30.7185,30.6286,30.6885,142200.0
2013-12-31 09:50:00,40.95,41.0,40.93,40.97,132800.0,30.6885,30.726,30.6735,30.7035,132800.0
2013-12-31 09:55:00,40.96,40.99,40.91,40.98,74500.0,30.696,30.7185,30.6585,30.711,74500.0
2013-12-31 10:00:00,40.97,41.04,40.96,40.97,169300.0,30.7035,30.756,30.696,30.7035,169300.0
2013-12-31 10:05:00,40.96,41.01,40.95,41.0,124400.0,30.696,30.7335,30.6885,30.726,124400.0
2013-12-31 10:10:00,41.0,41.0,40.85,40.86,113100.0,30.726,30.726,30.6136,30.6211,113100.0
2013-12-31 10:15:00,40.86,40.87,40.8,40.8,96800.0,30.6211,30.6286,30.5761,30.5761,96800.0
2013-12-31 10:20:00,40.8,40.84,40.77,40.79,155100.0,30.5761,30.6061,30.5536,30.5686,155100.0
2013-12-31 10:25:00,40.79,40.83,40.78,40.82,97200.0,30.5686,30.5986,30.5611,30.5911,97200.0
2013-12-31 10:30:00,40.82,40.85,40.73,40.75,178700.0,30.5911,30.6136,30.5236,30.5386,178700.0
2013-12-31 10:35:00,40.75,40.79,40.75,40.79,75700.0,30.5386,30.5686,30.5386,30.5686,75700.0
2013-12-31 10:40:00,40.79,40.86,40.78,40.82,195300.0,30.5686,30.6211,30.5611,30.5911,195300.0
2013-12-31 10:45:00,40.83,40.84,40.8,40.8,58800.0,30.5986,30.6061,30.5761,30.5761,58800.0
2013-12-31 10:50:00,40.8,40.8,40.73,40.76,67200.0,30.5761,30.5761,30.5236,30.5461,67200.0
2013-12-31 10:55:00,40.77,40.82,40.74,40.79,73800.0,30.5536,30.5911,30.5311,30.5686,73800.0
2013-12-31 11:00:00,40.79,40.83,40.78,40.79,72800.0,30.5686,30.5986,30.5611,30.5686,72800.0
2013-12-31 11:05:00,40.79,40.81,40.78,40.81,40800.0,30.5686,30.5836,30.5611,30.5836,40800.0
2013-12-31 11:10:00,40.81,40.87,40.81,40.84,62400.0,30.5836,30.6286,30.5836,30.6061,62400.0
2013-12-31 11:15:00,40.84,40.86,40.81,40.83,101200.0,30.6061,30.6211,30.5836,30.5986,101200.0
2013-12-31 11:20:00,40.83,40.84,40.82,40.83,60900.0,30.5986,30.6061,30.5911,30.5986,60900.0
2013-12-31 11:25:00,40.83,40.87,40.8,40.87,95400.0,30.5986,30.6286,30.5761,30.6286,95400.0
2013-12-31 11:30:00,40.87,40.9,40.86,40.88,60400.0,30.6286,30.651,30.6211,30.6361,60400.0
2013-12-31 11:35:00,40.88,40.88,40.83,40.83,70200.0,30.6361,30.6361,30.5986,30.5986,70200.0
2013-12-31 11:40:00,40.83,40.86,40.83,40.84,136200.0,30.5986,30.6211,30.5986,30.6061,136200.0
2013-12-31 11:45:00,40.84,40.85,40.83,40.83,42000.0,30.6061,30.6136,30.5986,30.5986,42000.0
2013-12-31 11:50:00,40.83,40.84,40.8,40.81,26800.0,30.5986,30.6061,30.5761,30.5836,26800.0
2013-12-31 11:55:00,40.8,40.8,40.74,40.77,105800.0,30.5761,30.5761,30.5311,30.5536,105800.0
2013-12-31 12:00:00,40.78,40.82,40.77,40.78,126100.0,30.5611,30.5911,30.5536,30.5611,126100.0
2013-12-31 12:05:00,40.79,40.79,40.7,40.7,83800.0,30.5686,30.5686,30.5012,30.5012,83800.0
2013-12-31 12:10:00,40.7,40.71,40.68,40.71,157900.0,30.5012,30.5087,30.4862,30.5087,157900.0
2013-12-31 12:15:00,40.7,40.73,40.69,40.71,225200.0,30.5012,30.5236,30.4937,30.5087,225200.0
2013-12-31 12:20:00,40.71,40.72,40.7,40.7,64900.0,30.5087,30.5162,30.5012,30.5012,64900.0
2013-12-31 12:25:00,40.7,40.71,40.69,40.7,74600.0,30.5012,30.5087,30.4937,30.5012,74600.0
2013-12-31 12:30:00,40.71,40.71,40.7,40.7,31400.0,30.5087,30.5087,30.5012,30.5012,31400.0
2013-12-31 12:35:00,40.71,40.72,40.7,40.71,75800.0,30.5087,30.5162,30.5012,30.5087,75800.0
2013-12-31 12:40:00,40.7,40.71,40.69,40.7,164100.0,30.5012,30.5087,30.4937,30.5012,164100.0
2013-12-31 12:45:00,40.69,40.71,40.69,40.7,92300.0,30.4937,30.5087,30.4937,30.5012,92300.0
2013-12-31 12:50:00,40.71,40.71,40.69,40.69,91400.0,30.5087,30.5087,30.4937,30.4937,91400.0
2013-12-31 12:55:00,40.69,40.74,40.69,40.72,80900.0,30.4937,30.5311,30.4937,30.5162,80900.0
2013-12-31 13:00:00,40.73,40.73,40.71,40.72,23600.0,30.5236,30.5236,30.5087,30.5162,23600.0
2013-12-31 13:05:00,40.72,40.72,40.7,40.7,39000.0,30.5162,30.5162,30.5012,30.5012,39000.0
2013-12-31 13:10:00,40.71,40.71,40.7,40.71,55000.0,30.5087,30.5087,30.5012,30.5087,55000.0
2013-12-31 13:15:00,40.71,40.71,40.68,40.69,204500.0,30.5087,30.5087,30.4862,30.4937,204500.0
2013-12-31 13:20:00,40.69,40.7,40.66,40.7,99500.0,30.4937,30.5012,30.4712,30.5012,99500.0
2013-12-31 13:25:00,40.7,40.7,40.67,40.68,77800.0,30.5012,30.5012,30.4787,30.4862,77800.0
2013-12-31 13:30:00,40.68,40.69,40.66,40.68,156500.0,30.4862,30.4937,30.4712,30.4862,156500.0
2013-12-31 13:35:00,40.69,40.69,40.66,40.67,154900.0,30.4937,30.4937,30.4712,30.4787,154900.0
2013-12-31 13:40:00,40.67,40.67,40.59,40.61,241500.0,30.4787,30.4787,30.4187,30.4337,241500.0
2013-12-31 13:45:00,40.61,40.64,40.6,40.63,83300.0,30.4337,30.4562,30.4262,30.4487,83300.0
2013-12-31 13:50:00,40.64,40.64,40.63,40.64,63600.0,30.4562,30.4562,30.4487,30.4562,63600.0
2013-12-31 13:55:00,40.64,40.65,40.61,40.62,191100.0,30.4562,30.4637,30.4337,30.4412,191100.0
2013-12-31 14:00:00,40.62,40.63,40.59,40.59,90700.0,30.4412,30.4487,30.4187,30.4187,90700.0
2013-12-31 14:05:00,40.59,40.61,40.59,40.59,249200.0,30.4187,30.4337,30.4187,30.4187,249200.0
2013-12-31 14:10:00,40.6,40.61,40.58,40.6,186700.0,30.4262,30.4337,30.4112,30.4262,186700.0
2013-12-31 14:15:00,40.61,40.7,40.61,40.7,115900.0,30.4337,30.5012,30.4337,30.5012,115900.0
2013-12-31 14:20:00,40.7,40.71,40.65,40.67,109500.0,30.5012,30.5087,30.4637,30.4787,109500.0
2013-12-31 14:25:00,40.67,40.67,40.63,40.63,47400.0,30.4787,30.4787,30.4487,30.4487,47400.0
2013-12-31 14:30:00,40.64,40.66,40.62,40.62,151900.0,30.4562,30.4712,30.4412,30.4412,151900.0
2013-12-31 14:35:00,40.62,40.64,40.62,40.62,138400.0,30.4412,30.4562,30.4412,30.4412,138400.0
2013-12-31 14:40:00,40.62,40.66,40.62,40.65,120800.0,30.4412,30.4712,30.4412,30.4637,120800.0
2013-12-31 14:45:00,40.65,40.66,40.62,40.64,148700.0,30.4637,30.4712,30.4412,30.4562,148700.0
2013-12-31 14:50:00,40.64,40.65,40.63,40.64,115000.0,30.4562,30.4637,30.4487,30.4562,115000.0
2013-12-31 14:55:00,40.64,40.66,40.62,40.65,114300.0,30.4562,30.4712,30.4412,30.4637,114300.0
2013-12-31 15:00:00,40.66,40.66,40.65,40.66,32100.0,30.4712,30.4712,30.4637,30.4712,32100.0
2013-12-31 15:05:00,40.66,40.66,40.64,40.65,101300.0,30.4712,30.4712,30.4562,30.4637,101300.0
2013-12-31 15:10:00,40.65,40.66,40.62,40.63,155100.0,30.4637,30.4712,30.4412,30.4487,155100.0
2013-12-31 15:15:00,40.63,40.67,40.62,40.66,139200.0,30.4487,30.4787,30.4412,30.4712,139200.0
2013-12-31 15:20:00,40.66,40.68,40.65,40.68,118800.0,30.4712,30.4862,30.4637,30.4862,118800.0
2013-12-31 15:25:00,40.68,40.72,40.67,40.72,155000.0,30.4862,30.5162,30.4787,30.5162,155000.0
2013-12-31 15:30:00,40.72,40.8,40.71,40.77,235200.0,30.5162,30.5761,30.5087,30.5536,235200.0
2013-12-31 15:35:00,40.76,40.77,40.7,40.74,260700.0,30.5461,30.5536,30.5012,30.5311,260700.0
2013-12-31 15:40:00,40.74,40.79,40.7,40.79,297900.0,30.5311,30.5686,30.5012,30.5686,297900.0
2013-12-31 15:45:00,40.79,40.83,40.78,40.81,330800.0,30.5686,30.5986,30.5611,30.5836,330800.0
2013-12-31 15:50:00,40.81,40.85,40.81,40.83,274500.0,30.5836,30.6136,30.5836,30.5986,274500.0
2013-12-31 15:55:00,40.83,40.88,40.82,40.87,954400.0,30.5986,30.6361,30.5911,30.6286,954400.0
2014-01-02 09:30:00,40.68,40.98,40.64,40.91,482100.0,30.4862,30.711,30.4562,30.6585,482100.0
2014-01-02 09:35:00,40.92,40.94,40.65,40.71,357700.0,30.666,30.681,30.4637,30.5087,357700.0
2014-01-02 09:40:00,40.7,40.77,40.64,40.76,230800.0,30.5012,30.5536,30.4562,30.5461,230800.0
2014-01-02 09:45:00,40.75,40.79,40.57,40.62,335000.0,30.5386,30.5686,30.4037,30.4412,335000.0
2014-01-02 09:50:00,40.63,40.65,40.52,40.56,382300.0,30.4487,30.4637,30.3663,30.3962,382300.0
2014-01-02 09:55:00,40.56,40.59,40.46,40.58,543100.0,30.3962,30.4187,30.3213,30.4112,543100.0
2014-01-02 10:00:00,40.58,40.63,40.47,40.5,315000.0,30.4112,30.4487,30.3288,30.3513,315000.0
2014-01-02 10:05:00,40.49,40.56,40.47,40.56,380000.0,30.3438,30.3962,30.3288,30.3962,380000.0
2014-01-02 10:10:00,40.56,40.58,40.47,40.47,291400.0,30.3962,30.4112,30.3288,30.3288,291400.0
2014-01-02 10:15:00,40.48,40.51,40.36,40.37,336300.0,30.3363,30.3588,30.2464,30.2539,336300.0
2014-01-02 10:20:00,40.36,40.45,40.34,40.44,201100.0,30.2464,30.3138,30.2314,30.3063,201100.0
2014-01-02 10:25:00,40.43,40.57,40.42,40.49,245800.0,30.2988,30.4037,30.2913,30.3438,245800.0
2014-01-02 10:30:00,40.5,40.5,40.44,40.48,145100.0,30.3513,30.3513,30.3063,30.3363,145100.0
2014-01-02 10:35:00,40.48,40.48,40.41,40.43,101100.0,30.3363,30.3363,30.2838,30.2988,101100.0
2014-01-02 10:40:00,40.43,40.59,40.43,40.59,114200.0,30.2988,30.4187,30.2988,30.4187,114200.0
2014-01-02 10:45:00,40.59,40.6,40.55,40.58,123300.0,30.4187,30.4262,30.3888,30.4112,123300.0
2014-01-02 10:50:00,40.58,40.59,40.53,40.53,104700.0,30.4112,30.4187,30.3738,30.3738,104700.0
2014-01-02 10:55:00,40.52,40.55,40.49,40.51,112900.0,30.3663,30.3888,30.3438,30.3588,112900.0
2014-01-02 11:00:00,40.51,40.51,40.43,40.43,109400.0,30.3588,30.3588,30.2988,30.2988,109400.0
2014-01-02 11:05:00,40.43,40.54,40.43,40.49,263100.0,30.2988,30.3813,30.2988,30.3438,263100.0
2014-01-02 11:10:00,40.48,40.5,40.44,40.5,99600.0,30.3363,30.3513,30.3063,30.3513,99600.0
2014-01-02 11:15:00,40.49,40.5,40.41,40.47,173800.0,30.3438,30.3513,30.2838,30.3288,173800.0
2014-01-02 11:20:00,40.48,40.57,40.47,40.55,163000.0,30.3363,30.4037,30.3288,30.3888,163000.0
2014-01-02 11:25:00,40.55,40.55,40.49,40.53,89700.0,30.3888,30.3888,30.3438,30.3738,89700.0
2014-01-02 11:30:00,40.53,40.56,40.51,40.52,74700.0,30.3738,30.3962,30.3588,30.3663,74700.0
2014-01-02 11:35:00,40.52,40.56,40.5,40.5,66600.0,30.3663,30.3962,30.3513,30.3513,66600.0
2014-01-02 11:40:00,40.5,40.58,40.5,40.57,129000.0,30.3513,30.4112,30.3513,30.4037,129000.0
2014-01-02 11:45:00,40.58,40.58,40.49,40.5,63900.0,30.4112,30.4112,30.3438,30.3513,63900.0
2014-01-02 11:50:00,40.51,40.51,40.42,40.44,251300.0,30.3588,30.3588,30.2913,30.3063,251300.0
2014-01-02 11:55:00,40.45,40.46,40.4,40.45,138500.0,30.3138,30.3213,30.2763,30.3138,138500.0
2014-01-02 12:00:00,40.46,40.5,40.43,40.48,62000.0,30.3213,30.3513,30.2988,30.3363,62000.0
2014-01-02 12:05:00,40.48,40.52,40.47,40.5,140000.0,30.3363,30.3663,30.3288,30.3513,140000.0
2014-01-02 12:10:00,40.51,40.51,40.46,40.46,57100.0,30.3588,30.3588,30.3213,30.3213,57100.0
2014-01-02 12:15:00,40.47,40.54,40.45,40.52,117100.0,30.3288,30.3813,30.3138,30.3663,117100.0
2014-01-02 12:20:00,40.52,40.56,40.52,40.54,66700.0,30.3663,30.3962,30.3663,30.3813,66700.0
2014-01-02 12:25:00,40.54,40.54,40.5,40.54,75800.0,30.3813,30.3813,30.3513,30.3813,75800.0
2014-01-02 12:30:00,40.54,40.55,40.47,40.54,82400.0,30.3813,30.3888,30.3288,30.3813,82400.0
2014-01-02 12:35:00,40.53,40.54,40.53,40.54,30700.0,30.3738,30.3813,30.3738,30.3813,30700.0
2014-01-02 12:40:00,40.53,40.54,40.42,40.45,138900.0,30.3738,30.3813,30.2913,30.3138,138900.0
2014-01-02 12:45:00,40.44,40.48,40.44,40.47,76500.0,30.3063,30.3363,30.3063,30.3288,76500.0
2014-01-02 12:50:00,40.47,40.54,40.46,40.54,67900.0,30.3288,30.3813,30.3213,30.3813,67900.0
2014-01-02 12:55:00,40.54,40.57,40.52,40.55,71900.0,30.3813,30.4037,30.3663,30.3888,71900.0
2014-01-02 13:00:00,40.55,40.58,40.54,40.55,114300.0,30.3888,30.4112,30.3813,30.3888,114300.0
2014-01-02 13:05:00,40.55,40.56,40.54,40.56,121000.0,30.3888,30.3962,30.3813,30.3962,121000.0
2014-01-02 13:10:00,40.56,40.56,40.55,40.55,16900.0,30.3962,30.3962,30.3888,30.3888,16900.0
2014-01-02 13:15:00,40.55,40.59,40.55,40.58,60000.0,30.3888,30.4187,30.3888,30.4112,60000.0
2014-01-02 13:20:00,40.58,40.58,40.54,40.54,75300.0,30.4112,30.4112,30.3813,30.3813,75300.0
2014-01-02 13:25:00,40.53,40.56,40.52,40.53,79000.0,30.3738,30.3962,30.3663,30.3738,79000.0
2014-01-02 13:30:00,40.53,40.54,40.5,40.53,76100.0,30.3738,30.3813,30.3513,30.3738,76100.0
2014-01-02 13:35:00,40.53,40.58,40.51,40.55,176800.0,30.3738,30.4112,30.3588,30.3888,176800.0
2014-01-02 13:40:00,40.55,40.56,40.54,40.55,24200.0,30.3888,30.3962,30.3813,30.3888,24200.0
2014-01-02 13:45:00,40.55,40.64,40.55,40.6,137500.0,30.3888,30.4562,30.3888,30.4262,137500.0
2014-01-02 13:50:00,40.61,40.64,40.59,40.6,89500.0,30.4337,30.4562,30.4187,30.4262,89500.0
2014-01-02 13:55:00,40.59,40.68,40.59,40.68,89600.0,30.4187,30.4862,30.4187,30.4862,89600.0
2014-01-02 14:00:00,40.68,40.75,40.67,40.74,150300.0,30.4862,30.5386,30.4787,30.5311,150300.0
2014-01-02 14:05:00,40.75,40.79,40.73,40.76,113100.0,30.5386,30.5686,30.5236,30.5461,113100.0
2014-01-02 14:10:00,40.75,40.79,40.7,40.7,85300.0,30.5386,30.5686,30.5012,30.5012,85300.0
2014-01-02 14:15:00,40.7,40.75,40.67,40.67,162300.0,30.5012,30.5386,30.4787,30.4787,162300.0
2014-01-02 14:20:00,40.67,40.68,40.63,40.66,98200.0,30.4787,30.4862,30.4487,30.4712,98200.0
2014-01-02 14:25:00,40.66,40.66,40.62,40.63,51400.0,30.4712,30.4712,30.4412,30.4487,51400.0
2014-01-02 14:30:00,40.62,40.67,40.61,40.65,120800.0,30.4412,30.4787,30.4337,30.4637,120800.0
2014-01-02 14:35:00,40.65,40.7,40.64,40.67,67500.0,30.4637,30.5012,30.4562,30.4787,67500.0
2014-01-02 14:40:00,40.67,40.74,40.66,40.7,266600.0,30.4787,30.5311,30.4712,30.5012,266600.0
2014-01-02 14:45:00,40.71,40.8,40.7,40.78,146900.0,30.5087,30.5761,30.5012,30.5611,146900.0
2014-01-02 14:50:00,40.78,40.84,40.78,40.8,156300.0,30.5611,30.6061,30.5611,30.5761,156300.0
2014-01-02 14:55:00,40.79,40.86,40.79,40.86,115200.0,30.5686,30.6211,30.5686,30.6211,115200.0
2014-01-02 15:00:00,40.85,40.87,40.81,40.82,119700.0,30.6136,30.6286,30.5836,30.5911,119700.0
2014-01-02 15:05:00,40.81,40.86,40.8,40.86,94400.0,30.5836,30.6211,30.5761,30.6211,94400.0
2014-01-02 15:10:00,40.86,40.98,40.86,40.95,228700.0,30.6211,30.711,30.6211,30.6885,228700.0
2014-01-02 15:15:00,40.94,40.97,40.89,40.97,159900.0,30.681,30.7035,30.6436,30.7035,159900.0
2014-01-02 15:20:00,40.97,41.01,40.96,41.0,347000.0,30.7035,30.7335,30.696,30.726,347000.0
2014-01-02 15:25:00,41.0,41.01,40.94,40.96,199300.0,30.726,30.7335,30.681,30.696,199300.0
2014-01-02 15:30:00,40.96,40.99,40.9,40.94,230500.0,30.696,30.7185,30.651,30.681,230500.0
2014-01-02 15:35:00,40.94,40.97,40.86,40.89,231300.0,30.681,30.7035,30.6211,30.6436,231300.0
2014-01-02 15:40:00,40.89,40.96,40.87,40.93,211000.0,30.6436,30.696,30.6286,30.6735,211000.0
2014-01-02 15:45:00,40.93,41.0,40.92,40.99,328400.0,30.6735,30.726,30.666,30.7185,328400.0
2014-01-02 15:50:00,40.98,41.02,40.96,41.01,491000.0,30.711,30.741,30.696,30.7335,491000.0
2014-01-02 15:55:00,41.01,41.06,40.93,40.96,834900.0,30.7335,30.771,30.6735,30.696,834900.0
2014-01-03 09:30:00,40.92,40.95,40.51,40.75,404400.0,30.666,30.6885,30.3588,30.5386,404400.0
2014-01-03 09:35:00,40.72,40.86,40.69,40.76,361600.0,30.5162,30.6211,30.4937,30.5461,361600.0
2014-01-03 09:40:00,40.76,40.89,40.75,40.8,203600.0,30.5461,30.6436,30.5386,30.5761,203600.0
2014-01-03 09:45:00,40.81,40.81,40.75,40.79,195300.0,30.5836,30.5836,30.5386,30.5686,195300.0
2014-01-03 09:50:00,40.78,40.79,40.68,40.75,199500.0,30.5611,30.5686,30.4862,30.5386,199500.0
2014-01-03 09:55:00,40.76,40.77,40.68,40.72,188000.0,30.5461,30.5536,30.4862,30.5162,188000.0
2014-01-03 10:00:00,40.7,40.76,40.05,40.06,3245400.0,30.5012,30.5461,30.014,30.0215,3245400.0
2014-01-03 10:05:00,40.06,40.09,39.43,39.47,2953100.0,30.0215,30.044,29.5494,29.5794,2953100.0
2014-01-03 10:10:00,39.47,39.51,39.0,39.38,5714200.0,29.5794,29.6094,29.2272,29.5119,5714200.0
2014-01-03 10:15:00,39.39,39.93,39.32,39.72,3556600.0,29.5194,29.9241,29.467,29.7667,3556600.0
2014-01-03 10:20:00,39.73,39.9,39.72,39.81,1266900.0,29.7742,29.9016,29.7667,29.8342,1266900.0
2014-01-03 10:25:00,39.81,39.9,39.66,39.68,1275200.0,29.8342,29.9016,29.7218,29.7368,1275200.0
2014-01-03 10:30:00,39.68,39.9,39.65,39.86,812500.0,29.7368,29.9016,29.7143,29.8717,812500.0
2014-01-03 10:35:00,39.87,39.92,39.8,39.81,595700.0,29.8792,29.9166,29.8267,29.8342,595700.0
2014-01-03 10:40:00,39.81,39.98,39.8,39.97,739900.0,29.8342,29.9616,29.8267,29.9541,739900.0
2014-01-03 10:45:00,39.97,39.97,39.81,39.85,417600.0,29.9541,29.9541,29.8342,29.8642,417600.0
2014-01-03 10:50:00,39.84,39.85,39.75,39.75,345100.0,29.8567,29.8642,29.7892,29.7892,345100.0
2014-01-03 10:55:00,39.75,39.92,39.71,39.87,419300.0,29.7892,29.9166,29.7592,29.8792,419300.0
2014-01-03 11:00:00,39.87,39.88,39.8,39.85,217200.0,29.8792,29.8866,29.8267,29.8642,217200.0
2014-01-03 11:05:00,39.84,39.95,39.83,39.95,625900.0,29.8567,29.9391,29.8492,29.9391,625900.0
2014-01-03 11:10:00,39.95,39.95,39.88,39.9,252700.0,29.9391,29.9391,29.8866,29.9016,252700.0
2014-01-03 11:15:00,39.9,39.9,39.8,39.81,181700.0,29.9016,29.9016,29.8267,29.8342,181700.0
2014-01-03 11:20:00,39.81,39.82,39.73,39.8,332500.0,29.8342,29.8417,29.7742,29.8267,332500.0
2014-01-03 11:25:00,39.8,39.8,39.75,39.77,338300.0,29.8267,29.8267,29.7892,29.8042,338300.0
2014-01-03 11:30:00,39.77,39.8,39.71,39.73,330100.0,29.8042,29.8267,29.7592,29.7742,330100.0
2014-01-03 11:35:00,39.73,39.77,39.7,39.72,444000.0,29.7742,29.8042,29.7518,29.7667,444000.0
2014-01-03 11:40:00,39.72,39.76,39.71,39.74,285000.0,29.7667,29.7967,29.7592,29.7817,285000.0
2014-01-03 11:45:00,39.73,39.73,39.62,39.62,376500.0,29.7742,29.7742,29.6918,29.6918,376500.0
2014-01-03 11:50:00,39.62,39.65,39.58,39.61,446600.0,29.6918,29.7143,29.6618,29.6843,446600.0
2014-01-03 11:55:00,39.61,39.62,39.55,39.58,336000.0,29.6843,29.6918,29.6393,29.6618,336000.0
2014-01-03 12:00:00,39.57,39.58,39.51,39.51,373200.0,29.6543,29.6618,29.6094,29.6094,373200.0
2014-01-03 12:05:00,39.52,39.65,39.51,39.62,396000.0,29.6169,29.7143,29.6094,29.6918,396000.0
2014-01-03 12:10:00,39.62,39.63,39.52,39.56,225200.0,29.6918,29.6993,29.6169,29.6468,225200.0
2014-01-03 12:15:00,39.56,39.67,39.55,39.61,265200.0,29.6468,29.7293,29.6393,29.6843,265200.0
2014-01-03 12:20:00,39.61,39.66,39.6,39.63,115900.0,29.6843,29.7218,29.6768,29.6993,115900.0
2014-01-03 12:25:00,39.63,39.65,39.58,39.65,199300.0,29.6993,29.7143,29.6618,29.7143,199300.0
2014-01-03 12:30:00,39.65,39.66,39.63,39.65,112000.0,29.7143,29.7218,29.6993,29.7143,112000.0
2014-01-03 12:35:00,39.65,39.75,39.65,39.74,157500.0,29.7143,29.7892,29.7143,29.7817,157500.0
2014-01-03 12:40:00,39.74,39.75,39.66,39.66,183200.0,29.7817,29.7892,29.7218,29.7218,183200.0
2014-01-03 12:45:00,39.66,39.7,39.66,39.68,111400.0,29.7218,29.7518,29.7218,29.7368,111400.0
2014-01-03 12:50:00,39.68,39.75,39.65,39.73,260700.0,29.7368,29.7892,29.7143,29.7742,260700.0
2014-01-03 12:55:00,39.73,39.74,39.68,39.7,173500.0,29.7742,29.7817,29.7368,29.7518,173500.0
2014-01-03 13:00:00,39.7,39.71,39.64,39.69,551700.0,29.7518,29.7592,29.7068,29.7443,551700.0
2014-01-03 13:05:00,39.68,39.72,39.68,39.72,275100.0,29.7368,29.7667,29.7368,29.7667,275100.0
2014-01-03 13:10:00,39.72,39.75,39.71,39.72,174000.0,29.7667,29.7892,29.7592,29.7667,174000.0
2014-01-03 13:15:00,39.71,39.72,39.63,39.68,176600.0,29.7592,29.7667,29.6993,29.7368,176600.0
2014-01-03 13:20:00,39.68,39.73,39.67,39.71,164900.0,29.7368,29.7742,29.7293,29.7592,164900.0
2014-01-03 13:25:00,39.71,39.73,39.69,39.73,109000.0,29.7592,29.7742,29.7443,29.7742,109000.0
2014-01-03 13:30:00,39.73,39.73,39.66,39.66,229700.0,29.7742,29.7742,29.7218,29.7218,229700.0
2014-01-03 13:35:00,39.66,39.71,39.66,39.7,139100.0,29.7218,29.7592,29.7218,29.7518,139100.0
2014-01-03 13:40:00,39.7,39.7,39.61,39.64,270600.0,29.7518,29.7518,29.6843,29.7068,270600.0
2014-01-03 13:45:00,39.63,39.64,39.55,39.57,303600.0,29.6993,29.7068,29.6393,29.6543,303600.0
2014-01-03 13:50:00,39.58,39.61,39.57,39.61,200500.0,29.6618,29.6843,29.6543,29.6843,200500.0
2014-01-03 13:55:00,39.6,39.7,39.6,39.7,286500.0,29.6768,29.7518,29.6768,29.7518,286500.0
2014-01-03 14:00:00,39.7,39.7,39.6,39.61,156200.0,29.7518,29.7518,29.6768,29.6843,156200.0
2014-01-03 14:05:00,39.61,39.61,39.55,39.56,242300.0,29.6843,29.6843,29.6393,29.6468,242300.0
2014-01-03 14:10:00,39.57,39.63,39.56,39.63,635500.0,29.6543,29.6993,29.6468,29.6993,635500.0
2014-01-03 14:15:00,39.62,39.69,39.62,39.67,281700.0,29.6918,29.7443,29.6918,29.7293,281700.0
2014-01-03 14:20:00,39.67,39.67,39.61,39.61,120800.0,29.7293,29.7293,29.6843,29.6843,120800.0
2014-01-03 14:25:00,39.62,39.66,39.61,39.65,124200.0,29.6918,29.7218,29.6843,29.7143,124200.0
2014-01-03 14:30:00,39.65,39.69,39.64,39.69,139700.0,29.7143,29.7443,29.7068,29.7443,139700.0
2014-01-03 14:35:00,39.69,39.7,39.57,39.62,228500.0,29.7443,29.7518,29.6543,29.6918,228500.0
2014-01-03 14:40:00,39.62,39.62,39.57,39.57,224300.0,29.6918,29.6918,29.6543,29.6543,224300.0
2014-01-03 14:45:00,39.58,39.65,39.55,39.65,289300.0,29.6618,29.7143,29.6393,29.7143,289300.0
2014-01-03 14:50:00,39.65,39.75,39.64,39.69,315400.0,29.7143,29.7892,29.7068,29.7443,315400.0
2014-01-03 14:55:00,39.69,39.73,39.66,39.71,137200.0,29.7443,29.7742,29.7218,29.7592,137200.0
2014-01-03 15:00:00,39.7,39.72,39.67,39.68,218800.0,29.7518,29.7667,29.7293,29.7368,218800.0
2014-01-03 15:05:00,39.68,39.71,39.63,39.67,229600.0,29.7368,29.7592,29.6993,29.7293,229600.0
2014-01-03 15:10:00,39.67,39.72,39.64,39.65,302400.0,29.7293,29.7667,29.7068,29.7143,302400.0
2014-01-03 15:15:00,39.66,39.67,39.59,39.61,345500.0,29.7218,29.7293,29.6693,29.6843,345500.0
2014-01-03 15:20:00,39.6,39.66,39.59,39.66,215700.0,29.6768,29.7218,29.6693,29.7218,215700.0
2014-01-03 15:25:00,39.66,39.67,39.63,39.65,150400.0,29.7218,29.7293,29.6993,29.7143,150400.0
2014-01-03 15:30:00,39.65,39.7,39.65,39.7,317800.0,29.7143,29.7518,29.7143,29.7518,317800.0
2014-01-03 15:35:00,39.71,39.79,39.69,39.75,384700.0,29.7592,29.8192,29.7443,29.7892,384700.0
2014-01-03 15:40:00,39.75,39.76,39.67,39.7,385000.0,29.7892,29.7967,29.7293,29.7518,385000.0
2014-01-03 15:45:00,39.7,39.7,39.61,39.61,375000.0,29.7518,29.7518,29.6843,29.6843,375000.0
2014-01-03 15:50:00,39.62,39.62,39.55,39.56,702800.0,29.6918,29.6918,29.6393,29.6468,702800.0
2014-01-03 15:55:00,39.55,39.58,39.53,39.56,1020900.0,29.6393,29.6618,29.6244,29.6468,1020900.0
2014-01-06 09:30:00,39.85,39.95,39.79,39.81,563800.0,29.8642,29.9391,29.8192,29.8342,563800.0
2014-01-06 09:35:00,39.81,40.16,39.8,39.9,605800.0,29.8342,30.0965,29.8267,29.9016,605800.0
2014-01-06 09:40:00,39.92,40.02,39.82,39.84,393200.0,29.9166,29.9916,29.8417,29.8567,393200.0
2014-01-06 09:45:00,39.83,39.85,39.7,39.85,397100.0,29.8492,29.8642,29.7518,29.8642,397100.0
2014-01-06 09:50:00,39.85,40.01,39.83,39.97,359100.0,29.8642,29.9841,29.8492,29.9541,359100.0
2014-01-06 09:55:00,39.97,39.97,39.89,39.95,230400.0,29.9541,29.9541,29.8941,29.9391,230400.0
2014-01-06 10:00:00,39.95,39.95,39.67,39.69,530700.0,29.9391,29.9391,29.7293,29.7443,530700.0
2014-01-06 10:05:00,39.68,39.74,39.64,39.68,326200.0,29.7368,29.7817,29.7068,29.7368,326200.0
2014-01-06 10:10:00,39.69,39.86,39.67,39.83,210900.0,29.7443,29.8717,29.7293,29.8492,210900.0
2014-01-06 10:15:00,39.82,40.07,39.81,39.98,418500.0,29.8417,30.029,29.8342,29.9616,418500.0
2014-01-06 10:20:00,39.98,40.0,39.9,39.91,327200.0,29.9616,29.9766,29.9016,29.9091,327200.0
2014-01-06 10:25:00,39.92,39.96,39.86,39.93,432400.0,29.9166,29.9466,29.8717,29.9241,432400.0
2014-01-06 10:30:00,39.93,40.08,39.92,40.07,258700.0,29.9241,30.0365,29.9166,30.029,258700.0
2014-01-06 10:35:00,40.07,40.14,40.04,40.06,227900.0,30.029,30.0815,30.0066,30.0215,227900.0
2014-01-06 10:40:00,40.06,40.06,39.93,39.93,190400.0,30.0215,30.0215,29.9241,29.9241,190400.0
2014-01-06 10:45:00,39.93,39.98,39.88,39.97,222300.0,29.9241,29.9616,29.8866,29.9541,222300.0
2014-01-06 10:50:00,39.97,40.03,39.96,40.0,282400.0,29.9541,29.9991,29.9466,29.9766,282400.0
2014-01-06 10:55:00,40.01,40.02,39.91,39.96,244400.0,29.9841,29.9916,29.9091,29.9466,244400.0
2014-01-06 11:00:00,39.96,39.96,39.88,39.89,158800.0,29.9466,29.9466,29.8866,29.8941,158800.0
2014-01-06 11:05:00,39.89,39.9,39.77,39.78,293700.0,29.8941,29.9016,29.8042,29.8117,293700.0
2014-01-06 11:10:00,39.78,39.8,39.71,39.73,250500.0,29.8117,29.8267,29.7592,29.7742,250500.0
2014-01-06 11:15:00,39.73,39.77,39.69,39.72,270100.0,29.7742,29.8042,29.7443,29.7667,270100.0
2014-01-06 11:20:00,39.72,39.87,39.71,39.84,278300.0,29.7667,29.8792,29.7592,29.8567,278300.0
2014-01-06 11:25:00,39.83,39.98,39.8,39.97,355300.0,29.8492,29.9616,29.8267,29.9541,355300.0
2014-01-06 11:30:00,39.97,40.1,39.91,40.09,435700.0,29.9541,30.0515,29.9091,30.044,435700.0
2014-01-06 11:35:00,40.09,40.09,39.97,40.0,263000.0,30.044,30.044,29.9541,29.9766,263000.0
2014-01-06 11:40:00,40.0,40.06,39.99,40.04,240800.0,29.9766,30.0215,29.9691,30.0066,240800.0
2014-01-06 11:45:00,40.04,40.07,39.97,40.01,230500.0,30.0066,30.029,29.9541,29.9841,230500.0
2014-01-06 11:50:00,40.02,40.12,40.02,40.12,150000.0,29.9916,30.0665,29.9916,30.0665,150000.0
2014-01-06 11:55:00,40.12,40.19,40.11,40.16,428000.0,30.0665,30.119,30.059,30.0965,428000.0
2014-01-06 12:00:00,40.16,40.17,40.09,40.09,157900.0,30.0965,30.104,30.044,30.044,157900.0
2014-01-06 12:05:00,40.09,40.24,40.09,40.14,309200.0,30.044,30.1564,30.044,30.0815,309200.0
2014-01-06 12:10:00,40.14,40.2,40.12,40.19,145900.0,30.0815,30.1265,30.0665,30.119,145900.0
2014-01-06 12:15:00,40.18,40.19,40.14,40.17,314000.0,30.1115,30.119,30.0815,30.104,314000.0
2014-01-06 12:20:00,40.16,40.2,40.14,40.19,144100.0,30.0965,30.1265,30.0815,30.119,144100.0
2014-01-06 12:25:00,40.19,40.2,40.11,40.11,296300.0,30.119,30.1265,30.059,30.059,296300.0
2014-01-06 12:30:00,40.11,40.13,40.07,40.08,157900.0,30.059,30.074,30.029,30.0365,157900.0
2014-01-06 12:35:00,40.08,40.11,40.07,40.09,102400.0,30.0365,30.059,30.029,30.044,102400.0
2014-01-06 12:40:00,40.1,40.18,40.09,40.17,119400.0,30.0515,30.1115,30.044,30.104,119400.0
2014-01-06 12:45:00,40.17,40.19,40.09,40.13,148300.0,30.104,30.119,30.044,30.074,148300.0
2014-01-06 12:50:00,40.13,40.17,40.12,40.17,119500.0,30.074,30.104,30.0665,30.104,119500.0
2014-01-06 12:55:00,40.16,40.18,40.08,40.09,112600.0,30.0965,30.1115,30.0365,30.044,112600.0
2014-01-06 13:00:00,40.09,40.14,40.07,40.11,117000.0,30.044,30.0815,30.029,30.059,117000.0
2014-01-06 13:05:00,40.11,40.16,40.1,40.15,103700.0,30.059,30.0965,30.0515,30.089,103700.0
2014-01-06 13:10:00,40.15,40.19,40.14,40.19,170100.0,30.089,30.119,30.0815,30.119,170100.0
2014-01-06 13:15:00,40.19,40.2,40.16,40.18,116900.0,30.119,30.1265,30.0965,30.1115,116900.0
2014-01-06 13:20:00,40.19,40.2,40.17,40.19,169600.0,30.119,30.1265,30.104,30.119,169600.0
2014-01-06 13:25:00,40.19,40.21,40.17,40.18,195500.0,30.119,30.134,30.104,30.1115,195500.0
2014-01-06 13:30:00,40.17,40.26,40.17,40.19,255200.0,30.104,30.1714,30.104,30.119,255200.0
2014-01-06 13:35:00,40.19,40.32,40.18,40.32,195800.0,30.119,30.2164,30.1115,30.2164,195800.0
2014-01-06 13:40:00,40.32,40.43,40.31,40.34,231700.0,30.2164,30.2988,30.2089,30.2314,231700.0
2014-01-06 13:45:00,40.34,40.41,40.34,40.41,162400.0,30.2314,30.2838,30.2314,30.2838,162400.0
2014-01-06 13:50:00,40.41,40.53,40.4,40.52,307400.0,30.2838,30.3738,30.2763,30.3663,307400.0
2014-01-06 13:55:00,40.52,40.59,40.47,40.47,326600.0,30.3663,30.4187,30.3288,30.3288,326600.0
2014-01-06 14:00:00,40.47,40.51,40.42,40.5,212600.0,30.3288,30.3588,30.2913,30.3513,212600.0
2014-01-06 14:05:00,40.5,40.55,40.48,40.49,169000.0,30.3513,30.3888,30.3363,30.3438,169000.0
2014-01-06 14:10:00,40.49,40.49,40.4,40.43,217400.0,30.3438,30.3438,30.2763,30.2988,217400.0
2014-01-06 14:15:00,40.44,40.45,40.39,40.42,189600.0,30.3063,30.3138,30.2688,30.2913,189600.0
2014-01-06 14:20:00,40.43,40.48,40.37,40.39,188500.0,30.2988,30.3363,30.2539,30.2688,188500.0
2014-01-06 14:25:00,40.39,40.4,40.36,40.38,94500.0,30.2688,30.2763,30.2464,30.2614,94500.0
2014-01-06 14:30:00,40.39,40.39,40.33,40.33,248100.0,30.2688,30.2688,30.2239,30.2239,248100.0
2014-01-06 14:35:00,40.33,40.34,40.29,40.33,158400.0,30.2239,30.2314,30.1939,30.2239,158400.0
2014-01-06 14:40:00,40.33,40.36,40.29,40.31,198800.0,30.2239,30.2464,30.1939,30.2089,198800.0
2014-01-06 14:45:00,40.3,40.3,40.21,40.24,211400.0,30.2014,30.2014,30.134,30.1564,211400.0
2014-01-06 14:50:00,40.24,40.33,40.24,40.33,110900.0,30.1564,30.2239,30.1564,30.2239,110900.0
2014-01-06 14:55:00,40.33,40.4,40.32,40.37,126200.0,30.2239,30.2763,30.2164,30.2539,126200.0
2014-01-06 15:00:00,40.37,40.37,40.29,40.36,199400.0,30.2539,30.2539,30.1939,30.2464,199400.0
2014-01-06 15:05:00,40.36,40.43,40.34,40.4,265900.0,30.2464,30.2988,30.2314,30.2763,265900.0
2014-01-06 15:10:00,40.4,40.41,40.37,40.4,251300.0,30.2763,30.2838,30.2539,30.2763,251300.0
2014-01-06 15:15:00,40.41,40.41,40.37,40.37,203700.0,30.2838,30.2838,30.2539,30.2539,203700.0
2014-01-06 15:20:00,40.37,40.39,40.33,40.38,135300.0,30.2539,30.2688,30.2239,30.2614,135300.0
2014-01-06 15:25:00,40.37,40.41,40.34,40.39,332500.0,30.2539,30.2838,30.2314,30.2688,332500.0
2014-01-06 15:30:00,40.38,40.43,40.37,40.4,284100.0,30.2614,30.2988,30.2539,30.2763,284100.0
2014-01-06 15:35:00,40.39,40.41,40.36,40.4,221000.0,30.2688,30.2838,30.2464,30.2763,221000.0
2014-01-06 15:40:00,40.41,40.42,40.38,40.4,593100.0,30.2838,30.2913,30.2614,30.2763,593100.0
2014-01-06 15:45:00,40.4,40.45,40.38,40.41,612300.0,30.2763,30.3138,30.2614,30.2838,612300.0
2014-01-06 15:50:00,40.4,40.47,40.4,40.47,494000.0,30.2763,30.3288,30.2763,30.3288,494000.0
2014-01-06 15:55:00,40.47,40.53,40.39,40.39,1737400.0,30.3288,30.3738,30.2688,30.2688,1737400.0
2014-01-07 09:30:00,40.68,40.94,40.65,40.83,586000.0,30.4862,30.681,30.4637,30.5986,586000.0
2014-01-07 09:35:00,40.83,40.9,40.81,40.82,258200.0,30.5986,30.651,30.5836,30.5911,258200.0
2014-01-07 09:40:00,40.82,40.82,40.7,40.72,236700.0,30.5911,30.5911,30.5012,30.5162,236700.0
2014-01-07 09:45:00,40.73,40.78,40.66,40.7,266400.0,30.5236,30.5611,30.4712,30.5012,266400.0
2014-01-07 09:50:00,40.7,40.85,40.69,40.81,206700.0,30.5012,30.6136,30.4937,30.5836,206700.0
2014-01-07 09:55:00,40.81,40.85,40.76,40.83,261000.0,30.5836,30.6136,30.5461,30.5986,261000.0
2014-01-07 10:00:00,40.83,40.85,40.76,40.77,292100.0,30.5986,30.6136,30.5461,30.5536,292100.0
2014-01-07 10:05:00,40.77,40.78,40.59,40.6,257800.0,30.5536,30.5611,30.4187,30.4262,257800.0
2014-01-07 10:10:00,40.59,40.69,40.55,40.56,342200.0,30.4187,30.4937,30.3888,30.3962,342200.0
2014-01-07 10:15:00,40.56,40.56,40.42,40.43,392700.0,30.3962,30.3962,30.2913,30.2988,392700.0
2014-01-07 10:20:00,40.43,40.44,40.41,40.43,365600.0,30.2988,30.3063,30.2838,30.2988,365600.0
2014-01-07 10:25:00,40.43,40.43,40.27,40.4,359200.0,30.2988,30.2988,30.1789,30.2763,359200.0
2014-01-07 10:30:00,40.4,40.48,40.33,40.33,247400.0,30.2763,30.3363,30.2239,30.2239,247400.0
2014-01-07 10:35:00,40.33,40.38,40.32,40.33,235800.0,30.2239,30.2614,30.2164,30.2239,235800.0
2014-01-07 10:40:00,40.33,40.38,40.32,40.35,240000.0,30.2239,30.2614,30.2164,30.2389,240000.0
2014-01-07 10:45:00,40.35,40.37,40.32,40.36,178800.0,30.2389,30.2539,30.2164,30.2464,178800.0
2014-01-07 10:50:00,40.36,40.37,40.21,40.23,321900.0,30.2464,30.2539,30.134,30.1489,321900.0
2014-01-07 10:55:00,40.23,40.3,40.23,40.29,227000.0,30.1489,30.2014,30.1489,30.1939,227000.0
2014-01-07 11:00:00,40.29,40.31,40.26,40.3,160500.0,30.1939,30.2089,30.1714,30.2014,160500.0
2014-01-07 11:05:00,40.3,40.35,40.29,40.3,145700.0,30.2014,30.2389,30.1939,30.2014,145700.0
2014-01-07 11:10:00,40.3,40.31,40.23,40.27,117000.0,30.2014,30.2089,30.1489,30.1789,117000.0
2014-01-07 11:15:00,40.27,40.3,40.26,40.3,43000.0,30.1789,30.2014,30.1714,30.2014,43000.0
2014-01-07 11:20:00,40.29,40.31,40.28,40.3,108600.0,30.1939,30.2089,30.1864,30.2014,108600.0
2014-01-07 11:25:00,40.3,40.3,40.24,40.24,74300.0,30.2014,30.2014,30.1564,30.1564,74300.0
2014-01-07 11:30:00,40.23,40.28,40.23,40.27,67800.0,30.1489,30.1864,30.1489,30.1789,67800.0
2014-01-07 11:35:00,40.27,40.31,40.26,40.28,113700.0,30.1789,30.2089,30.1714,30.1864,113700.0
2014-01-07 11:40:00,40.27,40.28,40.24,40.25,52500.0,30.1789,30.1864,30.1564,30.1639,52500.0
2014-01-07 11:45:00,40.24,40.26,40.18,40.23,121700.0,30.1564,30.1714,30.1115,30.1489,121700.0
2014-01-07 11:50:00,40.24,40.32,40.23,40.3,80100.0,30.1564,30.2164,30.1489,30.2014,80100.0
2014-01-07 11:55:00,40.3,40.3,40.23,40.24,95500.0,30.2014,30.2014,30.1489,30.1564,95500.0
2014-01-07 12:00:00,40.23,40.29,40.23,40.29,56000.0,30.1489,30.1939,30.1489,30.1939,56000.0
2014-01-07 12:05:00,40.29,40.34,40.28,40.33,93100.0,30.1939,30.2314,30.1864,30.2239,93100.0
2014-01-07 12:10:00,40.33,40.33,40.28,40.29,35000.0,30.2239,30.2239,30.1864,30.1939,35000.0
2014-01-07 12:15:00,40.29,40.32,40.27,40.32,47400.0,30.1939,30.2164,30.1789,30.2164,47400.0
2014-01-07 12:20:00,40.32,40.33,40.26,40.26,51500.0,30.2164,30.2239,30.1714,30.1714,51500.0
2014-01-07 12:25:00,40.26,40.26,40.22,40.26,59300.0,30.1714,30.1714,30.1414,30.1714,59300.0
2014-01-07 12:30:00,40.26,40.29,40.23,40.26,77300.0,30.1714,30.1939,30.1489,30.1714,77300.0
2014-01-07 12:35:00,40.26,40.26,40.22,40.22,75600.0,30.1714,30.1714,30.1414,30.1414,75600.0
2014-01-07 12:40:00,40.21,40.23,40.18,40.23,676000.0,30.134,30.1489,30.1115,30.1489,676000.0
2014-01-07 12:45:00,40.23,40.28,40.23,40.25,64400.0,30.1489,30.1864,30.1489,30.1639,64400.0
2014-01-07 12:50:00,40.26,40.32,40.26,40.29,36900.0,30.1714,30.2164,30.1714,30.1939,36900.0
2014-01-07 12:55:00,40.3,40.3,40.29,40.3,44800.0,30.2014,30.2014,30.1939,30.2014,44800.0
2014-01-07 13:00:00,40.3,40.31,40.26,40.28,68100.0,30.2014,30.2089,30.1714,30.1864,68100.0
2014-01-07 13:05:00,40.28,40.3,40.27,40.3,34800.0,30.1864,30.2014,30.1789,30.2014,34800.0
2014-01-07 13:10:00,40.29,40.3,40.27,40.3,39500.0,30.1939,30.2014,30.1789,30.2014,39500.0
2014-01-07 13:15:00,40.3,40.33,40.29,40.32,42400.0,30.2014,30.2239,30.1939,30.2164,42400.0
2014-01-07 13:20:00,40.33,40.37,40.32,40.33,97100.0,30.2239,30.2539,30.2164,30.2239,97100.0
2014-01-07 13:25:00,40.33,40.36,40.33,40.35,42100.0,30.2239,30.2464,30.2239,30.2389,42100.0
2014-01-07 13:30:00,40.36,40.36,40.32,40.35,53000.0,30.2464,30.2464,30.2164,30.2389,53000.0
2014-01-07 13:35:00,40.35,40.37,40.34,40.37,79300.0,30.2389,30.2539,30.2314,30.2539,79300.0
2014-01-07 13:40:00,40.37,40.38,40.35,40.37,206000.0,30.2539,30.2614,30.2389,30.2539,206000.0
2014-01-07 13:45:00,40.37,40.37,40.33,40.34,85300.0,30.2539,30.2539,30.2239,30.2314,85300.0
2014-01-07 13:50:00,40.33,40.36,40.31,40.31,307000.0,30.2239,30.2464,30.2089,30.2089,307000.0
2014-01-07 13:55:00,40.32,40.35,40.3,40.31,91300.0,30.2164,30.2389,30.2014,30.2089,91300.0
2014-01-07 14:00:00,40.31,40.31,40.26,40.28,100100.0,30.2089,30.2089,30.1714,30.1864,100100.0
2014-01-07 14:05:00,40.28,40.29,40.2,40.2,96300.0,30.1864,30.1939,30.1265,30.1265,96300.0
2014-01-07 14:10:00,40.2,40.21,40.1,40.1,283500.0,30.1265,30.134,30.0515,30.0515,283500.0
2014-01-07 14:15:00,40.1,40.19,40.1,40.14,94700.0,30.0515,30.119,30.0515,30.0815,94700.0
2014-01-07 14:20:00,40.14,40.16,40.12,40.14,61200.0,30.0815,30.0965,30.0665,30.0815,61200.0
2014-01-07 14:25:00,40.14,40.2,40.12,40.2,120300.0,30.0815,30.1265,30.0665,30.1265,120300.0
2014-01-07 14:30:00,40.2,40.26,40.18,40.23,87700.0,30.1265,30.1714,30.1115,30.1489,87700.0
2014-01-07 14:35:00,40.24,40.27,40.18,40.23,105200.0,30.1564,30.1789,30.1115,30.1489,105200.0
2014-01-07 14:40:00,40.23,40.24,40.2,40.21,37500.0,30.1489,30.1564,30.1265,30.134,37500.0
2014-01-07 14:45:00,40.2,40.21,40.14,40.14,94400.0,30.1265,30.134,30.0815,30.0815,94400.0
2014-01-07 14:50:00,40.14,40.17,40.12,40.16,114800.0,30.0815,30.104,30.0665,30.0965,114800.0
2014-01-07 14:55:00,40.17,40.17,40.15,40.15,116100.0,30.104,30.104,30.089,30.089,116100.0
2014-01-07 15:00:00,40.15,40.23,40.14,40.23,101100.0,30.089,30.1489,30.0815,30.1489,101100.0
2014-01-07 15:05:00,40.23,40.28,40.23,40.26,188100.0,30.1489,30.1864,30.1489,30.1714,188100.0
2014-01-07 15:10:00,40.26,40.27,40.19,40.2,183100.0,30.1714,30.1789,30.119,30.1265,183100.0
2014-01-07 15:15:00,40.19,40.22,40.13,40.17,247000.0,30.119,30.1414,30.074,30.104,247000.0
2014-01-07 15:20:00,40.17,40.17,40.16,40.16,93900.0,30.104,30.104,30.0965,30.0965,93900.0
2014-01-07 15:25:00,40.16,40.17,40.11,40.11,225200.0,30.0965,30.104,30.059,30.059,225200.0
2014-01-07 15:30:00,40.12,40.22,40.11,40.2,151400.0,30.0665,30.1414,30.059,30.1265,151400.0
2014-01-07 15:35:00,40.2,40.21,40.11,40.14,303900.0,30.1265,30.134,30.059,30.0815,303900.0
2014-01-07 15:40:00,40.14,40.17,40.13,40.17,203500.0,30.0815,30.104,30.074,30.104,203500.0
2014-01-07 15:45:00,40.17,40.2,40.15,40.17,272500.0,30.104,30.1265,30.089,30.104,272500.0
2014-01-07 15:50:00,40.18,40.21,40.16,40.16,296000.0,30.1115,30.134,30.0965,30.0965,296000.0
2014-01-07 15:55:00,40.16,40.2,40.15,40.18,431500.0,30.0965,30.1265,30.089,30.1115,431500.0
2014-01-08 09:30:00,40.33,40.72,40.33,40.46,458700.0,30.2239,30.5162,30.2239,30.3213,458700.0
2014-01-08 09:35:00,40.46,40.52,40.34,40.42,203700.0,30.3213,30.3663,30.2314,30.2913,203700.0
2014-01-08 09:40:00,40.41,40.55,40.4,40.5,256800.0,30.2838,30.3888,30.2763,30.3513,256800.0
2014-01-08 09:45:00,40.5,40.51,40.23,40.36,236200.0,30.3513,30.3588,30.1489,30.2464,236200.0
2014-01-08 09:50:00,40.35,40.38,40.22,40.26,149300.0,30.2389,30.2614,30.1414,30.1714,149300.0
2014-01-08 09:55:00,40.26,40.34,40.2,40.28,318900.0,30.1714,30.2314,30.1265,30.1864,318900.0
2014-01-08 10:00:00,40.27,40.38,40.25,40.38,218300.0,30.1789,30.2614,30.1639,30.2614,218300.0
2014-01-08 10:05:00,40.38,40.47,40.37,40.44,235600.0,30.2614,30.3288,30.2539,30.3063,235600.0
2014-01-08 10:10:00,40.44,40.52,40.44,40.51,146300.0,30.3063,30.3663,30.3063,30.3588,146300.0
2014-01-08 10:15:00,40.51,40.6,40.49,40.54,135300.0,30.3588,30.4262,30.3438,30.3813,135300.0
2014-01-08 10:20:00,40.54,40.69,40.54,40.66,298000.0,30.3813,30.4937,30.3813,30.4712,298000.0
2014-01-08 10:25:00,40.65,40.68,40.6,40.65,136300.0,30.4637,30.4862,30.4262,30.4637,136300.0
2014-01-08 10:30:00,40.65,40.8,40.64,40.79,391000.0,30.4637,30.5761,30.4562,30.5686,391000.0
2014-01-08 10:35:00,40.78,40.78,40.67,40.69,159000.0,30.5611,30.5611,30.4787,30.4937,159000.0
2014-01-08 10:40:00,40.69,40.73,40.64,40.66,91900.0,30.4937,30.5236,30.4562,30.4712,91900.0
2014-01-08 10:45:00,40.66,40.7,40.62,40.65,128500.0,30.4712,30.5012,30.4412,30.4637,128500.0
2014-01-08 10:50:00,40.65,40.7,40.62,40.68,226600.0,30.4637,30.5012,30.4412,30.4862,226600.0
2014-01-08 10:55:00,40.68,40.78,40.68,40.77,117900.0,30.4862,30.5611,30.4862,30.5536,117900.0
2014-01-08 11:00:00,40.77,40.84,40.77,40.79,238300.0,30.5536,30.6061,30.5536,30.5686,238300.0
2014-01-08 11:05:00,40.78,40.79,40.66,40.72,153300.0,30.5611,30.5686,30.4712,30.5162,153300.0
2014-01-08 11:10:00,40.71,40.73,40.61,40.61,97800.0,30.5087,30.5236,30.4337,30.4337,97800.0
2014-01-08 11:15:00,40.61,40.65,40.55,40.57,106500.0,30.4337,30.4637,30.3888,30.4037,106500.0
2014-01-08 11:20:00,40.59,40.7,40.58,40.64,76400.0,30.4187,30.5012,30.4112,30.4562,76400.0
2014-01-08 11:25:00,40.64,40.67,40.62,40.64,52300.0,30.4562,30.4787,30.4412,30.4562,52300.0
2014-01-08 11:30:00,40.65,40.72,40.64,40.71,81100.0,30.4637,30.5162,30.4562,30.5087,81100.0
2014-01-08 11:35:00,40.71,40.72,40.66,40.67,32000.0,30.5087,30.5162,30.4712,30.4787,32000.0
2014-01-08 11:40:00,40.67,40.72,40.66,40.68,57900.0,30.4787,30.5162,30.4712,30.4862,57900.0
2014-01-08 11:45:00,40.68,40.71,40.67,40.71,42300.0,30.4862,30.5087,30.4787,30.5087,42300.0
2014-01-08 11:50:00,40.71,40.76,40.71,40.76,53300.0,30.5087,30.5461,30.5087,30.5461,53300.0
2014-01-08 11:55:00,40.76,40.79,40.7,40.7,57000.0,30.5461,30.5686,30.5012,30.5012,57000.0
2014-01-08 12:00:00,40.7,40.72,40.65,40.66,102400.0,30.5012,30.5162,30.4637,30.4712,102400.0
2014-01-08 12:05:00,40.66,40.7,40.6,40.61,84800.0,30.4712,30.5012,30.4262,30.4337,84800.0
2014-01-08 12:10:00,40.62,40.64,40.6,40.61,35100.0,30.4412,30.4562,30.4262,30.4337,35100.0
2014-01-08 12:15:00,40.61,40.65,40.59,40.59,38500.0,30.4337,30.4637,30.4187,30.4187,38500.0
2014-01-08 12:20:00,40.59,40.6,40.54,40.56,62500.0,30.4187,30.4262,30.3813,30.3962,62500.0
2014-01-08 12:25:00,40.56,40.58,40.55,40.56,40500.0,30.3962,30.4112,30.3888,30.3962,40500.0
2014-01-08 12:30:00,40.56,40.56,40.5,40.5,73400.0,30.3962,30.3962,30.3513,30.3513,73400.0
2014-01-08 12:35:00,40.49,40.52,40.49,40.52,56100.0,30.3438,30.3663,30.3438,30.3663,56100.0
2014-01-08 12:40:00,40.52,40.52,40.44,40.45,116600.0,30.3663,30.3663,30.3063,30.3138,116600.0
2014-01-08 12:45:00,40.45,40.5,40.43,40.5,44500.0,30.3138,30.3513,30.2988,30.3513,44500.0
2014-01-08 12:50:00,40.5,40.54,40.5,40.53,44700.0,30.3513,30.3813,30.3513,30.3738,44700.0
2014-01-08 12:55:00,40.54,40.56,40.54,40.55,34300.0,30.3813,30.3962,30.3813,30.3888,34300.0
2014-01-08 13:00:00,40.55,40.57,40.54,40.56,37600.0,30.3888,30.4037,30.3813,30.3962,37600.0
2014-01-08 13:05:00,40.56,40.58,40.55,40.55,62000.0,30.3962,30.4112,30.3888,30.3888,62000.0
2014-01-08 13:10:00,40.55,40.56,40.52,40.52,38100.0,30.3888,30.3962,30.3663,30.3663,38100.0
2014-01-08 13:15:00,40.52,40.52,40.45,40.45,79200.0,30.3663,30.3663,30.3138,30.3138,79200.0
2014-01-08 13:20:00,40.46,40.46,40.43,40.46,78500.0,30.3213,30.3213,30.2988,30.3213,78500.0
2014-01-08 13:25:00,40.46,40.5,40.45,40.5,29300.0,30.3213,30.3513,30.3138,30.3513,29300.0
2014-01-08 13:30:00,40.5,40.54,40.49,40.54,44800.0,30.3513,30.3813,30.3438,30.3813,44800.0
2014-01-08 13:35:00,40.54,40.57,40.53,40.54,40400.0,30.3813,30.4037,30.3738,30.3813,40400.0
2014-01-08 13:40:00,40.54,40.6,40.54,40.57,49000.0,30.3813,30.4262,30.3813,30.4037,49000.0
2014-01-08 13:45:00,40.56,40.58,40.53,40.58,42200.0,30.3962,30.4112,30.3738,30.4112,42200.0
2014-01-08 13:50:00,40.58,40.63,40.57,40.63,36800.0,30.4112,30.4487,30.4037,30.4487,36800.0
2014-01-08 13:55:00,40.63,40.63,40.59,40.6,71000.0,30.4487,30.4487,30.4187,30.4262,71000.0
2014-01-08 14:00:00,40.59,40.64,40.52,40.63,172500.0,30.4187,30.4562,30.3663,30.4487,172500.0
2014-01-08 14:05:00,40.64,40.64,40.53,40.56,51100.0,30.4562,30.4562,30.3738,30.3962,51100.0
2014-01-08 14:10:00,40.55,40.59,40.52,40.58,70700.0,30.3888,30.4187,30.3663,30.4112,70700.0
2014-01-08 14:15:00,40.58,40.63,40.57,40.62,72500.0,30.4112,30.4487,30.4037,30.4412,72500.0
2014-01-08 14:20:00,40.61,40.68,40.59,40.64,93900.0,30.4337,30.4862,30.4187,30.4562,93900.0
2014-01-08 14:25:00,40.65,40.68,40.62,40.64,37200.0,30.4637,30.4862,30.4412,30.4562,37200.0
2014-01-08 14:30:00,40.64,40.69,40.6,40.69,73400.0,30.4562,30.4937,30.4262,30.4937,73400.0
2014-01-08 14:35:00,40.68,40.69,40.59,40.61,75900.0,30.4862,30.4937,30.4187,30.4337,75900.0
2014-01-08 14:40:00,40.62,40.65,40.6,40.61,34800.0,30.4412,30.4637,30.4262,30.4337,34800.0
2014-01-08 14:45:00,40.62,40.62,40.57,40.6,31700.0,30.4412,30.4412,30.4037,30.4262,31700.0
2014-01-08 14:50:00,40.59,40.62,40.57,40.57,39700.0,30.4187,30.4412,30.4037,30.4037,39700.0
2014-01-08 14:55:00,40.57,40.58,40.52,40.58,50200.0,30.4037,30.4112,30.3663,30.4112,50200.0
2014-01-08 15:00:00,40.58,40.59,40.52,40.55,76200.0,30.4112,30.4187,30.3663,30.3888,76200.0
2014-01-08 15:05:00,40.55,40.55,40.47,40.47,90900.0,30.3888,30.3888,30.3288,30.3288,90900.0
2014-01-08 15:10:00,40.47,40.5,40.44,40.45,46400.0,30.3288,30.3513,30.3063,30.3138,46400.0
2014-01-08 15:15:00,40.45,40.47,40.38,40.4,123600.0,30.3138,30.3288,30.2614,30.2763,123600.0
2014-01-08 15:20:00,40.4,40.44,40.36,40.42,109600.0,30.2763,30.3063,30.2464,30.2913,109600.0
2014-01-08 15:25:00,40.42,40.42,40.31,40.31,135000.0,30.2913,30.2913,30.2089,30.2089,135000.0
2014-01-08 15:30:00,40.32,40.38,40.29,40.36,105800.0,30.2164,30.2614,30.1939,30.2464,105800.0
2014-01-08 15:35:00,40.36,40.42,40.35,40.39,111900.0,30.2464,30.2913,30.2389,30.2688,111900.0
2014-01-08 15:40:00,40.4,40.41,40.36,40.41,179600.0,30.2763,30.2838,30.2464,30.2838,179600.0
2014-01-08 15:45:00,40.41,40.46,40.4,40.45,212500.0,30.2838,30.3213,30.2763,30.3138,212500.0
2014-01-08 15:50:00,40.45,40.46,40.41,40.43,224000.0,30.3138,30.3213,30.2838,30.2988,224000.0
2014-01-08 15:55:00,40.42,40.45,40.38,40.4,434900.0,30.2913,30.3138,30.2614,30.2763,434900.0
2014-01-09 09:30:00,40.83,40.94,40.62,40.72,377400.0,30.5986,30.681,30.4412,30.5162,377400.0
2014-01-09 09:35:00,40.72,40.75,40.61,40.69,138300.0,30.5162,30.5386,30.4337,30.4937,138300.0
2014-01-09 09:40:00,40.68,40.71,40.55,40.58,109000.0,30.4862,30.5087,30.3888,30.4112,109000.0
2014-01-09 09:45:00,40.57,40.58,40.46,40.47,171900.0,30.4037,30.4112,30.3213,30.3288,171900.0
2014-01-09 09:50:00,40.47,40.58,40.47,40.56,87600.0,30.3288,30.4112,30.3288,30.3962,87600.0
2014-01-09 09:55:00,40.56,40.64,40.48,40.54,139000.0,30.3962,30.4562,30.3363,30.3813,139000.0
2014-01-09 10:00:00,40.54,40.63,40.53,40.58,235800.0,30.3813,30.4487,30.3738,30.4112,235800.0
2014-01-09 10:05:00,40.58,40.58,40.47,40.51,160700.0,30.4112,30.4112,30.3288,30.3588,160700.0
2014-01-09 10:10:00,40.51,40.66,40.48,40.65,199700.0,30.3588,30.4712,30.3363,30.4637,199700.0
2014-01-09 10:15:00,40.65,40.66,40.52,40.6,170100.0,30.4637,30.4712,30.3663,30.4262,170100.0
2014-01-09 10:20:00,40.6,40.62,40.56,40.59,233600.0,30.4262,30.4412,30.3962,30.4187,233600.0
2014-01-09 10:25:00,40.58,40.61,40.54,40.58,108200.0,30.4112,30.4337,30.3813,30.4112,108200.0
2014-01-09 10:30:00,40.58,40.64,40.57,40.58,96000.0,30.4112,30.4562,30.4037,30.4112,96000.0
2014-01-09 10:35:00,40.58,40.62,40.58,40.59,93800.0,30.4112,30.4412,30.4112,30.4187,93800.0
2014-01-09 10:40:00,40.59,40.61,40.42,40.43,151300.0,30.4187,30.4337,30.2913,30.2988,151300.0
2014-01-09 10:45:00,40.43,40.48,40.43,40.45,99300.0,30.2988,30.3363,30.2988,30.3138,99300.0
2014-01-09 10:50:00,40.45,40.56,40.44,40.56,188700.0,30.3138,30.3962,30.3063,30.3962,188700.0
2014-01-09 10:55:00,40.55,40.6,40.53,40.6,179700.0,30.3888,30.4262,30.3738,30.4262,179700.0
2014-01-09 11:00:00,40.59,40.61,40.5,40.5,246500.0,30.4187,30.4337,30.3513,30.3513,246500.0
2014-01-09 11:05:00,40.5,40.51,40.33,40.37,175800.0,30.3513,30.3588,30.2239,30.2539,175800.0
2014-01-09 11:10:00,40.37,40.44,40.35,40.37,135700.0,30.2539,30.3063,30.2389,30.2539,135700.0
2014-01-09 11:15:00,40.37,40.42,40.31,40.31,159200.0,30.2539,30.2913,30.2089,30.2089,159200.0
2014-01-09 11:20:00,40.31,40.36,40.29,40.36,114700.0,30.2089,30.2464,30.1939,30.2464,114700.0
2014-01-09 11:25:00,40.37,40.38,40.3,40.31,86400.0,30.2539,30.2614,30.2014,30.2089,86400.0
2014-01-09 11:30:00,40.31,40.35,40.28,40.35,87000.0,30.2089,30.2389,30.1864,30.2389,87000.0
2014-01-09 11:35:00,40.35,40.4,40.34,40.36,165500.0,30.2389,30.2763,30.2314,30.2464,165500.0
2014-01-09 11:40:00,40.36,40.42,40.36,40.4,77800.0,30.2464,30.2913,30.2464,30.2763,77800.0
2014-01-09 11:45:00,40.41,40.41,40.35,40.39,97300.0,30.2838,30.2838,30.2389,30.2688,97300.0
2014-01-09 11:50:00,40.39,40.4,40.38,40.4,76000.0,30.2688,30.2763,30.2614,30.2763,76000.0
2014-01-09 11:55:00,40.4,40.42,40.38,40.42,57500.0,30.2763,30.2913,30.2614,30.2913,57500.0
2014-01-09 12:00:00,40.41,40.44,40.37,40.39,66700.0,30.2838,30.3063,30.2539,30.2688,66700.0
2014-01-09 12:05:00,40.39,40.43,40.36,40.43,103300.0,30.2688,30.2988,30.2464,30.2988,103300.0
2014-01-09 12:10:00,40.43,40.49,40.41,40.45,164700.0,30.2988,30.3438,30.2838,30.3138,164700.0
2014-01-09 12:15:00,40.45,40.5,40.42,40.42,82200.0,30.3138,30.3513,30.2913,30.2913,82200.0
2014-01-09 12:20:00,40.43,40.44,40.4,40.44,140000.0,30.2988,30.3063,30.2763,30.3063,140000.0
2014-01-09 12:25:00,40.44,40.46,40.41,40.43,143300.0,30.3063,30.3213,30.2838,30.2988,143300.0
2014-01-09 12:30:00,40.43,40.53,40.43,40.53,73200.0,30.2988,30.3738,30.2988,30.3738,73200.0
2014-01-09 12:35:00,40.53,40.55,40.5,40.51,87000.0,30.3738,30.3888,30.3513,30.3588,87000.0
2014-01-09 12:40:00,40.51,40.54,40.46,40.53,129500.0,30.3588,30.3813,30.3213,30.3738,129500.0
2014-01-09 12:45:00,40.54,40.54,40.48,40.48,100100.0,30.3813,30.3813,30.3363,30.3363,100100.0
2014-01-09 12:50:00,40.49,40.5,40.44,40.45,73000.0,30.3438,30.3513,30.3063,30.3138,73000.0
2014-01-09 12:55:00,40.45,40.5,40.45,40.49,40500.0,30.3138,30.3513,30.3138,30.3438,40500.0
2014-01-09 13:00:00,40.5,40.51,40.47,40.47,40600.0,30.3513,30.3588,30.3288,30.3288,40600.0
2014-01-09 13:05:00,40.47,40.48,40.45,40.47,32000.0,30.3288,30.3363,30.3138,30.3288,32000.0
2014-01-09 13:10:00,40.46,40.47,40.45,40.46,11300.0,30.3213,30.3288,30.3138,30.3213,11300.0
2014-01-09 13:15:00,40.46,40.47,40.43,40.43,41400.0,30.3213,30.3288,30.2988,30.2988,41400.0
2014-01-09 13:20:00,40.44,40.44,40.4,40.42,34800.0,30.3063,30.3063,30.2763,30.2913,34800.0
2014-01-09 13:25:00,40.42,40.47,40.4,40.45,50300.0,30.2913,30.3288,30.2763,30.3138,50300.0
2014-01-09 13:30:00,40.45,40.46,40.45,40.45,24100.0,30.3138,30.3213,30.3138,30.3138,24100.0
2014-01-09 13:35:00,40.46,40.48,40.42,40.44,56800.0,30.3213,30.3363,30.2913,30.3063,56800.0
2014-01-09 13:40:00,40.45,40.46,40.4,40.41,57900.0,30.3138,30.3213,30.2763,30.2838,57900.0
2014-01-09 13:45:00,40.41,40.43,40.41,40.42,45500.0,30.2838,30.2988,30.2838,30.2913,45500.0
2014-01-09 13:50:00,40.42,40.47,40.41,40.43,83200.0,30.2913,30.3288,30.2838,30.2988,83200.0
2014-01-09 13:55:00,40.43,40.44,40.41,40.41,42300.0,30.2988,30.3063,30.2838,30.2838,42300.0
2014-01-09 14:00:00,40.41,40.41,40.37,40.38,116600.0,30.2838,30.2838,30.2539,30.2614,116600.0
2014-01-09 14:05:00,40.38,40.43,40.37,40.41,90900.0,30.2614,30.2988,30.2539,30.2838,90900.0
2014-01-09 14:10:00,40.41,40.43,40.4,40.43,41700.0,30.2838,30.2988,30.2763,30.2988,41700.0
2014-01-09 14:15:00,40.43,40.43,40.41,40.42,31800.0,30.2988,30.2988,30.2838,30.2913,31800.0
2014-01-09 14:20:00,40.42,40.44,40.4,40.43,59800.0,30.2913,30.3063,30.2763,30.2988,59800.0
2014-01-09 14:25:00,40.43,40.44,40.41,40.44,58100.0,30.2988,30.3063,30.2838,30.3063,58100.0
2014-01-09 14:30:00,40.44,40.47,40.43,40.47,46100.0,30.3063,30.3288,30.2988,30.3288,46100.0
2014-01-09 14:35:00,40.46,40.46,40.43,40.45,81200.0,30.3213,30.3213,30.2988,30.3138,81200.0
2014-01-09 14:40:00,40.45,40.49,40.44,40.49,87700.0,30.3138,30.3438,30.3063,30.3438,87700.0
2014-01-09 14:45:00,40.49,40.49,40.47,40.48,55000.0,30.3438,30.3438,30.3288,30.3363,55000.0
2014-01-09 14:50:00,40.48,40.53,40.47,40.53,56700.0,30.3363,30.3738,30.3288,30.3738,56700.0
2014-01-09 14:55:00,40.53,40.53,40.49,40.5,93600.0,30.3738,30.3738,30.3438,30.3513,93600.0
2014-01-09 15:00:00,40.51,40.53,40.5,40.52,79100.0,30.3588,30.3738,30.3513,30.3663,79100.0
2014-01-09 15:05:00,40.52,40.53,40.48,40.51,146200.0,30.3663,30.3738,30.3363,30.3588,146200.0
2014-01-09 15:10:00,40.51,40.53,40.5,40.5,74400.0,30.3588,30.3738,30.3513,30.3513,74400.0
2014-01-09 15:15:00,40.51,40.58,40.51,40.57,117800.0,30.3588,30.4112,30.3588,30.4037,117800.0
2014-01-09 15:20:00,40.57,40.61,40.56,40.59,100500.0,30.4037,30.4337,30.3962,30.4187,100500.0
2014-01-09 15:25:00,40.59,40.61,40.56,40.57,159600.0,30.4187,30.4337,30.3962,30.4037,159600.0
2014-01-09 15:30:00,40.57,40.58,40.52,40.52,146000.0,30.4037,30.4112,30.3663,30.3663,146000.0
2014-01-09 15:35:00,40.52,40.53,40.49,40.5,119700.0,30.3663,30.3738,30.3438,30.3513,119700.0
2014-01-09 15:40:00,40.51,40.52,40.5,40.52,121100.0,30.3588,30.3663,30.3513,30.3663,121100.0
2014-01-09 15:45:00,40.52,40.54,40.5,40.52,229300.0,30.3663,30.3813,30.3513,30.3663,229300.0
2014-01-09 15:50:00,40.52,40.53,40.49,40.5,194900.0,30.3663,30.3738,30.3438,30.3513,194900.0
2014-01-09 15:55:00,40.5,40.53,40.47,40.48,388200.0,30.3513,30.3738,30.3288,30.3363,388200.0
2014-01-10 09:30:00,40.55,40.68,40.45,40.59,242800.0,30.3888,30.4862,30.3138,30.4187,242800.0
2014-01-10 09:35:00,40.61,40.61,40.37,40.39,196200.0,30.4337,30.4337,30.2539,30.2688,196200.0
2014-01-10 09:40:00,40.39,40.42,40.27,40.28,280900.0,30.2688,30.2913,30.1789,30.1864,280900.0
2014-01-10 09:45:00,40.28,40.35,40.22,40.26,303700.0,30.1864,30.2389,30.1414,30.1714,303700.0
2014-01-10 09:50:00,40.27,40.31,40.24,40.24,246200.0,30.1789,30.2089,30.1564,30.1564,246200.0
2014-01-10 09:55:00,40.25,40.25,40.06,40.07,283800.0,30.1639,30.1639,30.0215,30.029,283800.0
2014-01-10 10:00:00,40.08,40.12,39.99,40.05,338500.0,30.0365,30.0665,29.9691,30.014,338500.0
2014-01-10 10:05:00,40.04,40.05,39.93,39.95,309500.0,30.0066,30.014,29.9241,29.9391,309500.0
2014-01-10 10:10:00,39.94,39.95,39.84,39.91,315900.0,29.9316,29.9391,29.8567,29.9091,315900.0
2014-01-10 10:15:00,39.91,40.11,39.87,40.09,407300.0,29.9091,30.059,29.8792,30.044,407300.0
2014-01-10 10:20:00,40.1,40.1,40.0,40.02,142300.0,30.0515,30.0515,29.9766,29.9916,142300.0
2014-01-10 10:25:00,40.02,40.13,40.02,40.02,186000.0,29.9916,30.074,29.9916,29.9916,186000.0
2014-01-10 10:30:00,40.02,40.08,40.02,40.05,82400.0,29.9916,30.0365,29.9916,30.014,82400.0
2014-01-10 10:35:00,40.06,40.12,39.99,39.99,208800.0,30.0215,30.0665,29.9691,29.9691,208800.0
2014-01-10 10:40:00,39.99,40.04,39.96,40.02,135900.0,29.9691,30.0066,29.9466,29.9916,135900.0
2014-01-10 10:45:00,40.02,40.09,40.02,40.07,129900.0,29.9916,30.044,29.9916,30.029,129900.0
2014-01-10 10:50:00,40.07,40.1,40.02,40.02,66800.0,30.029,30.0515,29.9916,29.9916,66800.0
2014-01-10 10:55:00,40.02,40.06,40.01,40.02,91900.0,29.9916,30.0215,29.9841,29.9916,91900.0
2014-01-10 11:00:00,40.02,40.07,40.0,40.02,119900.0,29.9916,30.029,29.9766,29.9916,119900.0
2014-01-10 11:05:00,40.01,40.03,39.98,40.02,154700.0,29.9841,29.9991,29.9616,29.9916,154700.0
2014-01-10 11:10:00,40.02,40.06,40.01,40.03,61100.0,29.9916,30.0215,29.9841,29.9991,61100.0
2014-01-10 11:15:00,40.02,40.06,40.01,40.06,75900.0,29.9916,30.0215,29.9841,30.0215,75900.0
2014-01-10 11:20:00,40.05,40.05,39.98,40.02,113100.0,30.014,30.014,29.9616,29.9916,113100.0
2014-01-10 11:25:00,40.01,40.02,39.98,39.99,100800.0,29.9841,29.9916,29.9616,29.9691,100800.0
2014-01-10 11:30:00,39.99,40.0,39.96,39.97,114800.0,29.9691,29.9766,29.9466,29.9541,114800.0
2014-01-10 11:35:00,39.98,40.01,39.94,39.98,126800.0,29.9616,29.9841,29.9316,29.9616,126800.0
2014-01-10 11:40:00,39.98,40.03,39.97,40.01,89200.0,29.9616,29.9991,29.9541,29.9841,89200.0
2014-01-10 11:45:00,40.01,40.03,39.97,39.97,81100.0,29.9841,29.9991,29.9541,29.9541,81100.0
2014-01-10 11:50:00,39.96,39.98,39.93,39.94,109200.0,29.9466,29.9616,29.9241,29.9316,109200.0
2014-01-10 11:55:00,39.94,39.95,39.92,39.93,76500.0,29.9316,29.9391,29.9166,29.9241,76500.0
2014-01-10 12:00:00,39.94,39.95,39.92,39.94,80600.0,29.9316,29.9391,29.9166,29.9316,80600.0
2014-01-10 12:05:00,39.93,39.94,39.9,39.94,238200.0,29.9241,29.9316,29.9016,29.9316,238200.0
2014-01-10 12:10:00,39.94,39.94,39.89,39.91,141600.0,29.9316,29.9316,29.8941,29.9091,141600.0
2014-01-10 12:15:00,39.91,40.06,39.9,40.01,339200.0,29.9091,30.0215,29.9016,29.9841,339200.0
2014-01-10 12:20:00,40.01,40.01,39.95,40.01,151000.0,29.9841,29.9841,29.9391,29.9841,151000.0
2014-01-10 12:25:00,40.01,40.03,39.95,39.95,36000.0,29.9841,29.9991,29.9391,29.9391,36000.0
2014-01-10 12:30:00,39.96,40.01,39.95,40.01,87400.0,29.9466,29.9841,29.9391,29.9841,87400.0
2014-01-10 12:35:00,40.0,40.02,39.98,39.99,34800.0,29.9766,29.9916,29.9616,29.9691,34800.0
2014-01-10 12:40:00,39.99,40.01,39.98,40.0,124300.0,29.9691,29.9841,29.9616,29.9766,124300.0
2014-01-10 12:45:00,40.0,40.0,39.99,40.0,52200.0,29.9766,29.9766,29.9691,29.9766,52200.0
2014-01-10 12:50:00,40.0,40.02,39.95,39.96,95300.0,29.9766,29.9916,29.9391,29.9466,95300.0
2014-01-10 12:55:00,39.95,40.04,39.95,40.02,41900.0,29.9391,30.0066,29.9391,29.9916,41900.0
2014-01-10 13:00:00,40.03,40.05,40.02,40.02,62200.0,29.9991,30.014,29.9916,29.9916,62200.0
2014-01-10 13:05:00,40.02,40.07,40.02,40.06,60700.0,29.9916,30.029,29.9916,30.0215,60700.0
2014-01-10 13:10:00,40.07,40.13,40.06,40.12,99900.0,30.029,30.074,30.0215,30.0665,99900.0
2014-01-10 13:15:00,40.12,40.12,40.07,40.1,83200.0,30.0665,30.0665,30.029,30.0515,83200.0
2014-01-10 13:20:00,40.09,40.16,40.09,40.15,82800.0,30.044,30.0965,30.044,30.089,82800.0
2014-01-10 13:25:00,40.14,40.21,40.12,40.21,166100.0,30.0815,30.134,30.0665,30.134,166100.0
2014-01-10 13:30:00,40.21,40.23,40.17,40.17,80200.0,30.134,30.1489,30.104,30.104,80200.0
2014-01-10 13:35:00,40.18,40.18,40.15,40.18,66500.0,30.1115,30.1115,30.089,30.1115,66500.0
2014-01-10 13:40:00,40.18,40.26,40.18,40.22,112200.0,30.1115,30.1714,30.1115,30.1414,112200.0
2014-01-10 13:45:00,40.22,40.25,40.2,40.21,81400.0,30.1414,30.1639,30.1265,30.134,81400.0
2014-01-10 13:50:00,40.21,40.24,40.2,40.21,111100.0,30.134,30.1564,30.1265,30.134,111100.0
2014-01-10 13:55:00,40.21,40.25,40.15,40.18,166300.0,30.134,30.1639,30.089,30.1115,166300.0
2014-01-10 14:00:00,40.18,40.2,40.14,40.19,74600.0,30.1115,30.1265,30.0815,30.119,74600.0
2014-01-10 14:05:00,40.19,40.2,40.15,40.2,104700.0,30.119,30.1265,30.089,30.1265,104700.0
2014-01-10 14:10:00,40.21,40.22,40.14,40.14,137600.0,30.134,30.1414,30.0815,30.0815,137600.0
2014-01-10 14:15:00,40.15,40.16,40.09,40.12,142300.0,30.089,30.0965,30.044,30.0665,142300.0
2014-01-10 14:20:00,40.12,40.12,40.03,40.04,69400.0,30.0665,30.0665,29.9991,30.0066,69400.0
2014-01-10 14:25:00,40.04,40.04,40.01,40.01,59200.0,30.0066,30.0066,29.9841,29.9841,59200.0
2014-01-10 14:30:00,40.01,40.07,40.01,40.05,58500.0,29.9841,30.029,29.9841,30.014,58500.0
2014-01-10 14:35:00,40.05,40.06,40.01,40.04,82100.0,30.014,30.0215,29.9841,30.0066,82100.0
2014-01-10 14:40:00,40.04,40.06,40.01,40.02,144300.0,30.0066,30.0215,29.9841,29.9916,144300.0
2014-01-10 14:45:00,40.01,40.04,39.98,40.0,155300.0,29.9841,30.0066,29.9616,29.9766,155300.0
2014-01-10 14:50:00,39.99,40.03,39.99,40.02,79100.0,29.9691,29.9991,29.9691,29.9916,79100.0
2014-01-10 14:55:00,40.02,40.03,40.0,40.01,154500.0,29.9916,29.9991,29.9766,29.9841,154500.0
2014-01-10 15:00:00,40.01,40.06,40.0,40.06,165600.0,29.9841,30.0215,29.9766,30.0215,165600.0
2014-01-10 15:05:00,40.07,40.21,40.04,40.17,274500.0,30.029,30.134,30.0066,30.104,274500.0
2014-01-10 15:10:00,40.16,40.17,40.11,40.15,133400.0,30.0965,30.104,30.059,30.089,133400.0
2014-01-10 15:15:00,40.16,40.16,40.11,40.15,193000.0,30.0965,30.0965,30.059,30.089,193000.0
2014-01-10 15:20:00,40.14,40.15,40.07,40.07,115600.0,30.0815,30.089,30.029,30.029,115600.0
2014-01-10 15:25:00,40.07,40.08,40.04,40.05,171500.0,30.029,30.0365,30.0066,30.014,171500.0
2014-01-10 15:30:00,40.05,40.06,40.0,40.02,270700.0,30.014,30.0215,29.9766,29.9916,270700.0
2014-01-10 15:35:00,40.03,40.06,40.02,40.04,191600.0,29.9991,30.0215,29.9916,30.0066,191600.0
2014-01-10 15:40:00,40.03,40.05,40.0,40.0,245200.0,29.9991,30.014,29.9766,29.9766,245200.0
2014-01-10 15:45:00,40.01,40.02,39.93,39.93,384700.0,29.9841,29.9916,29.9241,29.9241,384700.0
2014-01-10 15:50:00,39.94,40.01,39.94,40.01,467200.0,29.9316,29.9841,29.9316,29.9841,467200.0
2014-01-10 15:55:00,40.01,40.04,39.97,40.02,870300.0,29.9841,30.0066,29.9541,29.9916,870300.0
2014-01-13 09:30:00,40.18,40.19,39.91,40.03,501900.0,30.1115,30.119,29.9091,29.9991,501900.0
2014-01-13 09:35:00,40.04,40.06,39.94,39.95,166700.0,30.0066,30.0215,29.9316,29.9391,166700.0
2014-01-13 09:40:00,39.97,39.98,39.86,39.95,296700.0,29.9541,29.9616,29.8717,29.9391,296700.0
2014-01-13 09:45:00,39.94,40.02,39.94,40.0,335400.0,29.9316,29.9916,29.9316,29.9766,335400.0
2014-01-13 09:50:00,39.99,40.09,39.97,40.09,152400.0,29.9691,30.044,29.9541,30.044,152400.0
2014-01-13 09:55:00,40.08,40.41,40.04,40.28,531100.0,30.0365,30.2838,30.0066,30.1864,531100.0
2014-01-13 10:00:00,40.29,40.38,40.24,40.34,400700.0,30.1939,30.2614,30.1564,30.2314,400700.0
2014-01-13 10:05:00,40.34,40.54,40.32,40.54,321400.0,30.2314,30.3813,30.2164,30.3813,321400.0
2014-01-13 10:10:00,40.53,40.53,40.44,40.49,298800.0,30.3738,30.3738,30.3063,30.3438,298800.0
2014-01-13 10:15:00,40.48,40.51,40.33,40.39,338900.0,30.3363,30.3588,30.2239,30.2688,338900.0
2014-01-13 10:20:00,40.39,40.51,40.38,40.49,170200.0,30.2688,30.3588,30.2614,30.3438,170200.0
2014-01-13 10:25:00,40.49,40.55,40.48,40.52,295200.0,30.3438,30.3888,30.3363,30.3663,295200.0
2014-01-13 10:30:00,40.52,40.61,40.52,40.61,266500.0,30.3663,30.4337,30.3663,30.4337,266500.0
2014-01-13 10:35:00,40.61,40.64,40.58,40.62,239800.0,30.4337,30.4562,30.4112,30.4412,239800.0
2014-01-13 10:40:00,40.62,40.63,40.57,40.61,194800.0,30.4412,30.4487,30.4037,30.4337,194800.0
2014-01-13 10:45:00,40.62,40.64,40.58,40.59,186400.0,30.4412,30.4562,30.4112,30.4187,186400.0
2014-01-13 10:50:00,40.6,40.62,40.49,40.49,149100.0,30.4262,30.4412,30.3438,30.3438,149100.0
2014-01-13 10:55:00,40.49,40.5,40.45,40.46,171400.0,30.3438,30.3513,30.3138,30.3213,171400.0
2014-01-13 11:00:00,40.46,40.54,40.45,40.53,176100.0,30.3213,30.3813,30.3138,30.3738,176100.0
2014-01-13 11:05:00,40.53,40.55,40.41,40.44,152500.0,30.3738,30.3888,30.2838,30.3063,152500.0
2014-01-13 11:10:00,40.44,40.51,40.43,40.5,126000.0,30.3063,30.3588,30.2988,30.3513,126000.0
2014-01-13 11:15:00,40.5,40.59,40.5,40.59,124900.0,30.3513,30.4187,30.3513,30.4187,124900.0
2014-01-13 11:20:00,40.59,40.59,40.53,40.59,81500.0,30.4187,30.4187,30.3738,30.4187,81500.0
2014-01-13 11:25:00,40.59,40.62,40.57,40.6,129700.0,30.4187,30.4412,30.4037,30.4262,129700.0
2014-01-13 11:30:00,40.59,40.63,40.57,40.58,118100.0,30.4187,30.4487,30.4037,30.4112,118100.0
2014-01-13 11:35:00,40.57,40.61,40.57,40.59,99200.0,30.4037,30.4337,30.4037,30.4187,99200.0
2014-01-13 11:40:00,40.59,40.6,40.5,40.5,151000.0,30.4187,30.4262,30.3513,30.3513,151000.0
2014-01-13 11:45:00,40.5,40.51,40.46,40.48,100200.0,30.3513,30.3588,30.3213,30.3363,100200.0
2014-01-13 11:50:00,40.48,40.49,40.47,40.48,25400.0,30.3363,30.3438,30.3288,30.3363,25400.0
2014-01-13 11:55:00,40.48,40.49,40.39,40.39,153100.0,30.3363,30.3438,30.2688,30.2688,153100.0
2014-01-13 12:00:00,40.39,40.4,40.32,40.37,195000.0,30.2688,30.2763,30.2164,30.2539,195000.0
2014-01-13 12:05:00,40.37,40.39,40.35,40.38,90600.0,30.2539,30.2688,30.2389,30.2614,90600.0
2014-01-13 12:10:00,40.38,40.4,40.36,40.36,84400.0,30.2614,30.2763,30.2464,30.2464,84400.0
2014-01-13 12:15:00,40.37,40.4,40.33,40.34,148000.0,30.2539,30.2763,30.2239,30.2314,148000.0
2014-01-13 12:20:00,40.33,40.35,40.29,40.29,154100.0,30.2239,30.2389,30.1939,30.1939,154100.0
2014-01-13 12:25:00,40.3,40.3,40.23,40.23,156100.0,30.2014,30.2014,30.1489,30.1489,156100.0
2014-01-13 12:30:00,40.23,40.24,40.21,40.21,83200.0,30.1489,30.1564,30.134,30.134,83200.0
2014-01-13 12:35:00,40.21,40.22,40.09,40.09,299800.0,30.134,30.1414,30.044,30.044,299800.0
2014-01-13 12:40:00,40.09,40.11,40.02,40.09,417400.0,30.044,30.059,29.9916,30.044,417400.0
2014-01-13 12:45:00,40.09,40.09,40.03,40.05,157300.0,30.044,30.044,29.9991,30.014,157300.0
2014-01-13 12:50:00,40.05,40.08,39.95,39.99,376200.0,30.014,30.0365,29.9391,29.9691,376200.0
2014-01-13 12:55:00,39.99,40.03,39.98,40.0,97600.0,29.9691,29.9991,29.9616,29.9766,97600.0
2014-01-13 13:00:00,40.0,40.0,39.97,39.98,166900.0,29.9766,29.9766,29.9541,29.9616,166900.0
2014-01-13 13:05:00,39.98,40.04,39.98,40.0,159300.0,29.9616,30.0066,29.9616,29.9766,159300.0
2014-01-13 13:10:00,40.0,40.0,39.96,39.99,226800.0,29.9766,29.9766,29.9466,29.9691,226800.0
2014-01-13 13:15:00,39.99,39.99,39.89,39.9,250500.0,29.9691,29.9691,29.8941,29.9016,250500.0
2014-01-13 13:20:00,39.91,39.96,39.9,39.96,120200.0,29.9091,29.9466,29.9016,29.9466,120200.0
2014-01-13 13:25:00,39.96,40.02,39.92,39.92,277500.0,29.9466,29.9916,29.9166,29.9166,277500.0
2014-01-13 13:30:00,39.93,39.94,39.88,39.94,202900.0,29.9241,29.9316,29.8866,29.9316,202900.0
2014-01-13 13:35:00,39.93,39.94,39.92,39.93,31700.0,29.9241,29.9316,29.9166,29.9241,31700.0
2014-01-13 13:40:00,39.93,39.93,39.9,39.91,80000.0,29.9241,29.9241,29.9016,29.9091,80000.0
2014-01-13 13:45:00,39.91,39.94,39.87,39.91,146500.0,29.9091,29.9316,29.8792,29.9091,146500.0
2014-01-13 13:50:00,39.92,39.95,39.91,39.95,88300.0,29.9166,29.9391,29.9091,29.9391,88300.0
2014-01-13 13:55:00,39.95,39.99,39.92,39.97,74900.0,29.9391,29.9691,29.9166,29.9541,74900.0
2014-01-13 14:00:00,39.97,39.99,39.92,39.92,123400.0,29.9541,29.9691,29.9166,29.9166,123400.0
2014-01-13 14:05:00,39.93,39.97,39.9,39.94,88200.0,29.9241,29.9541,29.9016,29.9316,88200.0
2014-01-13 14:10:00,39.95,39.96,39.91,39.94,65800.0,29.9391,29.9466,29.9091,29.9316,65800.0
2014-01-13 14:15:00,39.93,39.94,39.89,39.9,103500.0,29.9241,29.9316,29.8941,29.9016,103500.0
2014-01-13 14:20:00,39.9,39.93,39.82,39.84,184700.0,29.9016,29.9241,29.8417,29.8567,184700.0
2014-01-13 14:25:00,39.84,39.91,39.84,39.86,132300.0,29.8567,29.9091,29.8567,29.8717,132300.0
2014-01-13 14:30:00,39.86,39.86,39.82,39.86,176500.0,29.8717,29.8717,29.8417,29.8717,176500.0
2014-01-13 14:35:00,39.86,39.88,39.83,39.86,104400.0,29.8717,29.8866,29.8492,29.8717,104400.0
2014-01-13 14:40:00,39.85,39.9,39.85,39.85,98100.0,29.8642,29.9016,29.8642,29.8642,98100.0
2014-01-13 14:45:00,39.85,39.86,39.77,39.8,316800.0,29.8642,29.8717,29.8042,29.8267,316800.0
2014-01-13 14:50:00,39.8,39.8,39.7,39.77,136900.0,29.8267,29.8267,29.7518,29.8042,136900.0
2014-01-13 14:55:00,39.78,39.78,39.65,39.67,369500.0,29.8117,29.8117,29.7143,29.7293,369500.0
2014-01-13 15:00:00,39.67,39.67,39.54,39.55,468600.0,29.7293,29.7293,29.6318,29.6393,468600.0
2014-01-13 15:05:00,39.56,39.58,39.5,39.57,282200.0,29.6468,29.6618,29.6019,29.6543,282200.0
2014-01-13 15:10:00,39.57,39.62,39.48,39.51,622300.0,29.6543,29.6918,29.5869,29.6094,622300.0
2014-01-13 15:15:00,39.51,39.53,39.49,39.51,278700.0,29.6094,29.6244,29.5944,29.6094,278700.0
2014-01-13 15:20:00,39.51,39.58,39.5,39.51,516600.0,29.6094,29.6618,29.6019,29.6094,516600.0
2014-01-13 15:25:00,39.51,39.58,39.49,39.5,265600.0,29.6094,29.6618,29.5944,29.6019,265600.0
2014-01-13 15:30:00,39.51,39.52,39.46,39.47,392900.0,29.6094,29.6169,29.5719,29.5794,392900.0
2014-01-13 15:35:00,39.48,39.49,39.45,39.49,307300.0,29.5869,29.5944,29.5644,29.5944,307300.0
2014-01-13 15:40:00,39.49,39.55,39.44,39.49,570700.0,29.5944,29.6393,29.5569,29.5944,570700.0
2014-01-13 15:45:00,39.49,39.55,39.46,39.55,400200.0,29.5944,29.6393,29.5719,29.6393,400200.0
2014-01-13 15:50:00,39.54,39.55,39.51,39.54,422400.0,29.6318,29.6393,29.6094,29.6318,422400.0
2014-01-13 15:55:00,39.54,39.59,39.52,39.57,864800.0,29.6318,29.6693,29.6169,29.6543,864800.0
2014-01-14 09:30:00,39.72,39.9,39.69,39.84,311100.0,29.7667,29.9016,29.7443,29.8567,311100.0
2014-01-14 09:35:00,39.84,39.9,39.73,39.73,305000.0,29.8567,29.9016,29.7742,29.7742,305000.0
2014-01-14 09:40:00,39.73,39.79,39.57,39.59,371400.0,29.7742,29.8192,29.6543,29.6693,371400.0
2014-01-14 09:45:00,39.59,39.69,39.57,39.68,344000.0,29.6693,29.7443,29.6543,29.7368,344000.0
2014-01-14 09:50:00,39.69,39.76,39.69,39.75,340400.0,29.7443,29.7967,29.7443,29.7892,340400.0
2014-01-14 09:55:00,39.75,39.8,39.71,39.79,306000.0,29.7892,29.8267,29.7592,29.8192,306000.0
2014-01-14 10:00:00,39.78,40.02,39.78,39.86,350900.0,29.8117,29.9916,29.8117,29.8717,350900.0
2014-01-14 10:05:00,39.87,39.92,39.83,39.83,219200.0,29.8792,29.9166,29.8492,29.8492,219200.0
2014-01-14 10:10:00,39.84,39.89,39.79,39.88,146700.0,29.8567,29.8941,29.8192,29.8866,146700.0
2014-01-14 10:15:00,39.89,39.93,39.87,39.93,122200.0,29.8941,29.9241,29.8792,29.9241,122200.0
2014-01-14 10:20:00,39.93,39.95,39.84,39.86,179000.0,29.9241,29.9391,29.8567,29.8717,179000.0
2014-01-14 10:25:00,39.86,39.92,39.85,39.92,121300.0,29.8717,29.9166,29.8642,29.9166,121300.0
2014-01-14 10:30:00,39.92,39.94,39.89,39.91,99700.0,29.9166,29.9316,29.8941,29.9091,99700.0
2014-01-14 10:35:00,39.91,39.97,39.91,39.96,97200.0,29.9091,29.9541,29.9091,29.9466,97200.0
2014-01-14 10:40:00,39.96,40.05,39.96,40.02,293800.0,29.9466,30.014,29.9466,29.9916,293800.0
2014-01-14 10:45:00,40.02,40.06,40.0,40.02,169700.0,29.9916,30.0215,29.9766,29.9916,169700.0
2014-01-14 10:50:00,40.03,40.05,39.99,40.02,72200.0,29.9991,30.014,29.9691,29.9916,72200.0
2014-01-14 10:55:00,40.02,40.11,40.01,40.09,162100.0,29.9916,30.059,29.9841,30.044,162100.0
2014-01-14 11:00:00,40.1,40.16,40.08,40.12,231300.0,30.0515,30.0965,30.0365,30.0665,231300.0
2014-01-14 11:05:00,40.12,40.13,40.03,40.03,81200.0,30.0665,30.074,29.9991,29.9991,81200.0
2014-01-14 11:10:00,40.04,40.1,40.03,40.07,116800.0,30.0066,30.0515,29.9991,30.029,116800.0
2014-01-14 11:15:00,40.06,40.16,40.06,40.13,186700.0,30.0215,30.0965,30.0215,30.074,186700.0
2014-01-14 11:20:00,40.13,40.14,40.04,40.04,117300.0,30.074,30.0815,30.0066,30.0066,117300.0
2014-01-14 11:25:00,40.04,40.07,40.01,40.06,146400.0,30.0066,30.029,29.9841,30.0215,146400.0
2014-01-14 11:30:00,40.06,40.08,40.03,40.04,68900.0,30.0215,30.0365,29.9991,30.0066,68900.0
2014-01-14 11:35:00,40.04,40.05,39.95,39.99,206200.0,30.0066,30.014,29.9391,29.9691,206200.0
2014-01-14 11:40:00,39.99,40.08,39.98,40.05,187100.0,29.9691,30.0365,29.9616,30.014,187100.0
2014-01-14 11:45:00,40.07,40.11,40.03,40.05,177500.0,30.029,30.059,29.9991,30.014,177500.0
2014-01-14 11:50:00,40.06,40.06,39.95,39.95,233400.0,30.0215,30.0215,29.9391,29.9391,233400.0
2014-01-14 11:55:00,39.96,40.01,39.96,40.0,123400.0,29.9466,29.9841,29.9466,29.9766,123400.0
2014-01-14 12:00:00,40.0,40.0,39.96,39.98,148200.0,29.9766,29.9766,29.9466,29.9616,148200.0
2014-01-14 12:05:00,39.98,40.01,39.96,39.99,110300.0,29.9616,29.9841,29.9466,29.9691,110300.0
2014-01-14 12:10:00,39.99,40.0,39.98,40.0,50900.0,29.9691,29.9766,29.9616,29.9766,50900.0
2014-01-14 12:15:00,40.0,40.0,39.93,39.93,273300.0,29.9766,29.9766,29.9241,29.9241,273300.0
2014-01-14 12:20:00,39.93,39.96,39.89,39.9,228000.0,29.9241,29.9466,29.8941,29.9016,228000.0
2014-01-14 12:25:00,39.9,39.9,39.85,39.85,216500.0,29.9016,29.9016,29.8642,29.8642,216500.0
2014-01-14 12:30:00,39.86,39.88,39.81,39.83,169500.0,29.8717,29.8866,29.8342,29.8492,169500.0
2014-01-14 12:35:00,39.84,39.95,39.84,39.95,188600.0,29.8567,29.9391,29.8567,29.9391,188600.0
2014-01-14 12:40:00,39.95,40.01,39.92,40.01,80000.0,29.9391,29.9841,29.9166,29.9841,80000.0
2014-01-14 12:45:00,40.01,40.02,39.95,39.97,74200.0,29.9841,29.9916,29.9391,29.9541,74200.0
2014-01-14 12:50:00,39.97,39.98,39.92,39.92,52400.0,29.9541,29.9616,29.9166,29.9166,52400.0
2014-01-14 12:55:00,39.93,39.94,39.92,39.92,41700.0,29.9241,29.9316,29.9166,29.9166,41700.0
2014-01-14 13:00:00,39.93,39.95,39.89,39.89,100400.0,29.9241,29.9391,29.8941,29.8941,100400.0
2014-01-14 13:05:00,39.89,39.93,39.88,39.91,67400.0,29.8941,29.9241,29.8866,29.9091,67400.0
2014-01-14 13:10:00,39.92,39.92,39.86,39.89,75800.0,29.9166,29.9166,29.8717,29.8941,75800.0
2014-01-14 13:15:00,39.89,39.92,39.87,39.92,66400.0,29.8941,29.9166,29.8792,29.9166,66400.0
2014-01-14 13:20:00,39.92,39.93,39.87,39.9,108600.0,29.9166,29.9241,29.8792,29.9016,108600.0
2014-01-14 13:25:00,39.89,39.89,39.82,39.83,79700.0,29.8941,29.8941,29.8417,29.8492,79700.0
2014-01-14 13:30:00,39.83,39.85,39.8,39.8,114200.0,29.8492,29.8642,29.8267,29.8267,114200.0
2014-01-14 13:35:00,39.8,39.94,39.8,39.93,161900.0,29.8267,29.9316,29.8267,29.9241,161900.0
2014-01-14 13:40:00,39.92,39.95,39.88,39.89,169500.0,29.9166,29.9391,29.8866,29.8941,169500.0
2014-01-14 13:45:00,39.89,39.89,39.86,39.88,106200.0,29.8941,29.8941,29.8717,29.8866,106200.0
2014-01-14 13:50:00,39.88,39.92,39.87,39.89,133300.0,29.8866,29.9166,29.8792,29.8941,133300.0
2014-01-14 13:55:00,39.9,39.97,39.89,39.97,117200.0,29.9016,29.9541,29.8941,29.9541,117200.0
2014-01-14 14:00:00,39.96,39.96,39.91,39.92,176400.0,29.9466,29.9466,29.9091,29.9166,176400.0
2014-01-14 14:05:00,39.91,40.0,39.91,40.0,103000.0,29.9091,29.9766,29.9091,29.9766,103000.0
2014-01-14 14:10:00,40.0,40.01,39.92,39.93,268100.0,29.9766,29.9841,29.9166,29.9241,268100.0
2014-01-14 14:15:00,39.92,39.98,39.91,39.94,74500.0,29.9166,29.9616,29.9091,29.9316,74500.0
2014-01-14 14:20:00,39.94,39.98,39.93,39.95,54100.0,29.9316,29.9616,29.9241,29.9391,54100.0
2014-01-14 14:25:00,39.95,40.01,39.95,39.99,90800.0,29.9391,29.9841,29.9391,29.9691,90800.0
2014-01-14 14:30:00,40.0,40.01,39.98,40.0,85800.0,29.9766,29.9841,29.9616,29.9766,85800.0
2014-01-14 14:35:00,40.0,40.0,39.9,39.9,155300.0,29.9766,29.9766,29.9016,29.9016,155300.0
2014-01-14 14:40:00,39.91,39.91,39.9,39.9,36200.0,29.9091,29.9091,29.9016,29.9016,36200.0
2014-01-14 14:45:00,39.91,39.99,39.9,39.94,117300.0,29.9091,29.9691,29.9016,29.9316,117300.0
2014-01-14 14:50:00,39.94,39.98,39.91,39.91,140700.0,29.9316,29.9616,29.9091,29.9091,140700.0
2014-01-14 14:55:00,39.91,39.91,39.86,39.87,122600.0,29.9091,29.9091,29.8717,29.8792,122600.0
2014-01-14 15:00:00,39.88,39.89,39.79,39.86,172500.0,29.8866,29.8941,29.8192,29.8717,172500.0
2014-01-14 15:05:00,39.87,39.89,39.79,39.8,194300.0,29.8792,29.8941,29.8192,29.8267,194300.0
2014-01-14 15:10:00,39.8,39.9,39.8,39.89,78500.0,29.8267,29.9016,29.8267,29.8941,78500.0
2014-01-14 15:15:00,39.88,39.99,39.88,39.93,296900.0,29.8866,29.9691,29.8866,29.9241,296900.0
2014-01-14 15:20:00,39.93,39.97,39.87,39.88,453900.0,29.9241,29.9541,29.8792,29.8866,453900.0
2014-01-14 15:25:00,39.88,39.95,39.88,39.95,185800.0,29.8866,29.9391,29.8866,29.9391,185800.0
2014-01-14 15:30:00,39.95,39.98,39.91,39.98,351400.0,29.9391,29.9616,29.9091,29.9616,351400.0
2014-01-14 15:35:00,39.98,40.02,39.96,40.02,226700.0,29.9616,29.9916,29.9466,29.9916,226700.0
2014-01-14 15:40:00,40.01,40.02,39.94,39.97,300800.0,29.9841,29.9916,29.9316,29.9541,300800.0
2014-01-14 15:45:00,39.97,40.0,39.95,39.98,330500.0,29.9541,29.9766,29.9391,29.9616,330500.0
2014-01-14 15:50:00,39.98,40.03,39.98,40.02,493300.0,29.9616,29.9991,29.9616,29.9916,493300.0
2014-01-14 15:55:00,40.01,40.08,39.99,40.02,893100.0,29.9841,30.0365,29.9691,29.9916,893100.0
2014-01-15 09:30:00,39.62,39.77,39.47,39.53,2956000.0,29.6918,29.8042,29.5794,29.6244,2956000.0
2014-01-15 09:35:00,39.53,39.73,39.5,39.66,1981500.0,29.6244,29.7742,29.6019,29.7218,1981500.0
2014-01-15 09:40:00,39.65,39.69,39.59,39.63,2339300.0,29.7143,29.7443,29.6693,29.6993,2339300.0
2014-01-15 09:45:00,39.63,39.69,39.58,39.62,1475800.0,29.6993,29.7443,29.6618,29.6918,1475800.0
2014-01-15 09:50:00,39.63,39.69,39.55,39.57,946600.0,29.6993,29.7443,29.6393,29.6543,946600.0
2014-01-15 09:55:00,39.57,39.69,39.55,39.65,1145100.0,29.6543,29.7443,29.6393,29.7143,1145100.0
2014-01-15 10:00:00,39.65,39.66,39.57,39.63,902600.0,29.7143,29.7218,29.6543,29.6993,902600.0
2014-01-15 10:05:00,39.63,39.65,39.51,39.56,1385600.0,29.6993,29.7143,29.6094,29.6468,1385600.0
2014-01-15 10:10:00,39.56,39.6,39.51,39.55,1272400.0,29.6468,29.6768,29.6094,29.6393,1272400.0
2014-01-15 10:15:00,39.54,39.55,39.39,39.41,1973800.0,29.6318,29.6393,29.5194,29.5344,1973800.0
2014-01-15 10:20:00,39.41,39.42,39.22,39.24,2477800.0,29.5344,29.5419,29.392,29.407,2477800.0
2014-01-15 10:25:00,39.23,39.31,39.15,39.18,1922800.0,29.3995,29.4595,29.3396,29.3621,1922800.0
2014-01-15 10:30:00,39.18,39.2,39.04,39.05,2262100.0,29.3621,29.377,29.2571,29.2646,2262100.0
2014-01-15 10:35:00,39.04,39.14,38.96,39.11,2348800.0,29.2571,29.3321,29.1972,29.3096,2348800.0
2014-01-15 10:40:00,39.11,39.16,39.02,39.09,986200.0,29.3096,29.3471,29.2422,29.2946,986200.0
2014-01-15 10:45:00,39.1,39.15,39.05,39.09,1571100.0,29.3021,29.3396,29.2646,29.2946,1571100.0
2014-01-15 10:50:00,39.09,39.1,39.05,39.09,965100.0,29.2946,29.3021,29.2646,29.2946,965100.0
2014-01-15 10:55:00,39.08,39.09,39.0,39.03,787400.0,29.2871,29.2946,29.2272,29.2496,787400.0
2014-01-15 11:00:00,39.04,39.2,39.0,39.09,1927900.0,29.2571,29.377,29.2272,29.2946,1927900.0
2014-01-15 11:05:00,39.1,39.33,39.07,39.27,2092500.0,29.3021,29.4745,29.2796,29.4295,2092500.0
2014-01-15 11:10:00,39.27,39.29,39.17,39.23,1364500.0,29.4295,29.4445,29.3546,29.3995,1364500.0
2014-01-15 11:15:00,39.23,39.36,39.23,39.31,2720200.0,29.3995,29.497,29.3995,29.4595,2720200.0
2014-01-15 11:20:00,39.32,39.41,39.3,39.38,1615100.0,29.467,29.5344,29.452,29.5119,1615100.0
2014-01-15 11:25:00,39.38,39.45,39.35,39.41,1197200.0,29.5119,29.5644,29.4895,29.5344,1197200.0
2014-01-15 11:30:00,39.41,39.45,39.39,39.45,341900.0,29.5344,29.5644,29.5194,29.5644,341900.0
2014-01-15 11:35:00,39.45,39.45,39.33,39.34,728300.0,29.5644,29.5644,29.4745,29.482,728300.0
2014-01-15 11:40:00,39.34,39.38,39.25,39.31,544200.0,29.482,29.5119,29.4145,29.4595,544200.0
2014-01-15 11:45:00,39.32,39.35,39.3,39.33,261700.0,29.467,29.4895,29.452,29.4745,261700.0
2014-01-15 11:50:00,39.33,39.34,39.22,39.24,870400.0,29.4745,29.482,29.392,29.407,870400.0
2014-01-15 11:55:00,39.23,39.28,39.22,39.26,505600.0,29.3995,29.437,29.392,29.422,505600.0
2014-01-15 12:00:00,39.26,39.29,39.25,39.25,527600.0,29.422,29.4445,29.4145,29.4145,527600.0
2014-01-15 12:05:00,39.25,39.35,39.25,39.32,585100.0,29.4145,29.4895,29.4145,29.467,585100.0
2014-01-15 12:10:00,39.31,39.35,39.31,39.34,238600.0,29.4595,29.4895,29.4595,29.482,238600.0
2014-01-15 12:15:00,39.34,39.37,39.32,39.35,262100.0,29.482,29.5044,29.467,29.4895,262100.0
2014-01-15 12:20:00,39.35,39.36,39.32,39.33,249000.0,29.4895,29.497,29.467,29.4745,249000.0
2014-01-15 12:25:00,39.33,39.33,39.28,39.33,463000.0,29.4745,29.4745,29.437,29.4745,463000.0
2014-01-15 12:30:00,39.33,39.4,39.32,39.4,400700.0,29.4745,29.5269,29.467,29.5269,400700.0
2014-01-15 12:35:00,39.4,39.42,39.38,39.41,371200.0,29.5269,29.5419,29.5119,29.5344,371200.0
2014-01-15 12:40:00,39.41,39.41,39.34,39.38,613700.0,29.5344,29.5344,29.482,29.5119,613700.0
2014-01-15 12:45:00,39.38,39.46,39.37,39.46,287500.0,29.5119,29.5719,29.5044,29.5719,287500.0
2014-01-15 12:50:00,39.45,39.48,39.41,39.48,1510400.0,29.5644,29.5869,29.5344,29.5869,1510400.0
2014-01-15 12:55:00,39.47,39.55,39.47,39.5,752200.0,29.5794,29.6393,29.5794,29.6019,752200.0
2014-01-15 13:00:00,39.5,39.5,39.45,39.49,877700.0,29.6019,29.6019,29.5644,29.5944,877700.0
2014-01-15 13:05:00,39.49,39.51,39.47,39.5,1182700.0,29.5944,29.6094,29.5794,29.6019,1182700.0
2014-01-15 13:10:00,39.5,39.51,39.49,39.49,327000.0,29.6019,29.6094,29.5944,29.5944,327000.0
2014-01-15 13:15:00,39.5,39.51,39.49,39.49,555000.0,29.6019,29.6094,29.5944,29.5944,555000.0
2014-01-15 13:20:00,39.49,39.5,39.45,39.47,457900.0,29.5944,29.6019,29.5644,29.5794,457900.0
2014-01-15 13:25:00,39.48,39.5,39.47,39.5,648400.0,29.5869,29.6019,29.5794,29.6019,648400.0
2014-01-15 13:30:00,39.5,39.59,39.49,39.57,852600.0,29.6019,29.6693,29.5944,29.6543,852600.0
2014-01-15 13:35:00,39.57,39.62,39.56,39.61,802700.0,29.6543,29.6918,29.6468,29.6843,802700.0
2014-01-15 13:40:00,39.6,39.63,39.6,39.61,696400.0,29.6768,29.6993,29.6768,29.6843,696400.0
2014-01-15 13:45:00,39.6,39.61,39.47,39.48,697100.0,29.6768,29.6843,29.5794,29.5869,697100.0
2014-01-15 13:50:00,39.49,39.5,39.47,39.5,176900.0,29.5944,29.6019,29.5794,29.6019,176900.0
2014-01-15 13:55:00,39.5,39.51,39.48,39.5,474300.0,29.6019,29.6094,29.5869,29.6019,474300.0
2014-01-15 14:00:00,39.5,39.5,39.46,39.48,213700.0,29.6019,29.6019,29.5719,29.5869,213700.0
2014-01-15 14:05:00,39.48,39.48,39.41,39.42,382800.0,29.5869,29.5869,29.5344,29.5419,382800.0
2014-01-15 14:10:00,39.41,39.46,39.41,39.45,146100.0,29.5344,29.5719,29.5344,29.5644,146100.0
2014-01-15 14:15:00,39.45,39.49,39.44,39.47,266500.0,29.5644,29.5944,29.5569,29.5794,266500.0
2014-01-15 14:20:00,39.48,39.5,39.47,39.49,284300.0,29.5869,29.6019,29.5794,29.5944,284300.0
2014-01-15 14:25:00,39.5,39.5,39.45,39.5,484100.0,29.6019,29.6019,29.5644,29.6019,484100.0
2014-01-15 14:30:00,39.5,39.5,39.48,39.48,159800.0,29.6019,29.6019,29.5869,29.5869,159800.0
2014-01-15 14:35:00,39.48,39.49,39.45,39.45,136700.0,29.5869,29.5944,29.5644,29.5644,136700.0
2014-01-15 14:40:00,39.45,39.48,39.45,39.48,176000.0,29.5644,29.5869,29.5644,29.5869,176000.0
2014-01-15 14:45:00,39.48,39.48,39.46,39.46,260600.0,29.5869,29.5869,29.5719,29.5719,260600.0
2014-01-15 14:50:00,39.46,39.47,39.44,39.44,470200.0,29.5719,29.5794,29.5569,29.5569,470200.0
2014-01-15 14:55:00,39.44,39.46,39.42,39.45,1322800.0,29.5569,29.5719,29.5419,29.5644,1322800.0
2014-01-15 15:00:00,39.45,39.46,39.4,39.4,710500.0,29.5644,29.5719,29.5269,29.5269,710500.0
2014-01-15 15:05:00,39.41,39.46,39.41,39.45,397300.0,29.5344,29.5719,29.5344,29.5644,397300.0
2014-01-15 15:10:00,39.45,39.45,39.41,39.44,164000.0,29.5644,29.5644,29.5344,29.5569,164000.0
2014-01-15 15:15:00,39.44,39.5,39.43,39.46,568800.0,29.5569,29.6019,29.5494,29.5719,568800.0
2014-01-15 15:20:00,39.46,39.47,39.44,39.45,1156800.0,29.5719,29.5794,29.5569,29.5644,1156800.0
2014-01-15 15:25:00,39.45,39.46,39.42,39.42,418800.0,29.5644,29.5719,29.5419,29.5419,418800.0
2014-01-15 15:30:00,39.42,39.44,39.42,39.43,578200.0,29.5419,29.5569,29.5419,29.5494,578200.0
2014-01-15 15:35:00,39.42,39.43,39.35,39.4,1428500.0,29.5419,29.5494,29.4895,29.5269,1428500.0
2014-01-15 15:40:00,39.39,39.44,39.39,39.44,550400.0,29.5194,29.5569,29.5194,29.5569,550400.0
2014-01-15 15:45:00,39.44,39.46,39.41,39.42,880200.0,29.5569,29.5719,29.5344,29.5419,880200.0
2014-01-15 15:50:00,39.42,39.46,39.41,39.42,930700.0,29.5419,29.5719,29.5344,29.5419,930700.0
2014-01-15 15:55:00,39.42,39.43,39.3,39.38,1960200.0,29.5419,29.5494,29.452,29.5119,1960200.0
2014-01-16 09:30:00,39.3,39.55,39.3,39.48,698400.0,29.452,29.6393,29.452,29.5869,698400.0
2014-01-16 09:35:00,39.47,39.47,39.35,39.36,732000.0,29.5794,29.5794,29.4895,29.497,732000.0
2014-01-16 09:40:00,39.37,39.38,39.26,39.34,483700.0,29.5044,29.5119,29.422,29.482,483700.0
2014-01-16 09:45:00,39.34,39.41,39.28,39.29,516000.0,29.482,29.5344,29.437,29.4445,516000.0
2014-01-16 09:50:00,39.29,39.35,39.26,39.31,391400.0,29.4445,29.4895,29.422,29.4595,391400.0
2014-01-16 09:55:00,39.32,39.35,39.27,39.3,356300.0,29.467,29.4895,29.4295,29.452,356300.0
2014-01-16 10:00:00,39.29,39.31,39.27,39.3,395100.0,29.4445,29.4595,29.4295,29.452,395100.0
2014-01-16 10:05:00,39.29,39.3,39.25,39.27,217600.0,29.4445,29.452,29.4145,29.4295,217600.0
2014-01-16 10:10:00,39.27,39.3,39.25,39.26,207800.0,29.4295,29.452,29.4145,29.422,207800.0
2014-01-16 10:15:00,39.26,39.26,39.22,39.23,615000.0,29.422,29.422,29.392,29.3995,615000.0
2014-01-16 10:20:00,39.24,39.26,39.2,39.23,353900.0,29.407,29.422,29.377,29.3995,353900.0
2014-01-16 10:25:00,39.23,39.24,39.17,39.17,396300.0,29.3995,29.407,29.3546,29.3546,396300.0
2014-01-16 10:30:00,39.17,39.2,39.15,39.15,346900.0,29.3546,29.377,29.3396,29.3396,346900.0
2014-01-16 10:35:00,39.16,39.16,39.06,39.06,1067300.0,29.3471,29.3471,29.2721,29.2721,1067300.0
2014-01-16 10:40:00,39.07,39.11,39.05,39.09,1347800.0,29.2796,29.3096,29.2646,29.2946,1347800.0
2014-01-16 10:45:00,39.09,39.1,39.04,39.05,518700.0,29.2946,29.3021,29.2571,29.2646,518700.0
2014-01-16 10:50:00,39.05,39.05,38.99,39.02,836800.0,29.2646,29.2646,29.2197,29.2422,836800.0
2014-01-16 10:55:00,39.02,39.05,38.99,38.99,595200.0,29.2422,29.2646,29.2197,29.2197,595200.0
2014-01-16 11:00:00,38.99,39.05,38.98,39.04,530900.0,29.2197,29.2646,29.2122,29.2571,530900.0
2014-01-16 11:05:00,39.04,39.05,39.0,39.03,633600.0,29.2571,29.2646,29.2272,29.2496,633600.0
2014-01-16 11:10:00,39.03,39.05,39.01,39.01,681200.0,29.2496,29.2646,29.2347,29.2347,681200.0
2014-01-16 11:15:00,39.02,39.09,39.0,39.0,762000.0,29.2422,29.2946,29.2272,29.2272,762000.0
2014-01-16 11:20:00,39.01,39.03,38.98,38.98,886400.0,29.2347,29.2496,29.2122,29.2122,886400.0
2014-01-16 11:25:00,38.99,39.0,38.96,38.97,443200.0,29.2197,29.2272,29.1972,29.2047,443200.0
2014-01-16 11:30:00,38.97,38.97,38.85,38.85,819100.0,29.2047,29.2047,29.1147,29.1147,819100.0
2014-01-16 11:35:00,38.86,38.93,38.84,38.88,408900.0,29.1222,29.1747,29.1073,29.1372,408900.0
2014-01-16 11:40:00,38.88,38.9,38.81,38.82,590500.0,29.1372,29.1522,29.0848,29.0923,590500.0
2014-01-16 11:45:00,38.82,38.84,38.8,38.83,970200.0,29.0923,29.1073,29.0773,29.0998,970200.0
2014-01-16 11:50:00,38.81,38.84,38.76,38.8,365900.0,29.0848,29.1073,29.0473,29.0773,365900.0
2014-01-16 11:55:00,38.8,38.91,38.79,38.87,412900.0,29.0773,29.1597,29.0698,29.1297,412900.0
2014-01-16 12:00:00,38.86,38.92,38.85,38.92,274000.0,29.1222,29.1672,29.1147,29.1672,274000.0
2014-01-16 12:05:00,38.92,38.94,38.87,38.93,465700.0,29.1672,29.1822,29.1297,29.1747,465700.0
2014-01-16 12:10:00,38.92,38.97,38.87,38.96,381900.0,29.1672,29.2047,29.1297,29.1972,381900.0
2014-01-16 12:15:00,38.97,39.08,38.95,39.05,451900.0,29.2047,29.2871,29.1897,29.2646,451900.0
2014-01-16 12:20:00,39.05,39.09,39.0,39.03,633400.0,29.2646,29.2946,29.2272,29.2496,633400.0
2014-01-16 12:25:00,39.03,39.05,38.93,38.94,330500.0,29.2496,29.2646,29.1747,29.1822,330500.0
2014-01-16 12:30:00,38.94,38.96,38.91,38.94,226200.0,29.1822,29.1972,29.1597,29.1822,226200.0
2014-01-16 12:35:00,38.94,38.95,38.91,38.91,91600.0,29.1822,29.1897,29.1597,29.1597,91600.0
2014-01-16 12:40:00,38.91,38.94,38.91,38.94,73700.0,29.1597,29.1822,29.1597,29.1822,73700.0
2014-01-16 12:45:00,38.93,38.94,38.91,38.91,121500.0,29.1747,29.1822,29.1597,29.1597,121500.0
2014-01-16 12:50:00,38.92,38.98,38.91,38.96,95400.0,29.1672,29.2122,29.1597,29.1972,95400.0
2014-01-16 12:55:00,38.96,39.0,38.96,39.0,68200.0,29.1972,29.2272,29.1972,29.2272,68200.0
2014-01-16 13:00:00,39.0,39.0,38.96,38.96,159600.0,29.2272,29.2272,29.1972,29.1972,159600.0
2014-01-16 13:05:00,38.97,39.02,38.96,38.99,165600.0,29.2047,29.2422,29.1972,29.2197,165600.0
2014-01-16 13:10:00,38.98,39.03,38.97,39.03,101500.0,29.2122,29.2496,29.2047,29.2496,101500.0
2014-01-16 13:15:00,39.03,39.03,38.98,38.99,117300.0,29.2496,29.2496,29.2122,29.2197,117300.0
2014-01-16 13:20:00,38.99,39.02,38.95,38.96,128100.0,29.2197,29.2422,29.1897,29.1972,128100.0
2014-01-16 13:25:00,38.95,38.98,38.95,38.98,73700.0,29.1897,29.2122,29.1897,29.2122,73700.0
2014-01-16 13:30:00,38.98,38.98,38.96,38.97,56500.0,29.2122,29.2122,29.1972,29.2047,56500.0
2014-01-16 13:35:00,38.97,38.99,38.94,38.95,149300.0,29.2047,29.2197,29.1822,29.1897,149300.0
2014-01-16 13:40:00,38.94,38.99,38.93,38.98,58000.0,29.1822,29.2197,29.1747,29.2122,58000.0
2014-01-16 13:45:00,38.97,39.0,38.97,38.98,98000.0,29.2047,29.2272,29.2047,29.2122,98000.0
2014-01-16 13:50:00,38.97,39.0,38.97,38.99,91500.0,29.2047,29.2272,29.2047,29.2197,91500.0
2014-01-16 13:55:00,38.99,39.01,38.98,38.98,88100.0,29.2197,29.2347,29.2122,29.2122,88100.0
2014-01-16 14:00:00,38.99,39.01,38.97,39.0,93600.0,29.2197,29.2347,29.2047,29.2272,93600.0
2014-01-16 14:05:00,38.99,39.01,38.97,39.0,275600.0,29.2197,29.2347,29.2047,29.2272,275600.0
2014-01-16 14:10:00,39.0,39.01,38.97,38.98,131200.0,29.2272,29.2347,29.2047,29.2122,131200.0
2014-01-16 14:15:00,38.98,39.02,38.97,38.98,285000.0,29.2122,29.2422,29.2047,29.2122,285000.0
2014-01-16 14:20:00,38.98,39.0,38.98,38.98,91500.0,29.2122,29.2272,29.2122,29.2122,91500.0
2014-01-16 14:25:00,38.98,39.0,38.97,38.98,129000.0,29.2122,29.2272,29.2047,29.2122,129000.0
2014-01-16 14:30:00,38.97,39.0,38.96,38.97,192200.0,29.2047,29.2272,29.1972,29.2047,192200.0
2014-01-16 14:35:00,38.97,38.98,38.95,38.96,228300.0,29.2047,29.2122,29.1897,29.1972,228300.0
2014-01-16 14:40:00,38.96,39.02,38.95,39.0,336100.0,29.1972,29.2422,29.1897,29.2272,336100.0
2014-01-16 14:45:00,39.0,39.1,38.99,39.08,344500.0,29.2272,29.3021,29.2197,29.2871,344500.0
2014-01-16 14:50:00,39.07,39.09,39.02,39.03,165800.0,29.2796,29.2946,29.2422,29.2496,165800.0
2014-01-16 14:55:00,39.02,39.03,39.0,39.02,163700.0,29.2422,29.2496,29.2272,29.2422,163700.0
2014-01-16 15:00:00,39.02,39.02,39.0,39.01,112900.0,29.2422,29.2422,29.2272,29.2347,112900.0
2014-01-16 15:05:00,39.0,39.05,39.0,39.0,235200.0,29.2272,29.2646,29.2272,29.2272,235200.0
2014-01-16 15:10:00,39.0,39.01,38.98,38.99,253900.0,29.2272,29.2347,29.2122,29.2197,253900.0
2014-01-16 15:15:00,39.0,39.0,38.94,38.96,213000.0,29.2272,29.2272,29.1822,29.1972,213000.0
2014-01-16 15:20:00,38.95,39.0,38.95,38.98,119100.0,29.1897,29.2272,29.1897,29.2122,119100.0
2014-01-16 15:25:00,38.98,38.99,38.96,38.98,166500.0,29.2122,29.2197,29.1972,29.2122,166500.0
2014-01-16 15:30:00,38.98,38.99,38.95,38.98,332000.0,29.2122,29.2197,29.1897,29.2122,332000.0
2014-01-16 15:35:00,38.98,38.99,38.94,38.96,378400.0,29.2122,29.2197,29.1822,29.1972,378400.0
2014-01-16 15:40:00,38.96,38.96,38.93,38.94,188300.0,29.1972,29.1972,29.1747,29.1822,188300.0
2014-01-16 15:45:00,38.94,38.98,38.93,38.93,588400.0,29.1822,29.2122,29.1747,29.1747,588400.0
2014-01-16 15:50:00,38.94,39.02,38.93,39.0,1103200.0,29.1822,29.2422,29.1747,29.2272,1103200.0
2014-01-16 15:55:00,39.0,39.01,38.96,39.0,1050500.0,29.2272,29.2347,29.1972,29.2272,1050500.0
2014-01-17 09:30:00,39.07,39.1,38.92,38.95,1102900.0,29.2796,29.3021,29.1672,29.1897,1102900.0
2014-01-17 09:35:00,38.95,39.03,38.9,38.92,241600.0,29.1897,29.2496,29.1522,29.1672,241600.0
2014-01-17 09:40:00,38.92,38.95,38.89,38.93,686200.0,29.1672,29.1897,29.1447,29.1747,686200.0
2014-01-17 09:45:00,38.93,38.95,38.82,38.86,398800.0,29.1747,29.1897,29.0923,29.1222,398800.0
2014-01-17 09:50:00,38.85,38.86,38.77,38.81,481400.0,29.1147,29.1222,29.0548,29.0848,481400.0
2014-01-17 09:55:00,38.81,38.81,38.67,38.71,776700.0,29.0848,29.0848,28.9799,29.0098,776700.0
2014-01-17 10:00:00,38.7,38.75,38.62,38.63,404600.0,29.0023,29.0398,28.9424,28.9499,404600.0
2014-01-17 10:05:00,38.62,38.7,38.62,38.67,517400.0,28.9424,29.0023,28.9424,28.9799,517400.0
2014-01-17 10:10:00,38.67,38.69,38.6,38.61,241700.0,28.9799,28.9948,28.9274,28.9349,241700.0
2014-01-17 10:15:00,38.61,38.64,38.6,38.63,222800.0,28.9349,28.9574,28.9274,28.9499,222800.0
2014-01-17 10:20:00,38.63,38.69,38.62,38.66,268100.0,28.9499,28.9948,28.9424,28.9724,268100.0
2014-01-17 10:25:00,38.66,38.69,38.62,38.67,353400.0,28.9724,28.9948,28.9424,28.9799,353400.0
2014-01-17 10:30:00,38.67,38.68,38.63,38.64,400200.0,28.9799,28.9873,28.9499,28.9574,400200.0
2014-01-17 10:35:00,38.65,38.66,38.61,38.62,412400.0,28.9649,28.9724,28.9349,28.9424,412400.0
2014-01-17 10:40:00,38.62,38.63,38.57,38.58,617400.0,28.9424,28.9499,28.9049,28.9124,617400.0
2014-01-17 10:45:00,38.58,38.65,38.57,38.62,534600.0,28.9124,28.9649,28.9049,28.9424,534600.0
2014-01-17 10:50:00,38.62,38.64,38.61,38.62,84500.0,28.9424,28.9574,28.9349,28.9424,84500.0
2014-01-17 10:55:00,38.63,38.65,38.58,38.61,204000.0,28.9499,28.9649,28.9124,28.9349,204000.0
2014-01-17 11:00:00,38.61,38.67,38.61,38.66,211600.0,28.9349,28.9799,28.9349,28.9724,211600.0
2014-01-17 11:05:00,38.66,38.68,38.63,38.65,161200.0,28.9724,28.9873,28.9499,28.9649,161200.0
2014-01-17 11:10:00,38.65,38.65,38.63,38.64,75800.0,28.9649,28.9649,28.9499,28.9574,75800.0
2014-01-17 11:15:00,38.64,38.65,38.62,38.62,115700.0,28.9574,28.9649,28.9424,28.9424,115700.0
2014-01-17 11:20:00,38.63,38.63,38.61,38.61,185400.0,28.9499,28.9499,28.9349,28.9349,185400.0
2014-01-17 11:25:00,38.61,38.62,38.59,38.59,129900.0,28.9349,28.9424,28.9199,28.9199,129900.0
2014-01-17 11:30:00,38.6,38.61,38.57,38.57,297000.0,28.9274,28.9349,28.9049,28.9049,297000.0
2014-01-17 11:35:00,38.58,38.58,38.48,38.52,666700.0,28.9124,28.9124,28.8375,28.8674,666700.0
2014-01-17 11:40:00,38.52,38.54,38.48,38.49,355700.0,28.8674,28.8824,28.8375,28.845,355700.0
2014-01-17 11:45:00,38.5,38.5,38.4,38.43,488900.0,28.8525,28.8525,28.7775,28.8,488900.0
2014-01-17 11:50:00,38.43,38.44,38.33,38.37,444200.0,28.8,28.8075,28.7251,28.755,444200.0
2014-01-17 11:55:00,38.37,38.41,38.36,38.41,262300.0,28.755,28.785,28.7475,28.785,262300.0
2014-01-17 12:00:00,38.41,38.45,38.35,38.43,369600.0,28.785,28.815,28.74,28.8,369600.0
2014-01-17 12:05:00,38.43,38.49,38.4,38.48,727800.0,28.8,28.845,28.7775,28.8375,727800.0
2014-01-17 12:10:00,38.48,38.51,38.46,38.51,309700.0,28.8375,28.8599,28.8225,28.8599,309700.0
2014-01-17 12:15:00,38.51,38.57,38.49,38.56,224900.0,28.8599,28.9049,28.845,28.8974,224900.0
2014-01-17 12:20:00,38.57,38.58,38.52,38.55,116500.0,28.9049,28.9124,28.8674,28.8899,116500.0
2014-01-17 12:25:00,38.55,38.59,38.54,38.57,120400.0,28.8899,28.9199,28.8824,28.9049,120400.0
2014-01-17 12:30:00,38.57,38.59,38.53,38.55,211300.0,28.9049,28.9199,28.8749,28.8899,211300.0
2014-01-17 12:35:00,38.55,38.56,38.52,38.56,118800.0,28.8899,28.8974,28.8674,28.8974,118800.0
2014-01-17 12:40:00,38.55,38.59,38.55,38.58,85400.0,28.8899,28.9199,28.8899,28.9124,85400.0
2014-01-17 12:45:00,38.58,38.58,38.55,38.56,138800.0,28.9124,28.9124,28.8899,28.8974,138800.0
2014-01-17 12:50:00,38.55,38.56,38.51,38.51,145100.0,28.8899,28.8974,28.8599,28.8599,145100.0
2014-01-17 12:55:00,38.52,38.55,38.46,38.53,312400.0,28.8674,28.8899,28.8225,28.8749,312400.0
2014-01-17 13:00:00,38.53,38.54,38.52,38.52,55900.0,28.8749,28.8824,28.8674,28.8674,55900.0
2014-01-17 13:05:00,38.52,38.53,38.48,38.49,200300.0,28.8674,28.8749,28.8375,28.845,200300.0
2014-01-17 13:10:00,38.48,38.51,38.43,38.45,536500.0,28.8375,28.8599,28.8,28.815,536500.0
2014-01-17 13:15:00,38.45,38.49,38.42,38.43,507900.0,28.815,28.845,28.7925,28.8,507900.0
2014-01-17 13:20:00,38.44,38.44,38.41,38.42,77100.0,28.8075,28.8075,28.785,28.7925,77100.0
2014-01-17 13:25:00,38.41,38.42,38.41,38.42,144600.0,28.785,28.7925,28.785,28.7925,144600.0
2014-01-17 13:30:00,38.42,38.51,38.41,38.49,213500.0,28.7925,28.8599,28.785,28.845,213500.0
2014-01-17 13:35:00,38.49,38.49,38.45,38.47,137800.0,28.845,28.845,28.815,28.83,137800.0
2014-01-17 13:40:00,38.47,38.47,38.43,38.43,55400.0,28.83,28.83,28.8,28.8,55400.0
2014-01-17 13:45:00,38.44,38.49,38.43,38.49,153400.0,28.8075,28.845,28.8,28.845,153400.0
2014-01-17 13:50:00,38.48,38.49,38.46,38.46,125000.0,28.8375,28.845,28.8225,28.8225,125000.0
2014-01-17 13:55:00,38.47,38.5,38.45,38.47,216300.0,28.83,28.8525,28.815,28.83,216300.0
2014-01-17 14:00:00,38.47,38.48,38.42,38.42,84100.0,28.83,28.8375,28.7925,28.7925,84100.0
2014-01-17 14:05:00,38.43,38.45,38.41,38.45,148100.0,28.8,28.815,28.785,28.815,148100.0
2014-01-17 14:10:00,38.44,38.47,38.43,38.44,245100.0,28.8075,28.83,28.8,28.8075,245100.0
2014-01-17 14:15:00,38.44,38.46,38.43,38.44,152500.0,28.8075,28.8225,28.8,28.8075,152500.0
2014-01-17 14:20:00,38.44,38.46,38.43,38.44,81900.0,28.8075,28.8225,28.8,28.8075,81900.0
2014-01-17 14:25:00,38.44,38.49,38.43,38.48,171200.0,28.8075,28.845,28.8,28.8375,171200.0
2014-01-17 14:30:00,38.47,38.52,38.47,38.51,299800.0,28.83,28.8674,28.83,28.8599,299800.0
2014-01-17 14:35:00,38.51,38.54,38.5,38.54,170200.0,28.8599,28.8824,28.8525,28.8824,170200.0
2014-01-17 14:40:00,38.54,38.61,38.53,38.59,297100.0,28.8824,28.9349,28.8749,28.9199,297100.0
2014-01-17 14:45:00,38.59,38.63,38.58,38.59,266300.0,28.9199,28.9499,28.9124,28.9199,266300.0
2014-01-17 14:50:00,38.59,38.61,38.55,38.56,164300.0,28.9199,28.9349,28.8899,28.8974,164300.0
2014-01-17 14:55:00,38.55,38.62,38.55,38.6,129100.0,28.8899,28.9424,28.8899,28.9274,129100.0
2014-01-17 15:00:00,38.6,38.6,38.57,38.58,146500.0,28.9274,28.9274,28.9049,28.9124,146500.0
2014-01-17 15:05:00,38.58,38.63,38.57,38.58,328500.0,28.9124,28.9499,28.9049,28.9124,328500.0
2014-01-17 15:10:00,38.58,38.63,38.57,38.6,303700.0,28.9124,28.9499,28.9049,28.9274,303700.0
2014-01-17 15:15:00,38.6,38.61,38.55,38.55,162000.0,28.9274,28.9349,28.8899,28.8899,162000.0
2014-01-17 15:20:00,38.56,38.58,38.55,38.55,323400.0,28.8974,28.9124,28.8899,28.8899,323400.0
2014-01-17 15:25:00,38.55,38.56,38.53,38.53,500500.0,28.8899,28.8974,28.8749,28.8749,500500.0
2014-01-17 15:30:00,38.54,38.54,38.47,38.5,206500.0,28.8824,28.8824,28.83,28.8525,206500.0
2014-01-17 15:35:00,38.5,38.53,38.49,38.52,244700.0,28.8525,28.8749,28.845,28.8674,244700.0
2014-01-17 15:40:00,38.52,38.53,38.48,38.51,314100.0,28.8674,28.8749,28.8375,28.8599,314100.0
2014-01-17 15:45:00,38.51,38.55,38.51,38.55,483500.0,28.8599,28.8899,28.8599,28.8899,483500.0
2014-01-17 15:50:00,38.55,38.55,38.49,38.54,935300.0,28.8899,28.8899,28.845,28.8824,935300.0
2014-01-17 15:55:00,38.54,38.61,38.52,38.57,1596700.0,28.8824,28.9349,28.8674,28.9049,1596700.0
2014-01-21 09:30:00,38.88,39.0,38.68,38.74,874100.0,29.1372,29.2272,28.9873,29.0323,874100.0
2014-01-21 09:35:00,38.74,38.74,38.41,38.41,812900.0,29.0323,29.0323,28.785,28.785,812900.0
2014-01-21 09:40:00,38.41,38.42,38.25,38.27,675500.0,28.785,28.7925,28.6651,28.6801,675500.0
2014-01-21 09:45:00,38.27,38.31,38.19,38.27,758400.0,28.6801,28.7101,28.6201,28.6801,758400.0
2014-01-21 09:50:00,38.28,38.41,38.27,38.38,299000.0,28.6876,28.785,28.6801,28.7625,299000.0
2014-01-21 09:55:00,38.38,38.54,38.37,38.52,287400.0,28.7625,28.8824,28.755,28.8674,287400.0
2014-01-21 10:00:00,38.52,38.54,38.37,38.37,406700.0,28.8674,28.8824,28.755,28.755,406700.0
2014-01-21 10:05:00,38.37,38.43,38.32,38.32,116000.0,28.755,28.8,28.7176,28.7176,116000.0
2014-01-21 10:10:00,38.32,38.32,38.22,38.28,499800.0,28.7176,28.7176,28.6426,28.6876,499800.0
2014-01-21 10:15:00,38.28,38.28,38.11,38.19,608000.0,28.6876,28.6876,28.5602,28.6201,608000.0
2014-01-21 10:20:00,38.19,38.25,38.18,38.2,178800.0,28.6201,28.6651,28.6126,28.6276,178800.0
2014-01-21 10:25:00,38.21,38.21,38.12,38.13,290800.0,28.6351,28.6351,28.5677,28.5752,290800.0
2014-01-21 10:30:00,38.13,38.15,38.04,38.08,544700.0,28.5752,28.5902,28.5077,28.5377,544700.0
2014-01-21 10:35:00,38.09,38.13,38.05,38.08,462500.0,28.5452,28.5752,28.5152,28.5377,462500.0
2014-01-21 10:40:00,38.07,38.09,38.05,38.08,257100.0,28.5302,28.5452,28.5152,28.5377,257100.0
2014-01-21 10:45:00,38.08,38.08,38.05,38.05,362200.0,28.5377,28.5377,28.5152,28.5152,362200.0
2014-01-21 10:50:00,38.05,38.07,38.0,38.01,431400.0,28.5152,28.5302,28.4777,28.4852,431400.0
2014-01-21 10:55:00,38.01,38.03,37.95,38.0,691100.0,28.4852,28.5002,28.4403,28.4777,691100.0
2014-01-21 11:00:00,38.0,38.08,37.99,38.03,363800.0,28.4777,28.5377,28.4703,28.5002,363800.0
2014-01-21 11:05:00,38.03,38.06,37.92,37.95,392200.0,28.5002,28.5227,28.4178,28.4403,392200.0
2014-01-21 11:10:00,37.96,38.03,37.9,38.02,416500.0,28.4478,28.5002,28.4028,28.4927,416500.0
2014-01-21 11:15:00,38.02,38.05,37.99,37.99,131600.0,28.4927,28.5152,28.4703,28.4703,131600.0
2014-01-21 11:20:00,38.0,38.01,37.98,37.99,200500.0,28.4777,28.4852,28.4628,28.4703,200500.0
2014-01-21 11:25:00,37.98,38.02,37.98,38.01,388900.0,28.4628,28.4927,28.4628,28.4852,388900.0
2014-01-21 11:30:00,38.01,38.13,38.0,38.13,661300.0,28.4852,28.5752,28.4777,28.5752,661300.0
2014-01-21 11:35:00,38.13,38.28,38.12,38.24,557500.0,28.5752,28.6876,28.5677,28.6576,557500.0
2014-01-21 11:40:00,38.24,38.25,38.2,38.24,218000.0,28.6576,28.6651,28.6276,28.6576,218000.0
2014-01-21 11:45:00,38.23,38.25,38.2,38.22,105100.0,28.6501,28.6651,28.6276,28.6426,105100.0
2014-01-21 11:50:00,38.22,38.22,38.14,38.14,231500.0,28.6426,28.6426,28.5827,28.5827,231500.0
2014-01-21 11:55:00,38.13,38.14,38.09,38.11,168400.0,28.5752,28.5827,28.5452,28.5602,168400.0
2014-01-21 12:00:00,38.11,38.11,38.04,38.04,240100.0,28.5602,28.5602,28.5077,28.5077,240100.0
2014-01-21 12:05:00,38.04,38.07,37.96,37.99,467500.0,28.5077,28.5302,28.4478,28.4703,467500.0
2014-01-21 12:10:00,37.99,38.0,37.96,37.99,760700.0,28.4703,28.4777,28.4478,28.4703,760700.0
2014-01-21 12:15:00,37.99,38.02,37.96,37.99,478600.0,28.4703,28.4927,28.4478,28.4703,478600.0
2014-01-21 12:20:00,37.99,38.14,37.97,38.14,366900.0,28.4703,28.5827,28.4553,28.5827,366900.0
2014-01-21 12:25:00,38.14,38.19,38.11,38.18,222300.0,28.5827,28.6201,28.5602,28.6126,222300.0
2014-01-21 12:30:00,38.18,38.19,38.13,38.15,251800.0,28.6126,28.6201,28.5752,28.5902,251800.0
2014-01-21 12:35:00,38.15,38.2,38.15,38.2,149800.0,28.5902,28.6276,28.5902,28.6276,149800.0
2014-01-21 12:40:00,38.2,38.23,38.19,38.23,177100.0,28.6276,28.6501,28.6201,28.6501,177100.0
2014-01-21 12:45:00,38.23,38.25,38.06,38.07,312700.0,28.6501,28.6651,28.5227,28.5302,312700.0
2014-01-21 12:50:00,38.06,38.15,38.04,38.13,170100.0,28.5227,28.5902,28.5077,28.5752,170100.0
2014-01-21 12:55:00,38.13,38.17,38.13,38.16,43100.0,28.5752,28.6051,28.5752,28.5977,43100.0
2014-01-21 13:00:00,38.16,38.24,38.16,38.21,161300.0,28.5977,28.6576,28.5977,28.6351,161300.0
2014-01-21 13:05:00,38.21,38.24,38.19,38.24,81600.0,28.6351,28.6576,28.6201,28.6576,81600.0
2014-01-21 13:10:00,38.23,38.24,38.15,38.16,92500.0,28.6501,28.6576,28.5902,28.5977,92500.0
2014-01-21 13:15:00,38.16,38.17,38.1,38.11,95800.0,28.5977,28.6051,28.5527,28.5602,95800.0
2014-01-21 13:20:00,38.1,38.11,38.1,38.11,73900.0,28.5527,28.5602,28.5527,28.5602,73900.0
2014-01-21 13:25:00,38.11,38.15,38.1,38.15,57700.0,28.5602,28.5902,28.5527,28.5902,57700.0
2014-01-21 13:30:00,38.15,38.22,38.14,38.2,155300.0,28.5902,28.6426,28.5827,28.6276,155300.0
2014-01-21 13:35:00,38.2,38.27,38.19,38.27,137500.0,28.6276,28.6801,28.6201,28.6801,137500.0
2014-01-21 13:40:00,38.27,38.3,38.25,38.26,158000.0,28.6801,28.7026,28.6651,28.6726,158000.0
2014-01-21 13:45:00,38.25,38.26,38.2,38.22,64600.0,28.6651,28.6726,28.6276,28.6426,64600.0
2014-01-21 13:50:00,38.22,38.23,38.17,38.18,93200.0,28.6426,28.6501,28.6051,28.6126,93200.0
2014-01-21 13:55:00,38.17,38.2,38.16,38.18,91500.0,28.6051,28.6276,28.5977,28.6126,91500.0
2014-01-21 14:00:00,38.19,38.27,38.18,38.24,134000.0,28.6201,28.6801,28.6126,28.6576,134000.0
2014-01-21 14:05:00,38.24,38.25,38.21,38.22,87700.0,28.6576,28.6651,28.6351,28.6426,87700.0
2014-01-21 14:10:00,38.22,38.25,38.19,38.25,127000.0,28.6426,28.6651,28.6201,28.6651,127000.0
2014-01-21 14:15:00,38.25,38.27,38.19,38.19,84300.0,28.6651,28.6801,28.6201,28.6201,84300.0
2014-01-21 14:20:00,38.2,38.21,38.18,38.19,54700.0,28.6276,28.6351,28.6126,28.6201,54700.0
2014-01-21 14:25:00,38.19,38.23,38.19,38.23,44500.0,28.6201,28.6501,28.6201,28.6501,44500.0
2014-01-21 14:30:00,38.23,38.28,38.22,38.26,184000.0,28.6501,28.6876,28.6426,28.6726,184000.0
2014-01-21 14:35:00,38.26,38.27,38.2,38.2,99400.0,28.6726,28.6801,28.6276,28.6276,99400.0
2014-01-21 14:40:00,38.2,38.21,38.12,38.14,189800.0,28.6276,28.6351,28.5677,28.5827,189800.0
2014-01-21 14:45:00,38.13,38.13,38.09,38.12,258100.0,28.5752,28.5752,28.5452,28.5677,258100.0
2014-01-21 14:50:00,38.12,38.13,38.09,38.1,120700.0,28.5677,28.5752,28.5452,28.5527,120700.0
2014-01-21 14:55:00,38.11,38.14,38.08,38.14,150800.0,28.5602,28.5827,28.5377,28.5827,150800.0
2014-01-21 15:00:00,38.15,38.21,38.14,38.2,200000.0,28.5902,28.6351,28.5827,28.6276,200000.0
2014-01-21 15:05:00,38.2,38.22,38.16,38.19,274200.0,28.6276,28.6426,28.5977,28.6201,274200.0
2014-01-21 15:10:00,38.19,38.2,38.15,38.16,139400.0,28.6201,28.6276,28.5902,28.5977,139400.0
2014-01-21 15:15:00,38.15,38.21,38.15,38.2,109700.0,28.5902,28.6351,28.5902,28.6276,109700.0
2014-01-21 15:20:00,38.2,38.27,38.18,38.25,201100.0,28.6276,28.6801,28.6126,28.6651,201100.0
2014-01-21 15:25:00,38.26,38.26,38.2,38.2,188800.0,28.6726,28.6726,28.6276,28.6276,188800.0
2014-01-21 15:30:00,38.21,38.33,38.19,38.32,349400.0,28.6351,28.7251,28.6201,28.7176,349400.0
2014-01-21 15:35:00,38.32,38.32,38.27,38.27,264700.0,28.7176,28.7176,28.6801,28.6801,264700.0
2014-01-21 15:40:00,38.28,38.32,38.27,38.3,382900.0,28.6876,28.7176,28.6801,28.7026,382900.0
2014-01-21 15:45:00,38.29,38.32,38.24,38.24,677700.0,28.6951,28.7176,28.6576,28.6576,677700.0
2014-01-21 15:50:00,38.25,38.27,38.23,38.25,727500.0,28.6651,28.6801,28.6501,28.6651,727500.0
2014-01-21 15:55:00,38.25,38.34,38.24,38.33,1357700.0,28.6651,28.7325,28.6576,28.7251,1357700.0
2014-01-22 09:30:00,38.4,38.48,38.26,38.29,580400.0,28.7775,28.8375,28.6726,28.6951,580400.0
2014-01-22 09:35:00,38.29,38.46,38.28,38.43,493900.0,28.6951,28.8225,28.6876,28.8,493900.0
2014-01-22 09:40:00,38.43,38.49,38.39,38.47,481200.0,28.8,28.845,28.77,28.83,481200.0
2014-01-22 09:45:00,38.48,38.5,38.38,38.41,437800.0,28.8375,28.8525,28.7625,28.785,437800.0
2014-01-22 09:50:00,38.41,38.45,38.3,38.37,423800.0,28.785,28.815,28.7026,28.755,423800.0
2014-01-22 09:55:00,38.36,38.49,38.34,38.47,217400.0,28.7475,28.845,28.7325,28.83,217400.0
2014-01-22 10:00:00,38.48,38.53,38.4,38.42,230000.0,28.8375,28.8749,28.7775,28.7925,230000.0
2014-01-22 10:05:00,38.41,38.48,38.41,38.45,226000.0,28.785,28.8375,28.785,28.815,226000.0
2014-01-22 10:10:00,38.46,38.51,38.42,38.45,273900.0,28.8225,28.8599,28.7925,28.815,273900.0
2014-01-22 10:15:00,38.45,38.48,38.35,38.36,207200.0,28.815,28.8375,28.74,28.7475,207200.0
2014-01-22 10:20:00,38.36,38.37,38.25,38.27,259000.0,28.7475,28.755,28.6651,28.6801,259000.0
2014-01-22 10:25:00,38.27,38.33,38.26,38.28,414000.0,28.6801,28.7251,28.6726,28.6876,414000.0
2014-01-22 10:30:00,38.28,38.28,38.15,38.16,303300.0,28.6876,28.6876,28.5902,28.5977,303300.0
2014-01-22 10:35:00,38.18,38.28,38.16,38.25,227400.0,28.6126,28.6876,28.5977,28.6651,227400.0
2014-01-22 10:40:00,38.25,38.26,38.18,38.19,169500.0,28.6651,28.6726,28.6126,28.6201,169500.0
2014-01-22 10:45:00,38.19,38.27,38.19,38.2,178300.0,28.6201,28.6801,28.6201,28.6276,178300.0
2014-01-22 10:50:00,38.2,38.24,38.16,38.17,273300.0,28.6276,28.6576,28.5977,28.6051,273300.0
2014-01-22 10:55:00,38.17,38.2,38.12,38.16,206400.0,28.6051,28.6276,28.5677,28.5977,206400.0
2014-01-22 11:00:00,38.17,38.21,38.15,38.18,207200.0,28.6051,28.6351,28.5902,28.6126,207200.0
2014-01-22 11:05:00,38.18,38.2,38.14,38.15,127500.0,28.6126,28.6276,28.5827,28.5902,127500.0
2014-01-22 11:10:00,38.16,38.2,38.14,38.2,130900.0,28.5977,28.6276,28.5827,28.6276,130900.0
2014-01-22 11:15:00,38.2,38.2,38.18,38.2,52600.0,28.6276,28.6276,28.6126,28.6276,52600.0
2014-01-22 11:20:00,38.2,38.25,38.2,38.24,136800.0,28.6276,28.6651,28.6276,28.6576,136800.0
2014-01-22 11:25:00,38.24,38.32,38.23,38.31,267300.0,28.6576,28.7176,28.6501,28.7101,267300.0
2014-01-22 11:30:00,38.31,38.35,38.27,38.29,158000.0,28.7101,28.74,28.6801,28.6951,158000.0
2014-01-22 11:35:00,38.28,38.31,38.26,38.31,128200.0,28.6876,28.7101,28.6726,28.7101,128200.0
2014-01-22 11:40:00,38.31,38.35,38.3,38.35,202800.0,28.7101,28.74,28.7026,28.74,202800.0
2014-01-22 11:45:00,38.34,38.35,38.31,38.32,137300.0,28.7325,28.74,28.7101,28.7176,137300.0
2014-01-22 11:50:00,38.32,38.34,38.29,38.31,92000.0,28.7176,28.7325,28.6951,28.7101,92000.0
2014-01-22 11:55:00,38.3,38.34,38.3,38.32,81600.0,28.7026,28.7325,28.7026,28.7176,81600.0
2014-01-22 12:00:00,38.33,38.33,38.3,38.33,84300.0,28.7251,28.7251,28.7026,28.7251,84300.0
2014-01-22 12:05:00,38.33,38.37,38.32,38.37,180400.0,28.7251,28.755,28.7176,28.755,180400.0
2014-01-22 12:10:00,38.36,38.4,38.36,38.4,147500.0,28.7475,28.7775,28.7475,28.7775,147500.0
2014-01-22 12:15:00,38.39,38.41,38.39,38.41,168000.0,28.77,28.785,28.77,28.785,168000.0
2014-01-22 12:20:00,38.41,38.41,38.36,38.36,110000.0,28.785,28.785,28.7475,28.7475,110000.0
2014-01-22 12:25:00,38.37,38.38,38.36,38.37,119200.0,28.755,28.7625,28.7475,28.755,119200.0
2014-01-22 12:30:00,38.37,38.42,38.36,38.39,128900.0,28.755,28.7925,28.7475,28.77,128900.0
2014-01-22 12:35:00,38.4,38.41,38.38,38.4,127700.0,28.7775,28.785,28.7625,28.7775,127700.0
2014-01-22 12:40:00,38.39,38.45,38.38,38.42,92900.0,28.77,28.815,28.7625,28.7925,92900.0
2014-01-22 12:45:00,38.42,38.46,38.41,38.41,89900.0,28.7925,28.8225,28.785,28.785,89900.0
2014-01-22 12:50:00,38.41,38.44,38.4,38.41,39800.0,28.785,28.8075,28.7775,28.785,39800.0
2014-01-22 12:55:00,38.42,38.43,38.41,38.41,31200.0,28.7925,28.8,28.785,28.785,31200.0
2014-01-22 13:00:00,38.41,38.42,38.37,38.39,75200.0,28.785,28.7925,28.755,28.77,75200.0
2014-01-22 13:05:00,38.39,38.4,38.38,38.38,120000.0,28.77,28.7775,28.7625,28.7625,120000.0
2014-01-22 13:10:00,38.38,38.46,38.38,38.42,170900.0,28.7625,28.8225,28.7625,28.7925,170900.0
2014-01-22 13:15:00,38.42,38.42,38.39,38.4,54300.0,28.7925,28.7925,28.77,28.7775,54300.0
2014-01-22 13:20:00,38.4,38.41,38.4,38.41,42900.0,28.7775,28.785,28.7775,28.785,42900.0
2014-01-22 13:25:00,38.41,38.41,38.39,38.39,65500.0,28.785,28.785,28.77,28.77,65500.0
2014-01-22 13:30:00,38.4,38.4,38.35,38.38,134800.0,28.7775,28.7775,28.74,28.7625,134800.0
2014-01-22 13:35:00,38.39,38.4,38.37,38.39,138200.0,28.77,28.7775,28.755,28.77,138200.0
2014-01-22 13:40:00,38.39,38.39,38.34,38.35,156100.0,28.77,28.77,28.7325,28.74,156100.0
2014-01-22 13:45:00,38.35,38.36,38.31,38.31,90700.0,28.74,28.7475,28.7101,28.7101,90700.0
2014-01-22 13:50:00,38.31,38.35,38.31,38.34,104700.0,28.7101,28.74,28.7101,28.7325,104700.0
2014-01-22 13:55:00,38.35,38.37,38.34,38.36,54400.0,28.74,28.755,28.7325,28.7475,54400.0
2014-01-22 14:00:00,38.36,38.36,38.34,38.34,55100.0,28.7475,28.7475,28.7325,28.7325,55100.0
2014-01-22 14:05:00,38.34,38.36,38.34,38.36,96600.0,28.7325,28.7475,28.7325,28.7475,96600.0
2014-01-22 14:10:00,38.36,38.37,38.34,38.35,121400.0,28.7475,28.755,28.7325,28.74,121400.0
2014-01-22 14:15:00,38.34,38.42,38.33,38.4,112100.0,28.7325,28.7925,28.7251,28.7775,112100.0
2014-01-22 14:20:00,38.41,38.44,38.4,38.4,71300.0,28.785,28.8075,28.7775,28.7775,71300.0
2014-01-22 14:25:00,38.41,38.42,38.38,38.39,53300.0,28.785,28.7925,28.7625,28.77,53300.0
2014-01-22 14:30:00,38.4,38.44,38.39,38.43,54400.0,28.7775,28.8075,28.77,28.8,54400.0
2014-01-22 14:35:00,38.43,38.47,38.42,38.47,87100.0,28.8,28.83,28.7925,28.83,87100.0
2014-01-22 14:40:00,38.47,38.48,38.44,38.46,74400.0,28.83,28.8375,28.8075,28.8225,74400.0
2014-01-22 14:45:00,38.46,38.46,38.42,38.43,90000.0,28.8225,28.8225,28.7925,28.8,90000.0
2014-01-22 14:50:00,38.42,38.51,38.42,38.49,190000.0,28.7925,28.8599,28.7925,28.845,190000.0
2014-01-22 14:55:00,38.5,38.64,38.5,38.63,259400.0,28.8525,28.9574,28.8525,28.9499,259400.0
2014-01-22 15:00:00,38.64,38.69,38.61,38.68,371300.0,28.9574,28.9948,28.9349,28.9873,371300.0
2014-01-22 15:05:00,38.68,38.7,38.66,38.68,185800.0,28.9873,29.0023,28.9724,28.9873,185800.0
2014-01-22 15:10:00,38.67,38.78,38.65,38.75,373500.0,28.9799,29.0623,28.9649,29.0398,373500.0
2014-01-22 15:15:00,38.75,38.75,38.7,38.74,257800.0,29.0398,29.0398,29.0023,29.0323,257800.0
2014-01-22 15:20:00,38.75,38.82,38.74,38.79,413400.0,29.0398,29.0923,29.0323,29.0698,413400.0
2014-01-22 15:25:00,38.79,38.79,38.68,38.75,495800.0,29.0698,29.0698,28.9873,29.0398,495800.0
2014-01-22 15:30:00,38.75,38.8,38.7,38.7,254700.0,29.0398,29.0773,29.0023,29.0023,254700.0
2014-01-22 15:35:00,38.7,38.78,38.68,38.75,186200.0,29.0023,29.0623,28.9873,29.0398,186200.0
2014-01-22 15:40:00,38.75,38.76,38.71,38.73,347800.0,29.0398,29.0473,29.0098,29.0248,347800.0
2014-01-22 15:45:00,38.74,38.8,38.73,38.77,313500.0,29.0323,29.0773,29.0248,29.0548,313500.0
2014-01-22 15:50:00,38.76,38.82,38.74,38.78,536000.0,29.0473,29.0923,29.0323,29.0623,536000.0
2014-01-22 15:55:00,38.78,38.82,38.76,38.82,789000.0,29.0623,29.0923,29.0473,29.0923,789000.0
2014-01-23 09:30:00,38.34,38.43,38.25,38.33,514200.0,28.7325,28.8,28.6651,28.7251,514200.0
2014-01-23 09:35:00,38.33,38.34,38.21,38.29,302900.0,28.7251,28.7325,28.6351,28.6951,302900.0
2014-01-23 09:40:00,38.28,38.44,38.26,38.32,447700.0,28.6876,28.8075,28.6726,28.7176,447700.0
2014-01-23 09:45:00,38.31,38.4,38.3,38.37,132800.0,28.7101,28.7775,28.7026,28.755,132800.0
2014-01-23 09:50:00,38.36,38.45,38.31,38.44,205600.0,28.7475,28.815,28.7101,28.8075,205600.0
2014-01-23 09:55:00,38.44,38.48,38.41,38.47,225900.0,28.8075,28.8375,28.785,28.83,225900.0
2014-01-23 10:00:00,38.47,38.5,38.31,38.32,235900.0,28.83,28.8525,28.7101,28.7176,235900.0
2014-01-23 10:05:00,38.33,38.4,38.3,38.34,231200.0,28.7251,28.7775,28.7026,28.7325,231200.0
2014-01-23 10:10:00,38.35,38.37,38.25,38.27,237100.0,28.74,28.755,28.6651,28.6801,237100.0
2014-01-23 10:15:00,38.26,38.3,38.22,38.23,367600.0,28.6726,28.7026,28.6426,28.6501,367600.0
2014-01-23 10:20:00,38.23,38.29,38.19,38.22,243900.0,28.6501,28.6951,28.6201,28.6426,243900.0
2014-01-23 10:25:00,38.22,38.27,38.17,38.21,248000.0,28.6426,28.6801,28.6051,28.6351,248000.0
2014-01-23 10:30:00,38.21,38.24,38.18,38.22,258400.0,28.6351,28.6576,28.6126,28.6426,258400.0
2014-01-23 10:35:00,38.22,38.22,38.07,38.08,796200.0,28.6426,28.6426,28.5302,28.5377,796200.0
2014-01-23 10:40:00,38.09,38.12,38.04,38.05,249100.0,28.5452,28.5677,28.5077,28.5152,249100.0
2014-01-23 10:45:00,38.06,38.16,38.04,38.15,251100.0,28.5227,28.5977,28.5077,28.5902,251100.0
2014-01-23 10:50:00,38.15,38.16,38.05,38.13,304300.0,28.5902,28.5977,28.5152,28.5752,304300.0
2014-01-23 10:55:00,38.13,38.15,38.04,38.04,443200.0,28.5752,28.5902,28.5077,28.5077,443200.0
2014-01-23 11:00:00,38.04,38.07,37.91,37.96,692900.0,28.5077,28.5302,28.4103,28.4478,692900.0
2014-01-23 11:05:00,37.95,38.03,37.95,38.02,335600.0,28.4403,28.5002,28.4403,28.4927,335600.0
2014-01-23 11:10:00,38.01,38.13,37.99,38.12,413600.0,28.4852,28.5752,28.4703,28.5677,413600.0
2014-01-23 11:15:00,38.11,38.24,38.11,38.23,231700.0,28.5602,28.6576,28.5602,28.6501,231700.0
2014-01-23 11:20:00,38.22,38.23,38.16,38.2,265500.0,28.6426,28.6501,28.5977,28.6276,265500.0
2014-01-23 11:25:00,38.18,38.21,38.11,38.16,208300.0,28.6126,28.6351,28.5602,28.5977,208300.0
2014-01-23 11:30:00,38.16,38.2,38.13,38.18,165600.0,28.5977,28.6276,28.5752,28.6126,165600.0
2014-01-23 11:35:00,38.18,38.2,38.13,38.14,164300.0,28.6126,28.6276,28.5752,28.5827,164300.0
2014-01-23 11:40:00,38.14,38.17,38.13,38.16,112000.0,28.5827,28.6051,28.5752,28.5977,112000.0
2014-01-23 11:45:00,38.15,38.16,38.1,38.11,208600.0,28.5902,28.5977,28.5527,28.5602,208600.0
2014-01-23 11:50:00,38.11,38.19,38.09,38.18,205000.0,28.5602,28.6201,28.5452,28.6126,205000.0
2014-01-23 11:55:00,38.18,38.22,38.16,38.2,241500.0,28.6126,28.6426,28.5977,28.6276,241500.0
2014-01-23 12:00:00,38.2,38.25,38.19,38.19,214500.0,28.6276,28.6651,28.6201,28.6201,214500.0
2014-01-23 12:05:00,38.19,38.2,38.17,38.19,101100.0,28.6201,28.6276,28.6051,28.6201,101100.0
2014-01-23 12:10:00,38.19,38.23,38.18,38.22,127100.0,28.6201,28.6501,28.6126,28.6426,127100.0
2014-01-23 12:15:00,38.23,38.32,38.22,38.31,178500.0,28.6501,28.7176,28.6426,28.7101,178500.0
2014-01-23 12:20:00,38.31,38.33,38.27,38.28,172300.0,28.7101,28.7251,28.6801,28.6876,172300.0
2014-01-23 12:25:00,38.29,38.3,38.22,38.22,121800.0,28.6951,28.7026,28.6426,28.6426,121800.0
2014-01-23 12:30:00,38.22,38.22,38.19,38.2,188100.0,28.6426,28.6426,28.6201,28.6276,188100.0
2014-01-23 12:35:00,38.2,38.33,38.19,38.32,167100.0,28.6276,28.7251,28.6201,28.7176,167100.0
2014-01-23 12:40:00,38.32,38.33,38.27,38.28,176000.0,28.7176,28.7251,28.6801,28.6876,176000.0
2014-01-23 12:45:00,38.29,38.34,38.28,38.31,157700.0,28.6951,28.7325,28.6876,28.7101,157700.0
2014-01-23 12:50:00,38.31,38.32,38.28,38.31,227800.0,28.7101,28.7176,28.6876,28.7101,227800.0
2014-01-23 12:55:00,38.3,38.32,38.27,38.31,144800.0,28.7026,28.7176,28.6801,28.7101,144800.0
2014-01-23 13:00:00,38.31,38.32,38.2,38.24,200400.0,28.7101,28.7176,28.6276,28.6576,200400.0
2014-01-23 13:05:00,38.24,38.25,38.17,38.17,96700.0,28.6576,28.6651,28.6051,28.6051,96700.0
2014-01-23 13:10:00,38.18,38.2,38.15,38.15,154700.0,28.6126,28.6276,28.5902,28.5902,154700.0
2014-01-23 13:15:00,38.16,38.19,38.15,38.16,86600.0,28.5977,28.6201,28.5902,28.5977,86600.0
2014-01-23 13:20:00,38.17,38.19,38.16,38.18,95700.0,28.6051,28.6201,28.5977,28.6126,95700.0
2014-01-23 13:25:00,38.19,38.19,38.15,38.16,95000.0,28.6201,28.6201,28.5902,28.5977,95000.0
2014-01-23 13:30:00,38.16,38.18,38.13,38.15,161300.0,28.5977,28.6126,28.5752,28.5902,161300.0
2014-01-23 13:35:00,38.16,38.17,38.14,38.14,128800.0,28.5977,28.6051,28.5827,28.5827,128800.0
2014-01-23 13:40:00,38.15,38.18,38.13,38.14,75900.0,28.5902,28.6126,28.5752,28.5827,75900.0
2014-01-23 13:45:00,38.14,38.18,38.1,38.11,142000.0,28.5827,28.6126,28.5527,28.5602,142000.0
2014-01-23 13:50:00,38.11,38.14,38.1,38.14,84200.0,28.5602,28.5827,28.5527,28.5827,84200.0
2014-01-23 13:55:00,38.14,38.18,38.12,38.14,120100.0,28.5827,28.6126,28.5677,28.5827,120100.0
2014-01-23 14:00:00,38.14,38.2,38.13,38.13,159300.0,28.5827,28.6276,28.5752,28.5752,159300.0
2014-01-23 14:05:00,38.14,38.14,38.08,38.09,169700.0,28.5827,28.5827,28.5377,28.5452,169700.0
2014-01-23 14:10:00,38.09,38.12,38.08,38.12,155300.0,28.5452,28.5677,28.5377,28.5677,155300.0
2014-01-23 14:15:00,38.12,38.21,38.11,38.2,153500.0,28.5677,28.6351,28.5602,28.6276,153500.0
2014-01-23 14:20:00,38.21,38.26,38.2,38.23,140800.0,28.6351,28.6726,28.6276,28.6501,140800.0
2014-01-23 14:25:00,38.24,38.29,38.22,38.27,180200.0,28.6576,28.6951,28.6426,28.6801,180200.0
2014-01-23 14:30:00,38.28,38.28,38.24,38.26,50200.0,28.6876,28.6876,28.6576,28.6726,50200.0
2014-01-23 14:35:00,38.26,38.28,38.25,38.25,52800.0,28.6726,28.6876,28.6651,28.6651,52800.0
2014-01-23 14:40:00,38.25,38.29,38.24,38.29,59100.0,28.6651,28.6951,28.6576,28.6951,59100.0
2014-01-23 14:45:00,38.29,38.3,38.25,38.26,168400.0,28.6951,28.7026,28.6651,28.6726,168400.0
2014-01-23 14:50:00,38.26,38.3,38.25,38.3,143600.0,28.6726,28.7026,28.6651,28.7026,143600.0
2014-01-23 14:55:00,38.3,38.35,38.3,38.32,156400.0,28.7026,28.74,28.7026,28.7176,156400.0
2014-01-23 15:00:00,38.33,38.34,38.3,38.32,125900.0,28.7251,28.7325,28.7026,28.7176,125900.0
2014-01-23 15:05:00,38.33,38.38,38.32,38.32,173600.0,28.7251,28.7625,28.7176,28.7176,173600.0
2014-01-23 15:10:00,38.31,38.33,38.3,38.31,62800.0,28.7101,28.7251,28.7026,28.7101,62800.0
2014-01-23 15:15:00,38.32,38.32,38.26,38.32,119200.0,28.7176,28.7176,28.6726,28.7176,119200.0
2014-01-23 15:20:00,38.31,38.32,38.31,38.31,132300.0,28.7101,28.7176,28.7101,28.7101,132300.0
2014-01-23 15:25:00,38.32,38.35,38.31,38.35,154000.0,28.7176,28.74,28.7101,28.74,154000.0
2014-01-23 15:30:00,38.35,38.41,38.32,38.41,227400.0,28.74,28.785,28.7176,28.785,227400.0
2014-01-23 15:35:00,38.41,38.49,38.4,38.41,239400.0,28.785,28.845,28.7775,28.785,239400.0
2014-01-23 15:40:00,38.41,38.44,38.36,38.41,207600.0,28.785,28.8075,28.7475,28.785,207600.0
2014-01-23 15:45:00,38.41,38.45,38.37,38.38,331700.0,28.785,28.815,28.755,28.7625,331700.0
2014-01-23 15:50:00,38.38,38.45,38.38,38.44,253100.0,28.7625,28.815,28.7625,28.8075,253100.0
2014-01-23 15:55:00,38.44,38.45,38.39,38.43,531800.0,28.8075,28.815,28.77,28.8,531800.0
2014-01-24 09:30:00,38.07,38.11,37.51,37.56,1258300.0,28.5302,28.5602,28.1105,28.148,1258300.0
2014-01-24 09:35:00,37.56,37.75,37.5,37.59,1190000.0,28.148,28.2904,28.103,28.1705,1190000.0
2014-01-24 09:40:00,37.58,37.61,37.15,37.26,1804500.0,28.163,28.1855,27.8407,27.9232,1804500.0
2014-01-24 09:45:00,37.26,37.52,37.19,37.39,692100.0,27.9232,28.118,27.8707,28.0206,692100.0
2014-01-24 09:50:00,37.39,37.49,37.3,37.43,455500.0,28.0206,28.0955,27.9532,28.0506,455500.0
2014-01-24 09:55:00,37.43,37.58,37.38,37.52,349200.0,28.0506,28.163,28.0131,28.118,349200.0
2014-01-24 10:00:00,37.52,37.52,37.41,37.41,445600.0,28.118,28.118,28.0356,28.0356,445600.0
2014-01-24 10:05:00,37.41,37.46,37.34,37.38,464700.0,28.0356,28.0731,27.9831,28.0131,464700.0
2014-01-24 10:10:00,37.38,37.45,37.3,37.37,581900.0,28.0131,28.0656,27.9532,28.0056,581900.0
2014-01-24 10:15:00,37.37,37.4,37.29,37.37,505600.0,28.0056,28.0281,27.9457,28.0056,505600.0
2014-01-24 10:20:00,37.37,37.45,37.25,37.37,799700.0,28.0056,28.0656,27.9157,28.0056,799700.0
2014-01-24 10:25:00,37.38,37.38,37.24,37.25,329300.0,28.0131,28.0131,27.9082,27.9157,329300.0
2014-01-24 10:30:00,37.25,37.26,37.1,37.2,716200.0,27.9157,27.9232,27.8033,27.8782,716200.0
2014-01-24 10:35:00,37.2,37.2,37.01,37.02,733200.0,27.8782,27.8782,27.7358,27.7433,733200.0
2014-01-24 10:40:00,37.03,37.12,36.96,37.08,815500.0,27.7508,27.8183,27.6984,27.7883,815500.0
2014-01-24 10:45:00,37.08,37.13,36.95,37.05,696000.0,27.7883,27.8258,27.6909,27.7658,696000.0
2014-01-24 10:50:00,37.04,37.12,37.02,37.04,360300.0,27.7583,27.8183,27.7433,27.7583,360300.0
2014-01-24 10:55:00,37.04,37.15,37.02,37.11,321100.0,27.7583,27.8407,27.7433,27.8108,321100.0
2014-01-24 11:00:00,37.11,37.14,37.09,37.12,270100.0,27.8108,27.8333,27.7958,27.8183,270100.0
2014-01-24 11:05:00,37.12,37.16,37.04,37.05,372700.0,27.8183,27.8482,27.7583,27.7658,372700.0
2014-01-24 11:10:00,37.05,37.07,36.95,37.0,882300.0,27.7658,27.7808,27.6909,27.7283,882300.0
2014-01-24 11:15:00,37.0,37.16,36.92,37.14,659700.0,27.7283,27.8482,27.6684,27.8333,659700.0
2014-01-24 11:20:00,37.14,37.16,36.98,36.99,428600.0,27.8333,27.8482,27.7133,27.7208,428600.0
2014-01-24 11:25:00,37.0,37.0,36.87,36.89,436200.0,27.7283,27.7283,27.6309,27.6459,436200.0
2014-01-24 11:30:00,36.88,36.99,36.82,36.91,525600.0,27.6384,27.7208,27.5934,27.6609,525600.0
2014-01-24 11:35:00,36.91,36.97,36.9,36.9,430000.0,27.6609,27.7059,27.6534,27.6534,430000.0
2014-01-24 11:40:00,36.91,37.05,36.87,37.0,445200.0,27.6609,27.7658,27.6309,27.7283,445200.0
2014-01-24 11:45:00,36.99,37.01,36.92,36.92,344700.0,27.7208,27.7358,27.6684,27.6684,344700.0
2014-01-24 11:50:00,36.92,36.98,36.85,36.86,412500.0,27.6684,27.7133,27.6159,27.6234,412500.0
2014-01-24 11:55:00,36.86,37.05,36.85,37.03,463000.0,27.6234,27.7658,27.6159,27.7508,463000.0
2014-01-24 12:00:00,37.03,37.25,37.03,37.13,829300.0,27.7508,27.9157,27.7508,27.8258,829300.0
2014-01-24 12:05:00,37.14,37.21,37.09,37.14,238000.0,27.8333,27.8857,27.7958,27.8333,238000.0
2014-01-24 12:10:00,37.15,37.31,37.14,37.26,295800.0,27.8407,27.9607,27.8333,27.9232,295800.0
2014-01-24 12:15:00,37.26,37.27,37.17,37.17,213700.0,27.9232,27.9307,27.8557,27.8557,213700.0
2014-01-24 12:20:00,37.18,37.25,37.18,37.25,99600.0,27.8632,27.9157,27.8632,27.9157,99600.0
2014-01-24 12:25:00,37.25,37.25,37.2,37.21,161400.0,27.9157,27.9157,27.8782,27.8857,161400.0
2014-01-24 12:30:00,37.2,37.22,37.18,37.18,136400.0,27.8782,27.8932,27.8632,27.8632,136400.0
2014-01-24 12:35:00,37.19,37.21,37.15,37.16,281200.0,27.8707,27.8857,27.8407,27.8482,281200.0
2014-01-24 12:40:00,37.16,37.17,36.86,36.96,869800.0,27.8482,27.8557,27.6234,27.6984,869800.0
2014-01-24 12:45:00,36.96,36.97,36.87,36.88,276400.0,27.6984,27.7059,27.6309,27.6384,276400.0
2014-01-24 12:50:00,36.88,36.91,36.85,36.88,269800.0,27.6384,27.6609,27.6159,27.6384,269800.0
2014-01-24 12:55:00,36.87,36.94,36.85,36.94,323100.0,27.6309,27.6834,27.6159,27.6834,323100.0
2014-01-24 13:00:00,36.94,36.96,36.88,36.96,332400.0,27.6834,27.6984,27.6384,27.6984,332400.0
2014-01-24 13:05:00,36.97,37.06,36.96,37.03,175000.0,27.7059,27.7733,27.6984,27.7508,175000.0
2014-01-24 13:10:00,37.02,37.12,36.99,37.08,335800.0,27.7433,27.8183,27.7208,27.7883,335800.0
2014-01-24 13:15:00,37.07,37.12,37.03,37.07,117600.0,27.7808,27.8183,27.7508,27.7808,117600.0
2014-01-24 13:20:00,37.07,37.08,37.01,37.04,139600.0,27.7808,27.7883,27.7358,27.7583,139600.0
2014-01-24 13:25:00,37.05,37.1,37.04,37.06,113400.0,27.7658,27.8033,27.7583,27.7733,113400.0
2014-01-24 13:30:00,37.05,37.08,37.05,37.06,94000.0,27.7658,27.7883,27.7658,27.7733,94000.0
2014-01-24 13:35:00,37.05,37.1,37.05,37.1,119000.0,27.7658,27.8033,27.7658,27.8033,119000.0
2014-01-24 13:40:00,37.1,37.1,37.07,37.08,105400.0,27.8033,27.8033,27.7808,27.7883,105400.0
2014-01-24 13:45:00,37.07,37.1,37.07,37.09,110800.0,27.7808,27.8033,27.7808,27.7958,110800.0
2014-01-24 13:50:00,37.09,37.15,37.09,37.12,185400.0,27.7958,27.8407,27.7958,27.8183,185400.0
2014-01-24 13:55:00,37.12,37.13,37.05,37.07,425000.0,27.8183,27.8258,27.7658,27.7808,425000.0
2014-01-24 14:00:00,37.06,37.06,36.94,36.96,341200.0,27.7733,27.7733,27.6834,27.6984,341200.0
2014-01-24 14:05:00,36.97,37.0,36.95,36.96,216000.0,27.7059,27.7283,27.6909,27.6984,216000.0
2014-01-24 14:10:00,36.96,36.97,36.93,36.94,252700.0,27.6984,27.7059,27.6759,27.6834,252700.0
2014-01-24 14:15:00,36.94,36.97,36.92,36.93,232700.0,27.6834,27.7059,27.6684,27.6759,232700.0
2014-01-24 14:20:00,36.93,36.95,36.91,36.95,190300.0,27.6759,27.6909,27.6609,27.6909,190300.0
2014-01-24 14:25:00,36.95,36.99,36.92,36.94,273300.0,27.6909,27.7208,27.6684,27.6834,273300.0
2014-01-24 14:30:00,36.94,36.96,36.92,36.96,144600.0,27.6834,27.6984,27.6684,27.6984,144600.0
2014-01-24 14:35:00,36.96,36.96,36.9,36.94,191900.0,27.6984,27.6984,27.6534,27.6834,191900.0
2014-01-24 14:40:00,36.94,36.98,36.85,36.86,381900.0,27.6834,27.7133,27.6159,27.6234,381900.0
2014-01-24 14:45:00,36.87,36.93,36.82,36.85,470700.0,27.6309,27.6759,27.5934,27.6159,470700.0
2014-01-24 14:50:00,36.86,36.88,36.79,36.84,405700.0,27.6234,27.6384,27.571,27.6084,405700.0
2014-01-24 14:55:00,36.84,36.94,36.83,36.93,374700.0,27.6084,27.6834,27.6009,27.6759,374700.0
2014-01-24 15:00:00,36.92,36.99,36.87,36.94,444100.0,27.6684,27.7208,27.6309,27.6834,444100.0
2014-01-24 15:05:00,36.94,36.95,36.85,36.88,242800.0,27.6834,27.6909,27.6159,27.6384,242800.0
2014-01-24 15:10:00,36.87,36.88,36.76,36.81,590500.0,27.6309,27.6384,27.5485,27.5859,590500.0
2014-01-24 15:15:00,36.81,36.81,36.7,36.79,609900.0,27.5859,27.5859,27.5035,27.571,609900.0
2014-01-24 15:20:00,36.78,36.83,36.77,36.8,758200.0,27.5635,27.6009,27.556,27.5785,758200.0
2014-01-24 15:25:00,36.8,36.82,36.74,36.78,399000.0,27.5785,27.5934,27.5335,27.5635,399000.0
2014-01-24 15:30:00,36.78,36.86,36.77,36.86,409300.0,27.5635,27.6234,27.556,27.6234,409300.0
2014-01-24 15:35:00,36.86,36.97,36.85,36.95,501700.0,27.6234,27.7059,27.6159,27.6909,501700.0
2014-01-24 15:40:00,36.95,37.02,36.94,36.98,914500.0,27.6909,27.7433,27.6834,27.7133,914500.0
2014-01-24 15:45:00,36.98,36.98,36.83,36.87,798500.0,27.7133,27.7133,27.6009,27.6309,798500.0
2014-01-24 15:50:00,36.86,36.95,36.85,36.93,1012600.0,27.6234,27.6909,27.6159,27.6759,1012600.0
2014-01-24 15:55:00,36.92,36.93,36.83,36.84,1565700.0,27.6684,27.6759,27.6009,27.6084,1565700.0
2014-01-27 09:30:00,36.8,36.8,36.54,36.58,721800.0,27.5785,27.5785,27.3836,27.4136,721800.0
2014-01-27 09:35:00,36.58,36.74,36.37,36.68,1019400.0,27.4136,27.5335,27.2562,27.4885,1019400.0
2014-01-27 09:40:00,36.68,36.8,36.67,36.74,344200.0,27.4885,27.5785,27.481,27.5335,344200.0
2014-01-27 09:45:00,36.74,36.79,36.52,36.53,459400.0,27.5335,27.571,27.3686,27.3761,459400.0
2014-01-27 09:50:00,36.53,36.58,36.39,36.45,607400.0,27.3761,27.4136,27.2712,27.3162,607400.0
2014-01-27 09:55:00,36.45,36.6,36.38,36.49,542900.0,27.3162,27.4286,27.2637,27.3461,542900.0
2014-01-27 10:00:00,36.49,36.5,36.35,36.36,632400.0,27.3461,27.3536,27.2412,27.2487,632400.0
2014-01-27 10:05:00,36.35,36.5,36.25,36.38,784500.0,27.2412,27.3536,27.1663,27.2637,784500.0
2014-01-27 10:10:00,36.39,36.51,36.39,36.41,468100.0,27.2712,27.3611,27.2712,27.2862,468100.0
2014-01-27 10:15:00,36.41,36.46,36.39,36.4,286000.0,27.2862,27.3236,27.2712,27.2787,286000.0
2014-01-27 10:20:00,36.41,36.41,36.33,36.33,345600.0,27.2862,27.2862,27.2262,27.2262,345600.0
2014-01-27 10:25:00,36.33,36.36,36.06,36.08,705900.0,27.2262,27.2487,27.0239,27.0389,705900.0
2014-01-27 10:30:00,36.08,36.31,36.08,36.28,443400.0,27.0389,27.2112,27.0389,27.1888,443400.0
2014-01-27 10:35:00,36.28,36.32,36.21,36.25,436600.0,27.1888,27.2187,27.1363,27.1663,436600.0
2014-01-27 10:40:00,36.24,36.41,36.22,36.36,468200.0,27.1588,27.2862,27.1438,27.2487,468200.0
2014-01-27 10:45:00,36.37,36.46,36.34,36.44,393000.0,27.2562,27.3236,27.2337,27.3087,393000.0
2014-01-27 10:50:00,36.44,36.49,36.42,36.48,188100.0,27.3087,27.3461,27.2937,27.3386,188100.0
2014-01-27 10:55:00,36.47,36.57,36.44,36.45,211800.0,27.3311,27.4061,27.3087,27.3162,211800.0
2014-01-27 11:00:00,36.45,36.5,36.41,36.42,186500.0,27.3162,27.3536,27.2862,27.2937,186500.0
2014-01-27 11:05:00,36.41,36.44,36.3,36.34,392100.0,27.2862,27.3087,27.2037,27.2337,392100.0
2014-01-27 11:10:00,36.33,36.38,36.22,36.37,446900.0,27.2262,27.2637,27.1438,27.2562,446900.0
2014-01-27 11:15:00,36.36,36.48,36.35,36.44,212900.0,27.2487,27.3386,27.2412,27.3087,212900.0
2014-01-27 11:20:00,36.44,36.52,36.37,36.48,255300.0,27.3087,27.3686,27.2562,27.3386,255300.0
2014-01-27 11:25:00,36.48,36.56,36.48,36.56,243200.0,27.3386,27.3986,27.3386,27.3986,243200.0
2014-01-27 11:30:00,36.55,36.58,36.52,36.58,188100.0,27.3911,27.4136,27.3686,27.4136,188100.0
2014-01-27 11:35:00,36.58,36.58,36.4,36.45,446100.0,27.4136,27.4136,27.2787,27.3162,446100.0
2014-01-27 11:40:00,36.45,36.59,36.45,36.59,243900.0,27.3162,27.4211,27.3162,27.4211,243900.0
2014-01-27 11:45:00,36.59,36.6,36.53,36.54,143000.0,27.4211,27.4286,27.3761,27.3836,143000.0
2014-01-27 11:50:00,36.54,36.57,36.45,36.45,198900.0,27.3836,27.4061,27.3162,27.3162,198900.0
2014-01-27 11:55:00,36.45,36.45,36.4,36.4,247500.0,27.3162,27.3162,27.2787,27.2787,247500.0
2014-01-27 12:00:00,36.41,36.41,36.32,36.38,298600.0,27.2862,27.2862,27.2187,27.2637,298600.0
2014-01-27 12:05:00,36.38,36.39,36.26,36.37,383200.0,27.2637,27.2712,27.1738,27.2562,383200.0
2014-01-27 12:10:00,36.38,36.38,36.26,36.28,291300.0,27.2637,27.2637,27.1738,27.1888,291300.0
2014-01-27 12:15:00,36.27,36.28,36.17,36.26,279400.0,27.1813,27.1888,27.1063,27.1738,279400.0
2014-01-27 12:20:00,36.26,36.35,36.2,36.26,558800.0,27.1738,27.2412,27.1288,27.1738,558800.0
2014-01-27 12:25:00,36.26,36.39,36.25,36.38,351500.0,27.1738,27.2712,27.1663,27.2637,351500.0
2014-01-27 12:30:00,36.38,36.39,36.31,36.32,200900.0,27.2637,27.2712,27.2112,27.2187,200900.0
2014-01-27 12:35:00,36.33,36.47,36.29,36.45,196900.0,27.2262,27.3311,27.1962,27.3162,196900.0
2014-01-27 12:40:00,36.46,36.51,36.43,36.48,359900.0,27.3236,27.3611,27.3012,27.3386,359900.0
2014-01-27 12:45:00,36.49,36.51,36.46,36.5,336400.0,27.3461,27.3611,27.3236,27.3536,336400.0
2014-01-27 12:50:00,36.5,36.5,36.44,36.46,211500.0,27.3536,27.3536,27.3087,27.3236,211500.0
2014-01-27 12:55:00,36.47,36.48,36.4,36.41,269700.0,27.3311,27.3386,27.2787,27.2862,269700.0
2014-01-27 13:00:00,36.41,36.41,36.38,36.41,256800.0,27.2862,27.2862,27.2637,27.2862,256800.0
2014-01-27 13:05:00,36.41,36.52,36.39,36.51,314000.0,27.2862,27.3686,27.2712,27.3611,314000.0
2014-01-27 13:10:00,36.51,36.62,36.51,36.58,396000.0,27.3611,27.4436,27.3611,27.4136,396000.0
2014-01-27 13:15:00,36.58,36.61,36.56,36.58,183200.0,27.4136,27.4361,27.3986,27.4136,183200.0
2014-01-27 13:20:00,36.58,36.59,36.52,36.56,227900.0,27.4136,27.4211,27.3686,27.3986,227900.0
2014-01-27 13:25:00,36.55,36.57,36.54,36.57,137000.0,27.3911,27.4061,27.3836,27.4061,137000.0
2014-01-27 13:30:00,36.57,36.6,36.54,36.54,521300.0,27.4061,27.4286,27.3836,27.3836,521300.0
2014-01-27 13:35:00,36.54,36.64,36.54,36.63,285900.0,27.3836,27.4585,27.3836,27.451,285900.0
2014-01-27 13:40:00,36.64,36.77,36.62,36.77,510100.0,27.4585,27.556,27.4436,27.556,510100.0
2014-01-27 13:45:00,36.77,36.85,36.75,36.79,413000.0,27.556,27.6159,27.541,27.571,413000.0
2014-01-27 13:50:00,36.79,36.8,36.68,36.7,659300.0,27.571,27.5785,27.4885,27.5035,659300.0
2014-01-27 13:55:00,36.7,36.82,36.7,36.76,478300.0,27.5035,27.5934,27.5035,27.5485,478300.0
2014-01-27 14:00:00,36.76,36.89,36.76,36.87,363000.0,27.5485,27.6459,27.5485,27.6309,363000.0
2014-01-27 14:05:00,36.87,36.89,36.82,36.82,227900.0,27.6309,27.6459,27.5934,27.5934,227900.0
2014-01-27 14:10:00,36.82,37.05,36.8,37.05,574300.0,27.5934,27.7658,27.5785,27.7658,574300.0
2014-01-27 14:15:00,37.04,37.19,37.0,37.01,751600.0,27.7583,27.8707,27.7283,27.7358,751600.0
2014-01-27 14:20:00,37.0,37.02,36.98,37.01,623000.0,27.7283,27.7433,27.7133,27.7358,623000.0
2014-01-27 14:25:00,37.0,37.03,36.96,37.02,336300.0,27.7283,27.7508,27.6984,27.7433,336300.0
2014-01-27 14:30:00,37.02,37.14,36.97,37.13,323800.0,27.7433,27.8333,27.7059,27.8258,323800.0
2014-01-27 14:35:00,37.13,37.22,37.1,37.19,379900.0,27.8258,27.8932,27.8033,27.8707,379900.0
2014-01-27 14:40:00,37.18,37.28,37.18,37.2,456000.0,27.8632,27.9382,27.8632,27.8782,456000.0
2014-01-27 14:45:00,37.2,37.2,37.02,37.07,453100.0,27.8782,27.8782,27.7433,27.7808,453100.0
2014-01-27 14:50:00,37.08,37.17,37.04,37.05,343600.0,27.7883,27.8557,27.7583,27.7658,343600.0
2014-01-27 14:55:00,37.05,37.14,37.04,37.05,228400.0,27.7658,27.8333,27.7583,27.7658,228400.0
2014-01-27 15:00:00,37.04,37.05,36.91,36.98,453700.0,27.7583,27.7658,27.6609,27.7133,453700.0
2014-01-27 15:05:00,36.99,37.02,36.95,37.0,290800.0,27.7208,27.7433,27.6909,27.7283,290800.0
2014-01-27 15:10:00,37.0,37.04,36.97,37.04,300800.0,27.7283,27.7583,27.7059,27.7583,300800.0
2014-01-27 15:15:00,37.03,37.07,37.03,37.06,161700.0,27.7508,27.7808,27.7508,27.7733,161700.0
2014-01-27 15:20:00,37.07,37.11,37.0,37.02,434800.0,27.7808,27.8108,27.7283,27.7433,434800.0
2014-01-27 15:25:00,37.02,37.05,36.98,36.99,388300.0,27.7433,27.7658,27.7133,27.7208,388300.0
2014-01-27 15:30:00,37.0,37.02,36.9,36.91,305500.0,27.7283,27.7433,27.6534,27.6609,305500.0
2014-01-27 15:35:00,36.91,36.98,36.86,36.96,486500.0,27.6609,27.7133,27.6234,27.6984,486500.0
2014-01-27 15:40:00,36.95,36.98,36.87,36.91,248600.0,27.6909,27.7133,27.6309,27.6609,248600.0
2014-01-27 15:45:00,36.9,36.91,36.84,36.86,311200.0,27.6534,27.6609,27.6084,27.6234,311200.0
2014-01-27 15:50:00,36.86,36.88,36.8,36.82,371700.0,27.6234,27.6384,27.5785,27.5934,371700.0
2014-01-27 15:55:00,36.82,36.85,36.76,36.76,1233400.0,27.5934,27.6159,27.5485,27.5485,1233400.0
2014-01-28 09:30:00,37.16,37.2,36.99,37.11,529200.0,27.8482,27.8782,27.7208,27.8108,529200.0
2014-01-28 09:35:00,37.12,37.12,36.91,37.05,337100.0,27.8183,27.8183,27.6609,27.7658,337100.0
2014-01-28 09:40:00,37.05,37.1,36.9,37.04,273000.0,27.7658,27.8033,27.6534,27.7583,273000.0
2014-01-28 09:45:00,37.04,37.1,36.96,37.08,205000.0,27.7583,27.8033,27.6984,27.7883,205000.0
2014-01-28 09:50:00,37.07,37.09,36.91,37.0,233900.0,27.7808,27.7958,27.6609,27.7283,233900.0
2014-01-28 09:55:00,36.99,37.07,36.92,36.94,271700.0,27.7208,27.7808,27.6684,27.6834,271700.0
2014-01-28 10:00:00,36.94,37.12,36.93,37.11,306200.0,27.6834,27.8183,27.6759,27.8108,306200.0
2014-01-28 10:05:00,37.11,37.15,37.02,37.09,225800.0,27.8108,27.8407,27.7433,27.7958,225800.0
2014-01-28 10:10:00,37.09,37.11,36.85,36.93,307200.0,27.7958,27.8108,27.6159,27.6759,307200.0
2014-01-28 10:15:00,36.93,36.94,36.72,36.73,500900.0,27.6759,27.6834,27.5185,27.526,500900.0
2014-01-28 10:20:00,36.73,36.93,36.73,36.93,294300.0,27.526,27.6759,27.526,27.6759,294300.0
2014-01-28 10:25:00,36.93,36.94,36.87,36.9,391200.0,27.6759,27.6834,27.6309,27.6534,391200.0
2014-01-28 10:30:00,36.9,36.92,36.87,36.87,244400.0,27.6534,27.6684,27.6309,27.6309,244400.0
2014-01-28 10:35:00,36.88,36.91,36.81,36.87,228500.0,27.6384,27.6609,27.5859,27.6309,228500.0
2014-01-28 10:40:00,36.87,36.88,36.85,36.86,201200.0,27.6309,27.6384,27.6159,27.6234,201200.0
2014-01-28 10:45:00,36.86,36.91,36.84,36.91,258500.0,27.6234,27.6609,27.6084,27.6609,258500.0
2014-01-28 10:50:00,36.91,36.91,36.83,36.89,143600.0,27.6609,27.6609,27.6009,27.6459,143600.0
2014-01-28 10:55:00,36.9,36.91,36.84,36.85,168200.0,27.6534,27.6609,27.6084,27.6159,168200.0
2014-01-28 11:00:00,36.86,36.88,36.81,36.86,191300.0,27.6234,27.6384,27.5859,27.6234,191300.0
2014-01-28 11:05:00,36.86,36.86,36.8,36.8,191100.0,27.6234,27.6234,27.5785,27.5785,191100.0
2014-01-28 11:10:00,36.8,36.83,36.79,36.82,258000.0,27.5785,27.6009,27.571,27.5934,258000.0
2014-01-28 11:15:00,36.83,36.84,36.79,36.81,323100.0,27.6009,27.6084,27.571,27.5859,323100.0
2014-01-28 11:20:00,36.8,36.88,36.8,36.83,113600.0,27.5785,27.6384,27.5785,27.6009,113600.0
2014-01-28 11:25:00,36.84,36.89,36.83,36.88,134500.0,27.6084,27.6459,27.6009,27.6384,134500.0
2014-01-28 11:30:00,36.87,36.99,36.87,36.99,206900.0,27.6309,27.7208,27.6309,27.7208,206900.0
2014-01-28 11:35:00,36.98,37.0,36.91,36.97,241800.0,27.7133,27.7283,27.6609,27.7059,241800.0
2014-01-28 11:40:00,36.97,37.01,36.94,36.97,183000.0,27.7059,27.7358,27.6834,27.7059,183000.0
2014-01-28 11:45:00,36.98,36.98,36.91,36.92,162100.0,27.7133,27.7133,27.6609,27.6684,162100.0
2014-01-28 11:50:00,36.92,36.96,36.9,36.95,117400.0,27.6684,27.6984,27.6534,27.6909,117400.0
2014-01-28 11:55:00,36.95,36.96,36.84,36.85,198800.0,27.6909,27.6984,27.6084,27.6159,198800.0
2014-01-28 12:00:00,36.85,36.91,36.85,36.91,136000.0,27.6159,27.6609,27.6159,27.6609,136000.0
2014-01-28 12:05:00,36.91,36.94,36.87,36.89,103200.0,27.6609,27.6834,27.6309,27.6459,103200.0
2014-01-28 12:10:00,36.89,36.89,36.81,36.83,109200.0,27.6459,27.6459,27.5859,27.6009,109200.0
2014-01-28 12:15:00,36.82,36.85,36.79,36.82,146100.0,27.5934,27.6159,27.571,27.5934,146100.0
2014-01-28 12:20:00,36.82,36.83,36.8,36.82,98700.0,27.5934,27.6009,27.5785,27.5934,98700.0
2014-01-28 12:25:00,36.82,36.84,36.79,36.8,147300.0,27.5934,27.6084,27.571,27.5785,147300.0
2014-01-28 12:30:00,36.79,36.89,36.79,36.88,167500.0,27.571,27.6459,27.571,27.6384,167500.0
2014-01-28 12:35:00,36.89,36.89,36.81,36.81,91000.0,27.6459,27.6459,27.5859,27.5859,91000.0
2014-01-28 12:40:00,36.82,36.87,36.79,36.87,95000.0,27.5934,27.6309,27.571,27.6309,95000.0
2014-01-28 12:45:00,36.86,36.89,36.85,36.87,120400.0,27.6234,27.6459,27.6159,27.6309,120400.0
2014-01-28 12:50:00,36.86,36.86,36.82,36.83,58700.0,27.6234,27.6234,27.5934,27.6009,58700.0
2014-01-28 12:55:00,36.84,36.85,36.82,36.83,57500.0,27.6084,27.6159,27.5934,27.6009,57500.0
2014-01-28 13:00:00,36.83,36.85,36.8,36.81,100900.0,27.6009,27.6159,27.5785,27.5859,100900.0
2014-01-28 13:05:00,36.81,36.83,36.8,36.83,93200.0,27.5859,27.6009,27.5785,27.6009,93200.0
2014-01-28 13:10:00,36.83,36.83,36.8,36.83,69800.0,27.6009,27.6009,27.5785,27.6009,69800.0
2014-01-28 13:15:00,36.83,36.84,36.82,36.83,93500.0,27.6009,27.6084,27.5934,27.6009,93500.0
2014-01-28 13:20:00,36.82,36.84,36.79,36.8,94500.0,27.5934,27.6084,27.571,27.5785,94500.0
2014-01-28 13:25:00,36.8,36.85,36.78,36.78,212900.0,27.5785,27.6159,27.5635,27.5635,212900.0
2014-01-28 13:30:00,36.79,36.83,36.78,36.79,54400.0,27.571,27.6009,27.5635,27.571,54400.0
2014-01-28 13:35:00,36.79,36.8,36.76,36.77,54400.0,27.571,27.5785,27.5485,27.556,54400.0
2014-01-28 13:40:00,36.76,36.82,36.76,36.78,163000.0,27.5485,27.5934,27.5485,27.5635,163000.0
2014-01-28 13:45:00,36.78,36.8,36.76,36.77,85300.0,27.5635,27.5785,27.5485,27.556,85300.0
2014-01-28 13:50:00,36.77,36.8,36.77,36.77,82300.0,27.556,27.5785,27.556,27.556,82300.0
2014-01-28 13:55:00,36.77,36.8,36.77,36.79,48600.0,27.556,27.5785,27.556,27.571,48600.0
2014-01-28 14:00:00,36.79,36.8,36.75,36.77,79600.0,27.571,27.5785,27.541,27.556,79600.0
2014-01-28 14:05:00,36.77,36.83,36.76,36.81,263000.0,27.556,27.6009,27.5485,27.5859,263000.0
2014-01-28 14:10:00,36.81,36.84,36.8,36.81,106900.0,27.5859,27.6084,27.5785,27.5859,106900.0
2014-01-28 14:15:00,36.8,36.82,36.8,36.81,96500.0,27.5785,27.5934,27.5785,27.5859,96500.0
2014-01-28 14:20:00,36.8,36.83,36.8,36.81,77000.0,27.5785,27.6009,27.5785,27.5859,77000.0
2014-01-28 14:25:00,36.82,36.82,36.8,36.8,39900.0,27.5934,27.5934,27.5785,27.5785,39900.0
2014-01-28 14:30:00,36.8,36.81,36.76,36.76,150600.0,27.5785,27.5859,27.5485,27.5485,150600.0
2014-01-28 14:35:00,36.77,36.85,36.76,36.84,148700.0,27.556,27.6159,27.5485,27.6084,148700.0
2014-01-28 14:40:00,36.83,36.86,36.81,36.83,91500.0,27.6009,27.6234,27.5859,27.6009,91500.0
2014-01-28 14:45:00,36.83,36.87,36.83,36.86,149500.0,27.6009,27.6309,27.6009,27.6234,149500.0
2014-01-28 14:50:00,36.86,36.86,36.82,36.82,70400.0,27.6234,27.6234,27.5934,27.5934,70400.0
2014-01-28 14:55:00,36.83,36.85,36.82,36.84,81300.0,27.6009,27.6159,27.5934,27.6084,81300.0
2014-01-28 15:00:00,36.85,36.89,36.78,36.78,91000.0,27.6159,27.6459,27.5635,27.5635,91000.0
2014-01-28 15:05:00,36.77,36.84,36.77,36.84,101400.0,27.556,27.6084,27.556,27.6084,101400.0
2014-01-28 15:10:00,36.84,36.84,36.79,36.82,90900.0,27.6084,27.6084,27.571,27.5934,90900.0
2014-01-28 15:15:00,36.81,36.87,36.8,36.83,125000.0,27.5859,27.6309,27.5785,27.6009,125000.0
2014-01-28 15:20:00,36.83,36.87,36.82,36.87,105600.0,27.6009,27.6309,27.5934,27.6309,105600.0
2014-01-28 15:25:00,36.87,36.87,36.8,36.81,167100.0,27.6309,27.6309,27.5785,27.5859,167100.0
2014-01-28 15:30:00,36.81,36.9,36.81,36.9,184200.0,27.5859,27.6534,27.5859,27.6534,184200.0
2014-01-28 15:35:00,36.89,36.93,36.89,36.91,113500.0,27.6459,27.6759,27.6459,27.6609,113500.0
2014-01-28 15:40:00,36.92,36.93,36.86,36.9,202400.0,27.6684,27.6759,27.6234,27.6534,202400.0
2014-01-28 15:45:00,36.91,36.94,36.86,36.86,255500.0,27.6609,27.6834,27.6234,27.6234,255500.0
2014-01-28 15:50:00,36.86,36.88,36.81,36.82,503200.0,27.6234,27.6384,27.5859,27.5934,503200.0
2014-01-28 15:55:00,36.82,36.84,36.78,36.81,700500.0,27.5934,27.6084,27.5635,27.5859,700500.0
2014-01-29 09:30:00,36.06,36.3,36.01,36.2,769700.0,27.0239,27.2037,26.9864,27.1288,769700.0
2014-01-29 09:35:00,36.2,36.46,36.15,36.45,447600.0,27.1288,27.3236,27.0913,27.3162,447600.0
2014-01-29 09:40:00,36.44,36.62,36.43,36.58,347900.0,27.3087,27.4436,27.3012,27.4136,347900.0
2014-01-29 09:45:00,36.58,36.68,36.54,36.65,250300.0,27.4136,27.4885,27.3836,27.466,250300.0
2014-01-29 09:50:00,36.65,36.7,36.53,36.7,267900.0,27.466,27.5035,27.3761,27.5035,267900.0
2014-01-29 09:55:00,36.7,36.7,36.57,36.6,285600.0,27.5035,27.5035,27.4061,27.4286,285600.0
2014-01-29 10:00:00,36.59,36.71,36.58,36.6,133000.0,27.4211,27.511,27.4136,27.4286,133000.0
2014-01-29 10:05:00,36.6,36.77,36.59,36.75,259400.0,27.4286,27.556,27.4211,27.541,259400.0
2014-01-29 10:10:00,36.75,36.84,36.72,36.78,303000.0,27.541,27.6084,27.5185,27.5635,303000.0
2014-01-29 10:15:00,36.78,36.91,36.78,36.8,277800.0,27.5635,27.6609,27.5635,27.5785,277800.0
2014-01-29 10:20:00,36.8,36.82,36.67,36.76,160500.0,27.5785,27.5934,27.481,27.5485,160500.0
2014-01-29 10:25:00,36.75,36.75,36.62,36.7,155500.0,27.541,27.541,27.4436,27.5035,155500.0
2014-01-29 10:30:00,36.7,36.81,36.66,36.77,125200.0,27.5035,27.5859,27.4735,27.556,125200.0
2014-01-29 10:35:00,36.77,36.81,36.73,36.78,126800.0,27.556,27.5859,27.526,27.5635,126800.0
2014-01-29 10:40:00,36.79,36.95,36.78,36.94,203900.0,27.571,27.6909,27.5635,27.6834,203900.0
2014-01-29 10:45:00,36.95,36.96,36.83,36.85,193400.0,27.6909,27.6984,27.6009,27.6159,193400.0
2014-01-29 10:50:00,36.86,36.91,36.82,36.88,166600.0,27.6234,27.6609,27.5934,27.6384,166600.0
2014-01-29 10:55:00,36.87,36.88,36.8,36.82,126300.0,27.6309,27.6384,27.5785,27.5934,126300.0
2014-01-29 11:00:00,36.83,36.89,36.81,36.88,85700.0,27.6009,27.6459,27.5859,27.6384,85700.0
2014-01-29 11:05:00,36.89,36.91,36.84,36.86,78800.0,27.6459,27.6609,27.6084,27.6234,78800.0
2014-01-29 11:10:00,36.86,36.89,36.84,36.85,47100.0,27.6234,27.6459,27.6084,27.6159,47100.0
2014-01-29 11:15:00,36.86,36.89,36.82,36.83,98300.0,27.6234,27.6459,27.5934,27.6009,98300.0
2014-01-29 11:20:00,36.83,36.86,36.81,36.85,55200.0,27.6009,27.6234,27.5859,27.6159,55200.0
2014-01-29 11:25:00,36.84,36.9,36.83,36.89,124400.0,27.6084,27.6534,27.6009,27.6459,124400.0
2014-01-29 11:30:00,36.9,36.94,36.84,36.84,144700.0,27.6534,27.6834,27.6084,27.6084,144700.0
2014-01-29 11:35:00,36.84,36.86,36.78,36.78,203100.0,27.6084,27.6234,27.5635,27.5635,203100.0
2014-01-29 11:40:00,36.78,36.8,36.75,36.76,117800.0,27.5635,27.5785,27.541,27.5485,117800.0
2014-01-29 11:45:00,36.75,36.77,36.72,36.75,80700.0,27.541,27.556,27.5185,27.541,80700.0
2014-01-29 11:50:00,36.76,36.83,36.75,36.83,99300.0,27.5485,27.6009,27.541,27.6009,99300.0
2014-01-29 11:55:00,36.83,36.85,36.81,36.84,71900.0,27.6009,27.6159,27.5859,27.6084,71900.0
2014-01-29 12:00:00,36.84,36.95,36.84,36.91,287600.0,27.6084,27.6909,27.6084,27.6609,287600.0
2014-01-29 12:05:00,36.92,36.92,36.87,36.89,158200.0,27.6684,27.6684,27.6309,27.6459,158200.0
2014-01-29 12:10:00,36.9,36.92,36.85,36.85,89800.0,27.6534,27.6684,27.6159,27.6159,89800.0
2014-01-29 12:15:00,36.86,36.87,36.82,36.86,103300.0,27.6234,27.6309,27.5934,27.6234,103300.0
2014-01-29 12:20:00,36.86,36.9,36.86,36.86,114400.0,27.6234,27.6534,27.6234,27.6234,114400.0
2014-01-29 12:25:00,36.85,36.86,36.76,36.76,194100.0,27.6159,27.6234,27.5485,27.5485,194100.0
2014-01-29 12:30:00,36.76,36.77,36.73,36.77,66300.0,27.5485,27.556,27.526,27.556,66300.0
2014-01-29 12:35:00,36.76,36.79,36.7,36.78,102500.0,27.5485,27.571,27.5035,27.5635,102500.0
2014-01-29 12:40:00,36.78,36.84,36.78,36.79,61700.0,27.5635,27.6084,27.5635,27.571,61700.0
2014-01-29 12:45:00,36.79,36.81,36.78,36.81,61100.0,27.571,27.5859,27.5635,27.5859,61100.0
2014-01-29 12:50:00,36.8,36.8,36.72,36.73,64600.0,27.5785,27.5785,27.5185,27.526,64600.0
2014-01-29 12:55:00,36.73,36.76,36.71,36.76,56200.0,27.526,27.5485,27.511,27.5485,56200.0
2014-01-29 13:00:00,36.75,36.76,36.69,36.71,47200.0,27.541,27.5485,27.496,27.511,47200.0
2014-01-29 13:05:00,36.71,36.71,36.67,36.69,45200.0,27.511,27.511,27.481,27.496,45200.0
2014-01-29 13:10:00,36.7,36.71,36.62,36.68,128700.0,27.5035,27.511,27.4436,27.4885,128700.0
2014-01-29 13:15:00,36.68,36.68,36.61,36.62,144600.0,27.4885,27.4885,27.4361,27.4436,144600.0
2014-01-29 13:20:00,36.62,36.63,36.58,36.6,81400.0,27.4436,27.451,27.4136,27.4286,81400.0
2014-01-29 13:25:00,36.6,36.63,36.58,36.61,83700.0,27.4286,27.451,27.4136,27.4361,83700.0
2014-01-29 13:30:00,36.61,36.64,36.6,36.6,76700.0,27.4361,27.4585,27.4286,27.4286,76700.0
2014-01-29 13:35:00,36.59,36.61,36.53,36.54,93200.0,27.4211,27.4361,27.3761,27.3836,93200.0
2014-01-29 13:40:00,36.53,36.54,36.5,36.51,113800.0,27.3761,27.3836,27.3536,27.3611,113800.0
2014-01-29 13:45:00,36.51,36.59,36.5,36.59,228400.0,27.3611,27.4211,27.3536,27.4211,228400.0
2014-01-29 13:50:00,36.58,36.59,36.54,36.59,115200.0,27.4136,27.4211,27.3836,27.4211,115200.0
2014-01-29 13:55:00,36.59,36.74,36.59,36.68,118300.0,27.4211,27.5335,27.4211,27.4885,118300.0
2014-01-29 14:00:00,36.68,36.78,36.58,36.71,217300.0,27.4885,27.5635,27.4136,27.511,217300.0
2014-01-29 14:05:00,36.7,36.72,36.51,36.64,214200.0,27.5035,27.5185,27.3611,27.4585,214200.0
2014-01-29 14:10:00,36.65,36.69,36.55,36.62,226900.0,27.466,27.496,27.3911,27.4436,226900.0
2014-01-29 14:15:00,36.61,36.64,36.47,36.48,407500.0,27.4361,27.4585,27.3311,27.3386,407500.0
2014-01-29 14:20:00,36.48,36.62,36.46,36.61,590800.0,27.3386,27.4436,27.3236,27.4361,590800.0
2014-01-29 14:25:00,36.61,36.88,36.58,36.7,407000.0,27.4361,27.6384,27.4136,27.5035,407000.0
2014-01-29 14:30:00,36.7,36.8,36.61,36.76,267000.0,27.5035,27.5785,27.4361,27.5485,267000.0
2014-01-29 14:35:00,36.76,36.81,36.69,36.74,346600.0,27.5485,27.5859,27.496,27.5335,346600.0
2014-01-29 14:40:00,36.74,36.8,36.72,36.74,261100.0,27.5335,27.5785,27.5185,27.5335,261100.0
2014-01-29 14:45:00,36.74,36.76,36.63,36.65,191500.0,27.5335,27.5485,27.451,27.466,191500.0
2014-01-29 14:50:00,36.65,36.68,36.54,36.54,135100.0,27.466,27.4885,27.3836,27.3836,135100.0
2014-01-29 14:55:00,36.54,36.59,36.5,36.51,153700.0,27.3836,27.4211,27.3536,27.3611,153700.0
2014-01-29 15:00:00,36.51,36.59,36.49,36.57,216900.0,27.3611,27.4211,27.3461,27.4061,216900.0
2014-01-29 15:05:00,36.58,36.58,36.5,36.56,218000.0,27.4136,27.4136,27.3536,27.3986,218000.0
2014-01-29 15:10:00,36.55,36.57,36.4,36.44,226800.0,27.3911,27.4061,27.2787,27.3087,226800.0
2014-01-29 15:15:00,36.43,36.52,36.38,36.4,249900.0,27.3012,27.3686,27.2637,27.2787,249900.0
2014-01-29 15:20:00,36.38,36.5,36.38,36.49,256300.0,27.2637,27.3536,27.2637,27.3461,256300.0
2014-01-29 15:25:00,36.48,36.51,36.38,36.42,141900.0,27.3386,27.3611,27.2637,27.2937,141900.0
2014-01-29 15:30:00,36.41,36.46,36.32,36.36,378100.0,27.2862,27.3236,27.2187,27.2487,378100.0
2014-01-29 15:35:00,36.36,36.4,36.32,36.38,286400.0,27.2487,27.2787,27.2187,27.2637,286400.0
2014-01-29 15:40:00,36.37,36.39,36.29,36.35,484600.0,27.2562,27.2712,27.1962,27.2412,484600.0
2014-01-29 15:45:00,36.35,36.46,36.35,36.45,682100.0,27.2412,27.3236,27.2412,27.3162,682100.0
2014-01-29 15:50:00,36.44,36.45,36.35,36.39,444300.0,27.3087,27.3162,27.2412,27.2712,444300.0
2014-01-29 15:55:00,36.39,36.39,36.31,36.35,717200.0,27.2712,27.2712,27.2112,27.2412,717200.0
2014-01-30 09:30:00,36.88,37.0,36.85,36.93,414900.0,27.6384,27.7283,27.6159,27.6759,414900.0
2014-01-30 09:35:00,36.92,36.97,36.66,36.73,345900.0,27.6684,27.7059,27.4735,27.526,345900.0
2014-01-30 09:40:00,36.74,36.81,36.61,36.71,275300.0,27.5335,27.5859,27.4361,27.511,275300.0
2014-01-30 09:45:00,36.71,36.71,36.58,36.62,305100.0,27.511,27.511,27.4136,27.4436,305100.0
2014-01-30 09:50:00,36.62,36.74,36.51,36.52,245000.0,27.4436,27.5335,27.3611,27.3686,245000.0
2014-01-30 09:55:00,36.53,36.58,36.48,36.55,149300.0,27.3761,27.4136,27.3386,27.3911,149300.0
2014-01-30 10:00:00,36.55,36.65,36.5,36.55,240800.0,27.3911,27.466,27.3536,27.3911,240800.0
2014-01-30 10:05:00,36.57,36.64,36.51,36.52,177600.0,27.4061,27.4585,27.3611,27.3686,177600.0
2014-01-30 10:10:00,36.53,36.58,36.5,36.53,112400.0,27.3761,27.4136,27.3536,27.3761,112400.0
2014-01-30 10:15:00,36.54,36.59,36.5,36.58,187700.0,27.3836,27.4211,27.3536,27.4136,187700.0
2014-01-30 10:20:00,36.57,36.62,36.54,36.57,114800.0,27.4061,27.4436,27.3836,27.4061,114800.0
2014-01-30 10:25:00,36.58,36.69,36.53,36.53,147700.0,27.4136,27.496,27.3761,27.3761,147700.0
2014-01-30 10:30:00,36.53,36.63,36.53,36.62,94400.0,27.3761,27.451,27.3761,27.4436,94400.0
2014-01-30 10:35:00,36.62,36.66,36.57,36.57,267000.0,27.4436,27.4735,27.4061,27.4061,267000.0
2014-01-30 10:40:00,36.58,36.61,36.54,36.57,94700.0,27.4136,27.4361,27.3836,27.4061,94700.0
2014-01-30 10:45:00,36.57,36.65,36.57,36.63,152400.0,27.4061,27.466,27.4061,27.451,152400.0
2014-01-30 10:50:00,36.62,36.65,36.58,36.63,123100.0,27.4436,27.466,27.4136,27.451,123100.0
2014-01-30 10:55:00,36.63,36.68,36.61,36.66,296200.0,27.451,27.4885,27.4361,27.4735,296200.0
2014-01-30 11:00:00,36.67,36.78,36.66,36.78,213300.0,27.481,27.5635,27.4735,27.5635,213300.0
2014-01-30 11:05:00,36.77,36.78,36.69,36.72,298600.0,27.556,27.5635,27.496,27.5185,298600.0
2014-01-30 11:10:00,36.72,36.78,36.7,36.75,263800.0,27.5185,27.5635,27.5035,27.541,263800.0
2014-01-30 11:15:00,36.74,36.8,36.73,36.75,196700.0,27.5335,27.5785,27.526,27.541,196700.0
2014-01-30 11:20:00,36.75,36.84,36.75,36.84,147900.0,27.541,27.6084,27.541,27.6084,147900.0
2014-01-30 11:25:00,36.84,36.9,36.81,36.81,389600.0,27.6084,27.6534,27.5859,27.5859,389600.0
2014-01-30 11:30:00,36.82,36.9,36.82,36.87,167500.0,27.5934,27.6534,27.5934,27.6309,167500.0
2014-01-30 11:35:00,36.87,36.89,36.82,36.86,148200.0,27.6309,27.6459,27.5934,27.6234,148200.0
2014-01-30 11:40:00,36.86,36.93,36.84,36.88,253200.0,27.6234,27.6759,27.6084,27.6384,253200.0
2014-01-30 11:45:00,36.88,36.98,36.87,36.97,160700.0,27.6384,27.7133,27.6309,27.7059,160700.0
2014-01-30 11:50:00,36.98,37.05,36.94,37.04,190200.0,27.7133,27.7658,27.6834,27.7583,190200.0
2014-01-30 11:55:00,37.04,37.07,36.94,36.97,347700.0,27.7583,27.7808,27.6834,27.7059,347700.0
2014-01-30 12:00:00,36.96,36.99,36.93,36.97,56700.0,27.6984,27.7208,27.6759,27.7059,56700.0
2014-01-30 12:05:00,36.97,36.97,36.93,36.95,74700.0,27.7059,27.7059,27.6759,27.6909,74700.0
2014-01-30 12:10:00,36.95,36.96,36.89,36.91,99400.0,27.6909,27.6984,27.6459,27.6609,99400.0
2014-01-30 12:15:00,36.91,36.92,36.85,36.85,127200.0,27.6609,27.6684,27.6159,27.6159,127200.0
2014-01-30 12:20:00,36.85,36.87,36.82,36.87,77700.0,27.6159,27.6309,27.5934,27.6309,77700.0
2014-01-30 12:25:00,36.87,36.88,36.81,36.87,133800.0,27.6309,27.6384,27.5859,27.6309,133800.0
2014-01-30 12:30:00,36.86,36.94,36.85,36.89,88700.0,27.6234,27.6834,27.6159,27.6459,88700.0
2014-01-30 12:35:00,36.9,36.94,36.88,36.89,188000.0,27.6534,27.6834,27.6384,27.6459,188000.0
2014-01-30 12:40:00,36.9,36.92,36.85,36.87,82800.0,27.6534,27.6684,27.6159,27.6309,82800.0
2014-01-30 12:45:00,36.87,36.89,36.85,36.87,36600.0,27.6309,27.6459,27.6159,27.6309,36600.0
2014-01-30 12:50:00,36.87,36.88,36.83,36.83,70400.0,27.6309,27.6384,27.6009,27.6009,70400.0
2014-01-30 12:55:00,36.84,36.84,36.77,36.77,124500.0,27.6084,27.6084,27.556,27.556,124500.0
2014-01-30 13:00:00,36.77,36.77,36.76,36.77,47500.0,27.556,27.556,27.5485,27.556,47500.0
2014-01-30 13:05:00,36.77,36.81,36.76,36.8,68400.0,27.556,27.5859,27.5485,27.5785,68400.0
2014-01-30 13:10:00,36.8,36.8,36.75,36.8,123300.0,27.5785,27.5785,27.541,27.5785,123300.0
2014-01-30 13:15:00,36.8,36.81,36.77,36.79,44800.0,27.5785,27.5859,27.556,27.571,44800.0
2014-01-30 13:20:00,36.79,36.81,36.77,36.79,69900.0,27.571,27.5859,27.556,27.571,69900.0
2014-01-30 13:25:00,36.79,36.83,36.77,36.82,117000.0,27.571,27.6009,27.556,27.5934,117000.0
2014-01-30 13:30:00,36.81,36.82,36.74,36.77,178700.0,27.5859,27.5934,27.5335,27.556,178700.0
2014-01-30 13:35:00,36.77,36.78,36.72,36.72,91500.0,27.556,27.5635,27.5185,27.5185,91500.0
2014-01-30 13:40:00,36.73,36.75,36.69,36.75,134400.0,27.526,27.541,27.496,27.541,134400.0
2014-01-30 13:45:00,36.75,36.77,36.71,36.77,71400.0,27.541,27.556,27.511,27.556,71400.0
2014-01-30 13:50:00,36.77,36.77,36.73,36.75,77300.0,27.556,27.556,27.526,27.541,77300.0
2014-01-30 13:55:00,36.74,36.76,36.74,36.74,31500.0,27.5335,27.5485,27.5335,27.5335,31500.0
2014-01-30 14:00:00,36.74,36.75,36.66,36.66,107100.0,27.5335,27.541,27.4735,27.4735,107100.0
2014-01-30 14:05:00,36.66,36.68,36.64,36.65,179800.0,27.4735,27.4885,27.4585,27.466,179800.0
2014-01-30 14:10:00,36.65,36.67,36.62,36.66,148500.0,27.466,27.481,27.4436,27.4735,148500.0
2014-01-30 14:15:00,36.65,36.7,36.65,36.67,165300.0,27.466,27.5035,27.466,27.481,165300.0
2014-01-30 14:20:00,36.67,36.72,36.66,36.72,90300.0,27.481,27.5185,27.4735,27.5185,90300.0
2014-01-30 14:25:00,36.71,36.72,36.65,36.7,280500.0,27.511,27.5185,27.466,27.5035,280500.0
2014-01-30 14:30:00,36.7,36.78,36.7,36.77,143100.0,27.5035,27.5635,27.5035,27.556,143100.0
2014-01-30 14:35:00,36.78,36.78,36.74,36.78,96000.0,27.5635,27.5635,27.5335,27.5635,96000.0
2014-01-30 14:40:00,36.79,36.8,36.75,36.79,89900.0,27.571,27.5785,27.541,27.571,89900.0
2014-01-30 14:45:00,36.79,36.81,36.76,36.77,79500.0,27.571,27.5859,27.5485,27.556,79500.0
2014-01-30 14:50:00,36.78,36.83,36.77,36.81,99300.0,27.5635,27.6009,27.556,27.5859,99300.0
2014-01-30 14:55:00,36.81,36.82,36.78,36.82,75200.0,27.5859,27.5934,27.5635,27.5934,75200.0
2014-01-30 15:00:00,36.82,36.85,36.81,36.81,102300.0,27.5934,27.6159,27.5859,27.5859,102300.0
2014-01-30 15:05:00,36.82,36.84,36.79,36.81,99000.0,27.5934,27.6084,27.571,27.5859,99000.0
2014-01-30 15:10:00,36.82,36.87,36.82,36.86,144700.0,27.5934,27.6309,27.5934,27.6234,144700.0
2014-01-30 15:15:00,36.86,36.89,36.84,36.87,97500.0,27.6234,27.6459,27.6084,27.6309,97500.0
2014-01-30 15:20:00,36.86,36.91,36.84,36.9,126300.0,27.6234,27.6609,27.6084,27.6534,126300.0
2014-01-30 15:25:00,36.9,36.91,36.86,36.91,130600.0,27.6534,27.6609,27.6234,27.6609,130600.0
2014-01-30 15:30:00,36.91,36.92,36.84,36.84,174300.0,27.6609,27.6684,27.6084,27.6084,174300.0
2014-01-30 15:35:00,36.84,36.87,36.82,36.85,165400.0,27.6084,27.6309,27.5934,27.6159,165400.0
2014-01-30 15:40:00,36.85,36.88,36.84,36.85,204500.0,27.6159,27.6384,27.6084,27.6159,204500.0
2014-01-30 15:45:00,36.85,36.86,36.78,36.79,375500.0,27.6159,27.6234,27.5635,27.571,375500.0
2014-01-30 15:50:00,36.79,36.82,36.77,36.81,415200.0,27.571,27.5934,27.556,27.5859,415200.0
2014-01-30 15:55:00,36.82,36.85,36.78,36.83,704500.0,27.5934,27.6159,27.5635,27.6009,704500.0
2014-01-31 09:30:00,36.22,36.34,36.12,36.13,504500.0,27.1438,27.2337,27.0688,27.0763,504500.0
2014-01-31 09:35:00,36.13,36.31,36.12,36.18,357300.0,27.0763,27.2112,27.0688,27.1138,357300.0
2014-01-31 09:40:00,36.18,36.37,36.15,36.31,575200.0,27.1138,27.2562,27.0913,27.2112,575200.0
2014-01-31 09:45:00,36.31,36.47,36.25,36.47,313300.0,27.2112,27.3311,27.1663,27.3311,313300.0
2014-01-31 09:50:00,36.47,36.53,36.42,36.48,319900.0,27.3311,27.3761,27.2937,27.3386,319900.0
2014-01-31 09:55:00,36.5,36.54,36.4,36.41,180200.0,27.3536,27.3836,27.2787,27.2862,180200.0
2014-01-31 10:00:00,36.41,36.51,36.38,36.39,186400.0,27.2862,27.3611,27.2637,27.2712,186400.0
2014-01-31 10:05:00,36.4,36.48,36.35,36.41,182700.0,27.2787,27.3386,27.2412,27.2862,182700.0
2014-01-31 10:10:00,36.41,36.55,36.4,36.54,277800.0,27.2862,27.3911,27.2787,27.3836,277800.0
2014-01-31 10:15:00,36.54,36.55,36.46,36.49,170300.0,27.3836,27.3911,27.3236,27.3461,170300.0
2014-01-31 10:20:00,36.49,36.52,36.39,36.4,120000.0,27.3461,27.3686,27.2712,27.2787,120000.0
2014-01-31 10:25:00,36.41,36.48,36.37,36.44,255900.0,27.2862,27.3386,27.2562,27.3087,255900.0
2014-01-31 10:30:00,36.44,36.53,36.43,36.51,214500.0,27.3087,27.3761,27.3012,27.3611,214500.0
2014-01-31 10:35:00,36.51,36.61,36.48,36.54,285800.0,27.3611,27.4361,27.3386,27.3836,285800.0
2014-01-31 10:40:00,36.54,36.59,36.51,36.55,221800.0,27.3836,27.4211,27.3611,27.3911,221800.0
2014-01-31 10:45:00,36.56,36.65,36.55,36.65,199400.0,27.3986,27.466,27.3911,27.466,199400.0
2014-01-31 10:50:00,36.65,36.73,36.59,36.6,191900.0,27.466,27.526,27.4211,27.4286,191900.0
2014-01-31 10:55:00,36.59,36.66,36.56,36.65,191000.0,27.4211,27.4735,27.3986,27.466,191000.0
2014-01-31 11:00:00,36.65,36.76,36.63,36.76,212900.0,27.466,27.5485,27.451,27.5485,212900.0
2014-01-31 11:05:00,36.76,36.76,36.65,36.74,221800.0,27.5485,27.5485,27.466,27.5335,221800.0
2014-01-31 11:10:00,36.74,36.77,36.69,36.7,163900.0,27.5335,27.556,27.496,27.5035,163900.0
2014-01-31 11:15:00,36.7,36.75,36.63,36.63,119600.0,27.5035,27.541,27.451,27.451,119600.0
2014-01-31 11:20:00,36.63,36.68,36.61,36.67,153600.0,27.451,27.4885,27.4361,27.481,153600.0
2014-01-31 11:25:00,36.68,36.74,36.63,36.74,188600.0,27.4885,27.5335,27.451,27.5335,188600.0
2014-01-31 11:30:00,36.73,36.81,36.71,36.81,251900.0,27.526,27.5859,27.511,27.5859,251900.0
2014-01-31 11:35:00,36.81,36.84,36.66,36.67,193800.0,27.5859,27.6084,27.4735,27.481,193800.0
2014-01-31 11:40:00,36.66,36.75,36.65,36.75,95100.0,27.4735,27.541,27.466,27.541,95100.0
2014-01-31 11:45:00,36.75,36.76,36.71,36.72,104200.0,27.541,27.5485,27.511,27.5185,104200.0
2014-01-31 11:50:00,36.72,36.75,36.7,36.71,113400.0,27.5185,27.541,27.5035,27.511,113400.0
2014-01-31 11:55:00,36.7,36.75,36.68,36.73,223200.0,27.5035,27.541,27.4885,27.526,223200.0
2014-01-31 12:00:00,36.73,36.74,36.69,36.7,105700.0,27.526,27.5335,27.496,27.5035,105700.0
2014-01-31 12:05:00,36.7,36.7,36.66,36.67,89500.0,27.5035,27.5035,27.4735,27.481,89500.0
2014-01-31 12:10:00,36.68,36.7,36.61,36.63,99100.0,27.4885,27.5035,27.4361,27.451,99100.0
2014-01-31 12:15:00,36.63,36.63,36.57,36.57,91700.0,27.451,27.451,27.4061,27.4061,91700.0
2014-01-31 12:20:00,36.57,36.62,36.55,36.61,136400.0,27.4061,27.4436,27.3911,27.4361,136400.0
2014-01-31 12:25:00,36.61,36.66,36.61,36.66,80400.0,27.4361,27.4735,27.4361,27.4735,80400.0
2014-01-31 12:30:00,36.66,36.66,36.56,36.6,72300.0,27.4735,27.4735,27.3986,27.4286,72300.0
2014-01-31 12:35:00,36.6,36.62,36.58,36.59,69600.0,27.4286,27.4436,27.4136,27.4211,69600.0
2014-01-31 12:40:00,36.59,36.6,36.55,36.56,93100.0,27.4211,27.4286,27.3911,27.3986,93100.0
2014-01-31 12:45:00,36.57,36.59,36.55,36.55,83200.0,27.4061,27.4211,27.3911,27.3911,83200.0
2014-01-31 12:50:00,36.55,36.55,36.5,36.53,158200.0,27.3911,27.3911,27.3536,27.3761,158200.0
2014-01-31 12:55:00,36.54,36.55,36.5,36.52,114700.0,27.3836,27.3911,27.3536,27.3686,114700.0
2014-01-31 13:00:00,36.52,36.54,36.5,36.51,120700.0,27.3686,27.3836,27.3536,27.3611,120700.0
2014-01-31 13:05:00,36.51,36.53,36.44,36.46,316000.0,27.3611,27.3761,27.3087,27.3236,316000.0
2014-01-31 13:10:00,36.47,36.48,36.44,36.48,68000.0,27.3311,27.3386,27.3087,27.3386,68000.0
2014-01-31 13:15:00,36.47,36.48,36.42,36.43,108900.0,27.3311,27.3386,27.2937,27.3012,108900.0
2014-01-31 13:20:00,36.44,36.5,36.42,36.5,64900.0,27.3087,27.3536,27.2937,27.3536,64900.0
2014-01-31 13:25:00,36.5,36.52,36.47,36.5,85100.0,27.3536,27.3686,27.3311,27.3536,85100.0
2014-01-31 13:30:00,36.49,36.52,36.47,36.48,60500.0,27.3461,27.3686,27.3311,27.3386,60500.0
2014-01-31 13:35:00,36.47,36.5,36.47,36.48,73500.0,27.3311,27.3536,27.3311,27.3386,73500.0
2014-01-31 13:40:00,36.49,36.51,36.45,36.46,95000.0,27.3461,27.3611,27.3162,27.3236,95000.0
2014-01-31 13:45:00,36.45,36.55,36.45,36.51,151300.0,27.3162,27.3911,27.3162,27.3611,151300.0
2014-01-31 13:50:00,36.51,36.55,36.51,36.52,133700.0,27.3611,27.3911,27.3611,27.3686,133700.0
2014-01-31 13:55:00,36.53,36.53,36.45,36.52,231800.0,27.3761,27.3761,27.3162,27.3686,231800.0
2014-01-31 14:00:00,36.52,36.58,36.51,36.52,137800.0,27.3686,27.4136,27.3611,27.3686,137800.0
2014-01-31 14:05:00,36.52,36.54,36.45,36.45,161000.0,27.3686,27.3836,27.3162,27.3162,161000.0
2014-01-31 14:10:00,36.46,36.49,36.44,36.48,138100.0,27.3236,27.3461,27.3087,27.3386,138100.0
2014-01-31 14:15:00,36.48,36.48,36.39,36.43,121800.0,27.3386,27.3386,27.2712,27.3012,121800.0
2014-01-31 14:20:00,36.43,36.43,36.36,36.37,114500.0,27.3012,27.3012,27.2487,27.2562,114500.0
2014-01-31 14:25:00,36.38,36.39,36.33,36.36,231100.0,27.2637,27.2712,27.2262,27.2487,231100.0
2014-01-31 14:30:00,36.37,36.42,36.35,36.41,208400.0,27.2562,27.2937,27.2412,27.2862,208400.0
2014-01-31 14:35:00,36.41,36.46,36.4,36.45,85200.0,27.2862,27.3236,27.2787,27.3162,85200.0
2014-01-31 14:40:00,36.45,36.45,36.4,36.41,267900.0,27.3162,27.3162,27.2787,27.2862,267900.0
2014-01-31 14:45:00,36.41,36.43,36.4,36.43,150700.0,27.2862,27.3012,27.2787,27.3012,150700.0
2014-01-31 14:50:00,36.42,36.43,36.32,36.32,197600.0,27.2937,27.3012,27.2187,27.2187,197600.0
2014-01-31 14:55:00,36.32,36.33,36.27,36.28,245700.0,27.2187,27.2262,27.1813,27.1888,245700.0
2014-01-31 15:00:00,36.28,36.29,36.23,36.25,249600.0,27.1888,27.1962,27.1513,27.1663,249600.0
2014-01-31 15:05:00,36.25,36.25,36.05,36.07,666700.0,27.1663,27.1663,27.0164,27.0314,666700.0
2014-01-31 15:10:00,36.07,36.13,36.03,36.07,439800.0,27.0314,27.0763,27.0014,27.0314,439800.0
2014-01-31 15:15:00,36.08,36.11,36.01,36.03,280700.0,27.0389,27.0614,26.9864,27.0014,280700.0
2014-01-31 15:20:00,36.03,36.05,35.88,35.98,1553700.0,27.0014,27.0164,26.889,26.9639,1553700.0
2014-01-31 15:25:00,35.99,36.1,35.92,36.04,557500.0,26.9714,27.0539,26.919,27.0089,557500.0
2014-01-31 15:30:00,36.03,36.09,35.97,35.97,460600.0,27.0014,27.0464,26.9564,26.9564,460600.0
2014-01-31 15:35:00,35.98,36.05,35.92,35.98,455600.0,26.9639,27.0164,26.919,26.9639,455600.0
2014-01-31 15:40:00,35.98,36.01,35.92,35.94,470600.0,26.9639,26.9864,26.919,26.934,470600.0
2014-01-31 15:45:00,35.93,35.99,35.92,35.93,643900.0,26.9265,26.9714,26.919,26.9265,643900.0
2014-01-31 15:50:00,35.94,35.98,35.92,35.97,583800.0,26.934,26.9639,26.919,26.9564,583800.0
2014-01-31 15:55:00,35.97,36.11,35.97,36.09,2964600.0,26.9564,27.0614,26.9564,27.0464,2964600.0
2014-02-03 09:30:00,36.27,36.31,35.94,35.98,720400.0,27.1813,27.2112,26.934,26.9639,720400.0
2014-02-03 09:35:00,35.97,36.0,35.68,35.68,532600.0,26.9564,26.9789,26.7391,26.7391,532600.0
2014-02-03 09:40:00,35.68,35.73,35.33,35.5,1883800.0,26.7391,26.7766,26.4768,26.6042,1883800.0
2014-02-03 09:45:00,35.5,35.5,35.02,35.38,2230600.0,26.6042,26.6042,26.2445,26.5143,2230600.0
2014-02-03 09:50:00,35.39,35.7,35.25,35.67,1413700.0,26.5218,26.7541,26.4169,26.7316,1413700.0
2014-02-03 09:55:00,35.68,35.91,35.42,35.73,991000.0,26.7391,26.9115,26.5443,26.7766,991000.0
2014-02-03 10:00:00,35.72,35.72,35.3,35.43,901300.0,26.7691,26.7691,26.4543,26.5518,901300.0
2014-02-03 10:05:00,35.43,35.54,35.4,35.42,356000.0,26.5518,26.6342,26.5293,26.5443,356000.0
2014-02-03 10:10:00,35.42,35.44,35.27,35.32,816600.0,26.5443,26.5592,26.4318,26.4693,816600.0
2014-02-03 10:15:00,35.31,35.31,35.0,35.06,1280900.0,26.4618,26.4618,26.2295,26.2745,1280900.0
2014-02-03 10:20:00,35.06,35.24,34.91,35.21,1285300.0,26.2745,26.4094,26.1621,26.3869,1285300.0
2014-02-03 10:25:00,35.21,35.37,35.2,35.34,656400.0,26.3869,26.5068,26.3794,26.4843,656400.0
2014-02-03 10:30:00,35.34,35.44,35.3,35.37,558600.0,26.4843,26.5592,26.4543,26.5068,558600.0
2014-02-03 10:35:00,35.37,35.43,35.36,35.4,579800.0,26.5068,26.5518,26.4993,26.5293,579800.0
2014-02-03 10:40:00,35.4,35.46,35.39,35.42,236300.0,26.5293,26.5742,26.5218,26.5443,236300.0
2014-02-03 10:45:00,35.43,35.55,35.43,35.51,412600.0,26.5518,26.6417,26.5518,26.6117,412600.0
2014-02-03 10:50:00,35.52,35.6,35.51,35.52,435700.0,26.6192,26.6792,26.6117,26.6192,435700.0
2014-02-03 10:55:00,35.53,35.73,35.52,35.55,1031100.0,26.6267,26.7766,26.6192,26.6417,1031100.0
2014-02-03 11:00:00,35.55,35.61,35.49,35.51,243800.0,26.6417,26.6866,26.5967,26.6117,243800.0
2014-02-03 11:05:00,35.51,35.52,35.45,35.47,343800.0,26.6117,26.6192,26.5667,26.5817,343800.0
2014-02-03 11:10:00,35.47,35.51,35.4,35.41,323300.0,26.5817,26.6117,26.5293,26.5368,323300.0
2014-02-03 11:15:00,35.41,35.43,35.35,35.38,337900.0,26.5368,26.5518,26.4918,26.5143,337900.0
2014-02-03 11:20:00,35.37,35.41,35.31,35.39,350200.0,26.5068,26.5368,26.4618,26.5218,350200.0
2014-02-03 11:25:00,35.4,35.57,35.39,35.48,358700.0,26.5293,26.6567,26.5218,26.5892,358700.0
2014-02-03 11:30:00,35.47,35.58,35.42,35.57,384400.0,26.5817,26.6642,26.5443,26.6567,384400.0
2014-02-03 11:35:00,35.58,35.58,35.44,35.48,278600.0,26.6642,26.6642,26.5592,26.5892,278600.0
2014-02-03 11:40:00,35.47,35.61,35.46,35.49,403900.0,26.5817,26.6866,26.5742,26.5967,403900.0
2014-02-03 11:45:00,35.48,35.5,35.33,35.41,374800.0,26.5892,26.6042,26.4768,26.5368,374800.0
2014-02-03 11:50:00,35.4,35.51,35.4,35.49,419400.0,26.5293,26.6117,26.5293,26.5967,419400.0
2014-02-03 11:55:00,35.49,35.49,35.32,35.43,239800.0,26.5967,26.5967,26.4693,26.5518,239800.0
2014-02-03 12:00:00,35.43,35.43,35.27,35.29,277300.0,26.5518,26.5518,26.4318,26.4468,277300.0
2014-02-03 12:05:00,35.29,35.34,35.23,35.33,415000.0,26.4468,26.4843,26.4019,26.4768,415000.0
2014-02-03 12:10:00,35.33,35.33,35.19,35.21,337900.0,26.4768,26.4768,26.3719,26.3869,337900.0
2014-02-03 12:15:00,35.22,35.22,35.17,35.2,298200.0,26.3944,26.3944,26.3569,26.3794,298200.0
2014-02-03 12:20:00,35.2,35.21,35.15,35.18,226900.0,26.3794,26.3869,26.3419,26.3644,226900.0
2014-02-03 12:25:00,35.18,35.22,35.16,35.19,276100.0,26.3644,26.3944,26.3494,26.3719,276100.0
2014-02-03 12:30:00,35.19,35.28,35.15,35.27,334000.0,26.3719,26.4393,26.3419,26.4318,334000.0
2014-02-03 12:35:00,35.28,35.32,35.26,35.27,265600.0,26.4393,26.4693,26.4244,26.4318,265600.0
2014-02-03 12:40:00,35.27,35.34,35.27,35.33,148100.0,26.4318,26.4843,26.4318,26.4768,148100.0
2014-02-03 12:45:00,35.33,35.38,35.31,35.37,240700.0,26.4768,26.5143,26.4618,26.5068,240700.0
2014-02-03 12:50:00,35.37,35.49,35.34,35.47,265500.0,26.5068,26.5967,26.4843,26.5817,265500.0
2014-02-03 12:55:00,35.46,35.53,35.36,35.37,223300.0,26.5742,26.6267,26.4993,26.5068,223300.0
2014-02-03 13:00:00,35.37,35.41,35.25,35.27,218400.0,26.5068,26.5368,26.4169,26.4318,218400.0
2014-02-03 13:05:00,35.27,35.32,35.26,35.3,118100.0,26.4318,26.4693,26.4244,26.4543,118100.0
2014-02-03 13:10:00,35.3,35.34,35.25,35.33,225200.0,26.4543,26.4843,26.4169,26.4768,225200.0
2014-02-03 13:15:00,35.32,35.35,35.27,35.28,97400.0,26.4693,26.4918,26.4318,26.4393,97400.0
2014-02-03 13:20:00,35.27,35.32,35.26,35.3,137700.0,26.4318,26.4693,26.4244,26.4543,137700.0
2014-02-03 13:25:00,35.29,35.3,35.17,35.2,209800.0,26.4468,26.4543,26.3569,26.3794,209800.0
2014-02-03 13:30:00,35.2,35.22,35.16,35.2,365500.0,26.3794,26.3944,26.3494,26.3794,365500.0
2014-02-03 13:35:00,35.2,35.22,35.15,35.16,187200.0,26.3794,26.3944,26.3419,26.3494,187200.0
2014-02-03 13:40:00,35.16,35.2,35.09,35.2,469300.0,26.3494,26.3794,26.297,26.3794,469300.0
2014-02-03 13:45:00,35.19,35.19,35.05,35.13,308100.0,26.3719,26.3719,26.267,26.3269,308100.0
2014-02-03 13:50:00,35.13,35.15,35.07,35.07,261100.0,26.3269,26.3419,26.282,26.282,261100.0
2014-02-03 13:55:00,35.07,35.15,35.06,35.07,353400.0,26.282,26.3419,26.2745,26.282,353400.0
2014-02-03 14:00:00,35.07,35.1,35.0,35.1,634300.0,26.282,26.3044,26.2295,26.3044,634300.0
2014-02-03 14:05:00,35.1,35.15,35.05,35.05,435000.0,26.3044,26.3419,26.267,26.267,435000.0
2014-02-03 14:10:00,35.05,35.19,35.05,35.19,257500.0,26.267,26.3719,26.267,26.3719,257500.0
2014-02-03 14:15:00,35.19,35.26,35.16,35.25,226800.0,26.3719,26.4244,26.3494,26.4169,226800.0
2014-02-03 14:20:00,35.25,35.28,35.23,35.26,153300.0,26.4169,26.4393,26.4019,26.4244,153300.0
2014-02-03 14:25:00,35.26,35.3,35.25,35.3,173700.0,26.4244,26.4543,26.4169,26.4543,173700.0
2014-02-03 14:30:00,35.3,35.4,35.27,35.32,397500.0,26.4543,26.5293,26.4318,26.4693,397500.0
2014-02-03 14:35:00,35.33,35.35,35.22,35.26,261700.0,26.4768,26.4918,26.3944,26.4244,261700.0
2014-02-03 14:40:00,35.27,35.32,35.18,35.18,218200.0,26.4318,26.4693,26.3644,26.3644,218200.0
2014-02-03 14:45:00,35.18,35.31,35.15,35.26,275500.0,26.3644,26.4618,26.3419,26.4244,275500.0
2014-02-03 14:50:00,35.27,35.31,35.21,35.22,363400.0,26.4318,26.4618,26.3869,26.3944,363400.0
2014-02-03 14:55:00,35.22,35.24,35.13,35.14,214100.0,26.3944,26.4094,26.3269,26.3344,214100.0
2014-02-03 15:00:00,35.13,35.14,35.11,35.13,165300.0,26.3269,26.3344,26.3119,26.3269,165300.0
2014-02-03 15:05:00,35.13,35.16,35.12,35.16,198100.0,26.3269,26.3494,26.3194,26.3494,198100.0
2014-02-03 15:10:00,35.16,35.2,35.09,35.2,289700.0,26.3494,26.3794,26.297,26.3794,289700.0
2014-02-03 15:15:00,35.2,35.24,35.13,35.14,280700.0,26.3794,26.4094,26.3269,26.3344,280700.0
2014-02-03 15:20:00,35.14,35.17,35.1,35.12,239600.0,26.3344,26.3569,26.3044,26.3194,239600.0
2014-02-03 15:25:00,35.11,35.2,35.09,35.2,397300.0,26.3119,26.3794,26.297,26.3794,397300.0
2014-02-03 15:30:00,35.2,35.3,35.2,35.3,480400.0,26.3794,26.4543,26.3794,26.4543,480400.0
2014-02-03 15:35:00,35.3,35.35,35.27,35.35,763100.0,26.4543,26.4918,26.4318,26.4918,763100.0
2014-02-03 15:40:00,35.35,35.37,35.28,35.29,389300.0,26.4918,26.5068,26.4393,26.4468,389300.0
2014-02-03 15:45:00,35.29,35.3,35.16,35.2,399400.0,26.4468,26.4543,26.3494,26.3794,399400.0
2014-02-03 15:50:00,35.21,35.28,35.19,35.27,686600.0,26.3869,26.4393,26.3719,26.4318,686600.0
2014-02-03 15:55:00,35.27,35.3,35.24,35.26,1064300.0,26.4318,26.4543,26.4094,26.4244,1064300.0
2014-02-04 09:30:00,35.47,35.6,35.37,35.53,517600.0,26.5817,26.6792,26.5068,26.6267,517600.0
2014-02-04 09:35:00,35.52,35.54,35.31,35.34,346900.0,26.6192,26.6342,26.4618,26.4843,346900.0
2014-02-04 09:40:00,35.34,35.44,35.3,35.42,355500.0,26.4843,26.5592,26.4543,26.5443,355500.0
2014-02-04 09:45:00,35.42,35.7,35.41,35.7,576100.0,26.5443,26.7541,26.5368,26.7541,576100.0
2014-02-04 09:50:00,35.7,35.7,35.55,35.67,336000.0,26.7541,26.7541,26.6417,26.7316,336000.0
2014-02-04 09:55:00,35.67,35.97,35.67,35.96,600800.0,26.7316,26.9564,26.7316,26.9489,600800.0
2014-02-04 10:00:00,35.96,35.96,35.78,35.86,751500.0,26.9489,26.9489,26.814,26.874,751500.0
2014-02-04 10:05:00,35.86,35.98,35.84,35.93,573600.0,26.874,26.9639,26.859,26.9265,573600.0
2014-02-04 10:10:00,35.93,35.96,35.84,35.85,401100.0,26.9265,26.9489,26.859,26.8665,401100.0
2014-02-04 10:15:00,35.85,35.91,35.78,35.81,249800.0,26.8665,26.9115,26.814,26.8365,249800.0
2014-02-04 10:20:00,35.8,35.8,35.58,35.7,385700.0,26.829,26.829,26.6642,26.7541,385700.0
2014-02-04 10:25:00,35.69,35.74,35.66,35.74,208000.0,26.7466,26.7841,26.7241,26.7841,208000.0
2014-02-04 10:30:00,35.74,35.89,35.73,35.85,269800.0,26.7841,26.8965,26.7766,26.8665,269800.0
2014-02-04 10:35:00,35.85,35.87,35.75,35.83,234300.0,26.8665,26.8815,26.7916,26.8515,234300.0
2014-02-04 10:40:00,35.84,35.84,35.7,35.71,188600.0,26.859,26.859,26.7541,26.7616,188600.0
2014-02-04 10:45:00,35.71,35.76,35.67,35.73,265800.0,26.7616,26.7991,26.7316,26.7766,265800.0
2014-02-04 10:50:00,35.74,35.74,35.54,35.61,248900.0,26.7841,26.7841,26.6342,26.6866,248900.0
2014-02-04 10:55:00,35.62,35.73,35.61,35.68,123400.0,26.6941,26.7766,26.6866,26.7391,123400.0
2014-02-04 11:00:00,35.68,35.85,35.64,35.75,133800.0,26.7391,26.8665,26.7091,26.7916,133800.0
2014-02-04 11:05:00,35.75,35.79,35.71,35.73,178500.0,26.7916,26.8215,26.7616,26.7766,178500.0
2014-02-04 11:10:00,35.73,35.74,35.63,35.68,178100.0,26.7766,26.7841,26.7016,26.7391,178100.0
2014-02-04 11:15:00,35.68,35.69,35.57,35.58,229500.0,26.7391,26.7466,26.6567,26.6642,229500.0
2014-02-04 11:20:00,35.58,35.62,35.56,35.6,181300.0,26.6642,26.6941,26.6492,26.6792,181300.0
2014-02-04 11:25:00,35.6,35.69,35.59,35.68,194200.0,26.6792,26.7466,26.6717,26.7391,194200.0
2014-02-04 11:30:00,35.68,35.7,35.65,35.69,76200.0,26.7391,26.7541,26.7166,26.7466,76200.0
2014-02-04 11:35:00,35.68,35.78,35.68,35.77,98400.0,26.7391,26.814,26.7391,26.8066,98400.0
2014-02-04 11:40:00,35.77,35.81,35.74,35.75,143300.0,26.8066,26.8365,26.7841,26.7916,143300.0
2014-02-04 11:45:00,35.75,35.76,35.72,35.74,139600.0,26.7916,26.7991,26.7691,26.7841,139600.0
2014-02-04 11:50:00,35.73,35.77,35.73,35.76,207700.0,26.7766,26.8066,26.7766,26.7991,207700.0
2014-02-04 11:55:00,35.76,35.91,35.75,35.91,186100.0,26.7991,26.9115,26.7916,26.9115,186100.0
2014-02-04 12:00:00,35.91,35.94,35.86,35.89,137900.0,26.9115,26.934,26.874,26.8965,137900.0
2014-02-04 12:05:00,35.9,35.9,35.8,35.81,119100.0,26.904,26.904,26.829,26.8365,119100.0
2014-02-04 12:10:00,35.81,35.82,35.79,35.8,120100.0,26.8365,26.844,26.8215,26.829,120100.0
2014-02-04 12:15:00,35.8,35.8,35.75,35.76,78800.0,26.829,26.829,26.7916,26.7991,78800.0
2014-02-04 12:20:00,35.75,35.82,35.75,35.8,112100.0,26.7916,26.844,26.7916,26.829,112100.0
2014-02-04 12:25:00,35.8,35.81,35.75,35.76,84500.0,26.829,26.8365,26.7916,26.7991,84500.0
2014-02-04 12:30:00,35.76,35.84,35.75,35.82,62200.0,26.7991,26.859,26.7916,26.844,62200.0
2014-02-04 12:35:00,35.82,35.82,35.75,35.79,73200.0,26.844,26.844,26.7916,26.8215,73200.0
2014-02-04 12:40:00,35.78,35.85,35.76,35.85,75500.0,26.814,26.8665,26.7991,26.8665,75500.0
2014-02-04 12:45:00,35.85,35.9,35.84,35.88,100300.0,26.8665,26.904,26.859,26.889,100300.0
2014-02-04 12:50:00,35.88,35.9,35.85,35.89,50500.0,26.889,26.904,26.8665,26.8965,50500.0
2014-02-04 12:55:00,35.89,35.94,35.88,35.91,137300.0,26.8965,26.934,26.889,26.9115,137300.0
2014-02-04 13:00:00,35.9,35.9,35.84,35.9,113800.0,26.904,26.904,26.859,26.904,113800.0
2014-02-04 13:05:00,35.9,35.97,35.87,35.87,143400.0,26.904,26.9564,26.8815,26.8815,143400.0
2014-02-04 13:10:00,35.87,35.91,35.84,35.84,216000.0,26.8815,26.9115,26.859,26.859,216000.0
2014-02-04 13:15:00,35.84,35.85,35.79,35.84,114200.0,26.859,26.8665,26.8215,26.859,114200.0
2014-02-04 13:20:00,35.84,35.85,35.78,35.85,81500.0,26.859,26.8665,26.814,26.8665,81500.0
2014-02-04 13:25:00,35.85,35.85,35.81,35.84,81900.0,26.8665,26.8665,26.8365,26.859,81900.0
2014-02-04 13:30:00,35.84,35.85,35.83,35.85,58800.0,26.859,26.8665,26.8515,26.8665,58800.0
2014-02-04 13:35:00,35.85,35.85,35.74,35.83,192800.0,26.8665,26.8665,26.7841,26.8515,192800.0
2014-02-04 13:40:00,35.82,35.83,35.76,35.77,165400.0,26.844,26.8515,26.7991,26.8066,165400.0
2014-02-04 13:45:00,35.77,35.77,35.71,35.72,97800.0,26.8066,26.8066,26.7616,26.7691,97800.0
2014-02-04 13:50:00,35.72,35.74,35.63,35.71,246800.0,26.7691,26.7841,26.7016,26.7616,246800.0
2014-02-04 13:55:00,35.71,35.73,35.63,35.64,126700.0,26.7616,26.7766,26.7016,26.7091,126700.0
2014-02-04 14:00:00,35.64,35.64,35.56,35.58,335400.0,26.7091,26.7091,26.6492,26.6642,335400.0
2014-02-04 14:05:00,35.59,35.61,35.55,35.6,172500.0,26.6717,26.6866,26.6417,26.6792,172500.0
2014-02-04 14:10:00,35.6,35.68,35.58,35.65,181100.0,26.6792,26.7391,26.6642,26.7166,181100.0
2014-02-04 14:15:00,35.66,35.66,35.58,35.6,88400.0,26.7241,26.7241,26.6642,26.6792,88400.0
2014-02-04 14:20:00,35.6,35.69,35.59,35.69,82500.0,26.6792,26.7466,26.6717,26.7466,82500.0
2014-02-04 14:25:00,35.68,35.74,35.67,35.73,143200.0,26.7391,26.7841,26.7316,26.7766,143200.0
2014-02-04 14:30:00,35.73,35.75,35.68,35.68,128100.0,26.7766,26.7916,26.7391,26.7391,128100.0
2014-02-04 14:35:00,35.68,35.69,35.66,35.69,53200.0,26.7391,26.7466,26.7241,26.7466,53200.0
2014-02-04 14:40:00,35.69,35.76,35.68,35.69,150200.0,26.7466,26.7991,26.7391,26.7466,150200.0
2014-02-04 14:45:00,35.69,35.74,35.65,35.7,134100.0,26.7466,26.7841,26.7166,26.7541,134100.0
2014-02-04 14:50:00,35.7,35.73,35.67,35.71,140800.0,26.7541,26.7766,26.7316,26.7616,140800.0
2014-02-04 14:55:00,35.71,35.77,35.71,35.75,87600.0,26.7616,26.8066,26.7616,26.7916,87600.0
2014-02-04 15:00:00,35.75,35.79,35.75,35.77,150200.0,26.7916,26.8215,26.7916,26.8066,150200.0
2014-02-04 15:05:00,35.77,35.81,35.74,35.8,271200.0,26.8066,26.8365,26.7841,26.829,271200.0
2014-02-04 15:10:00,35.8,35.81,35.77,35.79,169900.0,26.829,26.8365,26.8066,26.8215,169900.0
2014-02-04 15:15:00,35.79,35.82,35.78,35.8,165900.0,26.8215,26.844,26.814,26.829,165900.0
2014-02-04 15:20:00,35.81,35.85,35.79,35.81,316200.0,26.8365,26.8665,26.8215,26.8365,316200.0
2014-02-04 15:25:00,35.81,35.84,35.75,35.75,472200.0,26.8365,26.859,26.7916,26.7916,472200.0
2014-02-04 15:30:00,35.75,35.81,35.69,35.77,452300.0,26.7916,26.8365,26.7466,26.8066,452300.0
2014-02-04 15:35:00,35.77,35.82,35.75,35.78,401100.0,26.8066,26.844,26.7916,26.814,401100.0
2014-02-04 15:40:00,35.79,35.86,35.78,35.8,362800.0,26.8215,26.874,26.814,26.829,362800.0
2014-02-04 15:45:00,35.8,35.89,35.8,35.82,551500.0,26.829,26.8965,26.829,26.844,551500.0
2014-02-04 15:50:00,35.82,35.86,35.81,35.84,515000.0,26.844,26.874,26.8365,26.859,515000.0
2014-02-04 15:55:00,35.85,35.86,35.8,35.82,966200.0,26.8665,26.874,26.829,26.844,966200.0
2014-02-05 09:30:00,35.84,35.84,35.51,35.53,417700.0,26.859,26.859,26.6117,26.6267,417700.0
2014-02-05 09:35:00,35.52,35.62,35.39,35.41,600300.0,26.6192,26.6941,26.5218,26.5368,600300.0
2014-02-05 09:40:00,35.41,35.46,35.25,35.29,424200.0,26.5368,26.5742,26.4169,26.4468,424200.0
2014-02-05 09:45:00,35.28,35.28,35.14,35.2,394800.0,26.4393,26.4393,26.3344,26.3794,394800.0
2014-02-05 09:50:00,35.2,35.26,35.16,35.23,452500.0,26.3794,26.4244,26.3494,26.4019,452500.0
2014-02-05 09:55:00,35.23,35.25,35.17,35.25,899400.0,26.4019,26.4169,26.3569,26.4169,899400.0
2014-02-05 10:00:00,35.24,35.61,35.17,35.56,1261100.0,26.4094,26.6866,26.3569,26.6492,1261100.0
2014-02-05 10:05:00,35.56,35.57,35.26,35.27,622700.0,26.6492,26.6567,26.4244,26.4318,622700.0
2014-02-05 10:10:00,35.27,35.28,35.09,35.17,552700.0,26.4318,26.4393,26.297,26.3569,552700.0
2014-02-05 10:15:00,35.17,35.22,35.1,35.16,373300.0,26.3569,26.3944,26.3044,26.3494,373300.0
2014-02-05 10:20:00,35.15,35.19,34.96,34.98,538500.0,26.3419,26.3719,26.1995,26.2145,538500.0
2014-02-05 10:25:00,34.98,35.14,34.98,35.08,334800.0,26.2145,26.3344,26.2145,26.2895,334800.0
2014-02-05 10:30:00,35.08,35.19,34.99,35.17,526200.0,26.2895,26.3719,26.222,26.3569,526200.0
2014-02-05 10:35:00,35.16,35.23,35.1,35.19,616300.0,26.3494,26.4019,26.3044,26.3719,616300.0
2014-02-05 10:40:00,35.19,35.31,35.18,35.22,473600.0,26.3719,26.4618,26.3644,26.3944,473600.0
2014-02-05 10:45:00,35.22,35.24,35.11,35.19,429700.0,26.3944,26.4094,26.3119,26.3719,429700.0
2014-02-05 10:50:00,35.19,35.22,35.14,35.15,358800.0,26.3719,26.3944,26.3344,26.3419,358800.0
2014-02-05 10:55:00,35.15,35.23,35.1,35.2,307000.0,26.3419,26.4019,26.3044,26.3794,307000.0
2014-02-05 11:00:00,35.2,35.2,35.06,35.06,206100.0,26.3794,26.3794,26.2745,26.2745,206100.0
2014-02-05 11:05:00,35.06,35.09,34.98,34.99,348500.0,26.2745,26.297,26.2145,26.222,348500.0
2014-02-05 11:10:00,34.99,35.1,34.98,35.07,380400.0,26.222,26.3044,26.2145,26.282,380400.0
2014-02-05 11:15:00,35.06,35.17,35.03,35.1,289700.0,26.2745,26.3569,26.252,26.3044,289700.0
2014-02-05 11:20:00,35.1,35.17,35.07,35.15,125000.0,26.3044,26.3569,26.282,26.3419,125000.0
2014-02-05 11:25:00,35.14,35.27,35.1,35.22,249100.0,26.3344,26.4318,26.3044,26.3944,249100.0
2014-02-05 11:30:00,35.22,35.34,35.22,35.26,294200.0,26.3944,26.4843,26.3944,26.4244,294200.0
2014-02-05 11:35:00,35.26,35.31,35.19,35.19,184300.0,26.4244,26.4618,26.3719,26.3719,184300.0
2014-02-05 11:40:00,35.2,35.21,35.16,35.2,210800.0,26.3794,26.3869,26.3494,26.3794,210800.0
2014-02-05 11:45:00,35.2,35.28,35.19,35.22,199200.0,26.3794,26.4393,26.3719,26.3944,199200.0
2014-02-05 11:50:00,35.22,35.29,35.22,35.23,166300.0,26.3944,26.4468,26.3944,26.4019,166300.0
2014-02-05 11:55:00,35.23,35.31,35.19,35.29,196400.0,26.4019,26.4618,26.3719,26.4468,196400.0
2014-02-05 12:00:00,35.28,35.4,35.28,35.39,291100.0,26.4393,26.5293,26.4393,26.5218,291100.0
2014-02-05 12:05:00,35.38,35.4,35.36,35.36,282000.0,26.5143,26.5293,26.4993,26.4993,282000.0
2014-02-05 12:10:00,35.36,35.39,35.32,35.36,197200.0,26.4993,26.5218,26.4693,26.4993,197200.0
2014-02-05 12:15:00,35.36,35.36,35.26,35.3,155300.0,26.4993,26.4993,26.4244,26.4543,155300.0
2014-02-05 12:20:00,35.3,35.36,35.26,35.33,213400.0,26.4543,26.4993,26.4244,26.4768,213400.0
2014-02-05 12:25:00,35.32,35.39,35.29,35.3,168000.0,26.4693,26.5218,26.4468,26.4543,168000.0
2014-02-05 12:30:00,35.31,35.36,35.29,35.34,165200.0,26.4618,26.4993,26.4468,26.4843,165200.0
2014-02-05 12:35:00,35.35,35.5,35.26,35.26,270600.0,26.4918,26.6042,26.4244,26.4244,270600.0
2014-02-05 12:40:00,35.26,35.31,35.23,35.31,133800.0,26.4244,26.4618,26.4019,26.4618,133800.0
2014-02-05 12:45:00,35.31,35.35,35.29,35.34,105000.0,26.4618,26.4918,26.4468,26.4843,105000.0
2014-02-05 12:50:00,35.34,35.36,35.32,35.32,74900.0,26.4843,26.4993,26.4693,26.4693,74900.0
2014-02-05 12:55:00,35.31,35.36,35.29,35.32,79300.0,26.4618,26.4993,26.4468,26.4693,79300.0
2014-02-05 13:00:00,35.33,35.35,35.29,35.33,156900.0,26.4768,26.4918,26.4468,26.4768,156900.0
2014-02-05 13:05:00,35.34,35.35,35.31,35.33,234300.0,26.4843,26.4918,26.4618,26.4768,234300.0
2014-02-05 13:10:00,35.34,35.35,35.25,35.29,238400.0,26.4843,26.4918,26.4169,26.4468,238400.0
2014-02-05 13:15:00,35.28,35.3,35.22,35.25,168000.0,26.4393,26.4543,26.3944,26.4169,168000.0
2014-02-05 13:20:00,35.26,35.31,35.23,35.29,143600.0,26.4244,26.4618,26.4019,26.4468,143600.0
2014-02-05 13:25:00,35.28,35.32,35.26,35.3,126100.0,26.4393,26.4693,26.4244,26.4543,126100.0
2014-02-05 13:30:00,35.32,35.32,35.28,35.29,49000.0,26.4693,26.4693,26.4393,26.4468,49000.0
2014-02-05 13:35:00,35.3,35.39,35.28,35.39,121700.0,26.4543,26.5218,26.4393,26.5218,121700.0
2014-02-05 13:40:00,35.39,35.4,35.32,35.36,145500.0,26.5218,26.5293,26.4693,26.4993,145500.0
2014-02-05 13:45:00,35.36,35.41,35.34,35.38,195000.0,26.4993,26.5368,26.4843,26.5143,195000.0
2014-02-05 13:50:00,35.37,35.41,35.36,35.41,206900.0,26.5068,26.5368,26.4993,26.5368,206900.0
2014-02-05 13:55:00,35.41,35.42,35.39,35.39,169000.0,26.5368,26.5443,26.5218,26.5218,169000.0
2014-02-05 14:00:00,35.38,35.4,35.36,35.39,119400.0,26.5143,26.5293,26.4993,26.5218,119400.0
2014-02-05 14:05:00,35.39,35.39,35.31,35.39,159500.0,26.5218,26.5218,26.4618,26.5218,159500.0
2014-02-05 14:10:00,35.38,35.39,35.31,35.34,118700.0,26.5143,26.5218,26.4618,26.4843,118700.0
2014-02-05 14:15:00,35.34,35.38,35.32,35.34,151600.0,26.4843,26.5143,26.4693,26.4843,151600.0
2014-02-05 14:20:00,35.33,35.36,35.32,35.34,172700.0,26.4768,26.4993,26.4693,26.4843,172700.0
2014-02-05 14:25:00,35.34,35.36,35.29,35.34,97100.0,26.4843,26.4993,26.4468,26.4843,97100.0
2014-02-05 14:30:00,35.35,35.38,35.33,35.38,99700.0,26.4918,26.5143,26.4768,26.5143,99700.0
2014-02-05 14:35:00,35.38,35.38,35.29,35.32,176800.0,26.5143,26.5143,26.4468,26.4693,176800.0
2014-02-05 14:40:00,35.32,35.33,35.3,35.31,92800.0,26.4693,26.4768,26.4543,26.4618,92800.0
2014-02-05 14:45:00,35.32,35.36,35.3,35.34,275600.0,26.4693,26.4993,26.4543,26.4843,275600.0
2014-02-05 14:50:00,35.34,35.36,35.29,35.33,288500.0,26.4843,26.4993,26.4468,26.4768,288500.0
2014-02-05 14:55:00,35.33,35.35,35.32,35.33,239300.0,26.4768,26.4918,26.4693,26.4768,239300.0
2014-02-05 15:00:00,35.33,35.33,35.23,35.24,370900.0,26.4768,26.4768,26.4019,26.4094,370900.0
2014-02-05 15:05:00,35.23,35.31,35.23,35.31,220200.0,26.4019,26.4618,26.4019,26.4618,220200.0
2014-02-05 15:10:00,35.3,35.35,35.3,35.32,346300.0,26.4543,26.4918,26.4543,26.4693,346300.0
2014-02-05 15:15:00,35.32,35.33,35.29,35.3,299200.0,26.4693,26.4768,26.4468,26.4543,299200.0
2014-02-05 15:20:00,35.3,35.3,35.23,35.24,337200.0,26.4543,26.4543,26.4019,26.4094,337200.0
2014-02-05 15:25:00,35.24,35.28,35.18,35.21,595400.0,26.4094,26.4393,26.3644,26.3869,595400.0
2014-02-05 15:30:00,35.21,35.23,35.13,35.14,473400.0,26.3869,26.4019,26.3269,26.3344,473400.0
2014-02-05 15:35:00,35.14,35.2,35.13,35.19,1044900.0,26.3344,26.3794,26.3269,26.3719,1044900.0
2014-02-05 15:40:00,35.19,35.2,35.09,35.13,756800.0,26.3719,26.3794,26.297,26.3269,756800.0
2014-02-05 15:45:00,35.13,35.25,35.13,35.25,1124300.0,26.3269,26.4169,26.3269,26.4169,1124300.0
2014-02-05 15:50:00,35.25,35.29,35.23,35.26,863600.0,26.4169,26.4468,26.4019,26.4244,863600.0
2014-02-05 15:55:00,35.27,35.34,35.23,35.24,1115200.0,26.4318,26.4843,26.4019,26.4094,1115200.0
2014-02-06 09:30:00,34.43,34.99,34.42,34.82,2319300.0,25.8023,26.222,25.7948,26.0946,2319300.0
2014-02-06 09:35:00,34.83,34.86,34.56,34.65,1667900.0,26.1021,26.1246,25.8998,25.9672,1667900.0
2014-02-06 09:40:00,34.65,34.66,34.44,34.51,1400200.0,25.9672,25.9747,25.8098,25.8623,1400200.0
2014-02-06 09:45:00,34.5,34.6,34.36,34.52,1649600.0,25.8548,25.9297,25.7499,25.8698,1649600.0
2014-02-06 09:50:00,34.53,34.62,34.5,34.56,1216400.0,25.8773,25.9447,25.8548,25.8998,1216400.0
2014-02-06 09:55:00,34.56,34.63,34.54,34.6,1239800.0,25.8998,25.9522,25.8848,25.9297,1239800.0
2014-02-06 10:00:00,34.59,34.86,34.59,34.81,1321300.0,25.9222,26.1246,25.9222,26.0871,1321300.0
2014-02-06 10:05:00,34.82,34.86,34.7,34.77,1151300.0,26.0946,26.1246,26.0047,26.0571,1151300.0
2014-02-06 10:10:00,34.78,34.85,34.6,34.65,945400.0,26.0646,26.1171,25.9297,25.9672,945400.0
2014-02-06 10:15:00,34.65,34.76,34.65,34.69,770800.0,25.9672,26.0496,25.9672,25.9972,770800.0
2014-02-06 10:20:00,34.68,34.84,34.6,34.81,829200.0,25.9897,26.1096,25.9297,26.0871,829200.0
2014-02-06 10:25:00,34.8,34.84,34.62,34.74,578000.0,26.0796,26.1096,25.9447,26.0347,578000.0
2014-02-06 10:30:00,34.73,34.85,34.72,34.78,512000.0,26.0272,26.1171,26.0197,26.0646,512000.0
2014-02-06 10:35:00,34.79,34.92,34.75,34.9,1013000.0,26.0721,26.1696,26.0422,26.1546,1013000.0
2014-02-06 10:40:00,34.9,35.38,34.9,35.23,1657100.0,26.1546,26.5143,26.1546,26.4019,1657100.0
2014-02-06 10:45:00,35.23,35.35,35.15,35.2,1026800.0,26.4019,26.4918,26.3419,26.3794,1026800.0
2014-02-06 10:50:00,35.21,35.23,34.97,34.98,729900.0,26.3869,26.4019,26.207,26.2145,729900.0
2014-02-06 10:55:00,34.98,35.1,34.92,35.09,346600.0,26.2145,26.3044,26.1696,26.297,346600.0
2014-02-06 11:00:00,35.09,35.1,34.94,34.96,491600.0,26.297,26.3044,26.1845,26.1995,491600.0
2014-02-06 11:05:00,34.96,35.0,34.92,34.95,440500.0,26.1995,26.2295,26.1696,26.192,440500.0
2014-02-06 11:10:00,34.95,35.09,34.93,35.09,487700.0,26.192,26.297,26.177,26.297,487700.0
2014-02-06 11:15:00,35.1,35.11,34.95,35.04,530400.0,26.3044,26.3119,26.192,26.2595,530400.0
2014-02-06 11:20:00,35.04,35.2,34.99,35.2,480400.0,26.2595,26.3794,26.222,26.3794,480400.0
2014-02-06 11:25:00,35.2,35.25,35.17,35.17,550800.0,26.3794,26.4169,26.3569,26.3569,550800.0
2014-02-06 11:30:00,35.18,35.23,35.11,35.14,287200.0,26.3644,26.4019,26.3119,26.3344,287200.0
2014-02-06 11:35:00,35.15,35.27,35.13,35.25,468300.0,26.3419,26.4318,26.3269,26.4169,468300.0
2014-02-06 11:40:00,35.25,35.37,35.23,35.26,909100.0,26.4169,26.5068,26.4019,26.4244,909100.0
2014-02-06 11:45:00,35.26,35.33,35.26,35.33,495700.0,26.4244,26.4768,26.4244,26.4768,495700.0
2014-02-06 11:50:00,35.33,35.46,35.31,35.34,684000.0,26.4768,26.5742,26.4618,26.4843,684000.0
2014-02-06 11:55:00,35.34,35.4,35.31,35.4,400800.0,26.4843,26.5293,26.4618,26.5293,400800.0
2014-02-06 12:00:00,35.4,35.44,35.36,35.36,380500.0,26.5293,26.5592,26.4993,26.4993,380500.0
2014-02-06 12:05:00,35.37,35.37,35.27,35.27,318400.0,26.5068,26.5068,26.4318,26.4318,318400.0
2014-02-06 12:10:00,35.28,35.32,35.26,35.31,732700.0,26.4393,26.4693,26.4244,26.4618,732700.0
2014-02-06 12:15:00,35.32,35.37,35.28,35.32,286200.0,26.4693,26.5068,26.4393,26.4693,286200.0
2014-02-06 12:20:00,35.32,35.32,35.24,35.25,256300.0,26.4693,26.4693,26.4094,26.4169,256300.0
2014-02-06 12:25:00,35.25,35.28,35.23,35.25,342000.0,26.4169,26.4393,26.4019,26.4169,342000.0
2014-02-06 12:30:00,35.25,35.38,35.24,35.31,388600.0,26.4169,26.5143,26.4094,26.4618,388600.0
2014-02-06 12:35:00,35.3,35.37,35.24,35.35,292600.0,26.4543,26.5068,26.4094,26.4918,292600.0
2014-02-06 12:40:00,35.34,35.48,35.34,35.39,374900.0,26.4843,26.5892,26.4843,26.5218,374900.0
2014-02-06 12:45:00,35.39,35.47,35.36,35.38,284200.0,26.5218,26.5817,26.4993,26.5143,284200.0
2014-02-06 12:50:00,35.38,35.38,35.28,35.3,229000.0,26.5143,26.5143,26.4393,26.4543,229000.0
2014-02-06 12:55:00,35.29,35.34,35.27,35.31,194700.0,26.4468,26.4843,26.4318,26.4618,194700.0
2014-02-06 13:00:00,35.3,35.37,35.3,35.33,265600.0,26.4543,26.5068,26.4543,26.4768,265600.0
2014-02-06 13:05:00,35.33,35.38,35.33,35.38,164000.0,26.4768,26.5143,26.4768,26.5143,164000.0
2014-02-06 13:10:00,35.38,35.47,35.37,35.46,351800.0,26.5143,26.5817,26.5068,26.5742,351800.0
2014-02-06 13:15:00,35.47,35.54,35.39,35.39,461600.0,26.5817,26.6342,26.5218,26.5218,461600.0
2014-02-06 13:20:00,35.39,35.41,35.35,35.38,292300.0,26.5218,26.5368,26.4918,26.5143,292300.0
2014-02-06 13:25:00,35.38,35.41,35.29,35.3,340100.0,26.5143,26.5368,26.4468,26.4543,340100.0
2014-02-06 13:30:00,35.3,35.35,35.3,35.34,200400.0,26.4543,26.4918,26.4543,26.4843,200400.0
2014-02-06 13:35:00,35.34,35.4,35.3,35.33,239200.0,26.4843,26.5293,26.4543,26.4768,239200.0
2014-02-06 13:40:00,35.33,35.37,35.31,35.36,177500.0,26.4768,26.5068,26.4618,26.4993,177500.0
2014-02-06 13:45:00,35.36,35.37,35.32,35.34,197000.0,26.4993,26.5068,26.4693,26.4843,197000.0
2014-02-06 13:50:00,35.34,35.45,35.33,35.43,244300.0,26.4843,26.5667,26.4768,26.5518,244300.0
2014-02-06 13:55:00,35.43,35.51,35.42,35.48,369700.0,26.5518,26.6117,26.5443,26.5892,369700.0
2014-02-06 14:00:00,35.49,35.62,35.48,35.62,456900.0,26.5967,26.6941,26.5892,26.6941,456900.0
2014-02-06 14:05:00,35.62,35.82,35.61,35.73,787500.0,26.6941,26.844,26.6866,26.7766,787500.0
2014-02-06 14:10:00,35.74,35.75,35.63,35.67,382200.0,26.7841,26.7916,26.7016,26.7316,382200.0
2014-02-06 14:15:00,35.68,35.68,35.61,35.64,267400.0,26.7391,26.7391,26.6866,26.7091,267400.0
2014-02-06 14:20:00,35.65,35.75,35.62,35.74,454000.0,26.7166,26.7916,26.6941,26.7841,454000.0
2014-02-06 14:25:00,35.75,35.8,35.65,35.66,300200.0,26.7916,26.829,26.7166,26.7241,300200.0
2014-02-06 14:30:00,35.67,35.71,35.67,35.69,322400.0,26.7316,26.7616,26.7316,26.7466,322400.0
2014-02-06 14:35:00,35.69,35.7,35.59,35.6,237000.0,26.7466,26.7541,26.6717,26.6792,237000.0
2014-02-06 14:40:00,35.6,35.61,35.51,35.52,174500.0,26.6792,26.6866,26.6117,26.6192,174500.0
2014-02-06 14:45:00,35.52,35.56,35.41,35.42,501700.0,26.6192,26.6492,26.5368,26.5443,501700.0
2014-02-06 14:50:00,35.42,35.52,35.41,35.49,222700.0,26.5443,26.6192,26.5368,26.5967,222700.0
2014-02-06 14:55:00,35.48,35.5,35.45,35.47,158400.0,26.5892,26.6042,26.5667,26.5817,158400.0
2014-02-06 15:00:00,35.47,35.49,35.42,35.42,200700.0,26.5817,26.5967,26.5443,26.5443,200700.0
2014-02-06 15:05:00,35.42,35.43,35.27,35.32,687100.0,26.5443,26.5518,26.4318,26.4693,687100.0
2014-02-06 15:10:00,35.32,35.36,35.27,35.32,449100.0,26.4693,26.4993,26.4318,26.4693,449100.0
2014-02-06 15:15:00,35.33,35.33,35.28,35.3,170400.0,26.4768,26.4768,26.4393,26.4543,170400.0
2014-02-06 15:20:00,35.29,35.3,35.25,35.26,311000.0,26.4468,26.4543,26.4169,26.4244,311000.0
2014-02-06 15:25:00,35.26,35.28,35.2,35.21,397300.0,26.4244,26.4393,26.3794,26.3869,397300.0
2014-02-06 15:30:00,35.21,35.34,35.2,35.3,404500.0,26.3869,26.4843,26.3794,26.4543,404500.0
2014-02-06 15:35:00,35.31,35.36,35.29,35.33,439400.0,26.4618,26.4993,26.4468,26.4768,439400.0
2014-02-06 15:40:00,35.33,35.33,35.27,35.27,344800.0,26.4768,26.4768,26.4318,26.4318,344800.0
2014-02-06 15:45:00,35.27,35.29,35.23,35.24,535200.0,26.4318,26.4468,26.4019,26.4094,535200.0
2014-02-06 15:50:00,35.24,35.26,35.18,35.22,919700.0,26.4094,26.4244,26.3644,26.3944,919700.0
2014-02-06 15:55:00,35.23,35.29,35.2,35.23,1053700.0,26.4019,26.4468,26.3794,26.4019,1053700.0
2014-02-07 09:30:00,35.97,36.31,35.93,36.31,1854000.0,26.9564,27.2112,26.9265,27.2112,1854000.0
2014-02-07 09:35:00,36.31,36.45,36.15,36.26,1387300.0,27.2112,27.3162,27.0913,27.1738,1387300.0
2014-02-07 09:40:00,36.28,36.47,36.24,36.36,993500.0,27.1888,27.3311,27.1588,27.2487,993500.0
2014-02-07 09:45:00,36.36,36.41,36.17,36.17,530500.0,27.2487,27.2862,27.1063,27.1063,530500.0
2014-02-07 09:50:00,36.17,36.18,35.87,35.87,673300.0,27.1063,27.1138,26.8815,26.8815,673300.0
2014-02-07 09:55:00,35.88,36.03,35.85,36.0,438000.0,26.889,27.0014,26.8665,26.9789,438000.0
2014-02-07 10:00:00,36.01,36.12,35.98,36.0,450100.0,26.9864,27.0688,26.9639,26.9789,450100.0
2014-02-07 10:05:00,35.99,36.02,35.82,35.85,409100.0,26.9714,26.9939,26.844,26.8665,409100.0
2014-02-07 10:10:00,35.85,35.85,35.67,35.68,397100.0,26.8665,26.8665,26.7316,26.7391,397100.0
2014-02-07 10:15:00,35.69,35.78,35.61,35.65,538000.0,26.7466,26.814,26.6866,26.7166,538000.0
2014-02-07 10:20:00,35.65,35.66,35.52,35.52,607900.0,26.7166,26.7241,26.6192,26.6192,607900.0
2014-02-07 10:25:00,35.52,35.57,35.42,35.44,641400.0,26.6192,26.6567,26.5443,26.5592,641400.0
2014-02-07 10:30:00,35.44,35.64,35.42,35.58,489000.0,26.5592,26.7091,26.5443,26.6642,489000.0
2014-02-07 10:35:00,35.59,35.71,35.58,35.7,269400.0,26.6717,26.7616,26.6642,26.7541,269400.0
2014-02-07 10:40:00,35.7,35.77,35.69,35.71,397600.0,26.7541,26.8066,26.7466,26.7616,397600.0
2014-02-07 10:45:00,35.7,35.7,35.61,35.69,241000.0,26.7541,26.7541,26.6866,26.7466,241000.0
2014-02-07 10:50:00,35.69,35.8,35.69,35.75,336400.0,26.7466,26.829,26.7466,26.7916,336400.0
2014-02-07 10:55:00,35.74,35.88,35.74,35.8,562200.0,26.7841,26.889,26.7841,26.829,562200.0
2014-02-07 11:00:00,35.8,35.81,35.68,35.7,263600.0,26.829,26.8365,26.7391,26.7541,263600.0
2014-02-07 11:05:00,35.7,35.71,35.6,35.6,279800.0,26.7541,26.7616,26.6792,26.6792,279800.0
2014-02-07 11:10:00,35.6,35.67,35.59,35.66,243800.0,26.6792,26.7316,26.6717,26.7241,243800.0
2014-02-07 11:15:00,35.67,35.68,35.51,35.52,373600.0,26.7316,26.7391,26.6117,26.6192,373600.0
2014-02-07 11:20:00,35.52,35.53,35.44,35.46,352700.0,26.6192,26.6267,26.5592,26.5742,352700.0
2014-02-07 11:25:00,35.46,35.53,35.46,35.52,311700.0,26.5742,26.6267,26.5742,26.6192,311700.0
2014-02-07 11:30:00,35.52,35.68,35.51,35.63,375500.0,26.6192,26.7391,26.6117,26.7016,375500.0
2014-02-07 11:35:00,35.62,35.65,35.57,35.65,303600.0,26.6941,26.7166,26.6567,26.7166,303600.0
2014-02-07 11:40:00,35.64,35.68,35.63,35.64,252500.0,26.7091,26.7391,26.7016,26.7091,252500.0
2014-02-07 11:45:00,35.64,35.69,35.59,35.68,248100.0,26.7091,26.7466,26.6717,26.7391,248100.0
2014-02-07 11:50:00,35.69,35.69,35.54,35.57,216100.0,26.7466,26.7466,26.6342,26.6567,216100.0
2014-02-07 11:55:00,35.57,35.61,35.52,35.57,206800.0,26.6567,26.6866,26.6192,26.6567,206800.0
2014-02-07 12:00:00,35.57,35.65,35.57,35.63,304700.0,26.6567,26.7166,26.6567,26.7016,304700.0
2014-02-07 12:05:00,35.63,35.67,35.61,35.63,341300.0,26.7016,26.7316,26.6866,26.7016,341300.0
2014-02-07 12:10:00,35.63,35.71,35.62,35.66,396500.0,26.7016,26.7616,26.6941,26.7241,396500.0
2014-02-07 12:15:00,35.66,35.77,35.63,35.77,397800.0,26.7241,26.8066,26.7016,26.8066,397800.0
2014-02-07 12:20:00,35.77,35.85,35.75,35.8,403000.0,26.8066,26.8665,26.7916,26.829,403000.0
2014-02-07 12:25:00,35.81,35.82,35.77,35.8,249200.0,26.8365,26.844,26.8066,26.829,249200.0
2014-02-07 12:30:00,35.8,35.87,35.76,35.76,321900.0,26.829,26.8815,26.7991,26.7991,321900.0
2014-02-07 12:35:00,35.77,35.82,35.71,35.73,196500.0,26.8066,26.844,26.7616,26.7766,196500.0
2014-02-07 12:40:00,35.74,35.74,35.63,35.64,232500.0,26.7841,26.7841,26.7016,26.7091,232500.0
2014-02-07 12:45:00,35.64,35.64,35.53,35.54,249700.0,26.7091,26.7091,26.6267,26.6342,249700.0
2014-02-07 12:50:00,35.53,35.64,35.52,35.63,255600.0,26.6267,26.7091,26.6192,26.7016,255600.0
2014-02-07 12:55:00,35.63,35.64,35.52,35.58,261400.0,26.7016,26.7091,26.6192,26.6642,261400.0
2014-02-07 13:00:00,35.59,35.62,35.55,35.58,77400.0,26.6717,26.6941,26.6417,26.6642,77400.0
2014-02-07 13:05:00,35.58,35.63,35.54,35.62,131600.0,26.6642,26.7016,26.6342,26.6941,131600.0
2014-02-07 13:10:00,35.63,35.69,35.62,35.67,167200.0,26.7016,26.7466,26.6941,26.7316,167200.0
2014-02-07 13:15:00,35.67,35.67,35.58,35.64,121600.0,26.7316,26.7316,26.6642,26.7091,121600.0
2014-02-07 13:20:00,35.64,35.65,35.59,35.6,71800.0,26.7091,26.7166,26.6717,26.6792,71800.0
2014-02-07 13:25:00,35.59,35.65,35.59,35.62,116600.0,26.6717,26.7166,26.6717,26.6941,116600.0
2014-02-07 13:30:00,35.62,35.63,35.59,35.59,89400.0,26.6941,26.7016,26.6717,26.6717,89400.0
2014-02-07 13:35:00,35.59,35.63,35.59,35.62,118100.0,26.6717,26.7016,26.6717,26.6941,118100.0
2014-02-07 13:40:00,35.62,35.73,35.62,35.71,176300.0,26.6941,26.7766,26.6941,26.7616,176300.0
2014-02-07 13:45:00,35.72,35.79,35.71,35.77,225800.0,26.7691,26.8215,26.7616,26.8066,225800.0
2014-02-07 13:50:00,35.77,35.79,35.75,35.75,140500.0,26.8066,26.8215,26.7916,26.7916,140500.0
2014-02-07 13:55:00,35.75,35.85,35.74,35.85,375100.0,26.7916,26.8665,26.7841,26.8665,375100.0
2014-02-07 14:00:00,35.84,35.89,35.83,35.87,313500.0,26.859,26.8965,26.8515,26.8815,313500.0
2014-02-07 14:05:00,35.87,35.95,35.87,35.92,318800.0,26.8815,26.9414,26.8815,26.919,318800.0
2014-02-07 14:10:00,35.92,35.98,35.87,35.87,173700.0,26.919,26.9639,26.8815,26.8815,173700.0
2014-02-07 14:15:00,35.87,35.97,35.85,35.9,248400.0,26.8815,26.9564,26.8665,26.904,248400.0
2014-02-07 14:20:00,35.91,36.0,35.9,36.0,206200.0,26.9115,26.9789,26.904,26.9789,206200.0
2014-02-07 14:25:00,36.0,36.0,35.89,35.96,224100.0,26.9789,26.9789,26.8965,26.9489,224100.0
2014-02-07 14:30:00,35.96,36.02,35.96,36.0,383200.0,26.9489,26.9939,26.9489,26.9789,383200.0
2014-02-07 14:35:00,36.01,36.03,35.93,35.95,283700.0,26.9864,27.0014,26.9265,26.9414,283700.0
2014-02-07 14:40:00,35.96,36.02,35.95,36.0,224700.0,26.9489,26.9939,26.9414,26.9789,224700.0
2014-02-07 14:45:00,35.99,36.04,35.93,35.93,284000.0,26.9714,27.0089,26.9265,26.9265,284000.0
2014-02-07 14:50:00,35.94,35.99,35.89,35.98,182900.0,26.934,26.9714,26.8965,26.9639,182900.0
2014-02-07 14:55:00,35.98,35.99,35.91,35.97,202900.0,26.9639,26.9714,26.9115,26.9564,202900.0
2014-02-07 15:00:00,35.98,36.02,35.94,35.96,387200.0,26.9639,26.9939,26.934,26.9489,387200.0
2014-02-07 15:05:00,35.95,35.97,35.9,35.97,279700.0,26.9414,26.9564,26.904,26.9564,279700.0
2014-02-07 15:10:00,35.97,36.01,35.96,35.98,200900.0,26.9564,26.9864,26.9489,26.9639,200900.0
2014-02-07 15:15:00,35.98,36.0,35.96,35.98,201500.0,26.9639,26.9789,26.9489,26.9639,201500.0
2014-02-07 15:20:00,35.97,36.04,35.97,35.98,541700.0,26.9564,27.0089,26.9564,26.9639,541700.0
2014-02-07 15:25:00,35.99,36.0,35.89,35.95,329600.0,26.9714,26.9789,26.8965,26.9414,329600.0
2014-02-07 15:30:00,35.95,36.1,35.95,36.06,575500.0,26.9414,27.0539,26.9414,27.0239,575500.0
2014-02-07 15:35:00,36.06,36.19,36.05,36.19,641700.0,27.0239,27.1213,27.0164,27.1213,641700.0
2014-02-07 15:40:00,36.18,36.19,36.09,36.09,573000.0,27.1138,27.1213,27.0464,27.0464,573000.0
2014-02-07 15:45:00,36.1,36.14,36.09,36.1,601700.0,27.0539,27.0838,27.0464,27.0539,601700.0
2014-02-07 15:50:00,36.09,36.1,36.05,36.09,659100.0,27.0464,27.0539,27.0164,27.0464,659100.0
2014-02-07 15:55:00,36.09,36.11,36.06,36.1,1349800.0,27.0464,27.0614,27.0239,27.0539,1349800.0
2014-02-10 09:30:00,35.89,35.92,35.62,35.65,948500.0,26.8965,26.919,26.6941,26.7166,948500.0
2014-02-10 09:35:00,35.65,35.73,35.57,35.69,613000.0,26.7166,26.7766,26.6567,26.7466,613000.0
2014-02-10 09:40:00,35.69,35.69,35.43,35.47,615500.0,26.7466,26.7466,26.5518,26.5817,615500.0
2014-02-10 09:45:00,35.48,35.52,35.34,35.47,672100.0,26.5892,26.6192,26.4843,26.5817,672100.0
2014-02-10 09:50:00,35.47,35.47,35.29,35.41,647200.0,26.5817,26.5817,26.4468,26.5368,647200.0
2014-02-10 09:55:00,35.41,35.53,35.32,35.34,491900.0,26.5368,26.6267,26.4693,26.4843,491900.0
2014-02-10 10:00:00,35.35,35.37,35.21,35.32,834300.0,26.4918,26.5068,26.3869,26.4693,834300.0
2014-02-10 10:05:00,35.33,35.36,35.16,35.18,543900.0,26.4768,26.4993,26.3494,26.3644,543900.0
2014-02-10 10:10:00,35.19,35.27,35.09,35.15,731000.0,26.3719,26.4318,26.297,26.3419,731000.0
2014-02-10 10:15:00,35.14,35.22,35.13,35.18,612100.0,26.3344,26.3944,26.3269,26.3644,612100.0
2014-02-10 10:20:00,35.17,35.2,35.12,35.13,349300.0,26.3569,26.3794,26.3194,26.3269,349300.0
2014-02-10 10:25:00,35.12,35.16,35.05,35.08,716800.0,26.3194,26.3494,26.267,26.2895,716800.0
2014-02-10 10:30:00,35.08,35.08,34.95,34.97,969500.0,26.2895,26.2895,26.192,26.207,969500.0
2014-02-10 10:35:00,34.97,35.03,34.93,34.95,522400.0,26.207,26.252,26.177,26.192,522400.0
2014-02-10 10:40:00,34.96,34.96,34.82,34.83,652300.0,26.1995,26.1995,26.0946,26.1021,652300.0
2014-02-10 10:45:00,34.83,34.86,34.62,34.67,1116900.0,26.1021,26.1246,25.9447,25.9822,1116900.0
2014-02-10 10:50:00,34.66,34.8,34.62,34.77,957400.0,25.9747,26.0796,25.9447,26.0571,957400.0
2014-02-10 10:55:00,34.78,34.95,34.77,34.95,1146400.0,26.0646,26.192,26.0571,26.192,1146400.0
2014-02-10 11:00:00,34.94,34.99,34.75,34.81,572300.0,26.1845,26.222,26.0422,26.0871,572300.0
2014-02-10 11:05:00,34.81,34.83,34.71,34.77,655500.0,26.0871,26.1021,26.0122,26.0571,655500.0
2014-02-10 11:10:00,34.77,34.8,34.7,34.7,532100.0,26.0571,26.0796,26.0047,26.0047,532100.0
2014-02-10 11:15:00,34.7,34.76,34.65,34.76,708100.0,26.0047,26.0496,25.9672,26.0496,708100.0
2014-02-10 11:20:00,34.76,34.89,34.75,34.83,679000.0,26.0496,26.1471,26.0422,26.1021,679000.0
2014-02-10 11:25:00,34.82,34.82,34.66,34.69,985500.0,26.0946,26.0946,25.9747,25.9972,985500.0
2014-02-10 11:30:00,34.69,34.85,34.67,34.8,543600.0,25.9972,26.1171,25.9822,26.0796,543600.0
2014-02-10 11:35:00,34.8,34.84,34.73,34.76,371400.0,26.0796,26.1096,26.0272,26.0496,371400.0
2014-02-10 11:40:00,34.76,34.95,34.76,34.95,599700.0,26.0496,26.192,26.0496,26.192,599700.0
2014-02-10 11:45:00,34.95,35.0,34.92,35.0,554100.0,26.192,26.2295,26.1696,26.2295,554100.0
2014-02-10 11:50:00,35.0,35.05,34.86,34.88,807000.0,26.2295,26.267,26.1246,26.1396,807000.0
2014-02-10 11:55:00,34.88,34.88,34.77,34.86,475200.0,26.1396,26.1396,26.0571,26.1246,475200.0
2014-02-10 12:00:00,34.86,34.87,34.8,34.81,103300.0,26.1246,26.1321,26.0796,26.0871,103300.0
2014-02-10 12:05:00,34.8,34.8,34.72,34.8,380200.0,26.0796,26.0796,26.0197,26.0796,380200.0
2014-02-10 12:10:00,34.8,34.82,34.76,34.81,200800.0,26.0796,26.0946,26.0496,26.0871,200800.0
2014-02-10 12:15:00,34.82,34.99,34.81,34.91,674900.0,26.0946,26.222,26.0871,26.1621,674900.0
2014-02-10 12:20:00,34.91,35.03,34.9,35.0,560700.0,26.1621,26.252,26.1546,26.2295,560700.0
2014-02-10 12:25:00,35.01,35.09,35.0,35.0,569700.0,26.237,26.297,26.2295,26.2295,569700.0
2014-02-10 12:30:00,35.0,35.05,34.98,35.04,604800.0,26.2295,26.267,26.2145,26.2595,604800.0
2014-02-10 12:35:00,35.03,35.09,34.94,34.94,423500.0,26.252,26.297,26.1845,26.1845,423500.0
2014-02-10 12:40:00,34.94,34.96,34.93,34.95,234100.0,26.1845,26.1995,26.177,26.192,234100.0
2014-02-10 12:45:00,34.95,34.95,34.92,34.95,181500.0,26.192,26.192,26.1696,26.192,181500.0
2014-02-10 12:50:00,34.95,35.02,34.95,34.97,215200.0,26.192,26.2445,26.192,26.207,215200.0
2014-02-10 12:55:00,34.97,34.97,34.91,34.94,131500.0,26.207,26.207,26.1621,26.1845,131500.0
2014-02-10 13:00:00,34.94,35.09,34.94,35.04,262300.0,26.1845,26.297,26.1845,26.2595,262300.0
2014-02-10 13:05:00,35.03,35.07,34.98,35.06,282200.0,26.252,26.282,26.2145,26.2745,282200.0
2014-02-10 13:10:00,35.06,35.06,34.96,34.96,159000.0,26.2745,26.2745,26.1995,26.1995,159000.0
2014-02-10 13:15:00,34.96,35.01,34.95,34.95,132200.0,26.1995,26.237,26.192,26.192,132200.0
2014-02-10 13:20:00,34.96,35.04,34.94,35.04,123100.0,26.1995,26.2595,26.1845,26.2595,123100.0
2014-02-10 13:25:00,35.04,35.08,35.02,35.05,209200.0,26.2595,26.2895,26.2445,26.267,209200.0
2014-02-10 13:30:00,35.04,35.09,35.04,35.08,147400.0,26.2595,26.297,26.2595,26.2895,147400.0
2014-02-10 13:35:00,35.08,35.1,35.0,35.05,284700.0,26.2895,26.3044,26.2295,26.267,284700.0
2014-02-10 13:40:00,35.04,35.06,34.98,34.98,261500.0,26.2595,26.2745,26.2145,26.2145,261500.0
2014-02-10 13:45:00,34.98,35.0,34.95,34.95,159100.0,26.2145,26.2295,26.192,26.192,159100.0
2014-02-10 13:50:00,34.96,35.0,34.95,35.0,139300.0,26.1995,26.2295,26.192,26.2295,139300.0
2014-02-10 13:55:00,35.0,35.02,34.98,35.02,494800.0,26.2295,26.2445,26.2145,26.2445,494800.0
2014-02-10 14:00:00,35.02,35.02,34.97,34.97,137900.0,26.2445,26.2445,26.207,26.207,137900.0
2014-02-10 14:05:00,34.97,34.99,34.95,34.99,167500.0,26.207,26.222,26.192,26.222,167500.0
2014-02-10 14:10:00,34.98,35.02,34.98,35.0,200300.0,26.2145,26.2445,26.2145,26.2295,200300.0
2014-02-10 14:15:00,35.0,35.0,34.98,34.99,144400.0,26.2295,26.2295,26.2145,26.222,144400.0
2014-02-10 14:20:00,34.99,35.0,34.96,34.96,200400.0,26.222,26.2295,26.1995,26.1995,200400.0
2014-02-10 14:25:00,34.96,35.0,34.96,34.97,317500.0,26.1995,26.2295,26.1995,26.207,317500.0
2014-02-10 14:30:00,34.97,35.04,34.96,35.04,224400.0,26.207,26.2595,26.1995,26.2595,224400.0
2014-02-10 14:35:00,35.03,35.08,35.03,35.05,363800.0,26.252,26.2895,26.252,26.267,363800.0
2014-02-10 14:40:00,35.05,35.07,34.99,35.0,260600.0,26.267,26.282,26.222,26.2295,260600.0
2014-02-10 14:45:00,35.0,35.0,34.96,34.98,187300.0,26.2295,26.2295,26.1995,26.2145,187300.0
2014-02-10 14:50:00,34.98,34.99,34.95,34.96,155100.0,26.2145,26.222,26.192,26.1995,155100.0
2014-02-10 14:55:00,34.95,34.95,34.91,34.93,246900.0,26.192,26.192,26.1621,26.177,246900.0
2014-02-10 15:00:00,34.93,34.99,34.92,34.97,381100.0,26.177,26.222,26.1696,26.207,381100.0
2014-02-10 15:05:00,34.97,34.99,34.95,34.95,264700.0,26.207,26.222,26.192,26.192,264700.0
2014-02-10 15:10:00,34.96,34.96,34.88,34.9,426100.0,26.1995,26.1995,26.1396,26.1546,426100.0
2014-02-10 15:15:00,34.9,34.94,34.89,34.92,257200.0,26.1546,26.1845,26.1471,26.1696,257200.0
2014-02-10 15:20:00,34.91,34.95,34.9,34.9,233200.0,26.1621,26.192,26.1546,26.1546,233200.0
2014-02-10 15:25:00,34.9,34.98,34.89,34.94,1437300.0,26.1546,26.2145,26.1471,26.1845,1437300.0
2014-02-10 15:30:00,34.95,34.97,34.93,34.95,329000.0,26.192,26.207,26.177,26.192,329000.0
2014-02-10 15:35:00,34.95,34.96,34.92,34.94,517800.0,26.192,26.1995,26.1696,26.1845,517800.0
2014-02-10 15:40:00,34.94,35.03,34.93,35.01,650800.0,26.1845,26.252,26.177,26.237,650800.0
2014-02-10 15:45:00,35.02,35.05,34.94,34.94,807900.0,26.2445,26.267,26.1845,26.1845,807900.0
2014-02-10 15:50:00,34.94,34.96,34.93,34.95,752000.0,26.1845,26.1995,26.177,26.192,752000.0
2014-02-10 15:55:00,34.95,34.97,34.88,34.89,1723000.0,26.192,26.207,26.1396,26.1471,1723000.0
2014-02-11 09:30:00,35.22,35.4,35.19,35.4,1022800.0,26.3944,26.5293,26.3719,26.5293,1022800.0
2014-02-11 09:35:00,35.4,35.45,35.32,35.44,479200.0,26.5293,26.5667,26.4693,26.5592,479200.0
2014-02-11 09:40:00,35.45,35.58,35.4,35.57,605000.0,26.5667,26.6642,26.5293,26.6567,605000.0
2014-02-11 09:45:00,35.57,35.62,35.49,35.52,669700.0,26.6567,26.6941,26.5967,26.6192,669700.0
2014-02-11 09:50:00,35.51,35.54,35.45,35.5,620100.0,26.6117,26.6342,26.5667,26.6042,620100.0
2014-02-11 09:55:00,35.49,35.5,35.41,35.44,243900.0,26.5967,26.6042,26.5368,26.5592,243900.0
2014-02-11 10:00:00,35.43,35.49,35.34,35.36,413700.0,26.5518,26.5967,26.4843,26.4993,413700.0
2014-02-11 10:05:00,35.35,35.36,35.24,35.26,392400.0,26.4918,26.4993,26.4094,26.4244,392400.0
2014-02-11 10:10:00,35.26,35.27,35.23,35.27,328200.0,26.4244,26.4318,26.4019,26.4318,328200.0
2014-02-11 10:15:00,35.27,35.43,35.25,35.41,358300.0,26.4318,26.5518,26.4169,26.5368,358300.0
2014-02-11 10:20:00,35.42,35.43,35.36,35.39,283200.0,26.5443,26.5518,26.4993,26.5218,283200.0
2014-02-11 10:25:00,35.39,35.4,35.32,35.36,227100.0,26.5218,26.5293,26.4693,26.4993,227100.0
2014-02-11 10:30:00,35.37,35.39,35.29,35.3,292900.0,26.5068,26.5218,26.4468,26.4543,292900.0
2014-02-11 10:35:00,35.3,35.37,35.28,35.37,205500.0,26.4543,26.5068,26.4393,26.5068,205500.0
2014-02-11 10:40:00,35.37,35.39,35.34,35.37,156500.0,26.5068,26.5218,26.4843,26.5068,156500.0
2014-02-11 10:45:00,35.38,35.39,35.34,35.35,161600.0,26.5143,26.5218,26.4843,26.4918,161600.0
2014-02-11 10:50:00,35.35,35.4,35.32,35.32,245100.0,26.4918,26.5293,26.4693,26.4693,245100.0
2014-02-11 10:55:00,35.33,35.37,35.3,35.36,169200.0,26.4768,26.5068,26.4543,26.4993,169200.0
2014-02-11 11:00:00,35.35,35.43,35.34,35.38,302800.0,26.4918,26.5518,26.4843,26.5143,302800.0
2014-02-11 11:05:00,35.37,35.38,35.25,35.3,308600.0,26.5068,26.5143,26.4169,26.4543,308600.0
2014-02-11 11:10:00,35.3,35.32,35.27,35.32,104500.0,26.4543,26.4693,26.4318,26.4693,104500.0
2014-02-11 11:15:00,35.32,35.38,35.3,35.37,189900.0,26.4693,26.5143,26.4543,26.5068,189900.0
2014-02-11 11:20:00,35.38,35.49,35.36,35.48,288300.0,26.5143,26.5967,26.4993,26.5892,288300.0
2014-02-11 11:25:00,35.47,35.5,35.45,35.48,244500.0,26.5817,26.6042,26.5667,26.5892,244500.0
2014-02-11 11:30:00,35.48,35.5,35.43,35.46,351900.0,26.5892,26.6042,26.5518,26.5742,351900.0
2014-02-11 11:35:00,35.46,35.49,35.42,35.48,279700.0,26.5742,26.5967,26.5443,26.5892,279700.0
2014-02-11 11:40:00,35.48,35.5,35.42,35.44,200000.0,26.5892,26.6042,26.5443,26.5592,200000.0
2014-02-11 11:45:00,35.44,35.47,35.4,35.46,220900.0,26.5592,26.5817,26.5293,26.5742,220900.0
2014-02-11 11:50:00,35.45,35.5,35.45,35.49,159600.0,26.5667,26.6042,26.5667,26.5967,159600.0
2014-02-11 11:55:00,35.49,35.49,35.44,35.47,143500.0,26.5967,26.5967,26.5592,26.5817,143500.0
2014-02-11 12:00:00,35.46,35.46,35.4,35.42,140900.0,26.5742,26.5742,26.5293,26.5443,140900.0
2014-02-11 12:05:00,35.42,35.42,35.35,35.35,155600.0,26.5443,26.5443,26.4918,26.4918,155600.0
2014-02-11 12:10:00,35.36,35.37,35.29,35.34,252600.0,26.4993,26.5068,26.4468,26.4843,252600.0
2014-02-11 12:15:00,35.34,35.38,35.33,35.36,102200.0,26.4843,26.5143,26.4768,26.4993,102200.0
2014-02-11 12:20:00,35.36,35.39,35.35,35.36,154300.0,26.4993,26.5218,26.4918,26.4993,154300.0
2014-02-11 12:25:00,35.36,35.39,35.35,35.37,152500.0,26.4993,26.5218,26.4918,26.5068,152500.0
2014-02-11 12:30:00,35.37,35.43,35.36,35.42,178000.0,26.5068,26.5518,26.4993,26.5443,178000.0
2014-02-11 12:35:00,35.41,35.42,35.37,35.38,222000.0,26.5368,26.5443,26.5068,26.5143,222000.0
2014-02-11 12:40:00,35.37,35.38,35.35,35.37,92300.0,26.5068,26.5143,26.4918,26.5068,92300.0
2014-02-11 12:45:00,35.38,35.39,35.36,35.38,133100.0,26.5143,26.5218,26.4993,26.5143,133100.0
2014-02-11 12:50:00,35.38,35.38,35.34,35.34,126900.0,26.5143,26.5143,26.4843,26.4843,126900.0
2014-02-11 12:55:00,35.35,35.37,35.34,35.36,81400.0,26.4918,26.5068,26.4843,26.4993,81400.0
2014-02-11 13:00:00,35.37,35.39,35.35,35.37,108000.0,26.5068,26.5218,26.4918,26.5068,108000.0
2014-02-11 13:05:00,35.37,35.37,35.35,35.37,67300.0,26.5068,26.5068,26.4918,26.5068,67300.0
2014-02-11 13:10:00,35.36,35.42,35.36,35.42,222300.0,26.4993,26.5443,26.4993,26.5443,222300.0
2014-02-11 13:15:00,35.42,35.42,35.35,35.4,137400.0,26.5443,26.5443,26.4918,26.5293,137400.0
2014-02-11 13:20:00,35.39,35.48,35.39,35.48,147400.0,26.5218,26.5892,26.5218,26.5892,147400.0
2014-02-11 13:25:00,35.48,35.53,35.47,35.53,354700.0,26.5892,26.6267,26.5817,26.6267,354700.0
2014-02-11 13:30:00,35.53,35.56,35.51,35.53,278200.0,26.6267,26.6492,26.6117,26.6267,278200.0
2014-02-11 13:35:00,35.53,35.54,35.52,35.54,154300.0,26.6267,26.6342,26.6192,26.6342,154300.0
2014-02-11 13:40:00,35.54,35.56,35.52,35.53,206800.0,26.6342,26.6492,26.6192,26.6267,206800.0
2014-02-11 13:45:00,35.54,35.57,35.51,35.54,191000.0,26.6342,26.6567,26.6117,26.6342,191000.0
2014-02-11 13:50:00,35.54,35.55,35.52,35.54,152100.0,26.6342,26.6417,26.6192,26.6342,152100.0
2014-02-11 13:55:00,35.54,35.56,35.51,35.55,306800.0,26.6342,26.6492,26.6117,26.6417,306800.0
2014-02-11 14:00:00,35.55,35.61,35.5,35.61,393000.0,26.6417,26.6866,26.6042,26.6866,393000.0
2014-02-11 14:05:00,35.6,35.73,35.6,35.68,484800.0,26.6792,26.7766,26.6792,26.7391,484800.0
2014-02-11 14:10:00,35.69,35.71,35.59,35.59,288500.0,26.7466,26.7616,26.6717,26.6717,288500.0
2014-02-11 14:15:00,35.59,35.63,35.5,35.52,379200.0,26.6717,26.7016,26.6042,26.6192,379200.0
2014-02-11 14:20:00,35.52,35.52,35.49,35.51,502500.0,26.6192,26.6192,26.5967,26.6117,502500.0
2014-02-11 14:25:00,35.51,35.52,35.46,35.5,158500.0,26.6117,26.6192,26.5742,26.6042,158500.0
2014-02-11 14:30:00,35.5,35.5,35.44,35.44,157400.0,26.6042,26.6042,26.5592,26.5592,157400.0
2014-02-11 14:35:00,35.45,35.47,35.42,35.46,106300.0,26.5667,26.5817,26.5443,26.5742,106300.0
2014-02-11 14:40:00,35.47,35.52,35.47,35.51,129600.0,26.5817,26.6192,26.5817,26.6117,129600.0
2014-02-11 14:45:00,35.51,35.54,35.49,35.54,147500.0,26.6117,26.6342,26.5967,26.6342,147500.0
2014-02-11 14:50:00,35.54,35.54,35.48,35.49,184700.0,26.6342,26.6342,26.5892,26.5967,184700.0
2014-02-11 14:55:00,35.5,35.52,35.48,35.49,236700.0,26.6042,26.6192,26.5892,26.5967,236700.0
2014-02-11 15:00:00,35.49,35.51,35.47,35.49,227400.0,26.5967,26.6117,26.5817,26.5967,227400.0
2014-02-11 15:05:00,35.48,35.51,35.48,35.5,96700.0,26.5892,26.6117,26.5892,26.6042,96700.0
2014-02-11 15:10:00,35.49,35.51,35.47,35.49,138600.0,26.5967,26.6117,26.5817,26.5967,138600.0
2014-02-11 15:15:00,35.5,35.53,35.49,35.52,176700.0,26.6042,26.6267,26.5967,26.6192,176700.0
2014-02-11 15:20:00,35.53,35.53,35.48,35.49,278800.0,26.6267,26.6267,26.5892,26.5967,278800.0
2014-02-11 15:25:00,35.5,35.5,35.4,35.41,315300.0,26.6042,26.6042,26.5293,26.5368,315300.0
2014-02-11 15:30:00,35.41,35.42,35.37,35.39,448600.0,26.5368,26.5443,26.5068,26.5218,448600.0
2014-02-11 15:35:00,35.39,35.45,35.38,35.42,235600.0,26.5218,26.5667,26.5143,26.5443,235600.0
2014-02-11 15:40:00,35.42,35.43,35.34,35.34,355000.0,26.5443,26.5518,26.4843,26.4843,355000.0
2014-02-11 15:45:00,35.34,35.38,35.33,35.36,467300.0,26.4843,26.5143,26.4768,26.4993,467300.0
2014-02-11 15:50:00,35.36,35.37,35.33,35.34,395700.0,26.4993,26.5068,26.4768,26.4843,395700.0
2014-02-11 15:55:00,35.34,35.35,35.23,35.25,1204900.0,26.4843,26.4918,26.4019,26.4169,1204900.0
2014-02-12 09:30:00,35.49,35.63,35.42,35.59,439600.0,26.5967,26.7016,26.5443,26.6717,439600.0
2014-02-12 09:35:00,35.6,35.61,35.4,35.4,359900.0,26.6792,26.6866,26.5293,26.5293,359900.0
2014-02-12 09:40:00,35.4,35.5,35.4,35.46,263100.0,26.5293,26.6042,26.5293,26.5742,263100.0
2014-02-12 09:45:00,35.46,35.65,35.4,35.59,584100.0,26.5742,26.7166,26.5293,26.6717,584100.0
2014-02-12 09:50:00,35.59,35.6,35.42,35.45,336700.0,26.6717,26.6792,26.5443,26.5667,336700.0
2014-02-12 09:55:00,35.45,35.54,35.43,35.5,305600.0,26.5667,26.6342,26.5518,26.6042,305600.0
2014-02-12 10:00:00,35.51,35.52,35.38,35.43,378900.0,26.6117,26.6192,26.5143,26.5518,378900.0
2014-02-12 10:05:00,35.43,35.48,35.33,35.43,334300.0,26.5518,26.5892,26.4768,26.5518,334300.0
2014-02-12 10:10:00,35.43,35.48,35.42,35.47,254800.0,26.5518,26.5892,26.5443,26.5817,254800.0
2014-02-12 10:15:00,35.47,35.58,35.47,35.5,351100.0,26.5817,26.6642,26.5817,26.6042,351100.0
2014-02-12 10:20:00,35.51,35.52,35.46,35.49,423400.0,26.6117,26.6192,26.5742,26.5967,423400.0
2014-02-12 10:25:00,35.5,35.51,35.46,35.48,355400.0,26.6042,26.6117,26.5742,26.5892,355400.0
2014-02-12 10:30:00,35.48,35.58,35.43,35.43,323700.0,26.5892,26.6642,26.5518,26.5518,323700.0
2014-02-12 10:35:00,35.43,35.45,35.38,35.4,611300.0,26.5518,26.5667,26.5143,26.5293,611300.0
2014-02-12 10:40:00,35.39,35.42,35.35,35.4,355400.0,26.5218,26.5443,26.4918,26.5293,355400.0
2014-02-12 10:45:00,35.4,35.44,35.39,35.43,345300.0,26.5293,26.5592,26.5218,26.5518,345300.0
2014-02-12 10:50:00,35.43,35.44,35.36,35.36,179200.0,26.5518,26.5592,26.4993,26.4993,179200.0
2014-02-12 10:55:00,35.36,35.39,35.32,35.33,245800.0,26.4993,26.5218,26.4693,26.4768,245800.0
2014-02-12 11:00:00,35.33,35.34,35.25,35.26,329500.0,26.4768,26.4843,26.4169,26.4244,329500.0
2014-02-12 11:05:00,35.26,35.3,35.17,35.29,515000.0,26.4244,26.4543,26.3569,26.4468,515000.0
2014-02-12 11:10:00,35.29,35.35,35.26,35.34,295000.0,26.4468,26.4918,26.4244,26.4843,295000.0
2014-02-12 11:15:00,35.33,35.34,35.25,35.25,303600.0,26.4768,26.4843,26.4169,26.4169,303600.0
2014-02-12 11:20:00,35.26,35.26,35.13,35.16,461000.0,26.4244,26.4244,26.3269,26.3494,461000.0
2014-02-12 11:25:00,35.17,35.25,35.15,35.22,264400.0,26.3569,26.4169,26.3419,26.3944,264400.0
2014-02-12 11:30:00,35.22,35.27,35.19,35.27,250600.0,26.3944,26.4318,26.3719,26.4318,250600.0
2014-02-12 11:35:00,35.27,35.27,35.19,35.2,132600.0,26.4318,26.4318,26.3719,26.3794,132600.0
2014-02-12 11:40:00,35.21,35.25,35.19,35.21,98500.0,26.3869,26.4169,26.3719,26.3869,98500.0
2014-02-12 11:45:00,35.22,35.26,35.19,35.21,110500.0,26.3944,26.4244,26.3719,26.3869,110500.0
2014-02-12 11:50:00,35.21,35.22,35.18,35.19,252700.0,26.3869,26.3944,26.3644,26.3719,252700.0
2014-02-12 11:55:00,35.19,35.26,35.18,35.26,89500.0,26.3719,26.4244,26.3644,26.4244,89500.0
2014-02-12 12:00:00,35.26,35.27,35.18,35.27,165400.0,26.4244,26.4318,26.3644,26.4318,165400.0
2014-02-12 12:05:00,35.27,35.3,35.24,35.25,271200.0,26.4318,26.4543,26.4094,26.4169,271200.0
2014-02-12 12:10:00,35.26,35.32,35.22,35.31,154000.0,26.4244,26.4693,26.3944,26.4618,154000.0
2014-02-12 12:15:00,35.32,35.35,35.3,35.32,322100.0,26.4693,26.4918,26.4543,26.4693,322100.0
2014-02-12 12:20:00,35.32,35.33,35.29,35.31,174900.0,26.4693,26.4768,26.4468,26.4618,174900.0
2014-02-12 12:25:00,35.3,35.4,35.3,35.39,296800.0,26.4543,26.5293,26.4543,26.5218,296800.0
2014-02-12 12:30:00,35.39,35.39,35.29,35.3,123200.0,26.5218,26.5218,26.4468,26.4543,123200.0
2014-02-12 12:35:00,35.31,35.33,35.23,35.25,233300.0,26.4618,26.4768,26.4019,26.4169,233300.0
2014-02-12 12:40:00,35.25,35.3,35.23,35.28,183900.0,26.4169,26.4543,26.4019,26.4393,183900.0
2014-02-12 12:45:00,35.28,35.29,35.21,35.25,126400.0,26.4393,26.4468,26.3869,26.4169,126400.0
2014-02-12 12:50:00,35.24,35.31,35.23,35.3,108100.0,26.4094,26.4618,26.4019,26.4543,108100.0
2014-02-12 12:55:00,35.31,35.31,35.24,35.26,140900.0,26.4618,26.4618,26.4094,26.4244,140900.0
2014-02-12 13:00:00,35.26,35.28,35.24,35.26,91400.0,26.4244,26.4393,26.4094,26.4244,91400.0
2014-02-12 13:05:00,35.27,35.27,35.25,35.26,51000.0,26.4318,26.4318,26.4169,26.4244,51000.0
2014-02-12 13:10:00,35.26,35.28,35.25,35.28,64000.0,26.4244,26.4393,26.4169,26.4393,64000.0
2014-02-12 13:15:00,35.27,35.31,35.26,35.3,80800.0,26.4318,26.4618,26.4244,26.4543,80800.0
2014-02-12 13:20:00,35.3,35.3,35.27,35.29,127000.0,26.4543,26.4543,26.4318,26.4468,127000.0
2014-02-12 13:25:00,35.29,35.29,35.26,35.26,49200.0,26.4468,26.4468,26.4244,26.4244,49200.0
2014-02-12 13:30:00,35.26,35.3,35.25,35.26,149700.0,26.4244,26.4543,26.4169,26.4244,149700.0
2014-02-12 13:35:00,35.26,35.26,35.23,35.25,103600.0,26.4244,26.4244,26.4019,26.4169,103600.0
2014-02-12 13:40:00,35.24,35.25,35.21,35.23,106200.0,26.4094,26.4169,26.3869,26.4019,106200.0
2014-02-12 13:45:00,35.24,35.25,35.23,35.25,147200.0,26.4094,26.4169,26.4019,26.4169,147200.0
2014-02-12 13:50:00,35.24,35.25,35.23,35.25,176000.0,26.4094,26.4169,26.4019,26.4169,176000.0
2014-02-12 13:55:00,35.25,35.28,35.24,35.28,57500.0,26.4169,26.4393,26.4094,26.4393,57500.0
2014-02-12 14:00:00,35.28,35.31,35.27,35.31,87000.0,26.4393,26.4618,26.4318,26.4618,87000.0
2014-02-12 14:05:00,35.3,35.41,35.3,35.39,228400.0,26.4543,26.5368,26.4543,26.5218,228400.0
2014-02-12 14:10:00,35.39,35.4,35.31,35.35,195800.0,26.5218,26.5293,26.4618,26.4918,195800.0
2014-02-12 14:15:00,35.34,35.36,35.33,35.34,161100.0,26.4843,26.4993,26.4768,26.4843,161100.0
2014-02-12 14:20:00,35.34,35.38,35.32,35.38,146100.0,26.4843,26.5143,26.4693,26.5143,146100.0
2014-02-12 14:25:00,35.38,35.43,35.37,35.41,223100.0,26.5143,26.5518,26.5068,26.5368,223100.0
2014-02-12 14:30:00,35.41,35.41,35.33,35.35,120900.0,26.5368,26.5368,26.4768,26.4918,120900.0
2014-02-12 14:35:00,35.36,35.37,35.35,35.35,68500.0,26.4993,26.5068,26.4918,26.4918,68500.0
2014-02-12 14:40:00,35.35,35.38,35.35,35.36,88800.0,26.4918,26.5143,26.4918,26.4993,88800.0
2014-02-12 14:45:00,35.37,35.37,35.31,35.34,175400.0,26.5068,26.5068,26.4618,26.4843,175400.0
2014-02-12 14:50:00,35.34,35.36,35.32,35.33,169000.0,26.4843,26.4993,26.4693,26.4768,169000.0
2014-02-12 14:55:00,35.34,35.37,35.31,35.36,133000.0,26.4843,26.5068,26.4618,26.4993,133000.0
2014-02-12 15:00:00,35.36,35.38,35.34,35.35,154800.0,26.4993,26.5143,26.4843,26.4918,154800.0
2014-02-12 15:05:00,35.35,35.39,35.33,35.39,191700.0,26.4918,26.5218,26.4768,26.5218,191700.0
2014-02-12 15:10:00,35.39,35.39,35.34,35.38,116300.0,26.5218,26.5218,26.4843,26.5143,116300.0
2014-02-12 15:15:00,35.38,35.43,35.38,35.42,240400.0,26.5143,26.5518,26.5143,26.5443,240400.0
2014-02-12 15:20:00,35.43,35.44,35.41,35.42,171200.0,26.5518,26.5592,26.5368,26.5443,171200.0
2014-02-12 15:25:00,35.43,35.43,35.39,35.39,158500.0,26.5518,26.5518,26.5218,26.5218,158500.0
2014-02-12 15:30:00,35.39,35.43,35.39,35.41,201600.0,26.5218,26.5518,26.5218,26.5368,201600.0
2014-02-12 15:35:00,35.41,35.41,35.37,35.4,537200.0,26.5368,26.5368,26.5068,26.5293,537200.0
2014-02-12 15:40:00,35.4,35.48,35.39,35.47,170700.0,26.5293,26.5892,26.5218,26.5817,170700.0
2014-02-12 15:45:00,35.47,35.48,35.43,35.46,304200.0,26.5817,26.5892,26.5518,26.5742,304200.0
2014-02-12 15:50:00,35.45,35.56,35.44,35.5,766900.0,26.5667,26.6492,26.5592,26.6042,766900.0
2014-02-12 15:55:00,35.5,35.59,35.49,35.55,1531100.0,26.6042,26.6717,26.5967,26.6417,1531100.0
2014-02-13 09:30:00,35.2,35.23,35.05,35.08,784100.0,26.3794,26.4019,26.267,26.2895,784100.0
2014-02-13 09:35:00,35.07,35.14,35.01,35.03,767700.0,26.282,26.3344,26.237,26.252,767700.0
2014-02-13 09:40:00,35.03,35.07,35.0,35.0,431500.0,26.252,26.282,26.2295,26.2295,431500.0
2014-02-13 09:45:00,34.99,35.01,34.76,34.95,1795000.0,26.222,26.237,26.0496,26.192,1795000.0
2014-02-13 09:50:00,34.96,35.0,34.87,34.9,829700.0,26.1995,26.2295,26.1321,26.1546,829700.0
2014-02-13 09:55:00,34.9,34.97,34.82,34.85,673400.0,26.1546,26.207,26.0946,26.1171,673400.0
2014-02-13 10:00:00,34.85,34.96,34.85,34.86,605500.0,26.1171,26.1995,26.1171,26.1246,605500.0
2014-02-13 10:05:00,34.87,34.93,34.83,34.91,484900.0,26.1321,26.177,26.1021,26.1621,484900.0
2014-02-13 10:10:00,34.91,34.95,34.87,34.91,319500.0,26.1621,26.192,26.1321,26.1621,319500.0
2014-02-13 10:15:00,34.91,35.02,34.91,34.92,702600.0,26.1621,26.2445,26.1621,26.1696,702600.0
2014-02-13 10:20:00,34.92,34.97,34.82,34.83,772200.0,26.1696,26.207,26.0946,26.1021,772200.0
2014-02-13 10:25:00,34.83,34.96,34.77,34.94,489100.0,26.1021,26.1995,26.0571,26.1845,489100.0
2014-02-13 10:30:00,34.95,34.95,34.91,34.95,453000.0,26.192,26.192,26.1621,26.192,453000.0
2014-02-13 10:35:00,34.95,34.95,34.9,34.92,286700.0,26.192,26.192,26.1546,26.1696,286700.0
2014-02-13 10:40:00,34.93,35.0,34.91,34.99,322400.0,26.177,26.2295,26.1621,26.222,322400.0
2014-02-13 10:45:00,35.0,35.02,34.93,34.94,269600.0,26.2295,26.2445,26.177,26.1845,269600.0
2014-02-13 10:50:00,34.94,35.03,34.93,35.0,307900.0,26.1845,26.252,26.177,26.2295,307900.0
2014-02-13 10:55:00,35.0,35.02,34.89,34.95,524000.0,26.2295,26.2445,26.1471,26.192,524000.0
2014-02-13 11:00:00,34.95,35.03,34.95,35.01,256600.0,26.192,26.252,26.192,26.237,256600.0
2014-02-13 11:05:00,35.01,35.01,34.95,34.96,301100.0,26.237,26.237,26.192,26.1995,301100.0
2014-02-13 11:10:00,34.96,34.96,34.91,34.93,268200.0,26.1995,26.1995,26.1621,26.177,268200.0
2014-02-13 11:15:00,34.93,34.98,34.92,34.98,249500.0,26.177,26.2145,26.1696,26.2145,249500.0
2014-02-13 11:20:00,34.98,34.99,34.95,34.97,252700.0,26.2145,26.222,26.192,26.207,252700.0
2014-02-13 11:25:00,34.97,35.0,34.97,34.99,204500.0,26.207,26.2295,26.207,26.222,204500.0
2014-02-13 11:30:00,34.99,35.02,34.96,34.98,271200.0,26.222,26.2445,26.1995,26.2145,271200.0
2014-02-13 11:35:00,34.97,35.0,34.96,34.98,174000.0,26.207,26.2295,26.1995,26.2145,174000.0
2014-02-13 11:40:00,34.98,35.01,34.97,34.99,103600.0,26.2145,26.237,26.207,26.222,103600.0
2014-02-13 11:45:00,34.98,35.0,34.95,34.99,150400.0,26.2145,26.2295,26.192,26.222,150400.0
2014-02-13 11:50:00,34.99,35.0,34.96,34.99,102200.0,26.222,26.2295,26.1995,26.222,102200.0
2014-02-13 11:55:00,34.99,35.0,34.95,34.99,158300.0,26.222,26.2295,26.192,26.222,158300.0
2014-02-13 12:00:00,34.98,35.02,34.97,35.0,288600.0,26.2145,26.2445,26.207,26.2295,288600.0
2014-02-13 12:05:00,35.0,35.01,34.99,35.0,131400.0,26.2295,26.237,26.222,26.2295,131400.0
2014-02-13 12:10:00,35.0,35.04,34.97,35.01,169200.0,26.2295,26.2595,26.207,26.237,169200.0
2014-02-13 12:15:00,35.01,35.09,35.0,35.08,162200.0,26.237,26.297,26.2295,26.2895,162200.0
2014-02-13 12:20:00,35.08,35.08,35.05,35.07,153500.0,26.2895,26.2895,26.267,26.282,153500.0
2014-02-13 12:25:00,35.07,35.11,35.06,35.09,160400.0,26.282,26.3119,26.2745,26.297,160400.0
2014-02-13 12:30:00,35.09,35.1,35.05,35.05,65700.0,26.297,26.3044,26.267,26.267,65700.0
2014-02-13 12:35:00,35.06,35.11,35.06,35.08,101300.0,26.2745,26.3119,26.2745,26.2895,101300.0
2014-02-13 12:40:00,35.08,35.12,35.05,35.06,365000.0,26.2895,26.3194,26.267,26.2745,365000.0
2014-02-13 12:45:00,35.07,35.07,35.03,35.07,125700.0,26.282,26.282,26.252,26.282,125700.0
2014-02-13 12:50:00,35.07,35.09,35.03,35.03,124300.0,26.282,26.297,26.252,26.252,124300.0
2014-02-13 12:55:00,35.03,35.05,35.0,35.02,188600.0,26.252,26.267,26.2295,26.2445,188600.0
2014-02-13 13:00:00,35.03,35.04,35.02,35.02,92100.0,26.252,26.2595,26.2445,26.2445,92100.0
2014-02-13 13:05:00,35.02,35.04,35.0,35.02,203100.0,26.2445,26.2595,26.2295,26.2445,203100.0
2014-02-13 13:10:00,35.02,35.02,34.93,34.95,365900.0,26.2445,26.2445,26.177,26.192,365900.0
2014-02-13 13:15:00,34.95,34.95,34.93,34.94,232600.0,26.192,26.192,26.177,26.1845,232600.0
2014-02-13 13:20:00,34.93,34.95,34.92,34.95,144600.0,26.177,26.192,26.1696,26.192,144600.0
2014-02-13 13:25:00,34.95,34.99,34.94,34.98,240800.0,26.192,26.222,26.1845,26.2145,240800.0
2014-02-13 13:30:00,34.98,35.01,34.98,35.01,291500.0,26.2145,26.237,26.2145,26.237,291500.0
2014-02-13 13:35:00,35.0,35.05,35.0,35.05,67700.0,26.2295,26.267,26.2295,26.267,67700.0
2014-02-13 13:40:00,35.05,35.1,35.03,35.09,182500.0,26.267,26.3044,26.252,26.297,182500.0
2014-02-13 13:45:00,35.09,35.1,35.07,35.09,226000.0,26.297,26.3044,26.282,26.297,226000.0
2014-02-13 13:50:00,35.09,35.12,35.09,35.12,95700.0,26.297,26.3194,26.297,26.3194,95700.0
2014-02-13 13:55:00,35.12,35.12,35.07,35.11,152000.0,26.3194,26.3194,26.282,26.3119,152000.0
2014-02-13 14:00:00,35.11,35.12,35.09,35.12,214000.0,26.3119,26.3194,26.297,26.3194,214000.0
2014-02-13 14:05:00,35.12,35.18,35.12,35.17,198000.0,26.3194,26.3644,26.3194,26.3569,198000.0
2014-02-13 14:10:00,35.17,35.18,35.14,35.15,249300.0,26.3569,26.3644,26.3344,26.3419,249300.0
2014-02-13 14:15:00,35.14,35.16,35.1,35.1,149800.0,26.3344,26.3494,26.3044,26.3044,149800.0
2014-02-13 14:20:00,35.1,35.15,35.1,35.14,89200.0,26.3044,26.3419,26.3044,26.3344,89200.0
2014-02-13 14:25:00,35.14,35.17,35.13,35.15,149400.0,26.3344,26.3569,26.3269,26.3419,149400.0
2014-02-13 14:30:00,35.14,35.16,35.13,35.13,113900.0,26.3344,26.3494,26.3269,26.3269,113900.0
2014-02-13 14:35:00,35.14,35.19,35.13,35.16,186600.0,26.3344,26.3719,26.3269,26.3494,186600.0
2014-02-13 14:40:00,35.17,35.19,35.14,35.19,184500.0,26.3569,26.3719,26.3344,26.3719,184500.0
2014-02-13 14:45:00,35.18,35.2,35.16,35.2,127500.0,26.3644,26.3794,26.3494,26.3794,127500.0
2014-02-13 14:50:00,35.2,35.2,35.16,35.18,203700.0,26.3794,26.3794,26.3494,26.3644,203700.0
2014-02-13 14:55:00,35.18,35.19,35.13,35.18,250900.0,26.3644,26.3719,26.3269,26.3644,250900.0
2014-02-13 15:00:00,35.19,35.2,35.14,35.14,140300.0,26.3719,26.3794,26.3344,26.3344,140300.0
2014-02-13 15:05:00,35.14,35.15,35.13,35.14,195700.0,26.3344,26.3419,26.3269,26.3344,195700.0
2014-02-13 15:10:00,35.13,35.16,35.12,35.16,93000.0,26.3269,26.3494,26.3194,26.3494,93000.0
2014-02-13 15:15:00,35.15,35.16,35.14,35.16,167300.0,26.3419,26.3494,26.3344,26.3494,167300.0
2014-02-13 15:20:00,35.16,35.16,35.14,35.16,207500.0,26.3494,26.3494,26.3344,26.3494,207500.0
2014-02-13 15:25:00,35.16,35.17,35.15,35.16,216300.0,26.3494,26.3569,26.3419,26.3494,216300.0
2014-02-13 15:30:00,35.16,35.18,35.14,35.18,309000.0,26.3494,26.3644,26.3344,26.3644,309000.0
2014-02-13 15:35:00,35.17,35.2,35.14,35.16,287100.0,26.3569,26.3794,26.3344,26.3494,287100.0
2014-02-13 15:40:00,35.17,35.17,35.14,35.16,258800.0,26.3569,26.3569,26.3344,26.3494,258800.0
2014-02-13 15:45:00,35.16,35.18,35.15,35.17,264100.0,26.3494,26.3644,26.3419,26.3569,264100.0
2014-02-13 15:50:00,35.16,35.19,35.15,35.19,453800.0,26.3494,26.3719,26.3419,26.3719,453800.0
2014-02-13 15:55:00,35.19,35.21,35.17,35.19,928900.0,26.3719,26.3869,26.3569,26.3719,928900.0
2014-02-14 09:30:00,35.37,35.43,35.25,35.34,424700.0,26.5068,26.5518,26.4169,26.4843,424700.0
2014-02-14 09:35:00,35.35,35.6,35.35,35.53,372300.0,26.4918,26.6792,26.4918,26.6267,372300.0
2014-02-14 09:40:00,35.52,35.59,35.31,35.58,361500.0,26.6192,26.6717,26.4618,26.6642,361500.0
2014-02-14 09:45:00,35.58,35.63,35.42,35.53,232900.0,26.6642,26.7016,26.5443,26.6267,232900.0
2014-02-14 09:50:00,35.54,35.67,35.25,35.66,860700.0,26.6342,26.7316,26.4169,26.7241,860700.0
2014-02-14 09:55:00,35.66,35.67,35.51,35.66,401200.0,26.7241,26.7316,26.6117,26.7241,401200.0
2014-02-14 10:00:00,35.67,35.68,35.54,35.62,303300.0,26.7316,26.7391,26.6342,26.6941,303300.0
2014-02-14 10:05:00,35.62,35.72,35.62,35.7,267400.0,26.6941,26.7691,26.6941,26.7541,267400.0
2014-02-14 10:10:00,35.7,35.79,35.7,35.75,214700.0,26.7541,26.8215,26.7541,26.7916,214700.0
2014-02-14 10:15:00,35.75,35.76,35.7,35.71,242400.0,26.7916,26.7991,26.7541,26.7616,242400.0
2014-02-14 10:20:00,35.71,35.72,35.64,35.66,227200.0,26.7616,26.7691,26.7091,26.7241,227200.0
2014-02-14 10:25:00,35.66,35.7,35.66,35.66,220700.0,26.7241,26.7541,26.7241,26.7241,220700.0
2014-02-14 10:30:00,35.66,35.7,35.65,35.68,229600.0,26.7241,26.7541,26.7166,26.7391,229600.0
2014-02-14 10:35:00,35.68,35.69,35.66,35.66,123900.0,26.7391,26.7466,26.7241,26.7241,123900.0
2014-02-14 10:40:00,35.66,35.68,35.64,35.65,162900.0,26.7241,26.7391,26.7091,26.7166,162900.0
2014-02-14 10:45:00,35.65,35.7,35.65,35.68,167400.0,26.7166,26.7541,26.7166,26.7391,167400.0
2014-02-14 10:50:00,35.68,35.69,35.66,35.68,122500.0,26.7391,26.7466,26.7241,26.7391,122500.0
2014-02-14 10:55:00,35.68,35.68,35.61,35.64,164800.0,26.7391,26.7391,26.6866,26.7091,164800.0
2014-02-14 11:00:00,35.63,35.68,35.62,35.67,209600.0,26.7016,26.7391,26.6941,26.7316,209600.0
2014-02-14 11:05:00,35.68,35.7,35.67,35.7,82500.0,26.7391,26.7541,26.7316,26.7541,82500.0
2014-02-14 11:10:00,35.7,35.72,35.68,35.7,115500.0,26.7541,26.7691,26.7391,26.7541,115500.0
2014-02-14 11:15:00,35.69,35.72,35.66,35.7,186700.0,26.7466,26.7691,26.7241,26.7541,186700.0
2014-02-14 11:20:00,35.7,35.72,35.69,35.72,171600.0,26.7541,26.7691,26.7466,26.7691,171600.0
2014-02-14 11:25:00,35.73,35.74,35.71,35.72,219900.0,26.7766,26.7841,26.7616,26.7691,219900.0
2014-02-14 11:30:00,35.71,35.73,35.71,35.72,61700.0,26.7616,26.7766,26.7616,26.7691,61700.0
2014-02-14 11:35:00,35.72,35.73,35.71,35.72,139000.0,26.7691,26.7766,26.7616,26.7691,139000.0
2014-02-14 11:40:00,35.73,35.73,35.72,35.73,180600.0,26.7766,26.7766,26.7691,26.7766,180600.0
2014-02-14 11:45:00,35.73,35.73,35.72,35.73,266700.0,26.7766,26.7766,26.7691,26.7766,266700.0
2014-02-14 11:50:00,35.73,35.74,35.66,35.66,189400.0,26.7766,26.7841,26.7241,26.7241,189400.0
2014-02-14 11:55:00,35.66,35.71,35.66,35.68,282400.0,26.7241,26.7616,26.7241,26.7391,282400.0
2014-02-14 12:00:00,35.68,35.7,35.65,35.66,152600.0,26.7391,26.7541,26.7166,26.7241,152600.0
2014-02-14 12:05:00,35.65,35.67,35.63,35.64,166100.0,26.7166,26.7316,26.7016,26.7091,166100.0
2014-02-14 12:10:00,35.65,35.73,35.65,35.66,242600.0,26.7166,26.7766,26.7166,26.7241,242600.0
2014-02-14 12:15:00,35.66,35.68,35.62,35.63,132600.0,26.7241,26.7391,26.6941,26.7016,132600.0
2014-02-14 12:20:00,35.62,35.67,35.61,35.62,151000.0,26.6941,26.7316,26.6866,26.6941,151000.0
2014-02-14 12:25:00,35.61,35.64,35.57,35.62,472300.0,26.6866,26.7091,26.6567,26.6941,472300.0
2014-02-14 12:30:00,35.62,35.73,35.59,35.73,460400.0,26.6941,26.7766,26.6717,26.7766,460400.0
2014-02-14 12:35:00,35.73,35.81,35.72,35.8,243400.0,26.7766,26.8365,26.7691,26.829,243400.0
2014-02-14 12:40:00,35.8,35.83,35.78,35.8,328800.0,26.829,26.8515,26.814,26.829,328800.0
2014-02-14 12:45:00,35.81,35.83,35.79,35.83,192100.0,26.8365,26.8515,26.8215,26.8515,192100.0
2014-02-14 12:50:00,35.83,35.85,35.76,35.77,187600.0,26.8515,26.8665,26.7991,26.8066,187600.0
2014-02-14 12:55:00,35.77,35.83,35.77,35.83,125100.0,26.8066,26.8515,26.8066,26.8515,125100.0
2014-02-14 13:00:00,35.83,35.84,35.8,35.83,77900.0,26.8515,26.859,26.829,26.8515,77900.0
2014-02-14 13:05:00,35.83,35.85,35.82,35.83,162800.0,26.8515,26.8665,26.844,26.8515,162800.0
2014-02-14 13:10:00,35.83,35.92,35.82,35.91,330100.0,26.8515,26.919,26.844,26.9115,330100.0
2014-02-14 13:15:00,35.91,35.95,35.88,35.93,761300.0,26.9115,26.9414,26.889,26.9265,761300.0
2014-02-14 13:20:00,35.93,35.94,35.89,35.9,261400.0,26.9265,26.934,26.8965,26.904,261400.0
2014-02-14 13:25:00,35.9,35.99,35.89,35.97,280700.0,26.904,26.9714,26.8965,26.9564,280700.0
2014-02-14 13:30:00,35.98,35.98,35.92,35.96,217700.0,26.9639,26.9639,26.919,26.9489,217700.0
2014-02-14 13:35:00,35.96,35.97,35.95,35.96,100100.0,26.9489,26.9564,26.9414,26.9489,100100.0
2014-02-14 13:40:00,35.97,35.99,35.96,35.99,156900.0,26.9564,26.9714,26.9489,26.9714,156900.0
2014-02-14 13:45:00,35.98,36.05,35.98,36.04,174100.0,26.9639,27.0164,26.9639,27.0089,174100.0
2014-02-14 13:50:00,36.05,36.08,36.04,36.04,235300.0,27.0164,27.0389,27.0089,27.0089,235300.0
2014-02-14 13:55:00,36.04,36.05,35.92,35.96,184600.0,27.0089,27.0164,26.919,26.9489,184600.0
2014-02-14 14:00:00,35.96,35.96,35.87,35.9,137300.0,26.9489,26.9489,26.8815,26.904,137300.0
2014-02-14 14:05:00,35.9,35.91,35.88,35.91,94800.0,26.904,26.9115,26.889,26.9115,94800.0
2014-02-14 14:10:00,35.91,35.96,35.9,35.96,73300.0,26.9115,26.9489,26.904,26.9489,73300.0
2014-02-14 14:15:00,35.96,35.97,35.93,35.96,188500.0,26.9489,26.9564,26.9265,26.9489,188500.0
2014-02-14 14:20:00,35.95,35.98,35.95,35.98,157800.0,26.9414,26.9639,26.9414,26.9639,157800.0
2014-02-14 14:25:00,35.98,35.98,35.95,35.96,135800.0,26.9639,26.9639,26.9414,26.9489,135800.0
2014-02-14 14:30:00,35.96,35.98,35.95,35.96,123200.0,26.9489,26.9639,26.9414,26.9489,123200.0
2014-02-14 14:35:00,35.96,35.97,35.88,35.91,176100.0,26.9489,26.9564,26.889,26.9115,176100.0
2014-02-14 14:40:00,35.91,35.95,35.9,35.95,83700.0,26.9115,26.9414,26.904,26.9414,83700.0
2014-02-14 14:45:00,35.95,35.96,35.92,35.93,168900.0,26.9414,26.9489,26.919,26.9265,168900.0
2014-02-14 14:50:00,35.94,35.98,35.94,35.98,197900.0,26.934,26.9639,26.934,26.9639,197900.0
2014-02-14 14:55:00,35.98,36.05,35.98,36.03,282200.0,26.9639,27.0164,26.9639,27.0014,282200.0
2014-02-14 15:00:00,36.02,36.03,35.98,36.02,180100.0,26.9939,27.0014,26.9639,26.9939,180100.0
2014-02-14 15:05:00,36.02,36.04,36.0,36.04,227500.0,26.9939,27.0089,26.9789,27.0089,227500.0
2014-02-14 15:10:00,36.04,36.08,36.03,36.07,171600.0,27.0089,27.0389,27.0014,27.0314,171600.0
2014-02-14 15:15:00,36.07,36.07,35.97,35.98,237800.0,27.0314,27.0314,26.9564,26.9639,237800.0
2014-02-14 15:20:00,35.97,35.98,35.9,35.93,266000.0,26.9564,26.9639,26.904,26.9265,266000.0
2014-02-14 15:25:00,35.93,35.94,35.85,35.94,445200.0,26.9265,26.934,26.8665,26.934,445200.0
2014-02-14 15:30:00,35.94,36.0,35.94,35.98,186900.0,26.934,26.9789,26.934,26.9639,186900.0
2014-02-14 15:35:00,35.99,36.0,35.95,35.96,171200.0,26.9714,26.9789,26.9414,26.9489,171200.0
2014-02-14 15:40:00,35.95,35.96,35.91,35.94,298100.0,26.9414,26.9489,26.9115,26.934,298100.0
2014-02-14 15:45:00,35.94,35.95,35.83,35.87,452000.0,26.934,26.9414,26.8515,26.8815,452000.0
2014-02-14 15:50:00,35.87,35.91,35.87,35.9,485700.0,26.8815,26.9115,26.8815,26.904,485700.0
2014-02-14 15:55:00,35.89,35.97,35.89,35.94,857100.0,26.8965,26.9564,26.8965,26.934,857100.0
2014-02-18 09:30:00,36.45,36.49,36.34,36.45,998700.0,27.3162,27.3461,27.2337,27.3162,998700.0
2014-02-18 09:35:00,36.45,36.46,36.28,36.34,583700.0,27.3162,27.3236,27.1888,27.2337,583700.0
2014-02-18 09:40:00,36.34,36.34,36.16,36.17,494800.0,27.2337,27.2337,27.0988,27.1063,494800.0
2014-02-18 09:45:00,36.18,36.34,36.16,36.27,455000.0,27.1138,27.2337,27.0988,27.1813,455000.0
2014-02-18 09:50:00,36.27,36.27,36.15,36.18,297000.0,27.1813,27.1813,27.0913,27.1138,297000.0
2014-02-18 09:55:00,36.18,36.19,36.08,36.12,464900.0,27.1138,27.1213,27.0389,27.0688,464900.0
2014-02-18 10:00:00,36.11,36.14,36.0,36.02,343400.0,27.0614,27.0838,26.9789,26.9939,343400.0
2014-02-18 10:05:00,36.02,36.1,36.0,36.1,399100.0,26.9939,27.0539,26.9789,27.0539,399100.0
2014-02-18 10:10:00,36.1,36.12,36.01,36.11,299500.0,27.0539,27.0688,26.9864,27.0614,299500.0
2014-02-18 10:15:00,36.11,36.21,36.11,36.12,308200.0,27.0614,27.1363,27.0614,27.0688,308200.0
2014-02-18 10:20:00,36.12,36.29,36.12,36.27,433000.0,27.0688,27.1962,27.0688,27.1813,433000.0
2014-02-18 10:25:00,36.28,36.3,36.2,36.23,252200.0,27.1888,27.2037,27.1288,27.1513,252200.0
2014-02-18 10:30:00,36.24,36.29,36.21,36.27,183300.0,27.1588,27.1962,27.1363,27.1813,183300.0
2014-02-18 10:35:00,36.28,36.3,36.18,36.21,362200.0,27.1888,27.2037,27.1138,27.1363,362200.0
2014-02-18 10:40:00,36.21,36.28,36.15,36.27,186800.0,27.1363,27.1888,27.0913,27.1813,186800.0
2014-02-18 10:45:00,36.27,36.3,36.23,36.24,172300.0,27.1813,27.2037,27.1513,27.1588,172300.0
2014-02-18 10:50:00,36.24,36.32,36.24,36.29,174900.0,27.1588,27.2187,27.1588,27.1962,174900.0
2014-02-18 10:55:00,36.29,36.29,36.24,36.25,190100.0,27.1962,27.1962,27.1588,27.1663,190100.0
2014-02-18 11:00:00,36.26,36.29,36.21,36.28,177000.0,27.1738,27.1962,27.1363,27.1888,177000.0
2014-02-18 11:05:00,36.27,36.29,36.26,36.29,134900.0,27.1813,27.1962,27.1738,27.1962,134900.0
2014-02-18 11:10:00,36.28,36.36,36.28,36.33,223800.0,27.1888,27.2487,27.1888,27.2262,223800.0
2014-02-18 11:15:00,36.32,36.37,36.32,36.37,236000.0,27.2187,27.2562,27.2187,27.2562,236000.0
2014-02-18 11:20:00,36.36,36.39,36.33,36.36,164100.0,27.2487,27.2712,27.2262,27.2487,164100.0
2014-02-18 11:25:00,36.35,36.35,36.32,36.34,165500.0,27.2412,27.2412,27.2187,27.2337,165500.0
2014-02-18 11:30:00,36.34,36.36,36.22,36.22,275900.0,27.2337,27.2487,27.1438,27.1438,275900.0
2014-02-18 11:35:00,36.23,36.23,36.16,36.2,227100.0,27.1513,27.1513,27.0988,27.1288,227100.0
2014-02-18 11:40:00,36.19,36.24,36.15,36.18,239400.0,27.1213,27.1588,27.0913,27.1138,239400.0
2014-02-18 11:45:00,36.18,36.2,36.15,36.16,175600.0,27.1138,27.1288,27.0913,27.0988,175600.0
2014-02-18 11:50:00,36.16,36.22,36.15,36.21,155500.0,27.0988,27.1438,27.0913,27.1363,155500.0
2014-02-18 11:55:00,36.22,36.25,36.19,36.25,158100.0,27.1438,27.1663,27.1213,27.1663,158100.0
2014-02-18 12:00:00,36.24,36.28,36.23,36.26,97700.0,27.1588,27.1888,27.1513,27.1738,97700.0
2014-02-18 12:05:00,36.26,36.29,36.24,36.29,116800.0,27.1738,27.1962,27.1588,27.1962,116800.0
2014-02-18 12:10:00,36.29,36.29,36.2,36.21,229800.0,27.1962,27.1962,27.1288,27.1363,229800.0
2014-02-18 12:15:00,36.21,36.26,36.21,36.22,242500.0,27.1363,27.1738,27.1363,27.1438,242500.0
2014-02-18 12:20:00,36.23,36.24,36.16,36.16,150800.0,27.1513,27.1588,27.0988,27.0988,150800.0
2014-02-18 12:25:00,36.16,36.23,36.16,36.2,77800.0,27.0988,27.1513,27.0988,27.1288,77800.0
2014-02-18 12:30:00,36.19,36.22,36.16,36.18,119100.0,27.1213,27.1438,27.0988,27.1138,119100.0
2014-02-18 12:35:00,36.17,36.19,36.13,36.19,137600.0,27.1063,27.1213,27.0763,27.1213,137600.0
2014-02-18 12:40:00,36.18,36.26,36.18,36.21,238500.0,27.1138,27.1738,27.1138,27.1363,238500.0
2014-02-18 12:45:00,36.22,36.27,36.19,36.27,127300.0,27.1438,27.1813,27.1213,27.1813,127300.0
2014-02-18 12:50:00,36.27,36.3,36.26,36.29,125800.0,27.1813,27.2037,27.1738,27.1962,125800.0
2014-02-18 12:55:00,36.28,36.33,36.28,36.33,97200.0,27.1888,27.2262,27.1888,27.2262,97200.0
2014-02-18 13:00:00,36.33,36.37,36.26,36.27,315300.0,27.2262,27.2562,27.1738,27.1813,315300.0
2014-02-18 13:05:00,36.27,36.27,36.2,36.22,138500.0,27.1813,27.1813,27.1288,27.1438,138500.0
2014-02-18 13:10:00,36.22,36.26,36.21,36.25,104700.0,27.1438,27.1738,27.1363,27.1663,104700.0
2014-02-18 13:15:00,36.26,36.3,36.25,36.3,125400.0,27.1738,27.2037,27.1663,27.2037,125400.0
2014-02-18 13:20:00,36.3,36.3,36.2,36.21,156400.0,27.2037,27.2037,27.1288,27.1363,156400.0
2014-02-18 13:25:00,36.2,36.24,36.19,36.23,97700.0,27.1288,27.1588,27.1213,27.1513,97700.0
2014-02-18 13:30:00,36.24,36.24,36.16,36.21,135000.0,27.1588,27.1588,27.0988,27.1363,135000.0
2014-02-18 13:35:00,36.21,36.23,36.19,36.19,129700.0,27.1363,27.1513,27.1213,27.1213,129700.0
2014-02-18 13:40:00,36.2,36.22,36.14,36.15,2451500.0,27.1288,27.1438,27.0838,27.0913,2451500.0
2014-02-18 13:45:00,36.15,36.16,36.09,36.1,278600.0,27.0913,27.0988,27.0464,27.0539,278600.0
2014-02-18 13:50:00,36.1,36.13,36.06,36.11,142900.0,27.0539,27.0763,27.0239,27.0614,142900.0
2014-02-18 13:55:00,36.11,36.19,36.11,36.19,114800.0,27.0614,27.1213,27.0614,27.1213,114800.0
2014-02-18 14:00:00,36.19,36.2,36.18,36.18,152700.0,27.1213,27.1288,27.1138,27.1138,152700.0
2014-02-18 14:05:00,36.19,36.19,36.08,36.08,180900.0,27.1213,27.1213,27.0389,27.0389,180900.0
2014-02-18 14:10:00,36.08,36.12,36.06,36.09,291300.0,27.0389,27.0688,27.0239,27.0464,291300.0
2014-02-18 14:15:00,36.09,36.1,36.08,36.1,96100.0,27.0464,27.0539,27.0389,27.0539,96100.0
2014-02-18 14:20:00,36.1,36.12,36.06,36.09,207000.0,27.0539,27.0688,27.0239,27.0464,207000.0
2014-02-18 14:25:00,36.09,36.12,36.06,36.06,209500.0,27.0464,27.0688,27.0239,27.0239,209500.0
2014-02-18 14:30:00,36.06,36.16,36.06,36.15,120700.0,27.0239,27.0988,27.0239,27.0913,120700.0
2014-02-18 14:35:00,36.15,36.21,36.14,36.15,172700.0,27.0913,27.1363,27.0838,27.0913,172700.0
2014-02-18 14:40:00,36.15,36.2,36.13,36.2,86700.0,27.0913,27.1288,27.0763,27.1288,86700.0
2014-02-18 14:45:00,36.2,36.21,36.13,36.19,185800.0,27.1288,27.1363,27.0763,27.1213,185800.0
2014-02-18 14:50:00,36.19,36.21,36.16,36.17,203500.0,27.1213,27.1363,27.0988,27.1063,203500.0
2014-02-18 14:55:00,36.17,36.2,36.16,36.2,118300.0,27.1063,27.1288,27.0988,27.1288,118300.0
2014-02-18 15:00:00,36.2,36.26,36.2,36.26,200400.0,27.1288,27.1738,27.1288,27.1738,200400.0
2014-02-18 15:05:00,36.26,36.27,36.2,36.22,288200.0,27.1738,27.1813,27.1288,27.1438,288200.0
2014-02-18 15:10:00,36.22,36.26,36.21,36.26,80800.0,27.1438,27.1738,27.1363,27.1738,80800.0
2014-02-18 15:15:00,36.26,36.29,36.25,36.28,135000.0,27.1738,27.1962,27.1663,27.1888,135000.0
2014-02-18 15:20:00,36.28,36.28,36.22,36.24,235000.0,27.1888,27.1888,27.1438,27.1588,235000.0
2014-02-18 15:25:00,36.24,36.29,36.22,36.29,132900.0,27.1588,27.1962,27.1438,27.1962,132900.0
2014-02-18 15:30:00,36.29,36.29,36.26,36.28,150100.0,27.1962,27.1962,27.1738,27.1888,150100.0
2014-02-18 15:35:00,36.28,36.28,36.24,36.26,228800.0,27.1888,27.1888,27.1588,27.1738,228800.0
2014-02-18 15:40:00,36.26,36.26,36.2,36.21,268200.0,27.1738,27.1738,27.1288,27.1363,268200.0
2014-02-18 15:45:00,36.2,36.25,36.18,36.23,471800.0,27.1288,27.1663,27.1138,27.1513,471800.0
2014-02-18 15:50:00,36.23,36.31,36.23,36.25,527000.0,27.1513,27.2112,27.1513,27.1663,527000.0
2014-02-18 15:55:00,36.26,36.32,36.2,36.31,1401800.0,27.1738,27.2187,27.1288,27.2112,1401800.0
2014-02-19 09:30:00,36.22,36.29,36.19,36.23,381600.0,27.1438,27.1962,27.1213,27.1513,381600.0
2014-02-19 09:35:00,36.23,36.41,36.22,36.39,410700.0,27.1513,27.2862,27.1438,27.2712,410700.0
2014-02-19 09:40:00,36.39,36.43,36.26,36.4,265800.0,27.2712,27.3012,27.1738,27.2787,265800.0
2014-02-19 09:45:00,36.4,36.48,36.38,36.41,333100.0,27.2787,27.3386,27.2637,27.2862,333100.0
2014-02-19 09:50:00,36.42,36.43,36.36,36.41,184400.0,27.2937,27.3012,27.2487,27.2862,184400.0
2014-02-19 09:55:00,36.4,36.49,36.36,36.47,255800.0,27.2787,27.3461,27.2487,27.3311,255800.0
2014-02-19 10:00:00,36.47,36.49,36.38,36.49,338300.0,27.3311,27.3461,27.2637,27.3461,338300.0
2014-02-19 10:05:00,36.48,36.49,36.43,36.48,290800.0,27.3386,27.3461,27.3012,27.3386,290800.0
2014-02-19 10:10:00,36.47,36.57,36.47,36.52,285600.0,27.3311,27.4061,27.3311,27.3686,285600.0
2014-02-19 10:15:00,36.52,36.65,36.52,36.62,431800.0,27.3686,27.466,27.3686,27.4436,431800.0
2014-02-19 10:20:00,36.62,36.62,36.55,36.61,209200.0,27.4436,27.4436,27.3911,27.4361,209200.0
2014-02-19 10:25:00,36.61,36.66,36.6,36.64,334000.0,27.4361,27.4735,27.4286,27.4585,334000.0
2014-02-19 10:30:00,36.63,36.67,36.62,36.65,223100.0,27.451,27.481,27.4436,27.466,223100.0
2014-02-19 10:35:00,36.65,36.68,36.61,36.66,246900.0,27.466,27.4885,27.4361,27.4735,246900.0
2014-02-19 10:40:00,36.65,36.72,36.65,36.68,373400.0,27.466,27.5185,27.466,27.4885,373400.0
2014-02-19 10:45:00,36.69,36.69,36.61,36.62,296900.0,27.496,27.496,27.4361,27.4436,296900.0
2014-02-19 10:50:00,36.62,36.62,36.51,36.55,443200.0,27.4436,27.4436,27.3611,27.3911,443200.0
2014-02-19 10:55:00,36.55,36.6,36.53,36.57,327400.0,27.3911,27.4286,27.3761,27.4061,327400.0
2014-02-19 11:00:00,36.56,36.63,36.54,36.58,273200.0,27.3986,27.451,27.3836,27.4136,273200.0
2014-02-19 11:05:00,36.58,36.61,36.54,36.59,146000.0,27.4136,27.4361,27.3836,27.4211,146000.0
2014-02-19 11:10:00,36.59,36.59,36.5,36.5,259900.0,27.4211,27.4211,27.3536,27.3536,259900.0
2014-02-19 11:15:00,36.5,36.59,36.49,36.57,148000.0,27.3536,27.4211,27.3461,27.4061,148000.0
2014-02-19 11:20:00,36.58,36.61,36.54,36.59,181400.0,27.4136,27.4361,27.3836,27.4211,181400.0
2014-02-19 11:25:00,36.59,36.61,36.59,36.61,153800.0,27.4211,27.4361,27.4211,27.4361,153800.0
2014-02-19 11:30:00,36.61,36.64,36.57,36.59,416600.0,27.4361,27.4585,27.4061,27.4211,416600.0
2014-02-19 11:35:00,36.59,36.61,36.54,36.55,151300.0,27.4211,27.4361,27.3836,27.3911,151300.0
2014-02-19 11:40:00,36.55,36.57,36.53,36.53,147000.0,27.3911,27.4061,27.3761,27.3761,147000.0
2014-02-19 11:45:00,36.54,36.55,36.49,36.52,168900.0,27.3836,27.3911,27.3461,27.3686,168900.0
2014-02-19 11:50:00,36.52,36.53,36.48,36.5,162100.0,27.3686,27.3761,27.3386,27.3536,162100.0
2014-02-19 11:55:00,36.5,36.54,36.4,36.4,192200.0,27.3536,27.3836,27.2787,27.2787,192200.0
2014-02-19 12:00:00,36.4,36.42,36.36,36.39,249600.0,27.2787,27.2937,27.2487,27.2712,249600.0
2014-02-19 12:05:00,36.39,36.4,36.36,36.37,225800.0,27.2712,27.2787,27.2487,27.2562,225800.0
2014-02-19 12:10:00,36.37,36.44,36.36,36.44,138900.0,27.2562,27.3087,27.2487,27.3087,138900.0
2014-02-19 12:15:00,36.44,36.46,36.34,36.36,214600.0,27.3087,27.3236,27.2337,27.2487,214600.0
2014-02-19 12:20:00,36.36,36.37,36.26,36.34,407000.0,27.2487,27.2562,27.1738,27.2337,407000.0
2014-02-19 12:25:00,36.34,36.34,36.29,36.31,216600.0,27.2337,27.2337,27.1962,27.2112,216600.0
2014-02-19 12:30:00,36.3,36.35,36.3,36.32,211100.0,27.2037,27.2412,27.2037,27.2187,211100.0
2014-02-19 12:35:00,36.31,36.37,36.3,36.37,230100.0,27.2112,27.2562,27.2037,27.2562,230100.0
2014-02-19 12:40:00,36.37,36.4,36.36,36.39,191600.0,27.2562,27.2787,27.2487,27.2712,191600.0
2014-02-19 12:45:00,36.38,36.4,36.33,36.39,284900.0,27.2637,27.2787,27.2262,27.2712,284900.0
2014-02-19 12:50:00,36.39,36.4,36.36,36.39,153400.0,27.2712,27.2787,27.2487,27.2712,153400.0
2014-02-19 12:55:00,36.39,36.4,36.35,36.4,127000.0,27.2712,27.2787,27.2412,27.2787,127000.0
2014-02-19 13:00:00,36.4,36.4,36.35,36.37,80500.0,27.2787,27.2787,27.2412,27.2562,80500.0
2014-02-19 13:05:00,36.37,36.44,36.35,36.43,201300.0,27.2562,27.3087,27.2412,27.3012,201300.0
2014-02-19 13:10:00,36.43,36.48,36.41,36.48,149400.0,27.3012,27.3386,27.2862,27.3386,149400.0
2014-02-19 13:15:00,36.48,36.54,36.48,36.52,170200.0,27.3386,27.3836,27.3386,27.3686,170200.0
2014-02-19 13:20:00,36.52,36.56,36.52,36.54,193200.0,27.3686,27.3986,27.3686,27.3836,193200.0
2014-02-19 13:25:00,36.55,36.56,36.5,36.53,181400.0,27.3911,27.3986,27.3536,27.3761,181400.0
2014-02-19 13:30:00,36.53,36.55,36.52,36.55,88500.0,27.3761,27.3911,27.3686,27.3911,88500.0
2014-02-19 13:35:00,36.55,36.55,36.51,36.52,149800.0,27.3911,27.3911,27.3611,27.3686,149800.0
2014-02-19 13:40:00,36.51,36.53,36.49,36.53,269500.0,27.3611,27.3761,27.3461,27.3761,269500.0
2014-02-19 13:45:00,36.53,36.55,36.52,36.55,183700.0,27.3761,27.3911,27.3686,27.3911,183700.0
2014-02-19 13:50:00,36.55,36.57,36.52,36.53,186500.0,27.3911,27.4061,27.3686,27.3761,186500.0
2014-02-19 13:55:00,36.53,36.54,36.52,36.53,103800.0,27.3761,27.3836,27.3686,27.3761,103800.0
2014-02-19 14:00:00,36.53,36.58,36.49,36.56,306000.0,27.3761,27.4136,27.3461,27.3986,306000.0
2014-02-19 14:05:00,36.56,36.64,36.55,36.63,265500.0,27.3986,27.4585,27.3911,27.451,265500.0
2014-02-19 14:10:00,36.63,36.63,36.54,36.55,255800.0,27.451,27.451,27.3836,27.3911,255800.0
2014-02-19 14:15:00,36.55,36.59,36.49,36.59,140500.0,27.3911,27.4211,27.3461,27.4211,140500.0
2014-02-19 14:20:00,36.58,36.59,36.43,36.45,318100.0,27.4136,27.4211,27.3012,27.3162,318100.0
2014-02-19 14:25:00,36.45,36.49,36.41,36.47,257800.0,27.3162,27.3461,27.2862,27.3311,257800.0
2014-02-19 14:30:00,36.48,36.5,36.45,36.47,176800.0,27.3386,27.3536,27.3162,27.3311,176800.0
2014-02-19 14:35:00,36.48,36.5,36.44,36.45,202400.0,27.3386,27.3536,27.3087,27.3162,202400.0
2014-02-19 14:40:00,36.45,36.5,36.4,36.42,227200.0,27.3162,27.3536,27.2787,27.2937,227200.0
2014-02-19 14:45:00,36.41,36.44,36.34,36.35,756400.0,27.2862,27.3087,27.2337,27.2412,756400.0
2014-02-19 14:50:00,36.35,36.35,36.33,36.35,296400.0,27.2412,27.2412,27.2262,27.2412,296400.0
2014-02-19 14:55:00,36.34,36.38,36.31,36.37,348300.0,27.2337,27.2637,27.2112,27.2562,348300.0
2014-02-19 15:00:00,36.37,36.38,36.33,36.37,205100.0,27.2562,27.2637,27.2262,27.2562,205100.0
2014-02-19 15:05:00,36.37,36.37,36.34,36.37,151600.0,27.2562,27.2562,27.2337,27.2562,151600.0
2014-02-19 15:10:00,36.37,36.37,36.25,36.26,368000.0,27.2562,27.2562,27.1663,27.1738,368000.0
2014-02-19 15:15:00,36.26,36.27,36.1,36.12,516000.0,27.1738,27.1813,27.0539,27.0688,516000.0
2014-02-19 15:20:00,36.12,36.14,36.07,36.14,339700.0,27.0688,27.0838,27.0314,27.0838,339700.0
2014-02-19 15:25:00,36.14,36.15,36.09,36.09,221800.0,27.0838,27.0913,27.0464,27.0464,221800.0
2014-02-19 15:30:00,36.09,36.12,36.06,36.07,345700.0,27.0464,27.0688,27.0239,27.0314,345700.0
2014-02-19 15:35:00,36.07,36.1,36.01,36.09,233500.0,27.0314,27.0539,26.9864,27.0464,233500.0
2014-02-19 15:40:00,36.1,36.12,36.07,36.09,344100.0,27.0539,27.0688,27.0314,27.0464,344100.0
2014-02-19 15:45:00,36.09,36.11,36.03,36.07,455200.0,27.0464,27.0614,27.0014,27.0314,455200.0
2014-02-19 15:50:00,36.07,36.1,36.01,36.04,583800.0,27.0314,27.0539,26.9864,27.0089,583800.0
2014-02-19 15:55:00,36.05,36.07,36.0,36.03,1056900.0,27.0164,27.0314,26.9789,27.0014,1056900.0
2014-02-20 09:30:00,36.17,36.27,36.07,36.15,407800.0,27.1063,27.1813,27.0314,27.0913,407800.0
2014-02-20 09:35:00,36.15,36.23,36.1,36.16,265200.0,27.0913,27.1513,27.0539,27.0988,265200.0
2014-02-20 09:40:00,36.16,36.21,36.05,36.2,366300.0,27.0988,27.1363,27.0164,27.1288,366300.0
2014-02-20 09:45:00,36.21,36.22,36.12,36.17,181000.0,27.1363,27.1438,27.0688,27.1063,181000.0
2014-02-20 09:50:00,36.18,36.22,36.15,36.16,187300.0,27.1138,27.1438,27.0913,27.0988,187300.0
2014-02-20 09:55:00,36.15,36.16,36.06,36.1,134300.0,27.0913,27.0988,27.0239,27.0539,134300.0
2014-02-20 10:00:00,36.09,36.21,36.05,36.2,301400.0,27.0464,27.1363,27.0164,27.1288,301400.0
2014-02-20 10:05:00,36.2,36.22,36.03,36.05,397800.0,27.1288,27.1438,27.0014,27.0164,397800.0
2014-02-20 10:10:00,36.05,36.15,36.05,36.09,329700.0,27.0164,27.0913,27.0164,27.0464,329700.0
2014-02-20 10:15:00,36.1,36.15,36.07,36.1,267400.0,27.0539,27.0913,27.0314,27.0539,267400.0
2014-02-20 10:20:00,36.1,36.11,36.03,36.03,261000.0,27.0539,27.0614,27.0014,27.0014,261000.0
2014-02-20 10:25:00,36.03,36.13,36.0,36.04,355500.0,27.0014,27.0763,26.9789,27.0089,355500.0
2014-02-20 10:30:00,36.04,36.11,36.04,36.04,359100.0,27.0089,27.0614,27.0089,27.0089,359100.0
2014-02-20 10:35:00,36.05,36.11,36.03,36.08,314100.0,27.0164,27.0614,27.0014,27.0389,314100.0
2014-02-20 10:40:00,36.08,36.1,36.01,36.01,405300.0,27.0389,27.0539,26.9864,26.9864,405300.0
2014-02-20 10:45:00,36.02,36.08,36.0,36.08,106600.0,26.9939,27.0389,26.9789,27.0389,106600.0
2014-02-20 10:50:00,36.08,36.09,36.02,36.08,167800.0,27.0389,27.0464,26.9939,27.0389,167800.0
2014-02-20 10:55:00,36.09,36.13,36.08,36.12,176600.0,27.0464,27.0763,27.0389,27.0688,176600.0
2014-02-20 11:00:00,36.12,36.2,36.11,36.2,251900.0,27.0688,27.1288,27.0614,27.1288,251900.0
2014-02-20 11:05:00,36.2,36.23,36.18,36.23,308300.0,27.1288,27.1513,27.1138,27.1513,308300.0
2014-02-20 11:10:00,36.23,36.27,36.17,36.2,442800.0,27.1513,27.1813,27.1063,27.1288,442800.0
2014-02-20 11:15:00,36.2,36.28,36.18,36.18,331200.0,27.1288,27.1888,27.1138,27.1138,331200.0
2014-02-20 11:20:00,36.18,36.2,36.17,36.18,124100.0,27.1138,27.1288,27.1063,27.1138,124100.0
2014-02-20 11:25:00,36.17,36.18,36.15,36.17,138400.0,27.1063,27.1138,27.0913,27.1063,138400.0
2014-02-20 11:30:00,36.17,36.18,36.16,36.16,98300.0,27.1063,27.1138,27.0988,27.0988,98300.0
2014-02-20 11:35:00,36.17,36.22,36.12,36.13,181400.0,27.1063,27.1438,27.0688,27.0763,181400.0
2014-02-20 11:40:00,36.12,36.19,36.12,36.18,92400.0,27.0688,27.1213,27.0688,27.1138,92400.0
2014-02-20 11:45:00,36.18,36.23,36.18,36.23,101500.0,27.1138,27.1513,27.1138,27.1513,101500.0
2014-02-20 11:50:00,36.23,36.26,36.2,36.25,214500.0,27.1513,27.1738,27.1288,27.1663,214500.0
2014-02-20 11:55:00,36.25,36.25,36.21,36.22,124100.0,27.1663,27.1663,27.1363,27.1438,124100.0
2014-02-20 12:00:00,36.23,36.23,36.17,36.2,111000.0,27.1513,27.1513,27.1063,27.1288,111000.0
2014-02-20 12:05:00,36.2,36.2,36.19,36.2,73200.0,27.1288,27.1288,27.1213,27.1288,73200.0
2014-02-20 12:10:00,36.2,36.23,36.2,36.23,123400.0,27.1288,27.1513,27.1288,27.1513,123400.0
2014-02-20 12:15:00,36.22,36.34,36.22,36.3,191400.0,27.1438,27.2337,27.1438,27.2037,191400.0
2014-02-20 12:20:00,36.29,36.34,36.28,36.34,113200.0,27.1962,27.2337,27.1888,27.2337,113200.0
2014-02-20 12:25:00,36.34,36.36,36.31,36.33,197700.0,27.2337,27.2487,27.2112,27.2262,197700.0
2014-02-20 12:30:00,36.33,36.34,36.3,36.3,117900.0,27.2262,27.2337,27.2037,27.2037,117900.0
2014-02-20 12:35:00,36.31,36.31,36.25,36.26,103900.0,27.2112,27.2112,27.1663,27.1738,103900.0
2014-02-20 12:40:00,36.27,36.34,36.26,36.34,109000.0,27.1813,27.2337,27.1738,27.2337,109000.0
2014-02-20 12:45:00,36.33,36.34,36.32,36.33,81600.0,27.2262,27.2337,27.2187,27.2262,81600.0
2014-02-20 12:50:00,36.32,36.33,36.29,36.29,143400.0,27.2187,27.2262,27.1962,27.1962,143400.0
2014-02-20 12:55:00,36.29,36.29,36.25,36.29,142800.0,27.1962,27.1962,27.1663,27.1962,142800.0
2014-02-20 13:00:00,36.29,36.34,36.29,36.34,74100.0,27.1962,27.2337,27.1962,27.2337,74100.0
2014-02-20 13:05:00,36.34,36.35,36.32,36.34,99300.0,27.2337,27.2412,27.2187,27.2337,99300.0
2014-02-20 13:10:00,36.34,36.35,36.33,36.35,66600.0,27.2337,27.2412,27.2262,27.2412,66600.0
2014-02-20 13:15:00,36.35,36.35,36.33,36.34,89000.0,27.2412,27.2412,27.2262,27.2337,89000.0
2014-02-20 13:20:00,36.33,36.35,36.33,36.35,89100.0,27.2262,27.2412,27.2262,27.2412,89100.0
2014-02-20 13:25:00,36.35,36.37,36.34,36.35,77900.0,27.2412,27.2562,27.2337,27.2412,77900.0
2014-02-20 13:30:00,36.34,36.41,36.34,36.39,124000.0,27.2337,27.2862,27.2337,27.2712,124000.0
2014-02-20 13:35:00,36.39,36.49,36.38,36.43,431100.0,27.2712,27.3461,27.2637,27.3012,431100.0
2014-02-20 13:40:00,36.43,36.46,36.42,36.44,122600.0,27.3012,27.3236,27.2937,27.3087,122600.0
2014-02-20 13:45:00,36.44,36.46,36.43,36.46,91200.0,27.3087,27.3236,27.3012,27.3236,91200.0
2014-02-20 13:50:00,36.46,36.46,36.43,36.44,80300.0,27.3236,27.3236,27.3012,27.3087,80300.0
2014-02-20 13:55:00,36.44,36.44,36.41,36.43,117900.0,27.3087,27.3087,27.2862,27.3012,117900.0
2014-02-20 14:00:00,36.42,36.43,36.35,36.35,242000.0,27.2937,27.3012,27.2412,27.2412,242000.0
2014-02-20 14:05:00,36.35,36.42,36.34,36.42,144700.0,27.2412,27.2937,27.2337,27.2937,144700.0
2014-02-20 14:10:00,36.42,36.48,36.42,36.48,185800.0,27.2937,27.3386,27.2937,27.3386,185800.0
2014-02-20 14:15:00,36.48,36.49,36.44,36.48,317600.0,27.3386,27.3461,27.3087,27.3386,317600.0
2014-02-20 14:20:00,36.47,36.48,36.41,36.41,210300.0,27.3311,27.3386,27.2862,27.2862,210300.0
2014-02-20 14:25:00,36.42,36.45,36.34,36.35,237700.0,27.2937,27.3162,27.2337,27.2412,237700.0
2014-02-20 14:30:00,36.36,36.39,36.35,36.35,126800.0,27.2487,27.2712,27.2412,27.2412,126800.0
2014-02-20 14:35:00,36.36,36.43,36.35,36.42,146500.0,27.2487,27.3012,27.2412,27.2937,146500.0
2014-02-20 14:40:00,36.42,36.44,36.41,36.41,114300.0,27.2937,27.3087,27.2862,27.2862,114300.0
2014-02-20 14:45:00,36.41,36.41,36.37,36.39,168000.0,27.2862,27.2862,27.2562,27.2712,168000.0
2014-02-20 14:50:00,36.39,36.4,36.31,36.36,167100.0,27.2712,27.2787,27.2112,27.2487,167100.0
2014-02-20 14:55:00,36.36,36.4,36.35,36.4,141800.0,27.2487,27.2787,27.2412,27.2787,141800.0
2014-02-20 15:00:00,36.4,36.44,36.39,36.43,222000.0,27.2787,27.3087,27.2712,27.3012,222000.0
2014-02-20 15:05:00,36.44,36.44,36.4,36.44,88700.0,27.3087,27.3087,27.2787,27.3087,88700.0
2014-02-20 15:10:00,36.44,36.49,36.44,36.49,143900.0,27.3087,27.3461,27.3087,27.3461,143900.0
2014-02-20 15:15:00,36.49,36.51,36.46,36.48,216900.0,27.3461,27.3611,27.3236,27.3386,216900.0
2014-02-20 15:20:00,36.48,36.49,36.45,36.45,123600.0,27.3386,27.3461,27.3162,27.3162,123600.0
2014-02-20 15:25:00,36.45,36.5,36.43,36.48,196300.0,27.3162,27.3536,27.3012,27.3386,196300.0
2014-02-20 15:30:00,36.48,36.5,36.47,36.48,155100.0,27.3386,27.3536,27.3311,27.3386,155100.0
2014-02-20 15:35:00,36.47,36.5,36.47,36.48,209500.0,27.3311,27.3536,27.3311,27.3386,209500.0
2014-02-20 15:40:00,36.48,36.53,36.47,36.53,238800.0,27.3386,27.3761,27.3311,27.3761,238800.0
2014-02-20 15:45:00,36.52,36.56,36.5,36.55,556500.0,27.3686,27.3986,27.3536,27.3911,556500.0
2014-02-20 15:50:00,36.56,36.6,36.53,36.55,710600.0,27.3986,27.4286,27.3761,27.3911,710600.0
2014-02-20 15:55:00,36.55,36.58,36.52,36.52,1049000.0,27.3911,27.4136,27.3686,27.3686,1049000.0
2014-02-21 09:30:00,36.68,36.68,36.44,36.5,808200.0,27.4885,27.4885,27.3087,27.3536,808200.0
2014-02-21 09:35:00,36.5,36.58,36.49,36.54,253400.0,27.3536,27.4136,27.3461,27.3836,253400.0
2014-02-21 09:40:00,36.54,36.58,36.38,36.38,316600.0,27.3836,27.4136,27.2637,27.2637,316600.0
2014-02-21 09:45:00,36.38,36.46,36.37,36.41,219800.0,27.2637,27.3236,27.2562,27.2862,219800.0
2014-02-21 09:50:00,36.42,36.58,36.42,36.54,361700.0,27.2937,27.4136,27.2937,27.3836,361700.0
2014-02-21 09:55:00,36.55,36.58,36.51,36.52,152700.0,27.3911,27.4136,27.3611,27.3686,152700.0
2014-02-21 10:00:00,36.52,36.58,36.49,36.52,189600.0,27.3686,27.4136,27.3461,27.3686,189600.0
2014-02-21 10:05:00,36.53,36.59,36.52,36.58,145200.0,27.3761,27.4211,27.3686,27.4136,145200.0
2014-02-21 10:10:00,36.57,36.65,36.55,36.55,247000.0,27.4061,27.466,27.3911,27.3911,247000.0
2014-02-21 10:15:00,36.56,36.58,36.52,36.54,120100.0,27.3986,27.4136,27.3686,27.3836,120100.0
2014-02-21 10:20:00,36.54,36.54,36.4,36.43,253100.0,27.3836,27.3836,27.2787,27.3012,253100.0
2014-02-21 10:25:00,36.43,36.46,36.39,36.41,263500.0,27.3012,27.3236,27.2712,27.2862,263500.0
2014-02-21 10:30:00,36.41,36.43,36.39,36.4,184600.0,27.2862,27.3012,27.2712,27.2787,184600.0
2014-02-21 10:35:00,36.39,36.41,36.3,36.3,315000.0,27.2712,27.2862,27.2037,27.2037,315000.0
2014-02-21 10:40:00,36.3,36.36,36.3,36.34,160000.0,27.2037,27.2487,27.2037,27.2337,160000.0
2014-02-21 10:45:00,36.34,36.36,36.32,36.32,114100.0,27.2337,27.2487,27.2187,27.2187,114100.0
2014-02-21 10:50:00,36.32,36.33,36.2,36.21,389400.0,27.2187,27.2262,27.1288,27.1363,389400.0
2014-02-21 10:55:00,36.2,36.25,36.14,36.2,389400.0,27.1288,27.1663,27.0838,27.1288,389400.0
2014-02-21 11:00:00,36.2,36.24,36.17,36.24,297800.0,27.1288,27.1588,27.1063,27.1588,297800.0
2014-02-21 11:05:00,36.24,36.31,36.23,36.3,272600.0,27.1588,27.2112,27.1513,27.2037,272600.0
2014-02-21 11:10:00,36.3,36.32,36.23,36.25,541300.0,27.2037,27.2187,27.1513,27.1663,541300.0
2014-02-21 11:15:00,36.25,36.4,36.24,36.37,243900.0,27.1663,27.2787,27.1588,27.2562,243900.0
2014-02-21 11:20:00,36.37,36.38,36.29,36.29,267000.0,27.2562,27.2637,27.1962,27.1962,267000.0
2014-02-21 11:25:00,36.29,36.34,36.26,36.33,226100.0,27.1962,27.2337,27.1738,27.2262,226100.0
2014-02-21 11:30:00,36.34,36.38,36.32,36.36,278700.0,27.2337,27.2637,27.2187,27.2487,278700.0
2014-02-21 11:35:00,36.35,36.43,36.34,36.43,245700.0,27.2412,27.3012,27.2337,27.3012,245700.0
2014-02-21 11:40:00,36.43,36.43,36.32,36.35,494700.0,27.3012,27.3012,27.2187,27.2412,494700.0
2014-02-21 11:45:00,36.34,36.41,36.34,36.41,90500.0,27.2337,27.2862,27.2337,27.2862,90500.0
2014-02-21 11:50:00,36.41,36.44,36.41,36.43,121600.0,27.2862,27.3087,27.2862,27.3012,121600.0
2014-02-21 11:55:00,36.44,36.47,36.42,36.46,193200.0,27.3087,27.3311,27.2937,27.3236,193200.0
2014-02-21 12:00:00,36.47,36.52,36.45,36.47,354000.0,27.3311,27.3686,27.3162,27.3311,354000.0
2014-02-21 12:05:00,36.47,36.47,36.4,36.43,273800.0,27.3311,27.3311,27.2787,27.3012,273800.0
2014-02-21 12:10:00,36.43,36.48,36.43,36.44,117300.0,27.3012,27.3386,27.3012,27.3087,117300.0
2014-02-21 12:15:00,36.44,36.45,36.4,36.45,127500.0,27.3087,27.3162,27.2787,27.3162,127500.0
2014-02-21 12:20:00,36.44,36.48,36.43,36.44,164200.0,27.3087,27.3386,27.3012,27.3087,164200.0
2014-02-21 12:25:00,36.44,36.45,36.43,36.44,140600.0,27.3087,27.3162,27.3012,27.3087,140600.0
2014-02-21 12:30:00,36.45,36.46,36.33,36.34,177600.0,27.3162,27.3236,27.2262,27.2337,177600.0
2014-02-21 12:35:00,36.34,36.4,36.34,36.4,118100.0,27.2337,27.2787,27.2337,27.2787,118100.0
2014-02-21 12:40:00,36.4,36.42,36.38,36.41,155000.0,27.2787,27.2937,27.2637,27.2862,155000.0
2014-02-21 12:45:00,36.41,36.41,36.31,36.32,273400.0,27.2862,27.2862,27.2112,27.2187,273400.0
2014-02-21 12:50:00,36.32,36.39,36.32,36.34,142500.0,27.2187,27.2712,27.2187,27.2337,142500.0
2014-02-21 12:55:00,36.34,36.37,36.3,36.33,148000.0,27.2337,27.2562,27.2037,27.2262,148000.0
2014-02-21 13:00:00,36.33,36.33,36.27,36.31,159200.0,27.2262,27.2262,27.1813,27.2112,159200.0
2014-02-21 13:05:00,36.31,36.34,36.28,36.34,187800.0,27.2112,27.2337,27.1888,27.2337,187800.0
2014-02-21 13:10:00,36.34,36.41,36.33,36.39,169200.0,27.2337,27.2862,27.2262,27.2712,169200.0
2014-02-21 13:15:00,36.39,36.4,36.34,36.4,178600.0,27.2712,27.2787,27.2337,27.2787,178600.0
2014-02-21 13:20:00,36.4,36.5,36.39,36.5,343400.0,27.2787,27.3536,27.2712,27.3536,343400.0
2014-02-21 13:25:00,36.49,36.53,36.44,36.49,471500.0,27.3461,27.3761,27.3087,27.3461,471500.0
2014-02-21 13:30:00,36.5,36.51,36.46,36.5,194800.0,27.3536,27.3611,27.3236,27.3536,194800.0
2014-02-21 13:35:00,36.5,36.53,36.45,36.53,225400.0,27.3536,27.3761,27.3162,27.3761,225400.0
2014-02-21 13:40:00,36.53,36.62,36.49,36.59,345300.0,27.3761,27.4436,27.3461,27.4211,345300.0
2014-02-21 13:45:00,36.59,36.61,36.57,36.57,234800.0,27.4211,27.4361,27.4061,27.4061,234800.0
2014-02-21 13:50:00,36.57,36.59,36.52,36.52,426700.0,27.4061,27.4211,27.3686,27.3686,426700.0
2014-02-21 13:55:00,36.52,36.54,36.52,36.53,142100.0,27.3686,27.3836,27.3686,27.3761,142100.0
2014-02-21 14:00:00,36.53,36.54,36.46,36.49,212700.0,27.3761,27.3836,27.3236,27.3461,212700.0
2014-02-21 14:05:00,36.49,36.51,36.49,36.51,92700.0,27.3461,27.3611,27.3461,27.3611,92700.0
2014-02-21 14:10:00,36.51,36.51,36.38,36.42,274500.0,27.3611,27.3611,27.2637,27.2937,274500.0
2014-02-21 14:15:00,36.42,36.47,36.41,36.47,156500.0,27.2937,27.3311,27.2862,27.3311,156500.0
2014-02-21 14:20:00,36.47,36.5,36.46,36.5,122100.0,27.3311,27.3536,27.3236,27.3536,122100.0
2014-02-21 14:25:00,36.5,36.55,36.49,36.53,478100.0,27.3536,27.3911,27.3461,27.3761,478100.0
2014-02-21 14:30:00,36.53,36.55,36.51,36.55,441600.0,27.3761,27.3911,27.3611,27.3911,441600.0
2014-02-21 14:35:00,36.55,36.57,36.49,36.5,536400.0,27.3911,27.4061,27.3461,27.3536,536400.0
2014-02-21 14:40:00,36.49,36.52,36.48,36.48,367900.0,27.3461,27.3686,27.3386,27.3386,367900.0
2014-02-21 14:45:00,36.48,36.59,36.48,36.55,189000.0,27.3386,27.4211,27.3386,27.3911,189000.0
2014-02-21 14:50:00,36.56,36.59,36.53,36.55,174100.0,27.3986,27.4211,27.3761,27.3911,174100.0
2014-02-21 14:55:00,36.55,36.59,36.55,36.57,166100.0,27.3911,27.4211,27.3911,27.4061,166100.0
2014-02-21 15:00:00,36.57,36.6,36.57,36.59,105100.0,27.4061,27.4286,27.4061,27.4211,105100.0
2014-02-21 15:05:00,36.59,36.64,36.58,36.64,188800.0,27.4211,27.4585,27.4136,27.4585,188800.0
2014-02-21 15:10:00,36.64,36.69,36.63,36.68,333800.0,27.4585,27.496,27.451,27.4885,333800.0
2014-02-21 15:15:00,36.69,36.69,36.63,36.67,432400.0,27.496,27.496,27.451,27.481,432400.0
2014-02-21 15:20:00,36.67,36.69,36.65,36.67,196400.0,27.481,27.496,27.466,27.481,196400.0
2014-02-21 15:25:00,36.67,36.74,36.65,36.73,330400.0,27.481,27.5335,27.466,27.526,330400.0
2014-02-21 15:30:00,36.73,36.75,36.71,36.73,539200.0,27.526,27.541,27.511,27.526,539200.0
2014-02-21 15:35:00,36.73,36.74,36.66,36.66,611700.0,27.526,27.5335,27.4735,27.4735,611700.0
2014-02-21 15:40:00,36.67,36.7,36.63,36.64,325500.0,27.481,27.5035,27.451,27.4585,325500.0
2014-02-21 15:45:00,36.65,36.69,36.61,36.64,879400.0,27.466,27.496,27.4361,27.4585,879400.0
2014-02-21 15:50:00,36.65,36.67,36.58,36.59,491700.0,27.466,27.481,27.4136,27.4211,491700.0
2014-02-21 15:55:00,36.6,36.6,36.47,36.47,3930000.0,27.4286,27.4286,27.3311,27.3311,3930000.0
2014-02-24 09:30:00,36.7,36.76,36.65,36.7,597100.0,27.5035,27.5485,27.466,27.5035,597100.0
2014-02-24 09:35:00,36.7,36.72,36.56,36.6,652900.0,27.5035,27.5185,27.3986,27.4286,652900.0
2014-02-24 09:40:00,36.59,36.73,36.54,36.63,417700.0,27.4211,27.526,27.3836,27.451,417700.0
2014-02-24 09:45:00,36.63,36.65,36.53,36.65,389500.0,27.451,27.466,27.3761,27.466,389500.0
2014-02-24 09:50:00,36.65,36.73,36.63,36.66,380200.0,27.466,27.526,27.451,27.4735,380200.0
2014-02-24 09:55:00,36.65,36.74,36.65,36.7,261900.0,27.466,27.5335,27.466,27.5035,261900.0
2014-02-24 10:00:00,36.7,36.7,36.56,36.57,388500.0,27.5035,27.5035,27.3986,27.4061,388500.0
2014-02-24 10:05:00,36.57,36.58,36.46,36.48,486500.0,27.4061,27.4136,27.3236,27.3386,486500.0
2014-02-24 10:10:00,36.49,36.5,36.44,36.45,282400.0,27.3461,27.3536,27.3087,27.3162,282400.0
2014-02-24 10:15:00,36.45,36.5,36.44,36.46,229300.0,27.3162,27.3536,27.3087,27.3236,229300.0
2014-02-24 10:20:00,36.46,36.5,36.44,36.5,302000.0,27.3236,27.3536,27.3087,27.3536,302000.0
2014-02-24 10:25:00,36.5,36.54,36.48,36.51,282600.0,27.3536,27.3836,27.3386,27.3611,282600.0
2014-02-24 10:30:00,36.51,36.55,36.48,36.53,301500.0,27.3611,27.3911,27.3386,27.3761,301500.0
2014-02-24 10:35:00,36.52,36.58,36.46,36.49,331400.0,27.3686,27.4136,27.3236,27.3461,331400.0
2014-02-24 10:40:00,36.5,36.55,36.46,36.54,216500.0,27.3536,27.3911,27.3236,27.3836,216500.0
2014-02-24 10:45:00,36.54,36.54,36.49,36.53,159300.0,27.3836,27.3836,27.3461,27.3761,159300.0
2014-02-24 10:50:00,36.53,36.56,36.48,36.48,231600.0,27.3761,27.3986,27.3386,27.3386,231600.0
2014-02-24 10:55:00,36.49,36.56,36.48,36.53,116100.0,27.3461,27.3986,27.3386,27.3761,116100.0
2014-02-24 11:00:00,36.54,36.55,36.5,36.55,272900.0,27.3836,27.3911,27.3536,27.3911,272900.0
2014-02-24 11:05:00,36.54,36.56,36.51,36.52,216800.0,27.3836,27.3986,27.3611,27.3686,216800.0
2014-02-24 11:10:00,36.51,36.55,36.51,36.54,183000.0,27.3611,27.3911,27.3611,27.3836,183000.0
2014-02-24 11:15:00,36.54,36.55,36.51,36.55,217000.0,27.3836,27.3911,27.3611,27.3911,217000.0
2014-02-24 11:20:00,36.55,36.61,36.54,36.57,258600.0,27.3911,27.4361,27.3836,27.4061,258600.0
2014-02-24 11:25:00,36.57,36.65,36.56,36.63,117400.0,27.4061,27.466,27.3986,27.451,117400.0
2014-02-24 11:30:00,36.63,36.63,36.59,36.61,124500.0,27.451,27.451,27.4211,27.4361,124500.0
2014-02-24 11:35:00,36.61,36.62,36.57,36.59,185000.0,27.4361,27.4436,27.4061,27.4211,185000.0
2014-02-24 11:40:00,36.58,36.62,36.58,36.59,208300.0,27.4136,27.4436,27.4136,27.4211,208300.0
2014-02-24 11:45:00,36.6,36.61,36.58,36.61,88400.0,27.4286,27.4361,27.4136,27.4361,88400.0
2014-02-24 11:50:00,36.61,36.61,36.57,36.61,185700.0,27.4361,27.4361,27.4061,27.4361,185700.0
2014-02-24 11:55:00,36.61,36.61,36.55,36.57,109000.0,27.4361,27.4361,27.3911,27.4061,109000.0
2014-02-24 12:00:00,36.57,36.59,36.55,36.58,132500.0,27.4061,27.4211,27.3911,27.4136,132500.0
2014-02-24 12:05:00,36.58,36.59,36.56,36.57,170400.0,27.4136,27.4211,27.3986,27.4061,170400.0
2014-02-24 12:10:00,36.58,36.59,36.55,36.58,93700.0,27.4136,27.4211,27.3911,27.4136,93700.0
2014-02-24 12:15:00,36.58,36.6,36.58,36.59,132500.0,27.4136,27.4286,27.4136,27.4211,132500.0
2014-02-24 12:20:00,36.58,36.6,36.53,36.53,192700.0,27.4136,27.4286,27.3761,27.3761,192700.0
2014-02-24 12:25:00,36.53,36.56,36.53,36.55,116000.0,27.3761,27.3986,27.3761,27.3911,116000.0
2014-02-24 12:30:00,36.56,36.58,36.53,36.54,88800.0,27.3986,27.4136,27.3761,27.3836,88800.0
2014-02-24 12:35:00,36.53,36.55,36.52,36.54,117000.0,27.3761,27.3911,27.3686,27.3836,117000.0
2014-02-24 12:40:00,36.53,36.54,36.48,36.52,208200.0,27.3761,27.3836,27.3386,27.3686,208200.0
2014-02-24 12:45:00,36.52,36.57,36.52,36.55,127700.0,27.3686,27.4061,27.3686,27.3911,127700.0
2014-02-24 12:50:00,36.55,36.6,36.54,36.57,365500.0,27.3911,27.4286,27.3836,27.4061,365500.0
2014-02-24 12:55:00,36.57,36.6,36.56,36.59,46400.0,27.4061,27.4286,27.3986,27.4211,46400.0
2014-02-24 13:00:00,36.59,36.6,36.54,36.54,209700.0,27.4211,27.4286,27.3836,27.3836,209700.0
2014-02-24 13:05:00,36.54,36.58,36.54,36.55,112500.0,27.3836,27.4136,27.3836,27.3911,112500.0
2014-02-24 13:10:00,36.55,36.59,36.55,36.56,201200.0,27.3911,27.4211,27.3911,27.3986,201200.0
2014-02-24 13:15:00,36.57,36.58,36.54,36.55,287600.0,27.4061,27.4136,27.3836,27.3911,287600.0
2014-02-24 13:20:00,36.55,36.56,36.54,36.55,149600.0,27.3911,27.3986,27.3836,27.3911,149600.0
2014-02-24 13:25:00,36.55,36.55,36.48,36.5,286200.0,27.3911,27.3911,27.3386,27.3536,286200.0
2014-02-24 13:30:00,36.51,36.57,36.5,36.55,111700.0,27.3611,27.4061,27.3536,27.3911,111700.0
2014-02-24 13:35:00,36.55,36.56,36.53,36.55,94000.0,27.3911,27.3986,27.3761,27.3911,94000.0
2014-02-24 13:40:00,36.55,36.56,36.53,36.54,338500.0,27.3911,27.3986,27.3761,27.3836,338500.0
2014-02-24 13:45:00,36.55,36.56,36.53,36.54,346300.0,27.3911,27.3986,27.3761,27.3836,346300.0
2014-02-24 13:50:00,36.54,36.56,36.53,36.56,184400.0,27.3836,27.3986,27.3761,27.3986,184400.0
2014-02-24 13:55:00,36.55,36.6,36.54,36.59,218000.0,27.3911,27.4286,27.3836,27.4211,218000.0
2014-02-24 14:00:00,36.6,36.68,36.58,36.67,230200.0,27.4286,27.4885,27.4136,27.481,230200.0
2014-02-24 14:05:00,36.67,36.67,36.63,36.66,397800.0,27.481,27.481,27.451,27.4735,397800.0
2014-02-24 14:10:00,36.67,36.67,36.63,36.65,167000.0,27.481,27.481,27.451,27.466,167000.0
2014-02-24 14:15:00,36.65,36.72,36.65,36.66,270600.0,27.466,27.5185,27.466,27.4735,270600.0
2014-02-24 14:20:00,36.67,36.71,36.66,36.69,148700.0,27.481,27.511,27.4735,27.496,148700.0
2014-02-24 14:25:00,36.68,36.73,36.68,36.73,95600.0,27.4885,27.526,27.4885,27.526,95600.0
2014-02-24 14:30:00,36.73,36.74,36.65,36.67,334500.0,27.526,27.5335,27.466,27.481,334500.0
2014-02-24 14:35:00,36.66,36.67,36.61,36.62,200700.0,27.4735,27.481,27.4361,27.4436,200700.0
2014-02-24 14:40:00,36.63,36.69,36.62,36.69,124900.0,27.451,27.496,27.4436,27.496,124900.0
2014-02-24 14:45:00,36.69,36.71,36.66,36.71,125100.0,27.496,27.511,27.4735,27.511,125100.0
2014-02-24 14:50:00,36.71,36.78,36.69,36.77,253900.0,27.511,27.5635,27.496,27.556,253900.0
2014-02-24 14:55:00,36.77,36.82,36.73,36.73,233500.0,27.556,27.5934,27.526,27.526,233500.0
2014-02-24 15:00:00,36.73,36.74,36.67,36.69,241300.0,27.526,27.5335,27.481,27.496,241300.0
2014-02-24 15:05:00,36.69,36.7,36.66,36.67,219700.0,27.496,27.5035,27.4735,27.481,219700.0
2014-02-24 15:10:00,36.67,36.67,36.55,36.56,273500.0,27.481,27.481,27.3911,27.3986,273500.0
2014-02-24 15:15:00,36.56,36.61,36.53,36.61,222800.0,27.3986,27.4361,27.3761,27.4361,222800.0
2014-02-24 15:20:00,36.61,36.63,36.6,36.61,137600.0,27.4361,27.451,27.4286,27.4361,137600.0
2014-02-24 15:25:00,36.61,36.64,36.54,36.54,314300.0,27.4361,27.4585,27.3836,27.3836,314300.0
2014-02-24 15:30:00,36.54,36.56,36.51,36.52,391200.0,27.3836,27.3986,27.3611,27.3686,391200.0
2014-02-24 15:35:00,36.52,36.56,36.51,36.55,292600.0,27.3686,27.3986,27.3611,27.3911,292600.0
2014-02-24 15:40:00,36.55,36.55,36.49,36.5,311400.0,27.3911,27.3911,27.3461,27.3536,311400.0
2014-02-24 15:45:00,36.5,36.54,36.49,36.51,647300.0,27.3536,27.3836,27.3461,27.3611,647300.0
2014-02-24 15:50:00,36.51,36.55,36.5,36.55,505500.0,27.3611,27.3911,27.3536,27.3911,505500.0
2014-02-24 15:55:00,36.55,36.58,36.52,36.53,1211400.0,27.3911,27.4136,27.3686,27.3761,1211400.0
2014-02-25 09:30:00,36.67,36.8,36.64,36.71,394700.0,27.481,27.5785,27.4585,27.511,394700.0
2014-02-25 09:35:00,36.72,36.72,36.51,36.56,393100.0,27.5185,27.5185,27.3611,27.3986,393100.0
2014-02-25 09:40:00,36.56,36.65,36.44,36.5,689100.0,27.3986,27.466,27.3087,27.3536,689100.0
2014-02-25 09:45:00,36.5,36.52,36.33,36.4,455200.0,27.3536,27.3686,27.2262,27.2787,455200.0
2014-02-25 09:50:00,36.4,36.41,36.26,36.28,501300.0,27.2787,27.2862,27.1738,27.1888,501300.0
2014-02-25 09:55:00,36.28,36.42,36.23,36.39,238300.0,27.1888,27.2937,27.1513,27.2712,238300.0
2014-02-25 10:00:00,36.39,36.39,36.24,36.3,299500.0,27.2712,27.2712,27.1588,27.2037,299500.0
2014-02-25 10:05:00,36.31,36.36,36.26,36.32,240100.0,27.2112,27.2487,27.1738,27.2187,240100.0
2014-02-25 10:10:00,36.31,36.39,36.27,36.27,245400.0,27.2112,27.2712,27.1813,27.1813,245400.0
2014-02-25 10:15:00,36.27,36.28,36.21,36.26,424500.0,27.1813,27.1888,27.1363,27.1738,424500.0
2014-02-25 10:20:00,36.27,36.35,36.27,36.32,301700.0,27.1813,27.2412,27.1813,27.2187,301700.0
2014-02-25 10:25:00,36.33,36.34,36.24,36.26,166600.0,27.2262,27.2337,27.1588,27.1738,166600.0
2014-02-25 10:30:00,36.25,36.3,36.22,36.22,146300.0,27.1663,27.2037,27.1438,27.1438,146300.0
2014-02-25 10:35:00,36.23,36.23,36.16,36.17,850500.0,27.1513,27.1513,27.0988,27.1063,850500.0
2014-02-25 10:40:00,36.16,36.18,36.11,36.11,654500.0,27.0988,27.1138,27.0614,27.0614,654500.0
2014-02-25 10:45:00,36.11,36.17,36.1,36.14,461600.0,27.0614,27.1063,27.0539,27.0838,461600.0
2014-02-25 10:50:00,36.14,36.2,36.13,36.19,184600.0,27.0838,27.1288,27.0763,27.1213,184600.0
2014-02-25 10:55:00,36.19,36.32,36.17,36.28,297900.0,27.1213,27.2187,27.1063,27.1888,297900.0
2014-02-25 11:00:00,36.28,36.3,36.22,36.22,210500.0,27.1888,27.2037,27.1438,27.1438,210500.0
2014-02-25 11:05:00,36.22,36.22,36.13,36.15,221700.0,27.1438,27.1438,27.0763,27.0913,221700.0
2014-02-25 11:10:00,36.15,36.25,36.15,36.24,172600.0,27.0913,27.1663,27.0913,27.1588,172600.0
2014-02-25 11:15:00,36.23,36.28,36.21,36.22,144700.0,27.1513,27.1888,27.1363,27.1438,144700.0
2014-02-25 11:20:00,36.22,36.28,36.21,36.25,132000.0,27.1438,27.1888,27.1363,27.1663,132000.0
2014-02-25 11:25:00,36.24,36.31,36.24,36.3,135500.0,27.1588,27.2112,27.1588,27.2037,135500.0
2014-02-25 11:30:00,36.3,36.33,36.2,36.27,428700.0,27.2037,27.2262,27.1288,27.1813,428700.0
2014-02-25 11:35:00,36.27,36.3,36.26,36.26,125700.0,27.1813,27.2037,27.1738,27.1738,125700.0
2014-02-25 11:40:00,36.27,36.32,36.26,36.28,122500.0,27.1813,27.2187,27.1738,27.1888,122500.0
2014-02-25 11:45:00,36.28,36.3,36.24,36.25,619000.0,27.1888,27.2037,27.1588,27.1663,619000.0
2014-02-25 11:50:00,36.25,36.3,36.24,36.29,128500.0,27.1663,27.2037,27.1588,27.1962,128500.0
2014-02-25 11:55:00,36.29,36.3,36.24,36.25,123500.0,27.1962,27.2037,27.1588,27.1663,123500.0
2014-02-25 12:00:00,36.25,36.25,36.18,36.18,153600.0,27.1663,27.1663,27.1138,27.1138,153600.0
2014-02-25 12:05:00,36.19,36.19,36.14,36.19,148600.0,27.1213,27.1213,27.0838,27.1213,148600.0
2014-02-25 12:10:00,36.19,36.22,36.17,36.17,101100.0,27.1213,27.1438,27.1063,27.1063,101100.0
2014-02-25 12:15:00,36.17,36.2,36.15,36.16,119400.0,27.1063,27.1288,27.0913,27.0988,119400.0
2014-02-25 12:20:00,36.16,36.19,36.15,36.18,191300.0,27.0988,27.1213,27.0913,27.1138,191300.0
2014-02-25 12:25:00,36.18,36.2,36.15,36.16,201300.0,27.1138,27.1288,27.0913,27.0988,201300.0
2014-02-25 12:30:00,36.16,36.21,36.15,36.2,277900.0,27.0988,27.1363,27.0913,27.1288,277900.0
2014-02-25 12:35:00,36.2,36.21,36.19,36.21,85300.0,27.1288,27.1363,27.1213,27.1363,85300.0
2014-02-25 12:40:00,36.2,36.22,36.19,36.22,120900.0,27.1288,27.1438,27.1213,27.1438,120900.0
2014-02-25 12:45:00,36.22,36.27,36.21,36.25,129500.0,27.1438,27.1813,27.1363,27.1663,129500.0
2014-02-25 12:50:00,36.25,36.25,36.22,36.24,36200.0,27.1663,27.1663,27.1438,27.1588,36200.0
2014-02-25 12:55:00,36.24,36.26,36.23,36.24,83800.0,27.1588,27.1738,27.1513,27.1588,83800.0
2014-02-25 13:00:00,36.24,36.25,36.23,36.23,63000.0,27.1588,27.1663,27.1513,27.1513,63000.0
2014-02-25 13:05:00,36.23,36.24,36.2,36.22,159200.0,27.1513,27.1588,27.1288,27.1438,159200.0
2014-02-25 13:10:00,36.23,36.23,36.18,36.18,98900.0,27.1513,27.1513,27.1138,27.1138,98900.0
2014-02-25 13:15:00,36.18,36.19,36.15,36.17,154000.0,27.1138,27.1213,27.0913,27.1063,154000.0
2014-02-25 13:20:00,36.17,36.2,36.16,36.19,138500.0,27.1063,27.1288,27.0988,27.1213,138500.0
2014-02-25 13:25:00,36.19,36.2,36.17,36.18,122300.0,27.1213,27.1288,27.1063,27.1138,122300.0
2014-02-25 13:30:00,36.17,36.2,36.15,36.2,624200.0,27.1063,27.1288,27.0913,27.1288,624200.0
2014-02-25 13:35:00,36.2,36.23,36.19,36.21,115700.0,27.1288,27.1513,27.1213,27.1363,115700.0
2014-02-25 13:40:00,36.21,36.23,36.2,36.21,138300.0,27.1363,27.1513,27.1288,27.1363,138300.0
2014-02-25 13:45:00,36.2,36.22,36.17,36.19,104700.0,27.1288,27.1438,27.1063,27.1213,104700.0
2014-02-25 13:50:00,36.19,36.19,36.17,36.18,76400.0,27.1213,27.1213,27.1063,27.1138,76400.0
2014-02-25 13:55:00,36.18,36.18,36.16,36.17,70500.0,27.1138,27.1138,27.0988,27.1063,70500.0
2014-02-25 14:00:00,36.17,36.17,36.11,36.11,163100.0,27.1063,27.1063,27.0614,27.0614,163100.0
2014-02-25 14:05:00,36.12,36.15,36.07,36.14,194200.0,27.0688,27.0913,27.0314,27.0838,194200.0
2014-02-25 14:10:00,36.15,36.15,36.11,36.13,157400.0,27.0913,27.0913,27.0614,27.0763,157400.0
2014-02-25 14:15:00,36.13,36.16,36.12,36.15,78800.0,27.0763,27.0988,27.0688,27.0913,78800.0
2014-02-25 14:20:00,36.16,36.2,36.11,36.16,218400.0,27.0988,27.1288,27.0614,27.0988,218400.0
2014-02-25 14:25:00,36.16,36.2,36.15,36.19,158700.0,27.0988,27.1288,27.0913,27.1213,158700.0
2014-02-25 14:30:00,36.2,36.21,36.18,36.2,82600.0,27.1288,27.1363,27.1138,27.1288,82600.0
2014-02-25 14:35:00,36.2,36.22,36.19,36.22,128100.0,27.1288,27.1438,27.1213,27.1438,128100.0
2014-02-25 14:40:00,36.22,36.25,36.21,36.23,130800.0,27.1438,27.1663,27.1363,27.1513,130800.0
2014-02-25 14:45:00,36.23,36.24,36.2,36.21,134700.0,27.1513,27.1588,27.1288,27.1363,134700.0
2014-02-25 14:50:00,36.21,36.22,36.17,36.17,174300.0,27.1363,27.1438,27.1063,27.1063,174300.0
2014-02-25 14:55:00,36.17,36.2,36.17,36.18,93500.0,27.1063,27.1288,27.1063,27.1138,93500.0
2014-02-25 15:00:00,36.17,36.2,36.17,36.18,166500.0,27.1063,27.1288,27.1063,27.1138,166500.0
2014-02-25 15:05:00,36.17,36.2,36.16,36.18,141600.0,27.1063,27.1288,27.0988,27.1138,141600.0
2014-02-25 15:10:00,36.18,36.18,36.1,36.13,230800.0,27.1138,27.1138,27.0539,27.0763,230800.0
2014-02-25 15:15:00,36.13,36.16,36.1,36.14,240700.0,27.0763,27.0988,27.0539,27.0838,240700.0
2014-02-25 15:20:00,36.14,36.16,36.12,36.16,247400.0,27.0838,27.0988,27.0688,27.0988,247400.0
2014-02-25 15:25:00,36.16,36.16,36.12,36.15,236900.0,27.0988,27.0988,27.0688,27.0913,236900.0
2014-02-25 15:30:00,36.15,36.16,36.14,36.16,212500.0,27.0913,27.0988,27.0838,27.0988,212500.0
2014-02-25 15:35:00,36.16,36.17,36.1,36.17,354200.0,27.0988,27.1063,27.0539,27.1063,354200.0
2014-02-25 15:40:00,36.17,36.18,36.07,36.08,717600.0,27.1063,27.1138,27.0314,27.0389,717600.0
2014-02-25 15:45:00,36.09,36.09,36.0,36.05,1378700.0,27.0464,27.0464,26.9789,27.0164,1378700.0
2014-02-25 15:50:00,36.04,36.11,36.04,36.05,622600.0,27.0089,27.0614,27.0089,27.0164,622600.0
2014-02-25 15:55:00,36.05,36.14,36.03,36.08,1229900.0,27.0164,27.0838,27.0014,27.0389,1229900.0
2014-02-26 09:30:00,35.95,36.19,35.94,36.07,593800.0,26.9414,27.1213,26.934,27.0314,593800.0
2014-02-26 09:35:00,36.06,36.3,36.06,36.28,489600.0,27.0239,27.2037,27.0239,27.1888,489600.0
2014-02-26 09:40:00,36.28,36.39,36.2,36.28,823100.0,27.1888,27.2712,27.1288,27.1888,823100.0
2014-02-26 09:45:00,36.27,36.5,36.24,36.45,642500.0,27.1813,27.3536,27.1588,27.3162,642500.0
2014-02-26 09:50:00,36.45,36.46,36.34,36.34,427800.0,27.3162,27.3236,27.2337,27.2337,427800.0
2014-02-26 09:55:00,36.33,36.34,36.25,36.28,368600.0,27.2262,27.2337,27.1663,27.1888,368600.0
2014-02-26 10:00:00,36.28,36.38,36.27,36.33,314300.0,27.1888,27.2637,27.1813,27.2262,314300.0
2014-02-26 10:05:00,36.33,36.38,36.29,36.31,304600.0,27.2262,27.2637,27.1962,27.2112,304600.0
2014-02-26 10:10:00,36.32,36.4,36.32,36.38,330300.0,27.2187,27.2787,27.2187,27.2637,330300.0
2014-02-26 10:15:00,36.38,36.42,36.35,36.4,249600.0,27.2637,27.2937,27.2412,27.2787,249600.0
2014-02-26 10:20:00,36.41,36.59,36.41,36.59,456600.0,27.2862,27.4211,27.2862,27.4211,456600.0
2014-02-26 10:25:00,36.58,36.65,36.53,36.55,339700.0,27.4136,27.466,27.3761,27.3911,339700.0
2014-02-26 10:30:00,36.56,36.59,36.53,36.56,275100.0,27.3986,27.4211,27.3761,27.3986,275100.0
2014-02-26 10:35:00,36.56,36.68,36.56,36.68,353600.0,27.3986,27.4885,27.3986,27.4885,353600.0
2014-02-26 10:40:00,36.68,36.75,36.67,36.69,312900.0,27.4885,27.541,27.481,27.496,312900.0
2014-02-26 10:45:00,36.7,36.86,36.69,36.85,367700.0,27.5035,27.6234,27.496,27.6159,367700.0
2014-02-26 10:50:00,36.86,36.89,36.76,36.78,423700.0,27.6234,27.6459,27.5485,27.5635,423700.0
2014-02-26 10:55:00,36.78,36.8,36.74,36.79,334400.0,27.5635,27.5785,27.5335,27.571,334400.0
2014-02-26 11:00:00,36.79,36.89,36.78,36.89,173500.0,27.571,27.6459,27.5635,27.6459,173500.0
2014-02-26 11:05:00,36.89,36.96,36.88,36.96,292000.0,27.6459,27.6984,27.6384,27.6984,292000.0
2014-02-26 11:10:00,36.95,36.96,36.88,36.91,366000.0,27.6909,27.6984,27.6384,27.6609,366000.0
2014-02-26 11:15:00,36.91,36.91,36.89,36.9,158000.0,27.6609,27.6609,27.6459,27.6534,158000.0
2014-02-26 11:20:00,36.9,36.99,36.89,36.98,376200.0,27.6534,27.7208,27.6459,27.7133,376200.0
2014-02-26 11:25:00,36.98,36.98,36.92,36.98,201300.0,27.7133,27.7133,27.6684,27.7133,201300.0
2014-02-26 11:30:00,36.98,36.99,36.91,36.94,191400.0,27.7133,27.7208,27.6609,27.6834,191400.0
2014-02-26 11:35:00,36.94,36.95,36.89,36.94,136300.0,27.6834,27.6909,27.6459,27.6834,136300.0
2014-02-26 11:40:00,36.94,36.98,36.93,36.96,227800.0,27.6834,27.7133,27.6759,27.6984,227800.0
2014-02-26 11:45:00,36.95,36.95,36.82,36.84,250500.0,27.6909,27.6909,27.5934,27.6084,250500.0
2014-02-26 11:50:00,36.83,36.87,36.77,36.78,134600.0,27.6009,27.6309,27.556,27.5635,134600.0
2014-02-26 11:55:00,36.78,36.91,36.78,36.87,532400.0,27.5635,27.6609,27.5635,27.6309,532400.0
2014-02-26 12:00:00,36.87,36.91,36.85,36.91,158300.0,27.6309,27.6609,27.6159,27.6609,158300.0
2014-02-26 12:05:00,36.91,36.95,36.9,36.92,279700.0,27.6609,27.6909,27.6534,27.6684,279700.0
2014-02-26 12:10:00,36.93,36.95,36.89,36.9,181600.0,27.6759,27.6909,27.6459,27.6534,181600.0
2014-02-26 12:15:00,36.9,36.97,36.9,36.95,158600.0,27.6534,27.7059,27.6534,27.6909,158600.0
2014-02-26 12:20:00,36.95,36.97,36.93,36.97,306800.0,27.6909,27.7059,27.6759,27.7059,306800.0
2014-02-26 12:25:00,36.96,36.99,36.93,36.95,386400.0,27.6984,27.7208,27.6759,27.6909,386400.0
2014-02-26 12:30:00,36.95,36.97,36.93,36.97,239000.0,27.6909,27.7059,27.6759,27.7059,239000.0
2014-02-26 12:35:00,36.96,36.98,36.94,36.97,198600.0,27.6984,27.7133,27.6834,27.7059,198600.0
2014-02-26 12:40:00,36.97,36.97,36.93,36.94,81100.0,27.7059,27.7059,27.6759,27.6834,81100.0
2014-02-26 12:45:00,36.95,36.97,36.94,36.95,781900.0,27.6909,27.7059,27.6834,27.6909,781900.0
2014-02-26 12:50:00,36.95,36.96,36.93,36.93,111700.0,27.6909,27.6984,27.6759,27.6759,111700.0
2014-02-26 12:55:00,36.93,36.97,36.93,36.97,111400.0,27.6759,27.7059,27.6759,27.7059,111400.0
2014-02-26 13:00:00,36.97,36.97,36.91,36.92,291200.0,27.7059,27.7059,27.6609,27.6684,291200.0
2014-02-26 13:05:00,36.92,37.0,36.92,36.98,184000.0,27.6684,27.7283,27.6684,27.7133,184000.0
2014-02-26 13:10:00,36.98,37.03,36.98,37.03,311000.0,27.7133,27.7508,27.7133,27.7508,311000.0
2014-02-26 13:15:00,37.03,37.05,37.01,37.04,94800.0,27.7508,27.7658,27.7358,27.7583,94800.0
2014-02-26 13:20:00,37.03,37.09,37.03,37.08,161300.0,27.7508,27.7958,27.7508,27.7883,161300.0
2014-02-26 13:25:00,37.08,37.13,37.07,37.12,122700.0,27.7883,27.8258,27.7808,27.8183,122700.0
2014-02-26 13:30:00,37.13,37.13,37.07,37.07,271900.0,27.8258,27.8258,27.7808,27.7808,271900.0
2014-02-26 13:35:00,37.07,37.09,37.04,37.05,130900.0,27.7808,27.7958,27.7583,27.7658,130900.0
2014-02-26 13:40:00,37.05,37.11,37.05,37.11,111300.0,27.7658,27.8108,27.7658,27.8108,111300.0
2014-02-26 13:45:00,37.11,37.13,37.08,37.08,159200.0,27.8108,27.8258,27.7883,27.7883,159200.0
2014-02-26 13:50:00,37.09,37.12,37.06,37.07,137400.0,27.7958,27.8183,27.7733,27.7808,137400.0
2014-02-26 13:55:00,37.08,37.08,37.0,37.05,200600.0,27.7883,27.7883,27.7283,27.7658,200600.0
2014-02-26 14:00:00,37.05,37.07,37.0,37.01,209800.0,27.7658,27.7808,27.7283,27.7358,209800.0
2014-02-26 14:05:00,37.01,37.02,36.94,36.95,342600.0,27.7358,27.7433,27.6834,27.6909,342600.0
2014-02-26 14:10:00,36.95,36.98,36.89,36.89,254600.0,27.6909,27.7133,27.6459,27.6459,254600.0
2014-02-26 14:15:00,36.89,36.89,36.76,36.84,289400.0,27.6459,27.6459,27.5485,27.6084,289400.0
2014-02-26 14:20:00,36.84,36.86,36.79,36.84,156600.0,27.6084,27.6234,27.571,27.6084,156600.0
2014-02-26 14:25:00,36.84,36.84,36.77,36.78,395300.0,27.6084,27.6084,27.556,27.5635,395300.0
2014-02-26 14:30:00,36.78,36.78,36.6,36.6,625300.0,27.5635,27.5635,27.4286,27.4286,625300.0
2014-02-26 14:35:00,36.6,36.7,36.58,36.7,376900.0,27.4286,27.5035,27.4136,27.5035,376900.0
2014-02-26 14:40:00,36.7,36.74,36.7,36.7,169400.0,27.5035,27.5335,27.5035,27.5035,169400.0
2014-02-26 14:45:00,36.71,36.76,36.65,36.73,310200.0,27.511,27.5485,27.466,27.526,310200.0
2014-02-26 14:50:00,36.73,36.75,36.72,36.75,208200.0,27.526,27.541,27.5185,27.541,208200.0
2014-02-26 14:55:00,36.74,36.75,36.68,36.71,162800.0,27.5335,27.541,27.4885,27.511,162800.0
2014-02-26 15:00:00,36.72,36.75,36.68,36.71,155900.0,27.5185,27.541,27.4885,27.511,155900.0
2014-02-26 15:05:00,36.71,36.73,36.65,36.66,166700.0,27.511,27.526,27.466,27.4735,166700.0
2014-02-26 15:10:00,36.66,36.66,36.57,36.66,342500.0,27.4735,27.4735,27.4061,27.4735,342500.0
2014-02-26 15:15:00,36.66,36.7,36.63,36.68,217000.0,27.4735,27.5035,27.451,27.4885,217000.0
2014-02-26 15:20:00,36.68,36.7,36.65,36.7,241500.0,27.4885,27.5035,27.466,27.5035,241500.0
2014-02-26 15:25:00,36.7,36.71,36.65,36.69,214700.0,27.5035,27.511,27.466,27.496,214700.0
2014-02-26 15:30:00,36.69,36.76,36.69,36.73,429600.0,27.496,27.5485,27.496,27.526,429600.0
2014-02-26 15:35:00,36.73,36.78,36.69,36.78,255000.0,27.526,27.5635,27.496,27.5635,255000.0
2014-02-26 15:40:00,36.77,36.78,36.68,36.69,658100.0,27.556,27.5635,27.4885,27.496,658100.0
2014-02-26 15:45:00,36.7,36.75,36.69,36.73,1208000.0,27.5035,27.541,27.496,27.526,1208000.0
2014-02-26 15:50:00,36.73,36.81,36.72,36.8,563800.0,27.526,27.5859,27.5185,27.5785,563800.0
2014-02-26 15:55:00,36.8,36.87,36.79,36.82,1189800.0,27.5785,27.6309,27.571,27.5934,1189800.0
2014-02-27 09:30:00,36.52,36.57,36.1,36.16,1132900.0,27.3686,27.4061,27.0539,27.0988,1132900.0
2014-02-27 09:35:00,36.17,36.32,36.08,36.23,1148600.0,27.1063,27.2187,27.0389,27.1513,1148600.0
2014-02-27 09:40:00,36.23,36.32,36.2,36.21,604400.0,27.1513,27.2187,27.1288,27.1363,604400.0
2014-02-27 09:45:00,36.21,36.22,35.97,36.08,1085900.0,27.1363,27.1438,26.9564,27.0389,1085900.0
2014-02-27 09:50:00,36.07,36.13,36.0,36.02,497200.0,27.0314,27.0763,26.9789,26.9939,497200.0
2014-02-27 09:55:00,36.02,36.32,36.0,36.25,606300.0,26.9939,27.2187,26.9789,27.1663,606300.0
2014-02-27 10:00:00,36.25,36.31,36.12,36.12,619000.0,27.1663,27.2112,27.0688,27.0688,619000.0
2014-02-27 10:05:00,36.12,36.16,36.01,36.1,759300.0,27.0688,27.0988,26.9864,27.0539,759300.0
2014-02-27 10:10:00,36.11,36.17,36.09,36.12,473600.0,27.0614,27.1063,27.0464,27.0688,473600.0
2014-02-27 10:15:00,36.13,36.15,36.08,36.09,392900.0,27.0763,27.0913,27.0389,27.0464,392900.0
2014-02-27 10:20:00,36.09,36.18,36.05,36.17,487800.0,27.0464,27.1138,27.0164,27.1063,487800.0
2014-02-27 10:25:00,36.18,36.21,36.11,36.16,439900.0,27.1138,27.1363,27.0614,27.0988,439900.0
2014-02-27 10:30:00,36.16,36.22,36.13,36.21,511500.0,27.0988,27.1438,27.0763,27.1363,511500.0
2014-02-27 10:35:00,36.2,36.22,36.12,36.16,413300.0,27.1288,27.1438,27.0688,27.0988,413300.0
2014-02-27 10:40:00,36.16,36.18,36.11,36.14,285800.0,27.0988,27.1138,27.0614,27.0838,285800.0
2014-02-27 10:45:00,36.14,36.22,36.14,36.22,235600.0,27.0838,27.1438,27.0838,27.1438,235600.0
2014-02-27 10:50:00,36.22,36.29,36.21,36.29,406700.0,27.1438,27.1962,27.1363,27.1962,406700.0
2014-02-27 10:55:00,36.28,36.3,36.25,36.27,338800.0,27.1888,27.2037,27.1663,27.1813,338800.0
2014-02-27 11:00:00,36.27,36.34,36.27,36.3,531100.0,27.1813,27.2337,27.1813,27.2037,531100.0
2014-02-27 11:05:00,36.31,36.36,36.27,36.36,350400.0,27.2112,27.2487,27.1813,27.2487,350400.0
2014-02-27 11:10:00,36.36,36.42,36.31,36.4,396000.0,27.2487,27.2937,27.2112,27.2787,396000.0
2014-02-27 11:15:00,36.4,36.43,36.35,36.35,218400.0,27.2787,27.3012,27.2412,27.2412,218400.0
2014-02-27 11:20:00,36.36,36.4,36.34,36.4,141900.0,27.2487,27.2787,27.2337,27.2787,141900.0
2014-02-27 11:25:00,36.4,36.48,36.39,36.48,204500.0,27.2787,27.3386,27.2712,27.3386,204500.0
2014-02-27 11:30:00,36.48,36.5,36.42,36.46,283400.0,27.3386,27.3536,27.2937,27.3236,283400.0
2014-02-27 11:35:00,36.46,36.47,36.34,36.38,311000.0,27.3236,27.3311,27.2337,27.2637,311000.0
2014-02-27 11:40:00,36.37,36.45,36.37,36.43,134200.0,27.2562,27.3162,27.2562,27.3012,134200.0
2014-02-27 11:45:00,36.44,36.47,36.41,36.46,147500.0,27.3087,27.3311,27.2862,27.3236,147500.0
2014-02-27 11:50:00,36.47,36.51,36.46,36.51,174500.0,27.3311,27.3611,27.3236,27.3611,174500.0
2014-02-27 11:55:00,36.51,36.54,36.5,36.52,171600.0,27.3611,27.3836,27.3536,27.3686,171600.0
2014-02-27 12:00:00,36.52,36.52,36.5,36.52,161800.0,27.3686,27.3686,27.3536,27.3686,161800.0
2014-02-27 12:05:00,36.51,36.53,36.49,36.49,283000.0,27.3611,27.3761,27.3461,27.3461,283000.0
2014-02-27 12:10:00,36.48,36.54,36.45,36.52,136000.0,27.3386,27.3836,27.3162,27.3686,136000.0
2014-02-27 12:15:00,36.53,36.57,36.5,36.56,206600.0,27.3761,27.4061,27.3536,27.3986,206600.0
2014-02-27 12:20:00,36.56,36.64,36.55,36.61,267800.0,27.3986,27.4585,27.3911,27.4361,267800.0
2014-02-27 12:25:00,36.61,36.61,36.56,36.6,295000.0,27.4361,27.4361,27.3986,27.4286,295000.0
2014-02-27 12:30:00,36.6,36.61,36.56,36.57,187200.0,27.4286,27.4361,27.3986,27.4061,187200.0
2014-02-27 12:35:00,36.57,36.59,36.56,36.59,204800.0,27.4061,27.4211,27.3986,27.4211,204800.0
2014-02-27 12:40:00,36.59,36.62,36.57,36.61,320200.0,27.4211,27.4436,27.4061,27.4361,320200.0
2014-02-27 12:45:00,36.61,36.62,36.58,36.59,288600.0,27.4361,27.4436,27.4136,27.4211,288600.0
2014-02-27 12:50:00,36.59,36.61,36.56,36.58,323400.0,27.4211,27.4361,27.3986,27.4136,323400.0
2014-02-27 12:55:00,36.58,36.68,36.57,36.66,415100.0,27.4136,27.4885,27.4061,27.4735,415100.0
2014-02-27 13:00:00,36.66,36.67,36.62,36.65,288000.0,27.4735,27.481,27.4436,27.466,288000.0
2014-02-27 13:05:00,36.65,36.67,36.62,36.66,305900.0,27.466,27.481,27.4436,27.4735,305900.0
2014-02-27 13:10:00,36.67,36.69,36.65,36.66,146200.0,27.481,27.496,27.466,27.4735,146200.0
2014-02-27 13:15:00,36.67,36.7,36.66,36.7,143300.0,27.481,27.5035,27.4735,27.5035,143300.0
2014-02-27 13:20:00,36.69,36.71,36.68,36.7,374900.0,27.496,27.511,27.4885,27.5035,374900.0
2014-02-27 13:25:00,36.7,36.71,36.65,36.71,278200.0,27.5035,27.511,27.466,27.511,278200.0
2014-02-27 13:30:00,36.7,36.77,36.7,36.73,175000.0,27.5035,27.556,27.5035,27.526,175000.0
2014-02-27 13:35:00,36.73,36.76,36.73,36.74,316800.0,27.526,27.5485,27.526,27.5335,316800.0
2014-02-27 13:40:00,36.75,36.76,36.71,36.71,183500.0,27.541,27.5485,27.511,27.511,183500.0
2014-02-27 13:45:00,36.72,36.75,36.7,36.73,193300.0,27.5185,27.541,27.5035,27.526,193300.0
2014-02-27 13:50:00,36.74,36.76,36.7,36.7,125300.0,27.5335,27.5485,27.5035,27.5035,125300.0
2014-02-27 13:55:00,36.7,36.72,36.67,36.68,215300.0,27.5035,27.5185,27.481,27.4885,215300.0
2014-02-27 14:00:00,36.69,36.69,36.64,36.65,313100.0,27.496,27.496,27.4585,27.466,313100.0
2014-02-27 14:05:00,36.64,36.66,36.55,36.56,271000.0,27.4585,27.4735,27.3911,27.3986,271000.0
2014-02-27 14:10:00,36.56,36.61,36.56,36.59,172800.0,27.3986,27.4361,27.3986,27.4211,172800.0
2014-02-27 14:15:00,36.58,36.63,36.58,36.61,141200.0,27.4136,27.451,27.4136,27.4361,141200.0
2014-02-27 14:20:00,36.61,36.62,36.55,36.55,159000.0,27.4361,27.4436,27.3911,27.3911,159000.0
2014-02-27 14:25:00,36.55,36.61,36.55,36.57,131700.0,27.3911,27.4361,27.3911,27.4061,131700.0
2014-02-27 14:30:00,36.58,36.66,36.53,36.66,238400.0,27.4136,27.4735,27.3761,27.4735,238400.0
2014-02-27 14:35:00,36.65,36.66,36.58,36.58,203900.0,27.466,27.4735,27.4136,27.4136,203900.0
2014-02-27 14:40:00,36.58,36.61,36.57,36.58,114600.0,27.4136,27.4361,27.4061,27.4136,114600.0
2014-02-27 14:45:00,36.58,36.61,36.58,36.58,103300.0,27.4136,27.4361,27.4136,27.4136,103300.0
2014-02-27 14:50:00,36.58,36.61,36.57,36.61,93600.0,27.4136,27.4361,27.4061,27.4361,93600.0
2014-02-27 14:55:00,36.61,36.64,36.6,36.64,92400.0,27.4361,27.4585,27.4286,27.4585,92400.0
2014-02-27 15:00:00,36.64,36.65,36.61,36.65,207200.0,27.4585,27.466,27.4361,27.466,207200.0
2014-02-27 15:05:00,36.65,36.66,36.63,36.64,248100.0,27.466,27.4735,27.451,27.4585,248100.0
2014-02-27 15:10:00,36.65,36.66,36.62,36.64,145600.0,27.466,27.4735,27.4436,27.4585,145600.0
2014-02-27 15:15:00,36.64,36.7,36.63,36.69,164400.0,27.4585,27.5035,27.451,27.496,164400.0
2014-02-27 15:20:00,36.69,36.75,36.69,36.71,331300.0,27.496,27.541,27.496,27.511,331300.0
2014-02-27 15:25:00,36.7,36.81,36.7,36.79,354700.0,27.5035,27.5859,27.5035,27.571,354700.0
2014-02-27 15:30:00,36.79,36.79,36.73,36.78,196900.0,27.571,27.571,27.526,27.5635,196900.0
2014-02-27 15:35:00,36.78,36.85,36.77,36.8,326500.0,27.5635,27.6159,27.556,27.5785,326500.0
2014-02-27 15:40:00,36.81,36.85,36.8,36.84,268200.0,27.5859,27.6159,27.5785,27.6084,268200.0
2014-02-27 15:45:00,36.83,36.84,36.71,36.72,475400.0,27.6009,27.6084,27.511,27.5185,475400.0
2014-02-27 15:50:00,36.73,36.76,36.71,36.71,388400.0,27.526,27.5485,27.511,27.511,388400.0
2014-02-27 15:55:00,36.72,36.8,36.71,36.78,977700.0,27.5185,27.5785,27.511,27.5635,977700.0
2014-02-28 09:30:00,36.69,36.76,36.41,36.53,482500.0,27.496,27.5485,27.2862,27.3761,482500.0
2014-02-28 09:35:00,36.54,36.58,36.29,36.32,727800.0,27.3836,27.4136,27.1962,27.2187,727800.0
2014-02-28 09:40:00,36.32,36.57,36.3,36.51,755800.0,27.2187,27.4061,27.2037,27.3611,755800.0
2014-02-28 09:45:00,36.51,36.54,36.38,36.4,390900.0,27.3611,27.3836,27.2637,27.2787,390900.0
2014-02-28 09:50:00,36.4,36.42,36.23,36.25,459600.0,27.2787,27.2937,27.1513,27.1663,459600.0
2014-02-28 09:55:00,36.23,36.32,36.11,36.12,930300.0,27.1513,27.2187,27.0614,27.0688,930300.0
2014-02-28 10:00:00,36.12,36.26,36.09,36.18,634200.0,27.0688,27.1738,27.0464,27.1138,634200.0
2014-02-28 10:05:00,36.18,36.23,36.17,36.2,397400.0,27.1138,27.1513,27.1063,27.1288,397400.0
2014-02-28 10:10:00,36.2,36.22,36.15,36.22,369000.0,27.1288,27.1438,27.0913,27.1438,369000.0
2014-02-28 10:15:00,36.22,36.23,36.17,36.17,457200.0,27.1438,27.1513,27.1063,27.1063,457200.0
2014-02-28 10:20:00,36.18,36.27,36.17,36.23,388000.0,27.1138,27.1813,27.1063,27.1513,388000.0
2014-02-28 10:25:00,36.23,36.31,36.21,36.21,344400.0,27.1513,27.2112,27.1363,27.1363,344400.0
2014-02-28 10:30:00,36.21,36.27,36.2,36.26,368200.0,27.1363,27.1813,27.1288,27.1738,368200.0
2014-02-28 10:35:00,36.25,36.26,36.15,36.16,588900.0,27.1663,27.1738,27.0913,27.0988,588900.0
2014-02-28 10:40:00,36.17,36.2,36.15,36.18,216900.0,27.1063,27.1288,27.0913,27.1138,216900.0
2014-02-28 10:45:00,36.18,36.18,36.11,36.17,430800.0,27.1138,27.1138,27.0614,27.1063,430800.0
2014-02-28 10:50:00,36.17,36.18,36.13,36.15,196200.0,27.1063,27.1138,27.0763,27.0913,196200.0
2014-02-28 10:55:00,36.15,36.15,36.06,36.07,506700.0,27.0913,27.0913,27.0239,27.0314,506700.0
2014-02-28 11:00:00,36.08,36.12,35.99,35.99,728900.0,27.0389,27.0688,26.9714,26.9714,728900.0
2014-02-28 11:05:00,36.0,36.09,35.99,36.08,266800.0,26.9789,27.0464,26.9714,27.0389,266800.0
2014-02-28 11:10:00,36.08,36.13,36.08,36.1,182200.0,27.0389,27.0763,27.0389,27.0539,182200.0
2014-02-28 11:15:00,36.11,36.13,36.05,36.09,277200.0,27.0614,27.0763,27.0164,27.0464,277200.0
2014-02-28 11:20:00,36.09,36.1,36.07,36.08,83000.0,27.0464,27.0539,27.0314,27.0389,83000.0
2014-02-28 11:25:00,36.07,36.11,36.07,36.09,87300.0,27.0314,27.0614,27.0314,27.0464,87300.0
2014-02-28 11:30:00,36.09,36.18,36.09,36.18,239600.0,27.0464,27.1138,27.0464,27.1138,239600.0
2014-02-28 11:35:00,36.18,36.2,36.14,36.2,141000.0,27.1138,27.1288,27.0838,27.1288,141000.0
2014-02-28 11:40:00,36.2,36.24,36.19,36.23,159700.0,27.1288,27.1588,27.1213,27.1513,159700.0
2014-02-28 11:45:00,36.22,36.28,36.22,36.26,168400.0,27.1438,27.1888,27.1438,27.1738,168400.0
2014-02-28 11:50:00,36.27,36.29,36.25,36.27,294400.0,27.1813,27.1962,27.1663,27.1813,294400.0
2014-02-28 11:55:00,36.26,36.27,36.24,36.24,106200.0,27.1738,27.1813,27.1588,27.1588,106200.0
2014-02-28 12:00:00,36.25,36.3,36.24,36.3,137100.0,27.1663,27.2037,27.1588,27.2037,137100.0
2014-02-28 12:05:00,36.3,36.3,36.25,36.26,134200.0,27.2037,27.2037,27.1663,27.1738,134200.0
2014-02-28 12:10:00,36.25,36.3,36.25,36.29,133200.0,27.1663,27.2037,27.1663,27.1962,133200.0
2014-02-28 12:15:00,36.29,36.36,36.29,36.34,175400.0,27.1962,27.2487,27.1962,27.2337,175400.0
2014-02-28 12:20:00,36.34,36.39,36.31,36.39,109400.0,27.2337,27.2712,27.2112,27.2712,109400.0
2014-02-28 12:25:00,36.39,36.4,36.38,36.4,79900.0,27.2712,27.2787,27.2637,27.2787,79900.0
2014-02-28 12:30:00,36.4,36.45,36.39,36.44,87100.0,27.2787,27.3162,27.2712,27.3087,87100.0
2014-02-28 12:35:00,36.44,36.45,36.41,36.42,153600.0,27.3087,27.3162,27.2862,27.2937,153600.0
2014-02-28 12:40:00,36.43,36.47,36.4,36.47,135100.0,27.3012,27.3311,27.2787,27.3311,135100.0
2014-02-28 12:45:00,36.47,36.5,36.45,36.45,145600.0,27.3311,27.3536,27.3162,27.3162,145600.0
2014-02-28 12:50:00,36.45,36.47,36.43,36.47,130800.0,27.3162,27.3311,27.3012,27.3311,130800.0
2014-02-28 12:55:00,36.47,36.47,36.44,36.47,127300.0,27.3311,27.3311,27.3087,27.3311,127300.0
2014-02-28 13:00:00,36.47,36.47,36.44,36.45,85100.0,27.3311,27.3311,27.3087,27.3162,85100.0
2014-02-28 13:05:00,36.45,36.46,36.38,36.38,307600.0,27.3162,27.3236,27.2637,27.2637,307600.0
2014-02-28 13:10:00,36.38,36.44,36.38,36.43,102100.0,27.2637,27.3087,27.2637,27.3012,102100.0
2014-02-28 13:15:00,36.42,36.46,36.4,36.43,168700.0,27.2937,27.3236,27.2787,27.3012,168700.0
2014-02-28 13:20:00,36.43,36.44,36.4,36.4,125500.0,27.3012,27.3087,27.2787,27.2787,125500.0
2014-02-28 13:25:00,36.41,36.44,36.41,36.43,47200.0,27.2862,27.3087,27.2862,27.3012,47200.0
2014-02-28 13:30:00,36.44,36.46,36.41,36.41,100900.0,27.3087,27.3236,27.2862,27.2862,100900.0
2014-02-28 13:35:00,36.42,36.42,36.39,36.41,106800.0,27.2937,27.2937,27.2712,27.2862,106800.0
2014-02-28 13:40:00,36.41,36.44,36.41,36.44,85500.0,27.2862,27.3087,27.2862,27.3087,85500.0
2014-02-28 13:45:00,36.44,36.44,36.39,36.43,243900.0,27.3087,27.3087,27.2712,27.3012,243900.0
2014-02-28 13:50:00,36.43,36.43,36.39,36.42,95200.0,27.3012,27.3012,27.2712,27.2937,95200.0
2014-02-28 13:55:00,36.43,36.44,36.41,36.43,64700.0,27.3012,27.3087,27.2862,27.3012,64700.0
2014-02-28 14:00:00,36.43,36.43,36.4,36.42,87400.0,27.3012,27.3012,27.2787,27.2937,87400.0
2014-02-28 14:05:00,36.41,36.42,36.38,36.4,205100.0,27.2862,27.2937,27.2637,27.2787,205100.0
2014-02-28 14:10:00,36.4,36.41,36.37,36.39,94500.0,27.2787,27.2862,27.2562,27.2712,94500.0
2014-02-28 14:15:00,36.39,36.41,36.38,36.4,69100.0,27.2712,27.2862,27.2637,27.2787,69100.0
2014-02-28 14:20:00,36.4,36.41,36.33,36.34,185700.0,27.2787,27.2862,27.2262,27.2337,185700.0
2014-02-28 14:25:00,36.34,36.36,36.29,36.31,318200.0,27.2337,27.2487,27.1962,27.2112,318200.0
2014-02-28 14:30:00,36.31,36.32,36.29,36.3,113200.0,27.2112,27.2187,27.1962,27.2037,113200.0
2014-02-28 14:35:00,36.3,36.31,36.21,36.21,198200.0,27.2037,27.2112,27.1363,27.1363,198200.0
2014-02-28 14:40:00,36.21,36.23,36.17,36.18,183000.0,27.1363,27.1513,27.1063,27.1138,183000.0
2014-02-28 14:45:00,36.19,36.19,36.12,36.16,263800.0,27.1213,27.1213,27.0688,27.0988,263800.0
2014-02-28 14:50:00,36.15,36.18,36.11,36.18,268400.0,27.0913,27.1138,27.0614,27.1138,268400.0
2014-02-28 14:55:00,36.18,36.18,36.11,36.14,195000.0,27.1138,27.1138,27.0614,27.0838,195000.0
2014-02-28 15:00:00,36.14,36.14,36.0,36.09,715100.0,27.0838,27.0838,26.9789,27.0464,715100.0
2014-02-28 15:05:00,36.1,36.11,35.95,35.97,738500.0,27.0539,27.0614,26.9414,26.9564,738500.0
2014-02-28 15:10:00,35.97,36.0,35.89,36.0,601400.0,26.9564,26.9789,26.8965,26.9789,601400.0
2014-02-28 15:15:00,36.0,36.06,35.98,36.03,587100.0,26.9789,27.0239,26.9639,27.0014,587100.0
2014-02-28 15:20:00,36.02,36.1,36.0,36.08,357600.0,26.9939,27.0539,26.9789,27.0389,357600.0
2014-02-28 15:25:00,36.07,36.15,36.04,36.14,287000.0,27.0314,27.0913,27.0089,27.0838,287000.0
2014-02-28 15:30:00,36.15,36.2,36.14,36.19,426700.0,27.0913,27.1288,27.0838,27.1213,426700.0
2014-02-28 15:35:00,36.19,36.21,36.15,36.2,550300.0,27.1213,27.1363,27.0913,27.1288,550300.0
2014-02-28 15:40:00,36.2,36.33,36.19,36.27,733500.0,27.1288,27.2262,27.1213,27.1813,733500.0
2014-02-28 15:45:00,36.27,36.28,36.13,36.17,1011200.0,27.1813,27.1888,27.0763,27.1063,1011200.0
2014-02-28 15:50:00,36.17,36.24,36.12,36.24,1150800.0,27.1063,27.1588,27.0688,27.1588,1150800.0
2014-02-28 15:55:00,36.23,36.3,36.17,36.21,2315100.0,27.1513,27.2037,27.1063,27.1363,2315100.0
2014-03-03 09:30:00,35.7,36.33,35.7,36.1,1768200.0,26.7541,27.2262,26.7541,27.0539,1768200.0
2014-03-03 09:35:00,36.06,36.59,36.06,36.53,2041700.0,27.0239,27.4211,27.0239,27.3761,2041700.0
2014-03-03 09:40:00,36.53,36.56,36.08,36.12,985600.0,27.3761,27.3986,27.0389,27.0688,985600.0
2014-03-03 09:45:00,36.11,36.34,36.11,36.27,464900.0,27.0614,27.2337,27.0614,27.1813,464900.0
2014-03-03 09:50:00,36.27,36.34,36.19,36.23,595100.0,27.1813,27.2337,27.1213,27.1513,595100.0
2014-03-03 09:55:00,36.24,36.32,36.15,36.28,319700.0,27.1588,27.2187,27.0913,27.1888,319700.0
2014-03-03 10:00:00,36.28,36.29,36.04,36.19,513400.0,27.1888,27.1962,27.0089,27.1213,513400.0
2014-03-03 10:05:00,36.18,36.22,35.99,36.0,485200.0,27.1138,27.1438,26.9714,26.9789,485200.0
2014-03-03 10:10:00,36.01,36.08,35.97,35.97,334200.0,26.9864,27.0389,26.9564,26.9564,334200.0
2014-03-03 10:15:00,35.97,36.0,35.85,35.96,597600.0,26.9564,26.9789,26.8665,26.9489,597600.0
2014-03-03 10:20:00,35.96,36.01,35.9,35.9,701100.0,26.9489,26.9864,26.904,26.904,701100.0
2014-03-03 10:25:00,35.91,36.04,35.83,36.03,803300.0,26.9115,27.0089,26.8515,27.0014,803300.0
2014-03-03 10:30:00,36.02,36.02,35.91,35.94,295200.0,26.9939,26.9939,26.9115,26.934,295200.0
2014-03-03 10:35:00,35.94,36.0,35.92,35.98,369700.0,26.934,26.9789,26.919,26.9639,369700.0
2014-03-03 10:40:00,35.98,36.0,35.96,35.97,202700.0,26.9639,26.9789,26.9489,26.9564,202700.0
2014-03-03 10:45:00,35.97,36.0,35.88,35.95,210700.0,26.9564,26.9789,26.889,26.9414,210700.0
2014-03-03 10:50:00,35.95,36.0,35.94,36.0,166000.0,26.9414,26.9789,26.934,26.9789,166000.0
2014-03-03 10:55:00,36.0,36.11,35.99,36.08,266100.0,26.9789,27.0614,26.9714,27.0389,266100.0
2014-03-03 11:00:00,36.09,36.15,36.03,36.05,291600.0,27.0464,27.0913,27.0014,27.0164,291600.0
2014-03-03 11:05:00,36.04,36.06,35.96,36.01,341300.0,27.0089,27.0239,26.9489,26.9864,341300.0
2014-03-03 11:10:00,36.02,36.03,35.96,35.96,222600.0,26.9939,27.0014,26.9489,26.9489,222600.0
2014-03-03 11:15:00,35.96,36.02,35.92,35.98,440600.0,26.9489,26.9939,26.919,26.9639,440600.0
2014-03-03 11:20:00,35.99,36.09,35.98,36.04,231300.0,26.9714,27.0464,26.9639,27.0089,231300.0
2014-03-03 11:25:00,36.04,36.05,36.01,36.02,148800.0,27.0089,27.0164,26.9864,26.9939,148800.0
2014-03-03 11:30:00,36.02,36.02,35.95,35.98,145800.0,26.9939,26.9939,26.9414,26.9639,145800.0
2014-03-03 11:35:00,35.99,36.01,35.97,35.99,158700.0,26.9714,26.9864,26.9564,26.9714,158700.0
2014-03-03 11:40:00,35.98,36.04,35.97,36.02,89800.0,26.9639,27.0089,26.9564,26.9939,89800.0
2014-03-03 11:45:00,36.02,36.02,35.96,36.01,89700.0,26.9939,26.9939,26.9489,26.9864,89700.0
2014-03-03 11:50:00,36.0,36.08,35.98,36.07,116700.0,26.9789,27.0389,26.9639,27.0314,116700.0
2014-03-03 11:55:00,36.07,36.08,36.01,36.01,101600.0,27.0314,27.0389,26.9864,26.9864,101600.0
2014-03-03 12:00:00,36.01,36.02,35.9,35.92,283700.0,26.9864,26.9939,26.904,26.919,283700.0
2014-03-03 12:05:00,35.92,35.94,35.9,35.92,178000.0,26.919,26.934,26.904,26.919,178000.0
2014-03-03 12:10:00,35.92,36.04,35.9,35.99,255700.0,26.919,27.0089,26.904,26.9714,255700.0
2014-03-03 12:15:00,35.99,36.01,35.95,35.99,187400.0,26.9714,26.9864,26.9414,26.9714,187400.0
2014-03-03 12:20:00,35.96,36.05,35.96,36.05,97600.0,26.9489,27.0164,26.9489,27.0164,97600.0
2014-03-03 12:25:00,36.05,36.09,36.02,36.08,155600.0,27.0164,27.0464,26.9939,27.0389,155600.0
2014-03-03 12:30:00,36.08,36.1,36.05,36.06,86500.0,27.0389,27.0539,27.0164,27.0239,86500.0
2014-03-03 12:35:00,36.07,36.14,36.07,36.12,150300.0,27.0314,27.0838,27.0314,27.0688,150300.0
2014-03-03 12:40:00,36.11,36.14,36.08,36.14,137000.0,27.0614,27.0838,27.0389,27.0838,137000.0
2014-03-03 12:45:00,36.14,36.15,36.11,36.12,121500.0,27.0838,27.0913,27.0614,27.0688,121500.0
2014-03-03 12:50:00,36.12,36.13,36.1,36.12,75000.0,27.0688,27.0763,27.0539,27.0688,75000.0
2014-03-03 12:55:00,36.11,36.19,36.1,36.18,148200.0,27.0614,27.1213,27.0539,27.1138,148200.0
2014-03-03 13:00:00,36.18,36.23,36.18,36.23,126300.0,27.1138,27.1513,27.1138,27.1513,126300.0
2014-03-03 13:05:00,36.23,36.3,36.23,36.3,244600.0,27.1513,27.2037,27.1513,27.2037,244600.0
2014-03-03 13:10:00,36.3,36.34,36.26,36.33,260500.0,27.2037,27.2337,27.1738,27.2262,260500.0
2014-03-03 13:15:00,36.33,36.39,36.29,36.3,248200.0,27.2262,27.2712,27.1962,27.2037,248200.0
2014-03-03 13:20:00,36.29,36.34,36.27,36.27,147400.0,27.1962,27.2337,27.1813,27.1813,147400.0
2014-03-03 13:25:00,36.28,36.32,36.2,36.23,279800.0,27.1888,27.2187,27.1288,27.1513,279800.0
2014-03-03 13:30:00,36.23,36.25,36.2,36.22,78900.0,27.1513,27.1663,27.1288,27.1438,78900.0
2014-03-03 13:35:00,36.22,36.23,36.17,36.2,84600.0,27.1438,27.1513,27.1063,27.1288,84600.0
2014-03-03 13:40:00,36.2,36.22,36.18,36.2,67200.0,27.1288,27.1438,27.1138,27.1288,67200.0
2014-03-03 13:45:00,36.2,36.26,36.2,36.26,237300.0,27.1288,27.1738,27.1288,27.1738,237300.0
2014-03-03 13:50:00,36.26,36.28,36.23,36.27,108000.0,27.1738,27.1888,27.1513,27.1813,108000.0
2014-03-03 13:55:00,36.28,36.34,36.28,36.31,215000.0,27.1888,27.2337,27.1888,27.2112,215000.0
2014-03-03 14:00:00,36.31,36.33,36.27,36.28,107100.0,27.2112,27.2262,27.1813,27.1888,107100.0
2014-03-03 14:05:00,36.28,36.31,36.28,36.29,82000.0,27.1888,27.2112,27.1888,27.1962,82000.0
2014-03-03 14:10:00,36.29,36.3,36.28,36.29,108500.0,27.1962,27.2037,27.1888,27.1962,108500.0
2014-03-03 14:15:00,36.29,36.29,36.23,36.23,177800.0,27.1962,27.1962,27.1513,27.1513,177800.0
2014-03-03 14:20:00,36.23,36.25,36.21,36.21,80000.0,27.1513,27.1663,27.1363,27.1363,80000.0
2014-03-03 14:25:00,36.21,36.23,36.15,36.16,108000.0,27.1363,27.1513,27.0913,27.0988,108000.0
2014-03-03 14:30:00,36.15,36.2,36.12,36.18,131400.0,27.0913,27.1288,27.0688,27.1138,131400.0
2014-03-03 14:35:00,36.18,36.24,36.18,36.24,73200.0,27.1138,27.1588,27.1138,27.1588,73200.0
2014-03-03 14:40:00,36.24,36.24,36.19,36.24,77000.0,27.1588,27.1588,27.1213,27.1588,77000.0
2014-03-03 14:45:00,36.24,36.28,36.23,36.27,90200.0,27.1588,27.1888,27.1513,27.1813,90200.0
2014-03-03 14:50:00,36.27,36.29,36.25,36.26,98300.0,27.1813,27.1962,27.1663,27.1738,98300.0
2014-03-03 14:55:00,36.26,36.27,36.2,36.22,102500.0,27.1738,27.1813,27.1288,27.1438,102500.0
2014-03-03 15:00:00,36.23,36.23,36.15,36.16,129900.0,27.1513,27.1513,27.0913,27.0988,129900.0
2014-03-03 15:05:00,36.15,36.18,36.13,36.16,94300.0,27.0913,27.1138,27.0763,27.0988,94300.0
2014-03-03 15:10:00,36.17,36.18,36.08,36.1,234100.0,27.1063,27.1138,27.0389,27.0539,234100.0
2014-03-03 15:15:00,36.11,36.13,36.08,36.13,145100.0,27.0614,27.0763,27.0389,27.0763,145100.0
2014-03-03 15:20:00,36.13,36.14,36.09,36.12,142200.0,27.0763,27.0838,27.0464,27.0688,142200.0
2014-03-03 15:25:00,36.11,36.14,36.07,36.13,175400.0,27.0614,27.0838,27.0314,27.0763,175400.0
2014-03-03 15:30:00,36.14,36.14,36.07,36.09,173600.0,27.0838,27.0838,27.0314,27.0464,173600.0
2014-03-03 15:35:00,36.09,36.14,36.09,36.13,147700.0,27.0464,27.0838,27.0464,27.0763,147700.0
2014-03-03 15:40:00,36.12,36.17,36.11,36.17,251300.0,27.0688,27.1063,27.0614,27.1063,251300.0
2014-03-03 15:45:00,36.17,36.19,36.12,36.15,341400.0,27.1063,27.1213,27.0688,27.0913,341400.0
2014-03-03 15:50:00,36.15,36.17,36.14,36.15,439900.0,27.0913,27.1063,27.0838,27.0913,439900.0
2014-03-03 15:55:00,36.16,36.22,36.14,36.22,770700.0,27.0988,27.1438,27.0838,27.1438,770700.0
2014-03-04 09:30:00,36.53,36.66,36.49,36.63,682000.0,27.3761,27.4735,27.3461,27.451,682000.0
2014-03-04 09:35:00,36.64,36.7,36.45,36.46,365000.0,27.4585,27.5035,27.3162,27.3236,365000.0
2014-03-04 09:40:00,36.46,36.54,36.43,36.46,438900.0,27.3236,27.3836,27.3012,27.3236,438900.0
2014-03-04 09:45:00,36.46,36.54,36.45,36.53,244500.0,27.3236,27.3836,27.3162,27.3761,244500.0
2014-03-04 09:50:00,36.54,36.63,36.54,36.58,403200.0,27.3836,27.451,27.3836,27.4136,403200.0
2014-03-04 09:55:00,36.59,36.6,36.52,36.6,212200.0,27.4211,27.4286,27.3686,27.4286,212200.0
2014-03-04 10:00:00,36.6,36.61,36.49,36.52,209900.0,27.4286,27.4361,27.3461,27.3686,209900.0
2014-03-04 10:05:00,36.52,36.61,36.5,36.61,344800.0,27.3686,27.4361,27.3536,27.4361,344800.0
2014-03-04 10:10:00,36.61,36.68,36.6,36.66,256200.0,27.4361,27.4885,27.4286,27.4735,256200.0
2014-03-04 10:15:00,36.66,36.71,36.63,36.69,273800.0,27.4735,27.511,27.451,27.496,273800.0
2014-03-04 10:20:00,36.68,36.71,36.61,36.61,218200.0,27.4885,27.511,27.4361,27.4361,218200.0
2014-03-04 10:25:00,36.62,36.68,36.62,36.65,138000.0,27.4436,27.4885,27.4436,27.466,138000.0
2014-03-04 10:30:00,36.65,36.74,36.64,36.73,274600.0,27.466,27.5335,27.4585,27.526,274600.0
2014-03-04 10:35:00,36.73,36.84,36.72,36.78,378400.0,27.526,27.6084,27.5185,27.5635,378400.0
2014-03-04 10:40:00,36.77,36.79,36.73,36.73,197200.0,27.556,27.571,27.526,27.526,197200.0
2014-03-04 10:45:00,36.73,36.8,36.73,36.76,151600.0,27.526,27.5785,27.526,27.5485,151600.0
2014-03-04 10:50:00,36.75,36.95,36.75,36.87,514900.0,27.541,27.6909,27.541,27.6309,514900.0
2014-03-04 10:55:00,36.87,36.91,36.83,36.91,260700.0,27.6309,27.6609,27.6009,27.6609,260700.0
2014-03-04 11:00:00,36.91,36.95,36.82,36.87,182800.0,27.6609,27.6909,27.5934,27.6309,182800.0
2014-03-04 11:05:00,36.86,36.86,36.8,36.85,203000.0,27.6234,27.6234,27.5785,27.6159,203000.0
2014-03-04 11:10:00,36.84,36.85,36.79,36.81,176300.0,27.6084,27.6159,27.571,27.5859,176300.0
2014-03-04 11:15:00,36.81,36.82,36.74,36.74,122000.0,27.5859,27.5934,27.5335,27.5335,122000.0
2014-03-04 11:20:00,36.74,36.78,36.71,36.71,222100.0,27.5335,27.5635,27.511,27.511,222100.0
2014-03-04 11:25:00,36.71,36.72,36.68,36.68,128800.0,27.511,27.5185,27.4885,27.4885,128800.0
2014-03-04 11:30:00,36.68,36.72,36.65,36.72,139200.0,27.4885,27.5185,27.466,27.5185,139200.0
2014-03-04 11:35:00,36.72,36.75,36.66,36.66,141500.0,27.5185,27.541,27.4735,27.4735,141500.0
2014-03-04 11:40:00,36.66,36.69,36.62,36.67,253500.0,27.4735,27.496,27.4436,27.481,253500.0
2014-03-04 11:45:00,36.67,36.69,36.66,36.69,67700.0,27.481,27.496,27.4735,27.496,67700.0
2014-03-04 11:50:00,36.68,36.75,36.68,36.72,167200.0,27.4885,27.541,27.4885,27.5185,167200.0
2014-03-04 11:55:00,36.72,36.72,36.65,36.68,117600.0,27.5185,27.5185,27.466,27.4885,117600.0
2014-03-04 12:00:00,36.68,36.72,36.67,36.72,168700.0,27.4885,27.5185,27.481,27.5185,168700.0
2014-03-04 12:05:00,36.72,36.75,36.69,36.72,162900.0,27.5185,27.541,27.496,27.5185,162900.0
2014-03-04 12:10:00,36.72,36.74,36.71,36.73,70000.0,27.5185,27.5335,27.511,27.526,70000.0
2014-03-04 12:15:00,36.74,36.78,36.72,36.78,48300.0,27.5335,27.5635,27.5185,27.5635,48300.0
2014-03-04 12:20:00,36.78,36.8,36.75,36.77,76200.0,27.5635,27.5785,27.541,27.556,76200.0
2014-03-04 12:25:00,36.77,36.8,36.75,36.79,122500.0,27.556,27.5785,27.541,27.571,122500.0
2014-03-04 12:30:00,36.78,36.79,36.71,36.73,102700.0,27.5635,27.571,27.511,27.526,102700.0
2014-03-04 12:35:00,36.73,36.77,36.72,36.77,85700.0,27.526,27.556,27.5185,27.556,85700.0
2014-03-04 12:40:00,36.77,36.77,36.7,36.72,75700.0,27.556,27.556,27.5035,27.5185,75700.0
2014-03-04 12:45:00,36.73,36.73,36.7,36.72,40900.0,27.526,27.526,27.5035,27.5185,40900.0
2014-03-04 12:50:00,36.73,36.75,36.71,36.73,100000.0,27.526,27.541,27.511,27.526,100000.0
2014-03-04 12:55:00,36.73,36.74,36.72,36.73,69000.0,27.526,27.5335,27.5185,27.526,69000.0
2014-03-04 13:00:00,36.73,36.73,36.67,36.68,88700.0,27.526,27.526,27.481,27.4885,88700.0
2014-03-04 13:05:00,36.67,36.73,36.67,36.67,109200.0,27.481,27.526,27.481,27.481,109200.0
2014-03-04 13:10:00,36.68,36.7,36.66,36.7,48400.0,27.4885,27.5035,27.4735,27.5035,48400.0
2014-03-04 13:15:00,36.7,36.73,36.69,36.7,75100.0,27.5035,27.526,27.496,27.5035,75100.0
2014-03-04 13:20:00,36.71,36.71,36.68,36.68,51400.0,27.511,27.511,27.4885,27.4885,51400.0
2014-03-04 13:25:00,36.69,36.72,36.68,36.72,53900.0,27.496,27.5185,27.4885,27.5185,53900.0
2014-03-04 13:30:00,36.72,36.73,36.7,36.71,58600.0,27.5185,27.526,27.5035,27.511,58600.0
2014-03-04 13:35:00,36.7,36.76,36.69,36.76,134000.0,27.5035,27.5485,27.496,27.5485,134000.0
2014-03-04 13:40:00,36.76,36.76,36.75,36.76,57600.0,27.5485,27.5485,27.541,27.5485,57600.0
2014-03-04 13:45:00,36.76,36.78,36.67,36.67,178800.0,27.5485,27.5635,27.481,27.481,178800.0
2014-03-04 13:50:00,36.67,36.73,36.63,36.65,140200.0,27.481,27.526,27.451,27.466,140200.0
2014-03-04 13:55:00,36.66,36.72,36.66,36.72,71000.0,27.4735,27.5185,27.4735,27.5185,71000.0
2014-03-04 14:00:00,36.72,36.72,36.63,36.66,105400.0,27.5185,27.5185,27.451,27.4735,105400.0
2014-03-04 14:05:00,36.66,36.73,36.64,36.72,90200.0,27.4735,27.526,27.4585,27.5185,90200.0
2014-03-04 14:10:00,36.72,36.75,36.69,36.75,99800.0,27.5185,27.541,27.496,27.541,99800.0
2014-03-04 14:15:00,36.75,36.75,36.69,36.73,67700.0,27.541,27.541,27.496,27.526,67700.0
2014-03-04 14:20:00,36.73,36.74,36.71,36.72,94600.0,27.526,27.5335,27.511,27.5185,94600.0
2014-03-04 14:25:00,36.72,36.75,36.72,36.75,36100.0,27.5185,27.541,27.5185,27.541,36100.0
2014-03-04 14:30:00,36.75,36.79,36.74,36.77,155100.0,27.541,27.571,27.5335,27.556,155100.0
2014-03-04 14:35:00,36.78,36.78,36.72,36.76,64900.0,27.5635,27.5635,27.5185,27.5485,64900.0
2014-03-04 14:40:00,36.76,36.79,36.73,36.79,122200.0,27.5485,27.571,27.526,27.571,122200.0
2014-03-04 14:45:00,36.79,36.8,36.78,36.8,161400.0,27.571,27.5785,27.5635,27.5785,161400.0
2014-03-04 14:50:00,36.8,36.9,36.79,36.88,446100.0,27.5785,27.6534,27.571,27.6384,446100.0
2014-03-04 14:55:00,36.88,36.94,36.87,36.93,307500.0,27.6384,27.6834,27.6309,27.6759,307500.0
2014-03-04 15:00:00,36.92,36.95,36.9,36.94,278700.0,27.6684,27.6909,27.6534,27.6834,278700.0
2014-03-04 15:05:00,36.94,36.94,36.87,36.88,183800.0,27.6834,27.6834,27.6309,27.6384,183800.0
2014-03-04 15:10:00,36.88,36.91,36.87,36.9,122000.0,27.6384,27.6609,27.6309,27.6534,122000.0
2014-03-04 15:15:00,36.9,36.94,36.88,36.92,151700.0,27.6534,27.6834,27.6384,27.6684,151700.0
2014-03-04 15:20:00,36.93,36.99,36.92,36.96,311800.0,27.6759,27.7208,27.6684,27.6984,311800.0
2014-03-04 15:25:00,36.96,36.98,36.89,36.91,289300.0,27.6984,27.7133,27.6459,27.6609,289300.0
2014-03-04 15:30:00,36.92,36.93,36.85,36.89,315300.0,27.6684,27.6759,27.6159,27.6459,315300.0
2014-03-04 15:35:00,36.9,36.9,36.85,36.85,187100.0,27.6534,27.6534,27.6159,27.6159,187100.0
2014-03-04 15:40:00,36.85,36.91,36.85,36.9,321300.0,27.6159,27.6609,27.6159,27.6534,321300.0
2014-03-04 15:45:00,36.9,36.9,36.85,36.88,274900.0,27.6534,27.6534,27.6159,27.6384,274900.0
2014-03-04 15:50:00,36.88,36.9,36.85,36.9,367900.0,27.6384,27.6534,27.6159,27.6534,367900.0
2014-03-04 15:55:00,36.9,36.95,36.88,36.93,904600.0,27.6534,27.6909,27.6384,27.6759,904600.0
2014-03-05 09:30:00,37.53,37.63,37.33,37.52,1592800.0,28.1255,28.2005,27.9756,28.118,1592800.0
2014-03-05 09:35:00,37.51,37.6,37.45,37.5,722900.0,28.1105,28.178,28.0656,28.103,722900.0
2014-03-05 09:40:00,37.49,37.71,37.46,37.69,1175100.0,28.0955,28.2604,28.0731,28.2454,1175100.0
2014-03-05 09:45:00,37.69,37.72,37.63,37.7,799000.0,28.2454,28.2679,28.2005,28.2529,799000.0
2014-03-05 09:50:00,37.71,37.74,37.61,37.72,824200.0,28.2604,28.2829,28.1855,28.2679,824200.0
2014-03-05 09:55:00,37.73,37.84,37.72,37.81,1007900.0,28.2754,28.3578,28.2679,28.3354,1007900.0
2014-03-05 10:00:00,37.82,37.85,37.7,37.8,1052200.0,28.3429,28.3653,28.2529,28.3279,1052200.0
2014-03-05 10:05:00,37.81,37.9,37.8,37.84,693300.0,28.3354,28.4028,28.3279,28.3578,693300.0
2014-03-05 10:10:00,37.84,37.95,37.83,37.89,1248900.0,28.3578,28.4403,28.3503,28.3953,1248900.0
2014-03-05 10:15:00,37.89,37.9,37.85,37.86,517800.0,28.3953,28.4028,28.3653,28.3728,517800.0
2014-03-05 10:20:00,37.86,37.9,37.8,37.83,408500.0,28.3728,28.4028,28.3279,28.3503,408500.0
2014-03-05 10:25:00,37.82,37.9,37.79,37.85,437000.0,28.3429,28.4028,28.3204,28.3653,437000.0
2014-03-05 10:30:00,37.86,37.9,37.85,37.87,248600.0,28.3728,28.4028,28.3653,28.3803,248600.0
2014-03-05 10:35:00,37.86,37.93,37.86,37.92,306800.0,28.3728,28.4253,28.3728,28.4178,306800.0
2014-03-05 10:40:00,37.91,38.05,37.89,38.0,759100.0,28.4103,28.5152,28.3953,28.4777,759100.0
2014-03-05 10:45:00,37.99,38.05,37.95,38.01,392600.0,28.4703,28.5152,28.4403,28.4852,392600.0
2014-03-05 10:50:00,38.0,38.01,37.93,37.99,302600.0,28.4777,28.4852,28.4253,28.4703,302600.0
2014-03-05 10:55:00,37.99,37.99,37.85,37.86,303700.0,28.4703,28.4703,28.3653,28.3728,303700.0
2014-03-05 11:00:00,37.86,37.95,37.85,37.9,278100.0,28.3728,28.4403,28.3653,28.4028,278100.0
2014-03-05 11:05:00,37.89,37.91,37.87,37.9,130400.0,28.3953,28.4103,28.3803,28.4028,130400.0
2014-03-05 11:10:00,37.9,37.94,37.87,37.88,202500.0,28.4028,28.4328,28.3803,28.3878,202500.0
2014-03-05 11:15:00,37.88,37.9,37.8,37.83,261200.0,28.3878,28.4028,28.3279,28.3503,261200.0
2014-03-05 11:20:00,37.82,37.83,37.73,37.8,337900.0,28.3429,28.3503,28.2754,28.3279,337900.0
2014-03-05 11:25:00,37.8,37.86,37.76,37.83,372500.0,28.3279,28.3728,28.2979,28.3503,372500.0
2014-03-05 11:30:00,37.83,37.84,37.76,37.81,232800.0,28.3503,28.3578,28.2979,28.3354,232800.0
2014-03-05 11:35:00,37.81,37.88,37.79,37.87,159800.0,28.3354,28.3878,28.3204,28.3803,159800.0
2014-03-05 11:40:00,37.87,37.88,37.84,37.84,148500.0,28.3803,28.3878,28.3578,28.3578,148500.0
2014-03-05 11:45:00,37.84,37.85,37.8,37.83,181800.0,28.3578,28.3653,28.3279,28.3503,181800.0
2014-03-05 11:50:00,37.84,37.86,37.79,37.8,192300.0,28.3578,28.3728,28.3204,28.3279,192300.0
2014-03-05 11:55:00,37.79,37.81,37.73,37.75,132300.0,28.3204,28.3354,28.2754,28.2904,132300.0
2014-03-05 12:00:00,37.74,37.77,37.7,37.73,214300.0,28.2829,28.3054,28.2529,28.2754,214300.0
2014-03-05 12:05:00,37.73,37.76,37.7,37.76,135500.0,28.2754,28.2979,28.2529,28.2979,135500.0
2014-03-05 12:10:00,37.75,37.77,37.7,37.72,144500.0,28.2904,28.3054,28.2529,28.2679,144500.0
2014-03-05 12:15:00,37.72,37.76,37.71,37.76,107000.0,28.2679,28.2979,28.2604,28.2979,107000.0
2014-03-05 12:20:00,37.76,37.76,37.7,37.76,90600.0,28.2979,28.2979,28.2529,28.2979,90600.0
2014-03-05 12:25:00,37.76,37.76,37.69,37.73,182800.0,28.2979,28.2979,28.2454,28.2754,182800.0
2014-03-05 12:30:00,37.72,37.77,37.71,37.77,140300.0,28.2679,28.3054,28.2604,28.3054,140300.0
2014-03-05 12:35:00,37.77,37.78,37.75,37.75,114400.0,28.3054,28.3129,28.2904,28.2904,114400.0
2014-03-05 12:40:00,37.76,37.77,37.74,37.74,123000.0,28.2979,28.3054,28.2829,28.2829,123000.0
2014-03-05 12:45:00,37.74,37.76,37.7,37.72,179500.0,28.2829,28.2979,28.2529,28.2679,179500.0
2014-03-05 12:50:00,37.72,37.73,37.69,37.73,116000.0,28.2679,28.2754,28.2454,28.2754,116000.0
2014-03-05 12:55:00,37.72,37.74,37.7,37.73,112700.0,28.2679,28.2829,28.2529,28.2754,112700.0
2014-03-05 13:00:00,37.73,37.74,37.6,37.72,366500.0,28.2754,28.2829,28.178,28.2679,366500.0
2014-03-05 13:05:00,37.72,37.72,37.69,37.72,86700.0,28.2679,28.2679,28.2454,28.2679,86700.0
2014-03-05 13:10:00,37.72,37.72,37.65,37.68,194500.0,28.2679,28.2679,28.2155,28.2379,194500.0
2014-03-05 13:15:00,37.68,37.75,37.68,37.73,213800.0,28.2379,28.2904,28.2379,28.2754,213800.0
2014-03-05 13:20:00,37.74,37.77,37.73,37.77,85700.0,28.2829,28.3054,28.2754,28.3054,85700.0
2014-03-05 13:25:00,37.77,37.79,37.76,37.77,164700.0,28.3054,28.3204,28.2979,28.3054,164700.0
2014-03-05 13:30:00,37.77,37.78,37.72,37.76,356200.0,28.3054,28.3129,28.2679,28.2979,356200.0
2014-03-05 13:35:00,37.75,37.78,37.74,37.77,95700.0,28.2904,28.3129,28.2829,28.3054,95700.0
2014-03-05 13:40:00,37.77,37.78,37.75,37.76,152700.0,28.3054,28.3129,28.2904,28.2979,152700.0
2014-03-05 13:45:00,37.76,37.77,37.7,37.7,166700.0,28.2979,28.3054,28.2529,28.2529,166700.0
2014-03-05 13:50:00,37.7,37.74,37.68,37.74,235900.0,28.2529,28.2829,28.2379,28.2829,235900.0
2014-03-05 13:55:00,37.73,37.74,37.7,37.7,135100.0,28.2754,28.2829,28.2529,28.2529,135100.0
2014-03-05 14:00:00,37.7,37.75,37.7,37.72,236100.0,28.2529,28.2904,28.2529,28.2679,236100.0
2014-03-05 14:05:00,37.72,37.76,37.7,37.74,189200.0,28.2679,28.2979,28.2529,28.2829,189200.0
2014-03-05 14:10:00,37.75,37.76,37.66,37.68,291700.0,28.2904,28.2979,28.2229,28.2379,291700.0
2014-03-05 14:15:00,37.68,37.7,37.63,37.64,416700.0,28.2379,28.2529,28.2005,28.208,416700.0
2014-03-05 14:20:00,37.63,37.64,37.59,37.6,239500.0,28.2005,28.208,28.1705,28.178,239500.0
2014-03-05 14:25:00,37.61,37.63,37.6,37.63,181200.0,28.1855,28.2005,28.178,28.2005,181200.0
2014-03-05 14:30:00,37.62,37.63,37.54,37.54,189600.0,28.193,28.2005,28.133,28.133,189600.0
2014-03-05 14:35:00,37.55,37.62,37.55,37.59,160300.0,28.1405,28.193,28.1405,28.1705,160300.0
2014-03-05 14:40:00,37.6,37.61,37.55,37.55,308400.0,28.178,28.1855,28.1405,28.1405,308400.0
2014-03-05 14:45:00,37.56,37.59,37.55,37.56,166900.0,28.148,28.1705,28.1405,28.148,166900.0
2014-03-05 14:50:00,37.55,37.58,37.54,37.55,121600.0,28.1405,28.163,28.133,28.1405,121600.0
2014-03-05 14:55:00,37.55,37.56,37.52,37.54,144100.0,28.1405,28.148,28.118,28.133,144100.0
2014-03-05 15:00:00,37.53,37.54,37.51,37.52,212500.0,28.1255,28.133,28.1105,28.118,212500.0
2014-03-05 15:05:00,37.52,37.56,37.49,37.49,318200.0,28.118,28.148,28.0955,28.0955,318200.0
2014-03-05 15:10:00,37.49,37.49,37.43,37.44,255000.0,28.0955,28.0955,28.0506,28.0581,255000.0
2014-03-05 15:15:00,37.43,37.47,37.42,37.46,157100.0,28.0506,28.0806,28.0431,28.0731,157100.0
2014-03-05 15:20:00,37.47,37.53,37.46,37.48,433800.0,28.0806,28.1255,28.0731,28.0881,433800.0
2014-03-05 15:25:00,37.49,37.51,37.46,37.49,192000.0,28.0955,28.1105,28.0731,28.0955,192000.0
2014-03-05 15:30:00,37.49,37.52,37.47,37.5,244100.0,28.0955,28.118,28.0806,28.103,244100.0
2014-03-05 15:35:00,37.51,37.51,37.45,37.5,189500.0,28.1105,28.1105,28.0656,28.103,189500.0
2014-03-05 15:40:00,37.5,37.5,37.42,37.43,518100.0,28.103,28.103,28.0431,28.0506,518100.0
2014-03-05 15:45:00,37.43,37.48,37.43,37.48,466900.0,28.0506,28.0881,28.0506,28.0881,466900.0
2014-03-05 15:50:00,37.48,37.52,37.46,37.47,634300.0,28.0881,28.118,28.0731,28.0806,634300.0
2014-03-05 15:55:00,37.47,37.54,37.47,37.52,822500.0,28.0806,28.133,28.0806,28.118,822500.0
2014-03-06 09:30:00,37.87,37.99,37.82,37.97,615000.0,28.3803,28.4703,28.3429,28.4553,615000.0
2014-03-06 09:35:00,37.97,38.05,37.9,37.94,588800.0,28.4553,28.5152,28.4028,28.4328,588800.0
2014-03-06 09:40:00,37.93,37.96,37.77,37.94,462900.0,28.4253,28.4478,28.3054,28.4328,462900.0
2014-03-06 09:45:00,37.93,37.97,37.87,37.93,364600.0,28.4253,28.4553,28.3803,28.4253,364600.0
2014-03-06 09:50:00,37.93,37.98,37.87,37.93,686100.0,28.4253,28.4628,28.3803,28.4253,686100.0
2014-03-06 09:55:00,37.93,37.93,37.82,37.89,244300.0,28.4253,28.4253,28.3429,28.3953,244300.0
2014-03-06 10:00:00,37.88,37.96,37.88,37.95,209500.0,28.3878,28.4478,28.3878,28.4403,209500.0
2014-03-06 10:05:00,37.95,37.95,37.86,37.88,441900.0,28.4403,28.4403,28.3728,28.3878,441900.0
2014-03-06 10:10:00,37.88,37.91,37.83,37.84,323000.0,28.3878,28.4103,28.3503,28.3578,323000.0
2014-03-06 10:15:00,37.85,37.88,37.72,37.74,369400.0,28.3653,28.3878,28.2679,28.2829,369400.0
2014-03-06 10:20:00,37.74,37.78,37.71,37.76,336300.0,28.2829,28.3129,28.2604,28.2979,336300.0
2014-03-06 10:25:00,37.76,37.83,37.75,37.78,232500.0,28.2979,28.3503,28.2904,28.3129,232500.0
2014-03-06 10:30:00,37.78,37.85,37.78,37.8,242600.0,28.3129,28.3653,28.3129,28.3279,242600.0
2014-03-06 10:35:00,37.8,37.82,37.75,37.79,357600.0,28.3279,28.3429,28.2904,28.3204,357600.0
2014-03-06 10:40:00,37.79,37.83,37.75,37.82,257900.0,28.3204,28.3503,28.2904,28.3429,257900.0
2014-03-06 10:45:00,37.82,37.85,37.79,37.83,336800.0,28.3429,28.3653,28.3204,28.3503,336800.0
2014-03-06 10:50:00,37.82,37.85,37.8,37.81,176600.0,28.3429,28.3653,28.3279,28.3354,176600.0
2014-03-06 10:55:00,37.8,37.8,37.76,37.78,136900.0,28.3279,28.3279,28.2979,28.3129,136900.0
2014-03-06 11:00:00,37.77,37.78,37.75,37.77,121700.0,28.3054,28.3129,28.2904,28.3054,121700.0
2014-03-06 11:05:00,37.77,37.78,37.76,37.77,163200.0,28.3054,28.3129,28.2979,28.3054,163200.0
2014-03-06 11:10:00,37.77,37.78,37.74,37.76,206100.0,28.3054,28.3129,28.2829,28.2979,206100.0
2014-03-06 11:15:00,37.77,37.79,37.75,37.76,150600.0,28.3054,28.3204,28.2904,28.2979,150600.0
2014-03-06 11:20:00,37.76,37.77,37.74,37.76,184600.0,28.2979,28.3054,28.2829,28.2979,184600.0
2014-03-06 11:25:00,37.77,37.77,37.72,37.73,145200.0,28.3054,28.3054,28.2679,28.2754,145200.0
2014-03-06 11:30:00,37.73,37.76,37.71,37.74,175700.0,28.2754,28.2979,28.2604,28.2829,175700.0
2014-03-06 11:35:00,37.73,37.74,37.7,37.72,86900.0,28.2754,28.2829,28.2529,28.2679,86900.0
2014-03-06 11:40:00,37.73,37.75,37.67,37.67,153700.0,28.2754,28.2904,28.2304,28.2304,153700.0
2014-03-06 11:45:00,37.67,37.69,37.65,37.66,115500.0,28.2304,28.2454,28.2155,28.2229,115500.0
2014-03-06 11:50:00,37.65,37.68,37.65,37.67,89400.0,28.2155,28.2379,28.2155,28.2304,89400.0
2014-03-06 11:55:00,37.67,37.71,37.66,37.71,122900.0,28.2304,28.2604,28.2229,28.2604,122900.0
2014-03-06 12:00:00,37.7,37.74,37.69,37.74,70000.0,28.2529,28.2829,28.2454,28.2829,70000.0
2014-03-06 12:05:00,37.74,37.74,37.71,37.73,66600.0,28.2829,28.2829,28.2604,28.2754,66600.0
2014-03-06 12:10:00,37.74,37.74,37.72,37.74,51900.0,28.2829,28.2829,28.2679,28.2829,51900.0
2014-03-06 12:15:00,37.73,37.76,37.72,37.76,113300.0,28.2754,28.2979,28.2679,28.2979,113300.0
2014-03-06 12:20:00,37.75,37.77,37.74,37.77,75900.0,28.2904,28.3054,28.2829,28.3054,75900.0
2014-03-06 12:25:00,37.77,37.78,37.72,37.73,127100.0,28.3054,28.3129,28.2679,28.2754,127100.0
2014-03-06 12:30:00,37.73,37.77,37.73,37.77,58500.0,28.2754,28.3054,28.2754,28.3054,58500.0
2014-03-06 12:35:00,37.77,37.79,37.75,37.79,106800.0,28.3054,28.3204,28.2904,28.3204,106800.0
2014-03-06 12:40:00,37.79,37.79,37.73,37.74,116100.0,28.3204,28.3204,28.2754,28.2829,116100.0
2014-03-06 12:45:00,37.75,37.78,37.75,37.77,105900.0,28.2904,28.3129,28.2904,28.3054,105900.0
2014-03-06 12:50:00,37.77,37.78,37.74,37.75,59900.0,28.3054,28.3129,28.2829,28.2904,59900.0
2014-03-06 12:55:00,37.74,37.77,37.74,37.76,57100.0,28.2829,28.3054,28.2829,28.2979,57100.0
2014-03-06 13:00:00,37.77,37.81,37.75,37.81,180800.0,28.3054,28.3354,28.2904,28.3354,180800.0
2014-03-06 13:05:00,37.8,37.84,37.79,37.84,62500.0,28.3279,28.3578,28.3204,28.3578,62500.0
2014-03-06 13:10:00,37.84,37.85,37.79,37.82,133700.0,28.3578,28.3653,28.3204,28.3429,133700.0
2014-03-06 13:15:00,37.82,37.83,37.79,37.8,220700.0,28.3429,28.3503,28.3204,28.3279,220700.0
2014-03-06 13:20:00,37.79,37.8,37.79,37.79,58500.0,28.3204,28.3279,28.3204,28.3204,58500.0
2014-03-06 13:25:00,37.79,37.79,37.74,37.75,141000.0,28.3204,28.3204,28.2829,28.2904,141000.0
2014-03-06 13:30:00,37.76,37.77,37.74,37.75,69900.0,28.2979,28.3054,28.2829,28.2904,69900.0
2014-03-06 13:35:00,37.75,37.76,37.73,37.75,132100.0,28.2904,28.2979,28.2754,28.2904,132100.0
2014-03-06 13:40:00,37.74,37.75,37.7,37.72,204500.0,28.2829,28.2904,28.2529,28.2679,204500.0
2014-03-06 13:45:00,37.72,37.72,37.68,37.69,125200.0,28.2679,28.2679,28.2379,28.2454,125200.0
2014-03-06 13:50:00,37.69,37.72,37.69,37.71,85900.0,28.2454,28.2679,28.2454,28.2604,85900.0
2014-03-06 13:55:00,37.71,37.72,37.68,37.69,88400.0,28.2604,28.2679,28.2379,28.2454,88400.0
2014-03-06 14:00:00,37.68,37.73,37.67,37.71,114600.0,28.2379,28.2754,28.2304,28.2604,114600.0
2014-03-06 14:05:00,37.72,37.76,37.71,37.76,85100.0,28.2679,28.2979,28.2604,28.2979,85100.0
2014-03-06 14:10:00,37.76,37.77,37.75,37.77,105500.0,28.2979,28.3054,28.2904,28.3054,105500.0
2014-03-06 14:15:00,37.77,37.77,37.74,37.76,177900.0,28.3054,28.3054,28.2829,28.2979,177900.0
2014-03-06 14:20:00,37.76,37.78,37.75,37.75,115900.0,28.2979,28.3129,28.2904,28.2904,115900.0
2014-03-06 14:25:00,37.75,37.77,37.73,37.77,140000.0,28.2904,28.3054,28.2754,28.3054,140000.0
2014-03-06 14:30:00,37.77,37.77,37.73,37.75,42200.0,28.3054,28.3054,28.2754,28.2904,42200.0
2014-03-06 14:35:00,37.75,37.81,37.75,37.8,530300.0,28.2904,28.3354,28.2904,28.3279,530300.0
2014-03-06 14:40:00,37.8,37.86,37.79,37.81,453900.0,28.3279,28.3728,28.3204,28.3354,453900.0
2014-03-06 14:45:00,37.8,37.82,37.79,37.82,270100.0,28.3279,28.3429,28.3204,28.3429,270100.0
2014-03-06 14:50:00,37.81,37.83,37.81,37.83,161800.0,28.3354,28.3503,28.3354,28.3503,161800.0
2014-03-06 14:55:00,37.83,37.86,37.82,37.86,115100.0,28.3503,28.3728,28.3429,28.3728,115100.0
2014-03-06 15:00:00,37.86,37.88,37.82,37.82,234600.0,28.3728,28.3878,28.3429,28.3429,234600.0
2014-03-06 15:05:00,37.83,37.83,37.81,37.81,63100.0,28.3503,28.3503,28.3354,28.3354,63100.0
2014-03-06 15:10:00,37.82,37.84,37.81,37.84,260600.0,28.3429,28.3578,28.3354,28.3578,260600.0
2014-03-06 15:15:00,37.84,37.87,37.82,37.85,322600.0,28.3578,28.3803,28.3429,28.3653,322600.0
2014-03-06 15:20:00,37.85,37.86,37.8,37.83,138600.0,28.3653,28.3728,28.3279,28.3503,138600.0
2014-03-06 15:25:00,37.83,37.84,37.81,37.83,235800.0,28.3503,28.3578,28.3354,28.3503,235800.0
2014-03-06 15:30:00,37.83,37.85,37.8,37.84,195100.0,28.3503,28.3653,28.3279,28.3578,195100.0
2014-03-06 15:35:00,37.84,37.85,37.76,37.76,343500.0,28.3578,28.3653,28.2979,28.2979,343500.0
2014-03-06 15:40:00,37.76,37.78,37.76,37.78,159500.0,28.2979,28.3129,28.2979,28.3129,159500.0
2014-03-06 15:45:00,37.78,37.78,37.67,37.68,573500.0,28.3129,28.3129,28.2304,28.2379,573500.0
2014-03-06 15:50:00,37.68,37.69,37.59,37.61,795900.0,28.2379,28.2454,28.1705,28.1855,795900.0
2014-03-06 15:55:00,37.61,37.63,37.54,37.55,1301400.0,28.1855,28.2005,28.133,28.1405,1301400.0
2014-03-07 09:30:00,37.94,38.01,37.67,37.69,1053000.0,28.4328,28.4852,28.2304,28.2454,1053000.0
2014-03-07 09:35:00,37.69,37.78,37.57,37.6,396400.0,28.2454,28.3129,28.1555,28.178,396400.0
2014-03-07 09:40:00,37.6,37.66,37.54,37.63,244100.0,28.178,28.2229,28.133,28.2005,244100.0
2014-03-07 09:45:00,37.63,37.66,37.46,37.47,519900.0,28.2005,28.2229,28.0731,28.0806,519900.0
2014-03-07 09:50:00,37.46,37.6,37.45,37.58,310000.0,28.0731,28.178,28.0656,28.163,310000.0
2014-03-07 09:55:00,37.57,37.66,37.57,37.65,316000.0,28.1555,28.2229,28.1555,28.2155,316000.0
2014-03-07 10:00:00,37.65,37.67,37.58,37.62,344800.0,28.2155,28.2304,28.163,28.193,344800.0
2014-03-07 10:05:00,37.62,37.66,37.6,37.63,257600.0,28.193,28.2229,28.178,28.2005,257600.0
2014-03-07 10:10:00,37.63,37.68,37.56,37.65,324000.0,28.2005,28.2379,28.148,28.2155,324000.0
2014-03-07 10:15:00,37.65,37.69,37.63,37.64,252900.0,28.2155,28.2454,28.2005,28.208,252900.0
2014-03-07 10:20:00,37.63,37.66,37.62,37.64,127400.0,28.2005,28.2229,28.193,28.208,127400.0
2014-03-07 10:25:00,37.64,37.66,37.61,37.66,170900.0,28.208,28.2229,28.1855,28.2229,170900.0
2014-03-07 10:30:00,37.66,37.73,37.65,37.67,282000.0,28.2229,28.2754,28.2155,28.2304,282000.0
2014-03-07 10:35:00,37.67,37.71,37.64,37.68,150000.0,28.2304,28.2604,28.208,28.2379,150000.0
2014-03-07 10:40:00,37.68,37.68,37.65,37.66,67300.0,28.2379,28.2379,28.2155,28.2229,67300.0
2014-03-07 10:45:00,37.66,37.68,37.64,37.67,306700.0,28.2229,28.2379,28.208,28.2304,306700.0
2014-03-07 10:50:00,37.68,37.68,37.62,37.66,166000.0,28.2379,28.2379,28.193,28.2229,166000.0
2014-03-07 10:55:00,37.66,37.67,37.61,37.62,117200.0,28.2229,28.2304,28.1855,28.193,117200.0
2014-03-07 11:00:00,37.63,37.65,37.56,37.6,218700.0,28.2005,28.2155,28.148,28.178,218700.0
2014-03-07 11:05:00,37.6,37.6,37.52,37.57,186000.0,28.178,28.178,28.118,28.1555,186000.0
2014-03-07 11:10:00,37.56,37.57,37.51,37.56,118300.0,28.148,28.1555,28.1105,28.148,118300.0
2014-03-07 11:15:00,37.55,37.56,37.51,37.52,160400.0,28.1405,28.148,28.1105,28.118,160400.0
2014-03-07 11:20:00,37.53,37.54,37.5,37.52,169500.0,28.1255,28.133,28.103,28.118,169500.0
2014-03-07 11:25:00,37.52,37.54,37.51,37.53,114900.0,28.118,28.133,28.1105,28.1255,114900.0
2014-03-07 11:30:00,37.52,37.54,37.51,37.54,328700.0,28.118,28.133,28.1105,28.133,328700.0
2014-03-07 11:35:00,37.54,37.54,37.5,37.54,220200.0,28.133,28.133,28.103,28.133,220200.0
2014-03-07 11:40:00,37.54,37.58,37.52,37.58,308400.0,28.133,28.163,28.118,28.163,308400.0
2014-03-07 11:45:00,37.58,37.64,37.58,37.61,186700.0,28.163,28.208,28.163,28.1855,186700.0
2014-03-07 11:50:00,37.62,37.62,37.58,37.59,96200.0,28.193,28.193,28.163,28.1705,96200.0
2014-03-07 11:55:00,37.59,37.65,37.59,37.62,149400.0,28.1705,28.2155,28.1705,28.193,149400.0
2014-03-07 12:00:00,37.62,37.65,37.59,37.59,85300.0,28.193,28.2155,28.1705,28.1705,85300.0
2014-03-07 12:05:00,37.59,37.61,37.58,37.6,53200.0,28.1705,28.1855,28.163,28.178,53200.0
2014-03-07 12:10:00,37.6,37.61,37.59,37.61,82400.0,28.178,28.1855,28.1705,28.1855,82400.0
2014-03-07 12:15:00,37.61,37.64,37.6,37.62,66300.0,28.1855,28.208,28.178,28.193,66300.0
2014-03-07 12:20:00,37.61,37.64,37.6,37.64,122200.0,28.1855,28.208,28.178,28.208,122200.0
2014-03-07 12:25:00,37.64,37.65,37.62,37.64,97900.0,28.208,28.2155,28.193,28.208,97900.0
2014-03-07 12:30:00,37.64,37.65,37.61,37.65,236700.0,28.208,28.2155,28.1855,28.2155,236700.0
2014-03-07 12:35:00,37.64,37.69,37.63,37.69,155900.0,28.208,28.2454,28.2005,28.2454,155900.0
2014-03-07 12:40:00,37.68,37.7,37.66,37.67,94200.0,28.2379,28.2529,28.2229,28.2304,94200.0
2014-03-07 12:45:00,37.66,37.7,37.66,37.67,110300.0,28.2229,28.2529,28.2229,28.2304,110300.0
2014-03-07 12:50:00,37.67,37.67,37.64,37.66,108400.0,28.2304,28.2304,28.208,28.2229,108400.0
2014-03-07 12:55:00,37.66,37.66,37.62,37.64,96000.0,28.2229,28.2229,28.193,28.208,96000.0
2014-03-07 13:00:00,37.63,37.63,37.59,37.62,141800.0,28.2005,28.2005,28.1705,28.193,141800.0
2014-03-07 13:05:00,37.62,37.68,37.61,37.67,134000.0,28.193,28.2379,28.1855,28.2304,134000.0
2014-03-07 13:10:00,37.66,37.69,37.65,37.67,76900.0,28.2229,28.2454,28.2155,28.2304,76900.0
2014-03-07 13:15:00,37.66,37.67,37.62,37.62,85200.0,28.2229,28.2304,28.193,28.193,85200.0
2014-03-07 13:20:00,37.63,37.67,37.62,37.66,54900.0,28.2005,28.2304,28.193,28.2229,54900.0
2014-03-07 13:25:00,37.66,37.72,37.65,37.7,243800.0,28.2229,28.2679,28.2155,28.2529,243800.0
2014-03-07 13:30:00,37.7,37.72,37.69,37.71,64400.0,28.2529,28.2679,28.2454,28.2604,64400.0
2014-03-07 13:35:00,37.71,37.71,37.62,37.63,99700.0,28.2604,28.2604,28.193,28.2005,99700.0
2014-03-07 13:40:00,37.63,37.68,37.62,37.66,95000.0,28.2005,28.2379,28.193,28.2229,95000.0
2014-03-07 13:45:00,37.66,37.68,37.65,37.65,82800.0,28.2229,28.2379,28.2155,28.2155,82800.0
2014-03-07 13:50:00,37.65,37.67,37.64,37.66,116400.0,28.2155,28.2304,28.208,28.2229,116400.0
2014-03-07 13:55:00,37.66,37.69,37.65,37.65,119100.0,28.2229,28.2454,28.2155,28.2155,119100.0
2014-03-07 14:00:00,37.66,37.67,37.64,37.65,66000.0,28.2229,28.2304,28.208,28.2155,66000.0
2014-03-07 14:05:00,37.64,37.65,37.58,37.59,75700.0,28.208,28.2155,28.163,28.1705,75700.0
2014-03-07 14:10:00,37.6,37.66,37.59,37.65,81600.0,28.178,28.2229,28.1705,28.2155,81600.0
2014-03-07 14:15:00,37.64,37.65,37.58,37.59,99300.0,28.208,28.2155,28.163,28.1705,99300.0
2014-03-07 14:20:00,37.58,37.61,37.55,37.6,187100.0,28.163,28.1855,28.1405,28.178,187100.0
2014-03-07 14:25:00,37.59,37.64,37.59,37.61,109700.0,28.1705,28.208,28.1705,28.1855,109700.0
2014-03-07 14:30:00,37.61,37.65,37.6,37.62,72100.0,28.1855,28.2155,28.178,28.193,72100.0
2014-03-07 14:35:00,37.62,37.67,37.6,37.66,229800.0,28.193,28.2304,28.178,28.2229,229800.0
2014-03-07 14:40:00,37.66,37.68,37.61,37.62,231100.0,28.2229,28.2379,28.1855,28.193,231100.0
2014-03-07 14:45:00,37.62,37.68,37.61,37.63,146000.0,28.193,28.2379,28.1855,28.2005,146000.0
2014-03-07 14:50:00,37.63,37.68,37.61,37.67,150500.0,28.2005,28.2379,28.1855,28.2304,150500.0
2014-03-07 14:55:00,37.66,37.68,37.62,37.62,113900.0,28.2229,28.2379,28.193,28.193,113900.0
2014-03-07 15:00:00,37.62,37.68,37.6,37.62,193100.0,28.193,28.2379,28.178,28.193,193100.0
2014-03-07 15:05:00,37.63,37.64,37.6,37.64,61200.0,28.2005,28.208,28.178,28.208,61200.0
2014-03-07 15:10:00,37.64,37.66,37.63,37.65,73000.0,28.208,28.2229,28.2005,28.2155,73000.0
2014-03-07 15:15:00,37.66,37.69,37.65,37.66,139000.0,28.2229,28.2454,28.2155,28.2229,139000.0
2014-03-07 15:20:00,37.66,37.68,37.65,37.65,166700.0,28.2229,28.2379,28.2155,28.2155,166700.0
2014-03-07 15:25:00,37.66,37.68,37.65,37.66,130300.0,28.2229,28.2379,28.2155,28.2229,130300.0
2014-03-07 15:30:00,37.66,37.69,37.65,37.69,297600.0,28.2229,28.2454,28.2155,28.2454,297600.0
2014-03-07 15:35:00,37.69,37.69,37.56,37.58,518300.0,28.2454,28.2454,28.148,28.163,518300.0
2014-03-07 15:40:00,37.57,37.64,37.57,37.64,363800.0,28.1555,28.208,28.1555,28.208,363800.0
2014-03-07 15:45:00,37.64,37.65,37.6,37.62,248900.0,28.208,28.2155,28.178,28.193,248900.0
2014-03-07 15:50:00,37.62,37.65,37.59,37.62,293500.0,28.193,28.2155,28.1705,28.193,293500.0
2014-03-07 15:55:00,37.62,37.69,37.6,37.68,564600.0,28.193,28.2454,28.178,28.2379,564600.0
2014-03-10 09:30:00,37.57,37.57,37.21,37.34,413100.0,28.1555,28.1555,27.8857,27.9831,413100.0
2014-03-10 09:35:00,37.35,37.4,37.12,37.19,388400.0,27.9906,28.0281,27.8183,27.8707,388400.0
2014-03-10 09:40:00,37.19,37.27,37.1,37.24,267800.0,27.8707,27.9307,27.8033,27.9082,267800.0
2014-03-10 09:45:00,37.24,37.3,37.23,37.25,337400.0,27.9082,27.9532,27.9007,27.9157,337400.0
2014-03-10 09:50:00,37.24,37.28,37.18,37.2,312300.0,27.9082,27.9382,27.8632,27.8782,312300.0
2014-03-10 09:55:00,37.2,37.21,37.05,37.09,344500.0,27.8782,27.8857,27.7658,27.7958,344500.0
2014-03-10 10:00:00,37.08,37.18,37.08,37.08,265400.0,27.7883,27.8632,27.7883,27.7883,265400.0
2014-03-10 10:05:00,37.08,37.08,36.95,36.97,562800.0,27.7883,27.7883,27.6909,27.7059,562800.0
2014-03-10 10:10:00,36.96,37.01,36.92,36.98,289000.0,27.6984,27.7358,27.6684,27.7133,289000.0
2014-03-10 10:15:00,36.98,37.1,36.98,37.02,300900.0,27.7133,27.8033,27.7133,27.7433,300900.0
2014-03-10 10:20:00,37.02,37.09,37.01,37.05,181900.0,27.7433,27.7958,27.7358,27.7658,181900.0
2014-03-10 10:25:00,37.03,37.04,36.96,36.98,197900.0,27.7508,27.7583,27.6984,27.7133,197900.0
2014-03-10 10:30:00,36.97,36.97,36.89,36.93,471700.0,27.7059,27.7059,27.6459,27.6759,471700.0
2014-03-10 10:35:00,36.92,36.95,36.85,36.86,228600.0,27.6684,27.6909,27.6159,27.6234,228600.0
2014-03-10 10:40:00,36.86,36.88,36.76,36.85,375900.0,27.6234,27.6384,27.5485,27.6159,375900.0
2014-03-10 10:45:00,36.85,36.87,36.8,36.83,210000.0,27.6159,27.6309,27.5785,27.6009,210000.0
2014-03-10 10:50:00,36.84,36.84,36.8,36.83,201000.0,27.6084,27.6084,27.5785,27.6009,201000.0
2014-03-10 10:55:00,36.83,36.86,36.8,36.86,161100.0,27.6009,27.6234,27.5785,27.6234,161100.0
2014-03-10 11:00:00,36.85,36.85,36.81,36.81,124600.0,27.6159,27.6159,27.5859,27.5859,124600.0
2014-03-10 11:05:00,36.82,36.84,36.78,36.83,189600.0,27.5934,27.6084,27.5635,27.6009,189600.0
2014-03-10 11:10:00,36.83,36.85,36.79,36.83,120600.0,27.6009,27.6159,27.571,27.6009,120600.0
2014-03-10 11:15:00,36.83,36.88,36.82,36.86,190200.0,27.6009,27.6384,27.5934,27.6234,190200.0
2014-03-10 11:20:00,36.86,36.93,36.85,36.92,124500.0,27.6234,27.6759,27.6159,27.6684,124500.0
2014-03-10 11:25:00,36.92,36.98,36.91,36.97,142300.0,27.6684,27.7133,27.6609,27.7059,142300.0
2014-03-10 11:30:00,36.96,36.98,36.94,36.98,146600.0,27.6984,27.7133,27.6834,27.7133,146600.0
2014-03-10 11:35:00,36.98,36.98,36.93,36.97,160100.0,27.7133,27.7133,27.6759,27.7059,160100.0
2014-03-10 11:40:00,36.97,36.98,36.95,36.97,82800.0,27.7059,27.7133,27.6909,27.7059,82800.0
2014-03-10 11:45:00,36.97,36.98,36.95,36.95,98500.0,27.7059,27.7133,27.6909,27.6909,98500.0
2014-03-10 11:50:00,36.95,36.96,36.88,36.89,197300.0,27.6909,27.6984,27.6384,27.6459,197300.0
2014-03-10 11:55:00,36.89,36.94,36.88,36.9,133800.0,27.6459,27.6834,27.6384,27.6534,133800.0
2014-03-10 12:00:00,36.9,36.93,36.87,36.89,79300.0,27.6534,27.6759,27.6309,27.6459,79300.0
2014-03-10 12:05:00,36.9,36.91,36.86,36.9,148800.0,27.6534,27.6609,27.6234,27.6534,148800.0
2014-03-10 12:10:00,36.89,36.91,36.87,36.9,160200.0,27.6459,27.6609,27.6309,27.6534,160200.0
2014-03-10 12:15:00,36.9,36.91,36.87,36.89,143200.0,27.6534,27.6609,27.6309,27.6459,143200.0
2014-03-10 12:20:00,36.89,36.91,36.87,36.87,133300.0,27.6459,27.6609,27.6309,27.6309,133300.0
2014-03-10 12:25:00,36.88,36.95,36.87,36.95,130800.0,27.6384,27.6909,27.6309,27.6909,130800.0
2014-03-10 12:30:00,36.94,36.97,36.9,36.97,134200.0,27.6834,27.7059,27.6534,27.7059,134200.0
2014-03-10 12:35:00,36.97,37.0,36.95,37.0,124000.0,27.7059,27.7283,27.6909,27.7283,124000.0
2014-03-10 12:40:00,37.0,37.02,37.0,37.01,136900.0,27.7283,27.7433,27.7283,27.7358,136900.0
2014-03-10 12:45:00,37.01,37.02,36.99,37.01,175800.0,27.7358,27.7433,27.7208,27.7358,175800.0
2014-03-10 12:50:00,37.01,37.04,37.0,37.02,83600.0,27.7358,27.7583,27.7283,27.7433,83600.0
2014-03-10 12:55:00,37.01,37.06,36.99,37.04,154800.0,27.7358,27.7733,27.7208,27.7583,154800.0
2014-03-10 13:00:00,37.05,37.07,37.04,37.06,100000.0,27.7658,27.7808,27.7583,27.7733,100000.0
2014-03-10 13:05:00,37.06,37.07,37.02,37.02,50400.0,27.7733,27.7808,27.7433,27.7433,50400.0
2014-03-10 13:10:00,37.02,37.04,36.99,37.0,112300.0,27.7433,27.7583,27.7208,27.7283,112300.0
2014-03-10 13:15:00,36.99,37.01,36.97,36.97,256400.0,27.7208,27.7358,27.7059,27.7059,256400.0
2014-03-10 13:20:00,36.97,36.97,36.9,36.91,100700.0,27.7059,27.7059,27.6534,27.6609,100700.0
2014-03-10 13:25:00,36.91,36.93,36.89,36.93,159500.0,27.6609,27.6759,27.6459,27.6759,159500.0
2014-03-10 13:30:00,36.93,36.93,36.88,36.89,93700.0,27.6759,27.6759,27.6384,27.6459,93700.0
2014-03-10 13:35:00,36.89,36.93,36.88,36.92,74700.0,27.6459,27.6759,27.6384,27.6684,74700.0
2014-03-10 13:40:00,36.93,36.94,36.91,36.94,58900.0,27.6759,27.6834,27.6609,27.6834,58900.0
2014-03-10 13:45:00,36.94,36.97,36.93,36.97,108000.0,27.6834,27.7059,27.6759,27.7059,108000.0
2014-03-10 13:50:00,36.97,37.0,36.96,36.98,79600.0,27.7059,27.7283,27.6984,27.7133,79600.0
2014-03-10 13:55:00,36.98,36.99,36.95,36.97,80900.0,27.7133,27.7208,27.6909,27.7059,80900.0
2014-03-10 14:00:00,36.97,36.99,36.95,36.97,99500.0,27.7059,27.7208,27.6909,27.7059,99500.0
2014-03-10 14:05:00,36.98,37.01,36.97,37.01,124400.0,27.7133,27.7358,27.7059,27.7358,124400.0
2014-03-10 14:10:00,37.01,37.02,36.98,37.0,88800.0,27.7358,27.7433,27.7133,27.7283,88800.0
2014-03-10 14:15:00,37.0,37.01,36.96,36.97,86600.0,27.7283,27.7358,27.6984,27.7059,86600.0
2014-03-10 14:20:00,36.97,37.0,36.96,36.98,93600.0,27.7059,27.7283,27.6984,27.7133,93600.0
2014-03-10 14:25:00,36.98,37.01,36.97,36.99,104100.0,27.7133,27.7358,27.7059,27.7208,104100.0
2014-03-10 14:30:00,37.0,37.01,36.98,37.0,87200.0,27.7283,27.7358,27.7133,27.7283,87200.0
2014-03-10 14:35:00,37.0,37.02,36.99,37.02,100600.0,27.7283,27.7433,27.7208,27.7433,100600.0
2014-03-10 14:40:00,37.01,37.03,36.99,36.99,97000.0,27.7358,27.7508,27.7208,27.7208,97000.0
2014-03-10 14:45:00,37.0,37.04,36.99,37.03,127700.0,27.7283,27.7583,27.7208,27.7508,127700.0
2014-03-10 14:50:00,37.03,37.05,37.02,37.05,80100.0,27.7508,27.7658,27.7433,27.7658,80100.0
2014-03-10 14:55:00,37.05,37.05,37.01,37.03,179900.0,27.7658,27.7658,27.7358,27.7508,179900.0
2014-03-10 15:00:00,37.02,37.04,37.0,37.0,110800.0,27.7433,27.7583,27.7283,27.7283,110800.0
2014-03-10 15:05:00,37.0,37.03,37.0,37.03,111800.0,27.7283,27.7508,27.7283,27.7508,111800.0
2014-03-10 15:10:00,37.03,37.03,36.99,37.01,169100.0,27.7508,27.7508,27.7208,27.7358,169100.0
2014-03-10 15:15:00,37.01,37.04,36.98,37.03,140500.0,27.7358,27.7583,27.7133,27.7508,140500.0
2014-03-10 15:20:00,37.04,37.07,37.03,37.06,177300.0,27.7583,27.7808,27.7508,27.7733,177300.0
2014-03-10 15:25:00,37.07,37.08,37.03,37.08,178900.0,27.7808,27.7883,27.7508,27.7883,178900.0
2014-03-10 15:30:00,37.08,37.08,37.01,37.03,274400.0,27.7883,27.7883,27.7358,27.7508,274400.0
2014-03-10 15:35:00,37.03,37.08,37.01,37.01,230900.0,27.7508,27.7883,27.7358,27.7358,230900.0
2014-03-10 15:40:00,37.02,37.07,37.02,37.07,207500.0,27.7433,27.7808,27.7433,27.7808,207500.0
2014-03-10 15:45:00,37.07,37.09,37.04,37.05,396500.0,27.7808,27.7958,27.7583,27.7658,396500.0
2014-03-10 15:50:00,37.05,37.12,37.04,37.08,505400.0,27.7658,27.8183,27.7583,27.7883,505400.0
2014-03-10 15:55:00,37.08,37.09,37.03,37.08,845300.0,27.7883,27.7958,27.7508,27.7883,845300.0
2014-03-11 09:30:00,36.99,37.12,36.54,36.65,707700.0,27.7208,27.8183,27.3836,27.466,707700.0
2014-03-11 09:35:00,36.64,36.76,36.6,36.62,498000.0,27.4585,27.5485,27.4286,27.4436,498000.0
2014-03-11 09:40:00,36.63,36.75,36.61,36.61,309100.0,27.451,27.541,27.4361,27.4361,309100.0
2014-03-11 09:45:00,36.61,36.62,36.49,36.51,533300.0,27.4361,27.4436,27.3461,27.3611,533300.0
2014-03-11 09:50:00,36.51,36.6,36.48,36.51,401600.0,27.3611,27.4286,27.3386,27.3611,401600.0
2014-03-11 09:55:00,36.52,36.58,36.5,36.57,420700.0,27.3686,27.4136,27.3536,27.4061,420700.0
2014-03-11 10:00:00,36.57,36.76,36.57,36.67,411200.0,27.4061,27.5485,27.4061,27.481,411200.0
2014-03-11 10:05:00,36.68,36.79,36.68,36.73,444500.0,27.4885,27.571,27.4885,27.526,444500.0
2014-03-11 10:10:00,36.73,36.78,36.68,36.69,193200.0,27.526,27.5635,27.4885,27.496,193200.0
2014-03-11 10:15:00,36.69,36.69,36.61,36.63,222700.0,27.496,27.496,27.4361,27.451,222700.0
2014-03-11 10:20:00,36.64,36.69,36.63,36.67,361600.0,27.4585,27.496,27.451,27.481,361600.0
2014-03-11 10:25:00,36.68,36.72,36.67,36.7,215000.0,27.4885,27.5185,27.481,27.5035,215000.0
2014-03-11 10:30:00,36.7,36.72,36.68,36.69,145000.0,27.5035,27.5185,27.4885,27.496,145000.0
2014-03-11 10:35:00,36.68,36.7,36.65,36.66,141000.0,27.4885,27.5035,27.466,27.4735,141000.0
2014-03-11 10:40:00,36.67,36.68,36.66,36.68,117200.0,27.481,27.4885,27.4735,27.4885,117200.0
2014-03-11 10:45:00,36.68,36.71,36.67,36.7,128200.0,27.4885,27.511,27.481,27.5035,128200.0
2014-03-11 10:50:00,36.7,36.74,36.7,36.72,159600.0,27.5035,27.5335,27.5035,27.5185,159600.0
2014-03-11 10:55:00,36.72,36.76,36.65,36.65,110500.0,27.5185,27.5485,27.466,27.466,110500.0
2014-03-11 11:00:00,36.66,36.7,36.65,36.66,106000.0,27.4735,27.5035,27.466,27.4735,106000.0
2014-03-11 11:05:00,36.66,36.67,36.63,36.66,128700.0,27.4735,27.481,27.451,27.4735,128700.0
2014-03-11 11:10:00,36.66,36.69,36.65,36.66,72000.0,27.4735,27.496,27.466,27.4735,72000.0
2014-03-11 11:15:00,36.65,36.67,36.57,36.58,135800.0,27.466,27.481,27.4061,27.4136,135800.0
2014-03-11 11:20:00,36.57,36.62,36.57,36.59,229200.0,27.4061,27.4436,27.4061,27.4211,229200.0
2014-03-11 11:25:00,36.59,36.59,36.52,36.52,313300.0,27.4211,27.4211,27.3686,27.3686,313300.0
2014-03-11 11:30:00,36.52,36.55,36.49,36.5,236100.0,27.3686,27.3911,27.3461,27.3536,236100.0
2014-03-11 11:35:00,36.5,36.5,36.4,36.42,248500.0,27.3536,27.3536,27.2787,27.2937,248500.0
2014-03-11 11:40:00,36.42,36.45,36.33,36.37,339600.0,27.2937,27.3162,27.2262,27.2562,339600.0
2014-03-11 11:45:00,36.37,36.45,36.36,36.45,348700.0,27.2562,27.3162,27.2487,27.3162,348700.0
2014-03-11 11:50:00,36.44,36.46,36.36,36.37,156100.0,27.3087,27.3236,27.2487,27.2562,156100.0
2014-03-11 11:55:00,36.37,36.37,36.3,36.3,344800.0,27.2562,27.2562,27.2037,27.2037,344800.0
2014-03-11 12:00:00,36.31,36.36,36.27,36.34,357200.0,27.2112,27.2487,27.1813,27.2337,357200.0
2014-03-11 12:05:00,36.35,36.38,36.32,36.32,230500.0,27.2412,27.2637,27.2187,27.2187,230500.0
2014-03-11 12:10:00,36.32,36.33,36.27,36.27,205800.0,27.2187,27.2262,27.1813,27.1813,205800.0
2014-03-11 12:15:00,36.27,36.28,36.18,36.2,474200.0,27.1813,27.1888,27.1138,27.1288,474200.0
2014-03-11 12:20:00,36.19,36.23,36.15,36.2,485400.0,27.1213,27.1513,27.0913,27.1288,485400.0
2014-03-11 12:25:00,36.2,36.2,36.15,36.17,594200.0,27.1288,27.1288,27.0913,27.1063,594200.0
2014-03-11 12:30:00,36.18,36.22,36.16,36.19,178400.0,27.1138,27.1438,27.0988,27.1213,178400.0
2014-03-11 12:35:00,36.19,36.2,36.16,36.18,299900.0,27.1213,27.1288,27.0988,27.1138,299900.0
2014-03-11 12:40:00,36.19,36.19,36.16,36.19,164700.0,27.1213,27.1213,27.0988,27.1213,164700.0
2014-03-11 12:45:00,36.19,36.21,36.18,36.2,294200.0,27.1213,27.1363,27.1138,27.1288,294200.0
2014-03-11 12:50:00,36.2,36.28,36.19,36.28,450200.0,27.1288,27.1888,27.1213,27.1888,450200.0
2014-03-11 12:55:00,36.28,36.28,36.2,36.23,170600.0,27.1888,27.1888,27.1288,27.1513,170600.0
2014-03-11 13:00:00,36.22,36.23,36.17,36.2,199100.0,27.1438,27.1513,27.1063,27.1288,199100.0
2014-03-11 13:05:00,36.21,36.24,36.17,36.23,172000.0,27.1363,27.1588,27.1063,27.1513,172000.0
2014-03-11 13:10:00,36.22,36.24,36.21,36.23,127700.0,27.1438,27.1588,27.1363,27.1513,127700.0
2014-03-11 13:15:00,36.23,36.24,36.17,36.18,125400.0,27.1513,27.1588,27.1063,27.1138,125400.0
2014-03-11 13:20:00,36.18,36.22,36.12,36.13,260200.0,27.1138,27.1438,27.0688,27.0763,260200.0
2014-03-11 13:25:00,36.13,36.14,36.04,36.04,416500.0,27.0763,27.0838,27.0089,27.0089,416500.0
2014-03-11 13:30:00,36.04,36.07,35.99,36.01,701500.0,27.0089,27.0314,26.9714,26.9864,701500.0
2014-03-11 13:35:00,36.01,36.06,35.96,35.97,728500.0,26.9864,27.0239,26.9489,26.9564,728500.0
2014-03-11 13:40:00,35.97,36.0,35.96,35.97,266100.0,26.9564,26.9789,26.9489,26.9564,266100.0
2014-03-11 13:45:00,35.97,35.98,35.85,35.97,569300.0,26.9564,26.9639,26.8665,26.9564,569300.0
2014-03-11 13:50:00,35.97,36.0,35.96,36.0,223900.0,26.9564,26.9789,26.9489,26.9789,223900.0
2014-03-11 13:55:00,36.0,36.0,35.99,36.0,140400.0,26.9789,26.9789,26.9714,26.9789,140400.0
2014-03-11 14:00:00,35.99,36.0,35.91,35.95,306700.0,26.9714,26.9789,26.9115,26.9414,306700.0
2014-03-11 14:05:00,35.94,35.99,35.94,35.97,170600.0,26.934,26.9714,26.934,26.9564,170600.0
2014-03-11 14:10:00,35.97,36.0,35.95,35.98,358500.0,26.9564,26.9789,26.9414,26.9639,358500.0
2014-03-11 14:15:00,35.99,36.0,35.96,36.0,381700.0,26.9714,26.9789,26.9489,26.9789,381700.0
2014-03-11 14:20:00,36.0,36.0,35.93,35.95,448400.0,26.9789,26.9789,26.9265,26.9414,448400.0
2014-03-11 14:25:00,35.95,35.96,35.87,35.87,556300.0,26.9414,26.9489,26.8815,26.8815,556300.0
2014-03-11 14:30:00,35.87,35.87,35.62,35.67,1304900.0,26.8815,26.8815,26.6941,26.7316,1304900.0
2014-03-11 14:35:00,35.68,35.75,35.68,35.74,592600.0,26.7391,26.7916,26.7391,26.7841,592600.0
2014-03-11 14:40:00,35.74,35.75,35.59,35.64,582500.0,26.7841,26.7916,26.6717,26.7091,582500.0
2014-03-11 14:45:00,35.63,35.64,35.55,35.59,603900.0,26.7016,26.7091,26.6417,26.6717,603900.0
2014-03-11 14:50:00,35.6,35.71,35.59,35.69,659300.0,26.6792,26.7616,26.6717,26.7466,659300.0
2014-03-11 14:55:00,35.7,35.71,35.62,35.68,483500.0,26.7541,26.7616,26.6941,26.7391,483500.0
2014-03-11 15:00:00,35.68,35.68,35.54,35.57,527700.0,26.7391,26.7391,26.6342,26.6567,527700.0
2014-03-11 15:05:00,35.57,35.6,35.45,35.5,935800.0,26.6567,26.6792,26.5667,26.6042,935800.0
2014-03-11 15:10:00,35.49,35.54,35.45,35.49,484000.0,26.5967,26.6342,26.5667,26.5967,484000.0
2014-03-11 15:15:00,35.49,35.53,35.46,35.47,488500.0,26.5967,26.6267,26.5742,26.5817,488500.0
2014-03-11 15:20:00,35.46,35.46,35.32,35.36,1464300.0,26.5742,26.5742,26.4693,26.4993,1464300.0
2014-03-11 15:25:00,35.36,35.39,35.34,35.38,655100.0,26.4993,26.5218,26.4843,26.5143,655100.0
2014-03-11 15:30:00,35.38,35.5,35.36,35.43,1264600.0,26.5143,26.6042,26.4993,26.5518,1264600.0
2014-03-11 15:35:00,35.43,35.46,35.14,35.22,1746300.0,26.5518,26.5742,26.3344,26.3944,1746300.0
2014-03-11 15:40:00,35.22,35.26,35.02,35.03,1985600.0,26.3944,26.4244,26.2445,26.252,1985600.0
2014-03-11 15:45:00,35.04,35.28,35.03,35.19,2460400.0,26.2595,26.4393,26.252,26.3719,2460400.0
2014-03-11 15:50:00,35.18,35.32,35.15,35.3,1731200.0,26.3644,26.4693,26.3419,26.4543,1731200.0
2014-03-11 15:55:00,35.3,35.35,35.16,35.17,2629400.0,26.4543,26.4918,26.3494,26.3569,2629400.0
2014-03-12 09:30:00,34.79,34.83,34.52,34.59,2523200.0,26.0721,26.1021,25.8698,25.9222,2523200.0
2014-03-12 09:35:00,34.59,34.9,34.54,34.64,1618200.0,25.9222,26.1546,25.8848,25.9597,1618200.0
2014-03-12 09:40:00,34.65,34.65,34.42,34.54,1778000.0,25.9672,25.9672,25.7948,25.8848,1778000.0
2014-03-12 09:45:00,34.54,34.75,34.46,34.51,1642400.0,25.8848,26.0422,25.8248,25.8623,1642400.0
2014-03-12 09:50:00,34.5,34.82,34.37,34.75,1951200.0,25.8548,26.0946,25.7574,26.0422,1951200.0
2014-03-12 09:55:00,34.75,34.8,34.61,34.76,1333200.0,26.0422,26.0796,25.9372,26.0496,1333200.0
2014-03-12 10:00:00,34.77,34.96,34.69,34.94,1109600.0,26.0571,26.1995,25.9972,26.1845,1109600.0
2014-03-12 10:05:00,34.95,35.18,34.93,35.17,1600400.0,26.192,26.3644,26.177,26.3569,1600400.0
2014-03-12 10:10:00,35.16,35.25,35.03,35.05,1423500.0,26.3494,26.4169,26.252,26.267,1423500.0
2014-03-12 10:15:00,35.05,35.14,35.03,35.12,531000.0,26.267,26.3344,26.252,26.3194,531000.0
2014-03-12 10:20:00,35.12,35.12,35.0,35.0,786900.0,26.3194,26.3194,26.2295,26.2295,786900.0
2014-03-12 10:25:00,35.01,35.03,34.95,34.95,671600.0,26.237,26.252,26.192,26.192,671600.0
2014-03-12 10:30:00,34.96,35.07,34.95,35.05,402300.0,26.1995,26.282,26.192,26.267,402300.0
2014-03-12 10:35:00,35.05,35.05,34.97,34.97,342300.0,26.267,26.267,26.207,26.207,342300.0
2014-03-12 10:40:00,34.98,35.01,34.91,34.91,371400.0,26.2145,26.237,26.1621,26.1621,371400.0
2014-03-12 10:45:00,34.91,35.06,34.91,34.98,494300.0,26.1621,26.2745,26.1621,26.2145,494300.0
2014-03-12 10:50:00,34.97,35.03,34.87,35.01,534400.0,26.207,26.252,26.1321,26.237,534400.0
2014-03-12 10:55:00,35.01,35.08,34.98,35.0,282900.0,26.237,26.2895,26.2145,26.2295,282900.0
2014-03-12 11:00:00,35.01,35.01,34.92,34.98,330800.0,26.237,26.237,26.1696,26.2145,330800.0
2014-03-12 11:05:00,34.97,35.0,34.95,34.98,184700.0,26.207,26.2295,26.192,26.2145,184700.0
2014-03-12 11:10:00,34.97,34.98,34.9,34.95,311700.0,26.207,26.2145,26.1546,26.192,311700.0
2014-03-12 11:15:00,34.95,34.96,34.86,34.91,358200.0,26.192,26.1995,26.1246,26.1621,358200.0
2014-03-12 11:20:00,34.9,34.98,34.9,34.96,347800.0,26.1546,26.2145,26.1546,26.1995,347800.0
2014-03-12 11:25:00,34.96,34.99,34.91,34.91,551100.0,26.1995,26.222,26.1621,26.1621,551100.0
2014-03-12 11:30:00,34.91,34.94,34.91,34.91,233700.0,26.1621,26.1845,26.1621,26.1621,233700.0
2014-03-12 11:35:00,34.91,34.92,34.77,34.78,465000.0,26.1621,26.1696,26.0571,26.0646,465000.0
2014-03-12 11:40:00,34.78,34.83,34.75,34.83,548500.0,26.0646,26.1021,26.0422,26.1021,548500.0
2014-03-12 11:45:00,34.83,34.86,34.79,34.8,289200.0,26.1021,26.1246,26.0721,26.0796,289200.0
2014-03-12 11:50:00,34.8,34.85,34.76,34.82,199500.0,26.0796,26.1171,26.0496,26.0946,199500.0
2014-03-12 11:55:00,34.82,34.85,34.78,34.8,179100.0,26.0946,26.1171,26.0646,26.0796,179100.0
2014-03-12 12:00:00,34.8,34.88,34.78,34.87,374600.0,26.0796,26.1396,26.0646,26.1321,374600.0
2014-03-12 12:05:00,34.87,34.88,34.83,34.84,422700.0,26.1321,26.1396,26.1021,26.1096,422700.0
2014-03-12 12:10:00,34.84,34.95,34.81,34.94,294400.0,26.1096,26.192,26.0871,26.1845,294400.0
2014-03-12 12:15:00,34.93,34.93,34.89,34.91,352000.0,26.177,26.177,26.1471,26.1621,352000.0
2014-03-12 12:20:00,34.91,34.96,34.89,34.89,324900.0,26.1621,26.1995,26.1471,26.1471,324900.0
2014-03-12 12:25:00,34.89,34.9,34.85,34.9,196200.0,26.1471,26.1546,26.1171,26.1546,196200.0
2014-03-12 12:30:00,34.9,34.92,34.88,34.92,218900.0,26.1546,26.1696,26.1396,26.1696,218900.0
2014-03-12 12:35:00,34.92,34.96,34.88,34.88,179300.0,26.1696,26.1995,26.1396,26.1396,179300.0
2014-03-12 12:40:00,34.89,34.94,34.86,34.93,253800.0,26.1471,26.1845,26.1246,26.177,253800.0
2014-03-12 12:45:00,34.93,34.98,34.9,34.96,291100.0,26.177,26.2145,26.1546,26.1995,291100.0
2014-03-12 12:50:00,34.97,34.99,34.96,34.99,255600.0,26.207,26.222,26.1995,26.222,255600.0
2014-03-12 12:55:00,34.98,35.0,34.95,34.98,321000.0,26.2145,26.2295,26.192,26.2145,321000.0
2014-03-12 13:00:00,34.98,34.99,34.96,34.98,166200.0,26.2145,26.222,26.1995,26.2145,166200.0
2014-03-12 13:05:00,34.98,35.01,34.92,34.99,358600.0,26.2145,26.237,26.1696,26.222,358600.0
2014-03-12 13:10:00,34.98,35.02,34.97,34.97,303200.0,26.2145,26.2445,26.207,26.207,303200.0
2014-03-12 13:15:00,34.97,34.99,34.94,34.98,277900.0,26.207,26.222,26.1845,26.2145,277900.0
2014-03-12 13:20:00,34.97,34.97,34.92,34.92,159300.0,26.207,26.207,26.1696,26.1696,159300.0
2014-03-12 13:25:00,34.92,34.97,34.91,34.92,142200.0,26.1696,26.207,26.1621,26.1696,142200.0
2014-03-12 13:30:00,34.91,34.94,34.88,34.88,196200.0,26.1621,26.1845,26.1396,26.1396,196200.0
2014-03-12 13:35:00,34.87,34.92,34.87,34.92,175300.0,26.1321,26.1696,26.1321,26.1696,175300.0
2014-03-12 13:40:00,34.91,35.02,34.89,34.98,356300.0,26.1621,26.2445,26.1471,26.2145,356300.0
2014-03-12 13:45:00,34.98,35.01,34.95,35.0,371400.0,26.2145,26.237,26.192,26.2295,371400.0
2014-03-12 13:50:00,35.0,35.02,34.98,35.02,174400.0,26.2295,26.2445,26.2145,26.2445,174400.0
2014-03-12 13:55:00,35.02,35.06,35.0,35.01,245300.0,26.2445,26.2745,26.2295,26.237,245300.0
2014-03-12 14:00:00,35.0,35.09,35.0,35.08,251100.0,26.2295,26.297,26.2295,26.2895,251100.0
2014-03-12 14:05:00,35.08,35.09,35.01,35.04,248400.0,26.2895,26.297,26.237,26.2595,248400.0
2014-03-12 14:10:00,35.05,35.06,35.02,35.02,312000.0,26.267,26.2745,26.2445,26.2445,312000.0
2014-03-12 14:15:00,35.02,35.05,34.98,35.0,971100.0,26.2445,26.267,26.2145,26.2295,971100.0
2014-03-12 14:20:00,35.0,35.1,34.98,35.09,1161600.0,26.2295,26.3044,26.2145,26.297,1161600.0
2014-03-12 14:25:00,35.08,35.1,35.04,35.1,383400.0,26.2895,26.3044,26.2595,26.3044,383400.0
2014-03-12 14:30:00,35.1,35.16,35.06,35.16,370700.0,26.3044,26.3494,26.2745,26.3494,370700.0
2014-03-12 14:35:00,35.15,35.2,35.14,35.2,574000.0,26.3419,26.3794,26.3344,26.3794,574000.0
2014-03-12 14:40:00,35.2,35.24,35.16,35.23,557700.0,26.3794,26.4094,26.3494,26.4019,557700.0
2014-03-12 14:45:00,35.23,35.24,35.12,35.12,761100.0,26.4019,26.4094,26.3194,26.3194,761100.0
2014-03-12 14:50:00,35.12,35.16,35.08,35.08,596200.0,26.3194,26.3494,26.2895,26.2895,596200.0
2014-03-12 14:55:00,35.08,35.12,35.01,35.03,408200.0,26.2895,26.3194,26.237,26.252,408200.0
2014-03-12 15:00:00,35.02,35.07,35.0,35.05,454500.0,26.2445,26.282,26.2295,26.267,454500.0
2014-03-12 15:05:00,35.05,35.05,34.99,34.99,316000.0,26.267,26.267,26.222,26.222,316000.0
2014-03-12 15:10:00,35.0,35.03,34.93,34.93,573000.0,26.2295,26.252,26.177,26.177,573000.0
2014-03-12 15:15:00,34.93,34.95,34.9,34.91,494700.0,26.177,26.192,26.1546,26.1621,494700.0
2014-03-12 15:20:00,34.92,34.98,34.9,34.95,308600.0,26.1696,26.2145,26.1546,26.192,308600.0
2014-03-12 15:25:00,34.95,34.97,34.93,34.94,432300.0,26.192,26.207,26.177,26.1845,432300.0
2014-03-12 15:30:00,34.94,34.95,34.91,34.92,310100.0,26.1845,26.192,26.1621,26.1696,310100.0
2014-03-12 15:35:00,34.91,34.94,34.9,34.92,533300.0,26.1621,26.1845,26.1546,26.1696,533300.0
2014-03-12 15:40:00,34.91,34.92,34.86,34.87,497000.0,26.1621,26.1696,26.1246,26.1321,497000.0
2014-03-12 15:45:00,34.87,34.88,34.85,34.87,639100.0,26.1321,26.1396,26.1171,26.1321,639100.0
2014-03-12 15:50:00,34.87,34.93,34.85,34.86,1086100.0,26.1321,26.177,26.1171,26.1246,1086100.0
2014-03-12 15:55:00,34.87,34.87,34.84,34.87,1181100.0,26.1321,26.1321,26.1096,26.1321,1181100.0
2014-03-13 09:30:00,35.01,35.16,34.88,34.91,640100.0,26.237,26.3494,26.1396,26.1621,640100.0
2014-03-13 09:35:00,34.9,34.92,34.65,34.78,724700.0,26.1546,26.1696,25.9672,26.0646,724700.0
2014-03-13 09:40:00,34.78,34.92,34.77,34.92,428900.0,26.0646,26.1696,26.0571,26.1696,428900.0
2014-03-13 09:45:00,34.93,34.96,34.76,34.77,292600.0,26.177,26.1995,26.0496,26.0571,292600.0
2014-03-13 09:50:00,34.76,34.8,34.75,34.75,413700.0,26.0496,26.0796,26.0422,26.0422,413700.0
2014-03-13 09:55:00,34.75,34.84,34.75,34.84,433800.0,26.0422,26.1096,26.0422,26.1096,433800.0
2014-03-13 10:00:00,34.83,34.89,34.76,34.85,345400.0,26.1021,26.1471,26.0496,26.1171,345400.0
2014-03-13 10:05:00,34.84,34.88,34.81,34.84,277500.0,26.1096,26.1396,26.0871,26.1096,277500.0
2014-03-13 10:10:00,34.84,34.88,34.81,34.85,181700.0,26.1096,26.1396,26.0871,26.1171,181700.0
2014-03-13 10:15:00,34.85,34.87,34.8,34.81,390000.0,26.1171,26.1321,26.0796,26.0871,390000.0
2014-03-13 10:20:00,34.8,34.81,34.75,34.78,356900.0,26.0796,26.0871,26.0422,26.0646,356900.0
2014-03-13 10:25:00,34.78,34.81,34.76,34.79,277300.0,26.0646,26.0871,26.0496,26.0721,277300.0
2014-03-13 10:30:00,34.78,34.85,34.77,34.78,198700.0,26.0646,26.1171,26.0571,26.0646,198700.0
2014-03-13 10:35:00,34.78,34.79,34.75,34.78,334700.0,26.0646,26.0721,26.0422,26.0646,334700.0
2014-03-13 10:40:00,34.78,34.78,34.73,34.73,342600.0,26.0646,26.0646,26.0272,26.0272,342600.0
2014-03-13 10:45:00,34.73,34.74,34.7,34.71,270800.0,26.0272,26.0347,26.0047,26.0122,270800.0
2014-03-13 10:50:00,34.71,34.72,34.62,34.63,428900.0,26.0122,26.0197,25.9447,25.9522,428900.0
2014-03-13 10:55:00,34.63,34.69,34.57,34.65,398500.0,25.9522,25.9972,25.9073,25.9672,398500.0
2014-03-13 11:00:00,34.65,34.66,34.58,34.59,195500.0,25.9672,25.9747,25.9148,25.9222,195500.0
2014-03-13 11:05:00,34.59,34.61,34.53,34.6,469600.0,25.9222,25.9372,25.8773,25.9297,469600.0
2014-03-13 11:10:00,34.61,34.62,34.51,34.54,352500.0,25.9372,25.9447,25.8623,25.8848,352500.0
2014-03-13 11:15:00,34.55,34.57,34.53,34.57,265900.0,25.8923,25.9073,25.8773,25.9073,265900.0
2014-03-13 11:20:00,34.56,34.56,34.5,34.54,470600.0,25.8998,25.8998,25.8548,25.8848,470600.0
2014-03-13 11:25:00,34.54,34.59,34.5,34.52,362900.0,25.8848,25.9222,25.8548,25.8698,362900.0
2014-03-13 11:30:00,34.52,34.59,34.45,34.54,631300.0,25.8698,25.9222,25.8173,25.8848,631300.0
2014-03-13 11:35:00,34.54,34.55,34.51,34.51,287700.0,25.8848,25.8923,25.8623,25.8623,287700.0
2014-03-13 11:40:00,34.52,34.59,34.5,34.59,183200.0,25.8698,25.9222,25.8548,25.9222,183200.0
2014-03-13 11:45:00,34.58,34.6,34.45,34.45,281500.0,25.9148,25.9297,25.8173,25.8173,281500.0
2014-03-13 11:50:00,34.46,34.46,34.39,34.4,525200.0,25.8248,25.8248,25.7724,25.7799,525200.0
2014-03-13 11:55:00,34.4,34.45,34.39,34.42,277400.0,25.7799,25.8173,25.7724,25.7948,277400.0
2014-03-13 12:00:00,34.42,34.48,34.42,34.44,155800.0,25.7948,25.8398,25.7948,25.8098,155800.0
2014-03-13 12:05:00,34.45,34.46,34.4,34.44,291700.0,25.8173,25.8248,25.7799,25.8098,291700.0
2014-03-13 12:10:00,34.43,34.46,34.38,34.4,372300.0,25.8023,25.8248,25.7649,25.7799,372300.0
2014-03-13 12:15:00,34.4,34.41,34.3,34.36,712600.0,25.7799,25.7873,25.7049,25.7499,712600.0
2014-03-13 12:20:00,34.36,34.37,34.33,34.34,266100.0,25.7499,25.7574,25.7274,25.7349,266100.0
2014-03-13 12:25:00,34.33,34.34,34.2,34.23,732200.0,25.7274,25.7349,25.63,25.6525,732200.0
2014-03-13 12:30:00,34.23,34.23,34.12,34.17,548700.0,25.6525,25.6525,25.57,25.6075,548700.0
2014-03-13 12:35:00,34.17,34.2,34.1,34.1,456700.0,25.6075,25.63,25.555,25.555,456700.0
2014-03-13 12:40:00,34.11,34.13,34.03,34.09,804100.0,25.5625,25.5775,25.5026,25.5475,804100.0
2014-03-13 12:45:00,34.08,34.2,34.07,34.16,529400.0,25.54,25.63,25.5325,25.6,529400.0
2014-03-13 12:50:00,34.16,34.18,34.08,34.15,284100.0,25.6,25.615,25.54,25.5925,284100.0
2014-03-13 12:55:00,34.14,34.16,34.1,34.11,244300.0,25.585,25.6,25.555,25.5625,244300.0
2014-03-13 13:00:00,34.1,34.12,34.04,34.05,360000.0,25.555,25.57,25.5101,25.5176,360000.0
2014-03-13 13:05:00,34.05,34.08,33.98,34.07,848000.0,25.5176,25.54,25.4651,25.5325,848000.0
2014-03-13 13:10:00,34.07,34.16,34.06,34.14,304100.0,25.5325,25.6,25.5251,25.585,304100.0
2014-03-13 13:15:00,34.15,34.17,34.11,34.14,258500.0,25.5925,25.6075,25.5625,25.585,258500.0
2014-03-13 13:20:00,34.14,34.15,34.1,34.11,172600.0,25.585,25.5925,25.555,25.5625,172600.0
2014-03-13 13:25:00,34.11,34.17,34.1,34.15,232200.0,25.5625,25.6075,25.555,25.5925,232200.0
2014-03-13 13:30:00,34.15,34.21,34.13,34.15,417100.0,25.5925,25.6375,25.5775,25.5925,417100.0
2014-03-13 13:35:00,34.16,34.2,34.11,34.14,411300.0,25.6,25.63,25.5625,25.585,411300.0
2014-03-13 13:40:00,34.15,34.17,34.12,34.12,1243200.0,25.5925,25.6075,25.57,25.57,1243200.0
2014-03-13 13:45:00,34.13,34.14,34.11,34.12,669300.0,25.5775,25.585,25.5625,25.57,669300.0
2014-03-13 13:50:00,34.12,34.15,34.1,34.11,201600.0,25.57,25.5925,25.555,25.5625,201600.0
2014-03-13 13:55:00,34.12,34.15,34.11,34.12,457900.0,25.57,25.5925,25.5625,25.57,457900.0
2014-03-13 14:00:00,34.13,34.15,34.06,34.1,562000.0,25.5775,25.5925,25.5251,25.555,562000.0
2014-03-13 14:05:00,34.09,34.1,34.0,34.03,592400.0,25.5475,25.555,25.4801,25.5026,592400.0
2014-03-13 14:10:00,34.03,34.06,34.0,34.04,339600.0,25.5026,25.5251,25.4801,25.5101,339600.0
2014-03-13 14:15:00,34.04,34.07,34.02,34.05,1101800.0,25.5101,25.5325,25.4951,25.5176,1101800.0
2014-03-13 14:20:00,34.06,34.08,34.0,34.02,482600.0,25.5251,25.54,25.4801,25.4951,482600.0
2014-03-13 14:25:00,34.02,34.05,34.0,34.02,305300.0,25.4951,25.5176,25.4801,25.4951,305300.0
2014-03-13 14:30:00,34.01,34.07,34.01,34.01,748100.0,25.4876,25.5325,25.4876,25.4876,748100.0
2014-03-13 14:35:00,34.0,34.01,33.93,33.94,397000.0,25.4801,25.4876,25.4276,25.4351,397000.0
2014-03-13 14:40:00,33.94,34.03,33.93,33.95,395800.0,25.4351,25.5026,25.4276,25.4426,395800.0
2014-03-13 14:45:00,33.94,33.96,33.87,33.94,614700.0,25.4351,25.4501,25.3827,25.4351,614700.0
2014-03-13 14:50:00,33.95,34.01,33.9,33.95,459500.0,25.4426,25.4876,25.4051,25.4426,459500.0
2014-03-13 14:55:00,33.95,34.01,33.91,33.95,332700.0,25.4426,25.4876,25.4126,25.4426,332700.0
2014-03-13 15:00:00,33.96,34.07,33.95,34.04,562400.0,25.4501,25.5325,25.4426,25.5101,562400.0
2014-03-13 15:05:00,34.03,34.03,33.96,33.97,204000.0,25.5026,25.5026,25.4501,25.4576,204000.0
2014-03-13 15:10:00,33.96,34.0,33.95,33.97,359800.0,25.4501,25.4801,25.4426,25.4576,359800.0
2014-03-13 15:15:00,33.98,34.0,33.95,33.95,445700.0,25.4651,25.4801,25.4426,25.4426,445700.0
2014-03-13 15:20:00,33.96,34.08,33.95,34.07,539500.0,25.4501,25.54,25.4426,25.5325,539500.0
2014-03-13 15:25:00,34.07,34.14,34.06,34.13,577300.0,25.5325,25.585,25.5251,25.5775,577300.0
2014-03-13 15:30:00,34.13,34.17,34.11,34.12,674900.0,25.5775,25.6075,25.5625,25.57,674900.0
2014-03-13 15:35:00,34.13,34.2,34.12,34.18,584600.0,25.5775,25.63,25.57,25.615,584600.0
2014-03-13 15:40:00,34.19,34.19,34.13,34.14,576100.0,25.6225,25.6225,25.5775,25.585,576100.0
2014-03-13 15:45:00,34.14,34.17,34.09,34.15,936900.0,25.585,25.6075,25.5475,25.5925,936900.0
2014-03-13 15:50:00,34.16,34.16,34.02,34.08,800900.0,25.6,25.6,25.4951,25.54,800900.0
2014-03-13 15:55:00,34.08,34.09,34.04,34.09,810000.0,25.54,25.5475,25.5101,25.5475,810000.0
2014-03-14 09:30:00,33.93,33.94,33.61,33.61,957700.0,25.6514,25.659,25.4095,25.4095,957700.0
2014-03-14 09:35:00,33.61,33.73,33.57,33.7,904100.0,25.4095,25.5002,25.3792,25.4775,904100.0
2014-03-14 09:40:00,33.7,34.01,33.68,33.84,1581400.0,25.4775,25.7119,25.4624,25.5834,1581400.0
2014-03-14 09:45:00,33.84,33.89,33.8,33.81,842800.0,25.5834,25.6212,25.5531,25.5607,842800.0
2014-03-14 09:50:00,33.81,33.84,33.59,33.59,523200.0,25.5607,25.5834,25.3944,25.3944,523200.0
2014-03-14 09:55:00,33.59,33.73,33.59,33.63,441000.0,25.3944,25.5002,25.3944,25.4246,441000.0
2014-03-14 10:00:00,33.64,33.78,33.64,33.75,471200.0,25.4322,25.538,25.4322,25.5153,471200.0
2014-03-14 10:05:00,33.76,33.91,33.75,33.83,771200.0,25.5229,25.6363,25.5153,25.5758,771200.0
2014-03-14 10:10:00,33.83,33.98,33.81,33.95,619900.0,25.5758,25.6892,25.5607,25.6665,619900.0
2014-03-14 10:15:00,33.94,34.12,33.9,34.03,713500.0,25.659,25.795,25.6287,25.727,713500.0
2014-03-14 10:20:00,34.03,34.04,33.9,33.94,368400.0,25.727,25.7346,25.6287,25.659,368400.0
2014-03-14 10:25:00,33.94,33.99,33.92,33.92,206100.0,25.659,25.6968,25.6438,25.6438,206100.0
2014-03-14 10:30:00,33.93,33.97,33.83,33.88,404300.0,25.6514,25.6816,25.5758,25.6136,404300.0
2014-03-14 10:35:00,33.89,33.9,33.82,33.89,263200.0,25.6212,25.6287,25.5682,25.6212,263200.0
2014-03-14 10:40:00,33.9,34.08,33.88,34.07,920000.0,25.6287,25.7648,25.6136,25.7572,920000.0
2014-03-14 10:45:00,34.07,34.31,34.07,34.26,1109300.0,25.7572,25.9387,25.7572,25.9009,1109300.0
2014-03-14 10:50:00,34.27,34.27,34.12,34.17,453300.0,25.9084,25.9084,25.795,25.8328,453300.0
2014-03-14 10:55:00,34.16,34.29,34.13,34.27,594000.0,25.8253,25.9236,25.8026,25.9084,594000.0
2014-03-14 11:00:00,34.27,34.32,34.23,34.27,580700.0,25.9084,25.9462,25.8782,25.9084,580700.0
2014-03-14 11:05:00,34.27,34.35,34.23,34.24,549600.0,25.9084,25.9689,25.8782,25.8858,549600.0
2014-03-14 11:10:00,34.24,34.34,34.23,34.26,364400.0,25.8858,25.9614,25.8782,25.9009,364400.0
2014-03-14 11:15:00,34.27,34.28,34.24,34.28,439200.0,25.9084,25.916,25.8858,25.916,439200.0
2014-03-14 11:20:00,34.28,34.28,34.16,34.21,304700.0,25.916,25.916,25.8253,25.8631,304700.0
2014-03-14 11:25:00,34.21,34.29,34.21,34.28,195300.0,25.8631,25.9236,25.8631,25.916,195300.0
2014-03-14 11:30:00,34.28,34.39,34.28,34.39,237900.0,25.916,25.9992,25.916,25.9992,237900.0
2014-03-14 11:35:00,34.39,34.4,34.26,34.39,352300.0,25.9992,26.0067,25.9009,25.9992,352300.0
2014-03-14 11:40:00,34.39,34.44,34.35,34.42,342700.0,25.9992,26.037,25.9689,26.0218,342700.0
2014-03-14 11:45:00,34.42,34.52,34.42,34.49,313700.0,26.0218,26.0974,26.0218,26.0748,313700.0
2014-03-14 11:50:00,34.5,34.55,34.5,34.53,378400.0,26.0823,26.1201,26.0823,26.105,378400.0
2014-03-14 11:55:00,34.54,34.56,34.49,34.52,471500.0,26.1126,26.1277,26.0748,26.0974,471500.0
2014-03-14 12:00:00,34.52,34.52,34.35,34.38,309400.0,26.0974,26.0974,25.9689,25.9916,309400.0
2014-03-14 12:05:00,34.38,34.45,34.33,34.44,303700.0,25.9916,26.0445,25.9538,26.037,303700.0
2014-03-14 12:10:00,34.45,34.5,34.42,34.43,145900.0,26.0445,26.0823,26.0218,26.0294,145900.0
2014-03-14 12:15:00,34.43,34.46,34.33,34.34,252600.0,26.0294,26.0521,25.9538,25.9614,252600.0
2014-03-14 12:20:00,34.34,34.36,34.25,34.27,273500.0,25.9614,25.9765,25.8933,25.9084,273500.0
2014-03-14 12:25:00,34.27,34.3,34.22,34.3,296200.0,25.9084,25.9311,25.8706,25.9311,296200.0
2014-03-14 12:30:00,34.29,34.37,34.27,34.28,396900.0,25.9236,25.984,25.9084,25.916,396900.0
2014-03-14 12:35:00,34.28,34.39,34.27,34.35,278600.0,25.916,25.9992,25.9084,25.9689,278600.0
2014-03-14 12:40:00,34.34,34.34,34.29,34.3,177400.0,25.9614,25.9614,25.9236,25.9311,177400.0
2014-03-14 12:45:00,34.3,34.33,34.3,34.32,157800.0,25.9311,25.9538,25.9311,25.9462,157800.0
2014-03-14 12:50:00,34.31,34.33,34.3,34.31,121200.0,25.9387,25.9538,25.9311,25.9387,121200.0
2014-03-14 12:55:00,34.31,34.37,34.31,34.36,156900.0,25.9387,25.984,25.9387,25.9765,156900.0
2014-03-14 13:00:00,34.36,34.38,34.31,34.33,124800.0,25.9765,25.9916,25.9387,25.9538,124800.0
2014-03-14 13:05:00,34.33,34.35,34.3,34.32,178500.0,25.9538,25.9689,25.9311,25.9462,178500.0
2014-03-14 13:10:00,34.32,34.35,34.31,34.33,92500.0,25.9462,25.9689,25.9387,25.9538,92500.0
2014-03-14 13:15:00,34.33,34.33,34.3,34.32,77900.0,25.9538,25.9538,25.9311,25.9462,77900.0
2014-03-14 13:20:00,34.32,34.33,34.3,34.31,147800.0,25.9462,25.9538,25.9311,25.9387,147800.0
2014-03-14 13:25:00,34.31,34.35,34.3,34.34,300400.0,25.9387,25.9689,25.9311,25.9614,300400.0
2014-03-14 13:30:00,34.33,34.35,34.31,34.33,75100.0,25.9538,25.9689,25.9387,25.9538,75100.0
2014-03-14 13:35:00,34.33,34.37,34.32,34.37,135300.0,25.9538,25.984,25.9462,25.984,135300.0
2014-03-14 13:40:00,34.36,34.37,34.31,34.34,112900.0,25.9765,25.984,25.9387,25.9614,112900.0
2014-03-14 13:45:00,34.34,34.34,34.3,34.34,203000.0,25.9614,25.9614,25.9311,25.9614,203000.0
2014-03-14 13:50:00,34.34,34.42,34.33,34.36,206500.0,25.9614,26.0218,25.9538,25.9765,206500.0
2014-03-14 13:55:00,34.36,34.37,34.32,34.36,348700.0,25.9765,25.984,25.9462,25.9765,348700.0
2014-03-14 14:00:00,34.37,34.37,34.34,34.37,87800.0,25.984,25.984,25.9614,25.984,87800.0
2014-03-14 14:05:00,34.37,34.37,34.32,34.34,209600.0,25.984,25.984,25.9462,25.9614,209600.0
2014-03-14 14:10:00,34.34,34.34,34.3,34.31,108800.0,25.9614,25.9614,25.9311,25.9387,108800.0
2014-03-14 14:15:00,34.31,34.37,34.3,34.3,302600.0,25.9387,25.984,25.9311,25.9311,302600.0
2014-03-14 14:20:00,34.3,34.33,34.3,34.33,88800.0,25.9311,25.9538,25.9311,25.9538,88800.0
2014-03-14 14:25:00,34.33,34.35,34.29,34.35,184700.0,25.9538,25.9689,25.9236,25.9689,184700.0
2014-03-14 14:30:00,34.35,34.35,34.33,34.34,96800.0,25.9689,25.9689,25.9538,25.9614,96800.0
2014-03-14 14:35:00,34.34,34.35,34.32,34.34,243600.0,25.9614,25.9689,25.9462,25.9614,243600.0
2014-03-14 14:40:00,34.33,34.35,34.31,34.34,240500.0,25.9538,25.9689,25.9387,25.9614,240500.0
2014-03-14 14:45:00,34.34,34.36,34.31,34.34,186600.0,25.9614,25.9765,25.9387,25.9614,186600.0
2014-03-14 14:50:00,34.34,34.35,34.28,34.32,544600.0,25.9614,25.9689,25.916,25.9462,544600.0
2014-03-14 14:55:00,34.32,34.33,34.27,34.28,146900.0,25.9462,25.9538,25.9084,25.916,146900.0
2014-03-14 15:00:00,34.28,34.3,34.26,34.26,215300.0,25.916,25.9311,25.9009,25.9009,215300.0
2014-03-14 15:05:00,34.25,34.26,34.18,34.18,364200.0,25.8933,25.9009,25.8404,25.8404,364200.0
2014-03-14 15:10:00,34.18,34.19,34.12,34.14,318400.0,25.8404,25.848,25.795,25.8102,318400.0
2014-03-14 15:15:00,34.13,34.16,34.11,34.15,204800.0,25.8026,25.8253,25.7875,25.8177,204800.0
2014-03-14 15:20:00,34.15,34.23,34.15,34.19,368800.0,25.8177,25.8782,25.8177,25.848,368800.0
2014-03-14 15:25:00,34.19,34.21,34.17,34.21,235000.0,25.848,25.8631,25.8328,25.8631,235000.0
2014-03-14 15:30:00,34.21,34.22,34.16,34.18,398500.0,25.8631,25.8706,25.8253,25.8404,398500.0
2014-03-14 15:35:00,34.18,34.18,34.1,34.11,331800.0,25.8404,25.8404,25.7799,25.7875,331800.0
2014-03-14 15:40:00,34.11,34.16,34.1,34.12,325800.0,25.7875,25.8253,25.7799,25.795,325800.0
2014-03-14 15:45:00,34.12,34.16,34.06,34.08,549800.0,25.795,25.8253,25.7497,25.7648,549800.0
2014-03-14 15:50:00,34.08,34.1,34.05,34.06,407400.0,25.7648,25.7799,25.7421,25.7497,407400.0
2014-03-14 15:55:00,34.07,34.12,34.06,34.09,864300.0,25.7572,25.795,25.7497,25.7724,864300.0
2014-03-17 09:30:00,34.14,34.45,34.08,34.28,940900.0,25.8102,26.0445,25.7648,25.916,940900.0
2014-03-17 09:35:00,34.28,34.32,34.11,34.3,701600.0,25.916,25.9462,25.7875,25.9311,701600.0
2014-03-17 09:40:00,34.3,34.42,34.27,34.32,471300.0,25.9311,26.0218,25.9084,25.9462,471300.0
2014-03-17 09:45:00,34.34,34.35,34.17,34.24,270200.0,25.9614,25.9689,25.8328,25.8858,270200.0
2014-03-17 09:50:00,34.25,34.36,34.22,34.28,396300.0,25.8933,25.9765,25.8706,25.916,396300.0
2014-03-17 09:55:00,34.29,34.37,34.24,34.26,205000.0,25.9236,25.984,25.8858,25.9009,205000.0
2014-03-17 10:00:00,34.26,34.37,34.25,34.33,204500.0,25.9009,25.984,25.8933,25.9538,204500.0
2014-03-17 10:05:00,34.32,34.37,34.29,34.31,165200.0,25.9462,25.984,25.9236,25.9387,165200.0
2014-03-17 10:10:00,34.32,34.36,34.26,34.26,196600.0,25.9462,25.9765,25.9009,25.9009,196600.0
2014-03-17 10:15:00,34.26,34.34,34.26,34.27,158600.0,25.9009,25.9614,25.9009,25.9084,158600.0
2014-03-17 10:20:00,34.27,34.39,34.27,34.38,182200.0,25.9084,25.9992,25.9084,25.9916,182200.0
2014-03-17 10:25:00,34.39,34.47,34.37,34.39,469400.0,25.9992,26.0596,25.984,25.9992,469400.0
2014-03-17 10:30:00,34.4,34.43,34.31,34.35,161100.0,26.0067,26.0294,25.9387,25.9689,161100.0
2014-03-17 10:35:00,34.36,34.38,34.33,34.34,276700.0,25.9765,25.9916,25.9538,25.9614,276700.0
2014-03-17 10:40:00,34.34,34.39,34.33,34.36,258400.0,25.9614,25.9992,25.9538,25.9765,258400.0
2014-03-17 10:45:00,34.36,34.37,34.32,34.33,215100.0,25.9765,25.984,25.9462,25.9538,215100.0
2014-03-17 10:50:00,34.33,34.43,34.33,34.37,217200.0,25.9538,26.0294,25.9538,25.984,217200.0
2014-03-17 10:55:00,34.36,34.45,34.32,34.42,179600.0,25.9765,26.0445,25.9462,26.0218,179600.0
2014-03-17 11:00:00,34.42,34.54,34.41,34.51,325400.0,26.0218,26.1126,26.0143,26.0899,325400.0
2014-03-17 11:05:00,34.5,34.55,34.45,34.45,224900.0,26.0823,26.1201,26.0445,26.0445,224900.0
2014-03-17 11:10:00,34.45,34.48,34.37,34.37,137700.0,26.0445,26.0672,25.984,25.984,137700.0
2014-03-17 11:15:00,34.38,34.44,34.36,34.42,104700.0,25.9916,26.037,25.9765,26.0218,104700.0
2014-03-17 11:20:00,34.41,34.42,34.35,34.36,100500.0,26.0143,26.0218,25.9689,25.9765,100500.0
2014-03-17 11:25:00,34.37,34.37,34.26,34.27,125200.0,25.984,25.984,25.9009,25.9084,125200.0
2014-03-17 11:30:00,34.27,34.29,34.16,34.24,517300.0,25.9084,25.9236,25.8253,25.8858,517300.0
2014-03-17 11:35:00,34.24,34.26,34.01,34.03,1136400.0,25.8858,25.9009,25.7119,25.727,1136400.0
2014-03-17 11:40:00,34.04,34.04,33.85,33.91,1420300.0,25.7346,25.7346,25.5909,25.6363,1420300.0
2014-03-17 11:45:00,33.91,33.92,33.73,33.76,896300.0,25.6363,25.6438,25.5002,25.5229,896300.0
2014-03-17 11:50:00,33.77,34.15,33.71,34.1,1434900.0,25.5304,25.8177,25.4851,25.7799,1434900.0
2014-03-17 11:55:00,34.1,34.25,34.07,34.25,924300.0,25.7799,25.8933,25.7572,25.8933,924300.0
2014-03-17 12:00:00,34.25,34.29,34.2,34.22,397300.0,25.8933,25.9236,25.8555,25.8706,397300.0
2014-03-17 12:05:00,34.22,34.24,34.15,34.16,197700.0,25.8706,25.8858,25.8177,25.8253,197700.0
2014-03-17 12:10:00,34.16,34.25,34.13,34.24,157400.0,25.8253,25.8933,25.8026,25.8858,157400.0
2014-03-17 12:15:00,34.24,34.27,34.21,34.22,154600.0,25.8858,25.9084,25.8631,25.8706,154600.0
2014-03-17 12:20:00,34.22,34.23,34.14,34.2,181900.0,25.8706,25.8782,25.8102,25.8555,181900.0
2014-03-17 12:25:00,34.2,34.3,34.15,34.2,156200.0,25.8555,25.9311,25.8177,25.8555,156200.0
2014-03-17 12:30:00,34.2,34.24,34.14,34.14,107800.0,25.8555,25.8858,25.8102,25.8102,107800.0
2014-03-17 12:35:00,34.14,34.15,34.1,34.12,237800.0,25.8102,25.8177,25.7799,25.795,237800.0
2014-03-17 12:40:00,34.11,34.15,34.1,34.12,90000.0,25.7875,25.8177,25.7799,25.795,90000.0
2014-03-17 12:45:00,34.12,34.12,34.02,34.04,138100.0,25.795,25.795,25.7194,25.7346,138100.0
2014-03-17 12:50:00,34.03,34.06,34.01,34.04,189900.0,25.727,25.7497,25.7119,25.7346,189900.0
2014-03-17 12:55:00,34.03,34.08,34.02,34.07,141100.0,25.727,25.7648,25.7194,25.7572,141100.0
2014-03-17 13:00:00,34.07,34.16,34.06,34.13,223300.0,25.7572,25.8253,25.7497,25.8026,223300.0
2014-03-17 13:05:00,34.12,34.16,34.1,34.11,165400.0,25.795,25.8253,25.7799,25.7875,165400.0
2014-03-17 13:10:00,34.12,34.18,34.11,34.17,235400.0,25.795,25.8404,25.7875,25.8328,235400.0
2014-03-17 13:15:00,34.16,34.29,34.16,34.28,269600.0,25.8253,25.9236,25.8253,25.916,269600.0
2014-03-17 13:20:00,34.29,34.29,34.23,34.27,155300.0,25.9236,25.9236,25.8782,25.9084,155300.0
2014-03-17 13:25:00,34.27,34.34,34.26,34.27,200600.0,25.9084,25.9614,25.9009,25.9084,200600.0
2014-03-17 13:30:00,34.27,34.32,34.24,34.32,130300.0,25.9084,25.9462,25.8858,25.9462,130300.0
2014-03-17 13:35:00,34.32,34.39,34.32,34.39,325500.0,25.9462,25.9992,25.9462,25.9992,325500.0
2014-03-17 13:40:00,34.39,34.43,34.37,34.38,211300.0,25.9992,26.0294,25.984,25.9916,211300.0
2014-03-17 13:45:00,34.38,34.44,34.36,34.44,228400.0,25.9916,26.037,25.9765,26.037,228400.0
2014-03-17 13:50:00,34.44,34.46,34.41,34.41,246200.0,26.037,26.0521,26.0143,26.0143,246200.0
2014-03-17 13:55:00,34.41,34.43,34.38,34.41,186700.0,26.0143,26.0294,25.9916,26.0143,186700.0
2014-03-17 14:00:00,34.4,34.5,34.4,34.5,259800.0,26.0067,26.0823,26.0067,26.0823,259800.0
2014-03-17 14:05:00,34.5,34.5,34.44,34.45,139100.0,26.0823,26.0823,26.037,26.0445,139100.0
2014-03-17 14:10:00,34.44,34.49,34.42,34.43,335000.0,26.037,26.0748,26.0218,26.0294,335000.0
2014-03-17 14:15:00,34.43,34.45,34.38,34.45,288600.0,26.0294,26.0445,25.9916,26.0445,288600.0
2014-03-17 14:20:00,34.45,34.54,34.43,34.51,426700.0,26.0445,26.1126,26.0294,26.0899,426700.0
2014-03-17 14:25:00,34.51,34.55,34.49,34.53,282500.0,26.0899,26.1201,26.0748,26.105,282500.0
2014-03-17 14:30:00,34.53,34.6,34.52,34.55,487000.0,26.105,26.1579,26.0974,26.1201,487000.0
2014-03-17 14:35:00,34.54,34.54,34.49,34.5,181300.0,26.1126,26.1126,26.0748,26.0823,181300.0
2014-03-17 14:40:00,34.5,34.55,34.47,34.48,249100.0,26.0823,26.1201,26.0596,26.0672,249100.0
2014-03-17 14:45:00,34.48,34.51,34.45,34.51,228500.0,26.0672,26.0899,26.0445,26.0899,228500.0
2014-03-17 14:50:00,34.51,34.55,34.49,34.55,157600.0,26.0899,26.1201,26.0748,26.1201,157600.0
2014-03-17 14:55:00,34.55,34.57,34.53,34.57,171800.0,26.1201,26.1352,26.105,26.1352,171800.0
2014-03-17 15:00:00,34.56,34.57,34.53,34.55,254200.0,26.1277,26.1352,26.105,26.1201,254200.0
2014-03-17 15:05:00,34.55,34.62,34.55,34.61,381900.0,26.1201,26.173,26.1201,26.1655,381900.0
2014-03-17 15:10:00,34.61,34.65,34.6,34.61,307700.0,26.1655,26.1957,26.1579,26.1655,307700.0
2014-03-17 15:15:00,34.61,34.63,34.6,34.62,291200.0,26.1655,26.1806,26.1579,26.173,291200.0
2014-03-17 15:20:00,34.62,34.65,34.59,34.63,304400.0,26.173,26.1957,26.1504,26.1806,304400.0
2014-03-17 15:25:00,34.63,34.69,34.63,34.64,420400.0,26.1806,26.226,26.1806,26.1882,420400.0
2014-03-17 15:30:00,34.64,34.67,34.62,34.66,235700.0,26.1882,26.2108,26.173,26.2033,235700.0
2014-03-17 15:35:00,34.66,34.69,34.63,34.65,525100.0,26.2033,26.226,26.1806,26.1957,525100.0
2014-03-17 15:40:00,34.64,34.66,34.56,34.56,533600.0,26.1882,26.2033,26.1277,26.1277,533600.0
2014-03-17 15:45:00,34.56,34.62,34.54,34.58,501900.0,26.1277,26.173,26.1126,26.1428,501900.0
2014-03-17 15:50:00,34.58,34.62,34.55,34.59,726100.0,26.1428,26.173,26.1201,26.1504,726100.0
2014-03-17 15:55:00,34.59,34.65,34.58,34.62,956500.0,26.1504,26.1957,26.1428,26.173,956500.0
2014-03-18 09:30:00,34.68,34.71,34.5,34.55,675100.0,26.2184,26.2411,26.0823,26.1201,675100.0
2014-03-18 09:35:00,34.55,34.89,34.53,34.88,703500.0,26.1201,26.3772,26.105,26.3696,703500.0
2014-03-18 09:40:00,34.87,35.0,34.86,34.99,669800.0,26.362,26.4603,26.3545,26.4528,669800.0
2014-03-18 09:45:00,34.99,35.12,34.98,35.1,880600.0,26.4528,26.5511,26.4452,26.5359,880600.0
2014-03-18 09:50:00,35.09,35.13,34.95,34.99,459500.0,26.5284,26.5586,26.4225,26.4528,459500.0
2014-03-18 09:55:00,34.99,35.04,34.92,34.95,424100.0,26.4528,26.4906,26.3998,26.4225,424100.0
2014-03-18 10:00:00,34.95,35.07,34.94,34.95,368900.0,26.4225,26.5133,26.415,26.4225,368900.0
2014-03-18 10:05:00,34.95,35.05,34.91,35.04,364100.0,26.4225,26.4981,26.3923,26.4906,364100.0
2014-03-18 10:10:00,35.04,35.09,35.03,35.09,230900.0,26.4906,26.5284,26.483,26.5284,230900.0
2014-03-18 10:15:00,35.08,35.12,35.04,35.1,248700.0,26.5208,26.5511,26.4906,26.5359,248700.0
2014-03-18 10:20:00,35.09,35.24,35.09,35.24,768900.0,26.5284,26.6418,26.5284,26.6418,768900.0
2014-03-18 10:25:00,35.23,35.24,35.1,35.18,435400.0,26.6342,26.6418,26.5359,26.5964,435400.0
2014-03-18 10:30:00,35.18,35.24,35.15,35.18,825100.0,26.5964,26.6418,26.5737,26.5964,825100.0
2014-03-18 10:35:00,35.18,35.2,35.17,35.2,291400.0,26.5964,26.6115,26.5889,26.6115,291400.0
2014-03-18 10:40:00,35.2,35.22,35.15,35.17,565400.0,26.6115,26.6267,26.5737,26.5889,565400.0
2014-03-18 10:45:00,35.18,35.2,35.15,35.19,407700.0,26.5964,26.6115,26.5737,26.604,407700.0
2014-03-18 10:50:00,35.19,35.2,35.12,35.12,232300.0,26.604,26.6115,26.5511,26.5511,232300.0
2014-03-18 10:55:00,35.13,35.13,35.03,35.04,276500.0,26.5586,26.5586,26.483,26.4906,276500.0
2014-03-18 11:00:00,35.03,35.11,35.01,35.08,193500.0,26.483,26.5435,26.4679,26.5208,193500.0
2014-03-18 11:05:00,35.09,35.1,35.0,35.05,159200.0,26.5284,26.5359,26.4603,26.4981,159200.0
2014-03-18 11:10:00,35.04,35.08,35.0,35.02,143000.0,26.4906,26.5208,26.4603,26.4755,143000.0
2014-03-18 11:15:00,35.02,35.04,35.0,35.04,138500.0,26.4755,26.4906,26.4603,26.4906,138500.0
2014-03-18 11:20:00,35.03,35.04,35.0,35.03,199600.0,26.483,26.4906,26.4603,26.483,199600.0
2014-03-18 11:25:00,35.04,35.05,35.0,35.05,126800.0,26.4906,26.4981,26.4603,26.4981,126800.0
2014-03-18 11:30:00,35.05,35.08,35.03,35.06,294200.0,26.4981,26.5208,26.483,26.5057,294200.0
2014-03-18 11:35:00,35.07,35.09,35.05,35.08,122700.0,26.5133,26.5284,26.4981,26.5208,122700.0
2014-03-18 11:40:00,35.07,35.1,35.04,35.05,320500.0,26.5133,26.5359,26.4906,26.4981,320500.0
2014-03-18 11:45:00,35.05,35.08,35.04,35.06,139900.0,26.4981,26.5208,26.4906,26.5057,139900.0
2014-03-18 11:50:00,35.06,35.07,35.05,35.07,102700.0,26.5057,26.5133,26.4981,26.5133,102700.0
2014-03-18 11:55:00,35.06,35.07,35.02,35.02,257600.0,26.5057,26.5133,26.4755,26.4755,257600.0
2014-03-18 12:00:00,35.02,35.03,34.99,35.02,141200.0,26.4755,26.483,26.4528,26.4755,141200.0
2014-03-18 12:05:00,35.02,35.08,35.0,35.07,138900.0,26.4755,26.5208,26.4603,26.5133,138900.0
2014-03-18 12:10:00,35.07,35.09,35.04,35.08,154800.0,26.5133,26.5284,26.4906,26.5208,154800.0
2014-03-18 12:15:00,35.08,35.11,35.04,35.05,300100.0,26.5208,26.5435,26.4906,26.4981,300100.0
2014-03-18 12:20:00,35.05,35.08,35.01,35.07,180900.0,26.4981,26.5208,26.4679,26.5133,180900.0
2014-03-18 12:25:00,35.07,35.1,35.03,35.04,155100.0,26.5133,26.5359,26.483,26.4906,155100.0
2014-03-18 12:30:00,35.03,35.04,35.01,35.03,172100.0,26.483,26.4906,26.4679,26.483,172100.0
2014-03-18 12:35:00,35.02,35.09,35.02,35.07,138300.0,26.4755,26.5284,26.4755,26.5133,138300.0
2014-03-18 12:40:00,35.07,35.07,35.0,35.02,104400.0,26.5133,26.5133,26.4603,26.4755,104400.0
2014-03-18 12:45:00,35.03,35.05,35.02,35.04,65200.0,26.483,26.4981,26.4755,26.4906,65200.0
2014-03-18 12:50:00,35.04,35.07,35.04,35.04,108800.0,26.4906,26.5133,26.4906,26.4906,108800.0
2014-03-18 12:55:00,35.04,35.09,35.01,35.08,82900.0,26.4906,26.5284,26.4679,26.5208,82900.0
2014-03-18 13:00:00,35.09,35.09,35.07,35.09,77200.0,26.5284,26.5284,26.5133,26.5284,77200.0
2014-03-18 13:05:00,35.08,35.11,35.08,35.09,138400.0,26.5208,26.5435,26.5208,26.5284,138400.0
2014-03-18 13:10:00,35.1,35.1,35.06,35.08,206900.0,26.5359,26.5359,26.5057,26.5208,206900.0
2014-03-18 13:15:00,35.07,35.09,35.06,35.06,86100.0,26.5133,26.5284,26.5057,26.5057,86100.0
2014-03-18 13:20:00,35.06,35.1,35.05,35.1,59600.0,26.5057,26.5359,26.4981,26.5359,59600.0
2014-03-18 13:25:00,35.09,35.11,35.07,35.07,178400.0,26.5284,26.5435,26.5133,26.5133,178400.0
2014-03-18 13:30:00,35.07,35.08,35.04,35.05,133000.0,26.5133,26.5208,26.4906,26.4981,133000.0
2014-03-18 13:35:00,35.05,35.08,35.04,35.08,120800.0,26.4981,26.5208,26.4906,26.5208,120800.0
2014-03-18 13:40:00,35.08,35.14,35.07,35.11,280600.0,26.5208,26.5662,26.5133,26.5435,280600.0
2014-03-18 13:45:00,35.11,35.13,35.08,35.1,142400.0,26.5435,26.5586,26.5208,26.5359,142400.0
2014-03-18 13:50:00,35.09,35.13,35.09,35.13,108700.0,26.5284,26.5586,26.5284,26.5586,108700.0
2014-03-18 13:55:00,35.13,35.13,35.11,35.13,125900.0,26.5586,26.5586,26.5435,26.5586,125900.0
2014-03-18 14:00:00,35.13,35.14,35.11,35.11,132000.0,26.5586,26.5662,26.5435,26.5435,132000.0
2014-03-18 14:05:00,35.11,35.14,35.11,35.12,115400.0,26.5435,26.5662,26.5435,26.5511,115400.0
2014-03-18 14:10:00,35.12,35.13,35.06,35.06,123300.0,26.5511,26.5586,26.5057,26.5057,123300.0
2014-03-18 14:15:00,35.07,35.07,35.05,35.05,105000.0,26.5133,26.5133,26.4981,26.4981,105000.0
2014-03-18 14:20:00,35.05,35.06,35.05,35.06,54600.0,26.4981,26.5057,26.4981,26.5057,54600.0
2014-03-18 14:25:00,35.06,35.07,35.05,35.07,62200.0,26.5057,26.5133,26.4981,26.5133,62200.0
2014-03-18 14:30:00,35.07,35.1,35.06,35.08,150800.0,26.5133,26.5359,26.5057,26.5208,150800.0
2014-03-18 14:35:00,35.09,35.09,35.05,35.06,136900.0,26.5284,26.5284,26.4981,26.5057,136900.0
2014-03-18 14:40:00,35.07,35.1,35.06,35.09,154500.0,26.5133,26.5359,26.5057,26.5284,154500.0
2014-03-18 14:45:00,35.09,35.1,35.08,35.1,107700.0,26.5284,26.5359,26.5208,26.5359,107700.0
2014-03-18 14:50:00,35.09,35.13,35.09,35.1,129900.0,26.5284,26.5586,26.5284,26.5359,129900.0
2014-03-18 14:55:00,35.09,35.11,35.08,35.1,85800.0,26.5284,26.5435,26.5208,26.5359,85800.0
2014-03-18 15:00:00,35.1,35.11,35.05,35.06,128700.0,26.5359,26.5435,26.4981,26.5057,128700.0
2014-03-18 15:05:00,35.07,35.07,35.04,35.05,126200.0,26.5133,26.5133,26.4906,26.4981,126200.0
2014-03-18 15:10:00,35.06,35.06,35.05,35.06,85400.0,26.5057,26.5057,26.4981,26.5057,85400.0
2014-03-18 15:15:00,35.05,35.09,35.05,35.07,164900.0,26.4981,26.5284,26.4981,26.5133,164900.0
2014-03-18 15:20:00,35.08,35.11,35.07,35.1,266300.0,26.5208,26.5435,26.5133,26.5359,266300.0
2014-03-18 15:25:00,35.1,35.1,35.07,35.1,181900.0,26.5359,26.5359,26.5133,26.5359,181900.0
2014-03-18 15:30:00,35.09,35.1,35.06,35.09,205800.0,26.5284,26.5359,26.5057,26.5284,205800.0
2014-03-18 15:35:00,35.09,35.13,35.08,35.12,346700.0,26.5284,26.5586,26.5208,26.5511,346700.0
2014-03-18 15:40:00,35.12,35.12,35.07,35.08,310800.0,26.5511,26.5511,26.5133,26.5208,310800.0
2014-03-18 15:45:00,35.08,35.1,35.07,35.09,350200.0,26.5208,26.5359,26.5133,26.5284,350200.0
2014-03-18 15:50:00,35.09,35.14,35.08,35.12,446000.0,26.5284,26.5662,26.5208,26.5511,446000.0
2014-03-18 15:55:00,35.12,35.19,35.12,35.16,1068800.0,26.5511,26.604,26.5511,26.5813,1068800.0
2014-03-19 09:30:00,35.25,35.33,35.05,35.21,480000.0,26.6493,26.7098,26.4981,26.6191,480000.0
2014-03-19 09:35:00,35.22,35.25,35.05,35.18,568400.0,26.6267,26.6493,26.4981,26.5964,568400.0
2014-03-19 09:40:00,35.18,35.26,35.17,35.24,491600.0,26.5964,26.6569,26.5889,26.6418,491600.0
2014-03-19 09:45:00,35.24,35.3,35.21,35.22,233300.0,26.6418,26.6871,26.6191,26.6267,233300.0
2014-03-19 09:50:00,35.21,35.25,35.2,35.2,244000.0,26.6191,26.6493,26.6115,26.6115,244000.0
2014-03-19 09:55:00,35.2,35.23,35.12,35.12,227200.0,26.6115,26.6342,26.5511,26.5511,227200.0
2014-03-19 10:00:00,35.12,35.14,35.09,35.09,201500.0,26.5511,26.5662,26.5284,26.5284,201500.0
2014-03-19 10:05:00,35.1,35.1,35.04,35.06,197900.0,26.5359,26.5359,26.4906,26.5057,197900.0
2014-03-19 10:10:00,35.07,35.13,35.04,35.11,179700.0,26.5133,26.5586,26.4906,26.5435,179700.0
2014-03-19 10:15:00,35.11,35.18,35.09,35.17,248000.0,26.5435,26.5964,26.5284,26.5889,248000.0
2014-03-19 10:20:00,35.17,35.18,35.08,35.11,127100.0,26.5889,26.5964,26.5208,26.5435,127100.0
2014-03-19 10:25:00,35.1,35.13,35.1,35.12,68400.0,26.5359,26.5586,26.5359,26.5511,68400.0
2014-03-19 10:30:00,35.12,35.12,35.09,35.11,85700.0,26.5511,26.5511,26.5284,26.5435,85700.0
2014-03-19 10:35:00,35.11,35.12,35.07,35.11,94500.0,26.5435,26.5511,26.5133,26.5435,94500.0
2014-03-19 10:40:00,35.1,35.12,35.07,35.08,71000.0,26.5359,26.5511,26.5133,26.5208,71000.0
2014-03-19 10:45:00,35.07,35.13,35.07,35.11,125300.0,26.5133,26.5586,26.5133,26.5435,125300.0
2014-03-19 10:50:00,35.11,35.13,35.09,35.1,104900.0,26.5435,26.5586,26.5284,26.5359,104900.0
2014-03-19 10:55:00,35.09,36.0,35.05,35.07,92000.0,26.5284,27.2163,26.4981,26.5133,92000.0
2014-03-19 11:00:00,35.06,35.09,35.04,35.09,128700.0,26.5057,26.5284,26.4906,26.5284,128700.0
2014-03-19 11:05:00,35.09,35.11,35.05,35.09,142700.0,26.5284,26.5435,26.4981,26.5284,142700.0
2014-03-19 11:10:00,35.09,35.12,35.09,35.11,83700.0,26.5284,26.5511,26.5284,26.5435,83700.0
2014-03-19 11:15:00,35.1,35.11,35.09,35.1,81800.0,26.5359,26.5435,26.5284,26.5359,81800.0
2014-03-19 11:20:00,35.11,35.11,35.09,35.11,70200.0,26.5435,26.5435,26.5284,26.5435,70200.0
2014-03-19 11:25:00,35.11,35.11,35.09,35.11,88100.0,26.5435,26.5435,26.5284,26.5435,88100.0
2014-03-19 11:30:00,35.11,35.12,35.09,35.11,137300.0,26.5435,26.5511,26.5284,26.5435,137300.0
2014-03-19 11:35:00,35.11,35.11,35.07,35.09,142300.0,26.5435,26.5435,26.5133,26.5284,142300.0
2014-03-19 11:40:00,35.08,35.09,35.05,35.06,90200.0,26.5208,26.5284,26.4981,26.5057,90200.0
2014-03-19 11:45:00,35.07,35.07,35.02,35.02,115600.0,26.5133,26.5133,26.4755,26.4755,115600.0
2014-03-19 11:50:00,35.02,35.04,35.0,35.03,171300.0,26.4755,26.4906,26.4603,26.483,171300.0
2014-03-19 11:55:00,35.02,35.02,34.9,34.9,224700.0,26.4755,26.4755,26.3847,26.3847,224700.0
2014-03-19 12:00:00,34.9,34.99,34.89,34.97,148300.0,26.3847,26.4528,26.3772,26.4376,148300.0
2014-03-19 12:05:00,34.97,35.0,34.97,34.98,74600.0,26.4376,26.4603,26.4376,26.4452,74600.0
2014-03-19 12:10:00,34.97,35.0,34.97,34.97,57400.0,26.4376,26.4603,26.4376,26.4376,57400.0
2014-03-19 12:15:00,34.98,35.0,34.98,34.99,184600.0,26.4452,26.4603,26.4452,26.4528,184600.0
2014-03-19 12:20:00,34.99,34.99,34.93,34.94,137800.0,26.4528,26.4528,26.4074,26.415,137800.0
2014-03-19 12:25:00,34.94,34.95,34.92,34.93,85700.0,26.415,26.4225,26.3998,26.4074,85700.0
2014-03-19 12:30:00,34.93,34.95,34.92,34.94,84600.0,26.4074,26.4225,26.3998,26.415,84600.0
2014-03-19 12:35:00,34.94,34.95,34.92,34.93,43000.0,26.415,26.4225,26.3998,26.4074,43000.0
2014-03-19 12:40:00,34.93,34.94,34.88,34.9,137000.0,26.4074,26.415,26.3696,26.3847,137000.0
2014-03-19 12:45:00,34.91,34.92,34.85,34.88,137600.0,26.3923,26.3998,26.3469,26.3696,137600.0
2014-03-19 12:50:00,34.88,34.9,34.85,34.9,137500.0,26.3696,26.3847,26.3469,26.3847,137500.0
2014-03-19 12:55:00,34.91,34.97,34.87,34.97,228900.0,26.3923,26.4376,26.362,26.4376,228900.0
2014-03-19 13:00:00,34.97,34.99,34.94,34.97,126200.0,26.4376,26.4528,26.415,26.4376,126200.0
2014-03-19 13:05:00,34.98,34.99,34.94,34.99,48300.0,26.4452,26.4528,26.415,26.4528,48300.0
2014-03-19 13:10:00,34.98,35.0,34.95,35.0,67800.0,26.4452,26.4603,26.4225,26.4603,67800.0
2014-03-19 13:15:00,35.0,35.0,34.97,35.0,63200.0,26.4603,26.4603,26.4376,26.4603,63200.0
2014-03-19 13:20:00,35.0,35.0,34.96,34.99,47000.0,26.4603,26.4603,26.4301,26.4528,47000.0
2014-03-19 13:25:00,34.99,35.02,34.98,35.01,65100.0,26.4528,26.4755,26.4452,26.4679,65100.0
2014-03-19 13:30:00,35.02,35.02,35.0,35.02,44600.0,26.4755,26.4755,26.4603,26.4755,44600.0
2014-03-19 13:35:00,35.01,35.04,35.01,35.03,57500.0,26.4679,26.4906,26.4679,26.483,57500.0
2014-03-19 13:40:00,35.04,35.05,35.0,35.0,66900.0,26.4906,26.4981,26.4603,26.4603,66900.0
2014-03-19 13:45:00,35.01,35.03,35.0,35.02,56400.0,26.4679,26.483,26.4603,26.4755,56400.0
2014-03-19 13:50:00,35.02,35.05,35.01,35.05,74400.0,26.4755,26.4981,26.4679,26.4981,74400.0
2014-03-19 13:55:00,35.04,35.12,35.04,35.09,162800.0,26.4906,26.5511,26.4906,26.5284,162800.0
2014-03-19 14:00:00,35.08,35.09,34.92,35.02,387600.0,26.5208,26.5284,26.3998,26.4755,387600.0
2014-03-19 14:05:00,35.03,35.03,34.86,34.95,270900.0,26.483,26.483,26.3545,26.4225,270900.0
2014-03-19 14:10:00,34.95,35.01,34.91,34.96,218500.0,26.4225,26.4679,26.3923,26.4301,218500.0
2014-03-19 14:15:00,34.96,35.04,34.93,35.01,142600.0,26.4301,26.4906,26.4074,26.4679,142600.0
2014-03-19 14:20:00,35.01,35.07,34.99,35.07,122000.0,26.4679,26.5133,26.4528,26.5133,122000.0
2014-03-19 14:25:00,35.07,35.1,35.01,35.02,169800.0,26.5133,26.5359,26.4679,26.4755,169800.0
2014-03-19 14:30:00,35.02,35.08,35.02,35.05,144600.0,26.4755,26.5208,26.4755,26.4981,144600.0
2014-03-19 14:35:00,35.05,35.05,34.97,35.0,202400.0,26.4981,26.4981,26.4376,26.4603,202400.0
2014-03-19 14:40:00,34.99,35.0,34.93,34.98,84000.0,26.4528,26.4603,26.4074,26.4452,84000.0
2014-03-19 14:45:00,34.98,35.0,34.95,34.95,82800.0,26.4452,26.4603,26.4225,26.4225,82800.0
2014-03-19 14:50:00,34.94,35.02,34.93,34.97,101300.0,26.415,26.4755,26.4074,26.4376,101300.0
2014-03-19 14:55:00,34.98,35.04,34.98,35.01,69800.0,26.4452,26.4906,26.4452,26.4679,69800.0
2014-03-19 15:00:00,35.0,35.02,34.97,34.97,91400.0,26.4603,26.4755,26.4376,26.4376,91400.0
2014-03-19 15:05:00,34.97,34.97,34.72,34.73,365600.0,26.4376,26.4376,26.2486,26.2562,365600.0
2014-03-19 15:10:00,34.73,34.75,34.6,34.74,547700.0,26.2562,26.2713,26.1579,26.2638,547700.0
2014-03-19 15:15:00,34.74,34.79,34.71,34.76,412000.0,26.2638,26.3016,26.2411,26.2789,412000.0
2014-03-19 15:20:00,34.76,34.84,34.75,34.84,286800.0,26.2789,26.3394,26.2713,26.3394,286800.0
2014-03-19 15:25:00,34.84,34.88,34.81,34.87,136100.0,26.3394,26.3696,26.3167,26.362,136100.0
2014-03-19 15:30:00,34.87,34.91,34.82,34.89,213700.0,26.362,26.3923,26.3242,26.3772,213700.0
2014-03-19 15:35:00,34.9,34.92,34.88,34.91,139700.0,26.3847,26.3998,26.3696,26.3923,139700.0
2014-03-19 15:40:00,34.92,35.03,34.91,35.0,282100.0,26.3998,26.483,26.3923,26.4603,282100.0
2014-03-19 15:45:00,35.01,35.04,34.96,34.98,241100.0,26.4679,26.4906,26.4301,26.4452,241100.0
2014-03-19 15:50:00,34.98,34.98,34.91,34.93,206000.0,26.4452,26.4452,26.3923,26.4074,206000.0
2014-03-19 15:55:00,34.93,35.0,34.9,34.92,539500.0,26.4074,26.4603,26.3847,26.3998,539500.0
2014-03-20 09:30:00,34.76,34.9,34.72,34.77,455100.0,26.2789,26.3847,26.2486,26.2864,455100.0
2014-03-20 09:35:00,34.77,34.89,34.77,34.84,462200.0,26.2864,26.3772,26.2864,26.3394,462200.0
2014-03-20 09:40:00,34.85,34.9,34.76,34.79,264600.0,26.3469,26.3847,26.2789,26.3016,264600.0
2014-03-20 09:45:00,34.79,34.82,34.61,34.63,317000.0,26.3016,26.3242,26.1655,26.1806,317000.0
2014-03-20 09:50:00,34.63,34.66,34.56,34.64,236500.0,26.1806,26.2033,26.1277,26.1882,236500.0
2014-03-20 09:55:00,34.64,34.67,34.4,34.49,448900.0,26.1882,26.2108,26.0067,26.0748,448900.0
2014-03-20 10:00:00,34.49,34.58,34.44,34.56,260100.0,26.0748,26.1428,26.037,26.1277,260100.0
2014-03-20 10:05:00,34.55,34.73,34.55,34.65,334700.0,26.1201,26.2562,26.1201,26.1957,334700.0
2014-03-20 10:10:00,34.65,34.71,34.61,34.68,368700.0,26.1957,26.2411,26.1655,26.2184,368700.0
2014-03-20 10:15:00,34.67,34.79,34.67,34.69,186500.0,26.2108,26.3016,26.2108,26.226,186500.0
2014-03-20 10:20:00,34.7,34.71,34.6,34.65,101100.0,26.2335,26.2411,26.1579,26.1957,101100.0
2014-03-20 10:25:00,34.65,34.76,34.65,34.73,255200.0,26.1957,26.2789,26.1957,26.2562,255200.0
2014-03-20 10:30:00,34.73,34.76,34.68,34.72,125400.0,26.2562,26.2789,26.2184,26.2486,125400.0
2014-03-20 10:35:00,34.72,34.74,34.64,34.72,155100.0,26.2486,26.2638,26.1882,26.2486,155100.0
2014-03-20 10:40:00,34.72,34.75,34.7,34.72,40900.0,26.2486,26.2713,26.2335,26.2486,40900.0
2014-03-20 10:45:00,34.72,34.73,34.66,34.69,83100.0,26.2486,26.2562,26.2033,26.226,83100.0
2014-03-20 10:50:00,34.68,34.71,34.65,34.7,153200.0,26.2184,26.2411,26.1957,26.2335,153200.0
2014-03-20 10:55:00,34.7,34.72,34.66,34.69,171000.0,26.2335,26.2486,26.2033,26.226,171000.0
2014-03-20 11:00:00,34.7,34.79,34.68,34.79,210200.0,26.2335,26.3016,26.2184,26.3016,210200.0
2014-03-20 11:05:00,34.79,34.79,34.73,34.75,141700.0,26.3016,26.3016,26.2562,26.2713,141700.0
2014-03-20 11:10:00,34.75,34.79,34.72,34.73,94400.0,26.2713,26.3016,26.2486,26.2562,94400.0
2014-03-20 11:15:00,34.73,34.81,34.7,34.76,116100.0,26.2562,26.3167,26.2335,26.2789,116100.0
2014-03-20 11:20:00,34.76,34.76,34.68,34.74,105900.0,26.2789,26.2789,26.2184,26.2638,105900.0
2014-03-20 11:25:00,34.74,34.82,34.74,34.82,82100.0,26.2638,26.3242,26.2638,26.3242,82100.0
2014-03-20 11:30:00,34.82,34.85,34.77,34.83,75000.0,26.3242,26.3469,26.2864,26.3318,75000.0
2014-03-20 11:35:00,34.83,34.89,34.83,34.89,167700.0,26.3318,26.3772,26.3318,26.3772,167700.0
2014-03-20 11:40:00,34.9,34.9,34.85,34.9,108800.0,26.3847,26.3847,26.3469,26.3847,108800.0
2014-03-20 11:45:00,34.9,34.97,34.9,34.97,176100.0,26.3847,26.4376,26.3847,26.4376,176100.0
2014-03-20 11:50:00,34.98,34.99,34.94,34.95,115900.0,26.4452,26.4528,26.415,26.4225,115900.0
2014-03-20 11:55:00,34.96,35.0,34.95,34.96,126700.0,26.4301,26.4603,26.4225,26.4301,126700.0
2014-03-20 12:00:00,34.95,34.96,34.93,34.94,90000.0,26.4225,26.4301,26.4074,26.415,90000.0
2014-03-20 12:05:00,34.94,35.0,34.94,35.0,70100.0,26.415,26.4603,26.415,26.4603,70100.0
2014-03-20 12:10:00,35.0,35.0,34.97,34.98,210900.0,26.4603,26.4603,26.4376,26.4452,210900.0
2014-03-20 12:15:00,34.98,35.02,34.98,34.99,139100.0,26.4452,26.4755,26.4452,26.4528,139100.0
2014-03-20 12:20:00,35.0,35.03,34.98,35.0,85100.0,26.4603,26.483,26.4452,26.4603,85100.0
2014-03-20 12:25:00,35.0,35.02,34.97,35.0,108400.0,26.4603,26.4755,26.4376,26.4603,108400.0
2014-03-20 12:30:00,35.0,35.01,34.95,34.96,121600.0,26.4603,26.4679,26.4225,26.4301,121600.0
2014-03-20 12:35:00,34.96,35.02,34.95,35.02,241400.0,26.4301,26.4755,26.4225,26.4755,241400.0
2014-03-20 12:40:00,35.02,35.03,34.99,35.0,101200.0,26.4755,26.483,26.4528,26.4603,101200.0
2014-03-20 12:45:00,35.0,35.05,34.99,35.03,176600.0,26.4603,26.4981,26.4528,26.483,176600.0
2014-03-20 12:50:00,35.03,35.03,35.0,35.02,85000.0,26.483,26.483,26.4603,26.4755,85000.0
2014-03-20 12:55:00,35.02,35.05,35.01,35.03,60700.0,26.4755,26.4981,26.4679,26.483,60700.0
2014-03-20 13:00:00,35.03,35.05,34.97,35.0,160700.0,26.483,26.4981,26.4376,26.4603,160700.0
2014-03-20 13:05:00,35.01,35.01,34.95,34.95,76000.0,26.4679,26.4679,26.4225,26.4225,76000.0
2014-03-20 13:10:00,34.95,34.97,34.92,34.92,130500.0,26.4225,26.4376,26.3998,26.3998,130500.0
2014-03-20 13:15:00,34.93,34.94,34.89,34.91,150200.0,26.4074,26.415,26.3772,26.3923,150200.0
2014-03-20 13:20:00,34.92,34.95,34.91,34.94,175200.0,26.3998,26.4225,26.3923,26.415,175200.0
2014-03-20 13:25:00,34.94,35.0,34.93,35.0,136500.0,26.415,26.4603,26.4074,26.4603,136500.0
2014-03-20 13:30:00,34.99,35.02,34.99,35.0,132300.0,26.4528,26.4755,26.4528,26.4603,132300.0
2014-03-20 13:35:00,35.01,35.01,35.0,35.01,68300.0,26.4679,26.4679,26.4603,26.4679,68300.0
2014-03-20 13:40:00,35.0,35.01,35.0,35.01,54300.0,26.4603,26.4679,26.4603,26.4679,54300.0
2014-03-20 13:45:00,35.01,35.05,34.99,35.04,122400.0,26.4679,26.4981,26.4528,26.4906,122400.0
2014-03-20 13:50:00,35.04,35.04,34.99,34.99,90100.0,26.4906,26.4906,26.4528,26.4528,90100.0
2014-03-20 13:55:00,34.99,35.02,34.99,35.01,57800.0,26.4528,26.4755,26.4528,26.4679,57800.0
2014-03-20 14:00:00,35.01,35.07,35.01,35.05,131000.0,26.4679,26.5133,26.4679,26.4981,131000.0
2014-03-20 14:05:00,35.05,35.06,35.04,35.06,47000.0,26.4981,26.5057,26.4906,26.5057,47000.0
2014-03-20 14:10:00,35.06,35.08,35.05,35.05,61200.0,26.5057,26.5208,26.4981,26.4981,61200.0
2014-03-20 14:15:00,35.05,35.09,35.05,35.07,81700.0,26.4981,26.5284,26.4981,26.5133,81700.0
2014-03-20 14:20:00,35.06,35.09,35.05,35.05,40200.0,26.5057,26.5284,26.4981,26.4981,40200.0
2014-03-20 14:25:00,35.05,35.09,35.05,35.09,71900.0,26.4981,26.5284,26.4981,26.5284,71900.0
2014-03-20 14:30:00,35.09,35.09,35.06,35.07,35800.0,26.5284,26.5284,26.5057,26.5133,35800.0
2014-03-20 14:35:00,35.07,35.1,35.06,35.1,75000.0,26.5133,26.5359,26.5057,26.5359,75000.0
2014-03-20 14:40:00,35.1,35.15,35.09,35.13,169900.0,26.5359,26.5737,26.5284,26.5586,169900.0
2014-03-20 14:45:00,35.13,35.15,35.12,35.14,79800.0,26.5586,26.5737,26.5511,26.5662,79800.0
2014-03-20 14:50:00,35.13,35.15,35.1,35.14,142600.0,26.5586,26.5737,26.5359,26.5662,142600.0
2014-03-20 14:55:00,35.15,35.21,35.14,35.19,247200.0,26.5737,26.6191,26.5662,26.604,247200.0
2014-03-20 15:00:00,35.19,35.19,35.12,35.16,177300.0,26.604,26.604,26.5511,26.5813,177300.0
2014-03-20 15:05:00,35.17,35.19,35.13,35.17,175400.0,26.5889,26.604,26.5586,26.5889,175400.0
2014-03-20 15:10:00,35.18,35.18,35.12,35.14,136700.0,26.5964,26.5964,26.5511,26.5662,136700.0
2014-03-20 15:15:00,35.14,35.17,35.13,35.13,128400.0,26.5662,26.5889,26.5586,26.5586,128400.0
2014-03-20 15:20:00,35.13,35.2,35.13,35.19,167400.0,26.5586,26.6115,26.5586,26.604,167400.0
2014-03-20 15:25:00,35.19,35.2,35.15,35.15,239100.0,26.604,26.6115,26.5737,26.5737,239100.0
2014-03-20 15:30:00,35.15,35.21,35.15,35.15,245800.0,26.5737,26.6191,26.5737,26.5737,245800.0
2014-03-20 15:35:00,35.15,35.2,35.13,35.2,414500.0,26.5737,26.6115,26.5586,26.6115,414500.0
2014-03-20 15:40:00,35.2,35.23,35.17,35.22,336800.0,26.6115,26.6342,26.5889,26.6267,336800.0
2014-03-20 15:45:00,35.23,35.23,35.16,35.2,339800.0,26.6342,26.6342,26.5813,26.6115,339800.0
2014-03-20 15:50:00,35.2,35.2,35.17,35.19,404800.0,26.6115,26.6115,26.5889,26.604,404800.0
2014-03-20 15:55:00,35.19,35.27,35.17,35.26,713400.0,26.604,26.6645,26.5889,26.6569,713400.0
2014-03-21 09:30:00,35.39,35.5,35.1,35.27,1728500.0,26.7552,26.8383,26.5359,26.6645,1728500.0
2014-03-21 09:35:00,35.28,35.3,35.24,35.28,171400.0,26.672,26.6871,26.6418,26.672,171400.0
2014-03-21 09:40:00,35.27,35.29,35.11,35.13,259400.0,26.6645,26.6796,26.5435,26.5586,259400.0
2014-03-21 09:45:00,35.14,35.21,35.09,35.1,217200.0,26.5662,26.6191,26.5284,26.5359,217200.0
2014-03-21 09:50:00,35.1,35.18,35.1,35.18,287400.0,26.5359,26.5964,26.5359,26.5964,287400.0
2014-03-21 09:55:00,35.17,35.24,35.12,35.13,165500.0,26.5889,26.6418,26.5511,26.5586,165500.0
2014-03-21 10:00:00,35.12,35.14,35.1,35.1,265300.0,26.5511,26.5662,26.5359,26.5359,265300.0
2014-03-21 10:05:00,35.11,35.16,35.09,35.1,263100.0,26.5435,26.5813,26.5284,26.5359,263100.0
2014-03-21 10:10:00,35.1,35.2,35.06,35.2,196200.0,26.5359,26.6115,26.5057,26.6115,196200.0
2014-03-21 10:15:00,35.2,35.21,35.14,35.16,195500.0,26.6115,26.6191,26.5662,26.5813,195500.0
2014-03-21 10:20:00,35.16,35.21,35.14,35.16,236400.0,26.5813,26.6191,26.5662,26.5813,236400.0
2014-03-21 10:25:00,35.16,35.22,35.14,35.18,181700.0,26.5813,26.6267,26.5662,26.5964,181700.0
2014-03-21 10:30:00,35.17,35.2,35.14,35.15,111700.0,26.5889,26.6115,26.5662,26.5737,111700.0
2014-03-21 10:35:00,35.15,35.17,35.14,35.16,99000.0,26.5737,26.5889,26.5662,26.5813,99000.0
2014-03-21 10:40:00,35.16,35.18,35.13,35.14,172700.0,26.5813,26.5964,26.5586,26.5662,172700.0
2014-03-21 10:45:00,35.14,35.15,35.11,35.13,114700.0,26.5662,26.5737,26.5435,26.5586,114700.0
2014-03-21 10:50:00,35.13,35.16,35.13,35.14,133100.0,26.5586,26.5813,26.5586,26.5662,133100.0
2014-03-21 10:55:00,35.14,35.18,35.13,35.16,108500.0,26.5662,26.5964,26.5586,26.5813,108500.0
2014-03-21 11:00:00,35.16,35.18,35.14,35.18,107700.0,26.5813,26.5964,26.5662,26.5964,107700.0
2014-03-21 11:05:00,35.17,35.18,35.13,35.13,53100.0,26.5889,26.5964,26.5586,26.5586,53100.0
2014-03-21 11:10:00,35.13,35.16,35.09,35.11,147700.0,26.5586,26.5813,26.5284,26.5435,147700.0
2014-03-21 11:15:00,35.12,35.12,35.04,35.06,168200.0,26.5511,26.5511,26.4906,26.5057,168200.0
2014-03-21 11:20:00,35.06,35.13,35.05,35.13,173900.0,26.5057,26.5586,26.4981,26.5586,173900.0
2014-03-21 11:25:00,35.13,35.16,35.12,35.13,84300.0,26.5586,26.5813,26.5511,26.5586,84300.0
2014-03-21 11:30:00,35.13,35.15,35.07,35.14,170400.0,26.5586,26.5737,26.5133,26.5662,170400.0
2014-03-21 11:35:00,35.15,35.15,35.12,35.14,88400.0,26.5737,26.5737,26.5511,26.5662,88400.0
2014-03-21 11:40:00,35.14,35.16,35.12,35.12,85300.0,26.5662,26.5813,26.5511,26.5511,85300.0
2014-03-21 11:45:00,35.12,35.19,35.12,35.17,87100.0,26.5511,26.604,26.5511,26.5889,87100.0
2014-03-21 11:50:00,35.17,35.21,35.16,35.21,71800.0,26.5889,26.6191,26.5813,26.6191,71800.0
2014-03-21 11:55:00,35.21,35.22,35.19,35.19,76400.0,26.6191,26.6267,26.604,26.604,76400.0
2014-03-21 12:00:00,35.2,35.21,35.19,35.19,81700.0,26.6115,26.6191,26.604,26.604,81700.0
2014-03-21 12:05:00,35.19,35.21,35.19,35.21,73300.0,26.604,26.6191,26.604,26.6191,73300.0
2014-03-21 12:10:00,35.21,35.21,35.16,35.18,94900.0,26.6191,26.6191,26.5813,26.5964,94900.0
2014-03-21 12:15:00,35.19,35.19,35.18,35.19,50400.0,26.604,26.604,26.5964,26.604,50400.0
2014-03-21 12:20:00,35.19,35.19,35.17,35.18,82700.0,26.604,26.604,26.5889,26.5964,82700.0
2014-03-21 12:25:00,35.18,35.18,35.12,35.16,200400.0,26.5964,26.5964,26.5511,26.5813,200400.0
2014-03-21 12:30:00,35.16,35.16,35.12,35.13,117800.0,26.5813,26.5813,26.5511,26.5586,117800.0
2014-03-21 12:35:00,35.13,35.14,35.12,35.13,107600.0,26.5586,26.5662,26.5511,26.5586,107600.0
2014-03-21 12:40:00,35.14,35.15,35.13,35.14,91400.0,26.5662,26.5737,26.5586,26.5662,91400.0
2014-03-21 12:45:00,35.15,35.16,35.13,35.13,67300.0,26.5737,26.5813,26.5586,26.5586,67300.0
2014-03-21 12:50:00,35.13,35.15,35.12,35.15,67400.0,26.5586,26.5737,26.5511,26.5737,67400.0
2014-03-21 12:55:00,35.14,35.19,35.13,35.18,65000.0,26.5662,26.604,26.5586,26.5964,65000.0
2014-03-21 13:00:00,35.17,35.17,35.14,35.14,86800.0,26.5889,26.5889,26.5662,26.5662,86800.0
2014-03-21 13:05:00,35.14,35.14,35.13,35.13,45700.0,26.5662,26.5662,26.5586,26.5586,45700.0
2014-03-21 13:10:00,35.14,35.14,35.01,35.01,266200.0,26.5662,26.5662,26.4679,26.4679,266200.0
2014-03-21 13:15:00,35.02,35.02,34.92,35.01,285200.0,26.4755,26.4755,26.3998,26.4679,285200.0
2014-03-21 13:20:00,35.01,35.03,34.97,34.98,165900.0,26.4679,26.483,26.4376,26.4452,165900.0
2014-03-21 13:25:00,34.98,34.99,34.94,34.96,271500.0,26.4452,26.4528,26.415,26.4301,271500.0
2014-03-21 13:30:00,34.96,34.97,34.94,34.95,94700.0,26.4301,26.4376,26.415,26.4225,94700.0
2014-03-21 13:35:00,34.95,35.0,34.94,34.99,306300.0,26.4225,26.4603,26.415,26.4528,306300.0
2014-03-21 13:40:00,34.99,35.0,34.91,34.93,145500.0,26.4528,26.4603,26.3923,26.4074,145500.0
2014-03-21 13:45:00,34.92,34.95,34.9,34.95,165700.0,26.3998,26.4225,26.3847,26.4225,165700.0
2014-03-21 13:50:00,34.96,35.02,34.94,35.0,144200.0,26.4301,26.4755,26.415,26.4603,144200.0
2014-03-21 13:55:00,35.0,35.01,34.97,34.97,93900.0,26.4603,26.4679,26.4376,26.4376,93900.0
2014-03-21 14:00:00,34.98,35.03,34.94,34.98,183800.0,26.4452,26.483,26.415,26.4452,183800.0
2014-03-21 14:05:00,34.98,35.0,34.97,34.98,97300.0,26.4452,26.4603,26.4376,26.4452,97300.0
2014-03-21 14:10:00,34.98,34.98,34.92,34.92,134200.0,26.4452,26.4452,26.3998,26.3998,134200.0
2014-03-21 14:15:00,34.92,34.97,34.89,34.89,156900.0,26.3998,26.4376,26.3772,26.3772,156900.0
2014-03-21 14:20:00,34.9,34.92,34.86,34.88,209400.0,26.3847,26.3998,26.3545,26.3696,209400.0
2014-03-21 14:25:00,34.89,34.9,34.81,34.84,248200.0,26.3772,26.3847,26.3167,26.3394,248200.0
2014-03-21 14:30:00,34.84,34.87,34.77,34.85,230500.0,26.3394,26.362,26.2864,26.3469,230500.0
2014-03-21 14:35:00,34.85,34.92,34.84,34.92,105100.0,26.3469,26.3998,26.3394,26.3998,105100.0
2014-03-21 14:40:00,34.91,34.93,34.89,34.93,58600.0,26.3923,26.4074,26.3772,26.4074,58600.0
2014-03-21 14:45:00,34.93,34.96,34.88,34.89,122500.0,26.4074,26.4301,26.3696,26.3772,122500.0
2014-03-21 14:50:00,34.89,34.89,34.84,34.85,171900.0,26.3772,26.3772,26.3394,26.3469,171900.0
2014-03-21 14:55:00,34.84,34.89,34.83,34.88,122200.0,26.3394,26.3772,26.3318,26.3696,122200.0
2014-03-21 15:00:00,34.89,34.89,34.81,34.85,221200.0,26.3772,26.3772,26.3167,26.3469,221200.0
2014-03-21 15:05:00,34.86,34.92,34.82,34.92,108000.0,26.3545,26.3998,26.3242,26.3998,108000.0
2014-03-21 15:10:00,34.92,34.96,34.89,34.91,197200.0,26.3998,26.4301,26.3772,26.3923,197200.0
2014-03-21 15:15:00,34.91,34.96,34.91,34.95,173300.0,26.3923,26.4301,26.3923,26.4225,173300.0
2014-03-21 15:20:00,34.96,35.0,34.92,34.98,332100.0,26.4301,26.4603,26.3998,26.4452,332100.0
2014-03-21 15:25:00,34.98,35.03,34.97,34.99,250800.0,26.4452,26.483,26.4376,26.4528,250800.0
2014-03-21 15:30:00,34.99,34.99,34.91,34.92,238100.0,26.4528,26.4528,26.3923,26.3998,238100.0
2014-03-21 15:35:00,34.92,34.93,34.87,34.87,227300.0,26.3998,26.4074,26.362,26.362,227300.0
2014-03-21 15:40:00,34.87,34.91,34.84,34.9,360100.0,26.362,26.3923,26.3394,26.3847,360100.0
2014-03-21 15:45:00,34.9,34.94,34.87,34.92,595000.0,26.3847,26.415,26.362,26.3998,595000.0
2014-03-21 15:50:00,34.92,34.95,34.9,34.93,450700.0,26.3998,26.4225,26.3847,26.4074,450700.0
2014-03-21 15:55:00,34.93,34.96,34.92,34.93,1083200.0,26.4074,26.4301,26.3998,26.4074,1083200.0
2014-03-24 09:30:00,34.69,34.8,34.61,34.71,786800.0,26.226,26.3091,26.1655,26.2411,786800.0
2014-03-24 09:35:00,34.7,34.72,34.52,34.53,662700.0,26.2335,26.2486,26.0974,26.105,662700.0
2014-03-24 09:40:00,34.54,34.63,34.47,34.6,402800.0,26.1126,26.1806,26.0596,26.1579,402800.0
2014-03-24 09:45:00,34.59,34.63,34.5,34.57,271900.0,26.1504,26.1806,26.0823,26.1352,271900.0
2014-03-24 09:50:00,34.57,34.62,34.53,34.61,158900.0,26.1352,26.173,26.105,26.1655,158900.0
2014-03-24 09:55:00,34.6,34.65,34.56,34.59,196100.0,26.1579,26.1957,26.1277,26.1504,196100.0
2014-03-24 10:00:00,34.59,34.62,34.53,34.6,190900.0,26.1504,26.173,26.105,26.1579,190900.0
2014-03-24 10:05:00,34.59,34.63,34.51,34.62,366100.0,26.1504,26.1806,26.0899,26.173,366100.0
2014-03-24 10:10:00,34.62,34.71,34.61,34.7,306700.0,26.173,26.2411,26.1655,26.2335,306700.0
2014-03-24 10:15:00,34.7,34.81,34.69,34.79,297900.0,26.2335,26.3167,26.226,26.3016,297900.0
2014-03-24 10:20:00,34.8,34.81,34.75,34.76,196000.0,26.3091,26.3167,26.2713,26.2789,196000.0
2014-03-24 10:25:00,34.76,34.81,34.69,34.73,218400.0,26.2789,26.3167,26.226,26.2562,218400.0
2014-03-24 10:30:00,34.72,34.72,34.59,34.62,261000.0,26.2486,26.2486,26.1504,26.173,261000.0
2014-03-24 10:35:00,34.61,34.62,34.53,34.57,246100.0,26.1655,26.173,26.105,26.1352,246100.0
2014-03-24 10:40:00,34.57,34.59,34.54,34.56,200600.0,26.1352,26.1504,26.1126,26.1277,200600.0
2014-03-24 10:45:00,34.57,34.65,34.57,34.64,250000.0,26.1352,26.1957,26.1352,26.1882,250000.0
2014-03-24 10:50:00,34.63,34.65,34.58,34.62,272100.0,26.1806,26.1957,26.1428,26.173,272100.0
2014-03-24 10:55:00,34.63,34.63,34.56,34.58,113000.0,26.1806,26.1806,26.1277,26.1428,113000.0
2014-03-24 11:00:00,34.58,34.58,34.42,34.49,368500.0,26.1428,26.1428,26.0218,26.0748,368500.0
2014-03-24 11:05:00,34.49,34.5,34.38,34.4,190400.0,26.0748,26.0823,25.9916,26.0067,190400.0
2014-03-24 11:10:00,34.41,34.42,34.34,34.42,302300.0,26.0143,26.0218,25.9614,26.0218,302300.0
2014-03-24 11:15:00,34.41,34.42,34.36,34.37,168900.0,26.0143,26.0218,25.9765,25.984,168900.0
2014-03-24 11:20:00,34.36,34.39,34.3,34.39,332700.0,25.9765,25.9992,25.9311,25.9992,332700.0
2014-03-24 11:25:00,34.39,34.43,34.37,34.39,141900.0,25.9992,26.0294,25.984,25.9992,141900.0
2014-03-24 11:30:00,34.4,34.47,34.34,34.45,162000.0,26.0067,26.0596,25.9614,26.0445,162000.0
2014-03-24 11:35:00,34.46,34.51,34.43,34.43,152200.0,26.0521,26.0899,26.0294,26.0294,152200.0
2014-03-24 11:40:00,34.43,34.45,34.38,34.4,117900.0,26.0294,26.0445,25.9916,26.0067,117900.0
2014-03-24 11:45:00,34.4,34.41,34.28,34.28,225600.0,26.0067,26.0143,25.916,25.916,225600.0
2014-03-24 11:50:00,34.29,34.37,34.28,34.34,189900.0,25.9236,25.984,25.916,25.9614,189900.0
2014-03-24 11:55:00,34.34,34.38,34.31,34.37,65300.0,25.9614,25.9916,25.9387,25.984,65300.0
2014-03-24 12:00:00,34.37,34.41,34.35,34.41,128100.0,25.984,26.0143,25.9689,26.0143,128100.0
2014-03-24 12:05:00,34.41,34.48,34.4,34.48,85700.0,26.0143,26.0672,26.0067,26.0672,85700.0
2014-03-24 12:10:00,34.48,34.49,34.47,34.49,90700.0,26.0672,26.0748,26.0596,26.0748,90700.0
2014-03-24 12:15:00,34.48,34.49,34.45,34.47,199400.0,26.0672,26.0748,26.0445,26.0596,199400.0
2014-03-24 12:20:00,34.47,34.47,34.42,34.43,64000.0,26.0596,26.0596,26.0218,26.0294,64000.0
2014-03-24 12:25:00,34.44,34.46,34.41,34.45,169400.0,26.037,26.0521,26.0143,26.0445,169400.0
2014-03-24 12:30:00,34.46,34.47,34.37,34.38,198900.0,26.0521,26.0596,25.984,25.9916,198900.0
2014-03-24 12:35:00,34.38,34.39,34.32,34.34,157200.0,25.9916,25.9992,25.9462,25.9614,157200.0
2014-03-24 12:40:00,34.34,34.35,34.3,34.34,255200.0,25.9614,25.9689,25.9311,25.9614,255200.0
2014-03-24 12:45:00,34.34,34.36,34.3,34.33,158300.0,25.9614,25.9765,25.9311,25.9538,158300.0
2014-03-24 12:50:00,34.33,34.39,34.33,34.36,69500.0,25.9538,25.9992,25.9538,25.9765,69500.0
2014-03-24 12:55:00,34.37,34.45,34.36,34.43,138100.0,25.984,26.0445,25.9765,26.0294,138100.0
2014-03-24 13:00:00,34.43,34.49,34.4,34.48,79100.0,26.0294,26.0748,26.0067,26.0672,79100.0
2014-03-24 13:05:00,34.48,34.53,34.48,34.49,222200.0,26.0672,26.105,26.0672,26.0748,222200.0
2014-03-24 13:10:00,34.5,34.54,34.49,34.52,140900.0,26.0823,26.1126,26.0748,26.0974,140900.0
2014-03-24 13:15:00,34.52,34.55,34.52,34.52,276200.0,26.0974,26.1201,26.0974,26.0974,276200.0
2014-03-24 13:20:00,34.52,34.56,34.52,34.54,432600.0,26.0974,26.1277,26.0974,26.1126,432600.0
2014-03-24 13:25:00,34.55,34.71,34.55,34.71,325400.0,26.1201,26.2411,26.1201,26.2411,325400.0
2014-03-24 13:30:00,34.71,34.75,34.7,34.75,174200.0,26.2411,26.2713,26.2335,26.2713,174200.0
2014-03-24 13:35:00,34.75,34.78,34.63,34.66,235500.0,26.2713,26.294,26.1806,26.2033,235500.0
2014-03-24 13:40:00,34.66,34.71,34.66,34.71,83200.0,26.2033,26.2411,26.2033,26.2411,83200.0
2014-03-24 13:45:00,34.7,34.76,34.7,34.73,164600.0,26.2335,26.2789,26.2335,26.2562,164600.0
2014-03-24 13:50:00,34.73,34.75,34.72,34.75,72600.0,26.2562,26.2713,26.2486,26.2713,72600.0
2014-03-24 13:55:00,34.74,34.84,34.74,34.83,127900.0,26.2638,26.3394,26.2638,26.3318,127900.0
2014-03-24 14:00:00,34.83,34.88,34.82,34.87,188700.0,26.3318,26.3696,26.3242,26.362,188700.0
2014-03-24 14:05:00,34.87,34.88,34.79,34.8,190300.0,26.362,26.3696,26.3016,26.3091,190300.0
2014-03-24 14:10:00,34.8,34.84,34.79,34.82,99600.0,26.3091,26.3394,26.3016,26.3242,99600.0
2014-03-24 14:15:00,34.83,34.83,34.75,34.78,189900.0,26.3318,26.3318,26.2713,26.294,189900.0
2014-03-24 14:20:00,34.78,34.81,34.76,34.79,91600.0,26.294,26.3167,26.2789,26.3016,91600.0
2014-03-24 14:25:00,34.79,34.87,34.77,34.84,128100.0,26.3016,26.362,26.2864,26.3394,128100.0
2014-03-24 14:30:00,34.84,34.85,34.78,34.81,64900.0,26.3394,26.3469,26.294,26.3167,64900.0
2014-03-24 14:35:00,34.81,34.84,34.78,34.79,121100.0,26.3167,26.3394,26.294,26.3016,121100.0
2014-03-24 14:40:00,34.79,34.9,34.78,34.89,150700.0,26.3016,26.3847,26.294,26.3772,150700.0
2014-03-24 14:45:00,34.89,34.95,34.89,34.91,169600.0,26.3772,26.4225,26.3772,26.3923,169600.0
2014-03-24 14:50:00,34.91,34.92,34.83,34.84,88800.0,26.3923,26.3998,26.3318,26.3394,88800.0
2014-03-24 14:55:00,34.84,34.87,34.81,34.82,151600.0,26.3394,26.362,26.3167,26.3242,151600.0
2014-03-24 15:00:00,34.83,34.84,34.79,34.84,118700.0,26.3318,26.3394,26.3016,26.3394,118700.0
2014-03-24 15:05:00,34.84,34.91,34.83,34.86,168300.0,26.3394,26.3923,26.3318,26.3545,168300.0
2014-03-24 15:10:00,34.86,34.87,34.82,34.85,143100.0,26.3545,26.362,26.3242,26.3469,143100.0
2014-03-24 15:15:00,34.85,34.86,34.82,34.85,182400.0,26.3469,26.3545,26.3242,26.3469,182400.0
2014-03-24 15:20:00,34.85,34.95,34.81,34.95,221200.0,26.3469,26.4225,26.3167,26.4225,221200.0
2014-03-24 15:25:00,34.94,34.96,34.89,34.94,369500.0,26.415,26.4301,26.3772,26.415,369500.0
2014-03-24 15:30:00,34.95,35.0,34.94,35.0,294900.0,26.4225,26.4603,26.415,26.4603,294900.0
2014-03-24 15:35:00,35.0,35.05,34.97,35.04,350400.0,26.4603,26.4981,26.4376,26.4906,350400.0
2014-03-24 15:40:00,35.05,35.1,35.04,35.09,499400.0,26.4981,26.5359,26.4906,26.5284,499400.0
2014-03-24 15:45:00,35.08,35.11,35.05,35.09,659800.0,26.5208,26.5435,26.4981,26.5284,659800.0
2014-03-24 15:50:00,35.08,35.1,35.03,35.07,974200.0,26.5208,26.5359,26.483,26.5133,974200.0
2014-03-24 15:55:00,35.06,35.17,35.04,35.15,1721300.0,26.5057,26.5889,26.4906,26.5737,1721300.0
2014-03-25 09:30:00,35.13,35.18,35.05,35.11,364100.0,26.5586,26.5964,26.4981,26.5435,364100.0
2014-03-25 09:35:00,35.11,35.15,34.9,34.92,298200.0,26.5435,26.5737,26.3847,26.3998,298200.0
2014-03-25 09:40:00,34.91,34.95,34.81,34.95,398500.0,26.3923,26.4225,26.3167,26.4225,398500.0
2014-03-25 09:45:00,34.96,35.05,34.95,34.98,311300.0,26.4301,26.4981,26.4225,26.4452,311300.0
2014-03-25 09:50:00,34.98,35.0,34.96,34.98,182500.0,26.4452,26.4603,26.4301,26.4452,182500.0
2014-03-25 09:55:00,34.98,34.98,34.9,34.97,153700.0,26.4452,26.4452,26.3847,26.4376,153700.0
2014-03-25 10:00:00,34.97,35.01,34.85,34.89,419600.0,26.4376,26.4679,26.3469,26.3772,419600.0
2014-03-25 10:05:00,34.9,35.0,34.9,34.98,214200.0,26.3847,26.4603,26.3847,26.4452,214200.0
2014-03-25 10:10:00,34.98,35.01,34.92,34.94,240300.0,26.4452,26.4679,26.3998,26.415,240300.0
2014-03-25 10:15:00,34.94,34.95,34.85,34.85,135200.0,26.415,26.4225,26.3469,26.3469,135200.0
2014-03-25 10:20:00,34.86,34.87,34.76,34.78,170400.0,26.3545,26.362,26.2789,26.294,170400.0
2014-03-25 10:25:00,34.78,34.8,34.73,34.79,274700.0,26.294,26.3091,26.2562,26.3016,274700.0
2014-03-25 10:30:00,34.79,34.8,34.69,34.7,172400.0,26.3016,26.3091,26.226,26.2335,172400.0
2014-03-25 10:35:00,34.7,34.73,34.64,34.64,235200.0,26.2335,26.2562,26.1882,26.1882,235200.0
2014-03-25 10:40:00,34.64,34.7,34.61,34.61,354900.0,26.1882,26.2335,26.1655,26.1655,354900.0
2014-03-25 10:45:00,34.62,34.64,34.53,34.53,426000.0,26.173,26.1882,26.105,26.105,426000.0
2014-03-25 10:50:00,34.54,34.62,34.54,34.57,230300.0,26.1126,26.173,26.1126,26.1352,230300.0
2014-03-25 10:55:00,34.57,34.62,34.53,34.59,320100.0,26.1352,26.173,26.105,26.1504,320100.0
2014-03-25 11:00:00,34.59,34.68,34.58,34.66,268000.0,26.1504,26.2184,26.1428,26.2033,268000.0
2014-03-25 11:05:00,34.66,34.7,34.6,34.61,351900.0,26.2033,26.2335,26.1579,26.1655,351900.0
2014-03-25 11:10:00,34.61,34.61,34.52,34.56,366900.0,26.1655,26.1655,26.0974,26.1277,366900.0
2014-03-25 11:15:00,34.56,34.61,34.49,34.55,401700.0,26.1277,26.1655,26.0748,26.1201,401700.0
2014-03-25 11:20:00,34.54,34.55,34.46,34.48,334600.0,26.1126,26.1201,26.0521,26.0672,334600.0
2014-03-25 11:25:00,34.47,34.48,34.42,34.45,435700.0,26.0596,26.0672,26.0218,26.0445,435700.0
2014-03-25 11:30:00,34.45,34.45,34.36,34.37,332300.0,26.0445,26.0445,25.9765,25.984,332300.0
2014-03-25 11:35:00,34.36,34.47,34.34,34.41,542000.0,25.9765,26.0596,25.9614,26.0143,542000.0
2014-03-25 11:40:00,34.41,34.43,34.34,34.34,358200.0,26.0143,26.0294,25.9614,25.9614,358200.0
2014-03-25 11:45:00,34.35,34.36,34.19,34.2,1192200.0,25.9689,25.9765,25.848,25.8555,1192200.0
2014-03-25 11:50:00,34.2,34.29,34.19,34.24,511200.0,25.8555,25.9236,25.848,25.8858,511200.0
2014-03-25 11:55:00,34.24,34.26,34.19,34.23,624500.0,25.8858,25.9009,25.848,25.8782,624500.0
2014-03-25 12:00:00,34.24,34.29,34.23,34.28,359200.0,25.8858,25.9236,25.8782,25.916,359200.0
2014-03-25 12:05:00,34.27,34.37,34.26,34.35,286500.0,25.9084,25.984,25.9009,25.9689,286500.0
2014-03-25 12:10:00,34.36,34.41,34.35,34.35,246900.0,25.9765,26.0143,25.9689,25.9689,246900.0
2014-03-25 12:15:00,34.36,34.36,34.29,34.29,225700.0,25.9765,25.9765,25.9236,25.9236,225700.0
2014-03-25 12:20:00,34.29,34.31,34.25,34.26,188100.0,25.9236,25.9387,25.8933,25.9009,188100.0
2014-03-25 12:25:00,34.26,34.3,34.25,34.3,285500.0,25.9009,25.9311,25.8933,25.9311,285500.0
2014-03-25 12:30:00,34.3,34.32,34.26,34.31,176400.0,25.9311,25.9462,25.9009,25.9387,176400.0
2014-03-25 12:35:00,34.31,34.39,34.3,34.36,202200.0,25.9387,25.9992,25.9311,25.9765,202200.0
2014-03-25 12:40:00,34.35,34.42,34.34,34.41,218000.0,25.9689,26.0218,25.9614,26.0143,218000.0
2014-03-25 12:45:00,34.41,34.46,34.4,34.43,365900.0,26.0143,26.0521,26.0067,26.0294,365900.0
2014-03-25 12:50:00,34.43,34.45,34.38,34.41,176000.0,26.0294,26.0445,25.9916,26.0143,176000.0
2014-03-25 12:55:00,34.41,34.51,34.39,34.5,241700.0,26.0143,26.0899,25.9992,26.0823,241700.0
2014-03-25 13:00:00,34.5,34.51,34.47,34.48,146700.0,26.0823,26.0899,26.0596,26.0672,146700.0
2014-03-25 13:05:00,34.48,34.48,34.39,34.4,288600.0,26.0672,26.0672,25.9992,26.0067,288600.0
2014-03-25 13:10:00,34.4,34.41,34.36,34.41,298400.0,26.0067,26.0143,25.9765,26.0143,298400.0
2014-03-25 13:15:00,34.4,34.41,34.36,34.38,171900.0,26.0067,26.0143,25.9765,25.9916,171900.0
2014-03-25 13:20:00,34.38,34.46,34.38,34.44,195200.0,25.9916,26.0521,25.9916,26.037,195200.0
2014-03-25 13:25:00,34.44,34.48,34.41,34.42,168300.0,26.037,26.0672,26.0143,26.0218,168300.0
2014-03-25 13:30:00,34.41,34.47,34.41,34.45,258200.0,26.0143,26.0596,26.0143,26.0445,258200.0
2014-03-25 13:35:00,34.45,34.54,34.43,34.54,255800.0,26.0445,26.1126,26.0294,26.1126,255800.0
2014-03-25 13:40:00,34.54,34.62,34.51,34.59,454900.0,26.1126,26.173,26.0899,26.1504,454900.0
2014-03-25 13:45:00,34.6,34.6,34.51,34.52,205000.0,26.1579,26.1579,26.0899,26.0974,205000.0
2014-03-25 13:50:00,34.51,34.54,34.47,34.47,336600.0,26.0899,26.1126,26.0596,26.0596,336600.0
2014-03-25 13:55:00,34.48,34.49,34.47,34.49,128100.0,26.0672,26.0748,26.0596,26.0748,128100.0
2014-03-25 14:00:00,34.5,34.56,34.48,34.52,182100.0,26.0823,26.1277,26.0672,26.0974,182100.0
2014-03-25 14:05:00,34.52,34.53,34.49,34.5,103600.0,26.0974,26.105,26.0748,26.0823,103600.0
2014-03-25 14:10:00,34.5,34.54,34.48,34.48,299200.0,26.0823,26.1126,26.0672,26.0672,299200.0
2014-03-25 14:15:00,34.49,34.5,34.44,34.45,228400.0,26.0748,26.0823,26.037,26.0445,228400.0
2014-03-25 14:20:00,34.45,34.47,34.44,34.46,160600.0,26.0445,26.0596,26.037,26.0521,160600.0
2014-03-25 14:25:00,34.47,34.53,34.43,34.51,262900.0,26.0596,26.105,26.0294,26.0899,262900.0
2014-03-25 14:30:00,34.52,34.52,34.46,34.48,133400.0,26.0974,26.0974,26.0521,26.0672,133400.0
2014-03-25 14:35:00,34.48,34.49,34.46,34.48,197400.0,26.0672,26.0748,26.0521,26.0672,197400.0
2014-03-25 14:40:00,34.49,34.5,34.45,34.47,190600.0,26.0748,26.0823,26.0445,26.0596,190600.0
2014-03-25 14:45:00,34.47,34.52,34.46,34.48,217600.0,26.0596,26.0974,26.0521,26.0672,217600.0
2014-03-25 14:50:00,34.48,34.5,34.45,34.49,151700.0,26.0672,26.0823,26.0445,26.0748,151700.0
2014-03-25 14:55:00,34.48,34.58,34.48,34.55,390400.0,26.0672,26.1428,26.0672,26.1201,390400.0
2014-03-25 15:00:00,34.55,34.61,34.53,34.61,202700.0,26.1201,26.1655,26.105,26.1655,202700.0
2014-03-25 15:05:00,34.61,34.61,34.58,34.6,144700.0,26.1655,26.1655,26.1428,26.1579,144700.0
2014-03-25 15:10:00,34.61,34.67,34.57,34.66,267700.0,26.1655,26.2108,26.1352,26.2033,267700.0
2014-03-25 15:15:00,34.66,34.72,34.65,34.7,407700.0,26.2033,26.2486,26.1957,26.2335,407700.0
2014-03-25 15:20:00,34.71,34.71,34.62,34.67,261100.0,26.2411,26.2411,26.173,26.2108,261100.0
2014-03-25 15:25:00,34.66,34.68,34.59,34.6,159000.0,26.2033,26.2184,26.1504,26.1579,159000.0
2014-03-25 15:30:00,34.61,34.69,34.6,34.6,323900.0,26.1655,26.226,26.1579,26.1579,323900.0
2014-03-25 15:35:00,34.61,34.64,34.6,34.6,286500.0,26.1655,26.1882,26.1579,26.1579,286500.0
2014-03-25 15:40:00,34.6,34.61,34.57,34.59,245300.0,26.1579,26.1655,26.1352,26.1504,245300.0
2014-03-25 15:45:00,34.59,34.59,34.5,34.52,450000.0,26.1504,26.1504,26.0823,26.0974,450000.0
2014-03-25 15:50:00,34.52,34.55,34.51,34.52,465600.0,26.0974,26.1201,26.0899,26.0974,465600.0
2014-03-25 15:55:00,34.53,34.53,34.48,34.51,745300.0,26.105,26.105,26.0672,26.0899,745300.0
2014-03-26 09:30:00,34.68,34.7,34.31,34.47,791300.0,26.2184,26.2335,25.9387,26.0596,791300.0
2014-03-26 09:35:00,34.47,34.64,34.47,34.51,454600.0,26.0596,26.1882,26.0596,26.0899,454600.0
2014-03-26 09:40:00,34.51,34.55,34.51,34.54,208600.0,26.0899,26.1201,26.0899,26.1126,208600.0
2014-03-26 09:45:00,34.55,34.56,34.48,34.56,295800.0,26.1201,26.1277,26.0672,26.1277,295800.0
2014-03-26 09:50:00,34.55,34.56,34.45,34.46,220500.0,26.1201,26.1277,26.0445,26.0521,220500.0
2014-03-26 09:55:00,34.46,34.5,34.42,34.44,270000.0,26.0521,26.0823,26.0218,26.037,270000.0
2014-03-26 10:00:00,34.44,34.51,34.42,34.48,319900.0,26.037,26.0899,26.0218,26.0672,319900.0
2014-03-26 10:05:00,34.47,34.51,34.45,34.5,549900.0,26.0596,26.0899,26.0445,26.0823,549900.0
2014-03-26 10:10:00,34.5,34.63,34.48,34.54,358100.0,26.0823,26.1806,26.0672,26.1126,358100.0
2014-03-26 10:15:00,34.55,34.58,34.45,34.47,196700.0,26.1201,26.1428,26.0445,26.0596,196700.0
2014-03-26 10:20:00,34.48,34.52,34.44,34.47,166900.0,26.0672,26.0974,26.037,26.0596,166900.0
2014-03-26 10:25:00,34.47,34.54,34.46,34.54,122800.0,26.0596,26.1126,26.0521,26.1126,122800.0
2014-03-26 10:30:00,34.53,34.55,34.47,34.52,231700.0,26.105,26.1201,26.0596,26.0974,231700.0
2014-03-26 10:35:00,34.52,34.54,34.49,34.52,176800.0,26.0974,26.1126,26.0748,26.0974,176800.0
2014-03-26 10:40:00,34.51,34.55,34.5,34.51,135800.0,26.0899,26.1201,26.0823,26.0899,135800.0
2014-03-26 10:45:00,34.51,34.54,34.47,34.54,315600.0,26.0899,26.1126,26.0596,26.1126,315600.0
2014-03-26 10:50:00,34.54,34.58,34.53,34.58,318000.0,26.1126,26.1428,26.105,26.1428,318000.0
2014-03-26 10:55:00,34.58,34.67,34.58,34.66,441700.0,26.1428,26.2108,26.1428,26.2033,441700.0
2014-03-26 11:00:00,34.66,34.74,34.63,34.73,290400.0,26.2033,26.2638,26.1806,26.2562,290400.0
2014-03-26 11:05:00,34.73,34.74,34.68,34.68,175300.0,26.2562,26.2638,26.2184,26.2184,175300.0
2014-03-26 11:10:00,34.68,34.72,34.62,34.62,218000.0,26.2184,26.2486,26.173,26.173,218000.0
2014-03-26 11:15:00,34.62,34.63,34.59,34.61,143100.0,26.173,26.1806,26.1504,26.1655,143100.0
2014-03-26 11:20:00,34.6,34.64,34.59,34.6,123700.0,26.1579,26.1882,26.1504,26.1579,123700.0
2014-03-26 11:25:00,34.61,34.65,34.58,34.63,117300.0,26.1655,26.1957,26.1428,26.1806,117300.0
2014-03-26 11:30:00,34.62,34.63,34.57,34.59,127400.0,26.173,26.1806,26.1352,26.1504,127400.0
2014-03-26 11:35:00,34.59,34.61,34.57,34.59,75200.0,26.1504,26.1655,26.1352,26.1504,75200.0
2014-03-26 11:40:00,34.58,34.6,34.54,34.58,152200.0,26.1428,26.1579,26.1126,26.1428,152200.0
2014-03-26 11:45:00,34.58,34.62,34.57,34.61,106700.0,26.1428,26.173,26.1352,26.1655,106700.0
2014-03-26 11:50:00,34.61,34.62,34.55,34.57,142200.0,26.1655,26.173,26.1201,26.1352,142200.0
2014-03-26 11:55:00,34.57,34.57,34.52,34.57,104800.0,26.1352,26.1352,26.0974,26.1352,104800.0
2014-03-26 12:00:00,34.57,34.57,34.5,34.52,92400.0,26.1352,26.1352,26.0823,26.0974,92400.0
2014-03-26 12:05:00,34.52,34.59,34.48,34.58,216500.0,26.0974,26.1504,26.0672,26.1428,216500.0
2014-03-26 12:10:00,34.58,34.58,34.54,34.57,56700.0,26.1428,26.1428,26.1126,26.1352,56700.0
2014-03-26 12:15:00,34.56,34.57,34.53,34.54,56300.0,26.1277,26.1352,26.105,26.1126,56300.0
2014-03-26 12:20:00,34.54,34.58,34.53,34.55,72200.0,26.1126,26.1428,26.105,26.1201,72200.0
2014-03-26 12:25:00,34.55,34.58,34.53,34.57,39500.0,26.1201,26.1428,26.105,26.1352,39500.0
2014-03-26 12:30:00,34.56,34.6,34.53,34.57,80900.0,26.1277,26.1579,26.105,26.1352,80900.0
2014-03-26 12:35:00,34.57,34.63,34.56,34.62,183600.0,26.1352,26.1806,26.1277,26.173,183600.0
2014-03-26 12:40:00,34.63,34.72,34.61,34.7,256200.0,26.1806,26.2486,26.1655,26.2335,256200.0
2014-03-26 12:45:00,34.7,34.73,34.7,34.71,95300.0,26.2335,26.2562,26.2335,26.2411,95300.0
2014-03-26 12:50:00,34.7,34.7,34.65,34.67,66800.0,26.2335,26.2335,26.1957,26.2108,66800.0
2014-03-26 12:55:00,34.67,34.7,34.65,34.68,107600.0,26.2108,26.2335,26.1957,26.2184,107600.0
2014-03-26 13:00:00,34.69,34.69,34.65,34.65,101800.0,26.226,26.226,26.1957,26.1957,101800.0
2014-03-26 13:05:00,34.65,34.66,34.62,34.64,108600.0,26.1957,26.2033,26.173,26.1882,108600.0
2014-03-26 13:10:00,34.64,34.65,34.6,34.61,52600.0,26.1882,26.1957,26.1579,26.1655,52600.0
2014-03-26 13:15:00,34.6,34.6,34.56,34.56,55100.0,26.1579,26.1579,26.1277,26.1277,55100.0
2014-03-26 13:20:00,34.56,34.61,34.56,34.57,127400.0,26.1277,26.1655,26.1277,26.1352,127400.0
2014-03-26 13:25:00,34.57,34.61,34.51,34.51,177400.0,26.1352,26.1655,26.0899,26.0899,177400.0
2014-03-26 13:30:00,34.51,34.54,34.48,34.49,179400.0,26.0899,26.1126,26.0672,26.0748,179400.0
2014-03-26 13:35:00,34.49,34.52,34.46,34.47,69300.0,26.0748,26.0974,26.0521,26.0596,69300.0
2014-03-26 13:40:00,34.46,34.5,34.41,34.48,142000.0,26.0521,26.0823,26.0143,26.0672,142000.0
2014-03-26 13:45:00,34.47,34.52,34.46,34.51,311800.0,26.0596,26.0974,26.0521,26.0899,311800.0
2014-03-26 13:50:00,34.5,34.54,34.44,34.53,160800.0,26.0823,26.1126,26.037,26.105,160800.0
2014-03-26 13:55:00,34.53,34.61,34.52,34.54,140100.0,26.105,26.1655,26.0974,26.1126,140100.0
2014-03-26 14:00:00,34.54,34.56,34.49,34.52,99600.0,26.1126,26.1277,26.0748,26.0974,99600.0
2014-03-26 14:05:00,34.52,34.52,34.44,34.47,407900.0,26.0974,26.0974,26.037,26.0596,407900.0
2014-03-26 14:10:00,34.47,34.48,34.41,34.41,109100.0,26.0596,26.0672,26.0143,26.0143,109100.0
2014-03-26 14:15:00,34.4,34.45,34.37,34.39,182400.0,26.0067,26.0445,25.984,25.9992,182400.0
2014-03-26 14:20:00,34.39,34.45,34.36,34.42,105600.0,25.9992,26.0445,25.9765,26.0218,105600.0
2014-03-26 14:25:00,34.41,34.44,34.38,34.43,99700.0,26.0143,26.037,25.9916,26.0294,99700.0
2014-03-26 14:30:00,34.43,34.43,34.37,34.38,105700.0,26.0294,26.0294,25.984,25.9916,105700.0
2014-03-26 14:35:00,34.38,34.42,34.38,34.39,127500.0,25.9916,26.0218,25.9916,25.9992,127500.0
2014-03-26 14:40:00,34.4,34.46,34.38,34.45,89200.0,26.0067,26.0521,25.9916,26.0445,89200.0
2014-03-26 14:45:00,34.45,34.49,34.45,34.48,336400.0,26.0445,26.0748,26.0445,26.0672,336400.0
2014-03-26 14:50:00,34.48,34.48,34.44,34.48,106300.0,26.0672,26.0672,26.037,26.0672,106300.0
2014-03-26 14:55:00,34.48,34.5,34.47,34.48,183500.0,26.0672,26.0823,26.0596,26.0672,183500.0
2014-03-26 15:00:00,34.48,34.5,34.44,34.46,163800.0,26.0672,26.0823,26.037,26.0521,163800.0
2014-03-26 15:05:00,34.46,34.46,34.42,34.43,81600.0,26.0521,26.0521,26.0218,26.0294,81600.0
2014-03-26 15:10:00,34.42,34.43,34.39,34.4,90700.0,26.0218,26.0294,25.9992,26.0067,90700.0
2014-03-26 15:15:00,34.4,34.43,34.34,34.38,227100.0,26.0067,26.0294,25.9614,25.9916,227100.0
2014-03-26 15:20:00,34.38,34.38,34.33,34.37,139800.0,25.9916,25.9916,25.9538,25.984,139800.0
2014-03-26 15:25:00,34.37,34.37,34.3,34.3,249500.0,25.984,25.984,25.9311,25.9311,249500.0
2014-03-26 15:30:00,34.3,34.35,34.29,34.34,281600.0,25.9311,25.9689,25.9236,25.9614,281600.0
2014-03-26 15:35:00,34.34,34.35,34.3,34.32,226200.0,25.9614,25.9689,25.9311,25.9462,226200.0
2014-03-26 15:40:00,34.31,34.32,34.28,34.29,230400.0,25.9387,25.9462,25.916,25.9236,230400.0
2014-03-26 15:45:00,34.29,34.32,34.25,34.28,570100.0,25.9236,25.9462,25.8933,25.916,570100.0
2014-03-26 15:50:00,34.27,34.3,34.24,34.26,423000.0,25.9084,25.9311,25.8858,25.9009,423000.0
2014-03-26 15:55:00,34.25,34.3,34.2,34.22,964700.0,25.8933,25.9311,25.8555,25.8706,964700.0
2014-03-27 09:30:00,34.3,34.32,34.16,34.19,587400.0,25.9311,25.9462,25.8253,25.848,587400.0
2014-03-27 09:35:00,34.2,34.59,34.11,34.29,864400.0,25.8555,26.1504,25.7875,25.9236,864400.0
2014-03-27 09:40:00,34.31,34.38,34.25,34.3,316000.0,25.9387,25.9916,25.8933,25.9311,316000.0
2014-03-27 09:45:00,34.3,34.38,34.23,34.37,466600.0,25.9311,25.9916,25.8782,25.984,466600.0
2014-03-27 09:50:00,34.37,34.69,34.31,34.67,537000.0,25.984,26.226,25.9387,26.2108,537000.0
2014-03-27 09:55:00,34.66,34.88,34.65,34.67,774700.0,26.2033,26.3696,26.1957,26.2108,774700.0
2014-03-27 10:00:00,34.67,34.85,34.64,34.82,348200.0,26.2108,26.3469,26.1882,26.3242,348200.0
2014-03-27 10:05:00,34.82,34.99,34.78,34.98,336500.0,26.3242,26.4528,26.294,26.4452,336500.0
2014-03-27 10:10:00,34.98,34.98,34.72,34.74,341000.0,26.4452,26.4452,26.2486,26.2638,341000.0
2014-03-27 10:15:00,34.75,34.86,34.71,34.84,266200.0,26.2713,26.3545,26.2411,26.3394,266200.0
2014-03-27 10:20:00,34.84,34.93,34.84,34.88,171300.0,26.3394,26.4074,26.3394,26.3696,171300.0
2014-03-27 10:25:00,34.88,34.93,34.81,34.83,99300.0,26.3696,26.4074,26.3167,26.3318,99300.0
2014-03-27 10:30:00,34.83,34.87,34.78,34.8,130500.0,26.3318,26.362,26.294,26.3091,130500.0
2014-03-27 10:35:00,34.79,34.86,34.75,34.75,185100.0,26.3016,26.3545,26.2713,26.2713,185100.0
2014-03-27 10:40:00,34.75,34.76,34.66,34.68,128000.0,26.2713,26.2789,26.2033,26.2184,128000.0
2014-03-27 10:45:00,34.67,34.74,34.65,34.73,71800.0,26.2108,26.2638,26.1957,26.2562,71800.0
2014-03-27 10:50:00,34.73,34.73,34.52,34.55,232200.0,26.2562,26.2562,26.0974,26.1201,232200.0
2014-03-27 10:55:00,34.55,34.68,34.55,34.68,207300.0,26.1201,26.2184,26.1201,26.2184,207300.0
2014-03-27 11:00:00,34.68,34.73,34.65,34.69,166600.0,26.2184,26.2562,26.1957,26.226,166600.0
2014-03-27 11:05:00,34.69,34.75,34.67,34.68,94100.0,26.226,26.2713,26.2108,26.2184,94100.0
2014-03-27 11:10:00,34.69,34.72,34.56,34.57,207300.0,26.226,26.2486,26.1277,26.1352,207300.0
2014-03-27 11:15:00,34.57,34.7,34.57,34.68,187700.0,26.1352,26.2335,26.1352,26.2184,187700.0
2014-03-27 11:20:00,34.68,34.73,34.64,34.68,88500.0,26.2184,26.2562,26.1882,26.2184,88500.0
2014-03-27 11:25:00,34.67,34.7,34.61,34.61,59600.0,26.2108,26.2335,26.1655,26.1655,59600.0
2014-03-27 11:30:00,34.61,34.62,34.52,34.56,135600.0,26.1655,26.173,26.0974,26.1277,135600.0
2014-03-27 11:35:00,34.57,34.62,34.55,34.58,110900.0,26.1352,26.173,26.1201,26.1428,110900.0
2014-03-27 11:40:00,34.58,34.58,34.51,34.52,266700.0,26.1428,26.1428,26.0899,26.0974,266700.0
2014-03-27 11:45:00,34.52,34.57,34.49,34.53,67700.0,26.0974,26.1352,26.0748,26.105,67700.0
2014-03-27 11:50:00,34.53,34.54,34.49,34.52,95500.0,26.105,26.1126,26.0748,26.0974,95500.0
2014-03-27 11:55:00,34.52,34.53,34.48,34.49,184300.0,26.0974,26.105,26.0672,26.0748,184300.0
2014-03-27 12:00:00,34.5,34.51,34.47,34.5,133100.0,26.0823,26.0899,26.0596,26.0823,133100.0
2014-03-27 12:05:00,34.5,34.51,34.47,34.51,148900.0,26.0823,26.0899,26.0596,26.0899,148900.0
2014-03-27 12:10:00,34.51,34.58,34.5,34.58,34400.0,26.0899,26.1428,26.0823,26.1428,34400.0
2014-03-27 12:15:00,34.58,34.62,34.57,34.59,56500.0,26.1428,26.173,26.1352,26.1504,56500.0
2014-03-27 12:20:00,34.59,34.59,34.51,34.54,168300.0,26.1504,26.1504,26.0899,26.1126,168300.0
2014-03-27 12:25:00,34.55,34.61,34.55,34.57,66300.0,26.1201,26.1655,26.1201,26.1352,66300.0
2014-03-27 12:30:00,34.58,34.59,34.53,34.59,100500.0,26.1428,26.1504,26.105,26.1504,100500.0
2014-03-27 12:35:00,34.59,34.6,34.57,34.58,32600.0,26.1504,26.1579,26.1352,26.1428,32600.0
2014-03-27 12:40:00,34.58,34.59,34.5,34.5,40000.0,26.1428,26.1504,26.0823,26.0823,40000.0
2014-03-27 12:45:00,34.51,34.56,34.5,34.5,105400.0,26.0899,26.1277,26.0823,26.0823,105400.0
2014-03-27 12:50:00,34.5,34.52,34.48,34.52,138000.0,26.0823,26.0974,26.0672,26.0974,138000.0
2014-03-27 12:55:00,34.52,34.58,34.5,34.55,96600.0,26.0974,26.1428,26.0823,26.1201,96600.0
2014-03-27 13:00:00,34.55,34.61,34.54,34.61,66000.0,26.1201,26.1655,26.1126,26.1655,66000.0
2014-03-27 13:05:00,34.61,34.63,34.56,34.56,163400.0,26.1655,26.1806,26.1277,26.1277,163400.0
2014-03-27 13:10:00,34.56,34.59,34.54,34.54,45200.0,26.1277,26.1504,26.1126,26.1126,45200.0
2014-03-27 13:15:00,34.54,34.56,34.52,34.55,56500.0,26.1126,26.1277,26.0974,26.1201,56500.0
2014-03-27 13:20:00,34.55,34.65,34.54,34.65,119400.0,26.1201,26.1957,26.1126,26.1957,119400.0
2014-03-27 13:25:00,34.64,34.65,34.62,34.65,64900.0,26.1882,26.1957,26.173,26.1957,64900.0
2014-03-27 13:30:00,34.64,34.65,34.59,34.59,220800.0,26.1882,26.1957,26.1504,26.1504,220800.0
2014-03-27 13:35:00,34.59,34.61,34.57,34.59,53900.0,26.1504,26.1655,26.1352,26.1504,53900.0
2014-03-27 13:40:00,34.6,34.62,34.56,34.6,82600.0,26.1579,26.173,26.1277,26.1579,82600.0
2014-03-27 13:45:00,34.6,34.6,34.52,34.52,90900.0,26.1579,26.1579,26.0974,26.0974,90900.0
2014-03-27 13:50:00,34.52,34.54,34.5,34.51,169400.0,26.0974,26.1126,26.0823,26.0899,169400.0
2014-03-27 13:55:00,34.5,34.54,34.48,34.52,69100.0,26.0823,26.1126,26.0672,26.0974,69100.0
2014-03-27 14:00:00,34.53,34.54,34.48,34.49,89600.0,26.105,26.1126,26.0672,26.0748,89600.0
2014-03-27 14:05:00,34.5,34.52,34.48,34.5,84000.0,26.0823,26.0974,26.0672,26.0823,84000.0
2014-03-27 14:10:00,34.49,34.52,34.48,34.5,201300.0,26.0748,26.0974,26.0672,26.0823,201300.0
2014-03-27 14:15:00,34.5,34.53,34.46,34.47,140300.0,26.0823,26.105,26.0521,26.0596,140300.0
2014-03-27 14:20:00,34.48,34.5,34.45,34.5,196800.0,26.0672,26.0823,26.0445,26.0823,196800.0
2014-03-27 14:25:00,34.51,34.57,34.5,34.54,174000.0,26.0899,26.1352,26.0823,26.1126,174000.0
2014-03-27 14:30:00,34.54,34.55,34.48,34.5,122400.0,26.1126,26.1201,26.0672,26.0823,122400.0
2014-03-27 14:35:00,34.51,34.52,34.49,34.51,103500.0,26.0899,26.0974,26.0748,26.0899,103500.0
2014-03-27 14:40:00,34.51,34.54,34.5,34.52,117300.0,26.0899,26.1126,26.0823,26.0974,117300.0
2014-03-27 14:45:00,34.52,34.56,34.52,34.55,114600.0,26.0974,26.1277,26.0974,26.1201,114600.0
2014-03-27 14:50:00,34.55,34.55,34.5,34.51,139700.0,26.1201,26.1201,26.0823,26.0899,139700.0
2014-03-27 14:55:00,34.52,34.54,34.51,34.52,105000.0,26.0974,26.1126,26.0899,26.0974,105000.0
2014-03-27 15:00:00,34.52,34.53,34.45,34.47,213100.0,26.0974,26.105,26.0445,26.0596,213100.0
2014-03-27 15:05:00,34.48,34.48,34.44,34.47,165000.0,26.0672,26.0672,26.037,26.0596,165000.0
2014-03-27 15:10:00,34.47,34.48,34.42,34.42,152000.0,26.0596,26.0672,26.0218,26.0218,152000.0
2014-03-27 15:15:00,34.43,34.49,34.42,34.47,220000.0,26.0294,26.0748,26.0218,26.0596,220000.0
2014-03-27 15:20:00,34.48,34.51,34.47,34.51,175500.0,26.0672,26.0899,26.0596,26.0899,175500.0
2014-03-27 15:25:00,34.51,34.53,34.5,34.5,143100.0,26.0899,26.105,26.0823,26.0823,143100.0
2014-03-27 15:30:00,34.5,34.54,34.49,34.53,199600.0,26.0823,26.1126,26.0748,26.105,199600.0
2014-03-27 15:35:00,34.54,34.56,34.51,34.54,154600.0,26.1126,26.1277,26.0899,26.1126,154600.0
2014-03-27 15:40:00,34.55,34.56,34.51,34.52,206600.0,26.1201,26.1277,26.0899,26.0974,206600.0
2014-03-27 15:45:00,34.52,34.53,34.45,34.47,343400.0,26.0974,26.105,26.0445,26.0596,343400.0
2014-03-27 15:50:00,34.47,34.51,34.46,34.47,386600.0,26.0596,26.0899,26.0521,26.0596,386600.0
2014-03-27 15:55:00,34.47,34.51,34.46,34.5,596200.0,26.0596,26.0899,26.0521,26.0823,596200.0
2014-03-28 09:30:00,34.64,34.86,34.63,34.85,345600.0,26.1882,26.3545,26.1806,26.3469,345600.0
2014-03-28 09:35:00,34.84,34.94,34.81,34.92,223900.0,26.3394,26.415,26.3167,26.3998,223900.0
2014-03-28 09:40:00,34.92,34.93,34.84,34.9,143600.0,26.3998,26.4074,26.3394,26.3847,143600.0
2014-03-28 09:45:00,34.9,34.92,34.75,34.79,154700.0,26.3847,26.3998,26.2713,26.3016,154700.0
2014-03-28 09:50:00,34.8,34.9,34.8,34.85,104600.0,26.3091,26.3847,26.3091,26.3469,104600.0
2014-03-28 09:55:00,34.86,34.94,34.86,34.89,151700.0,26.3545,26.415,26.3545,26.3772,151700.0
2014-03-28 10:00:00,34.88,34.99,34.88,34.94,140500.0,26.3696,26.4528,26.3696,26.415,140500.0
2014-03-28 10:05:00,34.95,34.99,34.87,34.95,196200.0,26.4225,26.4528,26.362,26.4225,196200.0
2014-03-28 10:10:00,34.95,34.99,34.89,34.89,147700.0,26.4225,26.4528,26.3772,26.3772,147700.0
2014-03-28 10:15:00,34.89,35.02,34.89,34.91,306900.0,26.3772,26.4755,26.3772,26.3923,306900.0
2014-03-28 10:20:00,34.91,34.92,34.82,34.83,456300.0,26.3923,26.3998,26.3242,26.3318,456300.0
2014-03-28 10:25:00,34.82,34.83,34.75,34.76,332300.0,26.3242,26.3318,26.2713,26.2789,332300.0
2014-03-28 10:30:00,34.75,34.81,34.71,34.72,139000.0,26.2713,26.3167,26.2411,26.2486,139000.0
2014-03-28 10:35:00,34.72,34.76,34.69,34.71,224100.0,26.2486,26.2789,26.226,26.2411,224100.0
2014-03-28 10:40:00,34.71,34.75,34.65,34.7,377200.0,26.2411,26.2713,26.1957,26.2335,377200.0
2014-03-28 10:45:00,34.69,34.73,34.59,34.72,423400.0,26.226,26.2562,26.1504,26.2486,423400.0
2014-03-28 10:50:00,34.73,34.85,34.72,34.84,218700.0,26.2562,26.3469,26.2486,26.3394,218700.0
2014-03-28 10:55:00,34.84,34.89,34.82,34.85,202800.0,26.3394,26.3772,26.3242,26.3469,202800.0
2014-03-28 11:00:00,34.85,34.9,34.85,34.9,183300.0,26.3469,26.3847,26.3469,26.3847,183300.0
2014-03-28 11:05:00,34.9,34.93,34.84,34.86,146400.0,26.3847,26.4074,26.3394,26.3545,146400.0
2014-03-28 11:10:00,34.86,34.86,34.8,34.82,117400.0,26.3545,26.3545,26.3091,26.3242,117400.0
2014-03-28 11:15:00,34.82,34.89,34.82,34.88,103200.0,26.3242,26.3772,26.3242,26.3696,103200.0
2014-03-28 11:20:00,34.89,34.92,34.84,34.91,130200.0,26.3772,26.3998,26.3394,26.3923,130200.0
2014-03-28 11:25:00,34.91,34.95,34.88,34.92,158900.0,26.3923,26.4225,26.3696,26.3998,158900.0
2014-03-28 11:30:00,34.93,34.95,34.91,34.94,202800.0,26.4074,26.4225,26.3923,26.415,202800.0
2014-03-28 11:35:00,34.93,34.94,34.89,34.92,200200.0,26.4074,26.415,26.3772,26.3998,200200.0
2014-03-28 11:40:00,34.93,34.93,34.86,34.86,104200.0,26.4074,26.4074,26.3545,26.3545,104200.0
2014-03-28 11:45:00,34.86,34.89,34.84,34.84,225700.0,26.3545,26.3772,26.3394,26.3394,225700.0
2014-03-28 11:50:00,34.85,34.89,34.84,34.88,122500.0,26.3469,26.3772,26.3394,26.3696,122500.0
2014-03-28 11:55:00,34.88,34.91,34.84,34.91,93500.0,26.3696,26.3923,26.3394,26.3923,93500.0
2014-03-28 12:00:00,34.91,34.93,34.89,34.9,131200.0,26.3923,26.4074,26.3772,26.3847,131200.0
2014-03-28 12:05:00,34.9,34.95,34.85,34.93,226100.0,26.3847,26.4225,26.3469,26.4074,226100.0
2014-03-28 12:10:00,34.93,34.97,34.93,34.96,189300.0,26.4074,26.4376,26.4074,26.4301,189300.0
2014-03-28 12:15:00,34.96,35.0,34.95,34.98,83400.0,26.4301,26.4603,26.4225,26.4452,83400.0
2014-03-28 12:20:00,34.98,34.99,34.96,34.98,51200.0,26.4452,26.4528,26.4301,26.4452,51200.0
2014-03-28 12:25:00,34.98,35.0,34.95,34.98,97000.0,26.4452,26.4603,26.4225,26.4452,97000.0
2014-03-28 12:30:00,34.98,35.02,34.96,35.0,189200.0,26.4452,26.4755,26.4301,26.4603,189200.0
2014-03-28 12:35:00,35.0,35.0,34.89,34.91,198900.0,26.4603,26.4603,26.3772,26.3923,198900.0
2014-03-28 12:40:00,34.9,34.98,34.9,34.94,224300.0,26.3847,26.4452,26.3847,26.415,224300.0
2014-03-28 12:45:00,34.94,34.96,34.91,34.94,150900.0,26.415,26.4301,26.3923,26.415,150900.0
2014-03-28 12:50:00,34.93,34.94,34.88,34.91,219200.0,26.4074,26.415,26.3696,26.3923,219200.0
2014-03-28 12:55:00,34.9,34.98,34.9,34.98,290300.0,26.3847,26.4452,26.3847,26.4452,290300.0
2014-03-28 13:00:00,34.99,34.99,34.93,34.93,189100.0,26.4528,26.4528,26.4074,26.4074,189100.0
2014-03-28 13:05:00,34.93,34.96,34.9,34.95,597900.0,26.4074,26.4301,26.3847,26.4225,597900.0
2014-03-28 13:10:00,34.94,34.94,34.84,34.87,223700.0,26.415,26.415,26.3394,26.362,223700.0
2014-03-28 13:15:00,34.87,34.87,34.81,34.84,124400.0,26.362,26.362,26.3167,26.3394,124400.0
2014-03-28 13:20:00,34.84,34.89,34.83,34.89,85400.0,26.3394,26.3772,26.3318,26.3772,85400.0
2014-03-28 13:25:00,34.89,34.89,34.83,34.84,45900.0,26.3772,26.3772,26.3318,26.3394,45900.0
2014-03-28 13:30:00,34.84,34.87,34.81,34.84,170600.0,26.3394,26.362,26.3167,26.3394,170600.0
2014-03-28 13:35:00,34.84,34.87,34.8,34.85,88600.0,26.3394,26.362,26.3091,26.3469,88600.0
2014-03-28 13:40:00,34.86,34.88,34.85,34.85,35600.0,26.3545,26.3696,26.3469,26.3469,35600.0
2014-03-28 13:45:00,34.86,34.9,34.85,34.89,117100.0,26.3545,26.3847,26.3469,26.3772,117100.0
2014-03-28 13:50:00,34.89,34.91,34.87,34.87,134400.0,26.3772,26.3923,26.362,26.362,134400.0
2014-03-28 13:55:00,34.86,34.88,34.83,34.87,77200.0,26.3545,26.3696,26.3318,26.362,77200.0
2014-03-28 14:00:00,34.87,34.87,34.81,34.81,178000.0,26.362,26.362,26.3167,26.3167,178000.0
2014-03-28 14:05:00,34.81,34.81,34.7,34.71,230200.0,26.3167,26.3167,26.2335,26.2411,230200.0
2014-03-28 14:10:00,34.72,34.74,34.64,34.66,348200.0,26.2486,26.2638,26.1882,26.2033,348200.0
2014-03-28 14:15:00,34.66,34.66,34.57,34.58,351400.0,26.2033,26.2033,26.1352,26.1428,351400.0
2014-03-28 14:20:00,34.57,34.69,34.57,34.67,353700.0,26.1352,26.226,26.1352,26.2108,353700.0
2014-03-28 14:25:00,34.66,34.68,34.63,34.67,176600.0,26.2033,26.2184,26.1806,26.2108,176600.0
2014-03-28 14:30:00,34.67,34.68,34.63,34.65,70200.0,26.2108,26.2184,26.1806,26.1957,70200.0
2014-03-28 14:35:00,34.65,34.66,34.63,34.65,124700.0,26.1957,26.2033,26.1806,26.1957,124700.0
2014-03-28 14:40:00,34.65,34.66,34.58,34.61,247400.0,26.1957,26.2033,26.1428,26.1655,247400.0
2014-03-28 14:45:00,34.61,34.65,34.56,34.63,218400.0,26.1655,26.1957,26.1277,26.1806,218400.0
2014-03-28 14:50:00,34.62,34.68,34.62,34.66,216600.0,26.173,26.2184,26.173,26.2033,216600.0
2014-03-28 14:55:00,34.66,34.71,34.65,34.7,223100.0,26.2033,26.2411,26.1957,26.2335,223100.0
2014-03-28 15:00:00,34.7,34.72,34.68,34.69,70300.0,26.2335,26.2486,26.2184,26.226,70300.0
2014-03-28 15:05:00,34.69,34.69,34.64,34.65,173600.0,26.226,26.226,26.1882,26.1957,173600.0
2014-03-28 15:10:00,34.65,34.66,34.62,34.66,268000.0,26.1957,26.2033,26.173,26.2033,268000.0
2014-03-28 15:15:00,34.65,34.71,34.61,34.67,294700.0,26.1957,26.2411,26.1655,26.2108,294700.0
2014-03-28 15:20:00,34.68,34.69,34.64,34.68,216000.0,26.2184,26.226,26.1882,26.2184,216000.0
2014-03-28 15:25:00,34.68,34.68,34.64,34.65,193800.0,26.2184,26.2184,26.1882,26.1957,193800.0
2014-03-28 15:30:00,34.65,34.68,34.62,34.65,274000.0,26.1957,26.2184,26.173,26.1957,274000.0
2014-03-28 15:35:00,34.65,34.72,34.65,34.68,280100.0,26.1957,26.2486,26.1957,26.2184,280100.0
2014-03-28 15:40:00,34.67,34.73,34.67,34.73,198300.0,26.2108,26.2562,26.2108,26.2562,198300.0
2014-03-28 15:45:00,34.73,34.74,34.64,34.67,374800.0,26.2562,26.2638,26.1882,26.2108,374800.0
2014-03-28 15:50:00,34.68,34.69,34.66,34.69,441200.0,26.2184,26.226,26.2033,26.226,441200.0
2014-03-28 15:55:00,34.69,34.75,34.68,34.72,591000.0,26.226,26.2713,26.2184,26.2486,591000.0
2014-03-31 09:30:00,34.53,34.62,34.28,34.29,877200.0,26.105,26.173,25.916,25.9236,877200.0
2014-03-31 09:35:00,34.3,34.42,34.19,34.2,790200.0,25.9311,26.0218,25.848,25.8555,790200.0
2014-03-31 09:40:00,34.2,34.22,34.06,34.22,947300.0,25.8555,25.8706,25.7497,25.8706,947300.0
2014-03-31 09:45:00,34.23,34.24,34.08,34.09,703700.0,25.8782,25.8858,25.7648,25.7724,703700.0
2014-03-31 09:50:00,34.09,34.09,33.95,34.03,915800.0,25.7724,25.7724,25.6665,25.727,915800.0
2014-03-31 09:55:00,34.02,34.19,34.0,34.17,809500.0,25.7194,25.848,25.7043,25.8328,809500.0
2014-03-31 10:00:00,34.17,34.2,34.08,34.2,374300.0,25.8328,25.8555,25.7648,25.8555,374300.0
2014-03-31 10:05:00,34.19,34.24,34.13,34.24,410800.0,25.848,25.8858,25.8026,25.8858,410800.0
2014-03-31 10:10:00,34.24,34.31,34.23,34.26,439800.0,25.8858,25.9387,25.8782,25.9009,439800.0
2014-03-31 10:15:00,34.26,34.33,34.25,34.31,324500.0,25.9009,25.9538,25.8933,25.9387,324500.0
2014-03-31 10:20:00,34.31,34.42,34.3,34.37,376700.0,25.9387,26.0218,25.9311,25.984,376700.0
2014-03-31 10:25:00,34.36,34.42,34.34,34.4,181100.0,25.9765,26.0218,25.9614,26.0067,181100.0
2014-03-31 10:30:00,34.4,34.46,34.31,34.32,292100.0,26.0067,26.0521,25.9387,25.9462,292100.0
2014-03-31 10:35:00,34.32,34.33,34.18,34.18,316700.0,25.9462,25.9538,25.8404,25.8404,316700.0
2014-03-31 10:40:00,34.19,34.28,34.19,34.23,276500.0,25.848,25.916,25.848,25.8782,276500.0
2014-03-31 10:45:00,34.23,34.33,34.23,34.32,157300.0,25.8782,25.9538,25.8782,25.9462,157300.0
2014-03-31 10:50:00,34.32,34.4,34.32,34.36,237200.0,25.9462,26.0067,25.9462,25.9765,237200.0
2014-03-31 10:55:00,34.35,34.39,34.35,34.36,98400.0,25.9689,25.9992,25.9689,25.9765,98400.0
2014-03-31 11:00:00,34.36,34.37,34.33,34.35,174500.0,25.9765,25.984,25.9538,25.9689,174500.0
2014-03-31 11:05:00,34.34,34.36,34.29,34.32,107600.0,25.9614,25.9765,25.9236,25.9462,107600.0
2014-03-31 11:10:00,34.32,34.36,34.29,34.36,159900.0,25.9462,25.9765,25.9236,25.9765,159900.0
2014-03-31 11:15:00,34.36,34.36,34.3,34.33,143600.0,25.9765,25.9765,25.9311,25.9538,143600.0
2014-03-31 11:20:00,34.33,34.36,34.32,34.32,87800.0,25.9538,25.9765,25.9462,25.9462,87800.0
2014-03-31 11:25:00,34.32,34.36,34.29,34.29,250000.0,25.9462,25.9765,25.9236,25.9236,250000.0
2014-03-31 11:30:00,34.29,34.3,34.27,34.29,111700.0,25.9236,25.9311,25.9084,25.9236,111700.0
2014-03-31 11:35:00,34.3,34.31,34.28,34.29,106300.0,25.9311,25.9387,25.916,25.9236,106300.0
2014-03-31 11:40:00,34.29,34.33,34.28,34.32,131200.0,25.9236,25.9538,25.916,25.9462,131200.0
2014-03-31 11:45:00,34.32,34.35,34.3,34.34,56900.0,25.9462,25.9689,25.9311,25.9614,56900.0
2014-03-31 11:50:00,34.35,34.36,34.3,34.31,90900.0,25.9689,25.9765,25.9311,25.9387,90900.0
2014-03-31 11:55:00,34.31,34.35,34.29,34.34,71200.0,25.9387,25.9689,25.9236,25.9614,71200.0
2014-03-31 12:00:00,34.35,34.36,34.31,34.34,170400.0,25.9689,25.9765,25.9387,25.9614,170400.0
2014-03-31 12:05:00,34.35,34.36,34.31,34.34,153900.0,25.9689,25.9765,25.9387,25.9614,153900.0
2014-03-31 12:10:00,34.34,34.36,34.34,34.36,72300.0,25.9614,25.9765,25.9614,25.9765,72300.0
2014-03-31 12:15:00,34.36,34.5,34.35,34.5,485000.0,25.9765,26.0823,25.9689,26.0823,485000.0
2014-03-31 12:20:00,34.5,34.55,34.48,34.54,394300.0,26.0823,26.1201,26.0672,26.1126,394300.0
2014-03-31 12:25:00,34.53,34.56,34.51,34.55,147800.0,26.105,26.1277,26.0899,26.1201,147800.0
2014-03-31 12:30:00,34.56,34.64,34.55,34.63,158100.0,26.1277,26.1882,26.1201,26.1806,158100.0
2014-03-31 12:35:00,34.63,34.73,34.62,34.72,306900.0,26.1806,26.2562,26.173,26.2486,306900.0
2014-03-31 12:40:00,34.72,34.73,34.64,34.68,258500.0,26.2486,26.2562,26.1882,26.2184,258500.0
2014-03-31 12:45:00,34.68,34.78,34.64,34.77,222600.0,26.2184,26.294,26.1882,26.2864,222600.0
2014-03-31 12:50:00,34.77,34.79,34.72,34.72,343800.0,26.2864,26.3016,26.2486,26.2486,343800.0
2014-03-31 12:55:00,34.73,34.73,34.66,34.66,183200.0,26.2562,26.2562,26.2033,26.2033,183200.0
2014-03-31 13:00:00,34.66,34.73,34.66,34.73,133200.0,26.2033,26.2562,26.2033,26.2562,133200.0
2014-03-31 13:05:00,34.73,34.76,34.7,34.71,196200.0,26.2562,26.2789,26.2335,26.2411,196200.0
2014-03-31 13:10:00,34.71,34.72,34.68,34.69,103400.0,26.2411,26.2486,26.2184,26.226,103400.0
2014-03-31 13:15:00,34.69,34.7,34.67,34.69,72200.0,26.226,26.2335,26.2108,26.226,72200.0
2014-03-31 13:20:00,34.69,34.7,34.66,34.66,118600.0,26.226,26.2335,26.2033,26.2033,118600.0
2014-03-31 13:25:00,34.66,34.68,34.64,34.64,102300.0,26.2033,26.2184,26.1882,26.1882,102300.0
2014-03-31 13:30:00,34.65,34.66,34.64,34.66,32400.0,26.1957,26.2033,26.1882,26.2033,32400.0
2014-03-31 13:35:00,34.66,34.67,34.64,34.67,67900.0,26.2033,26.2108,26.1882,26.2108,67900.0
2014-03-31 13:40:00,34.66,34.67,34.62,34.64,129800.0,26.2033,26.2108,26.173,26.1882,129800.0
2014-03-31 13:45:00,34.63,34.67,34.56,34.56,163200.0,26.1806,26.2108,26.1277,26.1277,163200.0
2014-03-31 13:50:00,34.57,34.57,34.52,34.53,102700.0,26.1352,26.1352,26.0974,26.105,102700.0
2014-03-31 13:55:00,34.53,34.54,34.48,34.5,140700.0,26.105,26.1126,26.0672,26.0823,140700.0
2014-03-31 14:00:00,34.5,34.54,34.48,34.48,162500.0,26.0823,26.1126,26.0672,26.0672,162500.0
2014-03-31 14:05:00,34.47,34.53,34.46,34.52,151900.0,26.0596,26.105,26.0521,26.0974,151900.0
2014-03-31 14:10:00,34.52,34.52,34.44,34.46,192900.0,26.0974,26.0974,26.037,26.0521,192900.0
2014-03-31 14:15:00,34.45,34.54,34.43,34.52,182600.0,26.0445,26.1126,26.0294,26.0974,182600.0
2014-03-31 14:20:00,34.52,34.56,34.51,34.54,125600.0,26.0974,26.1277,26.0899,26.1126,125600.0
2014-03-31 14:25:00,34.54,34.55,34.5,34.54,193700.0,26.1126,26.1201,26.0823,26.1126,193700.0
2014-03-31 14:30:00,34.53,34.53,34.47,34.47,109600.0,26.105,26.105,26.0596,26.0596,109600.0
2014-03-31 14:35:00,34.47,34.49,34.41,34.43,211000.0,26.0596,26.0748,26.0143,26.0294,211000.0
2014-03-31 14:40:00,34.43,34.46,34.41,34.41,161400.0,26.0294,26.0521,26.0143,26.0143,161400.0
2014-03-31 14:45:00,34.41,34.41,34.38,34.4,293800.0,26.0143,26.0143,25.9916,26.0067,293800.0
2014-03-31 14:50:00,34.39,34.41,34.39,34.4,91600.0,25.9992,26.0143,25.9992,26.0067,91600.0
2014-03-31 14:55:00,34.41,34.41,34.37,34.4,200400.0,26.0143,26.0143,25.984,26.0067,200400.0
2014-03-31 15:00:00,34.4,34.45,34.4,34.43,204900.0,26.0067,26.0445,26.0067,26.0294,204900.0
2014-03-31 15:05:00,34.43,34.46,34.41,34.46,171600.0,26.0294,26.0521,26.0143,26.0521,171600.0
2014-03-31 15:10:00,34.46,34.51,34.45,34.49,110500.0,26.0521,26.0899,26.0445,26.0748,110500.0
2014-03-31 15:15:00,34.48,34.54,34.47,34.5,147300.0,26.0672,26.1126,26.0596,26.0823,147300.0
2014-03-31 15:20:00,34.51,34.52,34.45,34.47,211700.0,26.0899,26.0974,26.0445,26.0596,211700.0
2014-03-31 15:25:00,34.47,34.47,34.4,34.41,293800.0,26.0596,26.0596,26.0067,26.0143,293800.0
2014-03-31 15:30:00,34.41,34.44,34.39,34.4,315000.0,26.0143,26.037,25.9992,26.0067,315000.0
2014-03-31 15:35:00,34.4,34.5,34.4,34.5,243400.0,26.0067,26.0823,26.0067,26.0823,243400.0
2014-03-31 15:40:00,34.5,34.51,34.44,34.45,404100.0,26.0823,26.0899,26.037,26.0445,404100.0
2014-03-31 15:45:00,34.46,34.48,34.43,34.44,404600.0,26.0521,26.0672,26.0294,26.037,404600.0
2014-03-31 15:50:00,34.45,34.47,34.41,34.43,526100.0,26.0445,26.0596,26.0143,26.0294,526100.0
2014-03-31 15:55:00,34.43,34.45,34.39,34.43,1237000.0,26.0294,26.0445,25.9992,26.0294,1237000.0
2014-04-01 09:30:00,34.46,34.9,34.46,34.78,1255400.0,26.0521,26.3847,26.0521,26.294,1255400.0
2014-04-01 09:35:00,34.78,34.81,34.57,34.71,486700.0,26.294,26.3167,26.1352,26.2411,486700.0
2014-04-01 09:40:00,34.71,34.77,34.64,34.67,383400.0,26.2411,26.2864,26.1882,26.2108,383400.0
2014-04-01 09:45:00,34.67,34.82,34.66,34.78,388500.0,26.2108,26.3242,26.2033,26.294,388500.0
2014-04-01 09:50:00,34.78,34.98,34.77,34.97,503400.0,26.294,26.4452,26.2864,26.4376,503400.0
2014-04-01 09:55:00,34.97,34.97,34.85,34.9,420900.0,26.4376,26.4376,26.3469,26.3847,420900.0
2014-04-01 10:00:00,34.91,34.96,34.88,34.88,514700.0,26.3923,26.4301,26.3696,26.3696,514700.0
2014-04-01 10:05:00,34.89,35.1,34.88,35.05,1290800.0,26.3772,26.5359,26.3696,26.4981,1290800.0
2014-04-01 10:10:00,35.04,35.05,34.96,35.0,920000.0,26.4906,26.4981,26.4301,26.4603,920000.0
2014-04-01 10:15:00,35.0,35.14,34.99,35.12,1420200.0,26.4603,26.5662,26.4528,26.5511,1420200.0
2014-04-01 10:20:00,35.12,35.13,35.09,35.09,608200.0,26.5511,26.5586,26.5284,26.5284,608200.0
2014-04-01 10:25:00,35.09,35.1,35.0,35.01,392400.0,26.5284,26.5359,26.4603,26.4679,392400.0
2014-04-01 10:30:00,35.0,35.01,34.79,34.82,1401900.0,26.4603,26.4679,26.3016,26.3242,1401900.0
2014-04-01 10:35:00,34.82,35.01,34.8,34.89,524400.0,26.3242,26.4679,26.3091,26.3772,524400.0
2014-04-01 10:40:00,34.89,34.89,34.79,34.8,414800.0,26.3772,26.3772,26.3016,26.3091,414800.0
2014-04-01 10:45:00,34.8,34.82,34.77,34.8,400600.0,26.3091,26.3242,26.2864,26.3091,400600.0
2014-04-01 10:50:00,34.79,34.92,34.79,34.91,365600.0,26.3016,26.3998,26.3016,26.3923,365600.0
2014-04-01 10:55:00,34.91,34.94,34.9,34.92,262100.0,26.3923,26.415,26.3847,26.3998,262100.0
2014-04-01 11:00:00,34.92,34.92,34.9,34.9,251900.0,26.3998,26.3998,26.3847,26.3847,251900.0
2014-04-01 11:05:00,34.9,34.91,34.87,34.88,122400.0,26.3847,26.3923,26.362,26.3696,122400.0
2014-04-01 11:10:00,34.89,34.91,34.85,34.9,192000.0,26.3772,26.3923,26.3469,26.3847,192000.0
2014-04-01 11:15:00,34.9,34.9,34.8,34.8,217900.0,26.3847,26.3847,26.3091,26.3091,217900.0
2014-04-01 11:20:00,34.8,34.82,34.78,34.8,187400.0,26.3091,26.3242,26.294,26.3091,187400.0
2014-04-01 11:25:00,34.79,34.84,34.78,34.84,223000.0,26.3016,26.3394,26.294,26.3394,223000.0
2014-04-01 11:30:00,34.85,34.9,34.84,34.9,367600.0,26.3469,26.3847,26.3394,26.3847,367600.0
2014-04-01 11:35:00,34.9,34.92,34.87,34.88,241200.0,26.3847,26.3998,26.362,26.3696,241200.0
2014-04-01 11:40:00,34.89,34.91,34.83,34.83,319100.0,26.3772,26.3923,26.3318,26.3318,319100.0
2014-04-01 11:45:00,34.83,34.85,34.81,34.82,189200.0,26.3318,26.3469,26.3167,26.3242,189200.0
2014-04-01 11:50:00,34.82,34.82,34.78,34.79,130000.0,26.3242,26.3242,26.294,26.3016,130000.0
2014-04-01 11:55:00,34.79,34.81,34.73,34.76,296900.0,26.3016,26.3167,26.2562,26.2789,296900.0
2014-04-01 12:00:00,34.76,34.77,34.73,34.75,177200.0,26.2789,26.2864,26.2562,26.2713,177200.0
2014-04-01 12:05:00,34.75,34.75,34.68,34.69,237000.0,26.2713,26.2713,26.2184,26.226,237000.0
2014-04-01 12:10:00,34.69,34.69,34.63,34.65,183900.0,26.226,26.226,26.1806,26.1957,183900.0
2014-04-01 12:15:00,34.65,34.7,34.63,34.66,164900.0,26.1957,26.2335,26.1806,26.2033,164900.0
2014-04-01 12:20:00,34.66,34.67,34.65,34.65,111600.0,26.2033,26.2108,26.1957,26.1957,111600.0
2014-04-01 12:25:00,34.65,34.67,34.64,34.67,153300.0,26.1957,26.2108,26.1882,26.2108,153300.0
2014-04-01 12:30:00,34.67,34.74,34.66,34.72,217500.0,26.2108,26.2638,26.2033,26.2486,217500.0
2014-04-01 12:35:00,34.72,34.72,34.69,34.7,198600.0,26.2486,26.2486,26.226,26.2335,198600.0
2014-04-01 12:40:00,34.7,34.72,34.7,34.71,124600.0,26.2335,26.2486,26.2335,26.2411,124600.0
2014-04-01 12:45:00,34.72,34.72,34.67,34.69,211300.0,26.2486,26.2486,26.2108,26.226,211300.0
2014-04-01 12:50:00,34.7,34.71,34.68,34.71,120400.0,26.2335,26.2411,26.2184,26.2411,120400.0
2014-04-01 12:55:00,34.71,34.75,34.69,34.73,194700.0,26.2411,26.2713,26.226,26.2562,194700.0
2014-04-01 13:00:00,34.73,34.82,34.72,34.81,229900.0,26.2562,26.3242,26.2486,26.3167,229900.0
2014-04-01 13:05:00,34.81,34.88,34.81,34.88,272100.0,26.3167,26.3696,26.3167,26.3696,272100.0
2014-04-01 13:10:00,34.87,34.89,34.85,34.86,256400.0,26.362,26.3772,26.3469,26.3545,256400.0
2014-04-01 13:15:00,34.85,34.91,34.85,34.9,301700.0,26.3469,26.3923,26.3469,26.3847,301700.0
2014-04-01 13:20:00,34.9,34.93,34.82,34.86,481300.0,26.3847,26.4074,26.3242,26.3545,481300.0
2014-04-01 13:25:00,34.86,34.88,34.85,34.87,185400.0,26.3545,26.3696,26.3469,26.362,185400.0
2014-04-01 13:30:00,34.87,34.87,34.84,34.86,102300.0,26.362,26.362,26.3394,26.3545,102300.0
2014-04-01 13:35:00,34.85,34.88,34.8,34.88,223500.0,26.3469,26.3696,26.3091,26.3696,223500.0
2014-04-01 13:40:00,34.88,34.89,34.86,34.87,120400.0,26.3696,26.3772,26.3545,26.362,120400.0
2014-04-01 13:45:00,34.86,34.87,34.84,34.86,412500.0,26.3545,26.362,26.3394,26.3545,412500.0
2014-04-01 13:50:00,34.86,34.86,34.84,34.85,177800.0,26.3545,26.3545,26.3394,26.3469,177800.0
2014-04-01 13:55:00,34.85,34.85,34.72,34.74,364400.0,26.3469,26.3469,26.2486,26.2638,364400.0
2014-04-01 14:00:00,34.74,34.76,34.71,34.72,422000.0,26.2638,26.2789,26.2411,26.2486,422000.0
2014-04-01 14:05:00,34.73,34.73,34.71,34.72,374700.0,26.2562,26.2562,26.2411,26.2486,374700.0
2014-04-01 14:10:00,34.72,34.72,34.69,34.72,455900.0,26.2486,26.2486,26.226,26.2486,455900.0
2014-04-01 14:15:00,34.71,34.73,34.7,34.72,214100.0,26.2411,26.2562,26.2335,26.2486,214100.0
2014-04-01 14:20:00,34.72,34.74,34.7,34.72,329000.0,26.2486,26.2638,26.2335,26.2486,329000.0
2014-04-01 14:25:00,34.72,34.72,34.66,34.67,410100.0,26.2486,26.2486,26.2033,26.2108,410100.0
2014-04-01 14:30:00,34.68,34.68,34.56,34.62,689700.0,26.2184,26.2184,26.1277,26.173,689700.0
2014-04-01 14:35:00,34.63,34.64,34.49,34.52,547700.0,26.1806,26.1882,26.0748,26.0974,547700.0
2014-04-01 14:40:00,34.53,34.55,34.47,34.49,544400.0,26.105,26.1201,26.0596,26.0748,544400.0
2014-04-01 14:45:00,34.49,34.55,34.47,34.53,613900.0,26.0748,26.1201,26.0596,26.105,613900.0
2014-04-01 14:50:00,34.54,34.55,34.5,34.54,410200.0,26.1126,26.1201,26.0823,26.1126,410200.0
2014-04-01 14:55:00,34.54,34.55,34.53,34.53,323500.0,26.1126,26.1201,26.105,26.105,323500.0
2014-04-01 15:00:00,34.53,34.95,34.53,34.66,5847900.0,26.105,26.4225,26.105,26.2033,5847900.0
2014-04-01 15:05:00,34.66,34.69,34.5,34.55,1658800.0,26.2033,26.226,26.0823,26.1201,1658800.0
2014-04-01 15:10:00,34.56,34.56,34.35,34.46,1676900.0,26.1277,26.1277,25.9689,26.0521,1676900.0
2014-04-01 15:15:00,34.46,34.54,34.46,34.54,525900.0,26.0521,26.1126,26.0521,26.1126,525900.0
2014-04-01 15:20:00,34.54,34.56,34.51,34.55,915200.0,26.1126,26.1277,26.0899,26.1201,915200.0
2014-04-01 15:25:00,34.55,34.55,34.47,34.52,748700.0,26.1201,26.1201,26.0596,26.0974,748700.0
2014-04-01 15:30:00,34.52,34.53,34.48,34.5,409000.0,26.0974,26.105,26.0672,26.0823,409000.0
2014-04-01 15:35:00,34.5,34.52,34.49,34.52,391900.0,26.0823,26.0974,26.0748,26.0974,391900.0
2014-04-01 15:40:00,34.52,34.52,34.5,34.52,500400.0,26.0974,26.0974,26.0823,26.0974,500400.0
2014-04-01 15:45:00,34.52,34.57,34.49,34.49,1002200.0,26.0974,26.1352,26.0748,26.0748,1002200.0
2014-04-01 15:50:00,34.49,34.51,34.45,34.49,833200.0,26.0748,26.0899,26.0445,26.0748,833200.0
2014-04-01 15:55:00,34.49,34.5,34.32,34.34,3394500.0,26.0748,26.0823,25.9462,25.9614,3394500.0
2014-04-02 09:30:00,34.65,34.7,34.45,34.51,1738500.0,26.1957,26.2335,26.0445,26.0899,1738500.0
2014-04-02 09:35:00,34.51,34.64,34.43,34.61,959900.0,26.0899,26.1882,26.0294,26.1655,959900.0
2014-04-02 09:40:00,34.6,34.65,34.6,34.65,800500.0,26.1579,26.1957,26.1579,26.1957,800500.0
2014-04-02 09:45:00,34.65,34.73,34.55,34.56,855300.0,26.1957,26.2562,26.1201,26.1277,855300.0
2014-04-02 09:50:00,34.57,34.62,34.55,34.57,706700.0,26.1352,26.173,26.1201,26.1352,706700.0
2014-04-02 09:55:00,34.57,34.57,34.45,34.46,868800.0,26.1352,26.1352,26.0445,26.0521,868800.0
2014-04-02 10:00:00,34.45,34.51,34.43,34.45,785900.0,26.0445,26.0899,26.0294,26.0445,785900.0
2014-04-02 10:05:00,34.45,34.59,34.43,34.59,462300.0,26.0445,26.1504,26.0294,26.1504,462300.0
2014-04-02 10:10:00,34.59,34.59,34.45,34.45,438900.0,26.1504,26.1504,26.0445,26.0445,438900.0
2014-04-02 10:15:00,34.45,34.45,34.38,34.43,723500.0,26.0445,26.0445,25.9916,26.0294,723500.0
2014-04-02 10:20:00,34.43,34.51,34.41,34.48,616700.0,26.0294,26.0899,26.0143,26.0672,616700.0
2014-04-02 10:25:00,34.49,34.51,34.48,34.5,323100.0,26.0748,26.0899,26.0672,26.0823,323100.0
2014-04-02 10:30:00,34.49,34.5,34.48,34.48,295400.0,26.0748,26.0823,26.0672,26.0672,295400.0
2014-04-02 10:35:00,34.49,34.5,34.48,34.48,300400.0,26.0748,26.0823,26.0672,26.0672,300400.0
2014-04-02 10:40:00,34.49,34.51,34.46,34.5,665700.0,26.0748,26.0899,26.0521,26.0823,665700.0
2014-04-02 10:45:00,34.5,34.52,34.48,34.48,404600.0,26.0823,26.0974,26.0672,26.0672,404600.0
2014-04-02 10:50:00,34.49,34.49,34.45,34.45,390200.0,26.0748,26.0748,26.0445,26.0445,390200.0
2014-04-02 10:55:00,34.46,34.46,34.45,34.46,336000.0,26.0521,26.0521,26.0445,26.0521,336000.0
2014-04-02 11:00:00,34.46,34.46,34.42,34.42,725100.0,26.0521,26.0521,26.0218,26.0218,725100.0
2014-04-02 11:05:00,34.43,34.45,34.4,34.44,414600.0,26.0294,26.0445,26.0067,26.037,414600.0
2014-04-02 11:10:00,34.43,34.45,34.39,34.45,676200.0,26.0294,26.0445,25.9992,26.0445,676200.0
2014-04-02 11:15:00,34.46,34.49,34.45,34.48,174300.0,26.0521,26.0748,26.0445,26.0672,174300.0
2014-04-02 11:20:00,34.48,34.48,34.46,34.47,158600.0,26.0672,26.0672,26.0521,26.0596,158600.0
2014-04-02 11:25:00,34.47,34.51,34.46,34.5,328300.0,26.0596,26.0899,26.0521,26.0823,328300.0
2014-04-02 11:30:00,34.49,34.59,34.49,34.54,728500.0,26.0748,26.1504,26.0748,26.1126,728500.0
2014-04-02 11:35:00,34.54,34.54,34.49,34.5,459200.0,26.1126,26.1126,26.0748,26.0823,459200.0
2014-04-02 11:40:00,34.51,34.51,34.44,34.45,437200.0,26.0899,26.0899,26.037,26.0445,437200.0
2014-04-02 11:45:00,34.45,34.47,34.44,34.47,168000.0,26.0445,26.0596,26.037,26.0596,168000.0
2014-04-02 11:50:00,34.46,34.51,34.46,34.51,246600.0,26.0521,26.0899,26.0521,26.0899,246600.0
2014-04-02 11:55:00,34.51,34.56,34.5,34.52,461300.0,26.0899,26.1277,26.0823,26.0974,461300.0
2014-04-02 12:00:00,34.52,34.59,34.52,34.58,325100.0,26.0974,26.1504,26.0974,26.1428,325100.0
2014-04-02 12:05:00,34.58,34.71,34.58,34.71,481900.0,26.1428,26.2411,26.1428,26.2411,481900.0
2014-04-02 12:10:00,34.71,34.77,34.68,34.72,586800.0,26.2411,26.2864,26.2184,26.2486,586800.0
2014-04-02 12:15:00,34.72,34.72,34.68,34.7,384600.0,26.2486,26.2486,26.2184,26.2335,384600.0
2014-04-02 12:20:00,34.7,34.72,34.64,34.65,562300.0,26.2335,26.2486,26.1882,26.1957,562300.0
2014-04-02 12:25:00,34.65,34.66,34.61,34.63,323500.0,26.1957,26.2033,26.1655,26.1806,323500.0
2014-04-02 12:30:00,34.64,34.64,34.61,34.62,194900.0,26.1882,26.1882,26.1655,26.173,194900.0
2014-04-02 12:35:00,34.61,34.7,34.6,34.7,430300.0,26.1655,26.2335,26.1579,26.2335,430300.0
2014-04-02 12:40:00,34.69,34.75,34.69,34.71,482700.0,26.226,26.2713,26.226,26.2411,482700.0
2014-04-02 12:45:00,34.71,34.72,34.68,34.69,520100.0,26.2411,26.2486,26.2184,26.226,520100.0
2014-04-02 12:50:00,34.69,34.74,34.68,34.73,178900.0,26.226,26.2638,26.2184,26.2562,178900.0
2014-04-02 12:55:00,34.74,34.76,34.73,34.76,268100.0,26.2638,26.2789,26.2562,26.2789,268100.0
2014-04-02 13:00:00,34.76,34.79,34.76,34.76,181900.0,26.2789,26.3016,26.2789,26.2789,181900.0
2014-04-02 13:05:00,34.77,34.77,34.73,34.74,243600.0,26.2864,26.2864,26.2562,26.2638,243600.0
2014-04-02 13:10:00,34.74,34.76,34.73,34.76,169800.0,26.2638,26.2789,26.2562,26.2789,169800.0
2014-04-02 13:15:00,34.75,34.76,34.7,34.7,186700.0,26.2713,26.2789,26.2335,26.2335,186700.0
2014-04-02 13:20:00,34.7,34.71,34.67,34.68,226500.0,26.2335,26.2411,26.2108,26.2184,226500.0
2014-04-02 13:25:00,34.68,34.71,34.68,34.7,285800.0,26.2184,26.2411,26.2184,26.2335,285800.0
2014-04-02 13:30:00,34.7,34.7,34.69,34.7,117800.0,26.2335,26.2335,26.226,26.2335,117800.0
2014-04-02 13:35:00,34.7,34.7,34.61,34.65,327500.0,26.2335,26.2335,26.1655,26.1957,327500.0
2014-04-02 13:40:00,34.64,34.65,34.6,34.6,310700.0,26.1882,26.1957,26.1579,26.1579,310700.0
2014-04-02 13:45:00,34.6,34.64,34.6,34.63,171400.0,26.1579,26.1882,26.1579,26.1806,171400.0
2014-04-02 13:50:00,34.63,34.64,34.61,34.62,207100.0,26.1806,26.1882,26.1655,26.173,207100.0
2014-04-02 13:55:00,34.63,34.65,34.6,34.64,296700.0,26.1806,26.1957,26.1579,26.1882,296700.0
2014-04-02 14:00:00,34.64,34.66,34.63,34.66,186900.0,26.1882,26.2033,26.1806,26.2033,186900.0
2014-04-02 14:05:00,34.66,34.72,34.65,34.7,511400.0,26.2033,26.2486,26.1957,26.2335,511400.0
2014-04-02 14:10:00,34.7,34.76,34.69,34.74,442400.0,26.2335,26.2789,26.226,26.2638,442400.0
2014-04-02 14:15:00,34.74,34.77,34.72,34.72,279200.0,26.2638,26.2864,26.2486,26.2486,279200.0
2014-04-02 14:20:00,34.72,34.77,34.71,34.76,291500.0,26.2486,26.2864,26.2411,26.2789,291500.0
2014-04-02 14:25:00,34.77,34.77,34.74,34.76,296000.0,26.2864,26.2864,26.2638,26.2789,296000.0
2014-04-02 14:30:00,34.76,34.79,34.75,34.77,336400.0,26.2789,26.3016,26.2713,26.2864,336400.0
2014-04-02 14:35:00,34.78,34.84,34.77,34.82,703400.0,26.294,26.3394,26.2864,26.3242,703400.0
2014-04-02 14:40:00,34.82,34.84,34.78,34.79,672800.0,26.3242,26.3394,26.294,26.3016,672800.0
2014-04-02 14:45:00,34.79,34.84,34.78,34.84,257300.0,26.3016,26.3394,26.294,26.3394,257300.0
2014-04-02 14:50:00,34.84,34.91,34.83,34.9,371600.0,26.3394,26.3923,26.3318,26.3847,371600.0
2014-04-02 14:55:00,34.9,34.95,34.89,34.94,399300.0,26.3847,26.4225,26.3772,26.415,399300.0
2014-04-02 15:00:00,34.95,34.99,34.94,34.98,517300.0,26.4225,26.4528,26.415,26.4452,517300.0
2014-04-02 15:05:00,34.98,34.99,34.94,34.95,559700.0,26.4452,26.4528,26.415,26.4225,559700.0
2014-04-02 15:10:00,34.95,34.96,34.9,34.95,652100.0,26.4225,26.4301,26.3847,26.4225,652100.0
2014-04-02 15:15:00,34.94,35.05,34.94,35.01,841700.0,26.415,26.4981,26.415,26.4679,841700.0
2014-04-02 15:20:00,35.01,35.02,34.95,34.96,592500.0,26.4679,26.4755,26.4225,26.4301,592500.0
2014-04-02 15:25:00,34.96,35.02,34.96,35.01,612000.0,26.4301,26.4755,26.4301,26.4679,612000.0
2014-04-02 15:30:00,35.01,35.02,34.97,34.98,799600.0,26.4679,26.4755,26.4376,26.4452,799600.0
2014-04-02 15:35:00,34.98,34.99,34.96,34.98,402300.0,26.4452,26.4528,26.4301,26.4452,402300.0
2014-04-02 15:40:00,34.97,34.98,34.88,34.89,1011600.0,26.4376,26.4452,26.3696,26.3772,1011600.0
2014-04-02 15:45:00,34.89,34.91,34.86,34.87,918200.0,26.3772,26.3923,26.3545,26.362,918200.0
2014-04-02 15:50:00,34.87,34.92,34.86,34.9,1202800.0,26.362,26.3998,26.3545,26.3847,1202800.0
2014-04-02 15:55:00,34.9,34.9,34.88,34.9,1436900.0,26.3847,26.3847,26.3696,26.3847,1436900.0
2014-04-03 09:30:00,34.94,34.94,34.81,34.82,407200.0,26.415,26.415,26.3167,26.3242,407200.0
2014-04-03 09:35:00,34.82,34.87,34.73,34.82,611000.0,26.3242,26.362,26.2562,26.3242,611000.0
2014-04-03 09:40:00,34.83,34.88,34.82,34.83,205400.0,26.3318,26.3696,26.3242,26.3318,205400.0
2014-04-03 09:45:00,34.83,34.87,34.82,34.84,205100.0,26.3318,26.362,26.3242,26.3394,205100.0
2014-04-03 09:50:00,34.84,34.88,34.82,34.85,195600.0,26.3394,26.3696,26.3242,26.3469,195600.0
2014-04-03 09:55:00,34.86,35.08,34.85,35.04,515800.0,26.3545,26.5208,26.3469,26.4906,515800.0
2014-04-03 10:00:00,35.04,35.07,34.98,35.03,327000.0,26.4906,26.5133,26.4452,26.483,327000.0
2014-04-03 10:05:00,35.03,35.08,34.96,35.05,303600.0,26.483,26.5208,26.4301,26.4981,303600.0
2014-04-03 10:10:00,35.04,35.11,35.03,35.09,291700.0,26.4906,26.5435,26.483,26.5284,291700.0
2014-04-03 10:15:00,35.1,35.11,34.98,34.99,302800.0,26.5359,26.5435,26.4452,26.4528,302800.0
2014-04-03 10:20:00,34.99,35.01,34.96,34.96,116400.0,26.4528,26.4679,26.4301,26.4301,116400.0
2014-04-03 10:25:00,34.96,34.96,34.9,34.96,332600.0,26.4301,26.4301,26.3847,26.4301,332600.0
2014-04-03 10:30:00,34.95,34.95,34.88,34.88,138300.0,26.4225,26.4225,26.3696,26.3696,138300.0
2014-04-03 10:35:00,34.88,34.96,34.88,34.91,152600.0,26.3696,26.4301,26.3696,26.3923,152600.0
2014-04-03 10:40:00,34.91,34.95,34.89,34.94,154800.0,26.3923,26.4225,26.3772,26.415,154800.0
2014-04-03 10:45:00,34.95,35.04,34.93,35.03,315400.0,26.4225,26.4906,26.4074,26.483,315400.0
2014-04-03 10:50:00,35.02,35.04,34.96,34.97,128900.0,26.4755,26.4906,26.4301,26.4376,128900.0
2014-04-03 10:55:00,34.97,35.08,34.96,35.07,247800.0,26.4376,26.5208,26.4301,26.5133,247800.0
2014-04-03 11:00:00,35.08,35.12,35.05,35.08,407300.0,26.5208,26.5511,26.4981,26.5208,407300.0
2014-04-03 11:05:00,35.07,35.11,35.06,35.1,177800.0,26.5133,26.5435,26.5057,26.5359,177800.0
2014-04-03 11:10:00,35.11,35.11,35.09,35.1,187700.0,26.5435,26.5435,26.5284,26.5359,187700.0
2014-04-03 11:15:00,35.09,35.18,35.09,35.17,255000.0,26.5284,26.5964,26.5284,26.5889,255000.0
2014-04-03 11:20:00,35.17,35.18,35.09,35.09,246200.0,26.5889,26.5964,26.5284,26.5284,246200.0
2014-04-03 11:25:00,35.1,35.15,35.09,35.09,137600.0,26.5359,26.5737,26.5284,26.5284,137600.0
2014-04-03 11:30:00,35.09,35.11,35.07,35.09,217300.0,26.5284,26.5435,26.5133,26.5284,217300.0
2014-04-03 11:35:00,35.09,35.1,35.04,35.05,136900.0,26.5284,26.5359,26.4906,26.4981,136900.0
2014-04-03 11:40:00,35.06,35.06,35.0,35.03,153200.0,26.5057,26.5057,26.4603,26.483,153200.0
2014-04-03 11:45:00,35.03,35.1,35.02,35.09,121600.0,26.483,26.5359,26.4755,26.5284,121600.0
2014-04-03 11:50:00,35.08,35.12,35.08,35.1,187200.0,26.5208,26.5511,26.5208,26.5359,187200.0
2014-04-03 11:55:00,35.09,35.17,35.02,35.14,145800.0,26.5284,26.5889,26.4755,26.5662,145800.0
2014-04-03 12:00:00,35.14,35.25,35.14,35.25,281000.0,26.5662,26.6493,26.5662,26.6493,281000.0
2014-04-03 12:05:00,35.25,35.29,35.23,35.24,310300.0,26.6493,26.6796,26.6342,26.6418,310300.0
2014-04-03 12:10:00,35.24,35.29,35.23,35.25,149300.0,26.6418,26.6796,26.6342,26.6493,149300.0
2014-04-03 12:15:00,35.25,35.3,35.23,35.3,223100.0,26.6493,26.6871,26.6342,26.6871,223100.0
2014-04-03 12:20:00,35.3,35.34,35.28,35.3,208100.0,26.6871,26.7174,26.672,26.6871,208100.0
2014-04-03 12:25:00,35.3,35.3,35.21,35.24,173100.0,26.6871,26.6871,26.6191,26.6418,173100.0
2014-04-03 12:30:00,35.24,35.25,35.15,35.16,173200.0,26.6418,26.6493,26.5737,26.5813,173200.0
2014-04-03 12:35:00,35.16,35.17,35.11,35.11,110700.0,26.5813,26.5889,26.5435,26.5435,110700.0
2014-04-03 12:40:00,35.11,35.15,35.08,35.08,180300.0,26.5435,26.5737,26.5208,26.5208,180300.0
2014-04-03 12:45:00,35.08,35.12,35.03,35.09,205500.0,26.5208,26.5511,26.483,26.5284,205500.0
2014-04-03 12:50:00,35.09,35.12,35.08,35.09,93700.0,26.5284,26.5511,26.5208,26.5284,93700.0
2014-04-03 12:55:00,35.1,35.1,35.01,35.02,197900.0,26.5359,26.5359,26.4679,26.4755,197900.0
2014-04-03 13:00:00,35.02,35.05,35.0,35.01,195000.0,26.4755,26.4981,26.4603,26.4679,195000.0
2014-04-03 13:05:00,35.01,35.08,34.98,35.06,241000.0,26.4679,26.5208,26.4452,26.5057,241000.0
2014-04-03 13:10:00,35.06,35.14,35.04,35.13,107800.0,26.5057,26.5662,26.4906,26.5586,107800.0
2014-04-03 13:15:00,35.13,35.14,35.08,35.08,85000.0,26.5586,26.5662,26.5208,26.5208,85000.0
2014-04-03 13:20:00,35.09,35.15,35.09,35.15,72700.0,26.5284,26.5737,26.5284,26.5737,72700.0
2014-04-03 13:25:00,35.15,35.2,35.14,35.18,155400.0,26.5737,26.6115,26.5662,26.5964,155400.0
2014-04-03 13:30:00,35.19,35.24,35.16,35.24,201300.0,26.604,26.6418,26.5813,26.6418,201300.0
2014-04-03 13:35:00,35.24,35.25,35.17,35.2,143600.0,26.6418,26.6493,26.5889,26.6115,143600.0
2014-04-03 13:40:00,35.2,35.31,35.2,35.3,241100.0,26.6115,26.6947,26.6115,26.6871,241100.0
2014-04-03 13:45:00,35.3,35.39,35.3,35.37,381700.0,26.6871,26.7552,26.6871,26.7401,381700.0
2014-04-03 13:50:00,35.37,35.43,35.37,35.42,250000.0,26.7401,26.7854,26.7401,26.7779,250000.0
2014-04-03 13:55:00,35.42,35.45,35.3,35.3,389400.0,26.7779,26.8005,26.6871,26.6871,389400.0
2014-04-03 14:00:00,35.29,35.36,35.29,35.34,142400.0,26.6796,26.7325,26.6796,26.7174,142400.0
2014-04-03 14:05:00,35.34,35.39,35.33,35.39,98200.0,26.7174,26.7552,26.7098,26.7552,98200.0
2014-04-03 14:10:00,35.39,35.44,35.39,35.44,177900.0,26.7552,26.793,26.7552,26.793,177900.0
2014-04-03 14:15:00,35.44,35.45,35.42,35.44,102000.0,26.793,26.8005,26.7779,26.793,102000.0
2014-04-03 14:20:00,35.45,35.45,35.39,35.39,197000.0,26.8005,26.8005,26.7552,26.7552,197000.0
2014-04-03 14:25:00,35.4,35.4,35.35,35.36,127500.0,26.7627,26.7627,26.7249,26.7325,127500.0
2014-04-03 14:30:00,35.35,35.36,35.3,35.35,201800.0,26.7249,26.7325,26.6871,26.7249,201800.0
2014-04-03 14:35:00,35.35,35.36,35.23,35.24,228200.0,26.7249,26.7325,26.6342,26.6418,228200.0
2014-04-03 14:40:00,35.25,35.28,35.21,35.27,408100.0,26.6493,26.672,26.6191,26.6645,408100.0
2014-04-03 14:45:00,35.27,35.29,35.23,35.29,136600.0,26.6645,26.6796,26.6342,26.6796,136600.0
2014-04-03 14:50:00,35.29,35.3,35.26,35.27,200200.0,26.6796,26.6871,26.6569,26.6645,200200.0
2014-04-03 14:55:00,35.27,35.29,35.26,35.29,143800.0,26.6645,26.6796,26.6569,26.6796,143800.0
2014-04-03 15:00:00,35.29,35.37,35.29,35.37,247000.0,26.6796,26.7401,26.6796,26.7401,247000.0
2014-04-03 15:05:00,35.36,35.38,35.35,35.38,194600.0,26.7325,26.7476,26.7249,26.7476,194600.0
2014-04-03 15:10:00,35.38,35.42,35.36,35.38,356000.0,26.7476,26.7779,26.7325,26.7476,356000.0
2014-04-03 15:15:00,35.38,35.44,35.37,35.44,290200.0,26.7476,26.793,26.7401,26.793,290200.0
2014-04-03 15:20:00,35.43,35.48,35.42,35.47,434600.0,26.7854,26.8232,26.7779,26.8157,434600.0
2014-04-03 15:25:00,35.47,35.47,35.4,35.44,319600.0,26.8157,26.8157,26.7627,26.793,319600.0
2014-04-03 15:30:00,35.44,35.46,35.42,35.44,261000.0,26.793,26.8081,26.7779,26.793,261000.0
2014-04-03 15:35:00,35.44,35.49,35.44,35.49,306100.0,26.793,26.8308,26.793,26.8308,306100.0
2014-04-03 15:40:00,35.48,35.5,35.47,35.48,422800.0,26.8232,26.8383,26.8157,26.8232,422800.0
2014-04-03 15:45:00,35.49,35.5,35.44,35.47,658100.0,26.8308,26.8383,26.793,26.8157,658100.0
2014-04-03 15:50:00,35.47,35.49,35.46,35.47,368600.0,26.8157,26.8308,26.8081,26.8157,368600.0
2014-04-03 15:55:00,35.47,35.47,35.42,35.44,1025400.0,26.8157,26.8157,26.7779,26.793,1025400.0
2014-04-04 09:30:00,35.58,35.7,35.46,35.48,438400.0,26.8988,26.9895,26.8081,26.8232,438400.0
2014-04-04 09:35:00,35.48,35.51,35.23,35.37,486700.0,26.8232,26.8459,26.6342,26.7401,486700.0
2014-04-04 09:40:00,35.37,35.47,35.33,35.42,337500.0,26.7401,26.8157,26.7098,26.7779,337500.0
2014-04-04 09:45:00,35.41,35.48,35.39,35.46,250300.0,26.7703,26.8232,26.7552,26.8081,250300.0
2014-04-04 09:50:00,35.46,35.6,35.46,35.55,354700.0,26.8081,26.9139,26.8081,26.8761,354700.0
2014-04-04 09:55:00,35.55,35.59,35.49,35.5,216300.0,26.8761,26.9064,26.8308,26.8383,216300.0
2014-04-04 10:00:00,35.5,35.61,35.44,35.44,382700.0,26.8383,26.9215,26.793,26.793,382700.0
2014-04-04 10:05:00,35.44,35.49,35.36,35.37,539700.0,26.793,26.8308,26.7325,26.7401,539700.0
2014-04-04 10:10:00,35.38,35.54,35.37,35.48,292600.0,26.7476,26.8686,26.7401,26.8232,292600.0
2014-04-04 10:15:00,35.49,35.5,35.38,35.43,289100.0,26.8308,26.8383,26.7476,26.7854,289100.0
2014-04-04 10:20:00,35.42,35.42,35.34,35.35,315700.0,26.7779,26.7779,26.7174,26.7249,315700.0
2014-04-04 10:25:00,35.36,35.36,35.27,35.32,352700.0,26.7325,26.7325,26.6645,26.7023,352700.0
2014-04-04 10:30:00,35.33,35.4,35.3,35.33,258700.0,26.7098,26.7627,26.6871,26.7098,258700.0
2014-04-04 10:35:00,35.33,35.39,35.28,35.29,362400.0,26.7098,26.7552,26.672,26.6796,362400.0
2014-04-04 10:40:00,35.29,35.31,35.2,35.21,252100.0,26.6796,26.6947,26.6115,26.6191,252100.0
2014-04-04 10:45:00,35.21,35.25,35.19,35.24,242900.0,26.6191,26.6493,26.604,26.6418,242900.0
2014-04-04 10:50:00,35.24,35.26,35.2,35.24,144300.0,26.6418,26.6569,26.6115,26.6418,144300.0
2014-04-04 10:55:00,35.25,35.38,35.25,35.37,263400.0,26.6493,26.7476,26.6493,26.7401,263400.0
2014-04-04 11:00:00,35.38,35.38,35.31,35.35,231800.0,26.7476,26.7476,26.6947,26.7249,231800.0
2014-04-04 11:05:00,35.35,35.37,35.34,35.35,360600.0,26.7249,26.7401,26.7174,26.7249,360600.0
2014-04-04 11:10:00,35.36,35.38,35.33,35.36,202000.0,26.7325,26.7476,26.7098,26.7325,202000.0
2014-04-04 11:15:00,35.35,35.38,35.3,35.31,121200.0,26.7249,26.7476,26.6871,26.6947,121200.0
2014-04-04 11:20:00,35.3,35.34,35.22,35.22,156600.0,26.6871,26.7174,26.6267,26.6267,156600.0
2014-04-04 11:25:00,35.22,35.24,35.2,35.2,153900.0,26.6267,26.6418,26.6115,26.6115,153900.0
2014-04-04 11:30:00,35.2,35.27,35.2,35.21,169300.0,26.6115,26.6645,26.6115,26.6191,169300.0
2014-04-04 11:35:00,35.21,35.25,35.16,35.17,196100.0,26.6191,26.6493,26.5813,26.5889,196100.0
2014-04-04 11:40:00,35.16,35.16,35.02,35.02,253400.0,26.5813,26.5813,26.4755,26.4755,253400.0
2014-04-04 11:45:00,35.02,35.02,34.86,34.9,375400.0,26.4755,26.4755,26.3545,26.3847,375400.0
2014-04-04 11:50:00,34.9,34.95,34.85,34.91,217100.0,26.3847,26.4225,26.3469,26.3923,217100.0
2014-04-04 11:55:00,34.92,35.06,34.9,35.05,293700.0,26.3998,26.5057,26.3847,26.4981,293700.0
2014-04-04 12:00:00,35.05,35.06,34.93,34.93,140900.0,26.4981,26.5057,26.4074,26.4074,140900.0
2014-04-04 12:05:00,34.93,34.96,34.87,34.9,215900.0,26.4074,26.4301,26.362,26.3847,215900.0
2014-04-04 12:10:00,34.89,34.91,34.77,34.79,352700.0,26.3772,26.3923,26.2864,26.3016,352700.0
2014-04-04 12:15:00,34.78,34.91,34.78,34.85,204600.0,26.294,26.3923,26.294,26.3469,204600.0
2014-04-04 12:20:00,34.86,34.96,34.83,34.93,190700.0,26.3545,26.4301,26.3318,26.4074,190700.0
2014-04-04 12:25:00,34.93,34.99,34.88,34.98,231700.0,26.4074,26.4528,26.3696,26.4452,231700.0
2014-04-04 12:30:00,34.98,35.0,34.94,34.95,213100.0,26.4452,26.4603,26.415,26.4225,213100.0
2014-04-04 12:35:00,34.94,34.96,34.9,34.93,175800.0,26.415,26.4301,26.3847,26.4074,175800.0
2014-04-04 12:40:00,34.94,35.01,34.92,34.95,183500.0,26.415,26.4679,26.3998,26.4225,183500.0
2014-04-04 12:45:00,34.96,35.0,34.92,35.0,191900.0,26.4301,26.4603,26.3998,26.4603,191900.0
2014-04-04 12:50:00,35.0,35.07,34.98,35.02,349000.0,26.4603,26.5133,26.4452,26.4755,349000.0
2014-04-04 12:55:00,35.03,35.03,34.91,34.93,193500.0,26.483,26.483,26.3923,26.4074,193500.0
2014-04-04 13:00:00,34.93,34.95,34.78,34.81,399900.0,26.4074,26.4225,26.294,26.3167,399900.0
2014-04-04 13:05:00,34.8,34.85,34.78,34.84,135600.0,26.3091,26.3469,26.294,26.3394,135600.0
2014-04-04 13:10:00,34.84,34.92,34.83,34.89,107000.0,26.3394,26.3998,26.3318,26.3772,107000.0
2014-04-04 13:15:00,34.9,35.01,34.87,34.99,294500.0,26.3847,26.4679,26.362,26.4528,294500.0
2014-04-04 13:20:00,35.0,35.03,34.95,34.97,115200.0,26.4603,26.483,26.4225,26.4376,115200.0
2014-04-04 13:25:00,34.98,35.03,34.96,34.99,73900.0,26.4452,26.483,26.4301,26.4528,73900.0
2014-04-04 13:30:00,34.98,34.99,34.9,34.92,113800.0,26.4452,26.4528,26.3847,26.3998,113800.0
2014-04-04 13:35:00,34.93,35.04,34.92,34.99,180400.0,26.4074,26.4906,26.3998,26.4528,180400.0
2014-04-04 13:40:00,34.99,35.02,34.94,34.95,120300.0,26.4528,26.4755,26.415,26.4225,120300.0
2014-04-04 13:45:00,34.94,34.98,34.93,34.95,93100.0,26.415,26.4452,26.4074,26.4225,93100.0
2014-04-04 13:50:00,34.95,34.98,34.91,34.96,141700.0,26.4225,26.4452,26.3923,26.4301,141700.0
2014-04-04 13:55:00,34.96,34.97,34.9,34.94,104600.0,26.4301,26.4376,26.3847,26.415,104600.0
2014-04-04 14:00:00,34.94,34.96,34.83,34.85,219900.0,26.415,26.4301,26.3318,26.3469,219900.0
2014-04-04 14:05:00,34.85,34.88,34.78,34.78,180400.0,26.3469,26.3696,26.294,26.294,180400.0
2014-04-04 14:10:00,34.79,34.84,34.76,34.82,183900.0,26.3016,26.3394,26.2789,26.3242,183900.0
2014-04-04 14:15:00,34.82,34.94,34.81,34.87,182300.0,26.3242,26.415,26.3167,26.362,182300.0
2014-04-04 14:20:00,34.87,34.89,34.82,34.85,79300.0,26.362,26.3772,26.3242,26.3469,79300.0
2014-04-04 14:25:00,34.84,34.84,34.75,34.77,118000.0,26.3394,26.3394,26.2713,26.2864,118000.0
2014-04-04 14:30:00,34.77,34.8,34.75,34.76,146600.0,26.2864,26.3091,26.2713,26.2789,146600.0
2014-04-04 14:35:00,34.76,34.77,34.67,34.69,240200.0,26.2789,26.2864,26.2108,26.226,240200.0
2014-04-04 14:40:00,34.69,34.71,34.66,34.7,268100.0,26.226,26.2411,26.2033,26.2335,268100.0
2014-04-04 14:45:00,34.7,34.7,34.65,34.69,235300.0,26.2335,26.2335,26.1957,26.226,235300.0
2014-04-04 14:50:00,34.69,34.76,34.69,34.75,167100.0,26.226,26.2789,26.226,26.2713,167100.0
2014-04-04 14:55:00,34.74,34.8,34.73,34.79,182000.0,26.2638,26.3091,26.2562,26.3016,182000.0
2014-04-04 15:00:00,34.78,34.79,34.69,34.75,258900.0,26.294,26.3016,26.226,26.2713,258900.0
2014-04-04 15:05:00,34.76,34.76,34.7,34.74,122000.0,26.2789,26.2789,26.2335,26.2638,122000.0
2014-04-04 15:10:00,34.73,34.81,34.73,34.8,129700.0,26.2562,26.3167,26.2562,26.3091,129700.0
2014-04-04 15:15:00,34.81,34.83,34.75,34.83,199400.0,26.3167,26.3318,26.2713,26.3318,199400.0
2014-04-04 15:20:00,34.82,34.85,34.79,34.83,188100.0,26.3242,26.3469,26.3016,26.3318,188100.0
2014-04-04 15:25:00,34.84,34.85,34.8,34.81,231000.0,26.3394,26.3469,26.3091,26.3167,231000.0
2014-04-04 15:30:00,34.81,34.82,34.74,34.77,251200.0,26.3167,26.3242,26.2638,26.2864,251200.0
2014-04-04 15:35:00,34.77,34.82,34.73,34.8,415300.0,26.2864,26.3242,26.2562,26.3091,415300.0
2014-04-04 15:40:00,34.8,34.82,34.78,34.8,420700.0,26.3091,26.3242,26.294,26.3091,420700.0
2014-04-04 15:45:00,34.8,34.84,34.79,34.82,385300.0,26.3091,26.3394,26.3016,26.3242,385300.0
2014-04-04 15:50:00,34.82,34.84,34.78,34.81,437000.0,26.3242,26.3394,26.294,26.3167,437000.0
2014-04-04 15:55:00,34.82,34.87,34.79,34.82,767100.0,26.3242,26.362,26.3016,26.3242,767100.0
2014-04-07 09:30:00,34.67,34.72,34.5,34.64,323200.0,26.2108,26.2486,26.0823,26.1882,323200.0
2014-04-07 09:35:00,34.66,34.7,34.51,34.53,236000.0,26.2033,26.2335,26.0899,26.105,236000.0
2014-04-07 09:40:00,34.53,34.55,34.32,34.32,429900.0,26.105,26.1201,25.9462,25.9462,429900.0
2014-04-07 09:45:00,34.32,34.6,34.3,34.57,484700.0,25.9462,26.1579,25.9311,26.1352,484700.0
2014-04-07 09:50:00,34.56,34.56,34.45,34.49,138100.0,26.1277,26.1277,26.0445,26.0748,138100.0
2014-04-07 09:55:00,34.49,34.72,34.48,34.72,313500.0,26.0748,26.2486,26.0672,26.2486,313500.0
2014-04-07 10:00:00,34.72,34.73,34.49,34.52,252700.0,26.2486,26.2562,26.0748,26.0974,252700.0
2014-04-07 10:05:00,34.52,34.56,34.41,34.47,212700.0,26.0974,26.1277,26.0143,26.0596,212700.0
2014-04-07 10:10:00,34.47,34.49,34.41,34.45,306900.0,26.0596,26.0748,26.0143,26.0445,306900.0
2014-04-07 10:15:00,34.45,34.47,34.34,34.36,363400.0,26.0445,26.0596,25.9614,25.9765,363400.0
2014-04-07 10:20:00,34.36,34.38,34.32,34.32,287500.0,25.9765,25.9916,25.9462,25.9462,287500.0
2014-04-07 10:25:00,34.32,34.45,34.32,34.39,243600.0,25.9462,26.0445,25.9462,25.9992,243600.0
2014-04-07 10:30:00,34.38,34.48,34.34,34.47,106000.0,25.9916,26.0672,25.9614,26.0596,106000.0
2014-04-07 10:35:00,34.47,34.52,34.39,34.41,132000.0,26.0596,26.0974,25.9992,26.0143,132000.0
2014-04-07 10:40:00,34.41,34.44,34.37,34.39,112900.0,26.0143,26.037,25.984,25.9992,112900.0
2014-04-07 10:45:00,34.38,34.49,34.32,34.46,498000.0,25.9916,26.0748,25.9462,26.0521,498000.0
2014-04-07 10:50:00,34.46,34.46,34.4,34.41,133800.0,26.0521,26.0521,26.0067,26.0143,133800.0
2014-04-07 10:55:00,34.41,34.44,34.36,34.37,115300.0,26.0143,26.037,25.9765,25.984,115300.0
2014-04-07 11:00:00,34.37,34.47,34.34,34.45,203600.0,25.984,26.0596,25.9614,26.0445,203600.0
2014-04-07 11:05:00,34.45,34.48,34.43,34.44,109300.0,26.0445,26.0672,26.0294,26.037,109300.0
2014-04-07 11:10:00,34.44,34.51,34.42,34.47,97800.0,26.037,26.0899,26.0218,26.0596,97800.0
2014-04-07 11:15:00,34.47,34.59,34.44,34.54,544800.0,26.0596,26.1504,26.037,26.1126,544800.0
2014-04-07 11:20:00,34.54,34.55,34.43,34.45,148600.0,26.1126,26.1201,26.0294,26.0445,148600.0
2014-04-07 11:25:00,34.45,34.52,34.43,34.52,116400.0,26.0445,26.0974,26.0294,26.0974,116400.0
2014-04-07 11:30:00,34.52,34.62,34.5,34.58,143900.0,26.0974,26.173,26.0823,26.1428,143900.0
2014-04-07 11:35:00,34.58,34.62,34.53,34.59,261700.0,26.1428,26.173,26.105,26.1504,261700.0
2014-04-07 11:40:00,34.59,34.64,34.54,34.54,234000.0,26.1504,26.1882,26.1126,26.1126,234000.0
2014-04-07 11:45:00,34.54,34.57,34.52,34.52,98800.0,26.1126,26.1352,26.0974,26.0974,98800.0
2014-04-07 11:50:00,34.52,34.53,34.42,34.43,114900.0,26.0974,26.105,26.0218,26.0294,114900.0
2014-04-07 11:55:00,34.43,34.43,34.38,34.38,111000.0,26.0294,26.0294,25.9916,25.9916,111000.0
2014-04-07 12:00:00,34.39,34.39,34.35,34.38,148000.0,25.9992,25.9992,25.9689,25.9916,148000.0
2014-04-07 12:05:00,34.38,34.41,34.32,34.34,159700.0,25.9916,26.0143,25.9462,25.9614,159700.0
2014-04-07 12:10:00,34.34,34.38,34.33,34.33,201500.0,25.9614,25.9916,25.9538,25.9538,201500.0
2014-04-07 12:15:00,34.33,34.33,34.21,34.21,296300.0,25.9538,25.9538,25.8631,25.8631,296300.0
2014-04-07 12:20:00,34.21,34.28,34.21,34.25,232500.0,25.8631,25.916,25.8631,25.8933,232500.0
2014-04-07 12:25:00,34.25,34.28,34.25,34.27,217600.0,25.8933,25.916,25.8933,25.9084,217600.0
2014-04-07 12:30:00,34.27,34.34,34.25,34.33,268900.0,25.9084,25.9614,25.8933,25.9538,268900.0
2014-04-07 12:35:00,34.33,34.39,34.3,34.36,97300.0,25.9538,25.9992,25.9311,25.9765,97300.0
2014-04-07 12:40:00,34.37,34.38,34.31,34.32,148300.0,25.984,25.9916,25.9387,25.9462,148300.0
2014-04-07 12:45:00,34.32,34.34,34.29,34.29,87100.0,25.9462,25.9614,25.9236,25.9236,87100.0
2014-04-07 12:50:00,34.28,34.3,34.25,34.27,126600.0,25.916,25.9311,25.8933,25.9084,126600.0
2014-04-07 12:55:00,34.28,34.31,34.26,34.27,164600.0,25.916,25.9387,25.9009,25.9084,164600.0
2014-04-07 13:00:00,34.26,34.3,34.23,34.25,160400.0,25.9009,25.9311,25.8782,25.8933,160400.0
2014-04-07 13:05:00,34.24,34.26,34.2,34.22,141000.0,25.8858,25.9009,25.8555,25.8706,141000.0
2014-04-07 13:10:00,34.22,34.25,34.19,34.2,217900.0,25.8706,25.8933,25.848,25.8555,217900.0
2014-04-07 13:15:00,34.2,34.21,34.19,34.19,94000.0,25.8555,25.8631,25.848,25.848,94000.0
2014-04-07 13:20:00,34.2,34.22,34.19,34.2,341500.0,25.8555,25.8706,25.848,25.8555,341500.0
2014-04-07 13:25:00,34.2,34.21,34.14,34.16,191900.0,25.8555,25.8631,25.8102,25.8253,191900.0
2014-04-07 13:30:00,34.16,34.17,34.11,34.16,104100.0,25.8253,25.8328,25.7875,25.8253,104100.0
2014-04-07 13:35:00,34.16,34.16,34.07,34.07,173400.0,25.8253,25.8253,25.7572,25.7572,173400.0
2014-04-07 13:40:00,34.07,34.1,34.06,34.07,248200.0,25.7572,25.7799,25.7497,25.7572,248200.0
2014-04-07 13:45:00,34.07,34.07,33.98,34.02,674500.0,25.7572,25.7572,25.6892,25.7194,674500.0
2014-04-07 13:50:00,34.02,34.06,33.97,33.98,410100.0,25.7194,25.7497,25.6816,25.6892,410100.0
2014-04-07 13:55:00,33.99,34.01,33.97,33.99,410100.0,25.6968,25.7119,25.6816,25.6968,410100.0
2014-04-07 14:00:00,33.99,34.02,33.94,34.01,432400.0,25.6968,25.7194,25.659,25.7119,432400.0
2014-04-07 14:05:00,34.02,34.02,33.96,33.98,292600.0,25.7194,25.7194,25.6741,25.6892,292600.0
2014-04-07 14:10:00,33.97,33.98,33.89,33.89,309400.0,25.6816,25.6892,25.6212,25.6212,309400.0
2014-04-07 14:15:00,33.89,33.92,33.88,33.88,203400.0,25.6212,25.6438,25.6136,25.6136,203400.0
2014-04-07 14:20:00,33.88,33.89,33.82,33.84,340200.0,25.6136,25.6212,25.5682,25.5834,340200.0
2014-04-07 14:25:00,33.84,33.87,33.82,33.85,220400.0,25.5834,25.606,25.5682,25.5909,220400.0
2014-04-07 14:30:00,33.86,33.86,33.82,33.86,244400.0,25.5985,25.5985,25.5682,25.5985,244400.0
2014-04-07 14:35:00,33.85,33.9,33.85,33.9,189500.0,25.5909,25.6287,25.5909,25.6287,189500.0
2014-04-07 14:40:00,33.9,33.92,33.89,33.92,333900.0,25.6287,25.6438,25.6212,25.6438,333900.0
2014-04-07 14:45:00,33.92,33.94,33.9,33.93,330400.0,25.6438,25.659,25.6287,25.6514,330400.0
2014-04-07 14:50:00,33.93,34.07,33.93,34.07,318600.0,25.6514,25.7572,25.6514,25.7572,318600.0
2014-04-07 14:55:00,34.06,34.15,34.03,34.1,310600.0,25.7497,25.8177,25.727,25.7799,310600.0
2014-04-07 15:00:00,34.1,34.11,34.06,34.06,114400.0,25.7799,25.7875,25.7497,25.7497,114400.0
2014-04-07 15:05:00,34.06,34.08,34.04,34.07,267800.0,25.7497,25.7648,25.7346,25.7572,267800.0
2014-04-07 15:10:00,34.06,34.2,34.04,34.18,135300.0,25.7497,25.8555,25.7346,25.8404,135300.0
2014-04-07 15:15:00,34.18,34.22,34.15,34.2,272100.0,25.8404,25.8706,25.8177,25.8555,272100.0
2014-04-07 15:20:00,34.2,34.22,34.14,34.14,223100.0,25.8555,25.8706,25.8102,25.8102,223100.0
2014-04-07 15:25:00,34.14,34.24,34.14,34.23,212600.0,25.8102,25.8858,25.8102,25.8782,212600.0
2014-04-07 15:30:00,34.23,34.27,34.17,34.19,380800.0,25.8782,25.9084,25.8328,25.848,380800.0
2014-04-07 15:35:00,34.19,34.2,34.13,34.15,222900.0,25.848,25.8555,25.8026,25.8177,222900.0
2014-04-07 15:40:00,34.15,34.16,34.09,34.09,203200.0,25.8177,25.8253,25.7724,25.7724,203200.0
2014-04-07 15:45:00,34.09,34.14,34.09,34.12,303600.0,25.7724,25.8102,25.7724,25.795,303600.0
2014-04-07 15:50:00,34.12,34.12,34.07,34.07,612400.0,25.795,25.795,25.7572,25.7572,612400.0
2014-04-07 15:55:00,34.07,34.15,34.05,34.12,904700.0,25.7572,25.8177,25.7421,25.795,904700.0
2014-04-08 09:30:00,34.15,34.15,33.96,34.09,658600.0,25.8177,25.8177,25.6741,25.7724,658600.0
2014-04-08 09:35:00,34.1,34.15,34.0,34.01,569300.0,25.7799,25.8177,25.7043,25.7119,569300.0
2014-04-08 09:40:00,34.01,34.11,34.0,34.0,334600.0,25.7119,25.7875,25.7043,25.7043,334600.0
2014-04-08 09:45:00,34.0,34.04,33.93,33.94,481600.0,25.7043,25.7346,25.6514,25.659,481600.0
2014-04-08 09:50:00,33.96,34.01,33.86,34.01,435900.0,25.6741,25.7119,25.5985,25.7119,435900.0
2014-04-08 09:55:00,34.01,34.02,33.93,33.96,202500.0,25.7119,25.7194,25.6514,25.6741,202500.0
2014-04-08 10:00:00,33.97,34.09,33.96,34.05,237300.0,25.6816,25.7724,25.6741,25.7421,237300.0
2014-04-08 10:05:00,34.05,34.07,34.03,34.04,272100.0,25.7421,25.7572,25.727,25.7346,272100.0
2014-04-08 10:10:00,34.04,34.05,34.01,34.04,206700.0,25.7346,25.7421,25.7119,25.7346,206700.0
2014-04-08 10:15:00,34.03,34.04,33.93,33.98,289100.0,25.727,25.7346,25.6514,25.6892,289100.0
2014-04-08 10:20:00,33.98,34.0,33.89,33.91,485600.0,25.6892,25.7043,25.6212,25.6363,485600.0
2014-04-08 10:25:00,33.91,33.94,33.85,33.85,296600.0,25.6363,25.659,25.5909,25.5909,296600.0
2014-04-08 10:30:00,33.86,33.99,33.85,33.97,597600.0,25.5985,25.6968,25.5909,25.6816,597600.0
2014-04-08 10:35:00,33.96,34.02,33.93,34.0,209800.0,25.6741,25.7194,25.6514,25.7043,209800.0
2014-04-08 10:40:00,34.0,34.04,33.93,33.95,612100.0,25.7043,25.7346,25.6514,25.6665,612100.0
2014-04-08 10:45:00,33.95,33.96,33.91,33.92,176300.0,25.6665,25.6741,25.6363,25.6438,176300.0
2014-04-08 10:50:00,33.92,33.96,33.91,33.94,508700.0,25.6438,25.6741,25.6363,25.659,508700.0
2014-04-08 10:55:00,33.93,34.02,33.92,33.98,343400.0,25.6514,25.7194,25.6438,25.6892,343400.0
2014-04-08 11:00:00,33.99,34.24,33.98,34.23,303000.0,25.6968,25.8858,25.6892,25.8782,303000.0
2014-04-08 11:05:00,34.23,34.29,34.15,34.25,338100.0,25.8782,25.9236,25.8177,25.8933,338100.0
2014-04-08 11:10:00,34.25,34.25,34.18,34.2,109900.0,25.8933,25.8933,25.8404,25.8555,109900.0
2014-04-08 11:15:00,34.21,34.28,34.19,34.24,161700.0,25.8631,25.916,25.848,25.8858,161700.0
2014-04-08 11:20:00,34.24,34.26,34.2,34.22,151500.0,25.8858,25.9009,25.8555,25.8706,151500.0
2014-04-08 11:25:00,34.22,34.22,34.11,34.17,230200.0,25.8706,25.8706,25.7875,25.8328,230200.0
2014-04-08 11:30:00,34.18,34.24,34.18,34.18,158000.0,25.8404,25.8858,25.8404,25.8404,158000.0
2014-04-08 11:35:00,34.19,34.19,34.11,34.11,179600.0,25.848,25.848,25.7875,25.7875,179600.0
2014-04-08 11:40:00,34.12,34.12,34.08,34.1,146200.0,25.795,25.795,25.7648,25.7799,146200.0
2014-04-08 11:45:00,34.1,34.11,34.02,34.05,93200.0,25.7799,25.7875,25.7194,25.7421,93200.0
2014-04-08 11:50:00,34.05,34.1,34.04,34.09,102400.0,25.7421,25.7799,25.7346,25.7724,102400.0
2014-04-08 11:55:00,34.1,34.14,34.09,34.1,101300.0,25.7799,25.8102,25.7724,25.7799,101300.0
2014-04-08 12:00:00,34.1,34.14,34.08,34.14,163600.0,25.7799,25.8102,25.7648,25.8102,163600.0
2014-04-08 12:05:00,34.14,34.18,34.12,34.16,123000.0,25.8102,25.8404,25.795,25.8253,123000.0
2014-04-08 12:10:00,34.16,34.19,34.15,34.18,109800.0,25.8253,25.848,25.8177,25.8404,109800.0
2014-04-08 12:15:00,34.19,34.27,34.19,34.26,76000.0,25.848,25.9084,25.848,25.9009,76000.0
2014-04-08 12:20:00,34.26,34.29,34.24,34.29,87700.0,25.9009,25.9236,25.8858,25.9236,87700.0
2014-04-08 12:25:00,34.29,34.3,34.25,34.3,149000.0,25.9236,25.9311,25.8933,25.9311,149000.0
2014-04-08 12:30:00,34.3,34.3,34.23,34.24,154800.0,25.9311,25.9311,25.8782,25.8858,154800.0
2014-04-08 12:35:00,34.24,34.29,34.23,34.23,104100.0,25.8858,25.9236,25.8782,25.8782,104100.0
2014-04-08 12:40:00,34.23,34.23,34.16,34.18,146300.0,25.8782,25.8782,25.8253,25.8404,146300.0
2014-04-08 12:45:00,34.19,34.22,34.16,34.2,92600.0,25.848,25.8706,25.8253,25.8555,92600.0
2014-04-08 12:50:00,34.2,34.21,34.16,34.2,96300.0,25.8555,25.8631,25.8253,25.8555,96300.0
2014-04-08 12:55:00,34.2,34.2,34.17,34.18,55100.0,25.8555,25.8555,25.8328,25.8404,55100.0
2014-04-08 13:00:00,34.17,34.19,34.16,34.18,98900.0,25.8328,25.848,25.8253,25.8404,98900.0
2014-04-08 13:05:00,34.17,34.2,34.16,34.17,70800.0,25.8328,25.8555,25.8253,25.8328,70800.0
2014-04-08 13:10:00,34.17,34.22,34.17,34.22,50800.0,25.8328,25.8706,25.8328,25.8706,50800.0
2014-04-08 13:15:00,34.22,34.25,34.21,34.21,101300.0,25.8706,25.8933,25.8631,25.8631,101300.0
2014-04-08 13:20:00,34.21,34.35,34.2,34.34,144100.0,25.8631,25.9689,25.8555,25.9614,144100.0
2014-04-08 13:25:00,34.35,34.45,34.35,34.44,366600.0,25.9689,26.0445,25.9689,26.037,366600.0
2014-04-08 13:30:00,34.44,34.46,34.38,34.39,161200.0,26.037,26.0521,25.9916,25.9992,161200.0
2014-04-08 13:35:00,34.39,34.39,34.31,34.32,233300.0,25.9992,25.9992,25.9387,25.9462,233300.0
2014-04-08 13:40:00,34.32,34.4,34.31,34.39,122700.0,25.9462,26.0067,25.9387,25.9992,122700.0
2014-04-08 13:45:00,34.39,34.41,34.35,34.4,153400.0,25.9992,26.0143,25.9689,26.0067,153400.0
2014-04-08 13:50:00,34.4,34.41,34.38,34.41,113600.0,26.0067,26.0143,25.9916,26.0143,113600.0
2014-04-08 13:55:00,34.4,34.44,34.4,34.44,104800.0,26.0067,26.037,26.0067,26.037,104800.0
2014-04-08 14:00:00,34.44,34.45,34.39,34.4,150000.0,26.037,26.0445,25.9992,26.0067,150000.0
2014-04-08 14:05:00,34.4,34.41,34.35,34.37,223300.0,26.0067,26.0143,25.9689,25.984,223300.0
2014-04-08 14:10:00,34.36,34.41,34.35,34.41,196400.0,25.9765,26.0143,25.9689,26.0143,196400.0
2014-04-08 14:15:00,34.41,34.42,34.3,34.37,207500.0,26.0143,26.0218,25.9311,25.984,207500.0
2014-04-08 14:20:00,34.36,34.37,34.28,34.35,122500.0,25.9765,25.984,25.916,25.9689,122500.0
2014-04-08 14:25:00,34.36,34.38,34.32,34.36,134800.0,25.9765,25.9916,25.9462,25.9765,134800.0
2014-04-08 14:30:00,34.37,34.41,34.34,34.37,104000.0,25.984,26.0143,25.9614,25.984,104000.0
2014-04-08 14:35:00,34.37,34.39,34.32,34.33,92800.0,25.984,25.9992,25.9462,25.9538,92800.0
2014-04-08 14:40:00,34.34,34.36,34.31,34.31,60100.0,25.9614,25.9765,25.9387,25.9387,60100.0
2014-04-08 14:45:00,34.31,34.38,34.31,34.37,95300.0,25.9387,25.9916,25.9387,25.984,95300.0
2014-04-08 14:50:00,34.37,34.43,34.36,34.42,158500.0,25.984,26.0294,25.9765,26.0218,158500.0
2014-04-08 14:55:00,34.41,34.45,34.38,34.4,160400.0,26.0143,26.0445,25.9916,26.0067,160400.0
2014-04-08 15:00:00,34.4,34.43,34.37,34.37,183000.0,26.0067,26.0294,25.984,25.984,183000.0
2014-04-08 15:05:00,34.37,34.43,34.35,34.37,175700.0,25.984,26.0294,25.9689,25.984,175700.0
2014-04-08 15:10:00,34.38,34.4,34.35,34.39,207600.0,25.9916,26.0067,25.9689,25.9992,207600.0
2014-04-08 15:15:00,34.38,34.42,34.37,34.41,421000.0,25.9916,26.0218,25.984,26.0143,421000.0
2014-04-08 15:20:00,34.4,34.48,34.4,34.48,334500.0,26.0067,26.0672,26.0067,26.0672,334500.0
2014-04-08 15:25:00,34.48,34.53,34.46,34.51,323600.0,26.0672,26.105,26.0521,26.0899,323600.0
2014-04-08 15:30:00,34.51,34.59,34.49,34.58,409100.0,26.0899,26.1504,26.0748,26.1428,409100.0
2014-04-08 15:35:00,34.58,34.58,34.52,34.52,330600.0,26.1428,26.1428,26.0974,26.0974,330600.0
2014-04-08 15:40:00,34.52,34.56,34.52,34.54,310600.0,26.0974,26.1277,26.0974,26.1126,310600.0
2014-04-08 15:45:00,34.53,34.6,34.51,34.57,543800.0,26.105,26.1579,26.0899,26.1352,543800.0
2014-04-08 15:50:00,34.57,34.58,34.47,34.48,801300.0,26.1352,26.1428,26.0596,26.0672,801300.0
2014-04-08 15:55:00,34.48,34.55,34.48,34.52,899500.0,26.0672,26.1201,26.0672,26.0974,899500.0
2014-04-09 09:30:00,33.9,34.24,33.86,33.89,1265600.0,25.6287,25.8858,25.5985,25.6212,1265600.0
2014-04-09 09:35:00,33.9,34.0,33.79,33.79,1428900.0,25.6287,25.7043,25.5456,25.5456,1428900.0
2014-04-09 09:40:00,33.79,34.09,33.76,33.92,1349600.0,25.5456,25.7724,25.5229,25.6438,1349600.0
2014-04-09 09:45:00,33.92,33.93,33.8,33.84,776400.0,25.6438,25.6514,25.5531,25.5834,776400.0
2014-04-09 09:50:00,33.84,33.89,33.7,33.82,1051000.0,25.5834,25.6212,25.4775,25.5682,1051000.0
2014-04-09 09:55:00,33.81,33.88,33.75,33.76,336400.0,25.5607,25.6136,25.5153,25.5229,336400.0
2014-04-09 10:00:00,33.76,33.79,33.7,33.71,586100.0,25.5229,25.5456,25.4775,25.4851,586100.0
2014-04-09 10:05:00,33.71,33.86,33.71,33.82,566100.0,25.4851,25.5985,25.4851,25.5682,566100.0
2014-04-09 10:10:00,33.82,33.87,33.79,33.83,333900.0,25.5682,25.606,25.5456,25.5758,333900.0
2014-04-09 10:15:00,33.84,33.87,33.76,33.83,415300.0,25.5834,25.606,25.5229,25.5758,415300.0
2014-04-09 10:20:00,33.82,33.92,33.82,33.91,585800.0,25.5682,25.6438,25.5682,25.6363,585800.0
2014-04-09 10:25:00,33.9,33.91,33.81,33.82,224200.0,25.6287,25.6363,25.5607,25.5682,224200.0
2014-04-09 10:30:00,33.82,33.84,33.77,33.8,287200.0,25.5682,25.5834,25.5304,25.5531,287200.0
2014-04-09 10:35:00,33.81,33.82,33.75,33.77,199200.0,25.5607,25.5682,25.5153,25.5304,199200.0
2014-04-09 10:40:00,33.77,33.78,33.75,33.75,290200.0,25.5304,25.538,25.5153,25.5153,290200.0
2014-04-09 10:45:00,33.76,33.81,33.75,33.77,388100.0,25.5229,25.5607,25.5153,25.5304,388100.0
2014-04-09 10:50:00,33.77,33.78,33.72,33.74,206500.0,25.5304,25.538,25.4926,25.5078,206500.0
2014-04-09 10:55:00,33.73,33.75,33.7,33.73,979200.0,25.5002,25.5153,25.4775,25.5002,979200.0
2014-04-09 11:00:00,33.73,33.79,33.72,33.77,143200.0,25.5002,25.5456,25.4926,25.5304,143200.0
2014-04-09 11:05:00,33.76,33.9,33.73,33.9,386600.0,25.5229,25.6287,25.5002,25.6287,386600.0
2014-04-09 11:10:00,33.9,33.9,33.84,33.85,264300.0,25.6287,25.6287,25.5834,25.5909,264300.0
2014-04-09 11:15:00,33.84,33.88,33.84,33.85,244500.0,25.5834,25.6136,25.5834,25.5909,244500.0
2014-04-09 11:20:00,33.85,33.86,33.77,33.85,442400.0,25.5909,25.5985,25.5304,25.5909,442400.0
2014-04-09 11:25:00,33.85,33.85,33.71,33.75,981100.0,25.5909,25.5909,25.4851,25.5153,981100.0
2014-04-09 11:30:00,33.75,33.8,33.73,33.73,160300.0,25.5153,25.5531,25.5002,25.5002,160300.0
2014-04-09 11:35:00,33.74,33.8,33.73,33.75,174200.0,25.5078,25.5531,25.5002,25.5153,174200.0
2014-04-09 11:40:00,33.75,33.81,33.74,33.8,132200.0,25.5153,25.5607,25.5078,25.5531,132200.0
2014-04-09 11:45:00,33.8,33.82,33.78,33.79,131900.0,25.5531,25.5682,25.538,25.5456,131900.0
2014-04-09 11:50:00,33.79,33.83,33.78,33.82,125900.0,25.5456,25.5758,25.538,25.5682,125900.0
2014-04-09 11:55:00,33.83,33.87,33.8,33.83,476400.0,25.5758,25.606,25.5531,25.5758,476400.0
2014-04-09 12:00:00,33.83,33.88,33.8,33.88,254200.0,25.5758,25.6136,25.5531,25.6136,254200.0
2014-04-09 12:05:00,33.88,33.91,33.83,33.85,286900.0,25.6136,25.6363,25.5758,25.5909,286900.0
2014-04-09 12:10:00,33.85,33.86,33.8,33.82,128400.0,25.5909,25.5985,25.5531,25.5682,128400.0
2014-04-09 12:15:00,33.82,33.83,33.76,33.78,202200.0,25.5682,25.5758,25.5229,25.538,202200.0
2014-04-09 12:20:00,33.78,33.81,33.77,33.79,106700.0,25.538,25.5607,25.5304,25.5456,106700.0
2014-04-09 12:25:00,33.79,33.83,33.79,33.82,92100.0,25.5456,25.5758,25.5456,25.5682,92100.0
2014-04-09 12:30:00,33.82,33.86,33.81,33.86,191500.0,25.5682,25.5985,25.5607,25.5985,191500.0
2014-04-09 12:35:00,33.86,33.86,33.82,33.83,87800.0,25.5985,25.5985,25.5682,25.5758,87800.0
2014-04-09 12:40:00,33.83,33.84,33.82,33.83,149700.0,25.5758,25.5834,25.5682,25.5758,149700.0
2014-04-09 12:45:00,33.83,33.85,33.82,33.83,159300.0,25.5758,25.5909,25.5682,25.5758,159300.0
2014-04-09 12:50:00,33.83,33.83,33.76,33.77,129000.0,25.5758,25.5758,25.5229,25.5304,129000.0
2014-04-09 12:55:00,33.78,33.78,33.75,33.77,114200.0,25.538,25.538,25.5153,25.5304,114200.0
2014-04-09 13:00:00,33.76,33.81,33.76,33.8,124200.0,25.5229,25.5607,25.5229,25.5531,124200.0
2014-04-09 13:05:00,33.8,33.8,33.78,33.79,96000.0,25.5531,25.5531,25.538,25.5456,96000.0
2014-04-09 13:10:00,33.78,33.8,33.78,33.79,96200.0,25.538,25.5531,25.538,25.5456,96200.0
2014-04-09 13:15:00,33.78,33.83,33.78,33.82,136900.0,25.538,25.5758,25.538,25.5682,136900.0
2014-04-09 13:20:00,33.82,33.83,33.81,33.82,135800.0,25.5682,25.5758,25.5607,25.5682,135800.0
2014-04-09 13:25:00,33.82,33.83,33.8,33.8,96100.0,25.5682,25.5758,25.5531,25.5531,96100.0
2014-04-09 13:30:00,33.8,33.81,33.77,33.8,213900.0,25.5531,25.5607,25.5304,25.5531,213900.0
2014-04-09 13:35:00,33.81,33.82,33.79,33.81,637000.0,25.5607,25.5682,25.5456,25.5607,637000.0
2014-04-09 13:40:00,33.81,33.82,33.78,33.78,97100.0,25.5607,25.5682,25.538,25.538,97100.0
2014-04-09 13:45:00,33.78,33.79,33.75,33.75,84700.0,25.538,25.5456,25.5153,25.5153,84700.0
2014-04-09 13:50:00,33.75,33.76,33.72,33.73,207300.0,25.5153,25.5229,25.4926,25.5002,207300.0
2014-04-09 13:55:00,33.72,33.73,33.67,33.68,448800.0,25.4926,25.5002,25.4548,25.4624,448800.0
2014-04-09 14:00:00,33.68,33.76,33.68,33.73,358000.0,25.4624,25.5229,25.4624,25.5002,358000.0
2014-04-09 14:05:00,33.73,33.8,33.73,33.78,306300.0,25.5002,25.5531,25.5002,25.538,306300.0
2014-04-09 14:10:00,33.79,33.87,33.76,33.86,548700.0,25.5456,25.606,25.5229,25.5985,548700.0
2014-04-09 14:15:00,33.86,34.0,33.84,33.94,941100.0,25.5985,25.7043,25.5834,25.659,941100.0
2014-04-09 14:20:00,33.95,33.95,33.89,33.92,472200.0,25.6665,25.6665,25.6212,25.6438,472200.0
2014-04-09 14:25:00,33.93,33.93,33.89,33.91,192400.0,25.6514,25.6514,25.6212,25.6363,192400.0
2014-04-09 14:30:00,33.92,33.95,33.85,33.89,330500.0,25.6438,25.6665,25.5909,25.6212,330500.0
2014-04-09 14:35:00,33.89,33.9,33.81,33.82,203700.0,25.6212,25.6287,25.5607,25.5682,203700.0
2014-04-09 14:40:00,33.82,33.83,33.76,33.76,253900.0,25.5682,25.5758,25.5229,25.5229,253900.0
2014-04-09 14:45:00,33.77,33.79,33.71,33.74,544500.0,25.5304,25.5456,25.4851,25.5078,544500.0
2014-04-09 14:50:00,33.74,33.74,33.7,33.71,367500.0,25.5078,25.5078,25.4775,25.4851,367500.0
2014-04-09 14:55:00,33.72,33.74,33.67,33.7,406200.0,25.4926,25.5078,25.4548,25.4775,406200.0
2014-04-09 15:00:00,33.7,33.73,33.67,33.73,399300.0,25.4775,25.5002,25.4548,25.5002,399300.0
2014-04-09 15:05:00,33.73,33.73,33.68,33.68,224800.0,25.5002,25.5002,25.4624,25.4624,224800.0
2014-04-09 15:10:00,33.68,33.69,33.66,33.66,320300.0,25.4624,25.47,25.4473,25.4473,320300.0
2014-04-09 15:15:00,33.66,33.67,33.6,33.62,601000.0,25.4473,25.4548,25.4019,25.417,601000.0
2014-04-09 15:20:00,33.62,33.63,33.6,33.62,400100.0,25.417,25.4246,25.4019,25.417,400100.0
2014-04-09 15:25:00,33.61,33.62,33.61,33.61,188700.0,25.4095,25.417,25.4095,25.4095,188700.0
2014-04-09 15:30:00,33.62,33.68,33.61,33.68,340800.0,25.417,25.4624,25.4095,25.4624,340800.0
2014-04-09 15:35:00,33.68,33.7,33.66,33.67,471700.0,25.4624,25.4775,25.4473,25.4548,471700.0
2014-04-09 15:40:00,33.67,33.68,33.64,33.65,445400.0,25.4548,25.4624,25.4322,25.4397,445400.0
2014-04-09 15:45:00,33.65,33.66,33.62,33.63,721000.0,25.4397,25.4473,25.417,25.4246,721000.0
2014-04-09 15:50:00,33.63,33.64,33.62,33.64,855300.0,25.4246,25.4322,25.417,25.4322,855300.0
2014-04-09 15:55:00,33.64,33.64,33.61,33.63,1170000.0,25.4322,25.4322,25.4095,25.4246,1170000.0
2014-04-10 09:30:00,33.71,33.76,33.64,33.71,735100.0,25.4851,25.5229,25.4322,25.4851,735100.0
2014-04-10 09:35:00,33.71,33.86,33.69,33.77,788100.0,25.4851,25.5985,25.47,25.5304,788100.0
2014-04-10 09:40:00,33.77,33.82,33.73,33.76,540900.0,25.5304,25.5682,25.5002,25.5229,540900.0
2014-04-10 09:45:00,33.75,33.82,33.73,33.79,289600.0,25.5153,25.5682,25.5002,25.5456,289600.0
2014-04-10 09:50:00,33.79,33.81,33.73,33.78,492800.0,25.5456,25.5607,25.5002,25.538,492800.0
2014-04-10 09:55:00,33.77,33.91,33.76,33.84,538300.0,25.5304,25.6363,25.5229,25.5834,538300.0
2014-04-10 10:00:00,33.84,33.85,33.76,33.83,674500.0,25.5834,25.5909,25.5229,25.5758,674500.0
2014-04-10 10:05:00,33.83,33.88,33.82,33.88,301600.0,25.5758,25.6136,25.5682,25.6136,301600.0
2014-04-10 10:10:00,33.88,33.9,33.84,33.84,391000.0,25.6136,25.6287,25.5834,25.5834,391000.0
2014-04-10 10:15:00,33.84,33.88,33.8,33.81,217400.0,25.5834,25.6136,25.5531,25.5607,217400.0
2014-04-10 10:20:00,33.82,33.82,33.76,33.78,292600.0,25.5682,25.5682,25.5229,25.538,292600.0
2014-04-10 10:25:00,33.78,33.78,33.72,33.75,226400.0,25.538,25.538,25.4926,25.5153,226400.0
2014-04-10 10:30:00,33.75,33.77,33.69,33.7,289200.0,25.5153,25.5304,25.47,25.4775,289200.0
2014-04-10 10:35:00,33.7,33.73,33.67,33.71,339500.0,25.4775,25.5002,25.4548,25.4851,339500.0
2014-04-10 10:40:00,33.71,33.71,33.64,33.64,368300.0,25.4851,25.4851,25.4322,25.4322,368300.0
2014-04-10 10:45:00,33.64,33.7,33.63,33.63,205900.0,25.4322,25.4775,25.4246,25.4246,205900.0
2014-04-10 10:50:00,33.63,33.68,33.62,33.68,207700.0,25.4246,25.4624,25.417,25.4624,207700.0
2014-04-10 10:55:00,33.67,33.68,33.61,33.63,628400.0,25.4548,25.4624,25.4095,25.4246,628400.0
2014-04-10 11:00:00,33.63,33.67,33.62,33.66,779300.0,25.4246,25.4548,25.417,25.4473,779300.0
2014-04-10 11:05:00,33.66,33.66,33.62,33.64,988100.0,25.4473,25.4473,25.417,25.4322,988100.0
2014-04-10 11:10:00,33.64,33.69,33.62,33.66,416200.0,25.4322,25.47,25.417,25.4473,416200.0
2014-04-10 11:15:00,33.67,33.69,33.64,33.65,189400.0,25.4548,25.47,25.4322,25.4397,189400.0
2014-04-10 11:20:00,33.65,33.68,33.64,33.67,548900.0,25.4397,25.4624,25.4322,25.4548,548900.0
2014-04-10 11:25:00,33.66,33.68,33.64,33.65,386000.0,25.4473,25.4624,25.4322,25.4397,386000.0
2014-04-10 11:30:00,33.65,33.72,33.64,33.71,613900.0,25.4397,25.4926,25.4322,25.4851,613900.0
2014-04-10 11:35:00,33.71,33.72,33.68,33.7,220700.0,25.4851,25.4926,25.4624,25.4775,220700.0
2014-04-10 11:40:00,33.7,33.71,33.68,33.71,354600.0,25.4775,25.4851,25.4624,25.4851,354600.0
2014-04-10 11:45:00,33.71,33.75,33.69,33.69,261700.0,25.4851,25.5153,25.47,25.47,261700.0
2014-04-10 11:50:00,33.69,33.7,33.66,33.66,117700.0,25.47,25.4775,25.4473,25.4473,117700.0
2014-04-10 11:55:00,33.66,33.69,33.63,33.67,195500.0,25.4473,25.47,25.4246,25.4548,195500.0
2014-04-10 12:00:00,33.66,33.69,33.62,33.64,168800.0,25.4473,25.47,25.417,25.4322,168800.0
2014-04-10 12:05:00,33.65,33.65,33.62,33.64,175400.0,25.4397,25.4397,25.417,25.4322,175400.0
2014-04-10 12:10:00,33.65,33.66,33.61,33.65,202600.0,25.4397,25.4473,25.4095,25.4397,202600.0
2014-04-10 12:15:00,33.64,33.67,33.62,33.63,297100.0,25.4322,25.4548,25.417,25.4246,297100.0
2014-04-10 12:20:00,33.64,33.65,33.62,33.63,225700.0,25.4322,25.4397,25.417,25.4246,225700.0
2014-04-10 12:25:00,33.63,33.65,33.62,33.64,236400.0,25.4246,25.4397,25.417,25.4322,236400.0
2014-04-10 12:30:00,33.63,33.66,33.62,33.65,256100.0,25.4246,25.4473,25.417,25.4397,256100.0
2014-04-10 12:35:00,33.65,33.72,33.63,33.67,172100.0,25.4397,25.4926,25.4246,25.4548,172100.0
2014-04-10 12:40:00,33.67,33.69,33.63,33.65,115800.0,25.4548,25.47,25.4246,25.4397,115800.0
2014-04-10 12:45:00,33.65,33.66,33.63,33.65,115300.0,25.4397,25.4473,25.4246,25.4397,115300.0
2014-04-10 12:50:00,33.65,33.69,33.63,33.65,294500.0,25.4397,25.47,25.4246,25.4397,294500.0
2014-04-10 12:55:00,33.65,33.66,33.62,33.64,196900.0,25.4397,25.4473,25.417,25.4322,196900.0
2014-04-10 13:00:00,33.64,33.69,33.64,33.69,354500.0,25.4322,25.47,25.4322,25.47,354500.0
2014-04-10 13:05:00,33.69,33.72,33.69,33.72,312600.0,25.47,25.4926,25.47,25.4926,312600.0
2014-04-10 13:10:00,33.72,33.72,33.61,33.66,220700.0,25.4926,25.4926,25.4095,25.4473,220700.0
2014-04-10 13:15:00,33.65,33.68,33.64,33.65,206100.0,25.4397,25.4624,25.4322,25.4397,206100.0
2014-04-10 13:20:00,33.65,33.66,33.6,33.62,550600.0,25.4397,25.4473,25.4019,25.417,550600.0
2014-04-10 13:25:00,33.61,33.64,33.55,33.62,394700.0,25.4095,25.4322,25.3641,25.417,394700.0
2014-04-10 13:30:00,33.63,33.65,33.6,33.63,308200.0,25.4246,25.4397,25.4019,25.4246,308200.0
2014-04-10 13:35:00,33.63,33.68,33.6,33.63,308400.0,25.4246,25.4624,25.4019,25.4246,308400.0
2014-04-10 13:40:00,33.63,33.65,33.6,33.64,267800.0,25.4246,25.4397,25.4019,25.4322,267800.0
2014-04-10 13:45:00,33.64,33.66,33.62,33.64,156600.0,25.4322,25.4473,25.417,25.4322,156600.0
2014-04-10 13:50:00,33.63,33.64,33.6,33.61,188900.0,25.4246,25.4322,25.4019,25.4095,188900.0
2014-04-10 13:55:00,33.6,33.79,33.59,33.67,1190000.0,25.4019,25.5456,25.3944,25.4548,1190000.0
2014-04-10 14:00:00,33.67,33.9,33.67,33.86,1270100.0,25.4548,25.6287,25.4548,25.5985,1270100.0
2014-04-10 14:05:00,33.84,34.06,33.83,33.98,1272700.0,25.5834,25.7497,25.5758,25.6892,1272700.0
2014-04-10 14:10:00,33.98,33.98,33.82,33.86,560500.0,25.6892,25.6892,25.5682,25.5985,560500.0
2014-04-10 14:15:00,33.86,33.91,33.79,33.79,380000.0,25.5985,25.6363,25.5456,25.5456,380000.0
2014-04-10 14:20:00,33.79,33.8,33.69,33.7,292600.0,25.5456,25.5531,25.47,25.4775,292600.0
2014-04-10 14:25:00,33.7,33.73,33.66,33.72,258800.0,25.4775,25.5002,25.4473,25.4926,258800.0
2014-04-10 14:30:00,33.72,33.77,33.65,33.67,248900.0,25.4926,25.5304,25.4397,25.4548,248900.0
2014-04-10 14:35:00,33.67,33.73,33.65,33.72,244100.0,25.4548,25.5002,25.4397,25.4926,244100.0
2014-04-10 14:40:00,33.72,33.8,33.7,33.76,317400.0,25.4926,25.5531,25.4775,25.5229,317400.0
2014-04-10 14:45:00,33.76,33.78,33.72,33.74,261900.0,25.5229,25.538,25.4926,25.5078,261900.0
2014-04-10 14:50:00,33.74,33.76,33.72,33.73,184400.0,25.5078,25.5229,25.4926,25.5002,184400.0
2014-04-10 14:55:00,33.72,33.75,33.69,33.69,208200.0,25.4926,25.5153,25.47,25.47,208200.0
2014-04-10 15:00:00,33.69,33.7,33.63,33.67,531400.0,25.47,25.4775,25.4246,25.4548,531400.0
2014-04-10 15:05:00,33.67,33.68,33.57,33.59,653300.0,25.4548,25.4624,25.3792,25.3944,653300.0
2014-04-10 15:10:00,33.59,33.64,33.59,33.63,333800.0,25.3944,25.4322,25.3944,25.4246,333800.0
2014-04-10 15:15:00,33.64,33.65,33.59,33.62,240500.0,25.4322,25.4397,25.3944,25.417,240500.0
2014-04-10 15:20:00,33.62,33.63,33.58,33.6,550700.0,25.417,25.4246,25.3868,25.4019,550700.0
2014-04-10 15:25:00,33.6,33.6,33.51,33.52,472500.0,25.4019,25.4019,25.3339,25.3414,472500.0
2014-04-10 15:30:00,33.52,33.57,33.46,33.52,433700.0,25.3414,25.3792,25.2961,25.3414,433700.0
2014-04-10 15:35:00,33.52,33.53,33.44,33.47,509900.0,25.3414,25.349,25.281,25.3036,509900.0
2014-04-10 15:40:00,33.48,33.49,33.34,33.34,1015500.0,25.3112,25.3188,25.2054,25.2054,1015500.0
2014-04-10 15:45:00,33.35,33.47,33.34,33.42,766000.0,25.2129,25.3036,25.2054,25.2658,766000.0
2014-04-10 15:50:00,33.42,33.44,33.33,33.38,722800.0,25.2658,25.281,25.1978,25.2356,722800.0
2014-04-10 15:55:00,33.38,33.39,33.3,33.3,1009400.0,25.2356,25.2432,25.1751,25.1751,1009400.0
2014-04-11 09:30:00,33.0,33.09,32.6,32.7,1460900.0,24.9483,25.0164,24.6459,24.7215,1460900.0
2014-04-11 09:35:00,32.7,32.77,32.51,32.6,960100.0,24.7215,24.7744,24.5779,24.6459,960100.0
2014-04-11 09:40:00,32.6,32.83,32.59,32.67,738600.0,24.6459,24.8198,24.6383,24.6988,738600.0
2014-04-11 09:45:00,32.68,32.71,32.52,32.66,819700.0,24.7064,24.7291,24.5854,24.6913,819700.0
2014-04-11 09:50:00,32.65,32.76,32.63,32.73,569700.0,24.6837,24.7669,24.6686,24.7442,569700.0
2014-04-11 09:55:00,32.73,32.86,32.63,32.86,601600.0,24.7442,24.8425,24.6686,24.8425,601600.0
2014-04-11 10:00:00,32.85,32.89,32.72,32.74,534300.0,24.8349,24.8652,24.7366,24.7517,534300.0
2014-04-11 10:05:00,32.76,32.82,32.68,32.72,388800.0,24.7669,24.8122,24.7064,24.7366,388800.0
2014-04-11 10:10:00,32.72,32.79,32.7,32.76,426600.0,24.7366,24.7895,24.7215,24.7669,426600.0
2014-04-11 10:15:00,32.77,32.87,32.75,32.83,369100.0,24.7744,24.85,24.7593,24.8198,369100.0
2014-04-11 10:20:00,32.84,32.88,32.73,32.87,325000.0,24.8273,24.8576,24.7442,24.85,325000.0
2014-04-11 10:25:00,32.87,33.04,32.83,32.86,633900.0,24.85,24.9786,24.8198,24.8425,633900.0
2014-04-11 10:30:00,32.86,33.0,32.86,32.95,329000.0,24.8425,24.9483,24.8425,24.9105,329000.0
2014-04-11 10:35:00,32.95,33.02,32.82,32.82,447100.0,24.9105,24.9634,24.8122,24.8122,447100.0
2014-04-11 10:40:00,32.82,32.91,32.78,32.82,414700.0,24.8122,24.8803,24.782,24.8122,414700.0
2014-04-11 10:45:00,32.82,32.82,32.71,32.75,353200.0,24.8122,24.8122,24.7291,24.7593,353200.0
2014-04-11 10:50:00,32.75,32.91,32.73,32.9,440200.0,24.7593,24.8803,24.7442,24.8727,440200.0
2014-04-11 10:55:00,32.91,32.93,32.82,32.86,286700.0,24.8803,24.8954,24.8122,24.8425,286700.0
2014-04-11 11:00:00,32.87,32.9,32.73,32.73,476800.0,24.85,24.8727,24.7442,24.7442,476800.0
2014-04-11 11:05:00,32.73,32.75,32.63,32.63,470800.0,24.7442,24.7593,24.6686,24.6686,470800.0
2014-04-11 11:10:00,32.64,32.78,32.64,32.74,252000.0,24.6761,24.782,24.6761,24.7517,252000.0
2014-04-11 11:15:00,32.74,32.81,32.73,32.76,557600.0,24.7517,24.8047,24.7442,24.7669,557600.0
2014-04-11 11:20:00,32.76,32.78,32.74,32.77,241000.0,24.7669,24.782,24.7517,24.7744,241000.0
2014-04-11 11:25:00,32.77,32.77,32.65,32.68,433800.0,24.7744,24.7744,24.6837,24.7064,433800.0
2014-04-11 11:30:00,32.69,32.7,32.64,32.67,330700.0,24.7139,24.7215,24.6761,24.6988,330700.0
2014-04-11 11:35:00,32.67,32.74,32.62,32.67,263300.0,24.6988,24.7517,24.661,24.6988,263300.0
2014-04-11 11:40:00,32.67,32.68,32.54,32.62,499000.0,24.6988,24.7064,24.6005,24.661,499000.0
2014-04-11 11:45:00,32.62,32.68,32.59,32.68,343900.0,24.661,24.7064,24.6383,24.7064,343900.0
2014-04-11 11:50:00,32.68,32.69,32.64,32.64,187200.0,24.7064,24.7139,24.6761,24.6761,187200.0
2014-04-11 11:55:00,32.65,32.68,32.61,32.66,237000.0,24.6837,24.7064,24.6535,24.6913,237000.0
2014-04-11 12:00:00,32.66,32.7,32.66,32.69,241900.0,24.6913,24.7215,24.6913,24.7139,241900.0
2014-04-11 12:05:00,32.69,32.74,32.68,32.7,259000.0,24.7139,24.7517,24.7064,24.7215,259000.0
2014-04-11 12:10:00,32.7,32.71,32.67,32.7,268900.0,24.7215,24.7291,24.6988,24.7215,268900.0
2014-04-11 12:15:00,32.7,32.75,32.68,32.7,216800.0,24.7215,24.7593,24.7064,24.7215,216800.0
2014-04-11 12:20:00,32.69,32.72,32.69,32.7,189400.0,24.7139,24.7366,24.7139,24.7215,189400.0
2014-04-11 12:25:00,32.7,32.71,32.69,32.69,238400.0,24.7215,24.7291,24.7139,24.7139,238400.0
2014-04-11 12:30:00,32.69,32.72,32.66,32.71,220200.0,24.7139,24.7366,24.6913,24.7291,220200.0
2014-04-11 12:35:00,32.7,32.74,32.7,32.73,132900.0,24.7215,24.7517,24.7215,24.7442,132900.0
2014-04-11 12:40:00,32.73,32.74,32.69,32.72,182400.0,24.7442,24.7517,24.7139,24.7366,182400.0
2014-04-11 12:45:00,32.72,32.81,32.7,32.75,271200.0,24.7366,24.8047,24.7215,24.7593,271200.0
2014-04-11 12:50:00,32.75,32.76,32.73,32.75,256600.0,24.7593,24.7669,24.7442,24.7593,256600.0
2014-04-11 12:55:00,32.75,32.78,32.75,32.77,183900.0,24.7593,24.782,24.7593,24.7744,183900.0
2014-04-11 13:00:00,32.77,32.77,32.73,32.75,158600.0,24.7744,24.7744,24.7442,24.7593,158600.0
2014-04-11 13:05:00,32.75,32.75,32.63,32.64,394300.0,24.7593,24.7593,24.6686,24.6761,394300.0
2014-04-11 13:10:00,32.63,32.64,32.6,32.63,276900.0,24.6686,24.6761,24.6459,24.6686,276900.0
2014-04-11 13:15:00,32.63,32.64,32.6,32.6,164800.0,24.6686,24.6761,24.6459,24.6459,164800.0
2014-04-11 13:20:00,32.61,32.61,32.58,32.58,81900.0,24.6535,24.6535,24.6308,24.6308,81900.0
2014-04-11 13:25:00,32.58,32.59,32.51,32.53,506600.0,24.6308,24.6383,24.5779,24.593,506600.0
2014-04-11 13:30:00,32.52,32.54,32.48,32.53,621500.0,24.5854,24.6005,24.5552,24.593,621500.0
2014-04-11 13:35:00,32.53,32.57,32.51,32.54,372000.0,24.593,24.6232,24.5779,24.6005,372000.0
2014-04-11 13:40:00,32.55,32.57,32.54,32.55,233900.0,24.6081,24.6232,24.6005,24.6081,233900.0
2014-04-11 13:45:00,32.55,32.56,32.53,32.54,110500.0,24.6081,24.6157,24.593,24.6005,110500.0
2014-04-11 13:50:00,32.54,32.55,32.49,32.52,333700.0,24.6005,24.6081,24.5627,24.5854,333700.0
2014-04-11 13:55:00,32.52,32.52,32.47,32.47,295800.0,24.5854,24.5854,24.5476,24.5476,295800.0
2014-04-11 14:00:00,32.47,32.51,32.42,32.43,508400.0,24.5476,24.5779,24.5098,24.5174,508400.0
2014-04-11 14:05:00,32.43,32.46,32.31,32.34,730500.0,24.5174,24.5401,24.4267,24.4493,730500.0
2014-04-11 14:10:00,32.34,32.35,32.15,32.17,596300.0,24.4493,24.4569,24.3057,24.3208,596300.0
2014-04-11 14:15:00,32.16,32.25,32.08,32.08,1007400.0,24.3133,24.3813,24.2528,24.2528,1007400.0
2014-04-11 14:20:00,32.09,32.1,32.03,32.09,739000.0,24.2603,24.2679,24.215,24.2603,739000.0
2014-04-11 14:25:00,32.1,32.11,31.91,31.93,1280200.0,24.2679,24.2755,24.1243,24.1394,1280200.0
2014-04-11 14:30:00,31.93,32.05,31.82,32.01,1392300.0,24.1394,24.2301,24.0562,24.1999,1392300.0
2014-04-11 14:35:00,32.01,32.09,31.96,31.99,684600.0,24.1999,24.2603,24.1621,24.1847,684600.0
2014-04-11 14:40:00,31.99,31.99,31.74,31.79,1195100.0,24.1847,24.1847,23.9957,24.0335,1195100.0
2014-04-11 14:45:00,31.8,31.88,31.7,31.71,849600.0,24.0411,24.1016,23.9655,23.9731,849600.0
2014-04-11 14:50:00,31.71,31.92,31.7,31.91,839700.0,23.9731,24.1318,23.9655,24.1243,839700.0
2014-04-11 14:55:00,31.91,32.07,31.9,31.94,759200.0,24.1243,24.2452,24.1167,24.1469,759200.0
2014-04-11 15:00:00,31.95,31.96,31.83,31.85,505900.0,24.1545,24.1621,24.0638,24.0789,505900.0
2014-04-11 15:05:00,31.86,32.09,31.84,32.09,700700.0,24.0865,24.2603,24.0713,24.2603,700700.0
2014-04-11 15:10:00,32.09,32.17,32.01,32.07,753600.0,24.2603,24.3208,24.1999,24.2452,753600.0
2014-04-11 15:15:00,32.07,32.24,32.05,32.19,666000.0,24.2452,24.3737,24.2301,24.3359,666000.0
2014-04-11 15:20:00,32.19,32.35,32.17,32.27,1014600.0,24.3359,24.4569,24.3208,24.3964,1014600.0
2014-04-11 15:25:00,32.27,32.29,32.13,32.21,864300.0,24.3964,24.4115,24.2906,24.3511,864300.0
2014-04-11 15:30:00,32.21,32.21,32.04,32.1,651600.0,24.3511,24.3511,24.2225,24.2679,651600.0
2014-04-11 15:35:00,32.11,32.12,32.04,32.1,611000.0,24.2755,24.283,24.2225,24.2679,611000.0
2014-04-11 15:40:00,32.1,32.14,32.07,32.08,551400.0,24.2679,24.2981,24.2452,24.2528,551400.0
2014-04-11 15:45:00,32.08,32.11,32.02,32.05,852600.0,24.2528,24.2755,24.2074,24.2301,852600.0
2014-04-11 15:50:00,32.05,32.05,31.94,31.97,1258100.0,24.2301,24.2301,24.1469,24.1696,1258100.0
2014-04-11 15:55:00,31.97,32.01,31.9,31.92,2019200.0,24.1696,24.1999,24.1167,24.1318,2019200.0
2014-04-14 09:30:00,32.27,32.34,32.19,32.26,716200.0,24.3964,24.4493,24.3359,24.3889,716200.0
2014-04-14 09:35:00,32.27,32.32,32.15,32.23,615800.0,24.3964,24.4342,24.3057,24.3662,615800.0
2014-04-14 09:40:00,32.24,32.33,32.2,32.26,482100.0,24.3737,24.4418,24.3435,24.3889,482100.0
2014-04-14 09:45:00,32.25,32.3,32.21,32.27,311300.0,24.3813,24.4191,24.3511,24.3964,311300.0
2014-04-14 09:50:00,32.27,32.44,32.27,32.41,560300.0,24.3964,24.5249,24.3964,24.5023,560300.0
2014-04-14 09:55:00,32.41,32.55,32.38,32.45,452800.0,24.5023,24.6081,24.4796,24.5325,452800.0
2014-04-14 10:00:00,32.45,32.54,32.42,32.45,155000.0,24.5325,24.6005,24.5098,24.5325,155000.0
2014-04-14 10:05:00,32.45,32.55,32.45,32.51,188500.0,24.5325,24.6081,24.5325,24.5779,188500.0
2014-04-14 10:10:00,32.51,32.51,32.4,32.4,252200.0,24.5779,24.5779,24.4947,24.4947,252200.0
2014-04-14 10:15:00,32.4,32.51,32.34,32.46,245900.0,24.4947,24.5779,24.4493,24.5401,245900.0
2014-04-14 10:20:00,32.46,32.58,32.43,32.56,384100.0,24.5401,24.6308,24.5174,24.6157,384100.0
2014-04-14 10:25:00,32.55,32.59,32.45,32.51,244000.0,24.6081,24.6383,24.5325,24.5779,244000.0
2014-04-14 10:30:00,32.5,32.65,32.49,32.64,284100.0,24.5703,24.6837,24.5627,24.6761,284100.0
2014-04-14 10:35:00,32.64,32.7,32.62,32.65,283900.0,24.6761,24.7215,24.661,24.6837,283900.0
2014-04-14 10:40:00,32.65,32.7,32.63,32.65,202200.0,24.6837,24.7215,24.6686,24.6837,202200.0
2014-04-14 10:45:00,32.66,32.72,32.64,32.67,160300.0,24.6913,24.7366,24.6761,24.6988,160300.0
2014-04-14 10:50:00,32.67,32.81,32.62,32.78,394800.0,24.6988,24.8047,24.661,24.782,394800.0
2014-04-14 10:55:00,32.79,32.86,32.75,32.77,140200.0,24.7895,24.8425,24.7593,24.7744,140200.0
2014-04-14 11:00:00,32.77,32.84,32.75,32.75,223800.0,24.7744,24.8273,24.7593,24.7593,223800.0
2014-04-14 11:05:00,32.76,32.79,32.72,32.72,228200.0,24.7669,24.7895,24.7366,24.7366,228200.0
2014-04-14 11:10:00,32.72,32.85,32.68,32.84,296700.0,24.7366,24.8349,24.7064,24.8273,296700.0
2014-04-14 11:15:00,32.84,32.88,32.79,32.83,125800.0,24.8273,24.8576,24.7895,24.8198,125800.0
2014-04-14 11:20:00,32.83,32.84,32.78,32.78,184300.0,24.8198,24.8273,24.782,24.782,184300.0
2014-04-14 11:25:00,32.78,32.8,32.77,32.79,99600.0,24.782,24.7971,24.7744,24.7895,99600.0
2014-04-14 11:30:00,32.8,32.82,32.76,32.8,175700.0,24.7971,24.8122,24.7669,24.7971,175700.0
2014-04-14 11:35:00,32.81,32.87,32.79,32.85,167300.0,24.8047,24.85,24.7895,24.8349,167300.0
2014-04-14 11:40:00,32.86,32.86,32.8,32.83,107100.0,24.8425,24.8425,24.7971,24.8198,107100.0
2014-04-14 11:45:00,32.83,32.83,32.8,32.81,117700.0,24.8198,24.8198,24.7971,24.8047,117700.0
2014-04-14 11:50:00,32.81,32.86,32.8,32.82,102600.0,24.8047,24.8425,24.7971,24.8122,102600.0
2014-04-14 11:55:00,32.81,32.82,32.76,32.77,95500.0,24.8047,24.8122,24.7669,24.7744,95500.0
2014-04-14 12:00:00,32.77,32.77,32.73,32.75,242600.0,24.7744,24.7744,24.7442,24.7593,242600.0
2014-04-14 12:05:00,32.75,32.75,32.72,32.72,95700.0,24.7593,24.7593,24.7366,24.7366,95700.0
2014-04-14 12:10:00,32.72,32.74,32.65,32.68,163600.0,24.7366,24.7517,24.6837,24.7064,163600.0
2014-04-14 12:15:00,32.67,32.69,32.65,32.66,107500.0,24.6988,24.7139,24.6837,24.6913,107500.0
2014-04-14 12:20:00,32.67,32.69,32.66,32.66,95700.0,24.6988,24.7139,24.6913,24.6913,95700.0
2014-04-14 12:25:00,32.66,32.67,32.63,32.67,69800.0,24.6913,24.6988,24.6686,24.6988,69800.0
2014-04-14 12:30:00,32.66,32.68,32.63,32.65,96800.0,24.6913,24.7064,24.6686,24.6837,96800.0
2014-04-14 12:35:00,32.66,32.74,32.66,32.7,128500.0,24.6913,24.7517,24.6913,24.7215,128500.0
2014-04-14 12:40:00,32.71,32.71,32.68,32.69,74900.0,24.7291,24.7291,24.7064,24.7139,74900.0
2014-04-14 12:45:00,32.69,32.72,32.66,32.67,93000.0,24.7139,24.7366,24.6913,24.6988,93000.0
2014-04-14 12:50:00,32.67,32.69,32.64,32.69,107400.0,24.6988,24.7139,24.6761,24.7139,107400.0
2014-04-14 12:55:00,32.68,32.68,32.61,32.63,90100.0,24.7064,24.7064,24.6535,24.6686,90100.0
2014-04-14 13:00:00,32.62,32.65,32.61,32.64,50500.0,24.661,24.6837,24.6535,24.6761,50500.0
2014-04-14 13:05:00,32.63,32.65,32.63,32.63,91600.0,24.6686,24.6837,24.6686,24.6686,91600.0
2014-04-14 13:10:00,32.63,32.64,32.6,32.61,67500.0,24.6686,24.6761,24.6459,24.6535,67500.0
2014-04-14 13:15:00,32.6,32.66,32.59,32.64,147700.0,24.6459,24.6913,24.6383,24.6761,147700.0
2014-04-14 13:20:00,32.64,32.66,32.58,32.62,92400.0,24.6761,24.6913,24.6308,24.661,92400.0
2014-04-14 13:25:00,32.61,32.64,32.6,32.61,48100.0,24.6535,24.6761,24.6459,24.6535,48100.0
2014-04-14 13:30:00,32.6,32.63,32.59,32.62,105500.0,24.6459,24.6686,24.6383,24.661,105500.0
2014-04-14 13:35:00,32.62,32.67,32.6,32.67,140700.0,24.661,24.6988,24.6459,24.6988,140700.0
2014-04-14 13:40:00,32.67,32.69,32.63,32.66,59900.0,24.6988,24.7139,24.6686,24.6913,59900.0
2014-04-14 13:45:00,32.66,32.67,32.62,32.63,68300.0,24.6913,24.6988,24.661,24.6686,68300.0
2014-04-14 13:50:00,32.63,32.65,32.59,32.6,106400.0,24.6686,24.6837,24.6383,24.6459,106400.0
2014-04-14 13:55:00,32.61,32.61,32.57,32.58,125800.0,24.6535,24.6535,24.6232,24.6308,125800.0
2014-04-14 14:00:00,32.57,32.58,32.55,32.56,118100.0,24.6232,24.6308,24.6081,24.6157,118100.0
2014-04-14 14:05:00,32.57,32.6,32.56,32.6,91700.0,24.6232,24.6459,24.6157,24.6459,91700.0
2014-04-14 14:10:00,32.59,32.64,32.58,32.58,193500.0,24.6383,24.6761,24.6308,24.6308,193500.0
2014-04-14 14:15:00,32.59,32.61,32.55,32.56,96100.0,24.6383,24.6535,24.6081,24.6157,96100.0
2014-04-14 14:20:00,32.57,32.59,32.51,32.52,344000.0,24.6232,24.6383,24.5779,24.5854,344000.0
2014-04-14 14:25:00,32.53,32.53,32.41,32.45,299500.0,24.593,24.593,24.5023,24.5325,299500.0
2014-04-14 14:30:00,32.45,32.48,32.41,32.47,150100.0,24.5325,24.5552,24.5023,24.5476,150100.0
2014-04-14 14:35:00,32.47,32.52,32.47,32.49,174000.0,24.5476,24.5854,24.5476,24.5627,174000.0
2014-04-14 14:40:00,32.49,32.52,32.46,32.5,97200.0,24.5627,24.5854,24.5401,24.5703,97200.0
2014-04-14 14:45:00,32.51,32.54,32.5,32.54,87800.0,24.5779,24.6005,24.5703,24.6005,87800.0
2014-04-14 14:50:00,32.54,32.57,32.48,32.51,160600.0,24.6005,24.6232,24.5552,24.5779,160600.0
2014-04-14 14:55:00,32.51,32.51,32.47,32.48,79600.0,24.5779,24.5779,24.5476,24.5552,79600.0
2014-04-14 15:00:00,32.48,32.49,32.42,32.42,117800.0,24.5552,24.5627,24.5098,24.5098,117800.0
2014-04-14 15:05:00,32.43,32.43,32.37,32.37,167900.0,24.5174,24.5174,24.472,24.472,167900.0
2014-04-14 15:10:00,32.37,32.4,32.25,32.27,337300.0,24.472,24.4947,24.3813,24.3964,337300.0
2014-04-14 15:15:00,32.27,32.3,32.25,32.28,182400.0,24.3964,24.4191,24.3813,24.404,182400.0
2014-04-14 15:20:00,32.29,32.38,32.28,32.36,305400.0,24.4115,24.4796,24.404,24.4645,305400.0
2014-04-14 15:25:00,32.36,32.42,32.33,32.39,170200.0,24.4645,24.5098,24.4418,24.4871,170200.0
2014-04-14 15:30:00,32.39,32.5,32.39,32.41,264100.0,24.4871,24.5703,24.4871,24.5023,264100.0
2014-04-14 15:35:00,32.41,32.48,32.38,32.44,249000.0,24.5023,24.5552,24.4796,24.5249,249000.0
2014-04-14 15:40:00,32.45,32.49,32.4,32.48,210700.0,24.5325,24.5627,24.4947,24.5552,210700.0
2014-04-14 15:45:00,32.47,32.52,32.42,32.5,386900.0,24.5476,24.5854,24.5098,24.5703,386900.0
2014-04-14 15:50:00,32.51,32.55,32.49,32.55,412900.0,24.5779,24.6081,24.5627,24.6081,412900.0
2014-04-14 15:55:00,32.54,32.58,32.51,32.56,875600.0,24.6005,24.6308,24.5779,24.6157,875600.0
2014-04-15 09:30:00,32.81,32.81,32.66,32.7,536600.0,24.8047,24.8047,24.6913,24.7215,536600.0
2014-04-15 09:35:00,32.7,32.79,32.64,32.69,312000.0,24.7215,24.7895,24.6761,24.7139,312000.0
2014-04-15 09:40:00,32.69,32.7,32.65,32.68,213400.0,24.7139,24.7215,24.6837,24.7064,213400.0
2014-04-15 09:45:00,32.67,32.7,32.65,32.67,284400.0,24.6988,24.7215,24.6837,24.6988,284400.0
2014-04-15 09:50:00,32.67,32.68,32.61,32.65,256200.0,24.6988,24.7064,24.6535,24.6837,256200.0
2014-04-15 09:55:00,32.65,32.69,32.6,32.69,221900.0,24.6837,24.7139,24.6459,24.7139,221900.0
2014-04-15 10:00:00,32.68,32.7,32.64,32.65,221600.0,24.7064,24.7215,24.6761,24.6837,221600.0
2014-04-15 10:05:00,32.65,32.65,32.53,32.55,350100.0,24.6837,24.6837,24.593,24.6081,350100.0
2014-04-15 10:10:00,32.55,32.56,32.5,32.52,232800.0,24.6081,24.6157,24.5703,24.5854,232800.0
2014-04-15 10:15:00,32.52,32.6,32.51,32.54,167100.0,24.5854,24.6459,24.5779,24.6005,167100.0
2014-04-15 10:20:00,32.54,32.54,32.42,32.43,244000.0,24.6005,24.6005,24.5098,24.5174,244000.0
2014-04-15 10:25:00,32.43,32.56,32.36,32.49,625500.0,24.5174,24.6157,24.4645,24.5627,625500.0
2014-04-15 10:30:00,32.49,32.52,32.41,32.51,290200.0,24.5627,24.5854,24.5023,24.5779,290200.0
2014-04-15 10:35:00,32.51,32.59,32.5,32.59,453300.0,24.5779,24.6383,24.5703,24.6383,453300.0
2014-04-15 10:40:00,32.59,32.66,32.53,32.54,419100.0,24.6383,24.6913,24.593,24.6005,419100.0
2014-04-15 10:45:00,32.54,32.58,32.5,32.5,195700.0,24.6005,24.6308,24.5703,24.5703,195700.0
2014-04-15 10:50:00,32.5,32.54,32.44,32.44,278600.0,24.5703,24.6005,24.5249,24.5249,278600.0
2014-04-15 10:55:00,32.45,32.51,32.4,32.46,207300.0,24.5325,24.5779,24.4947,24.5401,207300.0
2014-04-15 11:00:00,32.45,32.45,32.35,32.38,223900.0,24.5325,24.5325,24.4569,24.4796,223900.0
2014-04-15 11:05:00,32.38,32.44,32.33,32.35,299600.0,24.4796,24.5249,24.4418,24.4569,299600.0
2014-04-15 11:10:00,32.35,32.4,32.3,32.31,179000.0,24.4569,24.4947,24.4191,24.4267,179000.0
2014-04-15 11:15:00,32.31,32.37,32.29,32.35,244100.0,24.4267,24.472,24.4115,24.4569,244100.0
2014-04-15 11:20:00,32.34,32.45,32.32,32.45,211300.0,24.4493,24.5325,24.4342,24.5325,211300.0
2014-04-15 11:25:00,32.45,32.5,32.42,32.49,174300.0,24.5325,24.5703,24.5098,24.5627,174300.0
2014-04-15 11:30:00,32.49,32.55,32.48,32.51,142000.0,24.5627,24.6081,24.5552,24.5779,142000.0
2014-04-15 11:35:00,32.51,32.62,32.49,32.57,266000.0,24.5779,24.661,24.5627,24.6232,266000.0
2014-04-15 11:40:00,32.56,32.56,32.46,32.49,129800.0,24.6157,24.6157,24.5401,24.5627,129800.0
2014-04-15 11:45:00,32.48,32.49,32.35,32.38,215200.0,24.5552,24.5627,24.4569,24.4796,215200.0
2014-04-15 11:50:00,32.37,32.45,32.37,32.42,71200.0,24.472,24.5325,24.472,24.5098,71200.0
2014-04-15 11:55:00,32.41,32.46,32.39,32.41,114800.0,24.5023,24.5401,24.4871,24.5023,114800.0
2014-04-15 12:00:00,32.41,32.41,32.31,32.33,176400.0,24.5023,24.5023,24.4267,24.4418,176400.0
2014-04-15 12:05:00,32.32,32.37,32.3,32.35,87000.0,24.4342,24.472,24.4191,24.4569,87000.0
2014-04-15 12:10:00,32.35,32.47,32.34,32.44,224400.0,24.4569,24.5476,24.4493,24.5249,224400.0
2014-04-15 12:15:00,32.44,32.46,32.4,32.44,122500.0,24.5249,24.5401,24.4947,24.5249,122500.0
2014-04-15 12:20:00,32.44,32.49,32.42,32.47,201700.0,24.5249,24.5627,24.5098,24.5476,201700.0
2014-04-15 12:25:00,32.46,32.53,32.44,32.52,134300.0,24.5401,24.593,24.5249,24.5854,134300.0
2014-04-15 12:30:00,32.51,32.53,32.46,32.46,109000.0,24.5779,24.593,24.5401,24.5401,109000.0
2014-04-15 12:35:00,32.47,32.53,32.46,32.5,109900.0,24.5476,24.593,24.5401,24.5703,109900.0
2014-04-15 12:40:00,32.5,32.56,32.5,32.52,114000.0,24.5703,24.6157,24.5703,24.5854,114000.0
2014-04-15 12:45:00,32.51,32.54,32.49,32.51,119400.0,24.5779,24.6005,24.5627,24.5779,119400.0
2014-04-15 12:50:00,32.5,32.52,32.47,32.5,185100.0,24.5703,24.5854,24.5476,24.5703,185100.0
2014-04-15 12:55:00,32.5,32.54,32.48,32.48,151000.0,24.5703,24.6005,24.5552,24.5552,151000.0
2014-04-15 13:00:00,32.48,32.49,32.45,32.49,139400.0,24.5552,24.5627,24.5325,24.5627,139400.0
2014-04-15 13:05:00,32.49,32.59,32.48,32.54,314100.0,24.5627,24.6383,24.5552,24.6005,314100.0
2014-04-15 13:10:00,32.55,32.63,32.5,32.63,237800.0,24.6081,24.6686,24.5703,24.6686,237800.0
2014-04-15 13:15:00,32.63,32.65,32.61,32.64,278700.0,24.6686,24.6837,24.6535,24.6761,278700.0
2014-04-15 13:20:00,32.65,32.66,32.6,32.62,96300.0,24.6837,24.6913,24.6459,24.661,96300.0
2014-04-15 13:25:00,32.62,32.67,32.55,32.65,255300.0,24.661,24.6988,24.6081,24.6837,255300.0
2014-04-15 13:30:00,32.65,32.77,32.64,32.77,352600.0,24.6837,24.7744,24.6761,24.7744,352600.0
2014-04-15 13:35:00,32.77,32.85,32.73,32.8,479800.0,24.7744,24.8349,24.7442,24.7971,479800.0
2014-04-15 13:40:00,32.8,32.87,32.78,32.82,386900.0,24.7971,24.85,24.782,24.8122,386900.0
2014-04-15 13:45:00,32.82,32.85,32.76,32.83,158900.0,24.8122,24.8349,24.7669,24.8198,158900.0
2014-04-15 13:50:00,32.84,32.88,32.81,32.87,200200.0,24.8273,24.8576,24.8047,24.85,200200.0
2014-04-15 13:55:00,32.88,33.04,32.87,32.98,395100.0,24.8576,24.9786,24.85,24.9332,395100.0
2014-04-15 14:00:00,32.98,33.13,32.98,33.08,482900.0,24.9332,25.0466,24.9332,25.0088,482900.0
2014-04-15 14:05:00,33.07,33.18,32.97,32.98,555800.0,25.0012,25.0844,24.9256,24.9332,555800.0
2014-04-15 14:10:00,32.99,33.02,32.97,32.99,199800.0,24.9408,24.9634,24.9256,24.9408,199800.0
2014-04-15 14:15:00,33.0,33.1,33.0,33.02,211600.0,24.9483,25.0239,24.9483,24.9634,211600.0
2014-04-15 14:20:00,33.01,33.05,32.97,33.02,147300.0,24.9559,24.9861,24.9256,24.9634,147300.0
2014-04-15 14:25:00,33.02,33.07,32.99,33.05,164300.0,24.9634,25.0012,24.9408,24.9861,164300.0
2014-04-15 14:30:00,33.06,33.21,33.04,33.2,486500.0,24.9937,25.1071,24.9786,25.0995,486500.0
2014-04-15 14:35:00,33.21,33.21,33.14,33.21,293600.0,25.1071,25.1071,25.0542,25.1071,293600.0
2014-04-15 14:40:00,33.2,33.26,33.17,33.25,316900.0,25.0995,25.1449,25.0768,25.1373,316900.0
2014-04-15 14:45:00,33.25,33.34,33.24,33.28,276300.0,25.1373,25.2054,25.1298,25.16,276300.0
2014-04-15 14:50:00,33.28,33.35,33.26,33.26,306000.0,25.16,25.2129,25.1449,25.1449,306000.0
2014-04-15 14:55:00,33.26,33.28,33.19,33.21,225600.0,25.1449,25.16,25.092,25.1071,225600.0
2014-04-15 15:00:00,33.2,33.25,33.18,33.19,211700.0,25.0995,25.1373,25.0844,25.092,211700.0
2014-04-15 15:05:00,33.18,33.21,33.16,33.18,363700.0,25.0844,25.1071,25.0693,25.0844,363700.0
2014-04-15 15:10:00,33.19,33.28,33.17,33.27,217600.0,25.092,25.16,25.0768,25.1524,217600.0
2014-04-15 15:15:00,33.27,33.35,33.24,33.35,255000.0,25.1524,25.2129,25.1298,25.2129,255000.0
2014-04-15 15:20:00,33.34,33.43,33.33,33.41,553900.0,25.2054,25.2734,25.1978,25.2583,553900.0
2014-04-15 15:25:00,33.42,33.42,33.36,33.4,297500.0,25.2658,25.2658,25.2205,25.2507,297500.0
2014-04-15 15:30:00,33.41,33.44,33.35,33.37,477000.0,25.2583,25.281,25.2129,25.228,477000.0
2014-04-15 15:35:00,33.37,33.38,33.31,33.34,314700.0,25.228,25.2356,25.1827,25.2054,314700.0
2014-04-15 15:40:00,33.35,33.36,33.25,33.25,280000.0,25.2129,25.2205,25.1373,25.1373,280000.0
2014-04-15 15:45:00,33.26,33.36,33.26,33.35,429200.0,25.1449,25.2205,25.1449,25.2129,429200.0
2014-04-15 15:50:00,33.34,33.42,33.34,33.39,777800.0,25.2054,25.2658,25.2054,25.2432,777800.0
2014-04-15 15:55:00,33.39,33.4,33.32,33.35,852400.0,25.2432,25.2507,25.1902,25.2129,852400.0
2014-04-16 09:30:00,33.69,33.93,33.65,33.7,922900.0,25.47,25.6514,25.4397,25.4775,922900.0
2014-04-16 09:35:00,33.71,33.8,33.67,33.74,411000.0,25.4851,25.5531,25.4548,25.5078,411000.0
2014-04-16 09:40:00,33.74,33.82,33.72,33.72,250000.0,25.5078,25.5682,25.4926,25.4926,250000.0
2014-04-16 09:45:00,33.71,33.72,33.52,33.55,328100.0,25.4851,25.4926,25.3414,25.3641,328100.0
2014-04-16 09:50:00,33.52,33.52,33.36,33.37,377700.0,25.3414,25.3414,25.2205,25.228,377700.0
2014-04-16 09:55:00,33.38,33.56,33.36,33.51,240000.0,25.2356,25.3717,25.2205,25.3339,240000.0
2014-04-16 10:00:00,33.52,33.52,33.32,33.36,298900.0,25.3414,25.3414,25.1902,25.2205,298900.0
2014-04-16 10:05:00,33.36,33.47,33.32,33.43,306000.0,25.2205,25.3036,25.1902,25.2734,306000.0
2014-04-16 10:10:00,33.43,33.55,33.43,33.5,247800.0,25.2734,25.3641,25.2734,25.3263,247800.0
2014-04-16 10:15:00,33.49,33.58,33.49,33.58,198200.0,25.3188,25.3868,25.3188,25.3868,198200.0
2014-04-16 10:20:00,33.58,33.63,33.56,33.59,263900.0,25.3868,25.4246,25.3717,25.3944,263900.0
2014-04-16 10:25:00,33.6,33.68,33.59,33.64,226300.0,25.4019,25.4624,25.3944,25.4322,226300.0
2014-04-16 10:30:00,33.63,33.66,33.53,33.53,235800.0,25.4246,25.4473,25.349,25.349,235800.0
2014-04-16 10:35:00,33.53,33.6,33.52,33.52,168000.0,25.349,25.4019,25.3414,25.3414,168000.0
2014-04-16 10:40:00,33.52,33.54,33.42,33.42,166300.0,25.3414,25.3566,25.2658,25.2658,166300.0
2014-04-16 10:45:00,33.42,33.55,33.4,33.54,266700.0,25.2658,25.3641,25.2507,25.3566,266700.0
2014-04-16 10:50:00,33.54,33.55,33.48,33.51,145100.0,25.3566,25.3641,25.3112,25.3339,145100.0
2014-04-16 10:55:00,33.5,33.51,33.42,33.44,100600.0,25.3263,25.3339,25.2658,25.281,100600.0
2014-04-16 11:00:00,33.44,33.53,33.44,33.45,160900.0,25.281,25.349,25.281,25.2885,160900.0
2014-04-16 11:05:00,33.46,33.54,33.45,33.52,137300.0,25.2961,25.3566,25.2885,25.3414,137300.0
2014-04-16 11:10:00,33.52,33.76,33.51,33.76,430600.0,25.3414,25.5229,25.3339,25.5229,430600.0
2014-04-16 11:15:00,33.75,33.76,33.65,33.69,145700.0,25.5153,25.5229,25.4397,25.47,145700.0
2014-04-16 11:20:00,33.68,33.76,33.68,33.73,114200.0,25.4624,25.5229,25.4624,25.5002,114200.0
2014-04-16 11:25:00,33.73,33.8,33.7,33.75,301900.0,25.5002,25.5531,25.4775,25.5153,301900.0
2014-04-16 11:30:00,33.76,33.83,33.76,33.8,240500.0,25.5229,25.5758,25.5229,25.5531,240500.0
2014-04-16 11:35:00,33.8,33.84,33.78,33.79,244900.0,25.5531,25.5834,25.538,25.5456,244900.0
2014-04-16 11:40:00,33.79,33.8,33.7,33.7,115200.0,25.5456,25.5531,25.4775,25.4775,115200.0
2014-04-16 11:45:00,33.7,33.77,33.7,33.7,212800.0,25.4775,25.5304,25.4775,25.4775,212800.0
2014-04-16 11:50:00,33.7,33.74,33.68,33.73,75700.0,25.4775,25.5078,25.4624,25.5002,75700.0
2014-04-16 11:55:00,33.74,33.74,33.65,33.69,69000.0,25.5078,25.5078,25.4397,25.47,69000.0
2014-04-16 12:00:00,33.69,33.69,33.64,33.66,187000.0,25.47,25.47,25.4322,25.4473,187000.0
2014-04-16 12:05:00,33.66,33.71,33.64,33.7,154600.0,25.4473,25.4851,25.4322,25.4775,154600.0
2014-04-16 12:10:00,33.72,33.72,33.67,33.71,134900.0,25.4926,25.4926,25.4548,25.4851,134900.0
2014-04-16 12:15:00,33.72,33.73,33.65,33.65,189300.0,25.4926,25.5002,25.4397,25.4397,189300.0
2014-04-16 12:20:00,33.65,33.72,33.64,33.71,158800.0,25.4397,25.4926,25.4322,25.4851,158800.0
2014-04-16 12:25:00,33.71,33.76,33.69,33.75,154900.0,25.4851,25.5229,25.47,25.5153,154900.0
2014-04-16 12:30:00,33.74,33.75,33.67,33.7,100700.0,25.5078,25.5153,25.4548,25.4775,100700.0
2014-04-16 12:35:00,33.71,33.74,33.7,33.72,58000.0,25.4851,25.5078,25.4775,25.4926,58000.0
2014-04-16 12:40:00,33.71,33.76,33.69,33.7,180800.0,25.4851,25.5229,25.47,25.4775,180800.0
2014-04-16 12:45:00,33.7,33.71,33.65,33.67,74700.0,25.4775,25.4851,25.4397,25.4548,74700.0
2014-04-16 12:50:00,33.67,33.73,33.67,33.72,108600.0,25.4548,25.5002,25.4548,25.4926,108600.0
2014-04-16 12:55:00,33.72,33.72,33.66,33.67,67500.0,25.4926,25.4926,25.4473,25.4548,67500.0
2014-04-16 13:00:00,33.66,33.7,33.6,33.61,130000.0,25.4473,25.4775,25.4019,25.4095,130000.0
2014-04-16 13:05:00,33.6,33.64,33.57,33.61,205700.0,25.4019,25.4322,25.3792,25.4095,205700.0
2014-04-16 13:10:00,33.61,33.61,33.57,33.6,87100.0,25.4095,25.4095,25.3792,25.4019,87100.0
2014-04-16 13:15:00,33.6,33.66,33.59,33.61,131000.0,25.4019,25.4473,25.3944,25.4095,131000.0
2014-04-16 13:20:00,33.61,33.73,33.61,33.67,111000.0,25.4095,25.5002,25.4095,25.4548,111000.0
2014-04-16 13:25:00,33.67,33.76,33.67,33.72,183800.0,25.4548,25.5229,25.4548,25.4926,183800.0
2014-04-16 13:30:00,33.72,33.72,33.64,33.66,60000.0,25.4926,25.4926,25.4322,25.4473,60000.0
2014-04-16 13:35:00,33.65,33.73,33.64,33.73,66400.0,25.4397,25.5002,25.4322,25.5002,66400.0
2014-04-16 13:40:00,33.73,33.74,33.65,33.7,86100.0,25.5002,25.5078,25.4397,25.4775,86100.0
2014-04-16 13:45:00,33.7,33.82,33.69,33.79,215600.0,25.4775,25.5682,25.47,25.5456,215600.0
2014-04-16 13:50:00,33.79,33.82,33.75,33.81,118100.0,25.5456,25.5682,25.5153,25.5607,118100.0
2014-04-16 13:55:00,33.83,33.9,33.79,33.89,213700.0,25.5758,25.6287,25.5456,25.6212,213700.0
2014-04-16 14:00:00,33.89,33.9,33.81,33.85,193400.0,25.6212,25.6287,25.5607,25.5909,193400.0
2014-04-16 14:05:00,33.86,33.89,33.85,33.88,147900.0,25.5985,25.6212,25.5909,25.6136,147900.0
2014-04-16 14:10:00,33.88,33.93,33.86,33.87,201800.0,25.6136,25.6514,25.5985,25.606,201800.0
2014-04-16 14:15:00,33.87,33.93,33.81,33.84,340000.0,25.606,25.6514,25.5607,25.5834,340000.0
2014-04-16 14:20:00,33.84,33.85,33.78,33.81,188200.0,25.5834,25.5909,25.538,25.5607,188200.0
2014-04-16 14:25:00,33.81,33.83,33.78,33.79,148800.0,25.5607,25.5758,25.538,25.5456,148800.0
2014-04-16 14:30:00,33.79,33.9,33.79,33.86,200400.0,25.5456,25.6287,25.5456,25.5985,200400.0
2014-04-16 14:35:00,33.85,33.87,33.83,33.86,93800.0,25.5909,25.606,25.5758,25.5985,93800.0
2014-04-16 14:40:00,33.86,33.88,33.84,33.88,93600.0,25.5985,25.6136,25.5834,25.6136,93600.0
2014-04-16 14:45:00,33.88,33.95,33.88,33.94,185700.0,25.6136,25.6665,25.6136,25.659,185700.0
2014-04-16 14:50:00,33.94,33.98,33.92,33.92,206400.0,25.659,25.6892,25.6438,25.6438,206400.0
2014-04-16 14:55:00,33.93,33.94,33.9,33.9,135500.0,25.6514,25.659,25.6287,25.6287,135500.0
2014-04-16 15:00:00,33.9,33.92,33.85,33.87,137100.0,25.6287,25.6438,25.5909,25.606,137100.0
2014-04-16 15:05:00,33.88,33.89,33.85,33.89,117300.0,25.6136,25.6212,25.5909,25.6212,117300.0
2014-04-16 15:10:00,33.89,33.96,33.88,33.93,227100.0,25.6212,25.6741,25.6136,25.6514,227100.0
2014-04-16 15:15:00,33.93,33.97,33.91,33.91,152300.0,25.6514,25.6816,25.6363,25.6363,152300.0
2014-04-16 15:20:00,33.91,33.96,33.89,33.95,145000.0,25.6363,25.6741,25.6212,25.6665,145000.0
2014-04-16 15:25:00,33.96,33.99,33.92,33.97,258800.0,25.6741,25.6968,25.6438,25.6816,258800.0
2014-04-16 15:30:00,33.97,33.98,33.94,33.95,228400.0,25.6816,25.6892,25.659,25.6665,228400.0
2014-04-16 15:35:00,33.95,33.97,33.92,33.97,481800.0,25.6665,25.6816,25.6438,25.6816,481800.0
2014-04-16 15:40:00,33.96,33.97,33.94,33.97,291000.0,25.6741,25.6816,25.659,25.6816,291000.0
2014-04-16 15:45:00,33.97,33.98,33.95,33.95,292600.0,25.6816,25.6892,25.6665,25.6665,292600.0
2014-04-16 15:50:00,33.95,33.99,33.95,33.95,547700.0,25.6665,25.6968,25.6665,25.6665,547700.0
2014-04-16 15:55:00,33.95,33.97,33.91,33.96,914800.0,25.6665,25.6816,25.6363,25.6741,914800.0
2014-04-17 09:30:00,33.83,33.99,33.81,33.87,647700.0,25.5758,25.6968,25.5607,25.606,647700.0
2014-04-17 09:35:00,33.87,33.92,33.8,33.88,198000.0,25.606,25.6438,25.5531,25.6136,198000.0
2014-04-17 09:40:00,33.88,33.95,33.86,33.89,191800.0,25.6136,25.6665,25.5985,25.6212,191800.0
2014-04-17 09:45:00,33.88,33.91,33.83,33.91,134800.0,25.6136,25.6363,25.5758,25.6363,134800.0
2014-04-17 09:50:00,33.91,33.93,33.82,33.83,109600.0,25.6363,25.6514,25.5682,25.5758,109600.0
2014-04-17 09:55:00,33.83,33.99,33.82,33.94,137800.0,25.5758,25.6968,25.5682,25.659,137800.0
2014-04-17 10:00:00,33.94,34.06,33.94,34.02,301200.0,25.659,25.7497,25.659,25.7194,301200.0
2014-04-17 10:05:00,34.01,34.06,33.94,34.05,241300.0,25.7119,25.7497,25.659,25.7421,241300.0
2014-04-17 10:10:00,34.05,34.09,34.01,34.03,359800.0,25.7421,25.7724,25.7119,25.727,359800.0
2014-04-17 10:15:00,34.01,34.02,33.9,33.9,118100.0,25.7119,25.7194,25.6287,25.6287,118100.0
2014-04-17 10:20:00,33.9,33.96,33.89,33.95,165000.0,25.6287,25.6741,25.6212,25.6665,165000.0
2014-04-17 10:25:00,33.94,33.98,33.91,33.95,83500.0,25.659,25.6892,25.6363,25.6665,83500.0
2014-04-17 10:30:00,33.95,34.0,33.95,34.0,148600.0,25.6665,25.7043,25.6665,25.7043,148600.0
2014-04-17 10:35:00,34.0,34.0,33.95,33.99,140300.0,25.7043,25.7043,25.6665,25.6968,140300.0
2014-04-17 10:40:00,34.0,34.0,33.94,33.94,111400.0,25.7043,25.7043,25.659,25.659,111400.0
2014-04-17 10:45:00,33.94,34.0,33.94,33.97,97800.0,25.659,25.7043,25.659,25.6816,97800.0
2014-04-17 10:50:00,33.96,34.0,33.95,33.97,143800.0,25.6741,25.7043,25.6665,25.6816,143800.0
2014-04-17 10:55:00,33.97,34.0,33.96,33.98,86200.0,25.6816,25.7043,25.6741,25.6892,86200.0
2014-04-17 11:00:00,33.99,34.0,33.96,33.98,127400.0,25.6968,25.7043,25.6741,25.6892,127400.0
2014-04-17 11:05:00,33.97,34.01,33.94,33.95,159700.0,25.6816,25.7119,25.659,25.6665,159700.0
2014-04-17 11:10:00,33.96,33.97,33.91,33.93,190700.0,25.6741,25.6816,25.6363,25.6514,190700.0
2014-04-17 11:15:00,33.93,33.94,33.87,33.89,123800.0,25.6514,25.659,25.606,25.6212,123800.0
2014-04-17 11:20:00,33.89,33.92,33.88,33.89,45500.0,25.6212,25.6438,25.6136,25.6212,45500.0
2014-04-17 11:25:00,33.89,33.92,33.87,33.9,72200.0,25.6212,25.6438,25.606,25.6287,72200.0
2014-04-17 11:30:00,33.9,33.92,33.88,33.89,47800.0,25.6287,25.6438,25.6136,25.6212,47800.0
2014-04-17 11:35:00,33.88,33.89,33.86,33.86,76800.0,25.6136,25.6212,25.5985,25.5985,76800.0
2014-04-17 11:40:00,33.85,33.87,33.81,33.84,128400.0,25.5909,25.606,25.5607,25.5834,128400.0
2014-04-17 11:45:00,33.84,33.86,33.8,33.81,62200.0,25.5834,25.5985,25.5531,25.5607,62200.0
2014-04-17 11:50:00,33.81,33.86,33.8,33.82,57200.0,25.5607,25.5985,25.5531,25.5682,57200.0
2014-04-17 11:55:00,33.82,33.87,33.82,33.84,54700.0,25.5682,25.606,25.5682,25.5834,54700.0
2014-04-17 12:00:00,33.85,33.91,33.82,33.9,77000.0,25.5909,25.6363,25.5682,25.6287,77000.0
2014-04-17 12:05:00,33.9,33.92,33.86,33.89,77900.0,25.6287,25.6438,25.5985,25.6212,77900.0
2014-04-17 12:10:00,33.88,33.91,33.86,33.9,59300.0,25.6136,25.6363,25.5985,25.6287,59300.0
2014-04-17 12:15:00,33.89,33.9,33.84,33.85,69400.0,25.6212,25.6287,25.5834,25.5909,69400.0
2014-04-17 12:20:00,33.86,33.9,33.84,33.88,77700.0,25.5985,25.6287,25.5834,25.6136,77700.0
2014-04-17 12:25:00,33.88,33.92,33.86,33.89,77500.0,25.6136,25.6438,25.5985,25.6212,77500.0
2014-04-17 12:30:00,33.88,33.91,33.87,33.9,50300.0,25.6136,25.6363,25.606,25.6287,50300.0
2014-04-17 12:35:00,33.9,34.0,33.89,33.93,381900.0,25.6287,25.7043,25.6212,25.6514,381900.0
2014-04-17 12:40:00,33.93,33.95,33.91,33.93,59700.0,25.6514,25.6665,25.6363,25.6514,59700.0
2014-04-17 12:45:00,33.94,33.98,33.92,33.98,127400.0,25.659,25.6892,25.6438,25.6892,127400.0
2014-04-17 12:50:00,33.97,34.0,33.97,34.0,186800.0,25.6816,25.7043,25.6816,25.7043,186800.0
2014-04-17 12:55:00,33.99,34.0,33.98,33.98,87000.0,25.6968,25.7043,25.6892,25.6892,87000.0
2014-04-17 13:00:00,33.98,34.01,33.96,33.99,141200.0,25.6892,25.7119,25.6741,25.6968,141200.0
2014-04-17 13:05:00,33.98,33.99,33.95,33.98,84000.0,25.6892,25.6968,25.6665,25.6892,84000.0
2014-04-17 13:10:00,33.98,34.0,33.93,33.94,109000.0,25.6892,25.7043,25.6514,25.659,109000.0
2014-04-17 13:15:00,33.95,33.97,33.93,33.93,98100.0,25.6665,25.6816,25.6514,25.6514,98100.0
2014-04-17 13:20:00,33.93,33.98,33.92,33.96,102100.0,25.6514,25.6892,25.6438,25.6741,102100.0
2014-04-17 13:25:00,33.97,33.97,33.94,33.96,39900.0,25.6816,25.6816,25.659,25.6741,39900.0
2014-04-17 13:30:00,33.95,34.0,33.95,34.0,60200.0,25.6665,25.7043,25.6665,25.7043,60200.0
2014-04-17 13:35:00,33.99,34.0,33.97,33.98,88900.0,25.6968,25.7043,25.6816,25.6892,88900.0
2014-04-17 13:40:00,33.98,34.02,33.98,34.01,82500.0,25.6892,25.7194,25.6892,25.7119,82500.0
2014-04-17 13:45:00,34.01,34.08,33.97,34.0,328600.0,25.7119,25.7648,25.6816,25.7043,328600.0
2014-04-17 13:50:00,34.0,34.0,33.97,33.99,27900.0,25.7043,25.7043,25.6816,25.6968,27900.0
2014-04-17 13:55:00,33.98,33.99,33.95,33.95,96600.0,25.6892,25.6968,25.6665,25.6665,96600.0
2014-04-17 14:00:00,33.96,33.97,33.91,33.93,38500.0,25.6741,25.6816,25.6363,25.6514,38500.0
2014-04-17 14:05:00,33.94,33.95,33.93,33.95,177700.0,25.659,25.6665,25.6514,25.6665,177700.0
2014-04-17 14:10:00,33.95,33.97,33.94,33.95,93500.0,25.6665,25.6816,25.659,25.6665,93500.0
2014-04-17 14:15:00,33.96,33.97,33.95,33.97,60300.0,25.6741,25.6816,25.6665,25.6816,60300.0
2014-04-17 14:20:00,33.96,33.98,33.95,33.96,201300.0,25.6741,25.6892,25.6665,25.6741,201300.0
2014-04-17 14:25:00,33.96,34.03,33.96,34.03,183100.0,25.6741,25.727,25.6741,25.727,183100.0
2014-04-17 14:30:00,34.03,34.05,34.01,34.03,169600.0,25.727,25.7421,25.7119,25.727,169600.0
2014-04-17 14:35:00,34.03,34.04,34.0,34.02,73100.0,25.727,25.7346,25.7043,25.7194,73100.0
2014-04-17 14:40:00,34.02,34.02,33.99,34.01,77900.0,25.7194,25.7194,25.6968,25.7119,77900.0
2014-04-17 14:45:00,34.01,34.01,33.98,33.98,51000.0,25.7119,25.7119,25.6892,25.6892,51000.0
2014-04-17 14:50:00,33.97,34.0,33.96,33.97,105700.0,25.6816,25.7043,25.6741,25.6816,105700.0
2014-04-17 14:55:00,33.98,33.99,33.97,33.98,135900.0,25.6892,25.6968,25.6816,25.6892,135900.0
2014-04-17 15:00:00,33.98,34.02,33.97,34.0,157200.0,25.6892,25.7194,25.6816,25.7043,157200.0
2014-04-17 15:05:00,33.99,34.02,33.97,33.98,115400.0,25.6968,25.7194,25.6816,25.6892,115400.0
2014-04-17 15:10:00,33.98,34.02,33.98,33.99,148400.0,25.6892,25.7194,25.6892,25.6968,148400.0
2014-04-17 15:15:00,33.99,34.02,33.98,34.0,131500.0,25.6968,25.7194,25.6892,25.7043,131500.0
2014-04-17 15:20:00,33.99,34.01,33.98,34.0,83300.0,25.6968,25.7119,25.6892,25.7043,83300.0
2014-04-17 15:25:00,34.0,34.01,33.98,34.0,72800.0,25.7043,25.7119,25.6892,25.7043,72800.0
2014-04-17 15:30:00,34.0,34.01,33.98,33.99,238900.0,25.7043,25.7119,25.6892,25.6968,238900.0
2014-04-17 15:35:00,33.98,34.01,33.98,34.01,155100.0,25.6892,25.7119,25.6892,25.7119,155100.0
2014-04-17 15:40:00,34.0,34.01,34.0,34.0,223500.0,25.7043,25.7119,25.7043,25.7043,223500.0
2014-04-17 15:45:00,34.0,34.01,33.98,34.0,375100.0,25.7043,25.7119,25.6892,25.7043,375100.0
2014-04-17 15:50:00,34.0,34.01,33.98,33.98,412800.0,25.7043,25.7119,25.6892,25.6892,412800.0
2014-04-17 15:55:00,33.98,34.0,33.97,33.99,621100.0,25.6892,25.7043,25.6816,25.6968,621100.0
2014-04-21 09:30:00,33.95,33.97,33.82,33.87,373900.0,25.6665,25.6816,25.5682,25.606,373900.0
2014-04-21 09:35:00,33.87,33.95,33.86,33.89,240300.0,25.606,25.6665,25.5985,25.6212,240300.0
2014-04-21 09:40:00,33.89,34.02,33.89,33.91,197700.0,25.6212,25.7194,25.6212,25.6363,197700.0
2014-04-21 09:45:00,33.91,33.99,33.91,33.92,168600.0,25.6363,25.6968,25.6363,25.6438,168600.0
2014-04-21 09:50:00,33.92,33.99,33.92,33.99,145700.0,25.6438,25.6968,25.6438,25.6968,145700.0
2014-04-21 09:55:00,33.99,34.01,33.92,33.93,340700.0,25.6968,25.7119,25.6438,25.6514,340700.0
2014-04-21 10:00:00,33.93,33.97,33.9,33.91,241600.0,25.6514,25.6816,25.6287,25.6363,241600.0
2014-04-21 10:05:00,33.91,33.97,33.91,33.93,221800.0,25.6363,25.6816,25.6363,25.6514,221800.0
2014-04-21 10:10:00,33.92,33.93,33.86,33.9,110800.0,25.6438,25.6514,25.5985,25.6287,110800.0
2014-04-21 10:15:00,33.9,33.94,33.87,33.91,82900.0,25.6287,25.659,25.606,25.6363,82900.0
2014-04-21 10:20:00,33.91,33.91,33.85,33.91,106800.0,25.6363,25.6363,25.5909,25.6363,106800.0
2014-04-21 10:25:00,33.9,33.93,33.88,33.89,76200.0,25.6287,25.6514,25.6136,25.6212,76200.0
2014-04-21 10:30:00,33.89,33.89,33.82,33.83,179900.0,25.6212,25.6212,25.5682,25.5758,179900.0
2014-04-21 10:35:00,33.82,33.84,33.75,33.77,241100.0,25.5682,25.5834,25.5153,25.5304,241100.0
2014-04-21 10:40:00,33.77,33.81,33.75,33.77,141800.0,25.5304,25.5607,25.5153,25.5304,141800.0
2014-04-21 10:45:00,33.77,33.88,33.77,33.86,214400.0,25.5304,25.6136,25.5304,25.5985,214400.0
2014-04-21 10:50:00,33.87,33.88,33.8,33.87,196700.0,25.606,25.6136,25.5531,25.606,196700.0
2014-04-21 10:55:00,33.86,33.88,33.83,33.87,100100.0,25.5985,25.6136,25.5758,25.606,100100.0
2014-04-21 11:00:00,33.86,33.9,33.83,33.89,145400.0,25.5985,25.6287,25.5758,25.6212,145400.0
2014-04-21 11:05:00,33.89,33.91,33.87,33.9,104400.0,25.6212,25.6363,25.606,25.6287,104400.0
2014-04-21 11:10:00,33.89,33.96,33.89,33.94,166300.0,25.6212,25.6741,25.6212,25.659,166300.0
2014-04-21 11:15:00,33.94,33.98,33.93,33.98,128600.0,25.659,25.6892,25.6514,25.6892,128600.0
2014-04-21 11:20:00,33.98,33.99,33.95,33.98,78100.0,25.6892,25.6968,25.6665,25.6892,78100.0
2014-04-21 11:25:00,33.98,34.0,33.95,33.99,115200.0,25.6892,25.7043,25.6665,25.6968,115200.0
2014-04-21 11:30:00,33.99,34.0,33.97,33.99,78500.0,25.6968,25.7043,25.6816,25.6968,78500.0
2014-04-21 11:35:00,34.0,34.04,33.98,33.99,88200.0,25.7043,25.7346,25.6892,25.6968,88200.0
2014-04-21 11:40:00,34.0,34.0,33.95,33.95,50200.0,25.7043,25.7043,25.6665,25.6665,50200.0
2014-04-21 11:45:00,33.95,33.96,33.91,33.94,145400.0,25.6665,25.6741,25.6363,25.659,145400.0
2014-04-21 11:50:00,33.94,33.98,33.92,33.98,86200.0,25.659,25.6892,25.6438,25.6892,86200.0
2014-04-21 11:55:00,33.98,33.99,33.95,33.98,57200.0,25.6892,25.6968,25.6665,25.6892,57200.0
2014-04-21 12:00:00,33.99,34.01,33.96,33.97,72700.0,25.6968,25.7119,25.6741,25.6816,72700.0
2014-04-21 12:05:00,33.98,34.04,33.96,34.01,90200.0,25.6892,25.7346,25.6741,25.7119,90200.0
2014-04-21 12:10:00,34.02,34.05,34.01,34.02,133600.0,25.7194,25.7421,25.7119,25.7194,133600.0
2014-04-21 12:15:00,34.02,34.05,34.01,34.04,139600.0,25.7194,25.7421,25.7119,25.7346,139600.0
2014-04-21 12:20:00,34.04,34.07,34.01,34.01,151100.0,25.7346,25.7572,25.7119,25.7119,151100.0
2014-04-21 12:25:00,34.02,34.03,33.96,33.96,154700.0,25.7194,25.727,25.6741,25.6741,154700.0
2014-04-21 12:30:00,33.97,33.98,33.95,33.97,61200.0,25.6816,25.6892,25.6665,25.6816,61200.0
2014-04-21 12:35:00,33.97,33.99,33.96,33.97,61800.0,25.6816,25.6968,25.6741,25.6816,61800.0
2014-04-21 12:40:00,33.96,34.01,33.95,34.0,40100.0,25.6741,25.7119,25.6665,25.7043,40100.0
2014-04-21 12:45:00,34.01,34.01,33.97,34.01,27000.0,25.7119,25.7119,25.6816,25.7119,27000.0
2014-04-21 12:50:00,34.0,34.02,33.97,34.02,97000.0,25.7043,25.7194,25.6816,25.7194,97000.0
2014-04-21 12:55:00,34.02,34.02,33.97,34.0,53100.0,25.7194,25.7194,25.6816,25.7043,53100.0
2014-04-21 13:00:00,33.99,34.02,33.98,33.99,54100.0,25.6968,25.7194,25.6892,25.6968,54100.0
2014-04-21 13:05:00,33.98,34.0,33.97,33.97,27000.0,25.6892,25.7043,25.6816,25.6816,27000.0
2014-04-21 13:10:00,33.97,33.98,33.96,33.97,38800.0,25.6816,25.6892,25.6741,25.6816,38800.0
2014-04-21 13:15:00,33.98,34.01,33.97,34.0,60700.0,25.6892,25.7119,25.6816,25.7043,60700.0
2014-04-21 13:20:00,34.0,34.01,33.99,34.0,41300.0,25.7043,25.7119,25.6968,25.7043,41300.0
2014-04-21 13:25:00,34.0,34.02,33.99,34.01,41400.0,25.7043,25.7194,25.6968,25.7119,41400.0
2014-04-21 13:30:00,34.01,34.04,34.0,34.03,58000.0,25.7119,25.7346,25.7043,25.727,58000.0
2014-04-21 13:35:00,34.03,34.04,34.01,34.03,39000.0,25.727,25.7346,25.7119,25.727,39000.0
2014-04-21 13:40:00,34.03,34.03,34.01,34.02,24400.0,25.727,25.727,25.7119,25.7194,24400.0
2014-04-21 13:45:00,34.02,34.05,34.01,34.03,89200.0,25.7194,25.7421,25.7119,25.727,89200.0
2014-04-21 13:50:00,34.02,34.07,34.02,34.05,78000.0,25.7194,25.7572,25.7194,25.7421,78000.0
2014-04-21 13:55:00,34.05,34.08,34.05,34.08,58400.0,25.7421,25.7648,25.7421,25.7648,58400.0
2014-04-21 14:00:00,34.07,34.09,34.05,34.06,145100.0,25.7572,25.7724,25.7421,25.7497,145100.0
2014-04-21 14:05:00,34.06,34.15,34.06,34.12,158500.0,25.7497,25.8177,25.7497,25.795,158500.0
2014-04-21 14:10:00,34.12,34.12,34.09,34.11,44600.0,25.795,25.795,25.7724,25.7875,44600.0
2014-04-21 14:15:00,34.11,34.13,34.1,34.13,28300.0,25.7875,25.8026,25.7799,25.8026,28300.0
2014-04-21 14:20:00,34.12,34.14,34.11,34.12,33800.0,25.795,25.8102,25.7875,25.795,33800.0
2014-04-21 14:25:00,34.13,34.16,34.13,34.15,97000.0,25.8026,25.8253,25.8026,25.8177,97000.0
2014-04-21 14:30:00,34.15,34.21,34.15,34.19,105900.0,25.8177,25.8631,25.8177,25.848,105900.0
2014-04-21 14:35:00,34.19,34.2,34.18,34.18,153900.0,25.848,25.8555,25.8404,25.8404,153900.0
2014-04-21 14:40:00,34.19,34.2,34.1,34.1,109500.0,25.848,25.8555,25.7799,25.7799,109500.0
2014-04-21 14:45:00,34.11,34.13,34.1,34.13,40000.0,25.7875,25.8026,25.7799,25.8026,40000.0
2014-04-21 14:50:00,34.13,34.14,34.12,34.13,83700.0,25.8026,25.8102,25.795,25.8026,83700.0
2014-04-21 14:55:00,34.14,34.15,34.11,34.12,99400.0,25.8102,25.8177,25.7875,25.795,99400.0
2014-04-21 15:00:00,34.12,34.13,34.1,34.1,43800.0,25.795,25.8026,25.7799,25.7799,43800.0
2014-04-21 15:05:00,34.11,34.11,34.08,34.08,94300.0,25.7875,25.7875,25.7648,25.7648,94300.0
2014-04-21 15:10:00,34.08,34.09,34.08,34.08,50100.0,25.7648,25.7724,25.7648,25.7648,50100.0
2014-04-21 15:15:00,34.08,34.1,34.05,34.05,78300.0,25.7648,25.7799,25.7421,25.7421,78300.0
2014-04-21 15:20:00,34.05,34.05,34.03,34.04,66400.0,25.7421,25.7421,25.727,25.7346,66400.0
2014-04-21 15:25:00,34.04,34.04,34.03,34.03,38700.0,25.7346,25.7346,25.727,25.727,38700.0
2014-04-21 15:30:00,34.03,34.04,34.02,34.04,109400.0,25.727,25.7346,25.7194,25.7346,109400.0
2014-04-21 15:35:00,34.04,34.05,34.0,34.01,121200.0,25.7346,25.7421,25.7043,25.7119,121200.0
2014-04-21 15:40:00,34.01,34.04,33.99,34.0,201500.0,25.7119,25.7346,25.6968,25.7043,201500.0
2014-04-21 15:45:00,34.0,34.0,33.97,33.97,141100.0,25.7043,25.7043,25.6816,25.6816,141100.0
2014-04-21 15:50:00,33.97,34.0,33.96,33.97,299000.0,25.6816,25.7043,25.6741,25.6816,299000.0
2014-04-21 15:55:00,33.97,34.0,33.95,33.98,428400.0,25.6816,25.7043,25.6665,25.6892,428400.0
2014-04-22 09:30:00,34.03,34.13,34.0,34.08,292100.0,25.727,25.8026,25.7043,25.7648,292100.0
2014-04-22 09:35:00,34.09,34.2,34.07,34.2,180100.0,25.7724,25.8555,25.7572,25.8555,180100.0
2014-04-22 09:40:00,34.2,34.2,34.06,34.13,150300.0,25.8555,25.8555,25.7497,25.8026,150300.0
2014-04-22 09:45:00,34.13,34.21,34.12,34.21,178700.0,25.8026,25.8631,25.795,25.8631,178700.0
2014-04-22 09:50:00,34.21,34.21,34.14,34.19,402800.0,25.8631,25.8631,25.8102,25.848,402800.0
2014-04-22 09:55:00,34.19,34.19,34.13,34.17,114200.0,25.848,25.848,25.8026,25.8328,114200.0
2014-04-22 10:00:00,34.17,34.22,34.13,34.2,232900.0,25.8328,25.8706,25.8026,25.8555,232900.0
2014-04-22 10:05:00,34.19,34.24,34.14,34.23,92300.0,25.848,25.8858,25.8102,25.8782,92300.0
2014-04-22 10:10:00,34.23,34.29,34.19,34.28,178400.0,25.8782,25.9236,25.848,25.916,178400.0
2014-04-22 10:15:00,34.27,34.3,34.26,34.29,84600.0,25.9084,25.9311,25.9009,25.9236,84600.0
2014-04-22 10:20:00,34.3,34.31,34.25,34.29,153400.0,25.9311,25.9387,25.8933,25.9236,153400.0
2014-04-22 10:25:00,34.28,34.32,34.27,34.3,102700.0,25.916,25.9462,25.9084,25.9311,102700.0
2014-04-22 10:30:00,34.29,34.33,34.25,34.32,174900.0,25.9236,25.9538,25.8933,25.9462,174900.0
2014-04-22 10:35:00,34.33,34.37,34.32,34.34,211500.0,25.9538,25.984,25.9462,25.9614,211500.0
2014-04-22 10:40:00,34.35,34.36,34.29,34.31,133800.0,25.9689,25.9765,25.9236,25.9387,133800.0
2014-04-22 10:45:00,34.3,34.33,34.27,34.27,100600.0,25.9311,25.9538,25.9084,25.9084,100600.0
2014-04-22 10:50:00,34.28,34.32,34.25,34.3,129400.0,25.916,25.9462,25.8933,25.9311,129400.0
2014-04-22 10:55:00,34.29,34.44,34.28,34.39,366300.0,25.9236,26.037,25.916,25.9992,366300.0
2014-04-22 11:00:00,34.39,34.42,34.33,34.38,136800.0,25.9992,26.0218,25.9538,25.9916,136800.0
2014-04-22 11:05:00,34.38,34.4,34.31,34.33,94700.0,25.9916,26.0067,25.9387,25.9538,94700.0
2014-04-22 11:10:00,34.32,34.39,34.3,34.37,163800.0,25.9462,25.9992,25.9311,25.984,163800.0
2014-04-22 11:15:00,34.37,34.38,34.33,34.37,131100.0,25.984,25.9916,25.9538,25.984,131100.0
2014-04-22 11:20:00,34.37,34.38,34.27,34.27,188200.0,25.984,25.9916,25.9084,25.9084,188200.0
2014-04-22 11:25:00,34.28,34.32,34.27,34.3,68300.0,25.916,25.9462,25.9084,25.9311,68300.0
2014-04-22 11:30:00,34.29,34.32,34.28,34.32,68900.0,25.9236,25.9462,25.916,25.9462,68900.0
2014-04-22 11:35:00,34.32,34.32,34.27,34.27,64100.0,25.9462,25.9462,25.9084,25.9084,64100.0
2014-04-22 11:40:00,34.27,34.29,34.25,34.25,82400.0,25.9084,25.9236,25.8933,25.8933,82400.0
2014-04-22 11:45:00,34.26,34.27,34.24,34.26,70000.0,25.9009,25.9084,25.8858,25.9009,70000.0
2014-04-22 11:50:00,34.25,34.26,34.19,34.2,146600.0,25.8933,25.9009,25.848,25.8555,146600.0
2014-04-22 11:55:00,34.2,34.24,34.19,34.21,145800.0,25.8555,25.8858,25.848,25.8631,145800.0
2014-04-22 12:00:00,34.21,34.22,34.16,34.19,249200.0,25.8631,25.8706,25.8253,25.848,249200.0
2014-04-22 12:05:00,34.19,34.21,34.18,34.19,99600.0,25.848,25.8631,25.8404,25.848,99600.0
2014-04-22 12:10:00,34.19,34.19,34.15,34.15,130400.0,25.848,25.848,25.8177,25.8177,130400.0
2014-04-22 12:15:00,34.16,34.16,34.12,34.15,141600.0,25.8253,25.8253,25.795,25.8177,141600.0
2014-04-22 12:20:00,34.14,34.19,34.1,34.16,163400.0,25.8102,25.848,25.7799,25.8253,163400.0
2014-04-22 12:25:00,34.16,34.26,34.16,34.24,281500.0,25.8253,25.9009,25.8253,25.8858,281500.0
2014-04-22 12:30:00,34.24,34.26,34.2,34.25,328800.0,25.8858,25.9009,25.8555,25.8933,328800.0
2014-04-22 12:35:00,34.25,34.27,34.24,34.27,50100.0,25.8933,25.9084,25.8858,25.9084,50100.0
2014-04-22 12:40:00,34.27,34.27,34.23,34.25,565200.0,25.9084,25.9084,25.8782,25.8933,565200.0
2014-04-22 12:45:00,34.25,34.25,34.24,34.25,24000.0,25.8933,25.8933,25.8858,25.8933,24000.0
2014-04-22 12:50:00,34.25,34.31,34.25,34.31,90800.0,25.8933,25.9387,25.8933,25.9387,90800.0
2014-04-22 12:55:00,34.3,34.35,34.3,34.34,82300.0,25.9311,25.9689,25.9311,25.9614,82300.0
2014-04-22 13:00:00,34.35,34.35,34.27,34.3,117500.0,25.9689,25.9689,25.9084,25.9311,117500.0
2014-04-22 13:05:00,34.29,34.34,34.26,34.33,237300.0,25.9236,25.9614,25.9009,25.9538,237300.0
2014-04-22 13:10:00,34.33,34.38,34.32,34.35,101100.0,25.9538,25.9916,25.9462,25.9689,101100.0
2014-04-22 13:15:00,34.35,34.38,34.34,34.36,63600.0,25.9689,25.9916,25.9614,25.9765,63600.0
2014-04-22 13:20:00,34.35,34.38,34.33,34.37,68000.0,25.9689,25.9916,25.9538,25.984,68000.0
2014-04-22 13:25:00,34.37,34.37,34.34,34.36,23400.0,25.984,25.984,25.9614,25.9765,23400.0
2014-04-22 13:30:00,34.37,34.39,34.34,34.36,100900.0,25.984,25.9992,25.9614,25.9765,100900.0
2014-04-22 13:35:00,34.36,34.4,34.36,34.39,85400.0,25.9765,26.0067,25.9765,25.9992,85400.0
2014-04-22 13:40:00,34.39,34.39,34.36,34.36,55800.0,25.9992,25.9992,25.9765,25.9765,55800.0
2014-04-22 13:45:00,34.36,34.38,34.33,34.36,62300.0,25.9765,25.9916,25.9538,25.9765,62300.0
2014-04-22 13:50:00,34.36,34.38,34.36,34.36,45900.0,25.9765,25.9916,25.9765,25.9765,45900.0
2014-04-22 13:55:00,34.36,34.37,34.27,34.27,122900.0,25.9765,25.984,25.9084,25.9084,122900.0
2014-04-22 14:00:00,34.27,34.35,34.25,34.31,184200.0,25.9084,25.9689,25.8933,25.9387,184200.0
2014-04-22 14:05:00,34.32,34.34,34.31,34.34,39500.0,25.9462,25.9614,25.9387,25.9614,39500.0
2014-04-22 14:10:00,34.34,34.34,34.3,34.32,60200.0,25.9614,25.9614,25.9311,25.9462,60200.0
2014-04-22 14:15:00,34.31,34.32,34.28,34.31,80500.0,25.9387,25.9462,25.916,25.9387,80500.0
2014-04-22 14:20:00,34.31,34.33,34.29,34.32,114600.0,25.9387,25.9538,25.9236,25.9462,114600.0
2014-04-22 14:25:00,34.32,34.33,34.29,34.32,87100.0,25.9462,25.9538,25.9236,25.9462,87100.0
2014-04-22 14:30:00,34.31,34.33,34.29,34.3,73000.0,25.9387,25.9538,25.9236,25.9311,73000.0
2014-04-22 14:35:00,34.3,34.33,34.28,34.32,41700.0,25.9311,25.9538,25.916,25.9462,41700.0
2014-04-22 14:40:00,34.32,34.34,34.3,34.33,46800.0,25.9462,25.9614,25.9311,25.9538,46800.0
2014-04-22 14:45:00,34.34,34.34,34.31,34.32,64200.0,25.9614,25.9614,25.9387,25.9462,64200.0
2014-04-22 14:50:00,34.33,34.34,34.31,34.33,55600.0,25.9538,25.9614,25.9387,25.9538,55600.0
2014-04-22 14:55:00,34.34,34.37,34.32,34.34,73800.0,25.9614,25.984,25.9462,25.9614,73800.0
2014-04-22 15:00:00,34.34,34.37,34.34,34.35,48800.0,25.9614,25.984,25.9614,25.9689,48800.0
2014-04-22 15:05:00,34.34,34.36,34.33,34.34,51500.0,25.9614,25.9765,25.9538,25.9614,51500.0
2014-04-22 15:10:00,34.34,34.34,34.24,34.27,322800.0,25.9614,25.9614,25.8858,25.9084,322800.0
2014-04-22 15:15:00,34.27,34.29,34.26,34.27,73600.0,25.9084,25.9236,25.9009,25.9084,73600.0
2014-04-22 15:20:00,34.27,34.29,34.27,34.29,67700.0,25.9084,25.9236,25.9084,25.9236,67700.0
2014-04-22 15:25:00,34.29,34.31,34.29,34.3,112100.0,25.9236,25.9387,25.9236,25.9311,112100.0
2014-04-22 15:30:00,34.3,34.33,34.26,34.28,131100.0,25.9311,25.9538,25.9009,25.916,131100.0
2014-04-22 15:35:00,34.27,34.3,34.27,34.28,114400.0,25.9084,25.9311,25.9084,25.916,114400.0
2014-04-22 15:40:00,34.28,34.29,34.23,34.25,222000.0,25.916,25.9236,25.8782,25.8933,222000.0
2014-04-22 15:45:00,34.25,34.29,34.24,34.26,204100.0,25.8933,25.9236,25.8858,25.9009,204100.0
2014-04-22 15:50:00,34.27,34.29,34.26,34.29,198400.0,25.9084,25.9236,25.9009,25.9236,198400.0
2014-04-22 15:55:00,34.29,34.29,34.23,34.23,452200.0,25.9236,25.9236,25.8782,25.8782,452200.0
2014-04-23 09:30:00,34.29,34.36,34.23,34.24,392500.0,25.9236,25.9765,25.8782,25.8858,392500.0
2014-04-23 09:35:00,34.23,34.23,34.1,34.21,259300.0,25.8782,25.8782,25.7799,25.8631,259300.0
2014-04-23 09:40:00,34.2,34.33,34.2,34.33,183100.0,25.8555,25.9538,25.8555,25.9538,183100.0
2014-04-23 09:45:00,34.32,34.41,34.28,34.38,439500.0,25.9462,26.0143,25.916,25.9916,439500.0
2014-04-23 09:50:00,34.38,34.43,34.32,34.34,577200.0,25.9916,26.0294,25.9462,25.9614,577200.0
2014-04-23 09:55:00,34.35,34.39,34.31,34.34,670300.0,25.9689,25.9992,25.9387,25.9614,670300.0
2014-04-23 10:00:00,34.34,34.38,34.25,34.3,618400.0,25.9614,25.9916,25.8933,25.9311,618400.0
2014-04-23 10:05:00,34.3,34.42,34.28,34.42,244700.0,25.9311,26.0218,25.916,26.0218,244700.0
2014-04-23 10:10:00,34.43,34.5,34.41,34.46,379900.0,26.0294,26.0823,26.0143,26.0521,379900.0
2014-04-23 10:15:00,34.45,34.45,34.4,34.44,194500.0,26.0445,26.0445,26.0067,26.037,194500.0
2014-04-23 10:20:00,34.44,34.49,34.41,34.45,344800.0,26.037,26.0748,26.0143,26.0445,344800.0
2014-04-23 10:25:00,34.45,34.5,34.42,34.47,252100.0,26.0445,26.0823,26.0218,26.0596,252100.0
2014-04-23 10:30:00,34.46,34.5,34.46,34.49,153400.0,26.0521,26.0823,26.0521,26.0748,153400.0
2014-04-23 10:35:00,34.48,34.5,34.48,34.49,121300.0,26.0672,26.0823,26.0672,26.0748,121300.0
2014-04-23 10:40:00,34.5,34.5,34.47,34.5,123900.0,26.0823,26.0823,26.0596,26.0823,123900.0
2014-04-23 10:45:00,34.5,34.5,34.48,34.49,130500.0,26.0823,26.0823,26.0672,26.0748,130500.0
2014-04-23 10:50:00,34.48,34.5,34.48,34.49,85700.0,26.0672,26.0823,26.0672,26.0748,85700.0
2014-04-23 10:55:00,34.5,34.5,34.47,34.47,134300.0,26.0823,26.0823,26.0596,26.0596,134300.0
2014-04-23 11:00:00,34.47,34.49,34.45,34.47,182100.0,26.0596,26.0748,26.0445,26.0596,182100.0
2014-04-23 11:05:00,34.47,34.49,34.46,34.48,56300.0,26.0596,26.0748,26.0521,26.0672,56300.0
2014-04-23 11:10:00,34.48,34.48,34.45,34.45,101400.0,26.0672,26.0672,26.0445,26.0445,101400.0
2014-04-23 11:15:00,34.45,34.47,34.42,34.43,105400.0,26.0445,26.0596,26.0218,26.0294,105400.0
2014-04-23 11:20:00,34.44,34.44,34.4,34.41,110400.0,26.037,26.037,26.0067,26.0143,110400.0
2014-04-23 11:25:00,34.41,34.45,34.41,34.45,91900.0,26.0143,26.0445,26.0143,26.0445,91900.0
2014-04-23 11:30:00,34.45,34.48,34.44,34.46,84400.0,26.0445,26.0672,26.037,26.0521,84400.0
2014-04-23 11:35:00,34.46,34.46,34.44,34.45,143900.0,26.0521,26.0521,26.037,26.0445,143900.0
2014-04-23 11:40:00,34.45,34.46,34.41,34.41,90600.0,26.0445,26.0521,26.0143,26.0143,90600.0
2014-04-23 11:45:00,34.41,34.44,34.4,34.42,219700.0,26.0143,26.037,26.0067,26.0218,219700.0
2014-04-23 11:50:00,34.41,34.44,34.4,34.43,86700.0,26.0143,26.037,26.0067,26.0294,86700.0
2014-04-23 11:55:00,34.43,34.44,34.4,34.41,58700.0,26.0294,26.037,26.0067,26.0143,58700.0
2014-04-23 12:00:00,34.41,34.43,34.4,34.42,72500.0,26.0143,26.0294,26.0067,26.0218,72500.0
2014-04-23 12:05:00,34.42,34.45,34.41,34.44,111600.0,26.0218,26.0445,26.0143,26.037,111600.0
2014-04-23 12:10:00,34.45,34.45,34.43,34.45,90000.0,26.0445,26.0445,26.0294,26.0445,90000.0
2014-04-23 12:15:00,34.45,34.46,34.44,34.45,50900.0,26.0445,26.0521,26.037,26.0445,50900.0
2014-04-23 12:20:00,34.45,34.46,34.44,34.45,64900.0,26.0445,26.0521,26.037,26.0445,64900.0
2014-04-23 12:25:00,34.44,34.48,34.43,34.47,140800.0,26.037,26.0672,26.0294,26.0596,140800.0
2014-04-23 12:30:00,34.47,34.49,34.47,34.49,69300.0,26.0596,26.0748,26.0596,26.0748,69300.0
2014-04-23 12:35:00,34.48,34.55,34.48,34.54,139800.0,26.0672,26.1201,26.0672,26.1126,139800.0
2014-04-23 12:40:00,34.54,34.55,34.47,34.49,218800.0,26.1126,26.1201,26.0596,26.0748,218800.0
2014-04-23 12:45:00,34.5,34.5,34.43,34.43,57300.0,26.0823,26.0823,26.0294,26.0294,57300.0
2014-04-23 12:50:00,34.44,34.44,34.4,34.42,51500.0,26.037,26.037,26.0067,26.0218,51500.0
2014-04-23 12:55:00,34.42,34.43,34.37,34.39,71400.0,26.0218,26.0294,25.984,25.9992,71400.0
2014-04-23 13:00:00,34.39,34.45,34.37,34.44,71200.0,25.9992,26.0445,25.984,26.037,71200.0
2014-04-23 13:05:00,34.43,34.49,34.42,34.45,95300.0,26.0294,26.0748,26.0218,26.0445,95300.0
2014-04-23 13:10:00,34.45,34.48,34.42,34.42,90100.0,26.0445,26.0672,26.0218,26.0218,90100.0
2014-04-23 13:15:00,34.43,34.46,34.39,34.46,233400.0,26.0294,26.0521,25.9992,26.0521,233400.0
2014-04-23 13:20:00,34.45,34.5,34.42,34.5,86600.0,26.0445,26.0823,26.0218,26.0823,86600.0
2014-04-23 13:25:00,34.5,34.57,34.49,34.56,227800.0,26.0823,26.1352,26.0748,26.1277,227800.0
2014-04-23 13:30:00,34.56,34.56,34.54,34.56,67100.0,26.1277,26.1277,26.1126,26.1277,67100.0
2014-04-23 13:35:00,34.56,34.56,34.54,34.55,92600.0,26.1277,26.1277,26.1126,26.1201,92600.0
2014-04-23 13:40:00,34.56,34.6,34.55,34.56,116300.0,26.1277,26.1579,26.1201,26.1277,116300.0
2014-04-23 13:45:00,34.56,34.58,34.55,34.58,111000.0,26.1277,26.1428,26.1201,26.1428,111000.0
2014-04-23 13:50:00,34.58,34.61,34.57,34.58,225800.0,26.1428,26.1655,26.1352,26.1428,225800.0
2014-04-23 13:55:00,34.58,34.58,34.54,34.56,200100.0,26.1428,26.1428,26.1126,26.1277,200100.0
2014-04-23 14:00:00,34.57,34.57,34.49,34.54,133200.0,26.1352,26.1352,26.0748,26.1126,133200.0
2014-04-23 14:05:00,34.54,34.56,34.52,34.54,49100.0,26.1126,26.1277,26.0974,26.1126,49100.0
2014-04-23 14:10:00,34.55,34.55,34.49,34.51,113300.0,26.1201,26.1201,26.0748,26.0899,113300.0
2014-04-23 14:15:00,34.51,34.51,34.49,34.5,89900.0,26.0899,26.0899,26.0748,26.0823,89900.0
2014-04-23 14:20:00,34.51,34.53,34.49,34.51,143300.0,26.0899,26.105,26.0748,26.0899,143300.0
2014-04-23 14:25:00,34.51,34.52,34.5,34.5,78600.0,26.0899,26.0974,26.0823,26.0823,78600.0
2014-04-23 14:30:00,34.51,34.54,34.5,34.52,120100.0,26.0899,26.1126,26.0823,26.0974,120100.0
2014-04-23 14:35:00,34.53,34.53,34.44,34.45,150200.0,26.105,26.105,26.037,26.0445,150200.0
2014-04-23 14:40:00,34.45,34.45,34.4,34.42,183300.0,26.0445,26.0445,26.0067,26.0218,183300.0
2014-04-23 14:45:00,34.43,34.47,34.41,34.42,124400.0,26.0294,26.0596,26.0143,26.0218,124400.0
2014-04-23 14:50:00,34.42,34.48,34.41,34.46,105300.0,26.0218,26.0672,26.0143,26.0521,105300.0
2014-04-23 14:55:00,34.45,34.47,34.45,34.46,90000.0,26.0445,26.0596,26.0445,26.0521,90000.0
2014-04-23 15:00:00,34.47,34.47,34.41,34.42,193100.0,26.0596,26.0596,26.0143,26.0218,193100.0
2014-04-23 15:05:00,34.42,34.45,34.42,34.45,148500.0,26.0218,26.0445,26.0218,26.0445,148500.0
2014-04-23 15:10:00,34.45,34.5,34.43,34.48,149200.0,26.0445,26.0823,26.0294,26.0672,149200.0
2014-04-23 15:15:00,34.48,34.49,34.42,34.42,113500.0,26.0672,26.0748,26.0218,26.0218,113500.0
2014-04-23 15:20:00,34.43,34.47,34.41,34.44,211600.0,26.0294,26.0596,26.0143,26.037,211600.0
2014-04-23 15:25:00,34.45,34.46,34.42,34.44,205700.0,26.0445,26.0521,26.0218,26.037,205700.0
2014-04-23 15:30:00,34.45,34.48,34.44,34.47,136600.0,26.0445,26.0672,26.037,26.0596,136600.0
2014-04-23 15:35:00,34.47,34.47,34.42,34.45,242100.0,26.0596,26.0596,26.0218,26.0445,242100.0
2014-04-23 15:40:00,34.45,34.48,34.44,34.46,183000.0,26.0445,26.0672,26.037,26.0521,183000.0
2014-04-23 15:45:00,34.46,34.46,34.41,34.44,376000.0,26.0521,26.0521,26.0143,26.037,376000.0
2014-04-23 15:50:00,34.45,34.46,34.4,34.42,372000.0,26.0445,26.0521,26.0067,26.0218,372000.0
2014-04-23 15:55:00,34.42,34.44,34.37,34.41,837100.0,26.0218,26.037,25.984,26.0143,837100.0
2014-04-24 09:30:00,35.5,35.7,35.22,35.3,1618600.0,26.8383,26.9895,26.6267,26.6871,1618600.0
2014-04-24 09:35:00,35.3,35.32,34.91,34.95,867300.0,26.6871,26.7023,26.3923,26.4225,867300.0
2014-04-24 09:40:00,34.95,34.98,34.83,34.87,1097000.0,26.4225,26.4452,26.3318,26.362,1097000.0
2014-04-24 09:45:00,34.88,35.02,34.83,34.87,810800.0,26.3696,26.4755,26.3318,26.362,810800.0
2014-04-24 09:50:00,34.87,34.88,34.65,34.68,733100.0,26.362,26.3696,26.1957,26.2184,733100.0
2014-04-24 09:55:00,34.68,34.96,34.6,34.94,1555100.0,26.2184,26.4301,26.1579,26.415,1555100.0
2014-04-24 10:00:00,34.94,34.99,34.85,34.93,598000.0,26.415,26.4528,26.3469,26.4074,598000.0
2014-04-24 10:05:00,34.93,35.06,34.9,35.0,672400.0,26.4074,26.5057,26.3847,26.4603,672400.0
2014-04-24 10:10:00,35.01,35.09,35.0,35.09,478900.0,26.4679,26.5284,26.4603,26.5284,478900.0
2014-04-24 10:15:00,35.08,35.36,35.08,35.25,892500.0,26.5208,26.7325,26.5208,26.6493,892500.0
2014-04-24 10:20:00,35.25,35.25,35.11,35.15,402100.0,26.6493,26.6493,26.5435,26.5737,402100.0
2014-04-24 10:25:00,35.15,35.19,35.08,35.15,420900.0,26.5737,26.604,26.5208,26.5737,420900.0
2014-04-24 10:30:00,35.15,35.15,34.94,34.97,663600.0,26.5737,26.5737,26.415,26.4376,663600.0
2014-04-24 10:35:00,34.98,34.99,34.85,34.86,341700.0,26.4452,26.4528,26.3469,26.3545,341700.0
2014-04-24 10:40:00,34.86,34.88,34.72,34.72,459000.0,26.3545,26.3696,26.2486,26.2486,459000.0
2014-04-24 10:45:00,34.72,34.77,34.58,34.62,961100.0,26.2486,26.2864,26.1428,26.173,961100.0
2014-04-24 10:50:00,34.63,34.64,34.16,34.16,1111400.0,26.1806,26.1882,25.8253,25.8253,1111400.0
2014-04-24 10:55:00,34.16,34.54,34.16,34.47,837100.0,25.8253,26.1126,25.8253,26.0596,837100.0
2014-04-24 11:00:00,34.46,34.58,34.36,34.58,273600.0,26.0521,26.1428,25.9765,26.1428,273600.0
2014-04-24 11:05:00,34.58,34.65,34.51,34.6,262600.0,26.1428,26.1957,26.0899,26.1579,262600.0
2014-04-24 11:10:00,34.61,34.63,34.54,34.59,174500.0,26.1655,26.1806,26.1126,26.1504,174500.0
2014-04-24 11:15:00,34.59,34.64,34.53,34.56,152100.0,26.1504,26.1882,26.105,26.1277,152100.0
2014-04-24 11:20:00,34.57,34.6,34.5,34.52,185300.0,26.1352,26.1579,26.0823,26.0974,185300.0
2014-04-24 11:25:00,34.53,34.53,34.4,34.42,205500.0,26.105,26.105,26.0067,26.0218,205500.0
2014-04-24 11:30:00,34.42,34.55,34.39,34.45,214500.0,26.0218,26.1201,25.9992,26.0445,214500.0
2014-04-24 11:35:00,34.45,34.5,34.43,34.46,504400.0,26.0445,26.0823,26.0294,26.0521,504400.0
2014-04-24 11:40:00,34.47,34.47,34.27,34.35,301100.0,26.0596,26.0596,25.9084,25.9689,301100.0
2014-04-24 11:45:00,34.35,34.36,34.28,34.3,144600.0,25.9689,25.9765,25.916,25.9311,144600.0
2014-04-24 11:50:00,34.3,34.31,34.22,34.26,313000.0,25.9311,25.9387,25.8706,25.9009,313000.0
2014-04-24 11:55:00,34.25,34.29,34.21,34.24,138000.0,25.8933,25.9236,25.8631,25.8858,138000.0
2014-04-24 12:00:00,34.23,34.29,34.22,34.25,127100.0,25.8782,25.9236,25.8706,25.8933,127100.0
2014-04-24 12:05:00,34.26,34.3,34.1,34.14,304900.0,25.9009,25.9311,25.7799,25.8102,304900.0
2014-04-24 12:10:00,34.14,34.15,34.02,34.06,379600.0,25.8102,25.8177,25.7194,25.7497,379600.0
2014-04-24 12:15:00,34.05,34.07,33.88,33.88,429100.0,25.7421,25.7572,25.6136,25.6136,429100.0
2014-04-24 12:20:00,33.88,33.89,33.59,33.62,943900.0,25.6136,25.6212,25.3944,25.417,943900.0
2014-04-24 12:25:00,33.61,33.68,33.52,33.68,743300.0,25.4095,25.4624,25.3414,25.4624,743300.0
2014-04-24 12:30:00,33.68,33.95,33.66,33.95,516000.0,25.4624,25.6665,25.4473,25.6665,516000.0
2014-04-24 12:35:00,33.95,34.08,33.9,33.98,594800.0,25.6665,25.7648,25.6287,25.6892,594800.0
2014-04-24 12:40:00,33.97,33.98,33.85,33.91,201600.0,25.6816,25.6892,25.5909,25.6363,201600.0
2014-04-24 12:45:00,33.92,33.92,33.81,33.81,170400.0,25.6438,25.6438,25.5607,25.5607,170400.0
2014-04-24 12:50:00,33.81,33.84,33.76,33.81,225500.0,25.5607,25.5834,25.5229,25.5607,225500.0
2014-04-24 12:55:00,33.81,33.94,33.78,33.91,245900.0,25.5607,25.659,25.538,25.6363,245900.0
2014-04-24 13:00:00,33.91,33.91,33.85,33.9,181800.0,25.6363,25.6363,25.5909,25.6287,181800.0
2014-04-24 13:05:00,33.89,33.9,33.85,33.85,108500.0,25.6212,25.6287,25.5909,25.5909,108500.0
2014-04-24 13:10:00,33.86,34.08,33.82,34.05,282800.0,25.5985,25.7648,25.5682,25.7421,282800.0
2014-04-24 13:15:00,34.05,34.08,33.96,34.08,288000.0,25.7421,25.7648,25.6741,25.7648,288000.0
2014-04-24 13:20:00,34.07,34.14,33.89,33.95,312400.0,25.7572,25.8102,25.6212,25.6665,312400.0
2014-04-24 13:25:00,33.95,34.04,33.95,33.98,97800.0,25.6665,25.7346,25.6665,25.6892,97800.0
2014-04-24 13:30:00,33.98,34.11,33.98,34.04,316600.0,25.6892,25.7875,25.6892,25.7346,316600.0
2014-04-24 13:35:00,34.04,34.06,33.95,33.98,175100.0,25.7346,25.7497,25.6665,25.6892,175100.0
2014-04-24 13:40:00,33.98,34.08,33.97,34.08,170000.0,25.6892,25.7648,25.6816,25.7648,170000.0
2014-04-24 13:45:00,34.08,34.1,33.98,33.99,212100.0,25.7648,25.7799,25.6892,25.6968,212100.0
2014-04-24 13:50:00,33.99,34.05,33.99,34.01,144700.0,25.6968,25.7421,25.6968,25.7119,144700.0
2014-04-24 13:55:00,34.01,34.05,33.92,33.95,228400.0,25.7119,25.7421,25.6438,25.6665,228400.0
2014-04-24 14:00:00,33.95,33.97,33.92,33.95,114700.0,25.6665,25.6816,25.6438,25.6665,114700.0
2014-04-24 14:05:00,33.95,33.97,33.9,33.97,200700.0,25.6665,25.6816,25.6287,25.6816,200700.0
2014-04-24 14:10:00,33.97,34.0,33.95,33.98,158900.0,25.6816,25.7043,25.6665,25.6892,158900.0
2014-04-24 14:15:00,33.98,34.0,33.95,33.96,134900.0,25.6892,25.7043,25.6665,25.6741,134900.0
2014-04-24 14:20:00,33.96,33.98,33.92,33.93,168200.0,25.6741,25.6892,25.6438,25.6514,168200.0
2014-04-24 14:25:00,33.94,34.03,33.93,34.0,198800.0,25.659,25.727,25.6514,25.7043,198800.0
2014-04-24 14:30:00,34.01,34.05,33.99,34.05,131400.0,25.7119,25.7421,25.6968,25.7421,131400.0
2014-04-24 14:35:00,34.04,34.08,34.02,34.05,139900.0,25.7346,25.7648,25.7194,25.7421,139900.0
2014-04-24 14:40:00,34.06,34.06,34.02,34.04,99200.0,25.7497,25.7497,25.7194,25.7346,99200.0
2014-04-24 14:45:00,34.03,34.07,34.03,34.04,108500.0,25.727,25.7572,25.727,25.7346,108500.0
2014-04-24 14:50:00,34.03,34.04,33.98,33.99,89200.0,25.727,25.7346,25.6892,25.6968,89200.0
2014-04-24 14:55:00,33.98,34.0,33.92,33.99,99800.0,25.6892,25.7043,25.6438,25.6968,99800.0
2014-04-24 15:00:00,34.0,34.05,33.98,34.01,160400.0,25.7043,25.7421,25.6892,25.7119,160400.0
2014-04-24 15:05:00,34.02,34.12,34.01,34.08,257400.0,25.7194,25.795,25.7119,25.7648,257400.0
2014-04-24 15:10:00,34.08,34.17,34.07,34.14,243400.0,25.7648,25.8328,25.7572,25.8102,243400.0
2014-04-24 15:15:00,34.14,34.14,34.07,34.07,191000.0,25.8102,25.8102,25.7572,25.7572,191000.0
2014-04-24 15:20:00,34.07,34.11,34.05,34.11,121600.0,25.7572,25.7875,25.7421,25.7875,121600.0
2014-04-24 15:25:00,34.11,34.14,34.02,34.04,157000.0,25.7875,25.8102,25.7194,25.7346,157000.0
2014-04-24 15:30:00,34.04,34.07,34.02,34.02,136900.0,25.7346,25.7572,25.7194,25.7194,136900.0
2014-04-24 15:35:00,34.02,34.05,34.02,34.04,153300.0,25.7194,25.7421,25.7194,25.7346,153300.0
2014-04-24 15:40:00,34.04,34.07,34.03,34.03,223200.0,25.7346,25.7572,25.727,25.727,223200.0
2014-04-24 15:45:00,34.03,34.09,34.02,34.09,234600.0,25.727,25.7724,25.7194,25.7724,234600.0
2014-04-24 15:50:00,34.09,34.14,34.08,34.14,287000.0,25.7724,25.8102,25.7648,25.8102,287000.0
2014-04-24 15:55:00,34.14,34.22,34.13,34.18,1104500.0,25.8102,25.8706,25.8026,25.8404,1104500.0
2014-04-25 09:30:00,33.55,33.86,33.55,33.71,783700.0,25.3641,25.5985,25.3641,25.4851,783700.0
2014-04-25 09:35:00,33.7,33.75,33.62,33.7,426700.0,25.4775,25.5153,25.417,25.4775,426700.0
2014-04-25 09:40:00,33.69,33.95,33.67,33.94,447800.0,25.47,25.6665,25.4548,25.659,447800.0
2014-04-25 09:45:00,33.95,34.0,33.82,33.82,312500.0,25.6665,25.7043,25.5682,25.5682,312500.0
2014-04-25 09:50:00,33.83,33.91,33.8,33.84,366800.0,25.5758,25.6363,25.5531,25.5834,366800.0
2014-04-25 09:55:00,33.85,33.93,33.82,33.84,229600.0,25.5909,25.6514,25.5682,25.5834,229600.0
2014-04-25 10:00:00,33.84,33.87,33.8,33.84,480400.0,25.5834,25.606,25.5531,25.5834,480400.0
2014-04-25 10:05:00,33.83,33.84,33.75,33.8,311700.0,25.5758,25.5834,25.5153,25.5531,311700.0
2014-04-25 10:10:00,33.8,33.94,33.76,33.94,358400.0,25.5531,25.659,25.5229,25.659,358400.0
2014-04-25 10:15:00,33.94,34.0,33.9,33.92,302000.0,25.659,25.7043,25.6287,25.6438,302000.0
2014-04-25 10:20:00,33.92,33.94,33.84,33.9,177700.0,25.6438,25.659,25.5834,25.6287,177700.0
2014-04-25 10:25:00,33.9,33.97,33.86,33.89,266600.0,25.6287,25.6816,25.5985,25.6212,266600.0
2014-04-25 10:30:00,33.88,33.89,33.83,33.84,323300.0,25.6136,25.6212,25.5758,25.5834,323300.0
2014-04-25 10:35:00,33.84,33.93,33.84,33.89,306800.0,25.5834,25.6514,25.5834,25.6212,306800.0
2014-04-25 10:40:00,33.89,33.93,33.86,33.92,268100.0,25.6212,25.6514,25.5985,25.6438,268100.0
2014-04-25 10:45:00,33.93,33.95,33.85,33.88,304700.0,25.6514,25.6665,25.5909,25.6136,304700.0
2014-04-25 10:50:00,33.88,33.91,33.86,33.91,148200.0,25.6136,25.6363,25.5985,25.6363,148200.0
2014-04-25 10:55:00,33.91,33.91,33.87,33.87,117200.0,25.6363,25.6363,25.606,25.606,117200.0
2014-04-25 11:00:00,33.86,33.91,33.86,33.9,116600.0,25.5985,25.6363,25.5985,25.6287,116600.0
2014-04-25 11:05:00,33.9,33.91,33.83,33.84,159600.0,25.6287,25.6363,25.5758,25.5834,159600.0
2014-04-25 11:10:00,33.84,33.89,33.76,33.87,215100.0,25.5834,25.6212,25.5229,25.606,215100.0
2014-04-25 11:15:00,33.86,33.94,33.86,33.89,181600.0,25.5985,25.659,25.5985,25.6212,181600.0
2014-04-25 11:20:00,33.89,33.94,33.89,33.93,88500.0,25.6212,25.659,25.6212,25.6514,88500.0
2014-04-25 11:25:00,33.92,33.97,33.92,33.95,163100.0,25.6438,25.6816,25.6438,25.6665,163100.0
2014-04-25 11:30:00,33.95,33.96,33.86,33.87,239600.0,25.6665,25.6741,25.5985,25.606,239600.0
2014-04-25 11:35:00,33.87,33.91,33.86,33.9,121800.0,25.606,25.6363,25.5985,25.6287,121800.0
2014-04-25 11:40:00,33.9,33.91,33.88,33.89,132600.0,25.6287,25.6363,25.6136,25.6212,132600.0
2014-04-25 11:45:00,33.9,33.93,33.89,33.92,121600.0,25.6287,25.6514,25.6212,25.6438,121600.0
2014-04-25 11:50:00,33.91,33.97,33.9,33.96,129900.0,25.6363,25.6816,25.6287,25.6741,129900.0
2014-04-25 11:55:00,33.97,33.97,33.92,33.92,104600.0,25.6816,25.6816,25.6438,25.6438,104600.0
2014-04-25 12:00:00,33.93,33.95,33.92,33.93,73700.0,25.6514,25.6665,25.6438,25.6514,73700.0
2014-04-25 12:05:00,33.93,33.96,33.92,33.96,64300.0,25.6514,25.6741,25.6438,25.6741,64300.0
2014-04-25 12:10:00,33.95,34.08,33.95,34.01,334000.0,25.6665,25.7648,25.6665,25.7119,334000.0
2014-04-25 12:15:00,34.01,34.05,34.01,34.01,84700.0,25.7119,25.7421,25.7119,25.7119,84700.0
2014-04-25 12:20:00,34.01,34.02,33.97,33.98,97600.0,25.7119,25.7194,25.6816,25.6892,97600.0
2014-04-25 12:25:00,33.98,34.0,33.97,33.97,75700.0,25.6892,25.7043,25.6816,25.6816,75700.0
2014-04-25 12:30:00,33.98,33.98,33.93,33.93,75600.0,25.6892,25.6892,25.6514,25.6514,75600.0
2014-04-25 12:35:00,33.93,33.96,33.92,33.95,63400.0,25.6514,25.6741,25.6438,25.6665,63400.0
2014-04-25 12:40:00,33.96,33.97,33.93,33.96,49900.0,25.6741,25.6816,25.6514,25.6741,49900.0
2014-04-25 12:45:00,33.97,33.97,33.93,33.94,417700.0,25.6816,25.6816,25.6514,25.659,417700.0
2014-04-25 12:50:00,33.94,33.95,33.79,33.83,258500.0,25.659,25.6665,25.5456,25.5758,258500.0
2014-04-25 12:55:00,33.82,33.9,33.82,33.89,98700.0,25.5682,25.6287,25.5682,25.6212,98700.0
2014-04-25 13:00:00,33.88,33.9,33.84,33.85,84100.0,25.6136,25.6287,25.5834,25.5909,84100.0
2014-04-25 13:05:00,33.84,33.87,33.83,33.84,82100.0,25.5834,25.606,25.5758,25.5834,82100.0
2014-04-25 13:10:00,33.84,33.85,33.79,33.81,206500.0,25.5834,25.5909,25.5456,25.5607,206500.0
2014-04-25 13:15:00,33.8,33.84,33.8,33.82,114200.0,25.5531,25.5834,25.5531,25.5682,114200.0
2014-04-25 13:20:00,33.82,33.83,33.78,33.79,136500.0,25.5682,25.5758,25.538,25.5456,136500.0
2014-04-25 13:25:00,33.79,33.81,33.78,33.8,83300.0,25.5456,25.5607,25.538,25.5531,83300.0
2014-04-25 13:30:00,33.8,33.81,33.75,33.77,218100.0,25.5531,25.5607,25.5153,25.5304,218100.0
2014-04-25 13:35:00,33.76,33.78,33.75,33.77,182400.0,25.5229,25.538,25.5153,25.5304,182400.0
2014-04-25 13:40:00,33.77,33.79,33.77,33.78,76600.0,25.5304,25.5456,25.5304,25.538,76600.0
2014-04-25 13:45:00,33.79,33.8,33.76,33.76,119400.0,25.5456,25.5531,25.5229,25.5229,119400.0
2014-04-25 13:50:00,33.77,33.79,33.77,33.78,54600.0,25.5304,25.5456,25.5304,25.538,54600.0
2014-04-25 13:55:00,33.79,33.8,33.77,33.77,64100.0,25.5456,25.5531,25.5304,25.5304,64100.0
2014-04-25 14:00:00,33.78,33.79,33.75,33.76,74700.0,25.538,25.5456,25.5153,25.5229,74700.0
2014-04-25 14:05:00,33.76,33.79,33.75,33.76,100800.0,25.5229,25.5456,25.5153,25.5229,100800.0
2014-04-25 14:10:00,33.76,33.77,33.72,33.73,245700.0,25.5229,25.5304,25.4926,25.5002,245700.0
2014-04-25 14:15:00,33.73,33.76,33.72,33.74,162400.0,25.5002,25.5229,25.4926,25.5078,162400.0
2014-04-25 14:20:00,33.74,33.75,33.72,33.74,78000.0,25.5078,25.5153,25.4926,25.5078,78000.0
2014-04-25 14:25:00,33.74,33.75,33.72,33.73,74000.0,25.5078,25.5153,25.4926,25.5002,74000.0
2014-04-25 14:30:00,33.73,33.74,33.7,33.74,75700.0,25.5002,25.5078,25.4775,25.5078,75700.0
2014-04-25 14:35:00,33.74,33.8,33.73,33.78,219400.0,25.5078,25.5531,25.5002,25.538,219400.0
2014-04-25 14:40:00,33.78,33.8,33.75,33.75,57100.0,25.538,25.5531,25.5153,25.5153,57100.0
2014-04-25 14:45:00,33.76,33.8,33.76,33.8,52900.0,25.5229,25.5531,25.5229,25.5531,52900.0
2014-04-25 14:50:00,33.8,33.86,33.8,33.84,108100.0,25.5531,25.5985,25.5531,25.5834,108100.0
2014-04-25 14:55:00,33.84,33.85,33.78,33.79,131900.0,25.5834,25.5909,25.538,25.5456,131900.0
2014-04-25 15:00:00,33.78,33.82,33.78,33.81,82700.0,25.538,25.5682,25.538,25.5607,82700.0
2014-04-25 15:05:00,33.81,33.81,33.75,33.76,107000.0,25.5607,25.5607,25.5153,25.5229,107000.0
2014-04-25 15:10:00,33.75,33.76,33.71,33.73,153300.0,25.5153,25.5229,25.4851,25.5002,153300.0
2014-04-25 15:15:00,33.73,33.76,33.72,33.73,181500.0,25.5002,25.5229,25.4926,25.5002,181500.0
2014-04-25 15:20:00,33.73,33.74,33.72,33.72,140900.0,25.5002,25.5078,25.4926,25.4926,140900.0
2014-04-25 15:25:00,33.73,33.78,33.72,33.77,183200.0,25.5002,25.538,25.4926,25.5304,183200.0
2014-04-25 15:30:00,33.77,33.8,33.74,33.76,187800.0,25.5304,25.5531,25.5078,25.5229,187800.0
2014-04-25 15:35:00,33.77,33.8,33.76,33.8,168700.0,25.5304,25.5531,25.5229,25.5531,168700.0
2014-04-25 15:40:00,33.8,33.84,33.78,33.82,218700.0,25.5531,25.5834,25.538,25.5682,218700.0
2014-04-25 15:45:00,33.83,33.86,33.79,33.84,218400.0,25.5758,25.5985,25.5456,25.5834,218400.0
2014-04-25 15:50:00,33.83,33.84,33.76,33.78,296300.0,25.5758,25.5834,25.5229,25.538,296300.0
2014-04-25 15:55:00,33.79,33.79,33.7,33.73,625500.0,25.5456,25.5456,25.4775,25.5002,625500.0
2014-04-28 09:30:00,33.93,33.93,33.6,33.63,407100.0,25.6514,25.6514,25.4019,25.4246,407100.0
2014-04-28 09:35:00,33.64,33.72,33.6,33.63,204300.0,25.4322,25.4926,25.4019,25.4246,204300.0
2014-04-28 09:40:00,33.63,33.68,33.55,33.63,218700.0,25.4246,25.4624,25.3641,25.4246,218700.0
2014-04-28 09:45:00,33.63,33.7,33.55,33.6,671500.0,25.4246,25.4775,25.3641,25.4019,671500.0
2014-04-28 09:50:00,33.6,33.77,33.59,33.74,578500.0,25.4019,25.5304,25.3944,25.5078,578500.0
2014-04-28 09:55:00,33.74,33.85,33.73,33.77,472700.0,25.5078,25.5909,25.5002,25.5304,472700.0
2014-04-28 10:00:00,33.78,33.82,33.7,33.77,343400.0,25.538,25.5682,25.4775,25.5304,343400.0
2014-04-28 10:05:00,33.76,33.8,33.72,33.79,434500.0,25.5229,25.5531,25.4926,25.5456,434500.0
2014-04-28 10:10:00,33.78,33.82,33.76,33.8,175900.0,25.538,25.5682,25.5229,25.5531,175900.0
2014-04-28 10:15:00,33.79,33.85,33.76,33.79,132200.0,25.5456,25.5909,25.5229,25.5456,132200.0
2014-04-28 10:20:00,33.79,33.82,33.79,33.8,143700.0,25.5456,25.5682,25.5456,25.5531,143700.0
2014-04-28 10:25:00,33.8,33.85,33.72,33.73,245000.0,25.5531,25.5909,25.4926,25.5002,245000.0
2014-04-28 10:30:00,33.73,33.81,33.73,33.8,197200.0,25.5002,25.5607,25.5002,25.5531,197200.0
2014-04-28 10:35:00,33.81,33.83,33.74,33.75,256100.0,25.5607,25.5758,25.5078,25.5153,256100.0
2014-04-28 10:40:00,33.75,33.78,33.73,33.77,151100.0,25.5153,25.538,25.5002,25.5304,151100.0
2014-04-28 10:45:00,33.77,33.78,33.73,33.73,189000.0,25.5304,25.538,25.5002,25.5002,189000.0
2014-04-28 10:50:00,33.74,33.76,33.73,33.75,112300.0,25.5078,25.5229,25.5002,25.5153,112300.0
2014-04-28 10:55:00,33.75,33.8,33.74,33.77,179800.0,25.5153,25.5531,25.5078,25.5304,179800.0
2014-04-28 11:00:00,33.77,33.78,33.76,33.77,59200.0,25.5304,25.538,25.5229,25.5304,59200.0
2014-04-28 11:05:00,33.76,33.79,33.76,33.79,151100.0,25.5229,25.5456,25.5229,25.5456,151100.0
2014-04-28 11:10:00,33.79,33.79,33.7,33.7,108200.0,25.5456,25.5456,25.4775,25.4775,108200.0
2014-04-28 11:15:00,33.71,33.73,33.65,33.72,186900.0,25.4851,25.5002,25.4397,25.4926,186900.0
2014-04-28 11:20:00,33.72,33.74,33.7,33.72,146400.0,25.4926,25.5078,25.4775,25.4926,146400.0
2014-04-28 11:25:00,33.71,33.71,33.66,33.67,164300.0,25.4851,25.4851,25.4473,25.4548,164300.0
2014-04-28 11:30:00,33.66,33.71,33.66,33.68,248500.0,25.4473,25.4851,25.4473,25.4624,248500.0
2014-04-28 11:35:00,33.69,33.71,33.65,33.65,393000.0,25.47,25.4851,25.4397,25.4397,393000.0
2014-04-28 11:40:00,33.65,33.67,33.58,33.58,240200.0,25.4397,25.4548,25.3868,25.3868,240200.0
2014-04-28 11:45:00,33.58,33.62,33.58,33.62,199600.0,25.3868,25.417,25.3868,25.417,199600.0
2014-04-28 11:50:00,33.62,33.65,33.56,33.59,194500.0,25.417,25.4397,25.3717,25.3944,194500.0
2014-04-28 11:55:00,33.59,33.64,33.57,33.6,290200.0,25.3944,25.4322,25.3792,25.4019,290200.0
2014-04-28 12:00:00,33.6,33.69,33.59,33.69,193300.0,25.4019,25.47,25.3944,25.47,193300.0
2014-04-28 12:05:00,33.7,33.71,33.69,33.69,143700.0,25.4775,25.4851,25.47,25.47,143700.0
2014-04-28 12:10:00,33.7,33.87,33.7,33.83,248800.0,25.4775,25.606,25.4775,25.5758,248800.0
2014-04-28 12:15:00,33.84,33.9,33.82,33.88,235900.0,25.5834,25.6287,25.5682,25.6136,235900.0
2014-04-28 12:20:00,33.89,33.9,33.83,33.83,214600.0,25.6212,25.6287,25.5758,25.5758,214600.0
2014-04-28 12:25:00,33.83,33.9,33.83,33.87,110200.0,25.5758,25.6287,25.5758,25.606,110200.0
2014-04-28 12:30:00,33.87,33.9,33.83,33.89,88000.0,25.606,25.6287,25.5758,25.6212,88000.0
2014-04-28 12:35:00,33.88,33.88,33.85,33.86,68900.0,25.6136,25.6136,25.5909,25.5985,68900.0
2014-04-28 12:40:00,33.85,33.87,33.83,33.83,360800.0,25.5909,25.606,25.5758,25.5758,360800.0
2014-04-28 12:45:00,33.84,33.89,33.83,33.88,119300.0,25.5834,25.6212,25.5758,25.6136,119300.0
2014-04-28 12:50:00,33.88,33.94,33.86,33.92,250500.0,25.6136,25.659,25.5985,25.6438,250500.0
2014-04-28 12:55:00,33.91,33.93,33.87,33.89,161500.0,25.6363,25.6514,25.606,25.6212,161500.0
2014-04-28 13:00:00,33.88,33.89,33.81,33.86,193500.0,25.6136,25.6212,25.5607,25.5985,193500.0
2014-04-28 13:05:00,33.85,33.86,33.72,33.72,347300.0,25.5909,25.5985,25.4926,25.4926,347300.0
2014-04-28 13:10:00,33.72,33.73,33.66,33.67,193300.0,25.4926,25.5002,25.4473,25.4548,193300.0
2014-04-28 13:15:00,33.66,33.69,33.64,33.68,117300.0,25.4473,25.47,25.4322,25.4624,117300.0
2014-04-28 13:20:00,33.68,33.69,33.57,33.59,411500.0,25.4624,25.47,25.3792,25.3944,411500.0
2014-04-28 13:25:00,33.58,33.61,33.55,33.55,320900.0,25.3868,25.4095,25.3641,25.3641,320900.0
2014-04-28 13:30:00,33.55,33.61,33.52,33.6,305300.0,25.3641,25.4095,25.3414,25.4019,305300.0
2014-04-28 13:35:00,33.59,33.62,33.56,33.56,217400.0,25.3944,25.417,25.3717,25.3717,217400.0
2014-04-28 13:40:00,33.56,33.62,33.56,33.61,125400.0,25.3717,25.417,25.3717,25.4095,125400.0
2014-04-28 13:45:00,33.6,33.64,33.58,33.63,149000.0,25.4019,25.4322,25.3868,25.4246,149000.0
2014-04-28 13:50:00,33.64,33.72,33.64,33.66,92200.0,25.4322,25.4926,25.4322,25.4473,92200.0
2014-04-28 13:55:00,33.65,33.69,33.63,33.65,73800.0,25.4397,25.47,25.4246,25.4397,73800.0
2014-04-28 14:00:00,33.66,33.67,33.59,33.63,74000.0,25.4473,25.4548,25.3944,25.4246,74000.0
2014-04-28 14:05:00,33.63,33.68,33.59,33.68,112900.0,25.4246,25.4624,25.3944,25.4624,112900.0
2014-04-28 14:10:00,33.68,33.75,33.68,33.74,86600.0,25.4624,25.5153,25.4624,25.5078,86600.0
2014-04-28 14:15:00,33.74,33.8,33.73,33.8,130300.0,25.5078,25.5531,25.5002,25.5531,130300.0
2014-04-28 14:20:00,33.8,33.92,33.8,33.85,165100.0,25.5531,25.6438,25.5531,25.5909,165100.0
2014-04-28 14:25:00,33.85,33.87,33.8,33.87,108700.0,25.5909,25.606,25.5531,25.606,108700.0
2014-04-28 14:30:00,33.87,33.89,33.84,33.86,130800.0,25.606,25.6212,25.5834,25.5985,130800.0
2014-04-28 14:35:00,33.85,33.89,33.85,33.86,123000.0,25.5909,25.6212,25.5909,25.5985,123000.0
2014-04-28 14:40:00,33.86,33.86,33.77,33.78,147300.0,25.5985,25.5985,25.5304,25.538,147300.0
2014-04-28 14:45:00,33.77,33.82,33.7,33.82,372600.0,25.5304,25.5682,25.4775,25.5682,372600.0
2014-04-28 14:50:00,33.82,33.87,33.81,33.85,190900.0,25.5682,25.606,25.5607,25.5909,190900.0
2014-04-28 14:55:00,33.85,33.85,33.78,33.83,189800.0,25.5909,25.5909,25.538,25.5758,189800.0
2014-04-28 15:00:00,33.83,33.92,33.82,33.92,171400.0,25.5758,25.6438,25.5682,25.6438,171400.0
2014-04-28 15:05:00,33.91,33.91,33.86,33.87,317100.0,25.6363,25.6363,25.5985,25.606,317100.0
2014-04-28 15:10:00,33.87,33.92,33.84,33.9,729500.0,25.606,25.6438,25.5834,25.6287,729500.0
2014-04-28 15:15:00,33.9,33.9,33.86,33.88,255400.0,25.6287,25.6287,25.5985,25.6136,255400.0
2014-04-28 15:20:00,33.88,33.88,33.83,33.88,336400.0,25.6136,25.6136,25.5758,25.6136,336400.0
2014-04-28 15:25:00,33.88,33.88,33.79,33.79,506000.0,25.6136,25.6136,25.5456,25.5456,506000.0
2014-04-28 15:30:00,33.8,33.88,33.8,33.86,219600.0,25.5531,25.6136,25.5531,25.5985,219600.0
2014-04-28 15:35:00,33.87,33.88,33.8,33.83,361200.0,25.606,25.6136,25.5531,25.5758,361200.0
2014-04-28 15:40:00,33.83,33.86,33.77,33.8,415400.0,25.5758,25.5985,25.5304,25.5531,415400.0
2014-04-28 15:45:00,33.8,33.81,33.78,33.81,445200.0,25.5531,25.5607,25.538,25.5607,445200.0
2014-04-28 15:50:00,33.81,33.83,33.78,33.78,322800.0,25.5607,25.5758,25.538,25.538,322800.0
2014-04-28 15:55:00,33.79,33.79,33.73,33.75,658900.0,25.5456,25.5456,25.5002,25.5153,658900.0
2014-04-29 09:30:00,33.7,33.87,33.65,33.7,400300.0,25.4775,25.606,25.4397,25.4775,400300.0
2014-04-29 09:35:00,33.71,33.79,33.62,33.76,251800.0,25.4851,25.5456,25.417,25.5229,251800.0
2014-04-29 09:40:00,33.76,33.85,33.75,33.76,283200.0,25.5229,25.5909,25.5153,25.5229,283200.0
2014-04-29 09:45:00,33.76,33.85,33.75,33.84,320200.0,25.5229,25.5909,25.5153,25.5834,320200.0
2014-04-29 09:50:00,33.84,33.91,33.83,33.86,97200.0,25.5834,25.6363,25.5758,25.5985,97200.0
2014-04-29 09:55:00,33.86,33.92,33.86,33.88,160300.0,25.5985,25.6438,25.5985,25.6136,160300.0
2014-04-29 10:00:00,33.89,33.92,33.84,33.86,138200.0,25.6212,25.6438,25.5834,25.5985,138200.0
2014-04-29 10:05:00,33.85,33.89,33.81,33.81,125100.0,25.5909,25.6212,25.5607,25.5607,125100.0
2014-04-29 10:10:00,33.82,33.9,33.81,33.86,116200.0,25.5682,25.6287,25.5607,25.5985,116200.0
2014-04-29 10:15:00,33.86,33.9,33.8,33.8,81600.0,25.5985,25.6287,25.5531,25.5531,81600.0
2014-04-29 10:20:00,33.81,33.81,33.71,33.71,169500.0,25.5607,25.5607,25.4851,25.4851,169500.0
2014-04-29 10:25:00,33.71,33.73,33.65,33.66,176300.0,25.4851,25.5002,25.4397,25.4473,176300.0
2014-04-29 10:30:00,33.66,33.74,33.63,33.73,139800.0,25.4473,25.5078,25.4246,25.5002,139800.0
2014-04-29 10:35:00,33.74,33.75,33.68,33.69,100800.0,25.5078,25.5153,25.4624,25.47,100800.0
2014-04-29 10:40:00,33.69,33.76,33.69,33.76,114300.0,25.47,25.5229,25.47,25.5229,114300.0
2014-04-29 10:45:00,33.76,33.83,33.76,33.81,257900.0,25.5229,25.5758,25.5229,25.5607,257900.0
2014-04-29 10:50:00,33.82,33.83,33.78,33.8,86100.0,25.5682,25.5758,25.538,25.5531,86100.0
2014-04-29 10:55:00,33.8,33.83,33.76,33.78,113800.0,25.5531,25.5758,25.5229,25.538,113800.0
2014-04-29 11:00:00,33.79,33.83,33.76,33.82,73900.0,25.5456,25.5758,25.5229,25.5682,73900.0
2014-04-29 11:05:00,33.81,33.84,33.78,33.82,100300.0,25.5607,25.5834,25.538,25.5682,100300.0
2014-04-29 11:10:00,33.82,33.89,33.82,33.84,117300.0,25.5682,25.6212,25.5682,25.5834,117300.0
2014-04-29 11:15:00,33.84,33.86,33.83,33.85,64000.0,25.5834,25.5985,25.5758,25.5909,64000.0
2014-04-29 11:20:00,33.85,33.88,33.84,33.88,120900.0,25.5909,25.6136,25.5834,25.6136,120900.0
2014-04-29 11:25:00,33.88,34.02,33.86,33.98,285600.0,25.6136,25.7194,25.5985,25.6892,285600.0
2014-04-29 11:30:00,33.98,33.98,33.92,33.97,57800.0,25.6892,25.6892,25.6438,25.6816,57800.0
2014-04-29 11:35:00,33.97,33.97,33.91,33.91,53300.0,25.6816,25.6816,25.6363,25.6363,53300.0
2014-04-29 11:40:00,33.91,33.92,33.87,33.89,68200.0,25.6363,25.6438,25.606,25.6212,68200.0
2014-04-29 11:45:00,33.89,33.95,33.87,33.91,64900.0,25.6212,25.6665,25.606,25.6363,64900.0
2014-04-29 11:50:00,33.91,33.93,33.89,33.91,49400.0,25.6363,25.6514,25.6212,25.6363,49400.0
2014-04-29 11:55:00,33.91,33.92,33.88,33.89,27100.0,25.6363,25.6438,25.6136,25.6212,27100.0
2014-04-29 12:00:00,33.88,33.89,33.87,33.88,30000.0,25.6136,25.6212,25.606,25.6136,30000.0
2014-04-29 12:05:00,33.88,33.95,33.88,33.92,49000.0,25.6136,25.6665,25.6136,25.6438,49000.0
2014-04-29 12:10:00,33.93,33.99,33.93,33.97,64800.0,25.6514,25.6968,25.6514,25.6816,64800.0
2014-04-29 12:15:00,33.97,34.0,33.95,33.98,92600.0,25.6816,25.7043,25.6665,25.6892,92600.0
2014-04-29 12:20:00,33.98,34.0,33.97,33.98,52300.0,25.6892,25.7043,25.6816,25.6892,52300.0
2014-04-29 12:25:00,33.98,34.04,33.97,34.04,59600.0,25.6892,25.7346,25.6816,25.7346,59600.0
2014-04-29 12:30:00,34.04,34.08,34.03,34.06,104500.0,25.7346,25.7648,25.727,25.7497,104500.0
2014-04-29 12:35:00,34.07,34.08,34.05,34.06,90500.0,25.7572,25.7648,25.7421,25.7497,90500.0
2014-04-29 12:40:00,34.06,34.1,34.03,34.04,138500.0,25.7497,25.7799,25.727,25.7346,138500.0
2014-04-29 12:45:00,34.04,34.05,34.02,34.02,80900.0,25.7346,25.7421,25.7194,25.7194,80900.0
2014-04-29 12:50:00,34.02,34.04,34.0,34.01,61600.0,25.7194,25.7346,25.7043,25.7119,61600.0
2014-04-29 12:55:00,34.02,34.03,34.01,34.03,60400.0,25.7194,25.727,25.7119,25.727,60400.0
2014-04-29 13:00:00,34.02,34.04,34.01,34.03,37900.0,25.7194,25.7346,25.7119,25.727,37900.0
2014-04-29 13:05:00,34.02,34.02,33.96,33.96,45100.0,25.7194,25.7194,25.6741,25.6741,45100.0
2014-04-29 13:10:00,33.96,34.0,33.95,33.97,31600.0,25.6741,25.7043,25.6665,25.6816,31600.0
2014-04-29 13:15:00,33.96,34.0,33.95,34.0,62300.0,25.6741,25.7043,25.6665,25.7043,62300.0
2014-04-29 13:20:00,33.99,34.03,33.96,34.0,2340800.0,25.6968,25.727,25.6741,25.7043,2340800.0
2014-04-29 13:25:00,34.0,34.02,33.95,33.99,52200.0,25.7043,25.7194,25.6665,25.6968,52200.0
2014-04-29 13:30:00,34.0,34.02,33.96,33.96,98200.0,25.7043,25.7194,25.6741,25.6741,98200.0
2014-04-29 13:35:00,33.96,33.99,33.95,33.97,41100.0,25.6741,25.6968,25.6665,25.6816,41100.0
2014-04-29 13:40:00,33.96,34.01,33.95,33.96,47300.0,25.6741,25.7119,25.6665,25.6741,47300.0
2014-04-29 13:45:00,33.96,33.96,33.91,33.93,129000.0,25.6741,25.6741,25.6363,25.6514,129000.0
2014-04-29 13:50:00,33.93,33.95,33.91,33.92,66400.0,25.6514,25.6665,25.6363,25.6438,66400.0
2014-04-29 13:55:00,33.91,33.93,33.9,33.91,37000.0,25.6363,25.6514,25.6287,25.6363,37000.0
2014-04-29 14:00:00,33.92,33.93,33.89,33.91,63700.0,25.6438,25.6514,25.6212,25.6363,63700.0
2014-04-29 14:05:00,33.9,33.92,33.9,33.91,47600.0,25.6287,25.6438,25.6287,25.6363,47600.0
2014-04-29 14:10:00,33.91,33.92,33.9,33.92,37700.0,25.6363,25.6438,25.6287,25.6438,37700.0
2014-04-29 14:15:00,33.91,33.91,33.89,33.89,33700.0,25.6363,25.6363,25.6212,25.6212,33700.0
2014-04-29 14:20:00,33.89,33.92,33.88,33.89,53400.0,25.6212,25.6438,25.6136,25.6212,53400.0
2014-04-29 14:25:00,33.89,33.91,33.86,33.88,50500.0,25.6212,25.6363,25.5985,25.6136,50500.0
2014-04-29 14:30:00,33.88,33.89,33.83,33.83,67700.0,25.6136,25.6212,25.5758,25.5758,67700.0
2014-04-29 14:35:00,33.84,33.84,33.81,33.81,113000.0,25.5834,25.5834,25.5607,25.5607,113000.0
2014-04-29 14:40:00,33.82,33.84,33.82,33.83,77000.0,25.5682,25.5834,25.5682,25.5758,77000.0
2014-04-29 14:45:00,33.84,33.84,33.81,33.83,62600.0,25.5834,25.5834,25.5607,25.5758,62600.0
2014-04-29 14:50:00,33.83,33.84,33.8,33.83,32700.0,25.5758,25.5834,25.5531,25.5758,32700.0
2014-04-29 14:55:00,33.83,33.86,33.83,33.86,33400.0,25.5758,25.5985,25.5758,25.5985,33400.0
2014-04-29 15:00:00,33.86,33.87,33.84,33.85,44800.0,25.5985,25.606,25.5834,25.5909,44800.0
2014-04-29 15:05:00,33.86,33.9,33.86,33.9,41600.0,25.5985,25.6287,25.5985,25.6287,41600.0
2014-04-29 15:10:00,33.9,33.9,33.84,33.87,88000.0,25.6287,25.6287,25.5834,25.606,88000.0
2014-04-29 15:15:00,33.87,33.89,33.85,33.88,76700.0,25.606,25.6212,25.5909,25.6136,76700.0
2014-04-29 15:20:00,33.89,33.91,33.88,33.91,78500.0,25.6212,25.6363,25.6136,25.6363,78500.0
2014-04-29 15:25:00,33.91,33.92,33.87,33.89,67000.0,25.6363,25.6438,25.606,25.6212,67000.0
2014-04-29 15:30:00,33.88,33.92,33.88,33.92,69900.0,25.6136,25.6438,25.6136,25.6438,69900.0
2014-04-29 15:35:00,33.91,33.92,33.89,33.91,141500.0,25.6363,25.6438,25.6212,25.6363,141500.0
2014-04-29 15:40:00,33.91,33.96,33.9,33.95,195400.0,25.6363,25.6741,25.6287,25.6665,195400.0
2014-04-29 15:45:00,33.96,33.96,33.93,33.96,274500.0,25.6741,25.6741,25.6514,25.6741,274500.0
2014-04-29 15:50:00,33.96,33.99,33.95,33.98,336800.0,25.6741,25.6968,25.6665,25.6892,336800.0
2014-04-29 15:55:00,33.98,34.0,33.97,33.98,606700.0,25.6892,25.7043,25.6816,25.6892,606700.0
2014-04-30 09:30:00,33.84,33.99,33.84,33.9,253800.0,25.5834,25.6968,25.5834,25.6287,253800.0
2014-04-30 09:35:00,33.9,34.07,33.89,34.0,133500.0,25.6287,25.7572,25.6212,25.7043,133500.0
2014-04-30 09:40:00,33.99,34.1,33.97,34.07,204000.0,25.6968,25.7799,25.6816,25.7572,204000.0
2014-04-30 09:45:00,34.05,34.13,34.02,34.1,283300.0,25.7421,25.8026,25.7194,25.7799,283300.0
2014-04-30 09:50:00,34.1,34.19,34.09,34.16,445900.0,25.7799,25.848,25.7724,25.8253,445900.0
2014-04-30 09:55:00,34.15,34.22,34.14,34.21,154400.0,25.8177,25.8706,25.8102,25.8631,154400.0
2014-04-30 10:00:00,34.2,34.22,34.16,34.17,115200.0,25.8555,25.8706,25.8253,25.8328,115200.0
2014-04-30 10:05:00,34.16,34.23,34.15,34.21,154900.0,25.8253,25.8782,25.8177,25.8631,154900.0
2014-04-30 10:10:00,34.22,34.25,34.2,34.24,177800.0,25.8706,25.8933,25.8555,25.8858,177800.0
2014-04-30 10:15:00,34.24,34.33,34.22,34.3,311300.0,25.8858,25.9538,25.8706,25.9311,311300.0
2014-04-30 10:20:00,34.3,34.33,34.23,34.32,153300.0,25.9311,25.9538,25.8782,25.9462,153300.0
2014-04-30 10:25:00,34.31,34.34,34.28,34.3,181200.0,25.9387,25.9614,25.916,25.9311,181200.0
2014-04-30 10:30:00,34.3,34.31,34.2,34.2,114300.0,25.9311,25.9387,25.8555,25.8555,114300.0
2014-04-30 10:35:00,34.21,34.21,34.13,34.13,162900.0,25.8631,25.8631,25.8026,25.8026,162900.0
2014-04-30 10:40:00,34.13,34.18,34.12,34.14,97600.0,25.8026,25.8404,25.795,25.8102,97600.0
2014-04-30 10:45:00,34.14,34.2,34.11,34.19,78000.0,25.8102,25.8555,25.7875,25.848,78000.0
2014-04-30 10:50:00,34.19,34.22,34.17,34.19,94000.0,25.848,25.8706,25.8328,25.848,94000.0
2014-04-30 10:55:00,34.18,34.2,34.16,34.19,85100.0,25.8404,25.8555,25.8253,25.848,85100.0
2014-04-30 11:00:00,34.19,34.22,34.17,34.2,79500.0,25.848,25.8706,25.8328,25.8555,79500.0
2014-04-30 11:05:00,34.21,34.21,34.17,34.18,110000.0,25.8631,25.8631,25.8328,25.8404,110000.0
2014-04-30 11:10:00,34.18,34.2,34.17,34.2,79000.0,25.8404,25.8555,25.8328,25.8555,79000.0
2014-04-30 11:15:00,34.19,34.25,34.17,34.23,329400.0,25.848,25.8933,25.8328,25.8782,329400.0
2014-04-30 11:20:00,34.23,34.25,34.19,34.23,139400.0,25.8782,25.8933,25.848,25.8782,139400.0
2014-04-30 11:25:00,34.22,34.26,34.2,34.26,86200.0,25.8706,25.9009,25.8555,25.9009,86200.0
2014-04-30 11:30:00,34.26,34.32,34.25,34.31,167200.0,25.9009,25.9462,25.8933,25.9387,167200.0
2014-04-30 11:35:00,34.31,34.31,34.27,34.31,106700.0,25.9387,25.9387,25.9084,25.9387,106700.0
2014-04-30 11:40:00,34.3,34.37,34.29,34.36,203500.0,25.9311,25.984,25.9236,25.9765,203500.0
2014-04-30 11:45:00,34.36,34.44,34.35,34.38,209700.0,25.9765,26.037,25.9689,25.9916,209700.0
2014-04-30 11:50:00,34.39,34.41,34.36,34.38,50200.0,25.9992,26.0143,25.9765,25.9916,50200.0
2014-04-30 11:55:00,34.37,34.38,34.33,34.34,101100.0,25.984,25.9916,25.9538,25.9614,101100.0
2014-04-30 12:00:00,34.34,34.36,34.33,34.35,60400.0,25.9614,25.9765,25.9538,25.9689,60400.0
2014-04-30 12:05:00,34.34,34.41,34.33,34.39,138700.0,25.9614,26.0143,25.9538,25.9992,138700.0
2014-04-30 12:10:00,34.38,34.4,34.36,34.4,66600.0,25.9916,26.0067,25.9765,26.0067,66600.0
2014-04-30 12:15:00,34.38,34.45,34.38,34.45,165200.0,25.9916,26.0445,25.9916,26.0445,165200.0
2014-04-30 12:20:00,34.45,34.5,34.44,34.5,205500.0,26.0445,26.0823,26.037,26.0823,205500.0
2014-04-30 12:25:00,34.5,34.54,34.45,34.47,188300.0,26.0823,26.1126,26.0445,26.0596,188300.0
2014-04-30 12:30:00,34.47,34.47,34.41,34.47,92900.0,26.0596,26.0596,26.0143,26.0596,92900.0
2014-04-30 12:35:00,34.48,34.49,34.45,34.47,54200.0,26.0672,26.0748,26.0445,26.0596,54200.0
2014-04-30 12:40:00,34.47,34.47,34.41,34.42,57700.0,26.0596,26.0596,26.0143,26.0218,57700.0
2014-04-30 12:45:00,34.43,34.45,34.41,34.44,52500.0,26.0294,26.0445,26.0143,26.037,52500.0
2014-04-30 12:50:00,34.45,34.47,34.43,34.45,103100.0,26.0445,26.0596,26.0294,26.0445,103100.0
2014-04-30 12:55:00,34.46,34.5,34.45,34.46,299400.0,26.0521,26.0823,26.0445,26.0521,299400.0
2014-04-30 13:00:00,34.45,34.5,34.43,34.46,121100.0,26.0445,26.0823,26.0294,26.0521,121100.0
2014-04-30 13:05:00,34.46,34.49,34.46,34.48,91500.0,26.0521,26.0748,26.0521,26.0672,91500.0
2014-04-30 13:10:00,34.47,34.48,34.43,34.44,57900.0,26.0596,26.0672,26.0294,26.037,57900.0
2014-04-30 13:15:00,34.44,34.46,34.4,34.41,162700.0,26.037,26.0521,26.0067,26.0143,162700.0
2014-04-30 13:20:00,34.41,34.42,34.37,34.37,97200.0,26.0143,26.0218,25.984,25.984,97200.0
2014-04-30 13:25:00,34.38,34.4,34.36,34.36,39100.0,25.9916,26.0067,25.9765,25.9765,39100.0
2014-04-30 13:30:00,34.37,34.39,34.35,34.38,71400.0,25.984,25.9992,25.9689,25.9916,71400.0
2014-04-30 13:35:00,34.38,34.4,34.35,34.35,67100.0,25.9916,26.0067,25.9689,25.9689,67100.0
2014-04-30 13:40:00,34.35,34.35,34.31,34.31,93700.0,25.9689,25.9689,25.9387,25.9387,93700.0
2014-04-30 13:45:00,34.31,34.31,34.25,34.27,160600.0,25.9387,25.9387,25.8933,25.9084,160600.0
2014-04-30 13:50:00,34.27,34.29,34.26,34.27,135000.0,25.9084,25.9236,25.9009,25.9084,135000.0
2014-04-30 13:55:00,34.27,34.35,34.27,34.35,110400.0,25.9084,25.9689,25.9084,25.9689,110400.0
2014-04-30 14:00:00,34.35,34.44,34.3,34.41,106400.0,25.9689,26.037,25.9311,26.0143,106400.0
2014-04-30 14:05:00,34.42,34.42,34.31,34.37,81800.0,26.0218,26.0218,25.9387,25.984,81800.0
2014-04-30 14:10:00,34.37,34.38,34.32,34.34,119500.0,25.984,25.9916,25.9462,25.9614,119500.0
2014-04-30 14:15:00,34.34,34.38,34.33,34.36,47600.0,25.9614,25.9916,25.9538,25.9765,47600.0
2014-04-30 14:20:00,34.37,34.38,34.34,34.37,67800.0,25.984,25.9916,25.9614,25.984,67800.0
2014-04-30 14:25:00,34.38,34.38,34.28,34.29,186000.0,25.9916,25.9916,25.916,25.9236,186000.0
2014-04-30 14:30:00,34.28,34.32,34.27,34.29,87900.0,25.916,25.9462,25.9084,25.9236,87900.0
2014-04-30 14:35:00,34.3,34.32,34.27,34.29,79800.0,25.9311,25.9462,25.9084,25.9236,79800.0
2014-04-30 14:40:00,34.29,34.3,34.25,34.26,52800.0,25.9236,25.9311,25.8933,25.9009,52800.0
2014-04-30 14:45:00,34.27,34.38,34.27,34.37,140400.0,25.9084,25.9916,25.9084,25.984,140400.0
2014-04-30 14:50:00,34.37,34.41,34.34,34.39,126800.0,25.984,26.0143,25.9614,25.9992,126800.0
2014-04-30 14:55:00,34.39,34.41,34.38,34.39,91300.0,25.9992,26.0143,25.9916,25.9992,91300.0
2014-04-30 15:00:00,34.39,34.41,34.35,34.36,73000.0,25.9992,26.0143,25.9689,25.9765,73000.0
2014-04-30 15:05:00,34.36,34.36,34.3,34.3,107800.0,25.9765,25.9765,25.9311,25.9311,107800.0
2014-04-30 15:10:00,34.3,34.31,34.26,34.27,176100.0,25.9311,25.9387,25.9009,25.9084,176100.0
2014-04-30 15:15:00,34.27,34.33,34.23,34.32,150800.0,25.9084,25.9538,25.8782,25.9462,150800.0
2014-04-30 15:20:00,34.31,34.34,34.28,34.32,114500.0,25.9387,25.9614,25.916,25.9462,114500.0
2014-04-30 15:25:00,34.32,34.35,34.3,34.34,155700.0,25.9462,25.9689,25.9311,25.9614,155700.0
2014-04-30 15:30:00,34.34,34.44,34.34,34.44,298000.0,25.9614,26.037,25.9614,26.037,298000.0
2014-04-30 15:35:00,34.44,34.47,34.43,34.44,156100.0,26.037,26.0596,26.0294,26.037,156100.0
2014-04-30 15:40:00,34.44,34.48,34.42,34.47,284900.0,26.037,26.0672,26.0218,26.0596,284900.0
2014-04-30 15:45:00,34.48,34.49,34.39,34.46,623900.0,26.0672,26.0748,25.9992,26.0521,623900.0
2014-04-30 15:50:00,34.46,34.48,34.44,34.46,375600.0,26.0521,26.0672,26.037,26.0521,375600.0
2014-04-30 15:55:00,34.46,34.5,34.46,34.48,639700.0,26.0521,26.0823,26.0521,26.0672,639700.0
2014-05-01 09:30:00,34.67,34.98,34.54,34.94,681600.0,26.2108,26.4452,26.1126,26.415,681600.0
2014-05-01 09:35:00,34.96,35.15,34.95,35.01,812900.0,26.4301,26.5737,26.4225,26.4679,812900.0
2014-05-01 09:40:00,35.01,35.25,35.0,35.23,480300.0,26.4679,26.6493,26.4603,26.6342,480300.0
2014-05-01 09:45:00,35.23,35.33,35.22,35.32,445700.0,26.6342,26.7098,26.6267,26.7023,445700.0
2014-05-01 09:50:00,35.32,35.39,35.29,35.35,748100.0,26.7023,26.7552,26.6796,26.7249,748100.0
2014-05-01 09:55:00,35.35,35.4,35.18,35.19,682100.0,26.7249,26.7627,26.5964,26.604,682100.0
2014-05-01 10:00:00,35.2,35.22,34.99,35.01,459900.0,26.6115,26.6267,26.4528,26.4679,459900.0
2014-05-01 10:05:00,35.01,35.16,35.0,35.13,549600.0,26.4679,26.5813,26.4603,26.5586,549600.0
2014-05-01 10:10:00,35.13,35.13,35.0,35.0,315700.0,26.5586,26.5586,26.4603,26.4603,315700.0
2014-05-01 10:15:00,35.01,35.01,34.88,34.94,418500.0,26.4679,26.4679,26.3696,26.415,418500.0
2014-05-01 10:20:00,34.95,35.01,34.94,34.97,493400.0,26.4225,26.4679,26.415,26.4376,493400.0
2014-05-01 10:25:00,34.97,35.03,34.93,34.99,300600.0,26.4376,26.483,26.4074,26.4528,300600.0
2014-05-01 10:30:00,34.98,35.02,34.97,35.0,286300.0,26.4452,26.4755,26.4376,26.4603,286300.0
2014-05-01 10:35:00,35.0,35.01,34.97,34.99,188800.0,26.4603,26.4679,26.4376,26.4528,188800.0
2014-05-01 10:40:00,35.0,35.07,34.98,35.07,184900.0,26.4603,26.5133,26.4452,26.5133,184900.0
2014-05-01 10:45:00,35.07,35.1,35.04,35.1,194600.0,26.5133,26.5359,26.4906,26.5359,194600.0
2014-05-01 10:50:00,35.1,35.11,35.05,35.1,220000.0,26.5359,26.5435,26.4981,26.5359,220000.0
2014-05-01 10:55:00,35.1,35.1,35.07,35.08,138100.0,26.5359,26.5359,26.5133,26.5208,138100.0
2014-05-01 11:00:00,35.08,35.12,35.05,35.12,192400.0,26.5208,26.5511,26.4981,26.5511,192400.0
2014-05-01 11:05:00,35.12,35.14,35.09,35.11,240900.0,26.5511,26.5662,26.5284,26.5435,240900.0
2014-05-01 11:10:00,35.11,35.11,35.06,35.07,141100.0,26.5435,26.5435,26.5057,26.5133,141100.0
2014-05-01 11:15:00,35.08,35.09,35.02,35.05,205500.0,26.5208,26.5284,26.4755,26.4981,205500.0
2014-05-01 11:20:00,35.04,35.04,34.99,35.02,191800.0,26.4906,26.4906,26.4528,26.4755,191800.0
2014-05-01 11:25:00,35.03,35.07,35.01,35.05,209200.0,26.483,26.5133,26.4679,26.4981,209200.0
2014-05-01 11:30:00,35.06,35.08,35.05,35.07,253700.0,26.5057,26.5208,26.4981,26.5133,253700.0
2014-05-01 11:35:00,35.08,35.16,35.07,35.15,204100.0,26.5208,26.5813,26.5133,26.5737,204100.0
2014-05-01 11:40:00,35.14,35.15,35.11,35.12,94800.0,26.5662,26.5737,26.5435,26.5511,94800.0
2014-05-01 11:45:00,35.13,35.14,35.06,35.07,103200.0,26.5586,26.5662,26.5057,26.5133,103200.0
2014-05-01 11:50:00,35.07,35.07,35.04,35.07,56100.0,26.5133,26.5133,26.4906,26.5133,56100.0
2014-05-01 11:55:00,35.06,35.07,35.03,35.06,135200.0,26.5057,26.5133,26.483,26.5057,135200.0
2014-05-01 12:00:00,35.05,35.07,35.04,35.06,122900.0,26.4981,26.5133,26.4906,26.5057,122900.0
2014-05-01 12:05:00,35.06,35.06,35.04,35.04,40200.0,26.5057,26.5057,26.4906,26.4906,40200.0
2014-05-01 12:10:00,35.05,35.06,35.01,35.06,102100.0,26.4981,26.5057,26.4679,26.5057,102100.0
2014-05-01 12:15:00,35.05,35.09,35.05,35.08,114400.0,26.4981,26.5284,26.4981,26.5208,114400.0
2014-05-01 12:20:00,35.08,35.09,35.06,35.09,70000.0,26.5208,26.5284,26.5057,26.5284,70000.0
2014-05-01 12:25:00,35.09,35.18,35.08,35.14,220300.0,26.5284,26.5964,26.5208,26.5662,220300.0
2014-05-01 12:30:00,35.14,35.16,35.1,35.13,114800.0,26.5662,26.5813,26.5359,26.5586,114800.0
2014-05-01 12:35:00,35.13,35.14,35.07,35.07,86600.0,26.5586,26.5662,26.5133,26.5133,86600.0
2014-05-01 12:40:00,35.08,35.1,35.05,35.07,56200.0,26.5208,26.5359,26.4981,26.5133,56200.0
2014-05-01 12:45:00,35.07,35.07,35.03,35.04,73400.0,26.5133,26.5133,26.483,26.4906,73400.0
2014-05-01 12:50:00,35.04,35.05,35.03,35.05,69900.0,26.4906,26.4981,26.483,26.4981,69900.0
2014-05-01 12:55:00,35.05,35.07,35.03,35.07,80800.0,26.4981,26.5133,26.483,26.5133,80800.0
2014-05-01 13:00:00,35.06,35.07,35.05,35.06,107700.0,26.5057,26.5133,26.4981,26.5057,107700.0
2014-05-01 13:05:00,35.06,35.08,35.05,35.08,65500.0,26.5057,26.5208,26.4981,26.5208,65500.0
2014-05-01 13:10:00,35.08,35.09,35.05,35.08,116000.0,26.5208,26.5284,26.4981,26.5208,116000.0
2014-05-01 13:15:00,35.08,35.08,35.02,35.03,89700.0,26.5208,26.5208,26.4755,26.483,89700.0
2014-05-01 13:20:00,35.04,35.04,34.97,34.98,175300.0,26.4906,26.4906,26.4376,26.4452,175300.0
2014-05-01 13:25:00,34.98,35.0,34.94,34.95,84800.0,26.4452,26.4603,26.415,26.4225,84800.0
2014-05-01 13:30:00,34.94,34.94,34.89,34.92,114700.0,26.415,26.415,26.3772,26.3998,114700.0
2014-05-01 13:35:00,34.93,34.99,34.93,34.97,114200.0,26.4074,26.4528,26.4074,26.4376,114200.0
2014-05-01 13:40:00,34.98,34.98,34.92,34.94,66400.0,26.4452,26.4452,26.3998,26.415,66400.0
2014-05-01 13:45:00,34.93,34.95,34.89,34.89,71000.0,26.4074,26.4225,26.3772,26.3772,71000.0
2014-05-01 13:50:00,34.88,34.9,34.84,34.9,266200.0,26.3696,26.3847,26.3394,26.3847,266200.0
2014-05-01 13:55:00,34.9,34.92,34.83,34.9,228900.0,26.3847,26.3998,26.3318,26.3847,228900.0
2014-05-01 14:00:00,34.9,34.91,34.88,34.89,45700.0,26.3847,26.3923,26.3696,26.3772,45700.0
2014-05-01 14:05:00,34.9,34.93,34.88,34.93,104400.0,26.3847,26.4074,26.3696,26.4074,104400.0
2014-05-01 14:10:00,34.93,34.98,34.92,34.97,116700.0,26.4074,26.4452,26.3998,26.4376,116700.0
2014-05-01 14:15:00,34.97,34.99,34.96,34.98,78200.0,26.4376,26.4528,26.4301,26.4452,78200.0
2014-05-01 14:20:00,34.98,34.98,34.94,34.98,100100.0,26.4452,26.4452,26.415,26.4452,100100.0
2014-05-01 14:25:00,34.98,35.01,34.97,35.01,147300.0,26.4452,26.4679,26.4376,26.4679,147300.0
2014-05-01 14:30:00,35.0,35.01,34.95,34.96,83700.0,26.4603,26.4679,26.4225,26.4301,83700.0
2014-05-01 14:35:00,34.96,34.96,34.88,34.9,62500.0,26.4301,26.4301,26.3696,26.3847,62500.0
2014-05-01 14:40:00,34.89,34.93,34.88,34.89,82200.0,26.3772,26.4074,26.3696,26.3772,82200.0
2014-05-01 14:45:00,34.89,34.94,34.86,34.91,83800.0,26.3772,26.415,26.3545,26.3923,83800.0
2014-05-01 14:50:00,34.92,34.93,34.86,34.86,87800.0,26.3998,26.4074,26.3545,26.3545,87800.0
2014-05-01 14:55:00,34.86,34.91,34.86,34.89,84600.0,26.3545,26.3923,26.3545,26.3772,84600.0
2014-05-01 15:00:00,34.9,34.95,34.89,34.91,107100.0,26.3847,26.4225,26.3772,26.3923,107100.0
2014-05-01 15:05:00,34.9,34.91,34.88,34.9,58300.0,26.3847,26.3923,26.3696,26.3847,58300.0
2014-05-01 15:10:00,34.89,34.94,34.88,34.94,120300.0,26.3772,26.415,26.3696,26.415,120300.0
2014-05-01 15:15:00,34.94,34.97,34.91,34.92,82000.0,26.415,26.4376,26.3923,26.3998,82000.0
2014-05-01 15:20:00,34.92,34.95,34.87,34.89,93000.0,26.3998,26.4225,26.362,26.3772,93000.0
2014-05-01 15:25:00,34.89,34.89,34.86,34.87,178100.0,26.3772,26.3772,26.3545,26.362,178100.0
2014-05-01 15:30:00,34.86,34.88,34.82,34.85,346100.0,26.3545,26.3696,26.3242,26.3469,346100.0
2014-05-01 15:35:00,34.84,34.9,34.84,34.85,145600.0,26.3394,26.3847,26.3394,26.3469,145600.0
2014-05-01 15:40:00,34.85,34.93,34.84,34.84,253200.0,26.3469,26.4074,26.3394,26.3394,253200.0
2014-05-01 15:45:00,34.84,34.87,34.83,34.84,270500.0,26.3394,26.362,26.3318,26.3394,270500.0
2014-05-01 15:50:00,34.84,34.9,34.84,34.88,336500.0,26.3394,26.3847,26.3394,26.3696,336500.0
2014-05-01 15:55:00,34.88,34.91,34.85,34.89,788000.0,26.3696,26.3923,26.3469,26.3772,788000.0
2014-05-02 09:30:00,35.03,35.07,34.9,35.04,166100.0,26.483,26.5133,26.3847,26.4906,166100.0
2014-05-02 09:35:00,35.03,35.15,35.03,35.13,216200.0,26.483,26.5737,26.483,26.5586,216200.0
2014-05-02 09:40:00,35.14,35.25,35.1,35.11,272300.0,26.5662,26.6493,26.5359,26.5435,272300.0
2014-05-02 09:45:00,35.11,35.2,35.08,35.08,137700.0,26.5435,26.6115,26.5208,26.5208,137700.0
2014-05-02 09:50:00,35.07,35.13,34.97,34.98,351700.0,26.5133,26.5586,26.4376,26.4452,351700.0
2014-05-02 09:55:00,35.0,35.12,34.98,35.11,201500.0,26.4603,26.5511,26.4452,26.5435,201500.0
2014-05-02 10:00:00,35.11,35.21,35.08,35.1,189900.0,26.5435,26.6191,26.5208,26.5359,189900.0
2014-05-02 10:05:00,35.11,35.19,35.1,35.17,129400.0,26.5435,26.604,26.5359,26.5889,129400.0
2014-05-02 10:10:00,35.16,35.29,35.14,35.26,219800.0,26.5813,26.6796,26.5662,26.6569,219800.0
2014-05-02 10:15:00,35.26,35.33,35.24,35.28,194900.0,26.6569,26.7098,26.6418,26.672,194900.0
2014-05-02 10:20:00,35.27,35.27,35.19,35.24,156500.0,26.6645,26.6645,26.604,26.6418,156500.0
2014-05-02 10:25:00,35.24,35.26,35.18,35.2,87500.0,26.6418,26.6569,26.5964,26.6115,87500.0
2014-05-02 10:30:00,35.2,35.24,35.19,35.19,123300.0,26.6115,26.6418,26.604,26.604,123300.0
2014-05-02 10:35:00,35.19,35.22,35.14,35.19,125200.0,26.604,26.6267,26.5662,26.604,125200.0
2014-05-02 10:40:00,35.19,35.2,35.1,35.13,238400.0,26.604,26.6115,26.5359,26.5586,238400.0
2014-05-02 10:45:00,35.13,35.13,35.02,35.02,202200.0,26.5586,26.5586,26.4755,26.4755,202200.0
2014-05-02 10:50:00,35.02,35.03,34.94,34.98,198600.0,26.4755,26.483,26.415,26.4452,198600.0
2014-05-02 10:55:00,34.97,35.06,34.91,35.06,266400.0,26.4376,26.5057,26.3923,26.5057,266400.0
2014-05-02 11:00:00,35.05,35.07,35.0,35.04,136500.0,26.4981,26.5133,26.4603,26.4906,136500.0
2014-05-02 11:05:00,35.04,35.16,35.03,35.07,137700.0,26.4906,26.5813,26.483,26.5133,137700.0
2014-05-02 11:10:00,35.07,35.07,34.98,34.99,56400.0,26.5133,26.5133,26.4452,26.4528,56400.0
2014-05-02 11:15:00,34.99,35.09,34.96,35.09,130400.0,26.4528,26.5284,26.4301,26.5284,130400.0
2014-05-02 11:20:00,35.09,35.16,35.08,35.14,207400.0,26.5284,26.5813,26.5208,26.5662,207400.0
2014-05-02 11:25:00,35.15,35.17,35.06,35.07,89300.0,26.5737,26.5889,26.5057,26.5133,89300.0
2014-05-02 11:30:00,35.07,35.13,35.07,35.1,60000.0,26.5133,26.5586,26.5133,26.5359,60000.0
2014-05-02 11:35:00,35.1,35.11,35.06,35.08,93500.0,26.5359,26.5435,26.5057,26.5208,93500.0
2014-05-02 11:40:00,35.07,35.12,35.04,35.08,100400.0,26.5133,26.5511,26.4906,26.5208,100400.0
2014-05-02 11:45:00,35.08,35.11,35.06,35.09,35400.0,26.5208,26.5435,26.5057,26.5284,35400.0
2014-05-02 11:50:00,35.1,35.1,35.04,35.05,90600.0,26.5359,26.5359,26.4906,26.4981,90600.0
2014-05-02 11:55:00,35.05,35.06,35.02,35.03,83800.0,26.4981,26.5057,26.4755,26.483,83800.0
2014-05-02 12:00:00,35.02,35.03,34.96,34.97,43400.0,26.4755,26.483,26.4301,26.4376,43400.0
2014-05-02 12:05:00,34.96,35.01,34.95,34.96,93900.0,26.4301,26.4679,26.4225,26.4301,93900.0
2014-05-02 12:10:00,34.96,35.0,34.95,34.99,122000.0,26.4301,26.4603,26.4225,26.4528,122000.0
2014-05-02 12:15:00,35.0,35.0,34.98,34.99,85500.0,26.4603,26.4603,26.4452,26.4528,85500.0
2014-05-02 12:20:00,34.98,35.01,34.98,35.0,49100.0,26.4452,26.4679,26.4452,26.4603,49100.0
2014-05-02 12:25:00,34.99,35.01,34.95,34.98,44800.0,26.4528,26.4679,26.4225,26.4452,44800.0
2014-05-02 12:30:00,34.98,35.0,34.96,34.96,38200.0,26.4452,26.4603,26.4301,26.4301,38200.0
2014-05-02 12:35:00,34.97,34.99,34.91,34.96,171600.0,26.4376,26.4528,26.3923,26.4301,171600.0
2014-05-02 12:40:00,34.96,34.99,34.94,34.97,52800.0,26.4301,26.4528,26.415,26.4376,52800.0
2014-05-02 12:45:00,34.97,34.98,34.92,34.97,286600.0,26.4376,26.4452,26.3998,26.4376,286600.0
2014-05-02 12:50:00,34.98,34.99,34.96,34.98,43900.0,26.4452,26.4528,26.4301,26.4452,43900.0
2014-05-02 12:55:00,34.98,35.0,34.96,35.0,49800.0,26.4452,26.4603,26.4301,26.4603,49800.0
2014-05-02 13:00:00,34.99,35.0,34.98,35.0,50100.0,26.4528,26.4603,26.4452,26.4603,50100.0
2014-05-02 13:05:00,35.0,35.0,34.95,34.95,44400.0,26.4603,26.4603,26.4225,26.4225,44400.0
2014-05-02 13:10:00,34.96,34.97,34.93,34.95,53200.0,26.4301,26.4376,26.4074,26.4225,53200.0
2014-05-02 13:15:00,34.96,34.98,34.93,34.97,116600.0,26.4301,26.4452,26.4074,26.4376,116600.0
2014-05-02 13:20:00,34.98,35.0,34.96,34.96,59400.0,26.4452,26.4603,26.4301,26.4301,59400.0
2014-05-02 13:25:00,34.96,34.99,34.92,34.93,56000.0,26.4301,26.4528,26.3998,26.4074,56000.0
2014-05-02 13:30:00,34.93,34.95,34.91,34.94,13200.0,26.4074,26.4225,26.3923,26.415,13200.0
2014-05-02 13:35:00,34.95,34.96,34.93,34.96,52400.0,26.4225,26.4301,26.4074,26.4301,52400.0
2014-05-02 13:40:00,34.95,34.95,34.91,34.95,48900.0,26.4225,26.4225,26.3923,26.4225,48900.0
2014-05-02 13:45:00,34.94,34.97,34.93,34.95,70600.0,26.415,26.4376,26.4074,26.4225,70600.0
2014-05-02 13:50:00,34.95,34.96,34.89,34.89,113900.0,26.4225,26.4301,26.3772,26.3772,113900.0
2014-05-02 13:55:00,34.89,34.91,34.87,34.89,62600.0,26.3772,26.3923,26.362,26.3772,62600.0
2014-05-02 14:00:00,34.9,34.92,34.86,34.91,209900.0,26.3847,26.3998,26.3545,26.3923,209900.0
2014-05-02 14:05:00,34.91,34.92,34.89,34.9,54100.0,26.3923,26.3998,26.3772,26.3847,54100.0
2014-05-02 14:10:00,34.9,34.91,34.88,34.9,137200.0,26.3847,26.3923,26.3696,26.3847,137200.0
2014-05-02 14:15:00,34.89,34.93,34.88,34.91,54600.0,26.3772,26.4074,26.3696,26.3923,54600.0
2014-05-02 14:20:00,34.91,34.92,34.89,34.91,141900.0,26.3923,26.3998,26.3772,26.3923,141900.0
2014-05-02 14:25:00,34.91,34.92,34.9,34.91,52000.0,26.3923,26.3998,26.3847,26.3923,52000.0
2014-05-02 14:30:00,34.91,34.92,34.9,34.91,78600.0,26.3923,26.3998,26.3847,26.3923,78600.0
2014-05-02 14:35:00,34.9,34.92,34.9,34.92,52600.0,26.3847,26.3998,26.3847,26.3998,52600.0
2014-05-02 14:40:00,34.91,34.92,34.91,34.91,32800.0,26.3923,26.3998,26.3923,26.3923,32800.0
2014-05-02 14:45:00,34.92,34.94,34.91,34.93,102800.0,26.3998,26.415,26.3923,26.4074,102800.0
2014-05-02 14:50:00,34.93,34.94,34.91,34.93,61800.0,26.4074,26.415,26.3923,26.4074,61800.0
2014-05-02 14:55:00,34.92,34.96,34.91,34.94,259400.0,26.3998,26.4301,26.3923,26.415,259400.0
2014-05-02 15:00:00,34.95,35.01,34.95,35.0,147400.0,26.4225,26.4679,26.4225,26.4603,147400.0
2014-05-02 15:05:00,35.0,35.02,35.0,35.0,115900.0,26.4603,26.4755,26.4603,26.4603,115900.0
2014-05-02 15:10:00,35.0,35.01,34.98,35.0,144100.0,26.4603,26.4679,26.4452,26.4603,144100.0
2014-05-02 15:15:00,35.0,35.0,34.98,34.98,90600.0,26.4603,26.4603,26.4452,26.4452,90600.0
2014-05-02 15:20:00,34.99,34.99,34.95,34.96,116700.0,26.4528,26.4528,26.4225,26.4301,116700.0
2014-05-02 15:25:00,34.95,34.96,34.92,34.95,240700.0,26.4225,26.4301,26.3998,26.4225,240700.0
2014-05-02 15:30:00,34.95,34.95,34.94,34.95,131700.0,26.4225,26.4225,26.415,26.4225,131700.0
2014-05-02 15:35:00,34.95,34.96,34.93,34.95,119400.0,26.4225,26.4301,26.4074,26.4225,119400.0
2014-05-02 15:40:00,34.95,34.96,34.94,34.96,156800.0,26.4225,26.4301,26.415,26.4301,156800.0
2014-05-02 15:45:00,34.96,35.01,34.95,34.99,404800.0,26.4301,26.4679,26.4225,26.4528,404800.0
2014-05-02 15:50:00,35.0,35.01,34.99,35.0,223300.0,26.4603,26.4679,26.4528,26.4603,223300.0
2014-05-02 15:55:00,35.0,35.01,34.96,34.96,428100.0,26.4603,26.4679,26.4301,26.4301,428100.0
2014-05-05 09:30:00,34.84,34.85,34.63,34.67,230200.0,26.3394,26.3469,26.1806,26.2108,230200.0
2014-05-05 09:35:00,34.67,34.83,34.64,34.76,294700.0,26.2108,26.3318,26.1882,26.2789,294700.0
2014-05-05 09:40:00,34.76,34.81,34.72,34.8,297500.0,26.2789,26.3167,26.2486,26.3091,297500.0
2014-05-05 09:45:00,34.8,34.8,34.69,34.7,256200.0,26.3091,26.3091,26.226,26.2335,256200.0
2014-05-05 09:50:00,34.7,34.79,34.69,34.77,157300.0,26.2335,26.3016,26.226,26.2864,157300.0
2014-05-05 09:55:00,34.78,34.78,34.7,34.76,243400.0,26.294,26.294,26.2335,26.2789,243400.0
2014-05-05 10:00:00,34.76,34.84,34.72,34.8,217400.0,26.2789,26.3394,26.2486,26.3091,217400.0
2014-05-05 10:05:00,34.79,34.8,34.71,34.72,149100.0,26.3016,26.3091,26.2411,26.2486,149100.0
2014-05-05 10:10:00,34.73,34.77,34.72,34.75,151600.0,26.2562,26.2864,26.2486,26.2713,151600.0
2014-05-05 10:15:00,34.75,34.79,34.72,34.77,96500.0,26.2713,26.3016,26.2486,26.2864,96500.0
2014-05-05 10:20:00,34.77,34.8,34.74,34.75,87400.0,26.2864,26.3091,26.2638,26.2713,87400.0
2014-05-05 10:25:00,34.75,34.76,34.7,34.71,139000.0,26.2713,26.2789,26.2335,26.2411,139000.0
2014-05-05 10:30:00,34.71,34.74,34.71,34.74,60000.0,26.2411,26.2638,26.2411,26.2638,60000.0
2014-05-05 10:35:00,34.74,34.78,34.73,34.77,127300.0,26.2638,26.294,26.2562,26.2864,127300.0
2014-05-05 10:40:00,34.77,34.87,34.76,34.83,148800.0,26.2864,26.362,26.2789,26.3318,148800.0
2014-05-05 10:45:00,34.83,34.89,34.8,34.87,234700.0,26.3318,26.3772,26.3091,26.362,234700.0
2014-05-05 10:50:00,34.88,34.88,34.77,34.77,92500.0,26.3696,26.3696,26.2864,26.2864,92500.0
2014-05-05 10:55:00,34.76,34.77,34.74,34.75,90600.0,26.2789,26.2864,26.2638,26.2713,90600.0
2014-05-05 11:00:00,34.75,34.79,34.74,34.76,169700.0,26.2713,26.3016,26.2638,26.2789,169700.0
2014-05-05 11:05:00,34.76,34.77,34.74,34.76,35100.0,26.2789,26.2864,26.2638,26.2789,35100.0
2014-05-05 11:10:00,34.75,34.8,34.75,34.79,34300.0,26.2713,26.3091,26.2713,26.3016,34300.0
2014-05-05 11:15:00,34.79,34.82,34.78,34.81,54400.0,26.3016,26.3242,26.294,26.3167,54400.0
2014-05-05 11:20:00,34.82,34.87,34.81,34.86,60200.0,26.3242,26.362,26.3167,26.3545,60200.0
2014-05-05 11:25:00,34.85,34.85,34.8,34.82,55400.0,26.3469,26.3469,26.3091,26.3242,55400.0
2014-05-05 11:30:00,34.83,34.88,34.82,34.86,48200.0,26.3318,26.3696,26.3242,26.3545,48200.0
2014-05-05 11:35:00,34.85,34.86,34.82,34.86,32600.0,26.3469,26.3545,26.3242,26.3545,32600.0
2014-05-05 11:40:00,34.86,34.87,34.79,34.79,69300.0,26.3545,26.362,26.3016,26.3016,69300.0
2014-05-05 11:45:00,34.79,34.8,34.77,34.77,104200.0,26.3016,26.3091,26.2864,26.2864,104200.0
2014-05-05 11:50:00,34.77,34.81,34.77,34.78,50400.0,26.2864,26.3167,26.2864,26.294,50400.0
2014-05-05 11:55:00,34.78,34.8,34.76,34.77,36800.0,26.294,26.3091,26.2789,26.2864,36800.0
2014-05-05 12:00:00,34.77,34.78,34.75,34.76,25200.0,26.2864,26.294,26.2713,26.2789,25200.0
2014-05-05 12:05:00,34.77,34.77,34.73,34.75,139600.0,26.2864,26.2864,26.2562,26.2713,139600.0
2014-05-05 12:10:00,34.75,34.8,34.75,34.78,38700.0,26.2713,26.3091,26.2713,26.294,38700.0
2014-05-05 12:15:00,34.78,34.8,34.76,34.78,57600.0,26.294,26.3091,26.2789,26.294,57600.0
2014-05-05 12:20:00,34.78,34.81,34.78,34.81,35100.0,26.294,26.3167,26.294,26.3167,35100.0
2014-05-05 12:25:00,34.8,34.81,34.76,34.77,51600.0,26.3091,26.3167,26.2789,26.2864,51600.0
2014-05-05 12:30:00,34.77,34.79,34.75,34.78,21800.0,26.2864,26.3016,26.2713,26.294,21800.0
2014-05-05 12:35:00,34.77,34.79,34.76,34.76,17100.0,26.2864,26.3016,26.2789,26.2789,17100.0
2014-05-05 12:40:00,34.77,34.77,34.75,34.77,25400.0,26.2864,26.2864,26.2713,26.2864,25400.0
2014-05-05 12:45:00,34.76,34.8,34.75,34.75,31400.0,26.2789,26.3091,26.2713,26.2713,31400.0
2014-05-05 12:50:00,34.76,34.77,34.73,34.76,41800.0,26.2789,26.2864,26.2562,26.2789,41800.0
2014-05-05 12:55:00,34.76,34.77,34.71,34.72,32000.0,26.2789,26.2864,26.2411,26.2486,32000.0
2014-05-05 13:00:00,34.72,34.74,34.71,34.72,30900.0,26.2486,26.2638,26.2411,26.2486,30900.0
2014-05-05 13:05:00,34.71,34.73,34.71,34.72,35800.0,26.2411,26.2562,26.2411,26.2486,35800.0
2014-05-05 13:10:00,34.72,34.73,34.68,34.71,114400.0,26.2486,26.2562,26.2184,26.2411,114400.0
2014-05-05 13:15:00,34.71,34.71,34.68,34.69,54500.0,26.2411,26.2411,26.2184,26.226,54500.0
2014-05-05 13:20:00,34.68,34.7,34.68,34.69,17700.0,26.2184,26.2335,26.2184,26.226,17700.0
2014-05-05 13:25:00,34.69,34.7,34.67,34.67,117700.0,26.226,26.2335,26.2108,26.2108,117700.0
2014-05-05 13:30:00,34.67,34.7,34.67,34.7,24500.0,26.2108,26.2335,26.2108,26.2335,24500.0
2014-05-05 13:35:00,34.7,34.71,34.69,34.69,79300.0,26.2335,26.2411,26.226,26.226,79300.0
2014-05-05 13:40:00,34.69,34.75,34.69,34.74,32800.0,26.226,26.2713,26.226,26.2638,32800.0
2014-05-05 13:45:00,34.75,34.76,34.73,34.75,32400.0,26.2713,26.2789,26.2562,26.2713,32400.0
2014-05-05 13:50:00,34.75,34.76,34.74,34.76,29800.0,26.2713,26.2789,26.2638,26.2789,29800.0
2014-05-05 13:55:00,34.76,34.76,34.74,34.74,15900.0,26.2789,26.2789,26.2638,26.2638,15900.0
2014-05-05 14:00:00,34.75,34.78,34.75,34.77,30800.0,26.2713,26.294,26.2713,26.2864,30800.0
2014-05-05 14:05:00,34.77,34.78,34.75,34.75,33500.0,26.2864,26.294,26.2713,26.2713,33500.0
2014-05-05 14:10:00,34.76,34.77,34.74,34.76,36300.0,26.2789,26.2864,26.2638,26.2789,36300.0
2014-05-05 14:15:00,34.76,34.8,34.76,34.8,45700.0,26.2789,26.3091,26.2789,26.3091,45700.0
2014-05-05 14:20:00,34.8,34.82,34.79,34.79,72700.0,26.3091,26.3242,26.3016,26.3016,72700.0
2014-05-05 14:25:00,34.79,34.8,34.79,34.79,80900.0,26.3016,26.3091,26.3016,26.3016,80900.0
2014-05-05 14:30:00,34.79,34.8,34.78,34.8,49400.0,26.3016,26.3091,26.294,26.3091,49400.0
2014-05-05 14:35:00,34.8,34.8,34.78,34.8,46000.0,26.3091,26.3091,26.294,26.3091,46000.0
2014-05-05 14:40:00,34.79,34.81,34.77,34.77,43600.0,26.3016,26.3167,26.2864,26.2864,43600.0
2014-05-05 14:45:00,34.78,34.82,34.77,34.82,76600.0,26.294,26.3242,26.2864,26.3242,76600.0
2014-05-05 14:50:00,34.82,34.83,34.77,34.8,152200.0,26.3242,26.3318,26.2864,26.3091,152200.0
2014-05-05 14:55:00,34.81,34.81,34.75,34.76,94000.0,26.3167,26.3167,26.2713,26.2789,94000.0
2014-05-05 15:00:00,34.76,34.79,34.76,34.77,56600.0,26.2789,26.3016,26.2789,26.2864,56600.0
2014-05-05 15:05:00,34.77,34.8,34.77,34.79,53500.0,26.2864,26.3091,26.2864,26.3016,53500.0
2014-05-05 15:10:00,34.79,34.8,34.77,34.77,34300.0,26.3016,26.3091,26.2864,26.2864,34300.0
2014-05-05 15:15:00,34.77,34.77,34.73,34.73,35300.0,26.2864,26.2864,26.2562,26.2562,35300.0
2014-05-05 15:20:00,34.73,34.74,34.71,34.72,59500.0,26.2562,26.2638,26.2411,26.2486,59500.0
2014-05-05 15:25:00,34.72,34.73,34.7,34.71,98900.0,26.2486,26.2562,26.2335,26.2411,98900.0
2014-05-05 15:30:00,34.72,34.73,34.7,34.71,108800.0,26.2486,26.2562,26.2335,26.2411,108800.0
2014-05-05 15:35:00,34.7,34.71,34.69,34.69,80600.0,26.2335,26.2411,26.226,26.226,80600.0
2014-05-05 15:40:00,34.69,34.69,34.65,34.65,162300.0,26.226,26.226,26.1957,26.1957,162300.0
2014-05-05 15:45:00,34.66,34.68,34.65,34.67,256400.0,26.2033,26.2184,26.1957,26.2108,256400.0
2014-05-05 15:50:00,34.67,34.74,34.66,34.73,331900.0,26.2108,26.2638,26.2033,26.2562,331900.0
2014-05-05 15:55:00,34.73,34.75,34.72,34.74,421800.0,26.2562,26.2713,26.2486,26.2638,421800.0
2014-05-06 09:30:00,35.07,35.14,34.97,35.12,501500.0,26.5133,26.5662,26.4376,26.5511,501500.0
2014-05-06 09:35:00,35.12,35.13,34.85,34.93,399900.0,26.5511,26.5586,26.3469,26.4074,399900.0
2014-05-06 09:40:00,34.94,35.0,34.9,34.94,218400.0,26.415,26.4603,26.3847,26.415,218400.0
2014-05-06 09:45:00,34.93,35.03,34.87,34.99,374100.0,26.4074,26.483,26.362,26.4528,374100.0
2014-05-06 09:50:00,34.99,35.04,34.96,35.03,183500.0,26.4528,26.4906,26.4301,26.483,183500.0
2014-05-06 09:55:00,35.02,35.03,34.98,35.0,89500.0,26.4755,26.483,26.4452,26.4603,89500.0
2014-05-06 10:00:00,35.01,35.03,34.98,35.0,149400.0,26.4679,26.483,26.4452,26.4603,149400.0
2014-05-06 10:05:00,34.99,35.0,34.91,34.94,134900.0,26.4528,26.4603,26.3923,26.415,134900.0
2014-05-06 10:10:00,34.93,34.97,34.91,34.97,116700.0,26.4074,26.4376,26.3923,26.4376,116700.0
2014-05-06 10:15:00,34.97,34.98,34.94,34.94,57400.0,26.4376,26.4452,26.415,26.415,57400.0
2014-05-06 10:20:00,34.94,35.06,34.94,35.04,179800.0,26.415,26.5057,26.415,26.4906,179800.0
2014-05-06 10:25:00,35.04,35.04,34.99,35.01,81800.0,26.4906,26.4906,26.4528,26.4679,81800.0
2014-05-06 10:30:00,35.01,35.1,35.01,35.09,184800.0,26.4679,26.5359,26.4679,26.5284,184800.0
2014-05-06 10:35:00,35.08,35.09,35.05,35.06,89100.0,26.5208,26.5284,26.4981,26.5057,89100.0
2014-05-06 10:40:00,35.06,35.1,35.04,35.08,97200.0,26.5057,26.5359,26.4906,26.5208,97200.0
2014-05-06 10:45:00,35.08,35.09,35.02,35.05,71600.0,26.5208,26.5284,26.4755,26.4981,71600.0
2014-05-06 10:50:00,35.05,35.06,34.98,34.99,128800.0,26.4981,26.5057,26.4452,26.4528,128800.0
2014-05-06 10:55:00,34.99,35.01,34.92,34.92,85300.0,26.4528,26.4679,26.3998,26.3998,85300.0
2014-05-06 11:00:00,34.92,34.95,34.9,34.94,113400.0,26.3998,26.4225,26.3847,26.415,113400.0
2014-05-06 11:05:00,34.94,34.94,34.9,34.91,62400.0,26.415,26.415,26.3847,26.3923,62400.0
2014-05-06 11:10:00,34.91,34.93,34.9,34.93,69700.0,26.3923,26.4074,26.3847,26.4074,69700.0
2014-05-06 11:15:00,34.93,34.93,34.9,34.91,103600.0,26.4074,26.4074,26.3847,26.3923,103600.0
2014-05-06 11:20:00,34.92,34.94,34.91,34.93,94500.0,26.3998,26.415,26.3923,26.4074,94500.0
2014-05-06 11:25:00,34.93,34.93,34.86,34.88,117600.0,26.4074,26.4074,26.3545,26.3696,117600.0
2014-05-06 11:30:00,34.87,34.89,34.85,34.87,62700.0,26.362,26.3772,26.3469,26.362,62700.0
2014-05-06 11:35:00,34.86,34.91,34.86,34.91,70500.0,26.3545,26.3923,26.3545,26.3923,70500.0
2014-05-06 11:40:00,34.9,34.91,34.86,34.87,70700.0,26.3847,26.3923,26.3545,26.362,70700.0
2014-05-06 11:45:00,34.87,34.9,34.87,34.9,47400.0,26.362,26.3847,26.362,26.3847,47400.0
2014-05-06 11:50:00,34.89,34.91,34.86,34.86,132900.0,26.3772,26.3923,26.3545,26.3545,132900.0
2014-05-06 11:55:00,34.87,34.88,34.86,34.88,59900.0,26.362,26.3696,26.3545,26.3696,59900.0
2014-05-06 12:00:00,34.87,34.9,34.87,34.9,135200.0,26.362,26.3847,26.362,26.3847,135200.0
2014-05-06 12:05:00,34.9,34.92,34.89,34.9,65500.0,26.3847,26.3998,26.3772,26.3847,65500.0
2014-05-06 12:10:00,34.91,34.92,34.89,34.9,27100.0,26.3923,26.3998,26.3772,26.3847,27100.0
2014-05-06 12:15:00,34.9,34.92,34.88,34.92,155500.0,26.3847,26.3998,26.3696,26.3998,155500.0
2014-05-06 12:20:00,34.91,34.94,34.91,34.92,129300.0,26.3923,26.415,26.3923,26.3998,129300.0
2014-05-06 12:25:00,34.92,34.95,34.91,34.94,52700.0,26.3998,26.4225,26.3923,26.415,52700.0
2014-05-06 12:30:00,34.94,34.97,34.94,34.97,23300.0,26.415,26.4376,26.415,26.4376,23300.0
2014-05-06 12:35:00,34.97,34.99,34.96,34.98,49100.0,26.4376,26.4528,26.4301,26.4452,49100.0
2014-05-06 12:40:00,34.97,34.98,34.95,34.97,41200.0,26.4376,26.4452,26.4225,26.4376,41200.0
2014-05-06 12:45:00,34.97,34.98,34.93,34.93,45800.0,26.4376,26.4452,26.4074,26.4074,45800.0
2014-05-06 12:50:00,34.93,34.94,34.9,34.91,68000.0,26.4074,26.415,26.3847,26.3923,68000.0
2014-05-06 12:55:00,34.9,34.94,34.9,34.94,54800.0,26.3847,26.415,26.3847,26.415,54800.0
2014-05-06 13:00:00,34.94,34.96,34.93,34.95,35300.0,26.415,26.4301,26.4074,26.4225,35300.0
2014-05-06 13:05:00,34.95,34.96,34.91,34.93,43700.0,26.4225,26.4301,26.3923,26.4074,43700.0
2014-05-06 13:10:00,34.92,34.94,34.9,34.92,42600.0,26.3998,26.415,26.3847,26.3998,42600.0
2014-05-06 13:15:00,34.93,34.96,34.92,34.96,79900.0,26.4074,26.4301,26.3998,26.4301,79900.0
2014-05-06 13:20:00,34.95,34.96,34.94,34.94,53600.0,26.4225,26.4301,26.415,26.415,53600.0
2014-05-06 13:25:00,34.95,34.95,34.88,34.89,170000.0,26.4225,26.4225,26.3696,26.3772,170000.0
2014-05-06 13:30:00,34.89,34.9,34.88,34.88,66200.0,26.3772,26.3847,26.3696,26.3696,66200.0
2014-05-06 13:35:00,34.88,34.89,34.86,34.88,121900.0,26.3696,26.3772,26.3545,26.3696,121900.0
2014-05-06 13:40:00,34.88,34.89,34.82,34.83,135700.0,26.3696,26.3772,26.3242,26.3318,135700.0
2014-05-06 13:45:00,34.82,34.84,34.8,34.83,67100.0,26.3242,26.3394,26.3091,26.3318,67100.0
2014-05-06 13:50:00,34.84,34.85,34.82,34.84,37200.0,26.3394,26.3469,26.3242,26.3394,37200.0
2014-05-06 13:55:00,34.85,34.87,34.82,34.84,80400.0,26.3469,26.362,26.3242,26.3394,80400.0
2014-05-06 14:00:00,34.83,34.83,34.78,34.79,102900.0,26.3318,26.3318,26.294,26.3016,102900.0
2014-05-06 14:05:00,34.78,34.83,34.76,34.81,71800.0,26.294,26.3318,26.2789,26.3167,71800.0
2014-05-06 14:10:00,34.81,34.84,34.79,34.83,63500.0,26.3167,26.3394,26.3016,26.3318,63500.0
2014-05-06 14:15:00,34.83,34.9,34.83,34.89,76500.0,26.3318,26.3847,26.3318,26.3772,76500.0
2014-05-06 14:20:00,34.89,34.91,34.81,34.85,204100.0,26.3772,26.3923,26.3167,26.3469,204100.0
2014-05-06 14:25:00,34.85,34.88,34.81,34.86,164900.0,26.3469,26.3696,26.3167,26.3545,164900.0
2014-05-06 14:30:00,34.86,34.86,34.81,34.84,38100.0,26.3545,26.3545,26.3167,26.3394,38100.0
2014-05-06 14:35:00,34.84,34.84,34.81,34.83,63400.0,26.3394,26.3394,26.3167,26.3318,63400.0
2014-05-06 14:40:00,34.83,34.85,34.82,34.84,46100.0,26.3318,26.3469,26.3242,26.3394,46100.0
2014-05-06 14:45:00,34.85,34.85,34.8,34.8,52900.0,26.3469,26.3469,26.3091,26.3091,52900.0
2014-05-06 14:50:00,34.81,34.83,34.79,34.82,72600.0,26.3167,26.3318,26.3016,26.3242,72600.0
2014-05-06 14:55:00,34.82,34.82,34.79,34.8,78300.0,26.3242,26.3242,26.3016,26.3091,78300.0
2014-05-06 15:00:00,34.8,34.8,34.75,34.77,83800.0,26.3091,26.3091,26.2713,26.2864,83800.0
2014-05-06 15:05:00,34.77,34.79,34.75,34.77,64500.0,26.2864,26.3016,26.2713,26.2864,64500.0
2014-05-06 15:10:00,34.77,34.84,34.76,34.83,148700.0,26.2864,26.3394,26.2789,26.3318,148700.0
2014-05-06 15:15:00,34.83,34.88,34.82,34.87,186700.0,26.3318,26.3696,26.3242,26.362,186700.0
2014-05-06 15:20:00,34.87,34.91,34.84,34.86,189500.0,26.362,26.3923,26.3394,26.3545,189500.0
2014-05-06 15:25:00,34.86,34.86,34.84,34.85,65300.0,26.3545,26.3545,26.3394,26.3469,65300.0
2014-05-06 15:30:00,34.85,34.87,34.81,34.87,133300.0,26.3469,26.362,26.3167,26.362,133300.0
2014-05-06 15:35:00,34.87,34.89,34.85,34.87,166200.0,26.362,26.3772,26.3469,26.362,166200.0
2014-05-06 15:40:00,34.88,34.88,34.83,34.84,120500.0,26.3696,26.3696,26.3318,26.3394,120500.0
2014-05-06 15:45:00,34.84,34.86,34.84,34.84,158500.0,26.3394,26.3545,26.3394,26.3394,158500.0
2014-05-06 15:50:00,34.84,34.85,34.77,34.77,265300.0,26.3394,26.3469,26.2864,26.2864,265300.0
2014-05-06 15:55:00,34.77,34.8,34.75,34.76,303000.0,26.2864,26.3091,26.2713,26.2789,303000.0
2014-05-07 09:30:00,34.96,34.96,34.85,34.88,275100.0,26.4301,26.4301,26.3469,26.3696,275100.0
2014-05-07 09:35:00,34.88,34.93,34.79,34.84,219900.0,26.3696,26.4074,26.3016,26.3394,219900.0
2014-05-07 09:40:00,34.83,34.95,34.78,34.95,120000.0,26.3318,26.4225,26.294,26.4225,120000.0
2014-05-07 09:45:00,34.94,34.94,34.85,34.94,130600.0,26.415,26.415,26.3469,26.415,130600.0
2014-05-07 09:50:00,34.95,34.95,34.9,34.91,177700.0,26.4225,26.4225,26.3847,26.3923,177700.0
2014-05-07 09:55:00,34.9,34.93,34.8,34.82,91200.0,26.3847,26.4074,26.3091,26.3242,91200.0
2014-05-07 10:00:00,34.82,34.93,34.8,34.93,265600.0,26.3242,26.4074,26.3091,26.4074,265600.0
2014-05-07 10:05:00,34.94,34.95,34.71,34.74,182000.0,26.415,26.4225,26.2411,26.2638,182000.0
2014-05-07 10:10:00,34.74,34.76,34.67,34.68,177000.0,26.2638,26.2789,26.2108,26.2184,177000.0
2014-05-07 10:15:00,34.68,34.71,34.61,34.68,177600.0,26.2184,26.2411,26.1655,26.2184,177600.0
2014-05-07 10:20:00,34.67,34.69,34.63,34.66,102200.0,26.2108,26.226,26.1806,26.2033,102200.0
2014-05-07 10:25:00,34.65,34.68,34.62,34.65,160000.0,26.1957,26.2184,26.173,26.1957,160000.0
2014-05-07 10:30:00,34.66,34.75,34.65,34.75,150200.0,26.2033,26.2713,26.1957,26.2713,150200.0
2014-05-07 10:35:00,34.75,34.87,34.72,34.85,198800.0,26.2713,26.362,26.2486,26.3469,198800.0
2014-05-07 10:40:00,34.84,34.86,34.79,34.82,228600.0,26.3394,26.3545,26.3016,26.3242,228600.0
2014-05-07 10:45:00,34.81,34.86,34.81,34.85,177600.0,26.3167,26.3545,26.3167,26.3469,177600.0
2014-05-07 10:50:00,34.85,34.89,34.8,34.8,92200.0,26.3469,26.3772,26.3091,26.3091,92200.0
2014-05-07 10:55:00,34.8,34.87,34.79,34.79,143600.0,26.3091,26.362,26.3016,26.3016,143600.0
2014-05-07 11:00:00,34.79,34.82,34.77,34.81,124600.0,26.3016,26.3242,26.2864,26.3167,124600.0
2014-05-07 11:05:00,34.81,34.83,34.78,34.82,62000.0,26.3167,26.3318,26.294,26.3242,62000.0
2014-05-07 11:10:00,34.81,34.88,34.8,34.87,83300.0,26.3167,26.3696,26.3091,26.362,83300.0
2014-05-07 11:15:00,34.86,34.86,34.76,34.77,72800.0,26.3545,26.3545,26.2789,26.2864,72800.0
2014-05-07 11:20:00,34.77,34.79,34.72,34.77,156000.0,26.2864,26.3016,26.2486,26.2864,156000.0
2014-05-07 11:25:00,34.77,34.77,34.71,34.73,76200.0,26.2864,26.2864,26.2411,26.2562,76200.0
2014-05-07 11:30:00,34.74,34.83,34.71,34.81,100200.0,26.2638,26.3318,26.2411,26.3167,100200.0
2014-05-07 11:35:00,34.8,34.84,34.79,34.8,62100.0,26.3091,26.3394,26.3016,26.3091,62100.0
2014-05-07 11:40:00,34.81,34.95,34.8,34.95,242500.0,26.3167,26.4225,26.3091,26.4225,242500.0
2014-05-07 11:45:00,34.95,34.98,34.93,34.96,185300.0,26.4225,26.4452,26.4074,26.4301,185300.0
2014-05-07 11:50:00,34.97,34.99,34.95,34.98,62900.0,26.4376,26.4528,26.4225,26.4452,62900.0
2014-05-07 11:55:00,34.99,34.99,34.96,34.97,52900.0,26.4528,26.4528,26.4301,26.4376,52900.0
2014-05-07 12:00:00,34.97,34.97,34.93,34.94,85800.0,26.4376,26.4376,26.4074,26.415,85800.0
2014-05-07 12:05:00,34.94,35.0,34.94,34.95,79700.0,26.415,26.4603,26.415,26.4225,79700.0
2014-05-07 12:10:00,34.96,34.98,34.95,34.97,27100.0,26.4301,26.4452,26.4225,26.4376,27100.0
2014-05-07 12:15:00,34.97,35.0,34.97,35.0,82800.0,26.4376,26.4603,26.4376,26.4603,82800.0
2014-05-07 12:20:00,35.0,35.02,35.0,35.02,117700.0,26.4603,26.4755,26.4603,26.4755,117700.0
2014-05-07 12:25:00,35.02,35.02,34.97,34.99,49100.0,26.4755,26.4755,26.4376,26.4528,49100.0
2014-05-07 12:30:00,34.98,34.99,34.95,34.96,44000.0,26.4452,26.4528,26.4225,26.4301,44000.0
2014-05-07 12:35:00,34.96,35.0,34.95,34.98,36600.0,26.4301,26.4603,26.4225,26.4452,36600.0
2014-05-07 12:40:00,34.98,34.99,34.94,34.94,44900.0,26.4452,26.4528,26.415,26.415,44900.0
2014-05-07 12:45:00,34.93,34.95,34.91,34.94,54200.0,26.4074,26.4225,26.3923,26.415,54200.0
2014-05-07 12:50:00,34.95,34.97,34.91,34.95,115100.0,26.4225,26.4376,26.3923,26.4225,115100.0
2014-05-07 12:55:00,34.94,34.94,34.87,34.9,54300.0,26.415,26.415,26.362,26.3847,54300.0
2014-05-07 13:00:00,34.89,34.92,34.88,34.91,36500.0,26.3772,26.3998,26.3696,26.3923,36500.0
2014-05-07 13:05:00,34.92,34.94,34.86,34.87,76900.0,26.3998,26.415,26.3545,26.362,76900.0
2014-05-07 13:10:00,34.87,34.92,34.87,34.92,27400.0,26.362,26.3998,26.362,26.3998,27400.0
2014-05-07 13:15:00,34.91,34.95,34.9,34.95,32500.0,26.3923,26.4225,26.3847,26.4225,32500.0
2014-05-07 13:20:00,34.94,34.94,34.9,34.93,52100.0,26.415,26.415,26.3847,26.4074,52100.0
2014-05-07 13:25:00,34.93,34.94,34.88,34.88,64100.0,26.4074,26.415,26.3696,26.3696,64100.0
2014-05-07 13:30:00,34.88,34.92,34.87,34.91,90000.0,26.3696,26.3998,26.362,26.3923,90000.0
2014-05-07 13:35:00,34.91,34.91,34.87,34.89,47300.0,26.3923,26.3923,26.362,26.3772,47300.0
2014-05-07 13:40:00,34.9,34.92,34.87,34.91,69900.0,26.3847,26.3998,26.362,26.3923,69900.0
2014-05-07 13:45:00,34.91,34.92,34.89,34.89,35600.0,26.3923,26.3998,26.3772,26.3772,35600.0
2014-05-07 13:50:00,34.9,34.93,34.89,34.9,46700.0,26.3847,26.4074,26.3772,26.3847,46700.0
2014-05-07 13:55:00,34.9,34.91,34.88,34.88,42800.0,26.3847,26.3923,26.3696,26.3696,42800.0
2014-05-07 14:00:00,34.88,34.88,34.84,34.85,80900.0,26.3696,26.3696,26.3394,26.3469,80900.0
2014-05-07 14:05:00,34.86,34.94,34.85,34.93,61400.0,26.3545,26.415,26.3469,26.4074,61400.0
2014-05-07 14:10:00,34.93,34.94,34.9,34.94,55300.0,26.4074,26.415,26.3847,26.415,55300.0
2014-05-07 14:15:00,34.95,34.97,34.93,34.97,48900.0,26.4225,26.4376,26.4074,26.4376,48900.0
2014-05-07 14:20:00,34.97,34.98,34.95,34.96,50200.0,26.4376,26.4452,26.4225,26.4301,50200.0
2014-05-07 14:25:00,34.96,34.98,34.94,34.97,94200.0,26.4301,26.4452,26.415,26.4376,94200.0
2014-05-07 14:30:00,34.97,34.98,34.95,34.96,59500.0,26.4376,26.4452,26.4225,26.4301,59500.0
2014-05-07 14:35:00,34.96,34.98,34.95,34.97,34500.0,26.4301,26.4452,26.4225,26.4376,34500.0
2014-05-07 14:40:00,34.97,35.02,34.96,35.0,91400.0,26.4376,26.4755,26.4301,26.4603,91400.0
2014-05-07 14:45:00,35.0,35.01,34.95,34.96,65100.0,26.4603,26.4679,26.4225,26.4301,65100.0
2014-05-07 14:50:00,34.96,34.97,34.93,34.94,75000.0,26.4301,26.4376,26.4074,26.415,75000.0
2014-05-07 14:55:00,34.95,34.98,34.94,34.97,73500.0,26.4225,26.4452,26.415,26.4376,73500.0
2014-05-07 15:00:00,34.97,34.97,34.91,34.93,66000.0,26.4376,26.4376,26.3923,26.4074,66000.0
2014-05-07 15:05:00,34.92,34.95,34.91,34.92,96800.0,26.3998,26.4225,26.3923,26.3998,96800.0
2014-05-07 15:10:00,34.93,34.95,34.92,34.92,71600.0,26.4074,26.4225,26.3998,26.3998,71600.0
2014-05-07 15:15:00,34.92,34.95,34.92,34.94,57900.0,26.3998,26.4225,26.3998,26.415,57900.0
2014-05-07 15:20:00,34.94,34.96,34.91,34.94,72900.0,26.415,26.4301,26.3923,26.415,72900.0
2014-05-07 15:25:00,34.94,34.98,34.94,34.97,104400.0,26.415,26.4452,26.415,26.4376,104400.0
2014-05-07 15:30:00,34.97,35.01,34.96,35.0,83700.0,26.4376,26.4679,26.4301,26.4603,83700.0
2014-05-07 15:35:00,35.0,35.01,34.97,35.01,133800.0,26.4603,26.4679,26.4376,26.4679,133800.0
2014-05-07 15:40:00,35.01,35.11,35.0,35.11,326800.0,26.4679,26.5435,26.4603,26.5435,326800.0
2014-05-07 15:45:00,35.11,35.11,35.06,35.07,191800.0,26.5435,26.5435,26.5057,26.5133,191800.0
2014-05-07 15:50:00,35.08,35.11,35.07,35.08,164600.0,26.5208,26.5435,26.5133,26.5208,164600.0
2014-05-07 15:55:00,35.08,35.1,35.07,35.08,357200.0,26.5208,26.5359,26.5133,26.5208,357200.0
2014-05-08 09:30:00,34.98,35.06,34.91,34.98,248100.0,26.4452,26.5057,26.3923,26.4452,248100.0
2014-05-08 09:35:00,34.99,35.11,34.98,35.1,94900.0,26.4528,26.5435,26.4452,26.5359,94900.0
2014-05-08 09:40:00,35.1,35.32,35.09,35.3,252800.0,26.5359,26.7023,26.5284,26.6871,252800.0
2014-05-08 09:45:00,35.3,35.3,35.15,35.23,132100.0,26.6871,26.6871,26.5737,26.6342,132100.0
2014-05-08 09:50:00,35.24,35.27,35.16,35.19,133300.0,26.6418,26.6645,26.5813,26.604,133300.0
2014-05-08 09:55:00,35.21,35.26,35.19,35.26,74300.0,26.6191,26.6569,26.604,26.6569,74300.0
2014-05-08 10:00:00,35.26,35.37,35.26,35.33,225400.0,26.6569,26.7401,26.6569,26.7098,225400.0
2014-05-08 10:05:00,35.33,35.37,35.26,35.3,232200.0,26.7098,26.7401,26.6569,26.6871,232200.0
2014-05-08 10:10:00,35.3,35.36,35.29,35.3,163600.0,26.6871,26.7325,26.6796,26.6871,163600.0
2014-05-08 10:15:00,35.3,35.35,35.29,35.3,216000.0,26.6871,26.7249,26.6796,26.6871,216000.0
2014-05-08 10:20:00,35.3,35.33,35.28,35.32,162900.0,26.6871,26.7098,26.672,26.7023,162900.0
2014-05-08 10:25:00,35.31,35.32,35.19,35.2,122700.0,26.6947,26.7023,26.604,26.6115,122700.0
2014-05-08 10:30:00,35.2,35.22,35.16,35.16,146100.0,26.6115,26.6267,26.5813,26.5813,146100.0
2014-05-08 10:35:00,35.16,35.2,35.15,35.17,164400.0,26.5813,26.6115,26.5737,26.5889,164400.0
2014-05-08 10:40:00,35.17,35.23,35.17,35.19,145100.0,26.5889,26.6342,26.5889,26.604,145100.0
2014-05-08 10:45:00,35.17,35.25,35.15,35.24,239900.0,26.5889,26.6493,26.5737,26.6418,239900.0
2014-05-08 10:50:00,35.24,35.29,35.21,35.26,278600.0,26.6418,26.6796,26.6191,26.6569,278600.0
2014-05-08 10:55:00,35.26,35.27,35.22,35.22,140500.0,26.6569,26.6645,26.6267,26.6267,140500.0
2014-05-08 11:00:00,35.22,35.29,35.2,35.28,80000.0,26.6267,26.6796,26.6115,26.672,80000.0
2014-05-08 11:05:00,35.28,35.35,35.27,35.35,88600.0,26.672,26.7249,26.6645,26.7249,88600.0
2014-05-08 11:10:00,35.35,35.37,35.32,35.34,116700.0,26.7249,26.7401,26.7023,26.7174,116700.0
2014-05-08 11:15:00,35.34,35.36,35.32,35.35,56000.0,26.7174,26.7325,26.7023,26.7249,56000.0
2014-05-08 11:20:00,35.34,35.35,35.32,35.34,55800.0,26.7174,26.7249,26.7023,26.7174,55800.0
2014-05-08 11:25:00,35.35,35.35,35.32,35.32,27200.0,26.7249,26.7249,26.7023,26.7023,27200.0
2014-05-08 11:30:00,35.32,35.36,35.3,35.32,113200.0,26.7023,26.7325,26.6871,26.7023,113200.0
2014-05-08 11:35:00,35.32,35.35,35.32,35.33,65800.0,26.7023,26.7249,26.7023,26.7098,65800.0
2014-05-08 11:40:00,35.33,35.35,35.33,35.35,27600.0,26.7098,26.7249,26.7098,26.7249,27600.0
2014-05-08 11:45:00,35.35,35.4,35.33,35.39,89500.0,26.7249,26.7627,26.7098,26.7552,89500.0
2014-05-08 11:50:00,35.4,35.4,35.39,35.4,59100.0,26.7627,26.7627,26.7552,26.7627,59100.0
2014-05-08 11:55:00,35.4,35.43,35.39,35.42,80100.0,26.7627,26.7854,26.7552,26.7779,80100.0
2014-05-08 12:00:00,35.41,35.42,35.38,35.4,59200.0,26.7703,26.7779,26.7476,26.7627,59200.0
2014-05-08 12:05:00,35.4,35.41,35.36,35.41,79400.0,26.7627,26.7703,26.7325,26.7703,79400.0
2014-05-08 12:10:00,35.41,35.42,35.37,35.39,66300.0,26.7703,26.7779,26.7401,26.7552,66300.0
2014-05-08 12:15:00,35.39,35.39,35.37,35.37,21000.0,26.7552,26.7552,26.7401,26.7401,21000.0
2014-05-08 12:20:00,35.37,35.38,35.33,35.33,44700.0,26.7401,26.7476,26.7098,26.7098,44700.0
2014-05-08 12:25:00,35.34,35.37,35.34,35.35,63100.0,26.7174,26.7401,26.7174,26.7249,63100.0
2014-05-08 12:30:00,35.35,35.36,35.33,35.34,31300.0,26.7249,26.7325,26.7098,26.7174,31300.0
2014-05-08 12:35:00,35.34,35.35,35.31,35.34,79200.0,26.7174,26.7249,26.6947,26.7174,79200.0
2014-05-08 12:40:00,35.34,35.34,35.29,35.29,63400.0,26.7174,26.7174,26.6796,26.6796,63400.0
2014-05-08 12:45:00,35.29,35.3,35.27,35.3,65500.0,26.6796,26.6871,26.6645,26.6871,65500.0
2014-05-08 12:50:00,35.3,35.31,35.28,35.28,48300.0,26.6871,26.6947,26.672,26.672,48300.0
2014-05-08 12:55:00,35.28,35.3,35.27,35.3,35100.0,26.672,26.6871,26.6645,26.6871,35100.0
2014-05-08 13:00:00,35.29,35.41,35.27,35.39,129600.0,26.6796,26.7703,26.6645,26.7552,129600.0
2014-05-08 13:05:00,35.39,35.4,35.37,35.38,63700.0,26.7552,26.7627,26.7401,26.7476,63700.0
2014-05-08 13:10:00,35.39,35.39,35.33,35.33,63800.0,26.7552,26.7552,26.7098,26.7098,63800.0
2014-05-08 13:15:00,35.33,35.34,35.23,35.25,127200.0,26.7098,26.7174,26.6342,26.6493,127200.0
2014-05-08 13:20:00,35.26,35.26,35.19,35.2,116500.0,26.6569,26.6569,26.604,26.6115,116500.0
2014-05-08 13:25:00,35.2,35.26,35.2,35.23,29700.0,26.6115,26.6569,26.6115,26.6342,29700.0
2014-05-08 13:30:00,35.23,35.24,35.21,35.22,46200.0,26.6342,26.6418,26.6191,26.6267,46200.0
2014-05-08 13:35:00,35.22,35.23,35.21,35.21,69000.0,26.6267,26.6342,26.6191,26.6191,69000.0
2014-05-08 13:40:00,35.21,35.21,35.16,35.18,51300.0,26.6191,26.6191,26.5813,26.5964,51300.0
2014-05-08 13:45:00,35.18,35.19,35.15,35.17,92600.0,26.5964,26.604,26.5737,26.5889,92600.0
2014-05-08 13:50:00,35.17,35.18,35.12,35.13,105700.0,26.5889,26.5964,26.5511,26.5586,105700.0
2014-05-08 13:55:00,35.13,35.13,35.07,35.12,167000.0,26.5586,26.5586,26.5133,26.5511,167000.0
2014-05-08 14:00:00,35.11,35.12,35.0,35.01,122700.0,26.5435,26.5511,26.4603,26.4679,122700.0
2014-05-08 14:05:00,35.01,35.06,35.01,35.05,47200.0,26.4679,26.5057,26.4679,26.4981,47200.0
2014-05-08 14:10:00,35.04,35.05,35.0,35.02,85700.0,26.4906,26.4981,26.4603,26.4755,85700.0
2014-05-08 14:15:00,35.01,35.06,34.99,35.06,47800.0,26.4679,26.5057,26.4528,26.5057,47800.0
2014-05-08 14:20:00,35.06,35.07,35.04,35.06,41400.0,26.5057,26.5133,26.4906,26.5057,41400.0
2014-05-08 14:25:00,35.06,35.08,35.03,35.07,55400.0,26.5057,26.5208,26.483,26.5133,55400.0
2014-05-08 14:30:00,35.08,35.09,35.04,35.08,42700.0,26.5208,26.5284,26.4906,26.5208,42700.0
2014-05-08 14:35:00,35.08,35.1,35.03,35.03,130600.0,26.5208,26.5359,26.483,26.483,130600.0
2014-05-08 14:40:00,35.04,35.04,34.98,34.98,69700.0,26.4906,26.4906,26.4452,26.4452,69700.0
2014-05-08 14:45:00,34.98,34.98,34.87,34.94,213100.0,26.4452,26.4452,26.362,26.415,213100.0
2014-05-08 14:50:00,34.94,34.95,34.91,34.91,170600.0,26.415,26.4225,26.3923,26.3923,170600.0
2014-05-08 14:55:00,34.91,34.95,34.87,34.88,204000.0,26.3923,26.4225,26.362,26.3696,204000.0
2014-05-08 15:00:00,34.88,34.89,34.81,34.84,251300.0,26.3696,26.3772,26.3167,26.3394,251300.0
2014-05-08 15:05:00,34.84,34.86,34.76,34.77,219600.0,26.3394,26.3545,26.2789,26.2864,219600.0
2014-05-08 15:10:00,34.77,34.86,34.73,34.85,179700.0,26.2864,26.3545,26.2562,26.3469,179700.0
2014-05-08 15:15:00,34.85,34.88,34.8,34.84,297200.0,26.3469,26.3696,26.3091,26.3394,297200.0
2014-05-08 15:20:00,34.84,34.9,34.84,34.85,156200.0,26.3394,26.3847,26.3394,26.3469,156200.0
2014-05-08 15:25:00,34.86,34.87,34.83,34.84,107500.0,26.3545,26.362,26.3318,26.3394,107500.0
2014-05-08 15:30:00,34.84,34.89,34.82,34.89,112000.0,26.3394,26.3772,26.3242,26.3772,112000.0
2014-05-08 15:35:00,34.9,34.9,34.85,34.86,148700.0,26.3847,26.3847,26.3469,26.3545,148700.0
2014-05-08 15:40:00,34.87,34.87,34.82,34.82,168800.0,26.362,26.362,26.3242,26.3242,168800.0
2014-05-08 15:45:00,34.83,34.84,34.8,34.8,116500.0,26.3318,26.3394,26.3091,26.3091,116500.0
2014-05-08 15:50:00,34.8,34.88,34.8,34.87,248900.0,26.3091,26.3696,26.3091,26.362,248900.0
2014-05-08 15:55:00,34.87,34.87,34.82,34.84,435000.0,26.362,26.362,26.3242,26.3394,435000.0
2014-05-09 09:30:00,34.8,34.9,34.67,34.73,460700.0,26.3091,26.3847,26.2108,26.2562,460700.0
2014-05-09 09:35:00,34.74,34.74,34.39,34.4,727400.0,26.2638,26.2638,25.9992,26.0067,727400.0
2014-05-09 09:40:00,34.4,34.41,34.19,34.29,997000.0,26.0067,26.0143,25.848,25.9236,997000.0
2014-05-09 09:45:00,34.28,34.3,34.19,34.24,447600.0,25.916,25.9311,25.848,25.8858,447600.0
2014-05-09 09:50:00,34.23,34.32,34.2,34.3,480000.0,25.8782,25.9462,25.8555,25.9311,480000.0
2014-05-09 09:55:00,34.3,34.35,34.23,34.25,233000.0,25.9311,25.9689,25.8782,25.8933,233000.0
2014-05-09 10:00:00,34.24,34.29,34.16,34.17,387900.0,25.8858,25.9236,25.8253,25.8328,387900.0
2014-05-09 10:05:00,34.16,34.25,34.15,34.21,218200.0,25.8253,25.8933,25.8177,25.8631,218200.0
2014-05-09 10:10:00,34.21,34.39,34.21,34.39,310200.0,25.8631,25.9992,25.8631,25.9992,310200.0
2014-05-09 10:15:00,34.39,34.41,34.3,34.33,106900.0,25.9992,26.0143,25.9311,25.9538,106900.0
2014-05-09 10:20:00,34.33,34.37,34.31,34.33,93200.0,25.9538,25.984,25.9387,25.9538,93200.0
2014-05-09 10:25:00,34.34,34.39,34.31,34.37,189900.0,25.9614,25.9992,25.9387,25.984,189900.0
2014-05-09 10:30:00,34.38,34.4,34.31,34.4,258200.0,25.9916,26.0067,25.9387,26.0067,258200.0
2014-05-09 10:35:00,34.4,34.42,34.34,34.34,161500.0,26.0067,26.0218,25.9614,25.9614,161500.0
2014-05-09 10:40:00,34.35,34.38,34.31,34.34,88400.0,25.9689,25.9916,25.9387,25.9614,88400.0
2014-05-09 10:45:00,34.34,34.36,34.3,34.35,98300.0,25.9614,25.9765,25.9311,25.9689,98300.0
2014-05-09 10:50:00,34.35,34.4,34.34,34.37,141500.0,25.9689,26.0067,25.9614,25.984,141500.0
2014-05-09 10:55:00,34.37,34.39,34.34,34.35,177100.0,25.984,25.9992,25.9614,25.9689,177100.0
2014-05-09 11:00:00,34.35,34.35,34.32,34.34,95100.0,25.9689,25.9689,25.9462,25.9614,95100.0
2014-05-09 11:05:00,34.34,34.34,34.32,34.33,105700.0,25.9614,25.9614,25.9462,25.9538,105700.0
2014-05-09 11:10:00,34.33,34.35,34.32,34.33,81000.0,25.9538,25.9689,25.9462,25.9538,81000.0
2014-05-09 11:15:00,34.33,34.35,34.28,34.29,166600.0,25.9538,25.9689,25.916,25.9236,166600.0
2014-05-09 11:20:00,34.29,34.38,34.29,34.37,166200.0,25.9236,25.9916,25.9236,25.984,166200.0
2014-05-09 11:25:00,34.36,34.4,34.34,34.35,241000.0,25.9765,26.0067,25.9614,25.9689,241000.0
2014-05-09 11:30:00,34.35,34.44,34.35,34.39,115600.0,25.9689,26.037,25.9689,25.9992,115600.0
2014-05-09 11:35:00,34.38,34.46,34.38,34.4,122600.0,25.9916,26.0521,25.9916,26.0067,122600.0
2014-05-09 11:40:00,34.4,34.41,34.36,34.37,58000.0,26.0067,26.0143,25.9765,25.984,58000.0
2014-05-09 11:45:00,34.37,34.41,34.37,34.39,68700.0,25.984,26.0143,25.984,25.9992,68700.0
2014-05-09 11:50:00,34.4,34.41,34.35,34.41,155500.0,26.0067,26.0143,25.9689,26.0143,155500.0
2014-05-09 11:55:00,34.4,34.42,34.39,34.4,45000.0,26.0067,26.0218,25.9992,26.0067,45000.0
2014-05-09 12:00:00,34.4,34.42,34.4,34.4,58300.0,26.0067,26.0218,26.0067,26.0067,58300.0
2014-05-09 12:05:00,34.4,34.4,34.35,34.35,218200.0,26.0067,26.0067,25.9689,25.9689,218200.0
2014-05-09 12:10:00,34.36,34.36,34.34,34.35,126300.0,25.9765,25.9765,25.9614,25.9689,126300.0
2014-05-09 12:15:00,34.36,34.41,34.35,34.4,118600.0,25.9765,26.0143,25.9689,26.0067,118600.0
2014-05-09 12:20:00,34.4,34.4,34.38,34.38,85000.0,26.0067,26.0067,25.9916,25.9916,85000.0
2014-05-09 12:25:00,34.38,34.42,34.38,34.42,137800.0,25.9916,26.0218,25.9916,26.0218,137800.0
2014-05-09 12:30:00,34.42,34.44,34.39,34.43,82500.0,26.0218,26.037,25.9992,26.0294,82500.0
2014-05-09 12:35:00,34.43,34.51,34.42,34.51,139700.0,26.0294,26.0899,26.0218,26.0899,139700.0
2014-05-09 12:40:00,34.5,34.53,34.44,34.46,148600.0,26.0823,26.105,26.037,26.0521,148600.0
2014-05-09 12:45:00,34.46,34.49,34.45,34.49,54800.0,26.0521,26.0748,26.0445,26.0748,54800.0
2014-05-09 12:50:00,34.49,34.55,34.47,34.55,187200.0,26.0748,26.1201,26.0596,26.1201,187200.0
2014-05-09 12:55:00,34.54,34.56,34.52,34.52,78700.0,26.1126,26.1277,26.0974,26.0974,78700.0
2014-05-09 13:00:00,34.53,34.57,34.52,34.55,89400.0,26.105,26.1352,26.0974,26.1201,89400.0
2014-05-09 13:05:00,34.55,34.55,34.5,34.5,91200.0,26.1201,26.1201,26.0823,26.0823,91200.0
2014-05-09 13:10:00,34.5,34.51,34.48,34.5,121700.0,26.0823,26.0899,26.0672,26.0823,121700.0
2014-05-09 13:15:00,34.5,34.5,34.46,34.48,57900.0,26.0823,26.0823,26.0521,26.0672,57900.0
2014-05-09 13:20:00,34.47,34.5,34.47,34.5,125400.0,26.0596,26.0823,26.0596,26.0823,125400.0
2014-05-09 13:25:00,34.5,34.5,34.49,34.5,94000.0,26.0823,26.0823,26.0748,26.0823,94000.0
2014-05-09 13:30:00,34.49,34.5,34.47,34.48,133600.0,26.0748,26.0823,26.0596,26.0672,133600.0
2014-05-09 13:35:00,34.49,34.52,34.48,34.52,120500.0,26.0748,26.0974,26.0672,26.0974,120500.0
2014-05-09 13:40:00,34.52,34.55,34.46,34.46,155700.0,26.0974,26.1201,26.0521,26.0521,155700.0
2014-05-09 13:45:00,34.46,34.51,34.44,34.51,199900.0,26.0521,26.0899,26.037,26.0899,199900.0
2014-05-09 13:50:00,34.5,34.51,34.49,34.5,71400.0,26.0823,26.0899,26.0748,26.0823,71400.0
2014-05-09 13:55:00,34.5,34.51,34.49,34.5,108500.0,26.0823,26.0899,26.0748,26.0823,108500.0
2014-05-09 14:00:00,34.5,34.51,34.48,34.48,41900.0,26.0823,26.0899,26.0672,26.0672,41900.0
2014-05-09 14:05:00,34.48,34.51,34.48,34.49,173700.0,26.0672,26.0899,26.0672,26.0748,173700.0
2014-05-09 14:10:00,34.5,34.51,34.48,34.5,83900.0,26.0823,26.0899,26.0672,26.0823,83900.0
2014-05-09 14:15:00,34.5,34.5,34.34,34.41,283000.0,26.0823,26.0823,25.9614,26.0143,283000.0
2014-05-09 14:20:00,34.41,34.46,34.4,34.45,99600.0,26.0143,26.0521,26.0067,26.0445,99600.0
2014-05-09 14:25:00,34.44,34.46,34.39,34.4,51200.0,26.037,26.0521,25.9992,26.0067,51200.0
2014-05-09 14:30:00,34.4,34.42,34.39,34.4,92000.0,26.0067,26.0218,25.9992,26.0067,92000.0
2014-05-09 14:35:00,34.39,34.42,34.38,34.4,70700.0,25.9992,26.0218,25.9916,26.0067,70700.0
2014-05-09 14:40:00,34.4,34.4,34.36,34.37,39700.0,26.0067,26.0067,25.9765,25.984,39700.0
2014-05-09 14:45:00,34.37,34.4,34.36,34.38,110500.0,25.984,26.0067,25.9765,25.9916,110500.0
2014-05-09 14:50:00,34.37,34.38,34.34,34.36,88100.0,25.984,25.9916,25.9614,25.9765,88100.0
2014-05-09 14:55:00,34.37,34.42,34.36,34.39,85700.0,25.984,26.0218,25.9765,25.9992,85700.0
2014-05-09 15:00:00,34.4,34.44,34.4,34.44,69500.0,26.0067,26.037,26.0067,26.037,69500.0
2014-05-09 15:05:00,34.44,34.46,34.44,34.45,38700.0,26.037,26.0521,26.037,26.0445,38700.0
2014-05-09 15:10:00,34.45,34.49,34.44,34.44,165800.0,26.0445,26.0748,26.037,26.037,165800.0
2014-05-09 15:15:00,34.44,34.45,34.41,34.41,84600.0,26.037,26.0445,26.0143,26.0143,84600.0
2014-05-09 15:20:00,34.42,34.43,34.4,34.41,119400.0,26.0218,26.0294,26.0067,26.0143,119400.0
2014-05-09 15:25:00,34.41,34.43,34.39,34.41,127500.0,26.0143,26.0294,25.9992,26.0143,127500.0
2014-05-09 15:30:00,34.41,34.43,34.36,34.37,166300.0,26.0143,26.0294,25.9765,25.984,166300.0
2014-05-09 15:35:00,34.37,34.39,34.37,34.37,162200.0,25.984,25.9992,25.984,25.984,162200.0
2014-05-09 15:40:00,34.37,34.38,34.36,34.36,212700.0,25.984,25.9916,25.9765,25.9765,212700.0
2014-05-09 15:45:00,34.37,34.37,34.32,34.32,421300.0,25.984,25.984,25.9462,25.9462,421300.0
2014-05-09 15:50:00,34.33,34.34,34.27,34.27,696400.0,25.9538,25.9614,25.9084,25.9084,696400.0
2014-05-09 15:55:00,34.28,34.28,34.19,34.24,1548600.0,25.916,25.916,25.848,25.8858,1548600.0
2014-05-12 09:30:00,34.38,34.49,34.38,34.44,247900.0,25.9916,26.0748,25.9916,26.037,247900.0
2014-05-12 09:35:00,34.45,34.53,34.44,34.52,145400.0,26.0445,26.105,26.037,26.0974,145400.0
2014-05-12 09:40:00,34.53,34.58,34.49,34.53,164100.0,26.105,26.1428,26.0748,26.105,164100.0
2014-05-12 09:45:00,34.52,34.68,34.5,34.67,562000.0,26.0974,26.2184,26.0823,26.2108,562000.0
2014-05-12 09:50:00,34.66,34.73,34.65,34.73,214900.0,26.2033,26.2562,26.1957,26.2562,214900.0
2014-05-12 09:55:00,34.72,34.79,34.72,34.76,144500.0,26.2486,26.3016,26.2486,26.2789,144500.0
2014-05-12 10:00:00,34.77,34.79,34.69,34.71,113700.0,26.2864,26.3016,26.226,26.2411,113700.0
2014-05-12 10:05:00,34.71,34.88,34.71,34.83,258500.0,26.2411,26.3696,26.2411,26.3318,258500.0
2014-05-12 10:10:00,34.83,34.9,34.82,34.89,187700.0,26.3318,26.3847,26.3242,26.3772,187700.0
2014-05-12 10:15:00,34.9,34.9,34.84,34.86,264000.0,26.3847,26.3847,26.3394,26.3545,264000.0
2014-05-12 10:20:00,34.86,34.89,34.78,34.79,134300.0,26.3545,26.3772,26.294,26.3016,134300.0
2014-05-12 10:25:00,34.79,34.86,34.77,34.84,389500.0,26.3016,26.3545,26.2864,26.3394,389500.0
2014-05-12 10:30:00,34.84,34.86,34.81,34.85,231400.0,26.3394,26.3545,26.3167,26.3469,231400.0
2014-05-12 10:35:00,34.84,34.84,34.83,34.84,68600.0,26.3394,26.3394,26.3318,26.3394,68600.0
2014-05-12 10:40:00,34.84,34.85,34.82,34.83,77100.0,26.3394,26.3469,26.3242,26.3318,77100.0
2014-05-12 10:45:00,34.84,34.94,34.83,34.9,157500.0,26.3394,26.415,26.3318,26.3847,157500.0
2014-05-12 10:50:00,34.9,34.91,34.85,34.86,68500.0,26.3847,26.3923,26.3469,26.3545,68500.0
2014-05-12 10:55:00,34.86,34.89,34.85,34.88,133300.0,26.3545,26.3772,26.3469,26.3696,133300.0
2014-05-12 11:00:00,34.88,34.91,34.88,34.9,75900.0,26.3696,26.3923,26.3696,26.3847,75900.0
2014-05-12 11:05:00,34.9,34.92,34.87,34.88,73900.0,26.3847,26.3998,26.362,26.3696,73900.0
2014-05-12 11:10:00,34.87,34.88,34.82,34.84,144800.0,26.362,26.3696,26.3242,26.3394,144800.0
2014-05-12 11:15:00,34.84,34.87,34.82,34.86,96400.0,26.3394,26.362,26.3242,26.3545,96400.0
2014-05-12 11:20:00,34.86,34.88,34.82,34.82,74100.0,26.3545,26.3696,26.3242,26.3242,74100.0
2014-05-12 11:25:00,34.82,34.87,34.82,34.87,62400.0,26.3242,26.362,26.3242,26.362,62400.0
2014-05-12 11:30:00,34.86,34.89,34.86,34.88,94900.0,26.3545,26.3772,26.3545,26.3696,94900.0
2014-05-12 11:35:00,34.88,34.88,34.84,34.86,90300.0,26.3696,26.3696,26.3394,26.3545,90300.0
2014-05-12 11:40:00,34.86,34.87,34.85,34.85,32700.0,26.3545,26.362,26.3469,26.3469,32700.0
2014-05-12 11:45:00,34.85,34.86,34.85,34.85,18600.0,26.3469,26.3545,26.3469,26.3469,18600.0
2014-05-12 11:50:00,34.85,34.86,34.82,34.84,72300.0,26.3469,26.3545,26.3242,26.3394,72300.0
2014-05-12 11:55:00,34.84,34.84,34.82,34.83,27700.0,26.3394,26.3394,26.3242,26.3318,27700.0
2014-05-12 12:00:00,34.83,34.87,34.82,34.87,72400.0,26.3318,26.362,26.3242,26.362,72400.0
2014-05-12 12:05:00,34.87,34.87,34.83,34.85,82500.0,26.362,26.362,26.3318,26.3469,82500.0
2014-05-12 12:10:00,34.85,34.86,34.82,34.86,52600.0,26.3469,26.3545,26.3242,26.3545,52600.0
2014-05-12 12:15:00,34.85,34.85,34.83,34.84,50300.0,26.3469,26.3469,26.3318,26.3394,50300.0
2014-05-12 12:20:00,34.84,34.86,34.82,34.84,56300.0,26.3394,26.3545,26.3242,26.3394,56300.0
2014-05-12 12:25:00,34.84,34.86,34.8,34.82,70900.0,26.3394,26.3545,26.3091,26.3242,70900.0
2014-05-12 12:30:00,34.81,34.84,34.8,34.8,38500.0,26.3167,26.3394,26.3091,26.3091,38500.0
2014-05-12 12:35:00,34.81,34.83,34.8,34.8,53600.0,26.3167,26.3318,26.3091,26.3091,53600.0
2014-05-12 12:40:00,34.8,34.82,34.8,34.8,42100.0,26.3091,26.3242,26.3091,26.3091,42100.0
2014-05-12 12:45:00,34.8,34.81,34.78,34.79,35300.0,26.3091,26.3167,26.294,26.3016,35300.0
2014-05-12 12:50:00,34.79,34.82,34.78,34.78,70800.0,26.3016,26.3242,26.294,26.294,70800.0
2014-05-12 12:55:00,34.78,34.78,34.75,34.76,55000.0,26.294,26.294,26.2713,26.2789,55000.0
2014-05-12 13:00:00,34.76,34.76,34.73,34.73,46300.0,26.2789,26.2789,26.2562,26.2562,46300.0
2014-05-12 13:05:00,34.73,34.78,34.73,34.78,67800.0,26.2562,26.294,26.2562,26.294,67800.0
2014-05-12 13:10:00,34.77,34.78,34.77,34.77,22900.0,26.2864,26.294,26.2864,26.2864,22900.0
2014-05-12 13:15:00,34.77,34.78,34.77,34.78,22100.0,26.2864,26.294,26.2864,26.294,22100.0
2014-05-12 13:20:00,34.78,34.78,34.75,34.77,59000.0,26.294,26.294,26.2713,26.2864,59000.0
2014-05-12 13:25:00,34.77,34.8,34.77,34.79,45800.0,26.2864,26.3091,26.2864,26.3016,45800.0
2014-05-12 13:30:00,34.8,34.8,34.78,34.78,34400.0,26.3091,26.3091,26.294,26.294,34400.0
2014-05-12 13:35:00,34.78,34.79,34.75,34.76,71500.0,26.294,26.3016,26.2713,26.2789,71500.0
2014-05-12 13:40:00,34.75,34.76,34.71,34.72,222100.0,26.2713,26.2789,26.2411,26.2486,222100.0
2014-05-12 13:45:00,34.72,34.73,34.7,34.7,58000.0,26.2486,26.2562,26.2335,26.2335,58000.0
2014-05-12 13:50:00,34.7,34.75,34.7,34.73,111500.0,26.2335,26.2713,26.2335,26.2562,111500.0
2014-05-12 13:55:00,34.73,34.74,34.71,34.71,55200.0,26.2562,26.2638,26.2411,26.2411,55200.0
2014-05-12 14:00:00,34.71,34.73,34.69,34.72,37400.0,26.2411,26.2562,26.226,26.2486,37400.0
2014-05-12 14:05:00,34.72,34.78,34.72,34.76,41800.0,26.2486,26.294,26.2486,26.2789,41800.0
2014-05-12 14:10:00,34.75,34.78,34.75,34.77,59800.0,26.2713,26.294,26.2713,26.2864,59800.0
2014-05-12 14:15:00,34.76,34.78,34.76,34.76,64000.0,26.2789,26.294,26.2789,26.2789,64000.0
2014-05-12 14:20:00,34.76,34.77,34.75,34.75,46300.0,26.2789,26.2864,26.2713,26.2713,46300.0
2014-05-12 14:25:00,34.75,34.77,34.72,34.74,116800.0,26.2713,26.2864,26.2486,26.2638,116800.0
2014-05-12 14:30:00,34.74,34.78,34.74,34.78,41400.0,26.2638,26.294,26.2638,26.294,41400.0
2014-05-12 14:35:00,34.77,34.78,34.76,34.78,48900.0,26.2864,26.294,26.2789,26.294,48900.0
2014-05-12 14:40:00,34.77,34.79,34.76,34.76,28000.0,26.2864,26.3016,26.2789,26.2789,28000.0
2014-05-12 14:45:00,34.76,34.78,34.76,34.78,33900.0,26.2789,26.294,26.2789,26.294,33900.0
2014-05-12 14:50:00,34.78,34.82,34.77,34.82,74700.0,26.294,26.3242,26.2864,26.3242,74700.0
2014-05-12 14:55:00,34.82,34.85,34.82,34.85,72300.0,26.3242,26.3469,26.3242,26.3469,72300.0
2014-05-12 15:00:00,34.85,34.88,34.83,34.88,116200.0,26.3469,26.3696,26.3318,26.3696,116200.0
2014-05-12 15:05:00,34.88,34.88,34.84,34.85,69800.0,26.3696,26.3696,26.3394,26.3469,69800.0
2014-05-12 15:10:00,34.86,34.87,34.85,34.87,57900.0,26.3545,26.362,26.3469,26.362,57900.0
2014-05-12 15:15:00,34.86,34.87,34.83,34.84,110700.0,26.3545,26.362,26.3318,26.3394,110700.0
2014-05-12 15:20:00,34.84,34.87,34.84,34.86,129300.0,26.3394,26.362,26.3394,26.3545,129300.0
2014-05-12 15:25:00,34.86,34.87,34.81,34.81,183100.0,26.3545,26.362,26.3167,26.3167,183100.0
2014-05-12 15:30:00,34.81,34.84,34.8,34.8,201600.0,26.3167,26.3394,26.3091,26.3091,201600.0
2014-05-12 15:35:00,34.8,34.81,34.78,34.79,176400.0,26.3091,26.3167,26.294,26.3016,176400.0
2014-05-12 15:40:00,34.8,34.82,34.79,34.82,172800.0,26.3091,26.3242,26.3016,26.3242,172800.0
2014-05-12 15:45:00,34.82,34.83,34.81,34.83,158700.0,26.3242,26.3318,26.3167,26.3318,158700.0
2014-05-12 15:50:00,34.83,34.83,34.82,34.83,242200.0,26.3318,26.3318,26.3242,26.3318,242200.0
2014-05-12 15:55:00,34.83,34.83,34.81,34.81,369700.0,26.3318,26.3318,26.3167,26.3167,369700.0
2014-05-13 09:30:00,34.84,34.87,34.72,34.78,203200.0,26.3394,26.362,26.2486,26.294,203200.0
2014-05-13 09:35:00,34.78,34.78,34.61,34.65,135100.0,26.294,26.294,26.1655,26.1957,135100.0
2014-05-13 09:40:00,34.66,34.76,34.63,34.65,116900.0,26.2033,26.2789,26.1806,26.1957,116900.0
2014-05-13 09:45:00,34.67,34.74,34.67,34.72,264200.0,26.2108,26.2638,26.2108,26.2486,264200.0
2014-05-13 09:50:00,34.71,34.72,34.65,34.65,123700.0,26.2411,26.2486,26.1957,26.1957,123700.0
2014-05-13 09:55:00,34.65,34.71,34.62,34.64,208800.0,26.1957,26.2411,26.173,26.1882,208800.0
2014-05-13 10:00:00,34.64,34.67,34.6,34.63,128500.0,26.1882,26.2108,26.1579,26.1806,128500.0
2014-05-13 10:05:00,34.62,34.75,34.62,34.74,136500.0,26.173,26.2713,26.173,26.2638,136500.0
2014-05-13 10:10:00,34.75,34.75,34.7,34.74,77600.0,26.2713,26.2713,26.2335,26.2638,77600.0
2014-05-13 10:15:00,34.73,34.79,34.71,34.73,158300.0,26.2562,26.3016,26.2411,26.2562,158300.0
2014-05-13 10:20:00,34.72,34.79,34.72,34.77,103500.0,26.2486,26.3016,26.2486,26.2864,103500.0
2014-05-13 10:25:00,34.77,34.86,34.77,34.85,128800.0,26.2864,26.3545,26.2864,26.3469,128800.0
2014-05-13 10:30:00,34.84,34.88,34.8,34.81,94600.0,26.3394,26.3696,26.3091,26.3167,94600.0
2014-05-13 10:35:00,34.81,34.89,34.81,34.89,79900.0,26.3167,26.3772,26.3167,26.3772,79900.0
2014-05-13 10:40:00,34.88,34.91,34.87,34.9,142700.0,26.3696,26.3923,26.362,26.3847,142700.0
2014-05-13 10:45:00,34.9,34.91,34.87,34.9,96200.0,26.3847,26.3923,26.362,26.3847,96200.0
2014-05-13 10:50:00,34.9,34.93,34.89,34.91,77500.0,26.3847,26.4074,26.3772,26.3923,77500.0
2014-05-13 10:55:00,34.91,34.92,34.85,34.86,92100.0,26.3923,26.3998,26.3469,26.3545,92100.0
2014-05-13 11:00:00,34.86,34.89,34.85,34.87,83600.0,26.3545,26.3772,26.3469,26.362,83600.0
2014-05-13 11:05:00,34.88,34.89,34.85,34.89,49800.0,26.3696,26.3772,26.3469,26.3772,49800.0
2014-05-13 11:10:00,34.88,34.9,34.85,34.88,104100.0,26.3696,26.3847,26.3469,26.3696,104100.0
2014-05-13 11:15:00,34.88,34.92,34.85,34.86,104700.0,26.3696,26.3998,26.3469,26.3545,104700.0
2014-05-13 11:20:00,34.86,34.88,34.86,34.87,48400.0,26.3545,26.3696,26.3545,26.362,48400.0
2014-05-13 11:25:00,34.87,34.91,34.86,34.91,48100.0,26.362,26.3923,26.3545,26.3923,48100.0
2014-05-13 11:30:00,34.91,34.94,34.9,34.92,72400.0,26.3923,26.415,26.3847,26.3998,72400.0
2014-05-13 11:35:00,34.92,34.93,34.89,34.89,67700.0,26.3998,26.4074,26.3772,26.3772,67700.0
2014-05-13 11:40:00,34.89,34.93,34.89,34.92,66000.0,26.3772,26.4074,26.3772,26.3998,66000.0
2014-05-13 11:45:00,34.92,34.95,34.9,34.95,53300.0,26.3998,26.4225,26.3847,26.4225,53300.0
2014-05-13 11:50:00,34.94,34.99,34.94,34.95,134400.0,26.415,26.4528,26.415,26.4225,134400.0
2014-05-13 11:55:00,34.95,34.98,34.93,34.95,45100.0,26.4225,26.4452,26.4074,26.4225,45100.0
2014-05-13 12:00:00,34.95,34.95,34.91,34.93,39500.0,26.4225,26.4225,26.3923,26.4074,39500.0
2014-05-13 12:05:00,34.94,34.95,34.91,34.94,47400.0,26.415,26.4225,26.3923,26.415,47400.0
2014-05-13 12:10:00,34.94,34.98,34.93,34.96,57900.0,26.415,26.4452,26.4074,26.4301,57900.0
2014-05-13 12:15:00,34.96,34.97,34.95,34.96,64200.0,26.4301,26.4376,26.4225,26.4301,64200.0
2014-05-13 12:20:00,34.96,34.98,34.95,34.95,61400.0,26.4301,26.4452,26.4225,26.4225,61400.0
2014-05-13 12:25:00,34.96,34.99,34.95,34.95,52200.0,26.4301,26.4528,26.4225,26.4225,52200.0
2014-05-13 12:30:00,34.96,34.96,34.93,34.95,23200.0,26.4301,26.4301,26.4074,26.4225,23200.0
2014-05-13 12:35:00,34.95,34.98,34.95,34.97,30300.0,26.4225,26.4452,26.4225,26.4376,30300.0
2014-05-13 12:40:00,34.97,34.97,34.94,34.97,35100.0,26.4376,26.4376,26.415,26.4376,35100.0
2014-05-13 12:45:00,34.97,35.04,34.97,35.03,189500.0,26.4376,26.4906,26.4376,26.483,189500.0
2014-05-13 12:50:00,35.03,35.04,34.97,34.97,79600.0,26.483,26.4906,26.4376,26.4376,79600.0
2014-05-13 12:55:00,34.97,34.98,34.94,34.94,39900.0,26.4376,26.4452,26.415,26.415,39900.0
2014-05-13 13:00:00,34.94,34.97,34.93,34.97,50200.0,26.415,26.4376,26.4074,26.4376,50200.0
2014-05-13 13:05:00,34.96,34.97,34.95,34.97,101800.0,26.4301,26.4376,26.4225,26.4376,101800.0
2014-05-13 13:10:00,34.97,34.97,34.94,34.95,39900.0,26.4376,26.4376,26.415,26.4225,39900.0
2014-05-13 13:15:00,34.95,35.0,34.95,35.0,60400.0,26.4225,26.4603,26.4225,26.4603,60400.0
2014-05-13 13:20:00,35.0,35.0,34.97,35.0,40100.0,26.4603,26.4603,26.4376,26.4603,40100.0
2014-05-13 13:25:00,34.99,35.02,34.98,35.01,63100.0,26.4528,26.4755,26.4452,26.4679,63100.0
2014-05-13 13:30:00,35.0,35.01,34.97,34.97,36100.0,26.4603,26.4679,26.4376,26.4376,36100.0
2014-05-13 13:35:00,34.97,34.98,34.96,34.97,84100.0,26.4376,26.4452,26.4301,26.4376,84100.0
2014-05-13 13:40:00,34.98,35.04,34.97,35.04,129800.0,26.4452,26.4906,26.4376,26.4906,129800.0
2014-05-13 13:45:00,35.03,35.03,34.99,35.0,63700.0,26.483,26.483,26.4528,26.4603,63700.0
2014-05-13 13:50:00,35.0,35.02,35.0,35.0,27600.0,26.4603,26.4755,26.4603,26.4603,27600.0
2014-05-13 13:55:00,35.01,35.02,34.99,35.02,192000.0,26.4679,26.4755,26.4528,26.4755,192000.0
2014-05-13 14:00:00,35.03,35.03,35.0,35.01,105000.0,26.483,26.483,26.4603,26.4679,105000.0
2014-05-13 14:05:00,35.01,35.02,35.0,35.02,87500.0,26.4679,26.4755,26.4603,26.4755,87500.0
2014-05-13 14:10:00,35.01,35.04,35.0,35.03,57200.0,26.4679,26.4906,26.4603,26.483,57200.0
2014-05-13 14:15:00,35.04,35.04,35.02,35.04,50200.0,26.4906,26.4906,26.4755,26.4906,50200.0
2014-05-13 14:20:00,35.04,35.08,35.04,35.07,84000.0,26.4906,26.5208,26.4906,26.5133,84000.0
2014-05-13 14:25:00,35.07,35.07,35.05,35.07,47200.0,26.5133,26.5133,26.4981,26.5133,47200.0
2014-05-13 14:30:00,35.07,35.09,35.06,35.09,95000.0,26.5133,26.5284,26.5057,26.5284,95000.0
2014-05-13 14:35:00,35.08,35.1,35.08,35.09,48600.0,26.5208,26.5359,26.5208,26.5284,48600.0
2014-05-13 14:40:00,35.09,35.13,35.09,35.13,83600.0,26.5284,26.5586,26.5284,26.5586,83600.0
2014-05-13 14:45:00,35.13,35.13,35.08,35.11,92100.0,26.5586,26.5586,26.5208,26.5435,92100.0
2014-05-13 14:50:00,35.1,35.1,35.08,35.09,25700.0,26.5359,26.5359,26.5208,26.5284,25700.0
2014-05-13 14:55:00,35.09,35.1,35.07,35.08,69200.0,26.5284,26.5359,26.5133,26.5208,69200.0
2014-05-13 15:00:00,35.08,35.12,35.07,35.12,108800.0,26.5208,26.5511,26.5133,26.5511,108800.0
2014-05-13 15:05:00,35.12,35.12,35.09,35.1,169500.0,26.5511,26.5511,26.5284,26.5359,169500.0
2014-05-13 15:10:00,35.09,35.11,35.09,35.11,153700.0,26.5284,26.5435,26.5284,26.5435,153700.0
2014-05-13 15:15:00,35.1,35.14,35.1,35.14,138000.0,26.5359,26.5662,26.5359,26.5662,138000.0
2014-05-13 15:20:00,35.14,35.16,35.1,35.15,348700.0,26.5662,26.5813,26.5359,26.5737,348700.0
2014-05-13 15:25:00,35.15,35.17,35.14,35.17,354200.0,26.5737,26.5889,26.5662,26.5889,354200.0
2014-05-13 15:30:00,35.17,35.17,35.15,35.15,94200.0,26.5889,26.5889,26.5737,26.5737,94200.0
2014-05-13 15:35:00,35.16,35.17,35.14,35.16,168200.0,26.5813,26.5889,26.5662,26.5813,168200.0
2014-05-13 15:40:00,35.15,35.18,35.15,35.18,139500.0,26.5737,26.5964,26.5737,26.5964,139500.0
2014-05-13 15:45:00,35.18,35.19,35.15,35.17,250500.0,26.5964,26.604,26.5737,26.5889,250500.0
2014-05-13 15:50:00,35.17,35.18,35.15,35.15,194200.0,26.5889,26.5964,26.5737,26.5737,194200.0
2014-05-13 15:55:00,35.15,35.16,35.15,35.16,373300.0,26.5737,26.5813,26.5737,26.5813,373300.0
2014-05-14 09:30:00,35.1,35.11,34.84,35.0,311300.0,26.5359,26.5435,26.3394,26.4603,311300.0
2014-05-14 09:35:00,35.0,35.08,34.99,35.0,171800.0,26.4603,26.5208,26.4528,26.4603,171800.0
2014-05-14 09:40:00,35.01,35.06,35.0,35.0,184500.0,26.4679,26.5057,26.4603,26.4603,184500.0
2014-05-14 09:45:00,35.0,35.04,34.88,34.88,258800.0,26.4603,26.4906,26.3696,26.3696,258800.0
2014-05-14 09:50:00,34.88,34.92,34.86,34.91,98600.0,26.3696,26.3998,26.3545,26.3923,98600.0
2014-05-14 09:55:00,34.9,34.94,34.87,34.87,418000.0,26.3847,26.415,26.362,26.362,418000.0
2014-05-14 10:00:00,34.88,34.93,34.85,34.93,260600.0,26.3696,26.4074,26.3469,26.4074,260600.0
2014-05-14 10:05:00,34.92,34.94,34.9,34.9,99900.0,26.3998,26.415,26.3847,26.3847,99900.0
2014-05-14 10:10:00,34.9,34.99,34.9,34.95,168300.0,26.3847,26.4528,26.3847,26.4225,168300.0
2014-05-14 10:15:00,34.95,34.96,34.91,34.93,404800.0,26.4225,26.4301,26.3923,26.4074,404800.0
2014-05-14 10:20:00,34.93,34.95,34.91,34.94,112000.0,26.4074,26.4225,26.3923,26.415,112000.0
2014-05-14 10:25:00,34.95,34.95,34.92,34.92,114300.0,26.4225,26.4225,26.3998,26.3998,114300.0
2014-05-14 10:30:00,34.93,34.94,34.91,34.91,116000.0,26.4074,26.415,26.3923,26.3923,116000.0
2014-05-14 10:35:00,34.91,34.93,34.9,34.92,108500.0,26.3923,26.4074,26.3847,26.3998,108500.0
2014-05-14 10:40:00,34.92,34.93,34.9,34.91,127300.0,26.3998,26.4074,26.3847,26.3923,127300.0
2014-05-14 10:45:00,34.91,34.97,34.9,34.95,85600.0,26.3923,26.4376,26.3847,26.4225,85600.0
2014-05-14 10:50:00,34.95,34.96,34.9,34.92,84500.0,26.4225,26.4301,26.3847,26.3998,84500.0
2014-05-14 10:55:00,34.92,34.93,34.9,34.92,122000.0,26.3998,26.4074,26.3847,26.3998,122000.0
2014-05-14 11:00:00,34.92,34.94,34.9,34.94,133100.0,26.3998,26.415,26.3847,26.415,133100.0
2014-05-14 11:05:00,34.94,34.96,34.9,34.91,84800.0,26.415,26.4301,26.3847,26.3923,84800.0
2014-05-14 11:10:00,34.91,34.92,34.9,34.91,102500.0,26.3923,26.3998,26.3847,26.3923,102500.0
2014-05-14 11:15:00,34.9,34.92,34.9,34.92,103100.0,26.3847,26.3998,26.3847,26.3998,103100.0
2014-05-14 11:20:00,34.92,34.92,34.9,34.91,33300.0,26.3998,26.3998,26.3847,26.3923,33300.0
2014-05-14 11:25:00,34.91,34.92,34.89,34.91,116000.0,26.3923,26.3998,26.3772,26.3923,116000.0
2014-05-14 11:30:00,34.91,34.95,34.91,34.93,97800.0,26.3923,26.4225,26.3923,26.4074,97800.0
2014-05-14 11:35:00,34.94,34.98,34.92,34.97,85800.0,26.415,26.4452,26.3998,26.4376,85800.0
2014-05-14 11:40:00,34.98,35.0,34.93,34.97,59200.0,26.4452,26.4603,26.4074,26.4376,59200.0
2014-05-14 11:45:00,34.97,34.98,34.95,34.95,54800.0,26.4376,26.4452,26.4225,26.4225,54800.0
2014-05-14 11:50:00,34.95,34.98,34.93,34.93,64000.0,26.4225,26.4452,26.4074,26.4074,64000.0
2014-05-14 11:55:00,34.93,34.95,34.92,34.93,52900.0,26.4074,26.4225,26.3998,26.4074,52900.0
2014-05-14 12:00:00,34.93,34.95,34.93,34.94,44900.0,26.4074,26.4225,26.4074,26.415,44900.0
2014-05-14 12:05:00,34.94,34.94,34.9,34.93,102300.0,26.415,26.415,26.3847,26.4074,102300.0
2014-05-14 12:10:00,34.93,34.95,34.92,34.94,44300.0,26.4074,26.4225,26.3998,26.415,44300.0
2014-05-14 12:15:00,34.94,34.95,34.92,34.95,61700.0,26.415,26.4225,26.3998,26.4225,61700.0
2014-05-14 12:20:00,34.95,34.95,34.91,34.93,122200.0,26.4225,26.4225,26.3923,26.4074,122200.0
2014-05-14 12:25:00,34.93,34.94,34.92,34.93,28700.0,26.4074,26.415,26.3998,26.4074,28700.0
2014-05-14 12:30:00,34.92,34.93,34.92,34.93,55800.0,26.3998,26.4074,26.3998,26.4074,55800.0
2014-05-14 12:35:00,34.93,34.95,34.93,34.94,65500.0,26.4074,26.4225,26.4074,26.415,65500.0
2014-05-14 12:40:00,34.93,34.95,34.93,34.95,89300.0,26.4074,26.4225,26.4074,26.4225,89300.0
2014-05-14 12:45:00,34.94,34.97,34.94,34.96,30900.0,26.415,26.4376,26.415,26.4301,30900.0
2014-05-14 12:50:00,34.96,34.97,34.93,34.96,35600.0,26.4301,26.4376,26.4074,26.4301,35600.0
2014-05-14 12:55:00,34.95,34.97,34.94,34.97,24200.0,26.4225,26.4376,26.415,26.4376,24200.0
2014-05-14 13:00:00,34.97,34.99,34.96,34.98,42300.0,26.4376,26.4528,26.4301,26.4452,42300.0
2014-05-14 13:05:00,34.98,34.99,34.96,34.97,60600.0,26.4452,26.4528,26.4301,26.4376,60600.0
2014-05-14 13:10:00,34.98,35.01,34.94,34.95,290700.0,26.4452,26.4679,26.415,26.4225,290700.0
2014-05-14 13:15:00,34.95,34.97,34.94,34.95,47600.0,26.4225,26.4376,26.415,26.4225,47600.0
2014-05-14 13:20:00,34.94,34.95,34.92,34.92,65200.0,26.415,26.4225,26.3998,26.3998,65200.0
2014-05-14 13:25:00,34.93,34.95,34.92,34.94,43700.0,26.4074,26.4225,26.3998,26.415,43700.0
2014-05-14 13:30:00,34.94,34.95,34.92,34.95,69800.0,26.415,26.4225,26.3998,26.4225,69800.0
2014-05-14 13:35:00,34.95,34.95,34.92,34.93,94000.0,26.4225,26.4225,26.3998,26.4074,94000.0
2014-05-14 13:40:00,34.93,34.94,34.92,34.93,103700.0,26.4074,26.415,26.3998,26.4074,103700.0
2014-05-14 13:45:00,34.92,34.93,34.92,34.93,26000.0,26.3998,26.4074,26.3998,26.4074,26000.0
2014-05-14 13:50:00,34.93,34.94,34.92,34.94,70000.0,26.4074,26.415,26.3998,26.415,70000.0
2014-05-14 13:55:00,34.93,34.94,34.93,34.93,25400.0,26.4074,26.415,26.4074,26.4074,25400.0
2014-05-14 14:00:00,34.94,34.94,34.92,34.94,60000.0,26.415,26.415,26.3998,26.415,60000.0
2014-05-14 14:05:00,34.94,34.94,34.93,34.94,60100.0,26.415,26.415,26.4074,26.415,60100.0
2014-05-14 14:10:00,34.94,34.94,34.92,34.93,78000.0,26.415,26.415,26.3998,26.4074,78000.0
2014-05-14 14:15:00,34.92,34.93,34.92,34.92,28500.0,26.3998,26.4074,26.3998,26.3998,28500.0
2014-05-14 14:20:00,34.92,34.93,34.92,34.93,21300.0,26.3998,26.4074,26.3998,26.4074,21300.0
2014-05-14 14:25:00,34.93,34.96,34.92,34.95,90600.0,26.4074,26.4301,26.3998,26.4225,90600.0
2014-05-14 14:30:00,34.96,34.98,34.92,34.94,98100.0,26.4301,26.4452,26.3998,26.415,98100.0
2014-05-14 14:35:00,34.94,34.95,34.91,34.94,103100.0,26.415,26.4225,26.3923,26.415,103100.0
2014-05-14 14:40:00,34.94,34.95,34.91,34.93,84100.0,26.415,26.4225,26.3923,26.4074,84100.0
2014-05-14 14:45:00,34.93,34.94,34.91,34.91,95000.0,26.4074,26.415,26.3923,26.3923,95000.0
2014-05-14 14:50:00,34.92,34.92,34.9,34.9,87900.0,26.3998,26.3998,26.3847,26.3847,87900.0
2014-05-14 14:55:00,34.9,34.91,34.87,34.87,95000.0,26.3847,26.3923,26.362,26.362,95000.0
2014-05-14 15:00:00,34.87,34.88,34.85,34.85,45400.0,26.362,26.3696,26.3469,26.3469,45400.0
2014-05-14 15:05:00,34.86,34.86,34.8,34.81,115400.0,26.3545,26.3545,26.3091,26.3167,115400.0
2014-05-14 15:10:00,34.8,34.86,34.8,34.85,154100.0,26.3091,26.3545,26.3091,26.3469,154100.0
2014-05-14 15:15:00,34.86,34.87,34.84,34.85,94700.0,26.3545,26.362,26.3394,26.3469,94700.0
2014-05-14 15:20:00,34.85,34.86,34.85,34.86,102700.0,26.3469,26.3545,26.3469,26.3545,102700.0
2014-05-14 15:25:00,34.85,34.86,34.85,34.86,41600.0,26.3469,26.3545,26.3469,26.3545,41600.0
2014-05-14 15:30:00,34.86,34.86,34.84,34.84,289000.0,26.3545,26.3545,26.3394,26.3394,289000.0
2014-05-14 15:35:00,34.84,34.87,34.84,34.87,154400.0,26.3394,26.362,26.3394,26.362,154400.0
2014-05-14 15:40:00,34.87,34.87,34.84,34.86,152700.0,26.362,26.362,26.3394,26.3545,152700.0
2014-05-14 15:45:00,34.86,34.9,34.86,34.9,198800.0,26.3545,26.3847,26.3545,26.3847,198800.0
2014-05-14 15:50:00,34.9,34.93,34.88,34.91,717900.0,26.3847,26.4074,26.3696,26.3923,717900.0
2014-05-14 15:55:00,34.91,34.95,34.89,34.93,755500.0,26.3923,26.4225,26.3772,26.4074,755500.0
2014-05-15 09:30:00,34.61,34.75,34.59,34.72,447000.0,26.1655,26.2713,26.1504,26.2486,447000.0
2014-05-15 09:35:00,34.72,34.74,34.53,34.53,351000.0,26.2486,26.2638,26.105,26.105,351000.0
2014-05-15 09:40:00,34.53,34.53,34.3,34.3,743100.0,26.105,26.105,25.9311,25.9311,743100.0
2014-05-15 09:45:00,34.31,34.55,34.3,34.53,284100.0,25.9387,26.1201,25.9311,26.105,284100.0
2014-05-15 09:50:00,34.53,34.57,34.46,34.49,244400.0,26.105,26.1352,26.0521,26.0748,244400.0
2014-05-15 09:55:00,34.5,34.57,34.48,34.57,148000.0,26.0823,26.1352,26.0672,26.1352,148000.0
2014-05-15 10:00:00,34.57,34.64,34.56,34.59,263100.0,26.1352,26.1882,26.1277,26.1504,263100.0
2014-05-15 10:05:00,34.6,34.65,34.59,34.6,350000.0,26.1579,26.1957,26.1504,26.1579,350000.0
2014-05-15 10:10:00,34.61,34.67,34.61,34.65,188100.0,26.1655,26.2108,26.1655,26.1957,188100.0
2014-05-15 10:15:00,34.64,34.69,34.62,34.68,148800.0,26.1882,26.226,26.173,26.2184,148800.0
2014-05-15 10:20:00,34.68,34.73,34.67,34.72,177000.0,26.2184,26.2562,26.2108,26.2486,177000.0
2014-05-15 10:25:00,34.72,34.72,34.58,34.59,431500.0,26.2486,26.2486,26.1428,26.1504,431500.0
2014-05-15 10:30:00,34.58,34.66,34.51,34.52,144900.0,26.1428,26.2033,26.0899,26.0974,144900.0
2014-05-15 10:35:00,34.52,34.53,34.45,34.45,113500.0,26.0974,26.105,26.0445,26.0445,113500.0
2014-05-15 10:40:00,34.45,34.49,34.4,34.42,267300.0,26.0445,26.0748,26.0067,26.0218,267300.0
2014-05-15 10:45:00,34.42,34.43,34.38,34.38,232900.0,26.0218,26.0294,25.9916,25.9916,232900.0
2014-05-15 10:50:00,34.38,34.43,34.37,34.42,92700.0,25.9916,26.0294,25.984,26.0218,92700.0
2014-05-15 10:55:00,34.42,34.44,34.4,34.41,104200.0,26.0218,26.037,26.0067,26.0143,104200.0
2014-05-15 11:00:00,34.41,34.42,34.33,34.34,139200.0,26.0143,26.0218,25.9538,25.9614,139200.0
2014-05-15 11:05:00,34.34,34.35,34.26,34.27,190600.0,25.9614,25.9689,25.9009,25.9084,190600.0
2014-05-15 11:10:00,34.26,34.28,34.18,34.18,215700.0,25.9009,25.916,25.8404,25.8404,215700.0
2014-05-15 11:15:00,34.19,34.19,34.12,34.12,230200.0,25.848,25.848,25.795,25.795,230200.0
2014-05-15 11:20:00,34.12,34.16,34.1,34.1,203400.0,25.795,25.8253,25.7799,25.7799,203400.0
2014-05-15 11:25:00,34.11,34.14,34.1,34.11,120400.0,25.7875,25.8102,25.7799,25.7875,120400.0
2014-05-15 11:30:00,34.1,34.14,34.07,34.08,222500.0,25.7799,25.8102,25.7572,25.7648,222500.0
2014-05-15 11:35:00,34.08,34.12,34.06,34.07,280300.0,25.7648,25.795,25.7497,25.7572,280300.0
2014-05-15 11:40:00,34.07,34.08,34.05,34.06,100900.0,25.7572,25.7648,25.7421,25.7497,100900.0
2014-05-15 11:45:00,34.05,34.1,33.95,33.95,553700.0,25.7421,25.7799,25.6665,25.6665,553700.0
2014-05-15 11:50:00,33.96,33.96,33.85,33.87,458200.0,25.6741,25.6741,25.5909,25.606,458200.0
2014-05-15 11:55:00,33.87,33.87,33.83,33.85,162900.0,25.606,25.606,25.5758,25.5909,162900.0
2014-05-15 12:00:00,33.86,33.96,33.85,33.96,196400.0,25.5985,25.6741,25.5909,25.6741,196400.0
2014-05-15 12:05:00,33.96,34.05,33.96,34.02,241400.0,25.6741,25.7421,25.6741,25.7194,241400.0
2014-05-15 12:10:00,34.02,34.05,34.01,34.05,79500.0,25.7194,25.7421,25.7119,25.7421,79500.0
2014-05-15 12:15:00,34.05,34.06,34.0,34.02,77000.0,25.7421,25.7497,25.7043,25.7194,77000.0
2014-05-15 12:20:00,34.02,34.04,33.96,33.97,132200.0,25.7194,25.7346,25.6741,25.6816,132200.0
2014-05-15 12:25:00,33.97,34.0,33.96,33.99,93400.0,25.6816,25.7043,25.6741,25.6968,93400.0
2014-05-15 12:30:00,34.0,34.06,33.98,34.05,78300.0,25.7043,25.7497,25.6892,25.7421,78300.0
2014-05-15 12:35:00,34.06,34.07,34.02,34.04,80700.0,25.7497,25.7572,25.7194,25.7346,80700.0
2014-05-15 12:40:00,34.05,34.07,34.02,34.05,60100.0,25.7421,25.7572,25.7194,25.7421,60100.0
2014-05-15 12:45:00,34.04,34.05,34.02,34.02,31300.0,25.7346,25.7421,25.7194,25.7194,31300.0
2014-05-15 12:50:00,34.02,34.07,34.01,34.07,49100.0,25.7194,25.7572,25.7119,25.7572,49100.0
2014-05-15 12:55:00,34.07,34.19,34.06,34.19,264100.0,25.7572,25.848,25.7497,25.848,264100.0
2014-05-15 13:00:00,34.19,34.23,34.13,34.21,310400.0,25.848,25.8782,25.8026,25.8631,310400.0
2014-05-15 13:05:00,34.21,34.22,34.14,34.15,243800.0,25.8631,25.8706,25.8102,25.8177,243800.0
2014-05-15 13:10:00,34.15,34.23,34.14,34.21,246400.0,25.8177,25.8782,25.8102,25.8631,246400.0
2014-05-15 13:15:00,34.21,34.21,34.15,34.15,97800.0,25.8631,25.8631,25.8177,25.8177,97800.0
2014-05-15 13:20:00,34.15,34.21,34.15,34.18,182900.0,25.8177,25.8631,25.8177,25.8404,182900.0
2014-05-15 13:25:00,34.18,34.2,34.15,34.16,80600.0,25.8404,25.8555,25.8177,25.8253,80600.0
2014-05-15 13:30:00,34.17,34.19,34.14,34.17,189600.0,25.8328,25.848,25.8102,25.8328,189600.0
2014-05-15 13:35:00,34.16,34.19,34.12,34.15,142500.0,25.8253,25.848,25.795,25.8177,142500.0
2014-05-15 13:40:00,34.16,34.16,34.05,34.06,155600.0,25.8253,25.8253,25.7421,25.7497,155600.0
2014-05-15 13:45:00,34.06,34.08,34.05,34.07,116700.0,25.7497,25.7648,25.7421,25.7572,116700.0
2014-05-15 13:50:00,34.07,34.09,34.05,34.08,80100.0,25.7572,25.7724,25.7421,25.7648,80100.0
2014-05-15 13:55:00,34.08,34.15,34.07,34.14,104000.0,25.7648,25.8177,25.7572,25.8102,104000.0
2014-05-15 14:00:00,34.14,34.2,34.13,34.19,98100.0,25.8102,25.8555,25.8026,25.848,98100.0
2014-05-15 14:05:00,34.19,34.22,34.17,34.21,139600.0,25.848,25.8706,25.8328,25.8631,139600.0
2014-05-15 14:10:00,34.21,34.24,34.17,34.2,114000.0,25.8631,25.8858,25.8328,25.8555,114000.0
2014-05-15 14:15:00,34.21,34.22,34.12,34.13,126400.0,25.8631,25.8706,25.795,25.8026,126400.0
2014-05-15 14:20:00,34.12,34.16,34.1,34.15,78900.0,25.795,25.8253,25.7799,25.8177,78900.0
2014-05-15 14:25:00,34.16,34.24,34.15,34.23,188500.0,25.8253,25.8858,25.8177,25.8782,188500.0
2014-05-15 14:30:00,34.24,34.27,34.2,34.22,222700.0,25.8858,25.9084,25.8555,25.8706,222700.0
2014-05-15 14:35:00,34.21,34.27,34.2,34.26,228300.0,25.8631,25.9084,25.8555,25.9009,228300.0
2014-05-15 14:40:00,34.27,34.3,34.26,34.29,187100.0,25.9084,25.9311,25.9009,25.9236,187100.0
2014-05-15 14:45:00,34.28,34.33,34.26,34.3,313100.0,25.916,25.9538,25.9009,25.9311,313100.0
2014-05-15 14:50:00,34.3,34.37,34.29,34.35,242200.0,25.9311,25.984,25.9236,25.9689,242200.0
2014-05-15 14:55:00,34.35,34.39,34.31,34.37,298600.0,25.9689,25.9992,25.9387,25.984,298600.0
2014-05-15 15:00:00,34.37,34.4,34.3,34.35,300700.0,25.984,26.0067,25.9311,25.9689,300700.0
2014-05-15 15:05:00,34.36,34.36,34.3,34.34,383000.0,25.9765,25.9765,25.9311,25.9614,383000.0
2014-05-15 15:10:00,34.34,34.38,34.33,34.33,311000.0,25.9614,25.9916,25.9538,25.9538,311000.0
2014-05-15 15:15:00,34.34,34.38,34.33,34.36,332400.0,25.9614,25.9916,25.9538,25.9765,332400.0
2014-05-15 15:20:00,34.36,34.39,34.35,34.36,164900.0,25.9765,25.9992,25.9689,25.9765,164900.0
2014-05-15 15:25:00,34.36,34.38,34.33,34.35,272500.0,25.9765,25.9916,25.9538,25.9689,272500.0
2014-05-15 15:30:00,34.35,34.4,34.34,34.4,163700.0,25.9689,26.0067,25.9614,26.0067,163700.0
2014-05-15 15:35:00,34.4,34.43,34.39,34.43,174900.0,26.0067,26.0294,25.9992,26.0294,174900.0
2014-05-15 15:40:00,34.42,34.44,34.38,34.43,209000.0,26.0218,26.037,25.9916,26.0294,209000.0
2014-05-15 15:45:00,34.44,34.45,34.34,34.34,287700.0,26.037,26.0445,25.9614,25.9614,287700.0
2014-05-15 15:50:00,34.34,34.39,34.34,34.38,388000.0,25.9614,25.9992,25.9614,25.9916,388000.0
2014-05-15 15:55:00,34.37,34.38,34.33,34.35,482700.0,25.984,25.9916,25.9538,25.9689,482700.0
2014-05-16 09:30:00,33.75,33.82,33.49,33.72,2099800.0,25.5153,25.5682,25.3188,25.4926,2099800.0
2014-05-16 09:35:00,33.73,33.74,33.56,33.68,611500.0,25.5002,25.5078,25.3717,25.4624,611500.0
2014-05-16 09:40:00,33.68,33.81,33.67,33.81,455700.0,25.4624,25.5607,25.4548,25.5607,455700.0
2014-05-16 09:45:00,33.8,33.97,33.79,33.97,481800.0,25.5531,25.6816,25.5456,25.6816,481800.0
2014-05-16 09:50:00,33.96,34.0,33.87,33.98,344800.0,25.6741,25.7043,25.606,25.6892,344800.0
2014-05-16 09:55:00,33.97,34.11,33.95,34.08,578100.0,25.6816,25.7875,25.6665,25.7648,578100.0
2014-05-16 10:00:00,34.07,34.1,34.01,34.02,336900.0,25.7572,25.7799,25.7119,25.7194,336900.0
2014-05-16 10:05:00,34.02,34.02,33.93,33.96,379300.0,25.7194,25.7194,25.6514,25.6741,379300.0
2014-05-16 10:10:00,33.96,34.03,33.95,34.01,190100.0,25.6741,25.727,25.6665,25.7119,190100.0
2014-05-16 10:15:00,34.02,34.03,33.96,33.96,190100.0,25.7194,25.727,25.6741,25.6741,190100.0
2014-05-16 10:20:00,33.97,33.98,33.91,33.91,157600.0,25.6816,25.6892,25.6363,25.6363,157600.0
2014-05-16 10:25:00,33.91,33.94,33.84,33.94,324300.0,25.6363,25.659,25.5834,25.659,324300.0
2014-05-16 10:30:00,33.94,34.08,33.92,34.05,358100.0,25.659,25.7648,25.6438,25.7421,358100.0
2014-05-16 10:35:00,34.04,34.22,34.0,34.22,617200.0,25.7346,25.8706,25.7043,25.8706,617200.0
2014-05-16 10:40:00,34.21,34.3,34.2,34.27,647800.0,25.8631,25.9311,25.8555,25.9084,647800.0
2014-05-16 10:45:00,34.26,34.56,34.25,34.53,880100.0,25.9009,26.1277,25.8933,26.105,880100.0
2014-05-16 10:50:00,34.51,34.65,34.49,34.57,690300.0,26.0899,26.1957,26.0748,26.1352,690300.0
2014-05-16 10:55:00,34.57,34.58,34.43,34.43,536300.0,26.1352,26.1428,26.0294,26.0294,536300.0
2014-05-16 11:00:00,34.43,34.48,34.37,34.41,225200.0,26.0294,26.0672,25.984,26.0143,225200.0
2014-05-16 11:05:00,34.41,34.42,34.32,34.35,199600.0,26.0143,26.0218,25.9462,25.9689,199600.0
2014-05-16 11:10:00,34.35,34.4,34.31,34.34,233500.0,25.9689,26.0067,25.9387,25.9614,233500.0
2014-05-16 11:15:00,34.34,34.38,34.32,34.32,155700.0,25.9614,25.9916,25.9462,25.9462,155700.0
2014-05-16 11:20:00,34.32,34.38,34.31,34.36,191400.0,25.9462,25.9916,25.9387,25.9765,191400.0
2014-05-16 11:25:00,34.35,34.37,34.33,34.36,183200.0,25.9689,25.984,25.9538,25.9765,183200.0
2014-05-16 11:30:00,34.37,34.44,34.37,34.4,88100.0,25.984,26.037,25.984,26.0067,88100.0
2014-05-16 11:35:00,34.4,34.41,34.38,34.41,95000.0,26.0067,26.0143,25.9916,26.0143,95000.0
2014-05-16 11:40:00,34.41,34.42,34.38,34.4,119900.0,26.0143,26.0218,25.9916,26.0067,119900.0
2014-05-16 11:45:00,34.4,34.42,34.37,34.39,121000.0,26.0067,26.0218,25.984,25.9992,121000.0
2014-05-16 11:50:00,34.39,34.42,34.38,34.39,84500.0,25.9992,26.0218,25.9916,25.9992,84500.0
2014-05-16 11:55:00,34.39,34.4,34.37,34.37,168200.0,25.9992,26.0067,25.984,25.984,168200.0
2014-05-16 12:00:00,34.37,34.39,34.33,34.39,407400.0,25.984,25.9992,25.9538,25.9992,407400.0
2014-05-16 12:05:00,34.38,34.42,34.38,34.4,139100.0,25.9916,26.0218,25.9916,26.0067,139100.0
2014-05-16 12:10:00,34.41,34.45,34.39,34.39,113900.0,26.0143,26.0445,25.9992,25.9992,113900.0
2014-05-16 12:15:00,34.4,34.42,34.38,34.39,170000.0,26.0067,26.0218,25.9916,25.9992,170000.0
2014-05-16 12:20:00,34.39,34.45,34.38,34.42,94200.0,25.9992,26.0445,25.9916,26.0218,94200.0
2014-05-16 12:25:00,34.42,34.43,34.39,34.4,219200.0,26.0218,26.0294,25.9992,26.0067,219200.0
2014-05-16 12:30:00,34.4,34.41,34.38,34.41,95700.0,26.0067,26.0143,25.9916,26.0143,95700.0
2014-05-16 12:35:00,34.4,34.51,34.4,34.51,137900.0,26.0067,26.0899,26.0067,26.0899,137900.0
2014-05-16 12:40:00,34.5,34.52,34.43,34.43,156500.0,26.0823,26.0974,26.0294,26.0294,156500.0
2014-05-16 12:45:00,34.43,34.44,34.37,34.37,56600.0,26.0294,26.037,25.984,25.984,56600.0
2014-05-16 12:50:00,34.37,34.37,34.32,34.32,106000.0,25.984,25.984,25.9462,25.9462,106000.0
2014-05-16 12:55:00,34.32,34.32,34.25,34.29,196400.0,25.9462,25.9462,25.8933,25.9236,196400.0
2014-05-16 13:00:00,34.29,34.3,34.23,34.26,107000.0,25.9236,25.9311,25.8782,25.9009,107000.0
2014-05-16 13:05:00,34.27,34.29,34.25,34.29,83500.0,25.9084,25.9236,25.8933,25.9236,83500.0
2014-05-16 13:10:00,34.28,34.28,34.2,34.2,51100.0,25.916,25.916,25.8555,25.8555,51100.0
2014-05-16 13:15:00,34.2,34.26,34.2,34.23,61800.0,25.8555,25.9009,25.8555,25.8782,61800.0
2014-05-16 13:20:00,34.24,34.26,34.23,34.23,68200.0,25.8858,25.9009,25.8782,25.8782,68200.0
2014-05-16 13:25:00,34.22,34.24,34.2,34.2,51500.0,25.8706,25.8858,25.8555,25.8555,51500.0
2014-05-16 13:30:00,34.2,34.24,34.17,34.22,149800.0,25.8555,25.8858,25.8328,25.8706,149800.0
2014-05-16 13:35:00,34.23,34.24,34.15,34.18,98300.0,25.8782,25.8858,25.8177,25.8404,98300.0
2014-05-16 13:40:00,34.17,34.17,34.12,34.14,97200.0,25.8328,25.8328,25.795,25.8102,97200.0
2014-05-16 13:45:00,34.13,34.15,34.1,34.12,108200.0,25.8026,25.8177,25.7799,25.795,108200.0
2014-05-16 13:50:00,34.11,34.11,34.08,34.08,236700.0,25.7875,25.7875,25.7648,25.7648,236700.0
2014-05-16 13:55:00,34.09,34.09,34.03,34.03,97300.0,25.7724,25.7724,25.727,25.727,97300.0
2014-05-16 14:00:00,34.03,34.05,34.01,34.02,82500.0,25.727,25.7421,25.7119,25.7194,82500.0
2014-05-16 14:05:00,34.02,34.04,34.0,34.01,172100.0,25.7194,25.7346,25.7043,25.7119,172100.0
2014-05-16 14:10:00,34.01,34.02,34.0,34.0,67000.0,25.7119,25.7194,25.7043,25.7043,67000.0
2014-05-16 14:15:00,34.0,34.02,33.97,34.01,203600.0,25.7043,25.7194,25.6816,25.7119,203600.0
2014-05-16 14:20:00,34.02,34.03,34.0,34.02,81100.0,25.7194,25.727,25.7043,25.7194,81100.0
2014-05-16 14:25:00,34.02,34.05,34.01,34.01,88700.0,25.7194,25.7421,25.7119,25.7119,88700.0
2014-05-16 14:30:00,34.02,34.04,34.02,34.04,139000.0,25.7194,25.7346,25.7194,25.7346,139000.0
2014-05-16 14:35:00,34.04,34.04,33.98,33.99,220000.0,25.7346,25.7346,25.6892,25.6968,220000.0
2014-05-16 14:40:00,33.98,34.07,33.98,34.05,133900.0,25.6892,25.7572,25.6892,25.7421,133900.0
2014-05-16 14:45:00,34.04,34.11,34.04,34.06,90800.0,25.7346,25.7875,25.7346,25.7497,90800.0
2014-05-16 14:50:00,34.06,34.09,34.05,34.09,140900.0,25.7497,25.7724,25.7421,25.7724,140900.0
2014-05-16 14:55:00,34.08,34.14,34.07,34.12,117200.0,25.7648,25.8102,25.7572,25.795,117200.0
2014-05-16 15:00:00,34.13,34.15,34.12,34.14,142100.0,25.8026,25.8177,25.795,25.8102,142100.0
2014-05-16 15:05:00,34.14,34.15,34.11,34.13,111200.0,25.8102,25.8177,25.7875,25.8026,111200.0
2014-05-16 15:10:00,34.13,34.13,34.09,34.11,280300.0,25.8026,25.8026,25.7724,25.7875,280300.0
2014-05-16 15:15:00,34.1,34.1,34.05,34.05,222600.0,25.7799,25.7799,25.7421,25.7421,222600.0
2014-05-16 15:20:00,34.05,34.1,34.04,34.07,263700.0,25.7421,25.7799,25.7346,25.7572,263700.0
2014-05-16 15:25:00,34.07,34.07,34.03,34.04,105800.0,25.7572,25.7572,25.727,25.7346,105800.0
2014-05-16 15:30:00,34.04,34.08,34.04,34.07,280000.0,25.7346,25.7648,25.7346,25.7572,280000.0
2014-05-16 15:35:00,34.07,34.1,34.05,34.08,142000.0,25.7572,25.7799,25.7421,25.7648,142000.0
2014-05-16 15:40:00,34.08,34.08,34.04,34.04,122300.0,25.7648,25.7648,25.7346,25.7346,122300.0
2014-05-16 15:45:00,34.04,34.05,33.98,33.99,428000.0,25.7346,25.7421,25.6892,25.6968,428000.0
2014-05-16 15:50:00,34.0,34.01,33.98,33.98,408800.0,25.7043,25.7119,25.6892,25.6892,408800.0
2014-05-16 15:55:00,33.98,34.01,33.94,34.0,1157300.0,25.6892,25.7119,25.659,25.7043,1157300.0
2014-05-19 09:30:00,33.84,34.05,33.8,34.05,359600.0,25.5834,25.7421,25.5531,25.7421,359600.0
2014-05-19 09:35:00,34.04,34.17,34.03,34.05,162600.0,25.7346,25.8328,25.727,25.7421,162600.0
2014-05-19 09:40:00,34.05,34.06,33.97,34.02,174100.0,25.7421,25.7497,25.6816,25.7194,174100.0
2014-05-19 09:45:00,34.02,34.04,33.94,33.97,183000.0,25.7194,25.7346,25.659,25.6816,183000.0
2014-05-19 09:50:00,33.97,34.05,33.97,34.05,90600.0,25.6816,25.7421,25.6816,25.7421,90600.0
2014-05-19 09:55:00,34.06,34.08,34.01,34.05,75300.0,25.7497,25.7648,25.7119,25.7421,75300.0
2014-05-19 10:00:00,34.05,34.08,33.92,33.96,254300.0,25.7421,25.7648,25.6438,25.6741,254300.0
2014-05-19 10:05:00,33.97,34.0,33.91,33.99,142300.0,25.6816,25.7043,25.6363,25.6968,142300.0
2014-05-19 10:10:00,33.98,33.99,33.87,33.93,183900.0,25.6892,25.6968,25.606,25.6514,183900.0
2014-05-19 10:15:00,33.93,34.0,33.92,33.98,86800.0,25.6514,25.7043,25.6438,25.6892,86800.0
2014-05-19 10:20:00,33.98,34.0,33.95,33.99,82700.0,25.6892,25.7043,25.6665,25.6968,82700.0
2014-05-19 10:25:00,33.99,33.99,33.9,33.92,126400.0,25.6968,25.6968,25.6287,25.6438,126400.0
2014-05-19 10:30:00,33.91,33.93,33.84,33.86,171100.0,25.6363,25.6514,25.5834,25.5985,171100.0
2014-05-19 10:35:00,33.85,33.92,33.85,33.87,99000.0,25.5909,25.6438,25.5909,25.606,99000.0
2014-05-19 10:40:00,33.87,33.9,33.84,33.86,68000.0,25.606,25.6287,25.5834,25.5985,68000.0
2014-05-19 10:45:00,33.87,33.92,33.85,33.87,107500.0,25.606,25.6438,25.5909,25.606,107500.0
2014-05-19 10:50:00,33.85,33.88,33.85,33.85,77200.0,25.5909,25.6136,25.5909,25.5909,77200.0
2014-05-19 10:55:00,33.85,33.9,33.85,33.86,85000.0,25.5909,25.6287,25.5909,25.5985,85000.0
2014-05-19 11:00:00,33.86,33.92,33.85,33.92,144700.0,25.5985,25.6438,25.5909,25.6438,144700.0
2014-05-19 11:05:00,33.91,33.95,33.88,33.92,103700.0,25.6363,25.6665,25.6136,25.6438,103700.0
2014-05-19 11:10:00,33.92,33.99,33.92,33.99,96500.0,25.6438,25.6968,25.6438,25.6968,96500.0
2014-05-19 11:15:00,33.99,33.99,33.97,33.98,48800.0,25.6968,25.6968,25.6816,25.6892,48800.0
2014-05-19 11:20:00,33.97,33.99,33.96,33.98,71600.0,25.6816,25.6968,25.6741,25.6892,71600.0
2014-05-19 11:25:00,33.99,33.99,33.95,33.95,42600.0,25.6968,25.6968,25.6665,25.6665,42600.0
2014-05-19 11:30:00,33.95,33.99,33.95,33.97,65300.0,25.6665,25.6968,25.6665,25.6816,65300.0
2014-05-19 11:35:00,33.97,34.03,33.96,34.02,334200.0,25.6816,25.727,25.6741,25.7194,334200.0
2014-05-19 11:40:00,34.03,34.11,34.02,34.1,177600.0,25.727,25.7875,25.7194,25.7799,177600.0
2014-05-19 11:45:00,34.11,34.12,34.04,34.04,96500.0,25.7875,25.795,25.7346,25.7346,96500.0
2014-05-19 11:50:00,34.05,34.05,34.04,34.04,30600.0,25.7421,25.7421,25.7346,25.7346,30600.0
2014-05-19 11:55:00,34.04,34.05,34.0,34.02,124500.0,25.7346,25.7421,25.7043,25.7194,124500.0
2014-05-19 12:00:00,34.02,34.09,34.02,34.09,71800.0,25.7194,25.7724,25.7194,25.7724,71800.0
2014-05-19 12:05:00,34.09,34.12,34.08,34.12,52300.0,25.7724,25.795,25.7648,25.795,52300.0
2014-05-19 12:10:00,34.12,34.14,34.11,34.12,57700.0,25.795,25.8102,25.7875,25.795,57700.0
2014-05-19 12:15:00,34.13,34.14,34.12,34.13,74400.0,25.8026,25.8102,25.795,25.8026,74400.0
2014-05-19 12:20:00,34.13,34.13,34.12,34.13,37800.0,25.8026,25.8026,25.795,25.8026,37800.0
2014-05-19 12:25:00,34.13,34.18,34.12,34.13,145400.0,25.8026,25.8404,25.795,25.8026,145400.0
2014-05-19 12:30:00,34.12,34.14,34.12,34.13,69100.0,25.795,25.8102,25.795,25.8026,69100.0
2014-05-19 12:35:00,34.13,34.15,34.11,34.13,114700.0,25.8026,25.8177,25.7875,25.8026,114700.0
2014-05-19 12:40:00,34.13,34.13,34.12,34.12,29600.0,25.8026,25.8026,25.795,25.795,29600.0
2014-05-19 12:45:00,34.12,34.15,34.12,34.13,56700.0,25.795,25.8177,25.795,25.8026,56700.0
2014-05-19 12:50:00,34.13,34.15,34.12,34.14,44300.0,25.8026,25.8177,25.795,25.8102,44300.0
2014-05-19 12:55:00,34.13,34.14,34.11,34.13,62500.0,25.8026,25.8102,25.7875,25.8026,62500.0
2014-05-19 13:00:00,34.13,34.14,34.12,34.13,65400.0,25.8026,25.8102,25.795,25.8026,65400.0
2014-05-19 13:05:00,34.13,34.15,34.12,34.13,94300.0,25.8026,25.8177,25.795,25.8026,94300.0
2014-05-19 13:10:00,34.12,34.13,34.12,34.12,46200.0,25.795,25.8026,25.795,25.795,46200.0
2014-05-19 13:15:00,34.13,34.14,34.12,34.13,59800.0,25.8026,25.8102,25.795,25.8026,59800.0
2014-05-19 13:20:00,34.13,34.15,34.12,34.14,40600.0,25.8026,25.8177,25.795,25.8102,40600.0
2014-05-19 13:25:00,34.13,34.16,34.12,34.15,79900.0,25.8026,25.8253,25.795,25.8177,79900.0
2014-05-19 13:30:00,34.15,34.24,34.15,34.21,133700.0,25.8177,25.8858,25.8177,25.8631,133700.0
2014-05-19 13:35:00,34.21,34.22,34.18,34.19,86800.0,25.8631,25.8706,25.8404,25.848,86800.0
2014-05-19 13:40:00,34.18,34.23,34.18,34.22,93100.0,25.8404,25.8782,25.8404,25.8706,93100.0
2014-05-19 13:45:00,34.22,34.25,34.22,34.24,50600.0,25.8706,25.8933,25.8706,25.8858,50600.0
2014-05-19 13:50:00,34.24,34.3,34.23,34.28,142400.0,25.8858,25.9311,25.8782,25.916,142400.0
2014-05-19 13:55:00,34.28,34.35,34.28,34.31,118300.0,25.916,25.9689,25.916,25.9387,118300.0
2014-05-19 14:00:00,34.31,34.31,34.28,34.28,51700.0,25.9387,25.9387,25.916,25.916,51700.0
2014-05-19 14:05:00,34.28,34.28,34.24,34.26,68600.0,25.916,25.916,25.8858,25.9009,68600.0
2014-05-19 14:10:00,34.26,34.3,34.24,34.3,40500.0,25.9009,25.9311,25.8858,25.9311,40500.0
2014-05-19 14:15:00,34.29,34.3,34.27,34.27,35000.0,25.9236,25.9311,25.9084,25.9084,35000.0
2014-05-19 14:20:00,34.27,34.29,34.26,34.29,33000.0,25.9084,25.9236,25.9009,25.9236,33000.0
2014-05-19 14:25:00,34.29,34.32,34.27,34.32,86300.0,25.9236,25.9462,25.9084,25.9462,86300.0
2014-05-19 14:30:00,34.31,34.32,34.27,34.27,48300.0,25.9387,25.9462,25.9084,25.9084,48300.0
2014-05-19 14:35:00,34.27,34.28,34.26,34.28,32700.0,25.9084,25.916,25.9009,25.916,32700.0
2014-05-19 14:40:00,34.28,34.29,34.26,34.26,26300.0,25.916,25.9236,25.9009,25.9009,26300.0
2014-05-19 14:45:00,34.26,34.3,34.25,34.3,46300.0,25.9009,25.9311,25.8933,25.9311,46300.0
2014-05-19 14:50:00,34.3,34.3,34.26,34.27,57700.0,25.9311,25.9311,25.9009,25.9084,57700.0
2014-05-19 14:55:00,34.26,34.27,34.23,34.24,46000.0,25.9009,25.9084,25.8782,25.8858,46000.0
2014-05-19 15:00:00,34.24,34.25,34.2,34.2,46600.0,25.8858,25.8933,25.8555,25.8555,46600.0
2014-05-19 15:05:00,34.2,34.26,34.2,34.26,78300.0,25.8555,25.9009,25.8555,25.9009,78300.0
2014-05-19 15:10:00,34.25,34.26,34.22,34.22,20600.0,25.8933,25.9009,25.8706,25.8706,20600.0
2014-05-19 15:15:00,34.22,34.23,34.19,34.22,113000.0,25.8706,25.8782,25.848,25.8706,113000.0
2014-05-19 15:20:00,34.22,34.26,34.22,34.24,60500.0,25.8706,25.9009,25.8706,25.8858,60500.0
2014-05-19 15:25:00,34.25,34.27,34.23,34.23,71300.0,25.8933,25.9084,25.8782,25.8782,71300.0
2014-05-19 15:30:00,34.23,34.26,34.23,34.25,73200.0,25.8782,25.9009,25.8782,25.8933,73200.0
2014-05-19 15:35:00,34.25,34.26,34.24,34.25,55800.0,25.8933,25.9009,25.8858,25.8933,55800.0
2014-05-19 15:40:00,34.24,34.25,34.21,34.22,119900.0,25.8858,25.8933,25.8631,25.8706,119900.0
2014-05-19 15:45:00,34.22,34.25,34.22,34.22,154100.0,25.8706,25.8933,25.8706,25.8706,154100.0
2014-05-19 15:50:00,34.23,34.25,34.22,34.24,276400.0,25.8782,25.8933,25.8706,25.8858,276400.0
2014-05-19 15:55:00,34.25,34.29,34.24,34.24,605700.0,25.8933,25.9236,25.8858,25.8858,605700.0
2014-05-20 09:30:00,34.16,34.3,34.09,34.12,276500.0,25.8253,25.9311,25.7724,25.795,276500.0
2014-05-20 09:35:00,34.13,34.16,34.07,34.13,98800.0,25.8026,25.8253,25.7572,25.8026,98800.0
2014-05-20 09:40:00,34.12,34.15,33.98,33.99,160200.0,25.795,25.8177,25.6892,25.6968,160200.0
2014-05-20 09:45:00,33.97,34.02,33.93,33.93,128600.0,25.6816,25.7194,25.6514,25.6514,128600.0
2014-05-20 09:50:00,33.94,34.01,33.94,33.96,120100.0,25.659,25.7119,25.659,25.6741,120100.0
2014-05-20 09:55:00,33.96,34.01,33.94,33.94,107600.0,25.6741,25.7119,25.659,25.659,107600.0
2014-05-20 10:00:00,33.94,34.04,33.94,34.01,79300.0,25.659,25.7346,25.659,25.7119,79300.0
2014-05-20 10:05:00,34.02,34.02,33.97,33.98,145700.0,25.7194,25.7194,25.6816,25.6892,145700.0
2014-05-20 10:10:00,33.99,34.03,33.93,33.93,128600.0,25.6968,25.727,25.6514,25.6514,128600.0
2014-05-20 10:15:00,33.93,34.02,33.93,34.01,100700.0,25.6514,25.7194,25.6514,25.7119,100700.0
2014-05-20 10:20:00,34.0,34.02,33.95,33.95,85800.0,25.7043,25.7194,25.6665,25.6665,85800.0
2014-05-20 10:25:00,33.95,34.0,33.95,33.99,55000.0,25.6665,25.7043,25.6665,25.6968,55000.0
2014-05-20 10:30:00,33.99,34.03,33.99,34.01,102500.0,25.6968,25.727,25.6968,25.7119,102500.0
2014-05-20 10:35:00,34.02,34.05,34.0,34.0,101700.0,25.7194,25.7421,25.7043,25.7043,101700.0
2014-05-20 10:40:00,34.0,34.04,34.0,34.02,60800.0,25.7043,25.7346,25.7043,25.7194,60800.0
2014-05-20 10:45:00,34.02,34.03,34.0,34.02,39000.0,25.7194,25.727,25.7043,25.7194,39000.0
2014-05-20 10:50:00,34.03,34.08,34.02,34.06,80100.0,25.727,25.7648,25.7194,25.7497,80100.0
2014-05-20 10:55:00,34.05,34.12,34.05,34.1,69300.0,25.7421,25.795,25.7421,25.7799,69300.0
2014-05-20 11:00:00,34.11,34.12,34.08,34.11,64300.0,25.7875,25.795,25.7648,25.7875,64300.0
2014-05-20 11:05:00,34.12,34.14,34.11,34.13,77600.0,25.795,25.8102,25.7875,25.8026,77600.0
2014-05-20 11:10:00,34.14,34.15,34.11,34.11,38200.0,25.8102,25.8177,25.7875,25.7875,38200.0
2014-05-20 11:15:00,34.11,34.12,33.83,33.93,879400.0,25.7875,25.795,25.5758,25.6514,879400.0
2014-05-20 11:20:00,33.94,34.03,33.84,33.84,563300.0,25.659,25.727,25.5834,25.5834,563300.0
2014-05-20 11:25:00,33.84,33.87,33.8,33.85,413000.0,25.5834,25.606,25.5531,25.5909,413000.0
2014-05-20 11:30:00,33.86,33.86,33.74,33.76,371700.0,25.5985,25.5985,25.5078,25.5229,371700.0
2014-05-20 11:35:00,33.76,33.9,33.75,33.88,295300.0,25.5229,25.6287,25.5153,25.6136,295300.0
2014-05-20 11:40:00,33.88,33.89,33.79,33.8,177500.0,25.6136,25.6212,25.5456,25.5531,177500.0
2014-05-20 11:45:00,33.8,33.81,33.77,33.79,161100.0,25.5531,25.5607,25.5304,25.5456,161100.0
2014-05-20 11:50:00,33.79,33.79,33.71,33.71,160600.0,25.5456,25.5456,25.4851,25.4851,160600.0
2014-05-20 11:55:00,33.72,33.8,33.71,33.78,212400.0,25.4926,25.5531,25.4851,25.538,212400.0
2014-05-20 12:00:00,33.79,33.8,33.76,33.79,294600.0,25.5456,25.5531,25.5229,25.5456,294600.0
2014-05-20 12:05:00,33.79,33.8,33.73,33.73,296200.0,25.5456,25.5531,25.5002,25.5002,296200.0
2014-05-20 12:10:00,33.74,33.75,33.69,33.7,365900.0,25.5078,25.5153,25.47,25.4775,365900.0
2014-05-20 12:15:00,33.7,33.75,33.68,33.73,145400.0,25.4775,25.5153,25.4624,25.5002,145400.0
2014-05-20 12:20:00,33.74,33.75,33.69,33.71,113500.0,25.5078,25.5153,25.47,25.4851,113500.0
2014-05-20 12:25:00,33.71,33.71,33.58,33.59,335100.0,25.4851,25.4851,25.3868,25.3944,335100.0
2014-05-20 12:30:00,33.59,33.66,33.58,33.62,166500.0,25.3944,25.4473,25.3868,25.417,166500.0
2014-05-20 12:35:00,33.63,33.65,33.59,33.6,100600.0,25.4246,25.4397,25.3944,25.4019,100600.0
2014-05-20 12:40:00,33.61,33.62,33.54,33.55,221200.0,25.4095,25.417,25.3566,25.3641,221200.0
2014-05-20 12:45:00,33.54,33.56,33.51,33.56,215900.0,25.3566,25.3717,25.3339,25.3717,215900.0
2014-05-20 12:50:00,33.55,33.58,33.54,33.55,84500.0,25.3641,25.3868,25.3566,25.3641,84500.0
2014-05-20 12:55:00,33.54,33.55,33.5,33.52,204000.0,25.3566,25.3641,25.3263,25.3414,204000.0
2014-05-20 13:00:00,33.52,33.53,33.48,33.49,588100.0,25.3414,25.349,25.3112,25.3188,588100.0
2014-05-20 13:05:00,33.48,33.51,33.46,33.5,314000.0,25.3112,25.3339,25.2961,25.3263,314000.0
2014-05-20 13:10:00,33.5,33.55,33.48,33.48,232200.0,25.3263,25.3641,25.3112,25.3112,232200.0
2014-05-20 13:15:00,33.49,33.49,33.35,33.38,489900.0,25.3188,25.3188,25.2129,25.2356,489900.0
2014-05-20 13:20:00,33.38,33.38,33.31,33.34,374300.0,25.2356,25.2356,25.1827,25.2054,374300.0
2014-05-20 13:25:00,33.34,33.4,33.31,33.38,297300.0,25.2054,25.2507,25.1827,25.2356,297300.0
2014-05-20 13:30:00,33.39,33.39,33.34,33.36,152100.0,25.2432,25.2432,25.2054,25.2205,152100.0
2014-05-20 13:35:00,33.36,33.37,33.31,33.32,210100.0,25.2205,25.228,25.1827,25.1902,210100.0
2014-05-20 13:40:00,33.31,33.31,33.23,33.27,305600.0,25.1827,25.1827,25.1222,25.1524,305600.0
2014-05-20 13:45:00,33.28,33.28,33.2,33.2,607200.0,25.16,25.16,25.0995,25.0995,607200.0
2014-05-20 13:50:00,33.2,33.24,33.2,33.2,153600.0,25.0995,25.1298,25.0995,25.0995,153600.0
2014-05-20 13:55:00,33.2,33.21,33.11,33.12,631700.0,25.0995,25.1071,25.0315,25.039,631700.0
2014-05-20 14:00:00,33.12,33.17,33.09,33.16,396700.0,25.039,25.0768,25.0164,25.0693,396700.0
2014-05-20 14:05:00,33.17,33.22,33.14,33.2,273200.0,25.0768,25.1146,25.0542,25.0995,273200.0
2014-05-20 14:10:00,33.2,33.21,33.17,33.17,247400.0,25.0995,25.1071,25.0768,25.0768,247400.0
2014-05-20 14:15:00,33.17,33.17,33.1,33.13,306700.0,25.0768,25.0768,25.0239,25.0466,306700.0
2014-05-20 14:20:00,33.12,33.2,33.12,33.18,242400.0,25.039,25.0995,25.039,25.0844,242400.0
2014-05-20 14:25:00,33.18,33.21,33.14,33.19,246800.0,25.0844,25.1071,25.0542,25.092,246800.0
2014-05-20 14:30:00,33.19,33.19,33.11,33.12,229700.0,25.092,25.092,25.0315,25.039,229700.0
2014-05-20 14:35:00,33.12,33.14,33.06,33.06,274000.0,25.039,25.0542,24.9937,24.9937,274000.0
2014-05-20 14:40:00,33.06,33.08,33.02,33.06,293600.0,24.9937,25.0088,24.9634,24.9937,293600.0
2014-05-20 14:45:00,33.07,33.08,33.0,33.02,462700.0,25.0012,25.0088,24.9483,24.9634,462700.0
2014-05-20 14:50:00,33.02,33.05,32.96,33.04,421100.0,24.9634,24.9861,24.9181,24.9786,421100.0
2014-05-20 14:55:00,33.05,33.09,33.02,33.02,272300.0,24.9861,25.0164,24.9634,24.9634,272300.0
2014-05-20 15:00:00,33.03,33.04,32.99,33.02,551000.0,24.971,24.9786,24.9408,24.9634,551000.0
2014-05-20 15:05:00,33.03,33.11,33.02,33.1,446900.0,24.971,25.0315,24.9634,25.0239,446900.0
2014-05-20 15:10:00,33.09,33.13,33.07,33.07,321300.0,25.0164,25.0466,25.0012,25.0012,321300.0
2014-05-20 15:15:00,33.07,33.1,33.03,33.05,210800.0,25.0012,25.0239,24.971,24.9861,210800.0
2014-05-20 15:20:00,33.05,33.05,33.0,33.02,363700.0,24.9861,24.9861,24.9483,24.9634,363700.0
2014-05-20 15:25:00,33.01,33.07,33.01,33.04,325100.0,24.9559,25.0012,24.9559,24.9786,325100.0
2014-05-20 15:30:00,33.03,33.04,33.01,33.03,356500.0,24.971,24.9786,24.9559,24.971,356500.0
2014-05-20 15:35:00,33.03,33.14,33.02,33.08,524600.0,24.971,25.0542,24.9634,25.0088,524600.0
2014-05-20 15:40:00,33.08,33.1,33.04,33.05,397300.0,25.0088,25.0239,24.9786,24.9861,397300.0
2014-05-20 15:45:00,33.05,33.06,33.03,33.03,616400.0,24.9861,24.9937,24.971,24.971,616400.0
2014-05-20 15:50:00,33.03,33.11,33.03,33.11,1211800.0,24.971,25.0315,24.971,25.0315,1211800.0
2014-05-20 15:55:00,33.1,33.11,33.06,33.06,1514400.0,25.0239,25.0315,24.9937,24.9937,1514400.0
2014-05-21 09:30:00,33.15,33.25,33.1,33.2,492400.0,25.0617,25.1373,25.0239,25.0995,492400.0
2014-05-21 09:35:00,33.21,33.31,33.2,33.23,393800.0,25.1071,25.1827,25.0995,25.1222,393800.0
2014-05-21 09:40:00,33.22,33.23,33.21,33.22,204800.0,25.1146,25.1222,25.1071,25.1146,204800.0
2014-05-21 09:45:00,33.22,33.33,33.22,33.32,188100.0,25.1146,25.1978,25.1146,25.1902,188100.0
2014-05-21 09:50:00,33.32,33.32,33.26,33.31,208300.0,25.1902,25.1902,25.1449,25.1827,208300.0
2014-05-21 09:55:00,33.31,33.44,33.3,33.42,380000.0,25.1827,25.281,25.1751,25.2658,380000.0
2014-05-21 10:00:00,33.42,33.46,33.42,33.44,227500.0,25.2658,25.2961,25.2658,25.281,227500.0
2014-05-21 10:05:00,33.44,33.51,33.44,33.5,360300.0,25.281,25.3339,25.281,25.3263,360300.0
2014-05-21 10:10:00,33.5,33.57,33.49,33.54,266800.0,25.3263,25.3792,25.3188,25.3566,266800.0
2014-05-21 10:15:00,33.53,33.61,33.51,33.6,267000.0,25.349,25.4095,25.3339,25.4019,267000.0
2014-05-21 10:20:00,33.6,33.61,33.49,33.49,177800.0,25.4019,25.4095,25.3188,25.3188,177800.0
2014-05-21 10:25:00,33.49,33.56,33.49,33.54,270200.0,25.3188,25.3717,25.3188,25.3566,270200.0
2014-05-21 10:30:00,33.55,33.62,33.55,33.56,154100.0,25.3641,25.417,25.3641,25.3717,154100.0
2014-05-21 10:35:00,33.55,33.56,33.53,33.53,139000.0,25.3641,25.3717,25.349,25.349,139000.0
2014-05-21 10:40:00,33.53,33.54,33.48,33.49,177700.0,25.349,25.3566,25.3112,25.3188,177700.0
2014-05-21 10:45:00,33.49,33.51,33.48,33.5,134600.0,25.3188,25.3339,25.3112,25.3263,134600.0
2014-05-21 10:50:00,33.5,33.51,33.48,33.5,104500.0,25.3263,25.3339,25.3112,25.3263,104500.0
2014-05-21 10:55:00,33.51,33.54,33.5,33.5,153500.0,25.3339,25.3566,25.3263,25.3263,153500.0
2014-05-21 11:00:00,33.5,33.5,33.48,33.48,96300.0,25.3263,25.3263,25.3112,25.3112,96300.0
2014-05-21 11:05:00,33.48,33.52,33.48,33.52,77800.0,25.3112,25.3414,25.3112,25.3414,77800.0
2014-05-21 11:10:00,33.51,33.52,33.5,33.51,71800.0,25.3339,25.3414,25.3263,25.3339,71800.0
2014-05-21 11:15:00,33.52,33.54,33.52,33.52,100400.0,25.3414,25.3566,25.3414,25.3414,100400.0
2014-05-21 11:20:00,33.52,33.53,33.46,33.51,120000.0,25.3414,25.349,25.2961,25.3339,120000.0
2014-05-21 11:25:00,33.51,33.51,33.49,33.5,234000.0,25.3339,25.3339,25.3188,25.3263,234000.0
2014-05-21 11:30:00,33.5,33.51,33.43,33.43,186400.0,25.3263,25.3339,25.2734,25.2734,186400.0
2014-05-21 11:35:00,33.43,33.44,33.33,33.33,208600.0,25.2734,25.281,25.1978,25.1978,208600.0
2014-05-21 11:40:00,33.33,33.35,33.29,33.29,149800.0,25.1978,25.2129,25.1676,25.1676,149800.0
2014-05-21 11:45:00,33.28,33.29,33.25,33.25,200400.0,25.16,25.1676,25.1373,25.1373,200400.0
2014-05-21 11:50:00,33.25,33.32,33.25,33.29,158800.0,25.1373,25.1902,25.1373,25.1676,158800.0
2014-05-21 11:55:00,33.29,33.32,33.28,33.3,116800.0,25.1676,25.1902,25.16,25.1751,116800.0
2014-05-21 12:00:00,33.31,33.32,33.29,33.3,90500.0,25.1827,25.1902,25.1676,25.1751,90500.0
2014-05-21 12:05:00,33.31,33.33,33.29,33.3,110600.0,25.1827,25.1978,25.1676,25.1751,110600.0
2014-05-21 12:10:00,33.3,33.32,33.29,33.29,103200.0,25.1751,25.1902,25.1676,25.1676,103200.0
2014-05-21 12:15:00,33.3,33.33,33.3,33.33,50400.0,25.1751,25.1978,25.1751,25.1978,50400.0
2014-05-21 12:20:00,33.33,33.35,33.31,33.35,49100.0,25.1978,25.2129,25.1827,25.2129,49100.0
2014-05-21 12:25:00,33.34,33.37,33.33,33.37,60300.0,25.2054,25.228,25.1978,25.228,60300.0
2014-05-21 12:30:00,33.38,33.39,33.32,33.33,74100.0,25.2356,25.2432,25.1902,25.1978,74100.0
2014-05-21 12:35:00,33.33,33.37,33.31,33.36,61600.0,25.1978,25.228,25.1827,25.2205,61600.0
2014-05-21 12:40:00,33.35,33.38,33.34,33.34,72400.0,25.2129,25.2356,25.2054,25.2054,72400.0
2014-05-21 12:45:00,33.34,33.34,33.31,33.34,49000.0,25.2054,25.2054,25.1827,25.2054,49000.0
2014-05-21 12:50:00,33.34,33.38,33.34,33.35,46200.0,25.2054,25.2356,25.2054,25.2129,46200.0
2014-05-21 12:55:00,33.35,33.39,33.35,33.37,72600.0,25.2129,25.2432,25.2129,25.228,72600.0
2014-05-21 13:00:00,33.37,33.38,33.34,33.38,55000.0,25.228,25.2356,25.2054,25.2356,55000.0
2014-05-21 13:05:00,33.38,33.44,33.36,33.43,100000.0,25.2356,25.281,25.2205,25.2734,100000.0
2014-05-21 13:10:00,33.44,33.45,33.43,33.43,81200.0,25.281,25.2885,25.2734,25.2734,81200.0
2014-05-21 13:15:00,33.44,33.45,33.41,33.44,56800.0,25.281,25.2885,25.2583,25.281,56800.0
2014-05-21 13:20:00,33.44,33.44,33.4,33.41,40300.0,25.281,25.281,25.2507,25.2583,40300.0
2014-05-21 13:25:00,33.41,33.41,33.38,33.4,34200.0,25.2583,25.2583,25.2356,25.2507,34200.0
2014-05-21 13:30:00,33.4,33.42,33.35,33.35,80100.0,25.2507,25.2658,25.2129,25.2129,80100.0
2014-05-21 13:35:00,33.36,33.38,33.35,33.37,33600.0,25.2205,25.2356,25.2129,25.228,33600.0
2014-05-21 13:40:00,33.37,33.41,33.36,33.38,85500.0,25.228,25.2583,25.2205,25.2356,85500.0
2014-05-21 13:45:00,33.38,33.39,33.35,33.36,37500.0,25.2356,25.2432,25.2129,25.2205,37500.0
2014-05-21 13:50:00,33.36,33.38,33.35,33.38,153700.0,25.2205,25.2356,25.2129,25.2356,153700.0
2014-05-21 13:55:00,33.38,33.4,33.37,33.4,37700.0,25.2356,25.2507,25.228,25.2507,37700.0
2014-05-21 14:00:00,33.4,33.46,33.37,33.43,60200.0,25.2507,25.2961,25.228,25.2734,60200.0
2014-05-21 14:05:00,33.44,33.46,33.38,33.38,96700.0,25.281,25.2961,25.2356,25.2356,96700.0
2014-05-21 14:10:00,33.38,33.38,33.34,33.38,110000.0,25.2356,25.2356,25.2054,25.2356,110000.0
2014-05-21 14:15:00,33.38,33.41,33.35,33.4,78000.0,25.2356,25.2583,25.2129,25.2507,78000.0
2014-05-21 14:20:00,33.39,33.43,33.37,33.37,46800.0,25.2432,25.2734,25.228,25.228,46800.0
2014-05-21 14:25:00,33.38,33.42,33.38,33.4,51400.0,25.2356,25.2658,25.2356,25.2507,51400.0
2014-05-21 14:30:00,33.4,33.43,33.39,33.43,87800.0,25.2507,25.2734,25.2432,25.2734,87800.0
2014-05-21 14:35:00,33.42,33.44,33.4,33.4,96000.0,25.2658,25.281,25.2507,25.2507,96000.0
2014-05-21 14:40:00,33.4,33.43,33.36,33.37,112400.0,25.2507,25.2734,25.2205,25.228,112400.0
2014-05-21 14:45:00,33.37,33.41,33.36,33.41,82600.0,25.228,25.2583,25.2205,25.2583,82600.0
2014-05-21 14:50:00,33.41,33.42,33.39,33.39,72500.0,25.2583,25.2658,25.2432,25.2432,72500.0
2014-05-21 14:55:00,33.39,33.41,33.37,33.41,122400.0,25.2432,25.2583,25.228,25.2583,122400.0
2014-05-21 15:00:00,33.4,33.44,33.4,33.42,57700.0,25.2507,25.281,25.2507,25.2658,57700.0
2014-05-21 15:05:00,33.42,33.46,33.4,33.46,56100.0,25.2658,25.2961,25.2507,25.2961,56100.0
2014-05-21 15:10:00,33.46,33.48,33.45,33.48,96400.0,25.2961,25.3112,25.2885,25.3112,96400.0
2014-05-21 15:15:00,33.48,33.54,33.47,33.48,219100.0,25.3112,25.3566,25.3036,25.3112,219100.0
2014-05-21 15:20:00,33.48,33.51,33.47,33.49,93700.0,25.3112,25.3339,25.3036,25.3188,93700.0
2014-05-21 15:25:00,33.5,33.5,33.44,33.48,117800.0,25.3263,25.3263,25.281,25.3112,117800.0
2014-05-21 15:30:00,33.48,33.5,33.47,33.48,86300.0,25.3112,25.3263,25.3036,25.3112,86300.0
2014-05-21 15:35:00,33.48,33.49,33.45,33.48,156700.0,25.3112,25.3188,25.2885,25.3112,156700.0
2014-05-21 15:40:00,33.48,33.51,33.47,33.5,189900.0,25.3112,25.3339,25.3036,25.3263,189900.0
2014-05-21 15:45:00,33.5,33.5,33.44,33.45,189100.0,25.3263,25.3263,25.281,25.2885,189100.0
2014-05-21 15:50:00,33.44,33.46,33.43,33.44,213300.0,25.281,25.2961,25.2734,25.281,213300.0
2014-05-21 15:55:00,33.44,33.45,33.41,33.45,593800.0,25.281,25.2885,25.2583,25.2885,593800.0
2014-05-22 09:30:00,33.39,33.59,33.39,33.49,299300.0,25.2432,25.3944,25.2432,25.3188,299300.0
2014-05-22 09:35:00,33.5,33.7,33.47,33.65,211700.0,25.3263,25.4775,25.3036,25.4397,211700.0
2014-05-22 09:40:00,33.65,33.7,33.55,33.57,107500.0,25.4397,25.4775,25.3641,25.3792,107500.0
2014-05-22 09:45:00,33.56,33.64,33.56,33.57,90200.0,25.3717,25.4322,25.3717,25.3792,90200.0
2014-05-22 09:50:00,33.56,33.59,33.49,33.49,253600.0,25.3717,25.3944,25.3188,25.3188,253600.0
2014-05-22 09:55:00,33.49,33.56,33.49,33.51,109900.0,25.3188,25.3717,25.3188,25.3339,109900.0
2014-05-22 10:00:00,33.51,33.54,33.42,33.42,206400.0,25.3339,25.3566,25.2658,25.2658,206400.0
2014-05-22 10:05:00,33.42,33.42,33.36,33.38,256700.0,25.2658,25.2658,25.2205,25.2356,256700.0
2014-05-22 10:10:00,33.39,33.47,33.37,33.41,189700.0,25.2432,25.3036,25.228,25.2583,189700.0
2014-05-22 10:15:00,33.41,33.43,33.4,33.41,105800.0,25.2583,25.2734,25.2507,25.2583,105800.0
2014-05-22 10:20:00,33.41,33.42,33.34,33.38,169800.0,25.2583,25.2658,25.2054,25.2356,169800.0
2014-05-22 10:25:00,33.38,33.45,33.37,33.43,199100.0,25.2356,25.2885,25.228,25.2734,199100.0
2014-05-22 10:30:00,33.43,33.44,33.41,33.42,77200.0,25.2734,25.281,25.2583,25.2658,77200.0
2014-05-22 10:35:00,33.43,33.43,33.39,33.4,50500.0,25.2734,25.2734,25.2432,25.2507,50500.0
2014-05-22 10:40:00,33.4,33.4,33.36,33.39,128100.0,25.2507,25.2507,25.2205,25.2432,128100.0
2014-05-22 10:45:00,33.39,33.46,33.38,33.46,183700.0,25.2432,25.2961,25.2356,25.2961,183700.0
2014-05-22 10:50:00,33.45,33.48,33.45,33.45,153100.0,25.2885,25.3112,25.2885,25.2885,153100.0
2014-05-22 10:55:00,33.45,33.45,33.41,33.41,82900.0,25.2885,25.2885,25.2583,25.2583,82900.0
2014-05-22 11:00:00,33.4,33.45,33.4,33.42,73300.0,25.2507,25.2885,25.2507,25.2658,73300.0
2014-05-22 11:05:00,33.41,33.45,33.41,33.44,47200.0,25.2583,25.2885,25.2583,25.281,47200.0
2014-05-22 11:10:00,33.44,33.46,33.44,33.46,62100.0,25.281,25.2961,25.281,25.2961,62100.0
2014-05-22 11:15:00,33.45,33.47,33.4,33.42,99900.0,25.2885,25.3036,25.2507,25.2658,99900.0
2014-05-22 11:20:00,33.41,33.46,33.41,33.45,94600.0,25.2583,25.2961,25.2583,25.2885,94600.0
2014-05-22 11:25:00,33.45,33.49,33.44,33.47,210400.0,25.2885,25.3188,25.281,25.3036,210400.0
2014-05-22 11:30:00,33.48,33.5,33.46,33.47,84000.0,25.3112,25.3263,25.2961,25.3036,84000.0
2014-05-22 11:35:00,33.47,33.48,33.42,33.42,99400.0,25.3036,25.3112,25.2658,25.2658,99400.0
2014-05-22 11:40:00,33.42,33.44,33.4,33.41,111800.0,25.2658,25.281,25.2507,25.2583,111800.0
2014-05-22 11:45:00,33.42,33.42,33.36,33.38,76300.0,25.2658,25.2658,25.2205,25.2356,76300.0
2014-05-22 11:50:00,33.38,33.39,33.33,33.33,179400.0,25.2356,25.2432,25.1978,25.1978,179400.0
2014-05-22 11:55:00,33.34,33.34,33.31,33.33,100900.0,25.2054,25.2054,25.1827,25.1978,100900.0
2014-05-22 12:00:00,33.34,33.35,33.32,33.34,82100.0,25.2054,25.2129,25.1902,25.2054,82100.0
2014-05-22 12:05:00,33.34,33.36,33.32,33.34,75800.0,25.2054,25.2205,25.1902,25.2054,75800.0
2014-05-22 12:10:00,33.34,33.36,33.33,33.36,40100.0,25.2054,25.2205,25.1978,25.2205,40100.0
2014-05-22 12:15:00,33.35,33.38,33.35,33.37,74500.0,25.2129,25.2356,25.2129,25.228,74500.0
2014-05-22 12:20:00,33.36,33.38,33.34,33.37,77900.0,25.2205,25.2356,25.2054,25.228,77900.0
2014-05-22 12:25:00,33.36,33.38,33.34,33.35,65100.0,25.2205,25.2356,25.2054,25.2129,65100.0
2014-05-22 12:30:00,33.35,33.38,33.35,33.36,57300.0,25.2129,25.2356,25.2129,25.2205,57300.0
2014-05-22 12:35:00,33.35,33.37,33.33,33.34,67800.0,25.2129,25.228,25.1978,25.2054,67800.0
2014-05-22 12:40:00,33.34,33.35,33.31,33.33,74700.0,25.2054,25.2129,25.1827,25.1978,74700.0
2014-05-22 12:45:00,33.34,33.35,33.32,33.33,33900.0,25.2054,25.2129,25.1902,25.1978,33900.0
2014-05-22 12:50:00,33.34,33.35,33.31,33.33,71300.0,25.2054,25.2129,25.1827,25.1978,71300.0
2014-05-22 12:55:00,33.33,33.34,33.31,33.34,70500.0,25.1978,25.2054,25.1827,25.2054,70500.0
2014-05-22 13:00:00,33.34,33.35,33.33,33.34,45100.0,25.2054,25.2129,25.1978,25.2054,45100.0
2014-05-22 13:05:00,33.35,33.37,33.34,33.36,45800.0,25.2129,25.228,25.2054,25.2205,45800.0
2014-05-22 13:10:00,33.36,33.38,33.34,33.35,65500.0,25.2205,25.2356,25.2054,25.2129,65500.0
2014-05-22 13:15:00,33.35,33.37,33.35,33.36,29300.0,25.2129,25.228,25.2129,25.2205,29300.0
2014-05-22 13:20:00,33.36,33.38,33.35,33.37,43800.0,25.2205,25.2356,25.2129,25.228,43800.0
2014-05-22 13:25:00,33.37,33.39,33.36,33.39,36700.0,25.228,25.2432,25.2205,25.2432,36700.0
2014-05-22 13:30:00,33.39,33.39,33.37,33.39,50600.0,25.2432,25.2432,25.228,25.2432,50600.0
2014-05-22 13:35:00,33.39,33.4,33.38,33.4,47500.0,25.2432,25.2507,25.2356,25.2507,47500.0
2014-05-22 13:40:00,33.4,33.42,33.39,33.41,76400.0,25.2507,25.2658,25.2432,25.2583,76400.0
2014-05-22 13:45:00,33.41,33.45,33.4,33.45,127200.0,25.2583,25.2885,25.2507,25.2885,127200.0
2014-05-22 13:50:00,33.44,33.47,33.42,33.47,44700.0,25.281,25.3036,25.2658,25.3036,44700.0
2014-05-22 13:55:00,33.46,33.46,33.43,33.44,39200.0,25.2961,25.2961,25.2734,25.281,39200.0
2014-05-22 14:00:00,33.44,33.46,33.43,33.45,43600.0,25.281,25.2961,25.2734,25.2885,43600.0
2014-05-22 14:05:00,33.45,33.46,33.42,33.44,28800.0,25.2885,25.2961,25.2658,25.281,28800.0
2014-05-22 14:10:00,33.43,33.44,33.42,33.43,52100.0,25.2734,25.281,25.2658,25.2734,52100.0
2014-05-22 14:15:00,33.44,33.46,33.43,33.45,65100.0,25.281,25.2961,25.2734,25.2885,65100.0
2014-05-22 14:20:00,33.45,33.46,33.42,33.46,92100.0,25.2885,25.2961,25.2658,25.2961,92100.0
2014-05-22 14:25:00,33.45,33.46,33.45,33.45,27000.0,25.2885,25.2961,25.2885,25.2885,27000.0
2014-05-22 14:30:00,33.46,33.47,33.44,33.47,100200.0,25.2961,25.3036,25.281,25.3036,100200.0
2014-05-22 14:35:00,33.47,33.48,33.44,33.45,58100.0,25.3036,25.3112,25.281,25.2885,58100.0
2014-05-22 14:40:00,33.45,33.45,33.43,33.43,45800.0,25.2885,25.2885,25.2734,25.2734,45800.0
2014-05-22 14:45:00,33.44,33.45,33.43,33.44,57200.0,25.281,25.2885,25.2734,25.281,57200.0
2014-05-22 14:50:00,33.45,33.47,33.43,33.46,51000.0,25.2885,25.3036,25.2734,25.2961,51000.0
2014-05-22 14:55:00,33.46,33.46,33.42,33.45,80900.0,25.2961,25.2961,25.2658,25.2885,80900.0
2014-05-22 15:00:00,33.45,33.46,33.42,33.43,70300.0,25.2885,25.2961,25.2658,25.2734,70300.0
2014-05-22 15:05:00,33.43,33.43,33.41,33.42,80500.0,25.2734,25.2734,25.2583,25.2658,80500.0
2014-05-22 15:10:00,33.41,33.42,33.4,33.41,52000.0,25.2583,25.2658,25.2507,25.2583,52000.0
2014-05-22 15:15:00,33.41,33.43,33.39,33.41,82600.0,25.2583,25.2734,25.2432,25.2583,82600.0
2014-05-22 15:20:00,33.42,33.43,33.4,33.42,80600.0,25.2658,25.2734,25.2507,25.2658,80600.0
2014-05-22 15:25:00,33.41,33.42,33.4,33.42,92000.0,25.2583,25.2658,25.2507,25.2658,92000.0
2014-05-22 15:30:00,33.42,33.44,33.41,33.43,86800.0,25.2658,25.281,25.2583,25.2734,86800.0
2014-05-22 15:35:00,33.43,33.44,33.42,33.43,76200.0,25.2734,25.281,25.2658,25.2734,76200.0
2014-05-22 15:40:00,33.44,33.44,33.4,33.41,124300.0,25.281,25.281,25.2507,25.2583,124300.0
2014-05-22 15:45:00,33.41,33.42,33.38,33.42,179200.0,25.2583,25.2658,25.2356,25.2658,179200.0
2014-05-22 15:50:00,33.41,33.43,33.41,33.41,151300.0,25.2583,25.2734,25.2583,25.2583,151300.0
2014-05-22 15:55:00,33.41,33.43,33.41,33.43,334700.0,25.2583,25.2734,25.2583,25.2734,334700.0
2014-05-23 09:30:00,33.49,33.57,33.36,33.52,295200.0,25.3188,25.3792,25.2205,25.3414,295200.0
2014-05-23 09:35:00,33.53,33.56,33.45,33.49,181300.0,25.349,25.3717,25.2885,25.3188,181300.0
2014-05-23 09:40:00,33.5,33.52,33.42,33.43,101300.0,25.3263,25.3414,25.2658,25.2734,101300.0
2014-05-23 09:45:00,33.43,33.48,33.41,33.46,98700.0,25.2734,25.3112,25.2583,25.2961,98700.0
2014-05-23 09:50:00,33.46,33.55,33.46,33.55,51300.0,25.2961,25.3641,25.2961,25.3641,51300.0
2014-05-23 09:55:00,33.54,33.58,33.44,33.44,128300.0,25.3566,25.3868,25.281,25.281,128300.0
2014-05-23 10:00:00,33.44,33.53,33.44,33.51,174900.0,25.281,25.349,25.281,25.3339,174900.0
2014-05-23 10:05:00,33.51,33.55,33.47,33.51,115800.0,25.3339,25.3641,25.3036,25.3339,115800.0
2014-05-23 10:10:00,33.5,33.54,33.47,33.51,65900.0,25.3263,25.3566,25.3036,25.3339,65900.0
2014-05-23 10:15:00,33.51,33.51,33.46,33.47,98400.0,25.3339,25.3339,25.2961,25.3036,98400.0
2014-05-23 10:20:00,33.48,33.49,33.43,33.46,126100.0,25.3112,25.3188,25.2734,25.2961,126100.0
2014-05-23 10:25:00,33.46,33.51,33.44,33.51,114800.0,25.2961,25.3339,25.281,25.3339,114800.0
2014-05-23 10:30:00,33.5,33.53,33.49,33.52,89400.0,25.3263,25.349,25.3188,25.3414,89400.0
2014-05-23 10:35:00,33.53,33.58,33.52,33.58,65400.0,25.349,25.3868,25.3414,25.3868,65400.0
2014-05-23 10:40:00,33.58,33.59,33.52,33.52,94800.0,25.3868,25.3944,25.3414,25.3414,94800.0
2014-05-23 10:45:00,33.52,33.54,33.52,33.54,28400.0,25.3414,25.3566,25.3414,25.3566,28400.0
2014-05-23 10:50:00,33.54,33.55,33.5,33.5,69300.0,25.3566,25.3641,25.3263,25.3263,69300.0
2014-05-23 10:55:00,33.51,33.52,33.5,33.51,72300.0,25.3339,25.3414,25.3263,25.3339,72300.0
2014-05-23 11:00:00,33.51,33.52,33.49,33.49,72800.0,25.3339,25.3414,25.3188,25.3188,72800.0
2014-05-23 11:05:00,33.49,33.52,33.49,33.52,46300.0,25.3188,25.3414,25.3188,25.3414,46300.0
2014-05-23 11:10:00,33.51,33.54,33.48,33.48,112900.0,25.3339,25.3566,25.3112,25.3112,112900.0
2014-05-23 11:15:00,33.49,33.5,33.48,33.5,55200.0,25.3188,25.3263,25.3112,25.3263,55200.0
2014-05-23 11:20:00,33.49,33.5,33.46,33.47,36800.0,25.3188,25.3263,25.2961,25.3036,36800.0
2014-05-23 11:25:00,33.47,33.47,33.46,33.46,41700.0,25.3036,25.3036,25.2961,25.2961,41700.0
2014-05-23 11:30:00,33.45,33.46,33.41,33.41,88500.0,25.2885,25.2961,25.2583,25.2583,88500.0
2014-05-23 11:35:00,33.41,33.46,33.41,33.46,123200.0,25.2583,25.2961,25.2583,25.2961,123200.0
2014-05-23 11:40:00,33.46,33.52,33.45,33.47,279300.0,25.2961,25.3414,25.2885,25.3036,279300.0
2014-05-23 11:45:00,33.48,33.48,33.45,33.47,81100.0,25.3112,25.3112,25.2885,25.3036,81100.0
2014-05-23 11:50:00,33.47,33.48,33.43,33.46,161900.0,25.3036,25.3112,25.2734,25.2961,161900.0
2014-05-23 11:55:00,33.47,33.47,33.45,33.46,37200.0,25.3036,25.3036,25.2885,25.2961,37200.0
2014-05-23 12:00:00,33.45,33.48,33.45,33.48,45400.0,25.2885,25.3112,25.2885,25.3112,45400.0
2014-05-23 12:05:00,33.48,33.48,33.47,33.48,37400.0,25.3112,25.3112,25.3036,25.3112,37400.0
2014-05-23 12:10:00,33.47,33.49,33.45,33.46,61200.0,25.3036,25.3188,25.2885,25.2961,61200.0
2014-05-23 12:15:00,33.45,33.47,33.45,33.45,60000.0,25.2885,25.3036,25.2885,25.2885,60000.0
2014-05-23 12:20:00,33.45,33.46,33.44,33.46,22900.0,25.2885,25.2961,25.281,25.2961,22900.0
2014-05-23 12:25:00,33.45,33.5,33.45,33.5,38900.0,25.2885,25.3263,25.2885,25.3263,38900.0
2014-05-23 12:30:00,33.5,33.54,33.49,33.54,70600.0,25.3263,25.3566,25.3188,25.3566,70600.0
2014-05-23 12:35:00,33.53,33.54,33.52,33.53,40000.0,25.349,25.3566,25.3414,25.349,40000.0
2014-05-23 12:40:00,33.53,33.58,33.53,33.55,74200.0,25.349,25.3868,25.349,25.3641,74200.0
2014-05-23 12:45:00,33.55,33.56,33.55,33.56,20600.0,25.3641,25.3717,25.3641,25.3717,20600.0
2014-05-23 12:50:00,33.56,33.58,33.55,33.58,74000.0,25.3717,25.3868,25.3641,25.3868,74000.0
2014-05-23 12:55:00,33.58,33.58,33.55,33.56,33900.0,25.3868,25.3868,25.3641,25.3717,33900.0
2014-05-23 13:00:00,33.56,33.57,33.54,33.54,39400.0,25.3717,25.3792,25.3566,25.3566,39400.0
2014-05-23 13:05:00,33.54,33.56,33.54,33.55,41000.0,25.3566,25.3717,25.3566,25.3641,41000.0
2014-05-23 13:10:00,33.55,33.58,33.55,33.57,60600.0,25.3641,25.3868,25.3641,25.3792,60600.0
2014-05-23 13:15:00,33.57,33.57,33.56,33.56,13700.0,25.3792,25.3792,25.3717,25.3717,13700.0
2014-05-23 13:20:00,33.57,33.58,33.56,33.57,49500.0,25.3792,25.3868,25.3717,25.3792,49500.0
2014-05-23 13:25:00,33.57,33.57,33.54,33.54,29500.0,25.3792,25.3792,25.3566,25.3566,29500.0
2014-05-23 13:30:00,33.54,33.57,33.54,33.57,57200.0,25.3566,25.3792,25.3566,25.3792,57200.0
2014-05-23 13:35:00,33.57,33.58,33.55,33.57,33300.0,25.3792,25.3868,25.3641,25.3792,33300.0
2014-05-23 13:40:00,33.58,33.58,33.55,33.58,30500.0,25.3868,25.3868,25.3641,25.3868,30500.0
2014-05-23 13:45:00,33.57,33.61,33.57,33.61,59700.0,25.3792,25.4095,25.3792,25.4095,59700.0
2014-05-23 13:50:00,33.61,33.65,33.6,33.64,259900.0,25.4095,25.4397,25.4019,25.4322,259900.0
2014-05-23 13:55:00,33.65,33.68,33.64,33.66,128700.0,25.4397,25.4624,25.4322,25.4473,128700.0
2014-05-23 14:00:00,33.66,33.66,33.61,33.64,134100.0,25.4473,25.4473,25.4095,25.4322,134100.0
2014-05-23 14:05:00,33.63,33.66,33.63,33.65,41000.0,25.4246,25.4473,25.4246,25.4397,41000.0
2014-05-23 14:10:00,33.65,33.65,33.62,33.62,49900.0,25.4397,25.4397,25.417,25.417,49900.0
2014-05-23 14:15:00,33.62,33.63,33.61,33.61,46500.0,25.417,25.4246,25.4095,25.4095,46500.0
2014-05-23 14:20:00,33.62,33.65,33.61,33.65,127100.0,25.417,25.4397,25.4095,25.4397,127100.0
2014-05-23 14:25:00,33.65,33.66,33.62,33.63,70000.0,25.4397,25.4473,25.417,25.4246,70000.0
2014-05-23 14:30:00,33.62,33.65,33.62,33.64,94200.0,25.417,25.4397,25.417,25.4322,94200.0
2014-05-23 14:35:00,33.64,33.65,33.61,33.61,130400.0,25.4322,25.4397,25.4095,25.4095,130400.0
2014-05-23 14:40:00,33.61,33.63,33.6,33.62,131300.0,25.4095,25.4246,25.4019,25.417,131300.0
2014-05-23 14:45:00,33.61,33.63,33.61,33.62,15400.0,25.4095,25.4246,25.4095,25.417,15400.0
2014-05-23 14:50:00,33.62,33.66,33.62,33.63,78000.0,25.417,25.4473,25.417,25.4246,78000.0
2014-05-23 14:55:00,33.63,33.66,33.61,33.62,95000.0,25.4246,25.4473,25.4095,25.417,95000.0
2014-05-23 15:00:00,33.62,33.65,33.6,33.64,91100.0,25.417,25.4397,25.4019,25.4322,91100.0
2014-05-23 15:05:00,33.63,33.67,33.62,33.64,243300.0,25.4246,25.4548,25.417,25.4322,243300.0
2014-05-23 15:10:00,33.63,33.66,33.63,33.64,71900.0,25.4246,25.4473,25.4246,25.4322,71900.0
2014-05-23 15:15:00,33.64,33.65,33.62,33.64,49700.0,25.4322,25.4397,25.417,25.4322,49700.0
2014-05-23 15:20:00,33.63,33.68,33.62,33.67,127200.0,25.4246,25.4624,25.417,25.4548,127200.0
2014-05-23 15:25:00,33.67,33.68,33.64,33.66,142100.0,25.4548,25.4624,25.4322,25.4473,142100.0
2014-05-23 15:30:00,33.65,33.69,33.64,33.68,195300.0,25.4397,25.47,25.4322,25.4624,195300.0
2014-05-23 15:35:00,33.68,33.68,33.65,33.68,130800.0,25.4624,25.4624,25.4397,25.4624,130800.0
2014-05-23 15:40:00,33.67,33.68,33.62,33.63,187500.0,25.4548,25.4624,25.417,25.4246,187500.0
2014-05-23 15:45:00,33.63,33.66,33.62,33.62,221400.0,25.4246,25.4473,25.417,25.417,221400.0
2014-05-23 15:50:00,33.62,33.65,33.61,33.63,156600.0,25.417,25.4397,25.4095,25.4246,156600.0
2014-05-23 15:55:00,33.64,33.64,33.61,33.62,221400.0,25.4322,25.4322,25.4095,25.417,221400.0
2014-05-27 09:30:00,33.92,33.97,33.82,33.96,550100.0,25.6438,25.6816,25.5682,25.6741,550100.0
2014-05-27 09:35:00,33.96,33.97,33.82,33.87,201800.0,25.6741,25.6816,25.5682,25.606,201800.0
2014-05-27 09:40:00,33.86,33.93,33.86,33.91,209100.0,25.5985,25.6514,25.5985,25.6363,209100.0
2014-05-27 09:45:00,33.91,33.95,33.9,33.93,207000.0,25.6363,25.6665,25.6287,25.6514,207000.0
2014-05-27 09:50:00,33.93,33.95,33.92,33.93,116800.0,25.6514,25.6665,25.6438,25.6514,116800.0
2014-05-27 09:55:00,33.92,33.95,33.92,33.93,166500.0,25.6438,25.6665,25.6438,25.6514,166500.0
2014-05-27 10:00:00,33.92,33.93,33.81,33.82,119900.0,25.6438,25.6514,25.5607,25.5682,119900.0
2014-05-27 10:05:00,33.82,33.89,33.81,33.87,114400.0,25.5682,25.6212,25.5607,25.606,114400.0
2014-05-27 10:10:00,33.86,33.92,33.86,33.9,103900.0,25.5985,25.6438,25.5985,25.6287,103900.0
2014-05-27 10:15:00,33.9,33.93,33.89,33.92,127000.0,25.6287,25.6514,25.6212,25.6438,127000.0
2014-05-27 10:20:00,33.93,33.96,33.92,33.94,124600.0,25.6514,25.6741,25.6438,25.659,124600.0
2014-05-27 10:25:00,33.95,33.96,33.94,33.95,103300.0,25.6665,25.6741,25.659,25.6665,103300.0
2014-05-27 10:30:00,33.95,33.98,33.95,33.95,81800.0,25.6665,25.6892,25.6665,25.6665,81800.0
2014-05-27 10:35:00,33.96,33.97,33.94,33.95,77200.0,25.6741,25.6816,25.659,25.6665,77200.0
2014-05-27 10:40:00,33.96,33.98,33.94,33.97,145800.0,25.6741,25.6892,25.659,25.6816,145800.0
2014-05-27 10:45:00,33.97,33.98,33.9,33.93,119200.0,25.6816,25.6892,25.6287,25.6514,119200.0
2014-05-27 10:50:00,33.93,33.93,33.91,33.93,35100.0,25.6514,25.6514,25.6363,25.6514,35100.0
2014-05-27 10:55:00,33.93,33.94,33.9,33.9,73300.0,25.6514,25.659,25.6287,25.6287,73300.0
2014-05-27 11:00:00,33.9,33.95,33.9,33.95,52000.0,25.6287,25.6665,25.6287,25.6665,52000.0
2014-05-27 11:05:00,33.95,33.98,33.94,33.95,102100.0,25.6665,25.6892,25.659,25.6665,102100.0
2014-05-27 11:10:00,33.96,33.96,33.95,33.95,66600.0,25.6741,25.6741,25.6665,25.6665,66600.0
2014-05-27 11:15:00,33.96,33.96,33.9,33.91,161800.0,25.6741,25.6741,25.6287,25.6363,161800.0
2014-05-27 11:20:00,33.91,33.93,33.91,33.93,32700.0,25.6363,25.6514,25.6363,25.6514,32700.0
2014-05-27 11:25:00,33.93,33.93,33.87,33.87,74500.0,25.6514,25.6514,25.606,25.606,74500.0
2014-05-27 11:30:00,33.87,33.88,33.84,33.84,66500.0,25.606,25.6136,25.5834,25.5834,66500.0
2014-05-27 11:35:00,33.83,33.84,33.82,33.82,25800.0,25.5758,25.5834,25.5682,25.5682,25800.0
2014-05-27 11:40:00,33.83,33.85,33.8,33.81,81700.0,25.5758,25.5909,25.5531,25.5607,81700.0
2014-05-27 11:45:00,33.81,33.84,33.8,33.84,47200.0,25.5607,25.5834,25.5531,25.5834,47200.0
2014-05-27 11:50:00,33.84,33.87,33.82,33.86,67700.0,25.5834,25.606,25.5682,25.5985,67700.0
2014-05-27 11:55:00,33.86,33.87,33.85,33.86,13600.0,25.5985,25.606,25.5909,25.5985,13600.0
2014-05-27 12:00:00,33.87,33.87,33.8,33.8,63600.0,25.606,25.606,25.5531,25.5531,63600.0
2014-05-27 12:05:00,33.8,33.81,33.79,33.79,52500.0,25.5531,25.5607,25.5456,25.5456,52500.0
2014-05-27 12:10:00,33.8,33.81,33.78,33.79,112400.0,25.5531,25.5607,25.538,25.5456,112400.0
2014-05-27 12:15:00,33.8,33.81,33.79,33.81,34200.0,25.5531,25.5607,25.5456,25.5607,34200.0
2014-05-27 12:20:00,33.8,33.82,33.79,33.79,36600.0,25.5531,25.5682,25.5456,25.5456,36600.0
2014-05-27 12:25:00,33.79,33.81,33.78,33.81,31500.0,25.5456,25.5607,25.538,25.5607,31500.0
2014-05-27 12:30:00,33.81,33.81,33.77,33.8,44200.0,25.5607,25.5607,25.5304,25.5531,44200.0
2014-05-27 12:35:00,33.8,33.82,33.79,33.81,48500.0,25.5531,25.5682,25.5456,25.5607,48500.0
2014-05-27 12:40:00,33.81,33.82,33.79,33.81,44100.0,25.5607,25.5682,25.5456,25.5607,44100.0
2014-05-27 12:45:00,33.81,33.89,33.8,33.89,147900.0,25.5607,25.6212,25.5531,25.6212,147900.0
2014-05-27 12:50:00,33.89,33.89,33.84,33.84,51200.0,25.6212,25.6212,25.5834,25.5834,51200.0
2014-05-27 12:55:00,33.83,33.89,33.83,33.89,52800.0,25.5758,25.6212,25.5758,25.6212,52800.0
2014-05-27 13:00:00,33.88,33.89,33.86,33.89,48900.0,25.6136,25.6212,25.5985,25.6212,48900.0
2014-05-27 13:05:00,33.89,33.92,33.88,33.92,80900.0,25.6212,25.6438,25.6136,25.6438,80900.0
2014-05-27 13:10:00,33.92,33.93,33.88,33.93,108000.0,25.6438,25.6514,25.6136,25.6514,108000.0
2014-05-27 13:15:00,33.93,33.94,33.9,33.9,46400.0,25.6514,25.659,25.6287,25.6287,46400.0
2014-05-27 13:20:00,33.9,33.92,33.89,33.9,47800.0,25.6287,25.6438,25.6212,25.6287,47800.0
2014-05-27 13:25:00,33.9,33.9,33.87,33.87,58000.0,25.6287,25.6287,25.606,25.606,58000.0
2014-05-27 13:30:00,33.87,33.88,33.83,33.84,69500.0,25.606,25.6136,25.5758,25.5834,69500.0
2014-05-27 13:35:00,33.84,33.89,33.82,33.86,76400.0,25.5834,25.6212,25.5682,25.5985,76400.0
2014-05-27 13:40:00,33.87,33.91,33.86,33.91,42300.0,25.606,25.6363,25.5985,25.6363,42300.0
2014-05-27 13:45:00,33.91,33.94,33.91,33.93,50800.0,25.6363,25.659,25.6363,25.6514,50800.0
2014-05-27 13:50:00,33.93,33.95,33.92,33.93,68900.0,25.6514,25.6665,25.6438,25.6514,68900.0
2014-05-27 13:55:00,33.93,33.95,33.92,33.94,49900.0,25.6514,25.6665,25.6438,25.659,49900.0
2014-05-27 14:00:00,33.95,33.96,33.89,33.91,101800.0,25.6665,25.6741,25.6212,25.6363,101800.0
2014-05-27 14:05:00,33.91,33.92,33.88,33.88,99000.0,25.6363,25.6438,25.6136,25.6136,99000.0
2014-05-27 14:10:00,33.88,33.9,33.85,33.89,109700.0,25.6136,25.6287,25.5909,25.6212,109700.0
2014-05-27 14:15:00,33.89,33.89,33.87,33.88,26300.0,25.6212,25.6212,25.606,25.6136,26300.0
2014-05-27 14:20:00,33.87,33.9,33.87,33.88,50700.0,25.606,25.6287,25.606,25.6136,50700.0
2014-05-27 14:25:00,33.89,33.9,33.88,33.9,43200.0,25.6212,25.6287,25.6136,25.6287,43200.0
2014-05-27 14:30:00,33.9,33.9,33.87,33.89,43600.0,25.6287,25.6287,25.606,25.6212,43600.0
2014-05-27 14:35:00,33.89,33.89,33.86,33.87,83300.0,25.6212,25.6212,25.5985,25.606,83300.0
2014-05-27 14:40:00,33.87,33.92,33.87,33.91,140600.0,25.606,25.6438,25.606,25.6363,140600.0
2014-05-27 14:45:00,33.92,33.92,33.88,33.91,78600.0,25.6438,25.6438,25.6136,25.6363,78600.0
2014-05-27 14:50:00,33.91,33.91,33.88,33.9,75800.0,25.6363,25.6363,25.6136,25.6287,75800.0
2014-05-27 14:55:00,33.9,33.9,33.87,33.88,59700.0,25.6287,25.6287,25.606,25.6136,59700.0
2014-05-27 15:00:00,33.88,33.88,33.86,33.88,35600.0,25.6136,25.6136,25.5985,25.6136,35600.0
2014-05-27 15:05:00,33.88,33.88,33.84,33.88,124900.0,25.6136,25.6136,25.5834,25.6136,124900.0
2014-05-27 15:10:00,33.88,33.9,33.87,33.89,68800.0,25.6136,25.6287,25.606,25.6212,68800.0
2014-05-27 15:15:00,33.9,33.92,33.89,33.91,77100.0,25.6287,25.6438,25.6212,25.6363,77100.0
2014-05-27 15:20:00,33.91,33.93,33.9,33.93,72900.0,25.6363,25.6514,25.6287,25.6514,72900.0
2014-05-27 15:25:00,33.93,33.93,33.89,33.91,85700.0,25.6514,25.6514,25.6212,25.6363,85700.0
2014-05-27 15:30:00,33.91,33.91,33.88,33.89,64100.0,25.6363,25.6363,25.6136,25.6212,64100.0
2014-05-27 15:35:00,33.89,33.91,33.88,33.91,97700.0,25.6212,25.6363,25.6136,25.6363,97700.0
2014-05-27 15:40:00,33.91,33.94,33.9,33.92,140100.0,25.6363,25.659,25.6287,25.6438,140100.0
2014-05-27 15:45:00,33.91,33.93,33.91,33.93,136700.0,25.6363,25.6514,25.6363,25.6514,136700.0
2014-05-27 15:50:00,33.93,33.95,33.92,33.94,241800.0,25.6514,25.6665,25.6438,25.659,241800.0
2014-05-27 15:55:00,33.93,33.95,33.92,33.93,411200.0,25.6514,25.6665,25.6438,25.6514,411200.0
2014-05-28 09:30:00,34.09,34.15,33.98,34.02,486500.0,25.7724,25.8177,25.6892,25.7194,486500.0
2014-05-28 09:35:00,34.03,34.08,33.96,34.03,155600.0,25.727,25.7648,25.6741,25.727,155600.0
2014-05-28 09:40:00,34.03,34.1,34.01,34.09,119000.0,25.727,25.7799,25.7119,25.7724,119000.0
2014-05-28 09:45:00,34.09,34.25,34.09,34.25,268100.0,25.7724,25.8933,25.7724,25.8933,268100.0
2014-05-28 09:50:00,34.26,34.3,34.25,34.29,325400.0,25.9009,25.9311,25.8933,25.9236,325400.0
2014-05-28 09:55:00,34.28,34.29,34.24,34.25,258900.0,25.916,25.9236,25.8858,25.8933,258900.0
2014-05-28 10:00:00,34.25,34.26,34.2,34.22,183700.0,25.8933,25.9009,25.8555,25.8706,183700.0
2014-05-28 10:05:00,34.21,34.3,34.21,34.22,243600.0,25.8631,25.9311,25.8631,25.8706,243600.0
2014-05-28 10:10:00,34.22,34.26,34.21,34.23,95600.0,25.8706,25.9009,25.8631,25.8782,95600.0
2014-05-28 10:15:00,34.23,34.24,34.21,34.22,98100.0,25.8782,25.8858,25.8631,25.8706,98100.0
2014-05-28 10:20:00,34.23,34.3,34.22,34.3,122200.0,25.8782,25.9311,25.8706,25.9311,122200.0
2014-05-28 10:25:00,34.31,34.39,34.3,34.38,312900.0,25.9387,25.9992,25.9311,25.9916,312900.0
2014-05-28 10:30:00,34.38,34.41,34.36,34.37,216100.0,25.9916,26.0143,25.9765,25.984,216100.0
2014-05-28 10:35:00,34.36,34.37,34.32,34.34,129700.0,25.9765,25.984,25.9462,25.9614,129700.0
2014-05-28 10:40:00,34.35,34.35,34.32,34.33,125100.0,25.9689,25.9689,25.9462,25.9538,125100.0
2014-05-28 10:45:00,34.34,34.38,34.33,34.36,220200.0,25.9614,25.9916,25.9538,25.9765,220200.0
2014-05-28 10:50:00,34.36,34.36,34.31,34.32,189700.0,25.9765,25.9765,25.9387,25.9462,189700.0
2014-05-28 10:55:00,34.33,34.38,34.32,34.38,162800.0,25.9538,25.9916,25.9462,25.9916,162800.0
2014-05-28 11:00:00,34.38,34.41,34.36,34.41,123400.0,25.9916,26.0143,25.9765,26.0143,123400.0
2014-05-28 11:05:00,34.41,34.43,34.39,34.42,186400.0,26.0143,26.0294,25.9992,26.0218,186400.0
2014-05-28 11:10:00,34.42,34.43,34.41,34.41,70000.0,26.0218,26.0294,26.0143,26.0143,70000.0
2014-05-28 11:15:00,34.41,34.43,34.41,34.42,67700.0,26.0143,26.0294,26.0143,26.0218,67700.0
2014-05-28 11:20:00,34.42,34.43,34.41,34.41,103600.0,26.0218,26.0294,26.0143,26.0143,103600.0
2014-05-28 11:25:00,34.41,34.42,34.4,34.4,127900.0,26.0143,26.0218,26.0067,26.0067,127900.0
2014-05-28 11:30:00,34.41,34.43,34.38,34.43,89800.0,26.0143,26.0294,25.9916,26.0294,89800.0
2014-05-28 11:35:00,34.43,34.45,34.41,34.43,156200.0,26.0294,26.0445,26.0143,26.0294,156200.0
2014-05-28 11:40:00,34.43,34.47,34.42,34.42,108900.0,26.0294,26.0596,26.0218,26.0218,108900.0
2014-05-28 11:45:00,34.43,34.45,34.42,34.43,48000.0,26.0294,26.0445,26.0218,26.0294,48000.0
2014-05-28 11:50:00,34.43,34.45,34.42,34.43,76100.0,26.0294,26.0445,26.0218,26.0294,76100.0
2014-05-28 11:55:00,34.42,34.47,34.42,34.45,120000.0,26.0218,26.0596,26.0218,26.0445,120000.0
2014-05-28 12:00:00,34.45,34.47,34.45,34.46,54700.0,26.0445,26.0596,26.0445,26.0521,54700.0
2014-05-28 12:05:00,34.46,34.47,34.45,34.47,49000.0,26.0521,26.0596,26.0445,26.0596,49000.0
2014-05-28 12:10:00,34.46,34.48,34.46,34.48,94600.0,26.0521,26.0672,26.0521,26.0672,94600.0
2014-05-28 12:15:00,34.48,34.5,34.47,34.49,166900.0,26.0672,26.0823,26.0596,26.0748,166900.0
2014-05-28 12:20:00,34.49,34.5,34.47,34.47,51800.0,26.0748,26.0823,26.0596,26.0596,51800.0
2014-05-28 12:25:00,34.47,34.48,34.47,34.47,74400.0,26.0596,26.0672,26.0596,26.0596,74400.0
2014-05-28 12:30:00,34.47,34.49,34.47,34.49,143400.0,26.0596,26.0748,26.0596,26.0748,143400.0
2014-05-28 12:35:00,34.49,34.51,34.48,34.5,89400.0,26.0748,26.0899,26.0672,26.0823,89400.0
2014-05-28 12:40:00,34.49,34.51,34.48,34.5,94900.0,26.0748,26.0899,26.0672,26.0823,94900.0
2014-05-28 12:45:00,34.49,34.5,34.47,34.48,76400.0,26.0748,26.0823,26.0596,26.0672,76400.0
2014-05-28 12:50:00,34.48,34.48,34.41,34.42,86100.0,26.0672,26.0672,26.0143,26.0218,86100.0
2014-05-28 12:55:00,34.42,34.43,34.4,34.41,19300.0,26.0218,26.0294,26.0067,26.0143,19300.0
2014-05-28 13:00:00,34.4,34.41,34.36,34.4,52700.0,26.0067,26.0143,25.9765,26.0067,52700.0
2014-05-28 13:05:00,34.39,34.43,34.39,34.42,74800.0,25.9992,26.0294,25.9992,26.0218,74800.0
2014-05-28 13:10:00,34.42,34.44,34.42,34.42,57100.0,26.0218,26.037,26.0218,26.0218,57100.0
2014-05-28 13:15:00,34.43,34.46,34.42,34.45,38500.0,26.0294,26.0521,26.0218,26.0445,38500.0
2014-05-28 13:20:00,34.46,34.47,34.45,34.46,53000.0,26.0521,26.0596,26.0445,26.0521,53000.0
2014-05-28 13:25:00,34.45,34.48,34.45,34.46,40600.0,26.0445,26.0672,26.0445,26.0521,40600.0
2014-05-28 13:30:00,34.47,34.51,34.46,34.49,103600.0,26.0596,26.0899,26.0521,26.0748,103600.0
2014-05-28 13:35:00,34.49,34.49,34.46,34.47,46200.0,26.0748,26.0748,26.0521,26.0596,46200.0
2014-05-28 13:40:00,34.47,34.49,34.47,34.48,30200.0,26.0596,26.0748,26.0596,26.0672,30200.0
2014-05-28 13:45:00,34.48,34.49,34.45,34.45,78600.0,26.0672,26.0748,26.0445,26.0445,78600.0
2014-05-28 13:50:00,34.46,34.53,34.46,34.51,121300.0,26.0521,26.105,26.0521,26.0899,121300.0
2014-05-28 13:55:00,34.52,34.52,34.51,34.51,91200.0,26.0974,26.0974,26.0899,26.0899,91200.0
2014-05-28 14:00:00,34.51,34.56,34.51,34.54,105900.0,26.0899,26.1277,26.0899,26.1126,105900.0
2014-05-28 14:05:00,34.54,34.54,34.52,34.53,77500.0,26.1126,26.1126,26.0974,26.105,77500.0
2014-05-28 14:10:00,34.53,34.56,34.53,34.54,102900.0,26.105,26.1277,26.105,26.1126,102900.0
2014-05-28 14:15:00,34.54,34.56,34.53,34.56,166500.0,26.1126,26.1277,26.105,26.1277,166500.0
2014-05-28 14:20:00,34.55,34.56,34.54,34.55,165300.0,26.1201,26.1277,26.1126,26.1201,165300.0
2014-05-28 14:25:00,34.55,34.6,34.55,34.56,167000.0,26.1201,26.1579,26.1201,26.1277,167000.0
2014-05-28 14:30:00,34.56,34.56,34.51,34.52,105300.0,26.1277,26.1277,26.0899,26.0974,105300.0
2014-05-28 14:35:00,34.51,34.54,34.51,34.54,55000.0,26.0899,26.1126,26.0899,26.1126,55000.0
2014-05-28 14:40:00,34.54,34.56,34.53,34.55,117700.0,26.1126,26.1277,26.105,26.1201,117700.0
2014-05-28 14:45:00,34.55,34.6,34.55,34.59,124000.0,26.1201,26.1579,26.1201,26.1504,124000.0
2014-05-28 14:50:00,34.58,34.59,34.56,34.57,84100.0,26.1428,26.1504,26.1277,26.1352,84100.0
2014-05-28 14:55:00,34.58,34.58,34.57,34.57,26500.0,26.1428,26.1428,26.1352,26.1352,26500.0
2014-05-28 15:00:00,34.57,34.59,34.56,34.57,260900.0,26.1352,26.1504,26.1277,26.1352,260900.0
2014-05-28 15:05:00,34.56,34.59,34.56,34.58,75200.0,26.1277,26.1504,26.1277,26.1428,75200.0
2014-05-28 15:10:00,34.59,34.59,34.58,34.59,69600.0,26.1504,26.1504,26.1428,26.1504,69600.0
2014-05-28 15:15:00,34.59,34.59,34.57,34.57,189700.0,26.1504,26.1504,26.1352,26.1352,189700.0
2014-05-28 15:20:00,34.58,34.59,34.57,34.59,84900.0,26.1428,26.1504,26.1352,26.1504,84900.0
2014-05-28 15:25:00,34.59,34.6,34.58,34.58,152400.0,26.1504,26.1579,26.1428,26.1428,152400.0
2014-05-28 15:30:00,34.59,34.6,34.58,34.59,138400.0,26.1504,26.1579,26.1428,26.1504,138400.0
2014-05-28 15:35:00,34.6,34.62,34.58,34.58,210700.0,26.1579,26.173,26.1428,26.1428,210700.0
2014-05-28 15:40:00,34.58,34.59,34.56,34.57,259500.0,26.1428,26.1504,26.1277,26.1352,259500.0
2014-05-28 15:45:00,34.58,34.58,34.56,34.56,230400.0,26.1428,26.1428,26.1277,26.1277,230400.0
2014-05-28 15:50:00,34.56,34.61,34.56,34.6,862800.0,26.1277,26.1655,26.1277,26.1579,862800.0
2014-05-28 15:55:00,34.6,34.61,34.58,34.58,812500.0,26.1579,26.1655,26.1428,26.1428,812500.0
2014-05-29 09:30:00,34.6,34.6,34.48,34.58,395100.0,26.1579,26.1579,26.0672,26.1428,395100.0
2014-05-29 09:35:00,34.59,34.65,34.56,34.57,345000.0,26.1504,26.1957,26.1277,26.1352,345000.0
2014-05-29 09:40:00,34.57,34.6,34.53,34.54,314500.0,26.1352,26.1579,26.105,26.1126,314500.0
2014-05-29 09:45:00,34.54,34.55,34.48,34.49,288500.0,26.1126,26.1201,26.0672,26.0748,288500.0
2014-05-29 09:50:00,34.5,34.5,34.48,34.48,202600.0,26.0823,26.0823,26.0672,26.0672,202600.0
2014-05-29 09:55:00,34.49,34.55,34.47,34.52,165100.0,26.0748,26.1201,26.0596,26.0974,165100.0
2014-05-29 10:00:00,34.52,34.59,34.52,34.52,132500.0,26.0974,26.1504,26.0974,26.0974,132500.0
2014-05-29 10:05:00,34.52,34.54,34.46,34.47,191300.0,26.0974,26.1126,26.0521,26.0596,191300.0
2014-05-29 10:10:00,34.47,34.49,34.46,34.47,89700.0,26.0596,26.0748,26.0521,26.0596,89700.0
2014-05-29 10:15:00,34.47,34.47,34.44,34.44,208600.0,26.0596,26.0596,26.037,26.037,208600.0
2014-05-29 10:20:00,34.44,34.45,34.4,34.4,245300.0,26.037,26.0445,26.0067,26.0067,245300.0
2014-05-29 10:25:00,34.4,34.41,34.39,34.4,184600.0,26.0067,26.0143,25.9992,26.0067,184600.0
2014-05-29 10:30:00,34.4,34.46,34.4,34.44,226800.0,26.0067,26.0521,26.0067,26.037,226800.0
2014-05-29 10:35:00,34.44,34.46,34.43,34.43,95600.0,26.037,26.0521,26.0294,26.0294,95600.0
2014-05-29 10:40:00,34.43,34.47,34.43,34.44,119600.0,26.0294,26.0596,26.0294,26.037,119600.0
2014-05-29 10:45:00,34.44,34.44,34.39,34.39,191200.0,26.037,26.037,25.9992,25.9992,191200.0
2014-05-29 10:50:00,34.39,34.4,34.37,34.37,145500.0,25.9992,26.0067,25.984,25.984,145500.0
2014-05-29 10:55:00,34.37,34.39,34.37,34.37,95000.0,25.984,25.9992,25.984,25.984,95000.0
2014-05-29 11:00:00,34.37,34.38,34.37,34.37,67300.0,25.984,25.9916,25.984,25.984,67300.0
2014-05-29 11:05:00,34.38,34.39,34.36,34.36,148800.0,25.9916,25.9992,25.9765,25.9765,148800.0
2014-05-29 11:10:00,34.36,34.38,34.36,34.36,106500.0,25.9765,25.9916,25.9765,25.9765,106500.0
2014-05-29 11:15:00,34.36,34.39,34.36,34.36,129800.0,25.9765,25.9992,25.9765,25.9765,129800.0
2014-05-29 11:20:00,34.36,34.38,34.34,34.34,70700.0,25.9765,25.9916,25.9614,25.9614,70700.0
2014-05-29 11:25:00,34.34,34.4,34.34,34.39,138000.0,25.9614,26.0067,25.9614,25.9992,138000.0
2014-05-29 11:30:00,34.39,34.41,34.39,34.39,99100.0,25.9992,26.0143,25.9992,25.9992,99100.0
2014-05-29 11:35:00,34.39,34.4,34.39,34.39,78500.0,25.9992,26.0067,25.9992,25.9992,78500.0
2014-05-29 11:40:00,34.39,34.4,34.39,34.39,43600.0,25.9992,26.0067,25.9992,25.9992,43600.0
2014-05-29 11:45:00,34.39,34.4,34.39,34.39,36800.0,25.9992,26.0067,25.9992,25.9992,36800.0
2014-05-29 11:50:00,34.39,34.4,34.36,34.37,71300.0,25.9992,26.0067,25.9765,25.984,71300.0
2014-05-29 11:55:00,34.36,34.39,34.36,34.37,50800.0,25.9765,25.9992,25.9765,25.984,50800.0
2014-05-29 12:00:00,34.36,34.4,34.36,34.39,30800.0,25.9765,26.0067,25.9765,25.9992,30800.0
2014-05-29 12:05:00,34.39,34.42,34.37,34.38,121800.0,25.9992,26.0218,25.984,25.9916,121800.0
2014-05-29 12:10:00,34.37,34.39,34.36,34.36,117200.0,25.984,25.9992,25.9765,25.9765,117200.0
2014-05-29 12:15:00,34.36,34.37,34.36,34.37,62700.0,25.9765,25.984,25.9765,25.984,62700.0
2014-05-29 12:20:00,34.36,34.37,34.36,34.36,59900.0,25.9765,25.984,25.9765,25.9765,59900.0
2014-05-29 12:25:00,34.36,34.37,34.34,34.34,103100.0,25.9765,25.984,25.9614,25.9614,103100.0
2014-05-29 12:30:00,34.34,34.37,34.34,34.36,68700.0,25.9614,25.984,25.9614,25.9765,68700.0
2014-05-29 12:35:00,34.36,34.37,34.36,34.36,18500.0,25.9765,25.984,25.9765,25.9765,18500.0
2014-05-29 12:40:00,34.36,34.37,34.36,34.37,30100.0,25.9765,25.984,25.9765,25.984,30100.0
2014-05-29 12:45:00,34.36,34.37,34.36,34.36,20500.0,25.9765,25.984,25.9765,25.9765,20500.0
2014-05-29 12:50:00,34.36,34.36,34.34,34.35,221200.0,25.9765,25.9765,25.9614,25.9689,221200.0
2014-05-29 12:55:00,34.36,34.38,34.34,34.35,44200.0,25.9765,25.9916,25.9614,25.9689,44200.0
2014-05-29 13:00:00,34.34,34.35,34.34,34.34,71600.0,25.9614,25.9689,25.9614,25.9614,71600.0
2014-05-29 13:05:00,34.34,34.35,34.32,34.32,135300.0,25.9614,25.9689,25.9462,25.9462,135300.0
2014-05-29 13:10:00,34.32,34.33,34.31,34.31,33400.0,25.9462,25.9538,25.9387,25.9387,33400.0
2014-05-29 13:15:00,34.31,34.32,34.31,34.32,36100.0,25.9387,25.9462,25.9387,25.9462,36100.0
2014-05-29 13:20:00,34.32,34.32,34.31,34.31,69900.0,25.9462,25.9462,25.9387,25.9387,69900.0
2014-05-29 13:25:00,34.32,34.32,34.31,34.31,29200.0,25.9462,25.9462,25.9387,25.9387,29200.0
2014-05-29 13:30:00,34.32,34.32,34.31,34.31,28700.0,25.9462,25.9462,25.9387,25.9387,28700.0
2014-05-29 13:35:00,34.32,34.32,34.31,34.32,21300.0,25.9462,25.9462,25.9387,25.9462,21300.0
2014-05-29 13:40:00,34.31,34.32,34.31,34.31,12400.0,25.9387,25.9462,25.9387,25.9387,12400.0
2014-05-29 13:45:00,34.31,34.32,34.31,34.31,107900.0,25.9387,25.9462,25.9387,25.9387,107900.0
2014-05-29 13:50:00,34.31,34.32,34.31,34.31,54400.0,25.9387,25.9462,25.9387,25.9387,54400.0
2014-05-29 13:55:00,34.31,34.32,34.28,34.28,94900.0,25.9387,25.9462,25.916,25.916,94900.0
2014-05-29 14:00:00,34.28,34.29,34.27,34.27,54800.0,25.916,25.9236,25.9084,25.9084,54800.0
2014-05-29 14:05:00,34.28,34.28,34.27,34.27,58100.0,25.916,25.916,25.9084,25.9084,58100.0
2014-05-29 14:10:00,34.27,34.3,34.27,34.28,150900.0,25.9084,25.9311,25.9084,25.916,150900.0
2014-05-29 14:15:00,34.29,34.29,34.28,34.28,25800.0,25.9236,25.9236,25.916,25.916,25800.0
2014-05-29 14:20:00,34.28,34.29,34.27,34.27,113400.0,25.916,25.9236,25.9084,25.9084,113400.0
2014-05-29 14:25:00,34.27,34.28,34.25,34.25,71300.0,25.9084,25.916,25.8933,25.8933,71300.0
2014-05-29 14:30:00,34.25,34.29,34.25,34.29,126900.0,25.8933,25.9236,25.8933,25.9236,126900.0
2014-05-29 14:35:00,34.29,34.39,34.29,34.38,272600.0,25.9236,25.9992,25.9236,25.9916,272600.0
2014-05-29 14:40:00,34.38,34.39,34.37,34.37,58500.0,25.9916,25.9992,25.984,25.984,58500.0
2014-05-29 14:45:00,34.38,34.39,34.37,34.37,110900.0,25.9916,25.9992,25.984,25.984,110900.0
2014-05-29 14:50:00,34.37,34.39,34.37,34.39,152200.0,25.984,25.9992,25.984,25.9992,152200.0
2014-05-29 14:55:00,34.39,34.39,34.35,34.36,52500.0,25.9992,25.9992,25.9689,25.9765,52500.0
2014-05-29 15:00:00,34.36,34.41,34.36,34.41,129300.0,25.9765,26.0143,25.9765,26.0143,129300.0
2014-05-29 15:05:00,34.41,34.41,34.38,34.4,93700.0,26.0143,26.0143,25.9916,26.0067,93700.0
2014-05-29 15:10:00,34.41,34.42,34.4,34.4,48200.0,26.0143,26.0218,26.0067,26.0067,48200.0
2014-05-29 15:15:00,34.4,34.4,34.38,34.39,46500.0,26.0067,26.0067,25.9916,25.9992,46500.0
2014-05-29 15:20:00,34.39,34.39,34.38,34.39,66700.0,25.9992,25.9992,25.9916,25.9992,66700.0
2014-05-29 15:25:00,34.39,34.39,34.37,34.38,268500.0,25.9992,25.9992,25.984,25.9916,268500.0
2014-05-29 15:30:00,34.37,34.38,34.37,34.37,99200.0,25.984,25.9916,25.984,25.984,99200.0
2014-05-29 15:35:00,34.37,34.38,34.35,34.37,316100.0,25.984,25.9916,25.9689,25.984,316100.0
2014-05-29 15:40:00,34.38,34.38,34.37,34.38,55000.0,25.9916,25.9916,25.984,25.9916,55000.0
2014-05-29 15:45:00,34.38,34.44,34.37,34.43,168400.0,25.9916,26.037,25.984,26.0294,168400.0
2014-05-29 15:50:00,34.44,34.44,34.43,34.44,115100.0,26.037,26.037,26.0294,26.037,115100.0
2014-05-29 15:55:00,34.44,34.47,34.43,34.45,426600.0,26.037,26.0596,26.0294,26.0445,426600.0
2014-05-30 09:30:00,34.3,34.38,34.28,34.32,228300.0,25.9311,25.9916,25.916,25.9462,228300.0
2014-05-30 09:35:00,34.32,34.33,34.2,34.28,179700.0,25.9462,25.9538,25.8555,25.916,179700.0
2014-05-30 09:40:00,34.27,34.32,34.23,34.29,152800.0,25.9084,25.9462,25.8782,25.9236,152800.0
2014-05-30 09:45:00,34.3,34.34,34.25,34.25,240300.0,25.9311,25.9614,25.8933,25.8933,240300.0
2014-05-30 09:50:00,34.26,34.31,34.25,34.31,52400.0,25.9009,25.9387,25.8933,25.9387,52400.0
2014-05-30 09:55:00,34.3,34.31,34.26,34.26,210600.0,25.9311,25.9387,25.9009,25.9009,210600.0
2014-05-30 10:00:00,34.27,34.41,34.25,34.4,225900.0,25.9084,26.0143,25.8933,26.0067,225900.0
2014-05-30 10:05:00,34.41,34.41,34.31,34.32,105200.0,26.0143,26.0143,25.9387,25.9462,105200.0
2014-05-30 10:10:00,34.32,34.41,34.32,34.4,59500.0,25.9462,26.0143,25.9462,26.0067,59500.0
2014-05-30 10:15:00,34.4,34.4,34.38,34.39,66400.0,26.0067,26.0067,25.9916,25.9992,66400.0
2014-05-30 10:20:00,34.39,34.42,34.37,34.4,134000.0,25.9992,26.0218,25.984,26.0067,134000.0
2014-05-30 10:25:00,34.4,34.44,34.4,34.44,56300.0,26.0067,26.037,26.0067,26.037,56300.0
2014-05-30 10:30:00,34.43,34.44,34.36,34.37,135000.0,26.0294,26.037,25.9765,25.984,135000.0
2014-05-30 10:35:00,34.36,34.4,34.36,34.37,73000.0,25.9765,26.0067,25.9765,25.984,73000.0
2014-05-30 10:40:00,34.37,34.39,34.37,34.37,62300.0,25.984,25.9992,25.984,25.984,62300.0
2014-05-30 10:45:00,34.38,34.39,34.36,34.36,115300.0,25.9916,25.9992,25.9765,25.9765,115300.0
2014-05-30 10:50:00,34.36,34.42,34.36,34.39,120200.0,25.9765,26.0218,25.9765,25.9992,120200.0
2014-05-30 10:55:00,34.39,34.41,34.38,34.39,53200.0,25.9992,26.0143,25.9916,25.9992,53200.0
2014-05-30 11:00:00,34.4,34.44,34.39,34.4,86100.0,26.0067,26.037,25.9992,26.0067,86100.0
2014-05-30 11:05:00,34.39,34.41,34.39,34.41,33100.0,25.9992,26.0143,25.9992,26.0143,33100.0
2014-05-30 11:10:00,34.42,34.45,34.41,34.45,104000.0,26.0218,26.0445,26.0143,26.0445,104000.0
2014-05-30 11:15:00,34.45,34.46,34.43,34.44,81200.0,26.0445,26.0521,26.0294,26.037,81200.0
2014-05-30 11:20:00,34.43,34.45,34.43,34.44,99600.0,26.0294,26.0445,26.0294,26.037,99600.0
2014-05-30 11:25:00,34.44,34.46,34.44,34.45,51500.0,26.037,26.0521,26.037,26.0445,51500.0
2014-05-30 11:30:00,34.46,34.5,34.45,34.5,117500.0,26.0521,26.0823,26.0445,26.0823,117500.0
2014-05-30 11:35:00,34.49,34.54,34.48,34.51,230000.0,26.0748,26.1126,26.0672,26.0899,230000.0
2014-05-30 11:40:00,34.51,34.53,34.51,34.51,154300.0,26.0899,26.105,26.0899,26.0899,154300.0
2014-05-30 11:45:00,34.52,34.52,34.48,34.48,79500.0,26.0974,26.0974,26.0672,26.0672,79500.0
2014-05-30 11:50:00,34.49,34.49,34.48,34.49,37900.0,26.0748,26.0748,26.0672,26.0748,37900.0
2014-05-30 11:55:00,34.48,34.5,34.48,34.5,116500.0,26.0672,26.0823,26.0672,26.0823,116500.0
2014-05-30 12:00:00,34.49,34.52,34.49,34.51,64400.0,26.0748,26.0974,26.0748,26.0899,64400.0
2014-05-30 12:05:00,34.51,34.52,34.51,34.52,75200.0,26.0899,26.0974,26.0899,26.0974,75200.0
2014-05-30 12:10:00,34.52,34.56,34.52,34.55,80300.0,26.0974,26.1277,26.0974,26.1201,80300.0
2014-05-30 12:15:00,34.55,34.56,34.55,34.56,57500.0,26.1201,26.1277,26.1201,26.1277,57500.0
2014-05-30 12:20:00,34.56,34.56,34.55,34.55,32800.0,26.1277,26.1277,26.1201,26.1201,32800.0
2014-05-30 12:25:00,34.55,34.56,34.55,34.55,37400.0,26.1201,26.1277,26.1201,26.1201,37400.0
2014-05-30 12:30:00,34.55,34.56,34.53,34.53,126300.0,26.1201,26.1277,26.105,26.105,126300.0
2014-05-30 12:35:00,34.53,34.53,34.47,34.48,64500.0,26.105,26.105,26.0596,26.0672,64500.0
2014-05-30 12:40:00,34.48,34.51,34.47,34.51,81700.0,26.0672,26.0899,26.0596,26.0899,81700.0
2014-05-30 12:45:00,34.51,34.51,34.49,34.49,78300.0,26.0899,26.0899,26.0748,26.0748,78300.0
2014-05-30 12:50:00,34.5,34.5,34.49,34.49,21700.0,26.0823,26.0823,26.0748,26.0748,21700.0
2014-05-30 12:55:00,34.49,34.5,34.49,34.5,30500.0,26.0748,26.0823,26.0748,26.0823,30500.0
2014-05-30 13:00:00,34.5,34.53,34.49,34.53,42800.0,26.0823,26.105,26.0748,26.105,42800.0
2014-05-30 13:05:00,34.53,34.53,34.52,34.52,38300.0,26.105,26.105,26.0974,26.0974,38300.0
2014-05-30 13:10:00,34.52,34.53,34.52,34.52,19000.0,26.0974,26.105,26.0974,26.0974,19000.0
2014-05-30 13:15:00,34.52,34.55,34.52,34.55,93900.0,26.0974,26.1201,26.0974,26.1201,93900.0
2014-05-30 13:20:00,34.55,34.55,34.52,34.55,72200.0,26.1201,26.1201,26.0974,26.1201,72200.0
2014-05-30 13:25:00,34.55,34.56,34.54,34.56,54000.0,26.1201,26.1277,26.1126,26.1277,54000.0
2014-05-30 13:30:00,34.56,34.56,34.54,34.55,61000.0,26.1277,26.1277,26.1126,26.1201,61000.0
2014-05-30 13:35:00,34.55,34.57,34.54,34.55,137200.0,26.1201,26.1352,26.1126,26.1201,137200.0
2014-05-30 13:40:00,34.56,34.56,34.55,34.55,12100.0,26.1277,26.1277,26.1201,26.1201,12100.0
2014-05-30 13:45:00,34.55,34.57,34.55,34.55,166100.0,26.1201,26.1352,26.1201,26.1201,166100.0
2014-05-30 13:50:00,34.55,34.56,34.55,34.56,26000.0,26.1201,26.1277,26.1201,26.1277,26000.0
2014-05-30 13:55:00,34.55,34.57,34.55,34.57,191900.0,26.1201,26.1352,26.1201,26.1352,191900.0
2014-05-30 14:00:00,34.56,34.57,34.56,34.56,27500.0,26.1277,26.1352,26.1277,26.1277,27500.0
2014-05-30 14:05:00,34.56,34.6,34.56,34.6,77400.0,26.1277,26.1579,26.1277,26.1579,77400.0
2014-05-30 14:10:00,34.6,34.6,34.59,34.59,55500.0,26.1579,26.1579,26.1504,26.1504,55500.0
2014-05-30 14:15:00,34.59,34.6,34.59,34.59,81300.0,26.1504,26.1579,26.1504,26.1504,81300.0
2014-05-30 14:20:00,34.59,34.6,34.59,34.6,60300.0,26.1504,26.1579,26.1504,26.1579,60300.0
2014-05-30 14:25:00,34.6,34.6,34.59,34.59,19500.0,26.1579,26.1579,26.1504,26.1504,19500.0
2014-05-30 14:30:00,34.6,34.6,34.58,34.6,206300.0,26.1579,26.1579,26.1428,26.1579,206300.0
2014-05-30 14:35:00,34.59,34.63,34.59,34.63,157800.0,26.1504,26.1806,26.1504,26.1806,157800.0
2014-05-30 14:40:00,34.63,34.64,34.61,34.61,98400.0,26.1806,26.1882,26.1655,26.1655,98400.0
2014-05-30 14:45:00,34.62,34.62,34.61,34.61,23700.0,26.173,26.173,26.1655,26.1655,23700.0
2014-05-30 14:50:00,34.62,34.62,34.58,34.6,168900.0,26.173,26.173,26.1428,26.1579,168900.0
2014-05-30 14:55:00,34.61,34.62,34.56,34.56,165400.0,26.1655,26.173,26.1277,26.1277,165400.0
2014-05-30 15:00:00,34.56,34.56,34.51,34.51,68000.0,26.1277,26.1277,26.0899,26.0899,68000.0
2014-05-30 15:05:00,34.52,34.53,34.5,34.52,220300.0,26.0974,26.105,26.0823,26.0974,220300.0
2014-05-30 15:10:00,34.52,34.54,34.52,34.54,75100.0,26.0974,26.1126,26.0974,26.1126,75100.0
2014-05-30 15:15:00,34.53,34.54,34.49,34.49,183300.0,26.105,26.1126,26.0748,26.0748,183300.0
2014-05-30 15:20:00,34.5,34.51,34.47,34.49,137600.0,26.0823,26.0899,26.0596,26.0748,137600.0
2014-05-30 15:25:00,34.49,34.51,34.47,34.48,119900.0,26.0748,26.0899,26.0596,26.0672,119900.0
2014-05-30 15:30:00,34.48,34.51,34.48,34.49,362200.0,26.0672,26.0899,26.0672,26.0748,362200.0
2014-05-30 15:35:00,34.49,34.5,34.47,34.49,243700.0,26.0748,26.0823,26.0596,26.0748,243700.0
2014-05-30 15:40:00,34.49,34.49,34.48,34.48,153400.0,26.0748,26.0748,26.0672,26.0672,153400.0
2014-05-30 15:45:00,34.49,34.54,34.49,34.51,550900.0,26.0748,26.1126,26.0748,26.0899,550900.0
2014-05-30 15:50:00,34.52,34.54,34.5,34.53,311300.0,26.0974,26.1126,26.0823,26.105,311300.0
2014-05-30 15:55:00,34.54,34.59,34.54,34.58,956600.0,26.1126,26.1504,26.1126,26.1428,956600.0
2014-06-02 09:30:00,34.54,34.59,34.51,34.58,143300.0,26.1126,26.1504,26.0899,26.1428,143300.0
2014-06-02 09:35:00,34.59,34.65,34.56,34.62,199200.0,26.1504,26.1957,26.1277,26.173,199200.0
2014-06-02 09:40:00,34.63,34.67,34.62,34.65,152900.0,26.1806,26.2108,26.173,26.1957,152900.0
2014-06-02 09:45:00,34.65,34.7,34.64,34.65,97300.0,26.1957,26.2335,26.1882,26.1957,97300.0
2014-06-02 09:50:00,34.65,34.68,34.64,34.65,96300.0,26.1957,26.2184,26.1882,26.1957,96300.0
2014-06-02 09:55:00,34.65,34.67,34.61,34.62,124200.0,26.1957,26.2108,26.1655,26.173,124200.0
2014-06-02 10:00:00,34.61,34.63,34.46,34.46,185000.0,26.1655,26.1806,26.0521,26.0521,185000.0
2014-06-02 10:05:00,34.47,34.47,34.36,34.36,153000.0,26.0596,26.0596,25.9765,25.9765,153000.0
2014-06-02 10:10:00,34.36,34.46,34.36,34.44,100800.0,25.9765,26.0521,25.9765,26.037,100800.0
2014-06-02 10:15:00,34.44,34.46,34.43,34.44,52800.0,26.037,26.0521,26.0294,26.037,52800.0
2014-06-02 10:20:00,34.44,34.45,34.39,34.4,58500.0,26.037,26.0445,25.9992,26.0067,58500.0
2014-06-02 10:25:00,34.4,34.47,34.39,34.47,118300.0,26.0067,26.0596,25.9992,26.0596,118300.0
2014-06-02 10:30:00,34.47,34.49,34.44,34.45,153800.0,26.0596,26.0748,26.037,26.0445,153800.0
2014-06-02 10:35:00,34.44,34.48,34.44,34.44,61900.0,26.037,26.0672,26.037,26.037,61900.0
2014-06-02 10:40:00,34.44,34.44,34.34,34.35,116300.0,26.037,26.037,25.9614,25.9689,116300.0
2014-06-02 10:45:00,34.34,34.35,34.29,34.29,118300.0,25.9614,25.9689,25.9236,25.9236,118300.0
2014-06-02 10:50:00,34.3,34.35,34.29,34.34,95700.0,25.9311,25.9689,25.9236,25.9614,95700.0
2014-06-02 10:55:00,34.35,34.45,34.33,34.45,149000.0,25.9689,26.0445,25.9538,26.0445,149000.0
2014-06-02 11:00:00,34.45,34.49,34.41,34.45,157200.0,26.0445,26.0748,26.0143,26.0445,157200.0
2014-06-02 11:05:00,34.44,34.57,34.44,34.56,155100.0,26.037,26.1352,26.037,26.1277,155100.0
2014-06-02 11:10:00,34.56,34.6,34.55,34.58,107900.0,26.1277,26.1579,26.1201,26.1428,107900.0
2014-06-02 11:15:00,34.58,34.61,34.57,34.58,86000.0,26.1428,26.1655,26.1352,26.1428,86000.0
2014-06-02 11:20:00,34.58,34.6,34.54,34.54,130500.0,26.1428,26.1579,26.1126,26.1126,130500.0
2014-06-02 11:25:00,34.55,34.59,34.5,34.58,131900.0,26.1201,26.1504,26.0823,26.1428,131900.0
2014-06-02 11:30:00,34.58,34.61,34.57,34.6,216000.0,26.1428,26.1655,26.1352,26.1579,216000.0
2014-06-02 11:35:00,34.61,34.62,34.59,34.59,68500.0,26.1655,26.173,26.1504,26.1504,68500.0
2014-06-02 11:40:00,34.59,34.59,34.56,34.56,27900.0,26.1504,26.1504,26.1277,26.1277,27900.0
2014-06-02 11:45:00,34.56,34.57,34.54,34.56,44600.0,26.1277,26.1352,26.1126,26.1277,44600.0
2014-06-02 11:50:00,34.55,34.58,34.54,34.55,68600.0,26.1201,26.1428,26.1126,26.1201,68600.0
2014-06-02 11:55:00,34.55,34.6,34.54,34.59,86800.0,26.1201,26.1579,26.1126,26.1504,86800.0
2014-06-02 12:00:00,34.6,34.61,34.58,34.61,28400.0,26.1579,26.1655,26.1428,26.1655,28400.0
2014-06-02 12:05:00,34.61,34.63,34.59,34.59,42900.0,26.1655,26.1806,26.1504,26.1504,42900.0
2014-06-02 12:10:00,34.6,34.61,34.59,34.61,21800.0,26.1579,26.1655,26.1504,26.1655,21800.0
2014-06-02 12:15:00,34.61,34.61,34.58,34.59,26700.0,26.1655,26.1655,26.1428,26.1504,26700.0
2014-06-02 12:20:00,34.58,34.61,34.58,34.6,33100.0,26.1428,26.1655,26.1428,26.1579,33100.0
2014-06-02 12:25:00,34.6,34.6,34.57,34.57,21300.0,26.1579,26.1579,26.1352,26.1352,21300.0
2014-06-02 12:30:00,34.57,34.6,34.55,34.6,44700.0,26.1352,26.1579,26.1201,26.1579,44700.0
2014-06-02 12:35:00,34.6,34.65,34.59,34.65,67200.0,26.1579,26.1957,26.1504,26.1957,67200.0
2014-06-02 12:40:00,34.65,34.67,34.64,34.67,32900.0,26.1957,26.2108,26.1882,26.2108,32900.0
2014-06-02 12:45:00,34.67,34.7,34.67,34.7,89100.0,26.2108,26.2335,26.2108,26.2335,89100.0
2014-06-02 12:50:00,34.7,34.7,34.69,34.7,37200.0,26.2335,26.2335,26.226,26.2335,37200.0
2014-06-02 12:55:00,34.7,34.7,34.68,34.69,55900.0,26.2335,26.2335,26.2184,26.226,55900.0
2014-06-02 13:00:00,34.69,34.72,34.68,34.71,127300.0,26.226,26.2486,26.2184,26.2411,127300.0
2014-06-02 13:05:00,34.72,34.72,34.68,34.69,69700.0,26.2486,26.2486,26.2184,26.226,69700.0
2014-06-02 13:10:00,34.69,34.73,34.67,34.71,126600.0,26.226,26.2562,26.2108,26.2411,126600.0
2014-06-02 13:15:00,34.71,34.73,34.7,34.73,38100.0,26.2411,26.2562,26.2335,26.2562,38100.0
2014-06-02 13:20:00,34.73,34.73,34.67,34.71,94500.0,26.2562,26.2562,26.2108,26.2411,94500.0
2014-06-02 13:25:00,34.72,34.75,34.71,34.75,73300.0,26.2486,26.2713,26.2411,26.2713,73300.0
2014-06-02 13:30:00,34.74,34.74,34.71,34.71,35700.0,26.2638,26.2638,26.2411,26.2411,35700.0
2014-06-02 13:35:00,34.71,34.72,34.69,34.7,33500.0,26.2411,26.2486,26.226,26.2335,33500.0
2014-06-02 13:40:00,34.69,34.72,34.67,34.7,63700.0,26.226,26.2486,26.2108,26.2335,63700.0
2014-06-02 13:45:00,34.7,34.72,34.69,34.71,33100.0,26.2335,26.2486,26.226,26.2411,33100.0
2014-06-02 13:50:00,34.71,34.72,34.7,34.72,52800.0,26.2411,26.2486,26.2335,26.2486,52800.0
2014-06-02 13:55:00,34.72,34.75,34.71,34.74,75400.0,26.2486,26.2713,26.2411,26.2638,75400.0
2014-06-02 14:00:00,34.73,34.75,34.73,34.73,72800.0,26.2562,26.2713,26.2562,26.2562,72800.0
2014-06-02 14:05:00,34.74,34.77,34.73,34.77,114100.0,26.2638,26.2864,26.2562,26.2864,114100.0
2014-06-02 14:10:00,34.77,34.84,34.74,34.81,448900.0,26.2864,26.3394,26.2638,26.3167,448900.0
2014-06-02 14:15:00,34.8,34.8,34.78,34.79,126800.0,26.3091,26.3091,26.294,26.3016,126800.0
2014-06-02 14:20:00,34.8,34.88,34.8,34.87,131500.0,26.3091,26.3696,26.3091,26.362,131500.0
2014-06-02 14:25:00,34.87,34.88,34.83,34.85,205000.0,26.362,26.3696,26.3318,26.3469,205000.0
2014-06-02 14:30:00,34.85,34.89,34.83,34.87,209400.0,26.3469,26.3772,26.3318,26.362,209400.0
2014-06-02 14:35:00,34.87,34.88,34.85,34.86,110800.0,26.362,26.3696,26.3469,26.3545,110800.0
2014-06-02 14:40:00,34.86,34.9,34.81,34.81,257700.0,26.3545,26.3847,26.3167,26.3167,257700.0
2014-06-02 14:45:00,34.81,34.84,34.81,34.84,97000.0,26.3167,26.3394,26.3167,26.3394,97000.0
2014-06-02 14:50:00,34.84,34.85,34.81,34.81,110600.0,26.3394,26.3469,26.3167,26.3167,110600.0
2014-06-02 14:55:00,34.82,34.83,34.79,34.83,319700.0,26.3242,26.3318,26.3016,26.3318,319700.0
2014-06-02 15:00:00,34.83,34.85,34.81,34.81,122900.0,26.3318,26.3469,26.3167,26.3167,122900.0
2014-06-02 15:05:00,34.82,34.84,34.81,34.84,125400.0,26.3242,26.3394,26.3167,26.3394,125400.0
2014-06-02 15:10:00,34.84,34.84,34.79,34.79,248200.0,26.3394,26.3394,26.3016,26.3016,248200.0
2014-06-02 15:15:00,34.8,34.84,34.79,34.84,216000.0,26.3091,26.3394,26.3016,26.3394,216000.0
2014-06-02 15:20:00,34.84,34.85,34.8,34.81,237400.0,26.3394,26.3469,26.3091,26.3167,237400.0
2014-06-02 15:25:00,34.82,34.85,34.81,34.85,169500.0,26.3242,26.3469,26.3167,26.3469,169500.0
2014-06-02 15:30:00,34.84,34.85,34.83,34.84,116700.0,26.3394,26.3469,26.3318,26.3394,116700.0
2014-06-02 15:35:00,34.84,34.85,34.83,34.84,82200.0,26.3394,26.3469,26.3318,26.3394,82200.0
2014-06-02 15:40:00,34.84,34.84,34.83,34.84,106700.0,26.3394,26.3394,26.3318,26.3394,106700.0
2014-06-02 15:45:00,34.84,34.87,34.83,34.87,435800.0,26.3394,26.362,26.3318,26.362,435800.0
2014-06-02 15:50:00,34.87,34.87,34.85,34.86,328400.0,26.362,26.362,26.3469,26.3545,328400.0
2014-06-02 15:55:00,34.86,34.89,34.85,34.86,892500.0,26.3545,26.3772,26.3469,26.3545,892500.0
2014-06-03 09:30:00,35.12,35.69,35.0,35.44,2361000.0,26.5511,26.982,26.4603,26.793,2361000.0
2014-06-03 09:35:00,35.44,35.45,35.2,35.2,536800.0,26.793,26.8005,26.6115,26.6115,536800.0
2014-06-03 09:40:00,35.21,35.35,35.19,35.25,418900.0,26.6191,26.7249,26.604,26.6493,418900.0
2014-06-03 09:45:00,35.26,35.26,35.0,35.17,615800.0,26.6569,26.6569,26.4603,26.5889,615800.0
2014-06-03 09:50:00,35.17,35.2,35.01,35.03,430900.0,26.5889,26.6115,26.4679,26.483,430900.0
2014-06-03 09:55:00,35.03,35.09,34.9,34.96,379900.0,26.483,26.5284,26.3847,26.4301,379900.0
2014-06-03 10:00:00,34.97,35.23,34.96,35.18,698000.0,26.4376,26.6342,26.4301,26.5964,698000.0
2014-06-03 10:05:00,35.18,35.27,35.13,35.13,407200.0,26.5964,26.6645,26.5586,26.5586,407200.0
2014-06-03 10:10:00,35.12,35.17,35.04,35.06,146100.0,26.5511,26.5889,26.4906,26.5057,146100.0
2014-06-03 10:15:00,35.07,35.08,34.91,34.94,284200.0,26.5133,26.5208,26.3923,26.415,284200.0
2014-06-03 10:20:00,34.94,34.97,34.86,34.95,294500.0,26.415,26.4376,26.3545,26.4225,294500.0
2014-06-03 10:25:00,34.96,35.08,34.89,34.91,209000.0,26.4301,26.5208,26.3772,26.3923,209000.0
2014-06-03 10:30:00,34.91,35.02,34.9,34.96,118300.0,26.3923,26.4755,26.3847,26.4301,118300.0
2014-06-03 10:35:00,34.96,35.02,34.95,34.97,101500.0,26.4301,26.4755,26.4225,26.4376,101500.0
2014-06-03 10:40:00,34.97,34.98,34.8,34.82,251300.0,26.4376,26.4452,26.3091,26.3242,251300.0
2014-06-03 10:45:00,34.82,34.85,34.75,34.78,192900.0,26.3242,26.3469,26.2713,26.294,192900.0
2014-06-03 10:50:00,34.78,34.87,34.77,34.86,149700.0,26.294,26.362,26.2864,26.3545,149700.0
2014-06-03 10:55:00,34.87,34.92,34.84,34.85,96000.0,26.362,26.3998,26.3394,26.3469,96000.0
2014-06-03 11:00:00,34.86,34.93,34.86,34.92,98300.0,26.3545,26.4074,26.3545,26.3998,98300.0
2014-06-03 11:05:00,34.91,35.04,34.89,35.02,146200.0,26.3923,26.4906,26.3772,26.4755,146200.0
2014-06-03 11:10:00,35.02,35.06,34.96,34.98,117700.0,26.4755,26.5057,26.4301,26.4452,117700.0
2014-06-03 11:15:00,34.98,34.99,34.92,34.94,120100.0,26.4452,26.4528,26.3998,26.415,120100.0
2014-06-03 11:20:00,34.93,34.97,34.9,34.97,48900.0,26.4074,26.4376,26.3847,26.4376,48900.0
2014-06-03 11:25:00,34.97,34.97,34.93,34.93,40700.0,26.4376,26.4376,26.4074,26.4074,40700.0
2014-06-03 11:30:00,34.93,34.95,34.9,34.91,60100.0,26.4074,26.4225,26.3847,26.3923,60100.0
2014-06-03 11:35:00,34.9,34.92,34.89,34.9,27400.0,26.3847,26.3998,26.3772,26.3847,27400.0
2014-06-03 11:40:00,34.89,34.9,34.8,34.89,268400.0,26.3772,26.3847,26.3091,26.3772,268400.0
2014-06-03 11:45:00,34.89,34.9,34.86,34.9,76300.0,26.3772,26.3847,26.3545,26.3847,76300.0
2014-06-03 11:50:00,34.89,34.95,34.89,34.92,84600.0,26.3772,26.4225,26.3772,26.3998,84600.0
2014-06-03 11:55:00,34.91,34.95,34.91,34.93,35200.0,26.3923,26.4225,26.3923,26.4074,35200.0
2014-06-03 12:00:00,34.93,34.99,34.91,34.94,119300.0,26.4074,26.4528,26.3923,26.415,119300.0
2014-06-03 12:05:00,34.95,34.95,34.94,34.95,38600.0,26.4225,26.4225,26.415,26.4225,38600.0
2014-06-03 12:10:00,34.95,35.02,34.92,35.02,142000.0,26.4225,26.4755,26.3998,26.4755,142000.0
2014-06-03 12:15:00,35.02,35.06,35.01,35.04,132200.0,26.4755,26.5057,26.4679,26.4906,132200.0
2014-06-03 12:20:00,35.04,35.12,35.03,35.09,223400.0,26.4906,26.5511,26.483,26.5284,223400.0
2014-06-03 12:25:00,35.1,35.13,35.07,35.1,105400.0,26.5359,26.5586,26.5133,26.5359,105400.0
2014-06-03 12:30:00,35.11,35.12,35.08,35.12,52600.0,26.5435,26.5511,26.5208,26.5511,52600.0
2014-06-03 12:35:00,35.12,35.16,35.12,35.14,86100.0,26.5511,26.5813,26.5511,26.5662,86100.0
2014-06-03 12:40:00,35.15,35.16,35.14,35.15,36700.0,26.5737,26.5813,26.5662,26.5737,36700.0
2014-06-03 12:45:00,35.16,35.18,35.15,35.15,63400.0,26.5813,26.5964,26.5737,26.5737,63400.0
2014-06-03 12:50:00,35.16,35.16,35.12,35.13,81000.0,26.5813,26.5813,26.5511,26.5586,81000.0
2014-06-03 12:55:00,35.13,35.14,35.11,35.12,41400.0,26.5586,26.5662,26.5435,26.5511,41400.0
2014-06-03 13:00:00,35.12,35.17,35.11,35.16,71300.0,26.5511,26.5889,26.5435,26.5813,71300.0
2014-06-03 13:05:00,35.17,35.2,35.16,35.19,76200.0,26.5889,26.6115,26.5813,26.604,76200.0
2014-06-03 13:10:00,35.2,35.22,35.16,35.19,151400.0,26.6115,26.6267,26.5813,26.604,151400.0
2014-06-03 13:15:00,35.19,35.2,35.17,35.18,87900.0,26.604,26.6115,26.5889,26.5964,87900.0
2014-06-03 13:20:00,35.18,35.22,35.18,35.22,54400.0,26.5964,26.6267,26.5964,26.6267,54400.0
2014-06-03 13:25:00,35.22,35.26,35.22,35.26,92500.0,26.6267,26.6569,26.6267,26.6569,92500.0
2014-06-03 13:30:00,35.26,35.26,35.24,35.26,38200.0,26.6569,26.6569,26.6418,26.6569,38200.0
2014-06-03 13:35:00,35.26,35.26,35.2,35.2,81300.0,26.6569,26.6569,26.6115,26.6115,81300.0
2014-06-03 13:40:00,35.2,35.24,35.2,35.24,40400.0,26.6115,26.6418,26.6115,26.6418,40400.0
2014-06-03 13:45:00,35.23,35.24,35.23,35.24,31500.0,26.6342,26.6418,26.6342,26.6418,31500.0
2014-06-03 13:50:00,35.23,35.26,35.23,35.25,135300.0,26.6342,26.6569,26.6342,26.6493,135300.0
2014-06-03 13:55:00,35.25,35.25,35.24,35.25,45400.0,26.6493,26.6493,26.6418,26.6493,45400.0
2014-06-03 14:00:00,35.25,35.27,35.24,35.26,116900.0,26.6493,26.6645,26.6418,26.6569,116900.0
2014-06-03 14:05:00,35.26,35.27,35.25,35.27,50400.0,26.6569,26.6645,26.6493,26.6645,50400.0
2014-06-03 14:10:00,35.26,35.26,35.21,35.22,62200.0,26.6569,26.6569,26.6191,26.6267,62200.0
2014-06-03 14:15:00,35.21,35.25,35.21,35.25,74300.0,26.6191,26.6493,26.6191,26.6493,74300.0
2014-06-03 14:20:00,35.25,35.27,35.23,35.24,86100.0,26.6493,26.6645,26.6342,26.6418,86100.0
2014-06-03 14:25:00,35.24,35.27,35.23,35.26,67300.0,26.6418,26.6645,26.6342,26.6569,67300.0
2014-06-03 14:30:00,35.26,35.27,35.25,35.25,60300.0,26.6569,26.6645,26.6493,26.6493,60300.0
2014-06-03 14:35:00,35.25,35.26,35.24,35.25,60000.0,26.6493,26.6569,26.6418,26.6493,60000.0
2014-06-03 14:40:00,35.25,35.26,35.23,35.23,82500.0,26.6493,26.6569,26.6342,26.6342,82500.0
2014-06-03 14:45:00,35.23,35.24,35.2,35.21,72000.0,26.6342,26.6418,26.6115,26.6191,72000.0
2014-06-03 14:50:00,35.21,35.23,35.18,35.18,126000.0,26.6191,26.6342,26.5964,26.5964,126000.0
2014-06-03 14:55:00,35.18,35.19,35.16,35.16,49800.0,26.5964,26.604,26.5813,26.5813,49800.0
2014-06-03 15:00:00,35.16,35.17,35.13,35.13,90100.0,26.5813,26.5889,26.5586,26.5586,90100.0
2014-06-03 15:05:00,35.13,35.14,35.09,35.14,178200.0,26.5586,26.5662,26.5284,26.5662,178200.0
2014-06-03 15:10:00,35.14,35.18,35.13,35.18,79200.0,26.5662,26.5964,26.5586,26.5964,79200.0
2014-06-03 15:15:00,35.18,35.18,35.15,35.17,131400.0,26.5964,26.5964,26.5737,26.5889,131400.0
2014-06-03 15:20:00,35.18,35.2,35.15,35.2,121600.0,26.5964,26.6115,26.5737,26.6115,121600.0
2014-06-03 15:25:00,35.2,35.2,35.19,35.2,129900.0,26.6115,26.6115,26.604,26.6115,129900.0
2014-06-03 15:30:00,35.19,35.2,35.18,35.19,195600.0,26.604,26.6115,26.5964,26.604,195600.0
2014-06-03 15:35:00,35.19,35.22,35.18,35.21,273600.0,26.604,26.6267,26.5964,26.6191,273600.0
2014-06-03 15:40:00,35.21,35.23,35.21,35.23,159200.0,26.6191,26.6342,26.6191,26.6342,159200.0
2014-06-03 15:45:00,35.23,35.23,35.21,35.22,330100.0,26.6342,26.6342,26.6191,26.6267,330100.0
2014-06-03 15:50:00,35.22,35.22,35.21,35.22,346100.0,26.6267,26.6267,26.6191,26.6267,346100.0
2014-06-03 15:55:00,35.22,35.28,35.21,35.25,1133100.0,26.6267,26.672,26.6191,26.6493,1133100.0
2014-06-04 09:30:00,35.5,35.52,35.35,35.42,834000.0,26.8383,26.8535,26.7249,26.7779,834000.0
2014-06-04 09:35:00,35.43,35.6,35.41,35.59,724300.0,26.7854,26.9139,26.7703,26.9064,724300.0
2014-06-04 09:40:00,35.58,35.63,35.51,35.52,564600.0,26.8988,26.9366,26.8459,26.8535,564600.0
2014-06-04 09:45:00,35.52,35.65,35.51,35.64,440800.0,26.8535,26.9517,26.8459,26.9442,440800.0
2014-06-04 09:50:00,35.64,35.8,35.62,35.8,728100.0,26.9442,27.0651,26.9291,27.0651,728100.0
2014-06-04 09:55:00,35.8,35.84,35.72,35.82,487700.0,27.0651,27.0954,27.0047,27.0803,487700.0
2014-06-04 10:00:00,35.83,35.9,35.75,35.76,519800.0,27.0878,27.1407,27.0273,27.0349,519800.0
2014-06-04 10:05:00,35.75,35.8,35.67,35.79,286200.0,27.0273,27.0651,26.9669,27.0576,286200.0
2014-06-04 10:10:00,35.79,35.92,35.77,35.91,297300.0,27.0576,27.1559,27.0425,27.1483,297300.0
2014-06-04 10:15:00,35.92,35.99,35.91,35.99,503400.0,27.1559,27.2088,27.1483,27.2088,503400.0
2014-06-04 10:20:00,35.99,36.07,35.98,36.02,899900.0,27.2088,27.2693,27.2012,27.2315,899900.0
2014-06-04 10:25:00,36.03,36.1,35.99,36.1,422700.0,27.239,27.2919,27.2088,27.2919,422700.0
2014-06-04 10:30:00,36.1,36.14,36.09,36.09,464300.0,27.2919,27.3222,27.2844,27.2844,464300.0
2014-06-04 10:35:00,36.1,36.23,36.09,36.22,420200.0,27.2919,27.3902,27.2844,27.3827,420200.0
2014-06-04 10:40:00,36.22,36.3,36.22,36.3,427100.0,27.3827,27.4431,27.3827,27.4431,427100.0
2014-06-04 10:45:00,36.3,36.42,36.29,36.37,719800.0,27.4431,27.5339,27.4356,27.4961,719800.0
2014-06-04 10:50:00,36.38,36.5,36.34,36.5,764300.0,27.5036,27.5943,27.4734,27.5943,764300.0
2014-06-04 10:55:00,36.5,36.54,36.4,36.42,807500.0,27.5943,27.6246,27.5187,27.5339,807500.0
2014-06-04 11:00:00,36.42,36.45,36.38,36.43,695300.0,27.5339,27.5565,27.5036,27.5414,695300.0
2014-06-04 11:05:00,36.43,36.49,36.42,36.47,546200.0,27.5414,27.5868,27.5339,27.5717,546200.0
2014-06-04 11:10:00,36.47,36.5,36.46,36.5,402300.0,27.5717,27.5943,27.5641,27.5943,402300.0
2014-06-04 11:15:00,36.5,36.5,36.41,36.45,517400.0,27.5943,27.5943,27.5263,27.5565,517400.0
2014-06-04 11:20:00,36.45,36.5,36.44,36.48,208400.0,27.5565,27.5943,27.549,27.5792,208400.0
2014-06-04 11:25:00,36.47,36.49,36.41,36.49,249300.0,27.5717,27.5868,27.5263,27.5868,249300.0
2014-06-04 11:30:00,36.49,36.49,36.39,36.39,200900.0,27.5868,27.5868,27.5112,27.5112,200900.0
2014-06-04 11:35:00,36.39,36.45,36.38,36.44,244900.0,27.5112,27.5565,27.5036,27.549,244900.0
2014-06-04 11:40:00,36.45,36.46,36.4,36.45,93800.0,27.5565,27.5641,27.5187,27.5565,93800.0
2014-06-04 11:45:00,36.45,36.49,36.44,36.48,399800.0,27.5565,27.5868,27.549,27.5792,399800.0
2014-06-04 11:50:00,36.48,36.49,36.46,36.47,185200.0,27.5792,27.5868,27.5641,27.5717,185200.0
2014-06-04 11:55:00,36.48,36.5,36.45,36.49,283000.0,27.5792,27.5943,27.5565,27.5868,283000.0
2014-06-04 12:00:00,36.5,36.68,36.49,36.68,448600.0,27.5943,27.7304,27.5868,27.7304,448600.0
2014-06-04 12:05:00,36.68,36.8,36.67,36.74,684800.0,27.7304,27.8211,27.7229,27.7758,684800.0
2014-06-04 12:10:00,36.74,36.77,36.62,36.69,470600.0,27.7758,27.7985,27.6851,27.738,470600.0
2014-06-04 12:15:00,36.69,36.69,36.62,36.65,184700.0,27.738,27.738,27.6851,27.7077,184700.0
2014-06-04 12:20:00,36.66,36.66,36.62,36.62,165600.0,27.7153,27.7153,27.6851,27.6851,165600.0
2014-06-04 12:25:00,36.63,36.7,36.6,36.64,230600.0,27.6926,27.7455,27.6699,27.7002,230600.0
2014-06-04 12:30:00,36.65,36.72,36.64,36.68,356700.0,27.7077,27.7607,27.7002,27.7304,356700.0
2014-06-04 12:35:00,36.68,36.77,36.65,36.76,368200.0,27.7304,27.7985,27.7077,27.7909,368200.0
2014-06-04 12:40:00,36.76,36.83,36.76,36.81,368600.0,27.7909,27.8438,27.7909,27.8287,368600.0
2014-06-04 12:45:00,36.81,36.83,36.72,36.73,277200.0,27.8287,27.8438,27.7607,27.7682,277200.0
2014-06-04 12:50:00,36.74,36.74,36.68,36.72,399100.0,27.7758,27.7758,27.7304,27.7607,399100.0
2014-06-04 12:55:00,36.72,36.73,36.64,36.73,294300.0,27.7607,27.7682,27.7002,27.7682,294300.0
2014-06-04 13:00:00,36.73,36.73,36.67,36.72,186100.0,27.7682,27.7682,27.7229,27.7607,186100.0
2014-06-04 13:05:00,36.73,36.8,36.72,36.79,269500.0,27.7682,27.8211,27.7607,27.8136,269500.0
2014-06-04 13:10:00,36.79,36.85,36.75,36.8,290200.0,27.8136,27.8589,27.7833,27.8211,290200.0
2014-06-04 13:15:00,36.81,36.83,36.77,36.8,192400.0,27.8287,27.8438,27.7985,27.8211,192400.0
2014-06-04 13:20:00,36.8,36.85,36.75,36.84,316500.0,27.8211,27.8589,27.7833,27.8514,316500.0
2014-06-04 13:25:00,36.83,36.88,36.82,36.86,240300.0,27.8438,27.8816,27.8363,27.8665,240300.0
2014-06-04 13:30:00,36.86,36.88,36.83,36.83,164800.0,27.8665,27.8816,27.8438,27.8438,164800.0
2014-06-04 13:35:00,36.83,36.85,36.83,36.84,115800.0,27.8438,27.8589,27.8438,27.8514,115800.0
2014-06-04 13:40:00,36.84,36.87,36.84,36.84,348300.0,27.8514,27.8741,27.8514,27.8514,348300.0
2014-06-04 13:45:00,36.85,36.85,36.73,36.73,349100.0,27.8589,27.8589,27.7682,27.7682,349100.0
2014-06-04 13:50:00,36.73,36.76,36.71,36.75,145300.0,27.7682,27.7909,27.7531,27.7833,145300.0
2014-06-04 13:55:00,36.75,36.79,36.71,36.71,178900.0,27.7833,27.8136,27.7531,27.7531,178900.0
2014-06-04 14:00:00,36.71,36.71,36.54,36.59,677200.0,27.7531,27.7531,27.6246,27.6624,677200.0
2014-06-04 14:05:00,36.6,36.61,36.51,36.51,281600.0,27.6699,27.6775,27.6019,27.6019,281600.0
2014-06-04 14:10:00,36.51,36.58,36.5,36.53,470200.0,27.6019,27.6548,27.5943,27.617,470200.0
2014-06-04 14:15:00,36.52,36.54,36.45,36.5,368700.0,27.6095,27.6246,27.5565,27.5943,368700.0
2014-06-04 14:20:00,36.49,36.52,36.4,36.44,285200.0,27.5868,27.6095,27.5187,27.549,285200.0
2014-06-04 14:25:00,36.45,36.49,36.41,36.45,306600.0,27.5565,27.5868,27.5263,27.5565,306600.0
2014-06-04 14:30:00,36.44,36.46,36.35,36.39,448500.0,27.549,27.5641,27.4809,27.5112,448500.0
2014-06-04 14:35:00,36.39,36.5,36.37,36.46,371500.0,27.5112,27.5943,27.4961,27.5641,371500.0
2014-06-04 14:40:00,36.45,36.48,36.43,36.48,209800.0,27.5565,27.5792,27.5414,27.5792,209800.0
2014-06-04 14:45:00,36.48,36.51,36.41,36.42,243700.0,27.5792,27.6019,27.5263,27.5339,243700.0
2014-06-04 14:50:00,36.43,36.45,36.41,36.44,212700.0,27.5414,27.5565,27.5263,27.549,212700.0
2014-06-04 14:55:00,36.44,36.55,36.43,36.55,204800.0,27.549,27.6321,27.5414,27.6321,204800.0
2014-06-04 15:00:00,36.54,36.55,36.49,36.53,129500.0,27.6246,27.6321,27.5868,27.617,129500.0
2014-06-04 15:05:00,36.53,36.58,36.51,36.57,194000.0,27.617,27.6548,27.6019,27.6473,194000.0
2014-06-04 15:10:00,36.58,36.58,36.53,36.53,185500.0,27.6548,27.6548,27.617,27.617,185500.0
2014-06-04 15:15:00,36.53,36.55,36.49,36.51,272500.0,27.617,27.6321,27.5868,27.6019,272500.0
2014-06-04 15:20:00,36.51,36.52,36.48,36.52,185500.0,27.6019,27.6095,27.5792,27.6095,185500.0
2014-06-04 15:25:00,36.52,36.52,36.5,36.52,209200.0,27.6095,27.6095,27.5943,27.6095,209200.0
2014-06-04 15:30:00,36.52,36.52,36.47,36.51,351200.0,27.6095,27.6095,27.5717,27.6019,351200.0
2014-06-04 15:35:00,36.51,36.51,36.49,36.5,255700.0,27.6019,27.6019,27.5868,27.5943,255700.0
2014-06-04 15:40:00,36.5,36.51,36.49,36.5,295500.0,27.5943,27.6019,27.5868,27.5943,295500.0
2014-06-04 15:45:00,36.5,36.54,36.48,36.51,486800.0,27.5943,27.6246,27.5792,27.6019,486800.0
2014-06-04 15:50:00,36.51,36.59,36.51,36.56,499900.0,27.6019,27.6624,27.6019,27.6397,499900.0
2014-06-04 15:55:00,36.56,36.58,36.51,36.51,1061800.0,27.6397,27.6548,27.6019,27.6019,1061800.0
2014-06-05 09:30:00,36.99,37.04,36.85,36.9,1457900.0,27.9648,28.0026,27.8589,27.8967,1457900.0
2014-06-05 09:35:00,36.9,36.91,36.6,36.69,888900.0,27.8967,27.9043,27.6699,27.738,888900.0
2014-06-05 09:40:00,36.69,36.73,36.64,36.7,426600.0,27.738,27.7682,27.7002,27.7455,426600.0
2014-06-05 09:45:00,36.7,36.75,36.42,36.44,850500.0,27.7455,27.7833,27.5339,27.549,850500.0
2014-06-05 09:50:00,36.44,36.57,36.4,36.47,471200.0,27.549,27.6473,27.5187,27.5717,471200.0
2014-06-05 09:55:00,36.47,36.55,36.41,36.41,183500.0,27.5717,27.6321,27.5263,27.5263,183500.0
2014-06-05 10:00:00,36.41,36.56,36.37,36.52,518200.0,27.5263,27.6397,27.4961,27.6095,518200.0
2014-06-05 10:05:00,36.51,36.58,36.45,36.52,409600.0,27.6019,27.6548,27.5565,27.6095,409600.0
2014-06-05 10:10:00,36.52,36.52,36.4,36.45,290000.0,27.6095,27.6095,27.5187,27.5565,290000.0
2014-06-05 10:15:00,36.46,36.47,36.31,36.38,494400.0,27.5641,27.5717,27.4507,27.5036,494400.0
2014-06-05 10:20:00,36.37,36.37,36.26,36.28,463800.0,27.4961,27.4961,27.4129,27.428,463800.0
2014-06-05 10:25:00,36.28,36.36,36.25,36.36,363600.0,27.428,27.4885,27.4053,27.4885,363600.0
2014-06-05 10:30:00,36.36,36.41,36.34,36.38,234400.0,27.4885,27.5263,27.4734,27.5036,234400.0
2014-06-05 10:35:00,36.38,36.44,36.37,36.38,200700.0,27.5036,27.549,27.4961,27.5036,200700.0
2014-06-05 10:40:00,36.37,36.43,36.37,36.38,176800.0,27.4961,27.5414,27.4961,27.5036,176800.0
2014-06-05 10:45:00,36.38,36.39,36.25,36.29,331300.0,27.5036,27.5112,27.4053,27.4356,331300.0
2014-06-05 10:50:00,36.29,36.29,36.16,36.18,430200.0,27.4356,27.4356,27.3373,27.3524,430200.0
2014-06-05 10:55:00,36.17,36.27,36.16,36.25,222300.0,27.3449,27.4205,27.3373,27.4053,222300.0
2014-06-05 11:00:00,36.24,36.27,36.2,36.26,183500.0,27.3978,27.4205,27.3675,27.4129,183500.0
2014-06-05 11:05:00,36.26,36.34,36.25,36.33,196300.0,27.4129,27.4734,27.4053,27.4658,196300.0
2014-06-05 11:10:00,36.34,36.51,36.33,36.41,374000.0,27.4734,27.6019,27.4658,27.5263,374000.0
2014-06-05 11:15:00,36.41,36.46,36.41,36.45,311400.0,27.5263,27.5641,27.5263,27.5565,311400.0
2014-06-05 11:20:00,36.44,36.54,36.42,36.54,184100.0,27.549,27.6246,27.5339,27.6246,184100.0
2014-06-05 11:25:00,36.55,36.69,36.54,36.68,345300.0,27.6321,27.738,27.6246,27.7304,345300.0
2014-06-05 11:30:00,36.67,36.69,36.62,36.66,218900.0,27.7229,27.738,27.6851,27.7153,218900.0
2014-06-05 11:35:00,36.66,36.66,36.57,36.59,270700.0,27.7153,27.7153,27.6473,27.6624,270700.0
2014-06-05 11:40:00,36.59,36.59,36.44,36.44,197900.0,27.6624,27.6624,27.549,27.549,197900.0
2014-06-05 11:45:00,36.44,36.53,36.41,36.52,170000.0,27.549,27.617,27.5263,27.6095,170000.0
2014-06-05 11:50:00,36.53,36.57,36.52,36.55,113300.0,27.617,27.6473,27.6095,27.6321,113300.0
2014-06-05 11:55:00,36.55,36.6,36.54,36.59,229700.0,27.6321,27.6699,27.6246,27.6624,229700.0
2014-06-05 12:00:00,36.59,36.64,36.59,36.63,156000.0,27.6624,27.7002,27.6624,27.6926,156000.0
2014-06-05 12:05:00,36.64,36.73,36.61,36.73,232100.0,27.7002,27.7682,27.6775,27.7682,232100.0
2014-06-05 12:10:00,36.73,36.76,36.56,36.61,622700.0,27.7682,27.7909,27.6397,27.6775,622700.0
2014-06-05 12:15:00,36.6,36.61,36.38,36.5,522700.0,27.6699,27.6775,27.5036,27.5943,522700.0
2014-06-05 12:20:00,36.5,36.55,36.45,36.55,123200.0,27.5943,27.6321,27.5565,27.6321,123200.0
2014-06-05 12:25:00,36.55,36.61,36.5,36.6,174800.0,27.6321,27.6775,27.5943,27.6699,174800.0
2014-06-05 12:30:00,36.6,36.61,36.53,36.56,214600.0,27.6699,27.6775,27.617,27.6397,214600.0
2014-06-05 12:35:00,36.57,36.63,36.56,36.61,77600.0,27.6473,27.6926,27.6397,27.6775,77600.0
2014-06-05 12:40:00,36.61,36.71,36.6,36.65,288900.0,27.6775,27.7531,27.6699,27.7077,288900.0
2014-06-05 12:45:00,36.64,36.68,36.57,36.67,142200.0,27.7002,27.7304,27.6473,27.7229,142200.0
2014-06-05 12:50:00,36.67,36.67,36.58,36.59,102200.0,27.7229,27.7229,27.6548,27.6624,102200.0
2014-06-05 12:55:00,36.58,36.61,36.57,36.58,85500.0,27.6548,27.6775,27.6473,27.6548,85500.0
2014-06-05 13:00:00,36.58,36.58,36.53,36.56,91300.0,27.6548,27.6548,27.617,27.6397,91300.0
2014-06-05 13:05:00,36.56,36.63,36.56,36.63,68400.0,27.6397,27.6926,27.6397,27.6926,68400.0
2014-06-05 13:10:00,36.63,36.64,36.6,36.61,79600.0,27.6926,27.7002,27.6699,27.6775,79600.0
2014-06-05 13:15:00,36.61,36.62,36.49,36.51,288700.0,27.6775,27.6851,27.5868,27.6019,288700.0
2014-06-05 13:20:00,36.52,36.61,36.46,36.53,364000.0,27.6095,27.6775,27.5641,27.617,364000.0
2014-06-05 13:25:00,36.54,36.54,36.42,36.44,280000.0,27.6246,27.6246,27.5339,27.549,280000.0
2014-06-05 13:30:00,36.44,36.52,36.44,36.45,111200.0,27.549,27.6095,27.549,27.5565,111200.0
2014-06-05 13:35:00,36.45,36.52,36.45,36.48,99300.0,27.5565,27.6095,27.5565,27.5792,99300.0
2014-06-05 13:40:00,36.48,36.5,36.45,36.5,111700.0,27.5792,27.5943,27.5565,27.5943,111700.0
2014-06-05 13:45:00,36.51,36.55,36.49,36.55,117800.0,27.6019,27.6321,27.5868,27.6321,117800.0
2014-06-05 13:50:00,36.52,36.53,36.48,36.49,97200.0,27.6095,27.617,27.5792,27.5868,97200.0
2014-06-05 13:55:00,36.49,36.49,36.45,36.47,112600.0,27.5868,27.5868,27.5565,27.5717,112600.0
2014-06-05 14:00:00,36.47,36.47,36.43,36.46,153500.0,27.5717,27.5717,27.5414,27.5641,153500.0
2014-06-05 14:05:00,36.45,36.45,36.25,36.26,581700.0,27.5565,27.5565,27.4053,27.4129,581700.0
2014-06-05 14:10:00,36.25,36.39,36.21,36.38,379200.0,27.4053,27.5112,27.3751,27.5036,379200.0
2014-06-05 14:15:00,36.37,36.39,36.33,36.33,191200.0,27.4961,27.5112,27.4658,27.4658,191200.0
2014-06-05 14:20:00,36.34,36.4,36.27,36.29,214200.0,27.4734,27.5187,27.4205,27.4356,214200.0
2014-06-05 14:25:00,36.29,36.3,36.25,36.29,171500.0,27.4356,27.4431,27.4053,27.4356,171500.0
2014-06-05 14:30:00,36.29,36.29,36.27,36.29,61500.0,27.4356,27.4356,27.4205,27.4356,61500.0
2014-06-05 14:35:00,36.29,36.29,36.17,36.2,268700.0,27.4356,27.4356,27.3449,27.3675,268700.0
2014-06-05 14:40:00,36.21,36.33,36.16,36.28,350400.0,27.3751,27.4658,27.3373,27.428,350400.0
2014-06-05 14:45:00,36.28,36.37,36.28,36.3,152300.0,27.428,27.4961,27.428,27.4431,152300.0
2014-06-05 14:50:00,36.3,36.31,36.25,36.26,104100.0,27.4431,27.4507,27.4053,27.4129,104100.0
2014-06-05 14:55:00,36.25,36.28,36.2,36.2,170200.0,27.4053,27.428,27.3675,27.3675,170200.0
2014-06-05 15:00:00,36.2,36.27,36.2,36.27,184200.0,27.3675,27.4205,27.3675,27.4205,184200.0
2014-06-05 15:05:00,36.27,36.3,36.25,36.3,189800.0,27.4205,27.4431,27.4053,27.4431,189800.0
2014-06-05 15:10:00,36.3,36.31,36.26,36.29,169500.0,27.4431,27.4507,27.4129,27.4356,169500.0
2014-06-05 15:15:00,36.3,36.3,36.29,36.3,166000.0,27.4431,27.4431,27.4356,27.4431,166000.0
2014-06-05 15:20:00,36.3,36.33,36.23,36.23,251700.0,27.4431,27.4658,27.3902,27.3902,251700.0
2014-06-05 15:25:00,36.24,36.27,36.21,36.27,186900.0,27.3978,27.4205,27.3751,27.4205,186900.0
2014-06-05 15:30:00,36.27,36.33,36.26,36.32,208500.0,27.4205,27.4658,27.4129,27.4583,208500.0
2014-06-05 15:35:00,36.32,36.37,36.3,36.34,396800.0,27.4583,27.4961,27.4431,27.4734,396800.0
2014-06-05 15:40:00,36.34,36.34,36.24,36.25,351000.0,27.4734,27.4734,27.3978,27.4053,351000.0
2014-06-05 15:45:00,36.26,36.28,36.26,36.27,359200.0,27.4129,27.428,27.4129,27.4205,359200.0
2014-06-05 15:50:00,36.27,36.32,36.21,36.3,848100.0,27.4205,27.4583,27.3751,27.4431,848100.0
2014-06-05 15:55:00,36.3,36.31,36.27,36.27,670900.0,27.4431,27.4507,27.4205,27.4205,670900.0
2014-06-06 09:30:00,36.07,36.11,35.86,35.92,682900.0,27.4931,27.5236,27.333,27.3788,682900.0
2014-06-06 09:35:00,35.92,35.99,35.8,35.81,502900.0,27.3788,27.4321,27.2873,27.2949,502900.0
2014-06-06 09:40:00,35.8,35.88,35.75,35.87,385000.0,27.2873,27.3483,27.2492,27.3406,385000.0
2014-06-06 09:45:00,35.87,35.97,35.83,35.97,335100.0,27.3406,27.4169,27.3102,27.4169,335100.0
2014-06-06 09:50:00,35.97,35.98,35.91,35.95,268500.0,27.4169,27.4245,27.3711,27.4016,268500.0
2014-06-06 09:55:00,35.94,36.12,35.94,36.1,859700.0,27.394,27.5312,27.394,27.516,859700.0
2014-06-06 10:00:00,36.11,36.2,36.05,36.15,530400.0,27.5236,27.5922,27.4778,27.5541,530400.0
2014-06-06 10:05:00,36.16,36.2,36.09,36.15,222600.0,27.5617,27.5922,27.5083,27.5541,222600.0
2014-06-06 10:10:00,36.15,36.16,36.09,36.11,156100.0,27.5541,27.5617,27.5083,27.5236,156100.0
2014-06-06 10:15:00,36.11,36.13,36.07,36.09,108300.0,27.5236,27.5388,27.4931,27.5083,108300.0
2014-06-06 10:20:00,36.09,36.12,36.06,36.12,154600.0,27.5083,27.5312,27.4855,27.5312,154600.0
2014-06-06 10:25:00,36.11,36.25,36.11,36.23,345100.0,27.5236,27.6303,27.5236,27.615,345100.0
2014-06-06 10:30:00,36.23,36.24,36.19,36.21,140500.0,27.615,27.6227,27.5846,27.5998,140500.0
2014-06-06 10:35:00,36.21,36.33,36.2,36.33,231400.0,27.5998,27.6913,27.5922,27.6913,231400.0
2014-06-06 10:40:00,36.34,36.36,36.3,36.33,311100.0,27.6989,27.7141,27.6684,27.6913,311100.0
2014-06-06 10:45:00,36.33,36.37,36.32,36.37,113800.0,27.6913,27.7217,27.6836,27.7217,113800.0
2014-06-06 10:50:00,36.37,36.4,36.36,36.39,150500.0,27.7217,27.7446,27.7141,27.737,150500.0
2014-06-06 10:55:00,36.39,36.44,36.38,36.43,248800.0,27.737,27.7751,27.7294,27.7675,248800.0
2014-06-06 11:00:00,36.44,36.45,36.31,36.35,346900.0,27.7751,27.7827,27.676,27.7065,346900.0
2014-06-06 11:05:00,36.36,36.37,36.32,36.34,273000.0,27.7141,27.7217,27.6836,27.6989,273000.0
2014-06-06 11:10:00,36.34,36.34,36.26,36.26,143100.0,27.6989,27.6989,27.6379,27.6379,143100.0
2014-06-06 11:15:00,36.27,36.34,36.24,36.34,303800.0,27.6455,27.6989,27.6227,27.6989,303800.0
2014-06-06 11:20:00,36.34,36.35,36.29,36.3,98900.0,27.6989,27.7065,27.6608,27.6684,98900.0
2014-06-06 11:25:00,36.3,36.31,36.29,36.3,136500.0,27.6684,27.676,27.6608,27.6684,136500.0
2014-06-06 11:30:00,36.31,36.32,36.27,36.29,180400.0,27.676,27.6836,27.6455,27.6608,180400.0
2014-06-06 11:35:00,36.3,36.33,36.29,36.33,116500.0,27.6684,27.6913,27.6608,27.6913,116500.0
2014-06-06 11:40:00,36.33,36.35,36.31,36.35,76600.0,27.6913,27.7065,27.676,27.7065,76600.0
2014-06-06 11:45:00,36.35,36.39,36.33,36.35,121600.0,27.7065,27.737,27.6913,27.7065,121600.0
2014-06-06 11:50:00,36.34,36.38,36.34,36.36,72700.0,27.6989,27.7294,27.6989,27.7141,72700.0
2014-06-06 11:55:00,36.36,36.39,36.34,36.34,95700.0,27.7141,27.737,27.6989,27.6989,95700.0
2014-06-06 12:00:00,36.34,36.38,36.33,36.37,82000.0,27.6989,27.7294,27.6913,27.7217,82000.0
2014-06-06 12:05:00,36.38,36.43,36.35,36.41,234600.0,27.7294,27.7675,27.7065,27.7522,234600.0
2014-06-06 12:10:00,36.41,36.43,36.4,36.41,80100.0,27.7522,27.7675,27.7446,27.7522,80100.0
2014-06-06 12:15:00,36.4,36.44,36.4,36.44,119900.0,27.7446,27.7751,27.7446,27.7751,119900.0
2014-06-06 12:20:00,36.43,36.47,36.42,36.46,93500.0,27.7675,27.798,27.7599,27.7903,93500.0
2014-06-06 12:25:00,36.47,36.49,36.46,36.49,105000.0,27.798,27.8132,27.7903,27.8132,105000.0
2014-06-06 12:30:00,36.48,36.55,36.46,36.5,219800.0,27.8056,27.8589,27.7903,27.8208,219800.0
2014-06-06 12:35:00,36.49,36.57,36.48,36.56,178500.0,27.8132,27.8742,27.8056,27.8666,178500.0
2014-06-06 12:40:00,36.55,36.57,36.49,36.56,59300.0,27.8589,27.8742,27.8132,27.8666,59300.0
2014-06-06 12:45:00,36.57,36.58,36.5,36.5,133300.0,27.8742,27.8818,27.8208,27.8208,133300.0
2014-06-06 12:50:00,36.51,36.52,36.44,36.49,120300.0,27.8285,27.8361,27.7751,27.8132,120300.0
2014-06-06 12:55:00,36.5,36.56,36.49,36.5,217900.0,27.8208,27.8666,27.8132,27.8208,217900.0
2014-06-06 13:00:00,36.5,36.53,36.5,36.52,71000.0,27.8208,27.8437,27.8208,27.8361,71000.0
2014-06-06 13:05:00,36.52,36.53,36.51,36.52,86300.0,27.8361,27.8437,27.8285,27.8361,86300.0
2014-06-06 13:10:00,36.52,36.53,36.51,36.51,66200.0,27.8361,27.8437,27.8285,27.8285,66200.0
2014-06-06 13:15:00,36.52,36.53,36.51,36.51,98700.0,27.8361,27.8437,27.8285,27.8285,98700.0
2014-06-06 13:20:00,36.52,36.62,36.5,36.61,240900.0,27.8361,27.9123,27.8208,27.9047,240900.0
2014-06-06 13:25:00,36.61,36.62,36.59,36.59,141000.0,27.9047,27.9123,27.8894,27.8894,141000.0
2014-06-06 13:30:00,36.59,36.62,36.59,36.62,98900.0,27.8894,27.9123,27.8894,27.9123,98900.0
2014-06-06 13:35:00,36.62,36.65,36.61,36.65,133800.0,27.9123,27.9352,27.9047,27.9352,133800.0
2014-06-06 13:40:00,36.65,36.68,36.63,36.67,169200.0,27.9352,27.958,27.9199,27.9504,169200.0
2014-06-06 13:45:00,36.67,36.7,36.67,36.7,133100.0,27.9504,27.9733,27.9504,27.9733,133100.0
2014-06-06 13:50:00,36.7,36.73,36.69,36.71,201900.0,27.9733,27.9961,27.9657,27.9809,201900.0
2014-06-06 13:55:00,36.71,36.75,36.69,36.7,198700.0,27.9809,28.0114,27.9657,27.9733,198700.0
2014-06-06 14:00:00,36.69,36.7,36.62,36.65,297000.0,27.9657,27.9733,27.9123,27.9352,297000.0
2014-06-06 14:05:00,36.66,36.71,36.64,36.71,185400.0,27.9428,27.9809,27.9275,27.9809,185400.0
2014-06-06 14:10:00,36.7,36.71,36.64,36.66,119200.0,27.9733,27.9809,27.9275,27.9428,119200.0
2014-06-06 14:15:00,36.67,36.69,36.66,36.69,69600.0,27.9504,27.9657,27.9428,27.9657,69600.0
2014-06-06 14:20:00,36.69,36.7,36.64,36.64,88100.0,27.9657,27.9733,27.9275,27.9275,88100.0
2014-06-06 14:25:00,36.65,36.65,36.58,36.59,78200.0,27.9352,27.9352,27.8818,27.8894,78200.0
2014-06-06 14:30:00,36.59,36.6,36.53,36.53,135200.0,27.8894,27.8971,27.8437,27.8437,135200.0
2014-06-06 14:35:00,36.53,36.54,36.51,36.52,72700.0,27.8437,27.8513,27.8285,27.8361,72700.0
2014-06-06 14:40:00,36.52,36.52,36.5,36.52,55500.0,27.8361,27.8361,27.8208,27.8361,55500.0
2014-06-06 14:45:00,36.52,36.55,36.46,36.46,98800.0,27.8361,27.8589,27.7903,27.7903,98800.0
2014-06-06 14:50:00,36.46,36.51,36.46,36.49,102600.0,27.7903,27.8285,27.7903,27.8132,102600.0
2014-06-06 14:55:00,36.5,36.51,36.45,36.45,82800.0,27.8208,27.8285,27.7827,27.7827,82800.0
2014-06-06 15:00:00,36.45,36.53,36.45,36.52,125100.0,27.7827,27.8437,27.7827,27.8361,125100.0
2014-06-06 15:05:00,36.52,36.54,36.52,36.54,53300.0,27.8361,27.8513,27.8361,27.8513,53300.0
2014-06-06 15:10:00,36.54,36.57,36.53,36.55,138600.0,27.8513,27.8742,27.8437,27.8589,138600.0
2014-06-06 15:15:00,36.55,36.57,36.55,36.57,40800.0,27.8589,27.8742,27.8589,27.8742,40800.0
2014-06-06 15:20:00,36.56,36.59,36.56,36.56,132400.0,27.8666,27.8894,27.8666,27.8666,132400.0
2014-06-06 15:25:00,36.56,36.59,36.53,36.58,187600.0,27.8666,27.8894,27.8437,27.8818,187600.0
2014-06-06 15:30:00,36.58,36.61,36.57,36.59,315200.0,27.8818,27.9047,27.8742,27.8894,315200.0
2014-06-06 15:35:00,36.6,36.63,36.57,36.58,260200.0,27.8971,27.9199,27.8742,27.8818,260200.0
2014-06-06 15:40:00,36.58,36.58,36.54,36.54,170000.0,27.8818,27.8818,27.8513,27.8513,170000.0
2014-06-06 15:45:00,36.55,36.56,36.52,36.53,420300.0,27.8589,27.8666,27.8361,27.8437,420300.0
2014-06-06 15:50:00,36.53,36.53,36.49,36.51,355400.0,27.8437,27.8437,27.8132,27.8285,355400.0
2014-06-06 15:55:00,36.51,36.55,36.5,36.55,1198200.0,27.8285,27.8589,27.8208,27.8589,1198200.0
2014-06-09 09:30:00,36.5,36.73,36.45,36.73,377800.0,27.8208,27.9961,27.7827,27.9961,377800.0
2014-06-09 09:35:00,36.73,36.83,36.67,36.68,294200.0,27.9961,28.0724,27.9504,27.958,294200.0
2014-06-09 09:40:00,36.67,36.7,36.59,36.63,259600.0,27.9504,27.9733,27.8894,27.9199,259600.0
2014-06-09 09:45:00,36.63,36.65,36.55,36.57,334100.0,27.9199,27.9352,27.8589,27.8742,334100.0
2014-06-09 09:50:00,36.57,36.59,36.48,36.58,157100.0,27.8742,27.8894,27.8056,27.8818,157100.0
2014-06-09 09:55:00,36.58,36.64,36.56,36.6,146900.0,27.8818,27.9275,27.8666,27.8971,146900.0
2014-06-09 10:00:00,36.59,36.63,36.56,36.59,137800.0,27.8894,27.9199,27.8666,27.8894,137800.0
2014-06-09 10:05:00,36.58,36.63,36.57,36.59,177100.0,27.8818,27.9199,27.8742,27.8894,177100.0
2014-06-09 10:10:00,36.59,36.62,36.53,36.61,94700.0,27.8894,27.9123,27.8437,27.9047,94700.0
2014-06-09 10:15:00,36.61,36.61,36.53,36.58,129700.0,27.9047,27.9047,27.8437,27.8818,129700.0
2014-06-09 10:20:00,36.58,36.61,36.54,36.54,58800.0,27.8818,27.9047,27.8513,27.8513,58800.0
2014-06-09 10:25:00,36.54,36.59,36.54,36.54,90400.0,27.8513,27.8894,27.8513,27.8513,90400.0
2014-06-09 10:30:00,36.55,36.56,36.5,36.5,117300.0,27.8589,27.8666,27.8208,27.8208,117300.0
2014-06-09 10:35:00,36.5,36.57,36.47,36.56,104800.0,27.8208,27.8742,27.798,27.8666,104800.0
2014-06-09 10:40:00,36.56,36.58,36.54,36.55,65900.0,27.8666,27.8818,27.8513,27.8589,65900.0
2014-06-09 10:45:00,36.55,36.62,36.53,36.61,77900.0,27.8589,27.9123,27.8437,27.9047,77900.0
2014-06-09 10:50:00,36.62,36.64,36.59,36.6,101800.0,27.9123,27.9275,27.8894,27.8971,101800.0
2014-06-09 10:55:00,36.59,36.61,36.56,36.57,106300.0,27.8894,27.9047,27.8666,27.8742,106300.0
2014-06-09 11:00:00,36.58,36.64,36.57,36.62,70600.0,27.8818,27.9275,27.8742,27.9123,70600.0
2014-06-09 11:05:00,36.63,36.63,36.56,36.56,114600.0,27.9199,27.9199,27.8666,27.8666,114600.0
2014-06-09 11:10:00,36.56,36.61,36.56,36.61,47700.0,27.8666,27.9047,27.8666,27.9047,47700.0
2014-06-09 11:15:00,36.61,36.65,36.6,36.64,66400.0,27.9047,27.9352,27.8971,27.9275,66400.0
2014-06-09 11:20:00,36.65,36.68,36.64,36.66,115400.0,27.9352,27.958,27.9275,27.9428,115400.0
2014-06-09 11:25:00,36.67,36.69,36.66,36.67,91800.0,27.9504,27.9657,27.9428,27.9504,91800.0
2014-06-09 11:30:00,36.66,36.68,36.64,36.65,49200.0,27.9428,27.958,27.9275,27.9352,49200.0
2014-06-09 11:35:00,36.66,36.7,36.65,36.69,74000.0,27.9428,27.9733,27.9352,27.9657,74000.0
2014-06-09 11:40:00,36.68,36.7,36.66,36.69,101500.0,27.958,27.9733,27.9428,27.9657,101500.0
2014-06-09 11:45:00,36.69,36.78,36.67,36.77,191600.0,27.9657,28.0343,27.9504,28.0266,191600.0
2014-06-09 11:50:00,36.77,36.78,36.68,36.68,189800.0,28.0266,28.0343,27.958,27.958,189800.0
2014-06-09 11:55:00,36.68,36.72,36.65,36.71,189100.0,27.958,27.9885,27.9352,27.9809,189100.0
2014-06-09 12:00:00,36.71,36.72,36.7,36.72,70300.0,27.9809,27.9885,27.9733,27.9885,70300.0
2014-06-09 12:05:00,36.72,36.72,36.69,36.7,72300.0,27.9885,27.9885,27.9657,27.9733,72300.0
2014-06-09 12:10:00,36.7,36.7,36.69,36.69,16600.0,27.9733,27.9733,27.9657,27.9657,16600.0
2014-06-09 12:15:00,36.7,36.71,36.68,36.69,125900.0,27.9733,27.9809,27.958,27.9657,125900.0
2014-06-09 12:20:00,36.69,36.69,36.65,36.65,91200.0,27.9657,27.9657,27.9352,27.9352,91200.0
2014-06-09 12:25:00,36.65,36.67,36.61,36.61,138600.0,27.9352,27.9504,27.9047,27.9047,138600.0
2014-06-09 12:30:00,36.61,36.64,36.61,36.64,49300.0,27.9047,27.9275,27.9047,27.9275,49300.0
2014-06-09 12:35:00,36.63,36.64,36.62,36.64,47100.0,27.9199,27.9275,27.9123,27.9275,47100.0
2014-06-09 12:40:00,36.64,36.64,36.61,36.62,62200.0,27.9275,27.9275,27.9047,27.9123,62200.0
2014-06-09 12:45:00,36.62,36.64,36.61,36.63,92000.0,27.9123,27.9275,27.9047,27.9199,92000.0
2014-06-09 12:50:00,36.64,36.64,36.61,36.62,58900.0,27.9275,27.9275,27.9047,27.9123,58900.0
2014-06-09 12:55:00,36.61,36.63,36.57,36.57,97400.0,27.9047,27.9199,27.8742,27.8742,97400.0
2014-06-09 13:00:00,36.57,36.62,36.57,36.62,74200.0,27.8742,27.9123,27.8742,27.9123,74200.0
2014-06-09 13:05:00,36.62,36.64,36.61,36.63,56400.0,27.9123,27.9275,27.9047,27.9199,56400.0
2014-06-09 13:10:00,36.63,36.63,36.6,36.6,45000.0,27.9199,27.9199,27.8971,27.8971,45000.0
2014-06-09 13:15:00,36.6,36.61,36.59,36.59,103600.0,27.8971,27.9047,27.8894,27.8894,103600.0
2014-06-09 13:20:00,36.59,36.6,36.52,36.52,82500.0,27.8894,27.8971,27.8361,27.8361,82500.0
2014-06-09 13:25:00,36.52,36.53,36.5,36.5,42100.0,27.8361,27.8437,27.8208,27.8208,42100.0
2014-06-09 13:30:00,36.51,36.53,36.5,36.52,63900.0,27.8285,27.8437,27.8208,27.8361,63900.0
2014-06-09 13:35:00,36.52,36.56,36.52,36.56,52500.0,27.8361,27.8666,27.8361,27.8666,52500.0
2014-06-09 13:40:00,36.55,36.56,36.52,36.53,35500.0,27.8589,27.8666,27.8361,27.8437,35500.0
2014-06-09 13:45:00,36.52,36.54,36.5,36.53,36200.0,27.8361,27.8513,27.8208,27.8437,36200.0
2014-06-09 13:50:00,36.52,36.53,36.5,36.5,18800.0,27.8361,27.8437,27.8208,27.8208,18800.0
2014-06-09 13:55:00,36.5,36.53,36.5,36.51,42500.0,27.8208,27.8437,27.8208,27.8285,42500.0
2014-06-09 14:00:00,36.5,36.51,36.46,36.46,141300.0,27.8208,27.8285,27.7903,27.7903,141300.0
2014-06-09 14:05:00,36.47,36.47,36.42,36.43,113500.0,27.798,27.798,27.7599,27.7675,113500.0
2014-06-09 14:10:00,36.42,36.43,36.34,36.34,109000.0,27.7599,27.7675,27.6989,27.6989,109000.0
2014-06-09 14:15:00,36.35,36.44,36.34,36.42,268800.0,27.7065,27.7751,27.6989,27.7599,268800.0
2014-06-09 14:20:00,36.42,36.47,36.41,36.41,102700.0,27.7599,27.798,27.7522,27.7522,102700.0
2014-06-09 14:25:00,36.42,36.47,36.4,36.43,87500.0,27.7599,27.798,27.7446,27.7675,87500.0
2014-06-09 14:30:00,36.42,36.46,36.38,36.38,77500.0,27.7599,27.7903,27.7294,27.7294,77500.0
2014-06-09 14:35:00,36.39,36.41,36.35,36.37,154600.0,27.737,27.7522,27.7065,27.7217,154600.0
2014-06-09 14:40:00,36.38,36.45,36.37,36.45,117800.0,27.7294,27.7827,27.7217,27.7827,117800.0
2014-06-09 14:45:00,36.45,36.45,36.43,36.44,53600.0,27.7827,27.7827,27.7675,27.7751,53600.0
2014-06-09 14:50:00,36.44,36.48,36.44,36.47,65900.0,27.7751,27.8056,27.7751,27.798,65900.0
2014-06-09 14:55:00,36.48,36.5,36.46,36.49,91000.0,27.8056,27.8208,27.7903,27.8132,91000.0
2014-06-09 15:00:00,36.49,36.5,36.49,36.5,30800.0,27.8132,27.8208,27.8132,27.8208,30800.0
2014-06-09 15:05:00,36.5,36.5,36.46,36.5,84500.0,27.8208,27.8208,27.7903,27.8208,84500.0
2014-06-09 15:10:00,36.5,36.5,36.48,36.49,126500.0,27.8208,27.8208,27.8056,27.8132,126500.0
2014-06-09 15:15:00,36.49,36.51,36.48,36.5,74400.0,27.8132,27.8285,27.8056,27.8208,74400.0
2014-06-09 15:20:00,36.5,36.52,36.48,36.51,102500.0,27.8208,27.8361,27.8056,27.8285,102500.0
2014-06-09 15:25:00,36.51,36.54,36.5,36.5,137600.0,27.8285,27.8513,27.8208,27.8208,137600.0
2014-06-09 15:30:00,36.5,36.5,36.46,36.48,85800.0,27.8208,27.8208,27.7903,27.8056,85800.0
2014-06-09 15:35:00,36.48,36.49,36.44,36.45,120100.0,27.8056,27.8132,27.7751,27.7827,120100.0
2014-06-09 15:40:00,36.45,36.48,36.43,36.44,119900.0,27.7827,27.8056,27.7675,27.7751,119900.0
2014-06-09 15:45:00,36.44,36.47,36.44,36.46,138900.0,27.7751,27.798,27.7751,27.7903,138900.0
2014-06-09 15:50:00,36.46,36.48,36.43,36.47,261900.0,27.7903,27.8056,27.7675,27.798,261900.0
2014-06-09 15:55:00,36.47,36.5,36.46,36.49,531800.0,27.798,27.8208,27.7903,27.8132,531800.0
2014-06-10 09:30:00,36.28,36.44,36.18,36.42,339600.0,27.6531,27.7751,27.5769,27.7599,339600.0
2014-06-10 09:35:00,36.44,36.44,36.31,36.31,94000.0,27.7751,27.7751,27.676,27.676,94000.0
2014-06-10 09:40:00,36.32,36.41,36.31,36.37,106200.0,27.6836,27.7522,27.676,27.7217,106200.0
2014-06-10 09:45:00,36.38,36.41,36.36,36.4,293100.0,27.7294,27.7522,27.7141,27.7446,293100.0
2014-06-10 09:50:00,36.4,36.55,36.4,36.51,157100.0,27.7446,27.8589,27.7446,27.8285,157100.0
2014-06-10 09:55:00,36.51,36.52,36.45,36.48,76600.0,27.8285,27.8361,27.7827,27.8056,76600.0
2014-06-10 10:00:00,36.48,36.55,36.45,36.51,117000.0,27.8056,27.8589,27.7827,27.8285,117000.0
2014-06-10 10:05:00,36.51,36.52,36.44,36.44,93200.0,27.8285,27.8361,27.7751,27.7751,93200.0
2014-06-10 10:10:00,36.45,36.49,36.42,36.45,124200.0,27.7827,27.8132,27.7599,27.7827,124200.0
2014-06-10 10:15:00,36.46,36.46,36.41,36.44,154600.0,27.7903,27.7903,27.7522,27.7751,154600.0
2014-06-10 10:20:00,36.43,36.45,36.41,36.44,124800.0,27.7675,27.7827,27.7522,27.7751,124800.0
2014-06-10 10:25:00,36.43,36.48,36.41,36.45,135200.0,27.7675,27.8056,27.7522,27.7827,135200.0
2014-06-10 10:30:00,36.45,36.47,36.45,36.45,103000.0,27.7827,27.798,27.7827,27.7827,103000.0
2014-06-10 10:35:00,36.47,36.54,36.46,36.54,135000.0,27.798,27.8513,27.7903,27.8513,135000.0
2014-06-10 10:40:00,36.54,36.61,36.54,36.56,183300.0,27.8513,27.9047,27.8513,27.8666,183300.0
2014-06-10 10:45:00,36.57,36.59,36.53,36.59,101100.0,27.8742,27.8894,27.8437,27.8894,101100.0
2014-06-10 10:50:00,36.59,36.69,36.58,36.68,173100.0,27.8894,27.9657,27.8818,27.958,173100.0
2014-06-10 10:55:00,36.68,36.7,36.66,36.69,94400.0,27.958,27.9733,27.9428,27.9657,94400.0
2014-06-10 11:00:00,36.69,36.7,36.62,36.65,63400.0,27.9657,27.9733,27.9123,27.9352,63400.0
2014-06-10 11:05:00,36.65,36.68,36.62,36.64,133600.0,27.9352,27.958,27.9123,27.9275,133600.0
2014-06-10 11:10:00,36.64,36.64,36.59,36.61,85000.0,27.9275,27.9275,27.8894,27.9047,85000.0
2014-06-10 11:15:00,36.61,36.65,36.6,36.61,78400.0,27.9047,27.9352,27.8971,27.9047,78400.0
2014-06-10 11:20:00,36.61,36.62,36.57,36.61,44200.0,27.9047,27.9123,27.8742,27.9047,44200.0
2014-06-10 11:25:00,36.61,36.63,36.6,36.61,43600.0,27.9047,27.9199,27.8971,27.9047,43600.0
2014-06-10 11:30:00,36.61,36.63,36.59,36.59,75800.0,27.9047,27.9199,27.8894,27.8894,75800.0
2014-06-10 11:35:00,36.6,36.6,36.53,36.54,58500.0,27.8971,27.8971,27.8437,27.8513,58500.0
2014-06-10 11:40:00,36.53,36.57,36.52,36.55,33400.0,27.8437,27.8742,27.8361,27.8589,33400.0
2014-06-10 11:45:00,36.55,36.59,36.53,36.58,29200.0,27.8589,27.8894,27.8437,27.8818,29200.0
2014-06-10 11:50:00,36.58,36.59,36.51,36.51,34300.0,27.8818,27.8894,27.8285,27.8285,34300.0
2014-06-10 11:55:00,36.51,36.52,36.41,36.47,201700.0,27.8285,27.8361,27.7522,27.798,201700.0
2014-06-10 12:00:00,36.47,36.47,36.41,36.43,54200.0,27.798,27.798,27.7522,27.7675,54200.0
2014-06-10 12:05:00,36.42,36.46,36.39,36.46,141500.0,27.7599,27.7903,27.737,27.7903,141500.0
2014-06-10 12:10:00,36.46,36.52,36.45,36.52,62600.0,27.7903,27.8361,27.7827,27.8361,62600.0
2014-06-10 12:15:00,36.52,36.56,36.5,36.53,78900.0,27.8361,27.8666,27.8208,27.8437,78900.0
2014-06-10 12:20:00,36.53,36.59,36.52,36.58,62500.0,27.8437,27.8894,27.8361,27.8818,62500.0
2014-06-10 12:25:00,36.58,36.6,36.57,36.59,45400.0,27.8818,27.8971,27.8742,27.8894,45400.0
2014-06-10 12:30:00,36.59,36.61,36.58,36.59,53900.0,27.8894,27.9047,27.8818,27.8894,53900.0
2014-06-10 12:35:00,36.59,36.61,36.57,36.57,39800.0,27.8894,27.9047,27.8742,27.8742,39800.0
2014-06-10 12:40:00,36.57,36.58,36.55,36.56,23100.0,27.8742,27.8818,27.8589,27.8666,23100.0
2014-06-10 12:45:00,36.55,36.56,36.54,36.55,30800.0,27.8589,27.8666,27.8513,27.8589,30800.0
2014-06-10 12:50:00,36.55,36.6,36.54,36.59,53300.0,27.8589,27.8971,27.8513,27.8894,53300.0
2014-06-10 12:55:00,36.58,36.61,36.58,36.6,26400.0,27.8818,27.9047,27.8818,27.8971,26400.0
2014-06-10 13:00:00,36.61,36.62,36.57,36.62,65900.0,27.9047,27.9123,27.8742,27.9123,65900.0
2014-06-10 13:05:00,36.62,36.62,36.59,36.62,32400.0,27.9123,27.9123,27.8894,27.9123,32400.0
2014-06-10 13:10:00,36.62,36.62,36.58,36.58,35500.0,27.9123,27.9123,27.8818,27.8818,35500.0
2014-06-10 13:15:00,36.58,36.59,36.56,36.58,42000.0,27.8818,27.8894,27.8666,27.8818,42000.0
2014-06-10 13:20:00,36.57,36.58,36.56,36.57,40700.0,27.8742,27.8818,27.8666,27.8742,40700.0
2014-06-10 13:25:00,36.57,36.57,36.52,36.52,79000.0,27.8742,27.8742,27.8361,27.8361,79000.0
2014-06-10 13:30:00,36.52,36.55,36.52,36.54,77000.0,27.8361,27.8589,27.8361,27.8513,77000.0
2014-06-10 13:35:00,36.54,36.55,36.52,36.52,34200.0,27.8513,27.8589,27.8361,27.8361,34200.0
2014-06-10 13:40:00,36.53,36.54,36.52,36.53,36700.0,27.8437,27.8513,27.8361,27.8437,36700.0
2014-06-10 13:45:00,36.52,36.53,36.46,36.46,93500.0,27.8361,27.8437,27.7903,27.7903,93500.0
2014-06-10 13:50:00,36.47,36.5,36.45,36.49,35900.0,27.798,27.8208,27.7827,27.8132,35900.0
2014-06-10 13:55:00,36.5,36.54,36.48,36.49,59700.0,27.8208,27.8513,27.8056,27.8132,59700.0
2014-06-10 14:00:00,36.5,36.54,36.49,36.49,45100.0,27.8208,27.8513,27.8132,27.8132,45100.0
2014-06-10 14:05:00,36.5,36.52,36.48,36.51,57000.0,27.8208,27.8361,27.8056,27.8285,57000.0
2014-06-10 14:10:00,36.52,36.53,36.51,36.52,22600.0,27.8361,27.8437,27.8285,27.8361,22600.0
2014-06-10 14:15:00,36.52,36.53,36.49,36.52,38600.0,27.8361,27.8437,27.8132,27.8361,38600.0
2014-06-10 14:20:00,36.51,36.52,36.5,36.51,54700.0,27.8285,27.8361,27.8208,27.8285,54700.0
2014-06-10 14:25:00,36.51,36.55,36.5,36.55,47200.0,27.8285,27.8589,27.8208,27.8589,47200.0
2014-06-10 14:30:00,36.55,36.55,36.52,36.53,36400.0,27.8589,27.8589,27.8361,27.8437,36400.0
2014-06-10 14:35:00,36.53,36.54,36.51,36.53,69700.0,27.8437,27.8513,27.8285,27.8437,69700.0
2014-06-10 14:40:00,36.53,36.53,36.5,36.5,34600.0,27.8437,27.8437,27.8208,27.8208,34600.0
2014-06-10 14:45:00,36.5,36.54,36.49,36.53,72700.0,27.8208,27.8513,27.8132,27.8437,72700.0
2014-06-10 14:50:00,36.54,36.55,36.53,36.54,40500.0,27.8513,27.8589,27.8437,27.8513,40500.0
2014-06-10 14:55:00,36.53,36.57,36.51,36.52,227400.0,27.8437,27.8742,27.8285,27.8361,227400.0
2014-06-10 15:00:00,36.52,36.54,36.5,36.51,61300.0,27.8361,27.8513,27.8208,27.8285,61300.0
2014-06-10 15:05:00,36.5,36.51,36.45,36.45,103900.0,27.8208,27.8285,27.7827,27.7827,103900.0
2014-06-10 15:10:00,36.45,36.48,36.44,36.47,82700.0,27.7827,27.8056,27.7751,27.798,82700.0
2014-06-10 15:15:00,36.47,36.47,36.42,36.45,125400.0,27.798,27.798,27.7599,27.7827,125400.0
2014-06-10 15:20:00,36.44,36.47,36.42,36.46,146100.0,27.7751,27.798,27.7599,27.7903,146100.0
2014-06-10 15:25:00,36.45,36.46,36.42,36.44,158300.0,27.7827,27.7903,27.7599,27.7751,158300.0
2014-06-10 15:30:00,36.45,36.46,36.43,36.44,94600.0,27.7827,27.7903,27.7675,27.7751,94600.0
2014-06-10 15:35:00,36.44,36.45,36.41,36.41,88800.0,27.7751,27.7827,27.7522,27.7522,88800.0
2014-06-10 15:40:00,36.41,36.46,36.41,36.41,161300.0,27.7522,27.7903,27.7522,27.7522,161300.0
2014-06-10 15:45:00,36.41,36.45,36.41,36.45,216000.0,27.7522,27.7827,27.7522,27.7827,216000.0
2014-06-10 15:50:00,36.45,36.47,36.44,36.45,233200.0,27.7827,27.798,27.7751,27.7827,233200.0
2014-06-10 15:55:00,36.45,36.45,36.39,36.41,594200.0,27.7827,27.7827,27.737,27.7522,594200.0
2014-06-11 09:30:00,36.23,36.27,36.14,36.15,217700.0,27.615,27.6455,27.5464,27.5541,217700.0
2014-06-11 09:35:00,36.15,36.25,36.08,36.25,234200.0,27.5541,27.6303,27.5007,27.6303,234200.0
2014-06-11 09:40:00,36.25,36.26,36.15,36.22,106800.0,27.6303,27.6379,27.5541,27.6074,106800.0
2014-06-11 09:45:00,36.22,36.24,36.16,36.16,55900.0,27.6074,27.6227,27.5617,27.5617,55900.0
2014-06-11 09:50:00,36.16,36.2,36.15,36.2,122600.0,27.5617,27.5922,27.5541,27.5922,122600.0
2014-06-11 09:55:00,36.2,36.2,36.15,36.17,141100.0,27.5922,27.5922,27.5541,27.5693,141100.0
2014-06-11 10:00:00,36.16,36.23,36.16,36.22,123400.0,27.5617,27.615,27.5617,27.6074,123400.0
2014-06-11 10:05:00,36.22,36.25,36.22,36.23,88500.0,27.6074,27.6303,27.6074,27.615,88500.0
2014-06-11 10:10:00,36.24,36.28,36.22,36.25,72700.0,27.6227,27.6531,27.6074,27.6303,72700.0
2014-06-11 10:15:00,36.25,36.29,36.23,36.26,97900.0,27.6303,27.6608,27.615,27.6379,97900.0
2014-06-11 10:20:00,36.27,36.29,36.23,36.24,93100.0,27.6455,27.6608,27.615,27.6227,93100.0
2014-06-11 10:25:00,36.24,36.26,36.17,36.2,97500.0,27.6227,27.6379,27.5693,27.5922,97500.0
2014-06-11 10:30:00,36.2,36.2,36.14,36.15,73700.0,27.5922,27.5922,27.5464,27.5541,73700.0
2014-06-11 10:35:00,36.16,36.19,36.14,36.16,49700.0,27.5617,27.5846,27.5464,27.5617,49700.0
2014-06-11 10:40:00,36.17,36.21,36.14,36.15,90500.0,27.5693,27.5998,27.5464,27.5541,90500.0
2014-06-11 10:45:00,36.15,36.17,36.14,36.16,69700.0,27.5541,27.5693,27.5464,27.5617,69700.0
2014-06-11 10:50:00,36.16,36.19,36.11,36.18,132300.0,27.5617,27.5846,27.5236,27.5769,132300.0
2014-06-11 10:55:00,36.18,36.23,36.17,36.2,130400.0,27.5769,27.615,27.5693,27.5922,130400.0
2014-06-11 11:00:00,36.2,36.26,36.19,36.26,125700.0,27.5922,27.6379,27.5846,27.6379,125700.0
2014-06-11 11:05:00,36.26,36.29,36.24,36.25,98200.0,27.6379,27.6608,27.6227,27.6303,98200.0
2014-06-11 11:10:00,36.25,36.26,36.2,36.22,49700.0,27.6303,27.6379,27.5922,27.6074,49700.0
2014-06-11 11:15:00,36.22,36.23,36.2,36.22,69600.0,27.6074,27.615,27.5922,27.6074,69600.0
2014-06-11 11:20:00,36.23,36.24,36.2,36.21,27600.0,27.615,27.6227,27.5922,27.5998,27600.0
2014-06-11 11:25:00,36.21,36.22,36.2,36.21,21000.0,27.5998,27.6074,27.5922,27.5998,21000.0
2014-06-11 11:30:00,36.22,36.23,36.18,36.22,73200.0,27.6074,27.615,27.5769,27.6074,73200.0
2014-06-11 11:35:00,36.21,36.23,36.18,36.23,85000.0,27.5998,27.615,27.5769,27.615,85000.0
2014-06-11 11:40:00,36.23,36.26,36.2,36.2,67200.0,27.615,27.6379,27.5922,27.5922,67200.0
2014-06-11 11:45:00,36.2,36.22,36.2,36.2,27300.0,27.5922,27.6074,27.5922,27.5922,27300.0
2014-06-11 11:50:00,36.21,36.23,36.2,36.23,38100.0,27.5998,27.615,27.5922,27.615,38100.0
2014-06-11 11:55:00,36.23,36.23,36.19,36.2,65000.0,27.615,27.615,27.5846,27.5922,65000.0
2014-06-11 12:00:00,36.2,36.2,36.18,36.2,65600.0,27.5922,27.5922,27.5769,27.5922,65600.0
2014-06-11 12:05:00,36.2,36.24,36.2,36.23,85700.0,27.5922,27.6227,27.5922,27.615,85700.0
2014-06-11 12:10:00,36.22,36.23,36.2,36.21,43300.0,27.6074,27.615,27.5922,27.5998,43300.0
2014-06-11 12:15:00,36.21,36.21,36.19,36.21,65900.0,27.5998,27.5998,27.5846,27.5998,65900.0
2014-06-11 12:20:00,36.21,36.21,36.18,36.19,34200.0,27.5998,27.5998,27.5769,27.5846,34200.0
2014-06-11 12:25:00,36.19,36.19,36.17,36.19,60100.0,27.5846,27.5846,27.5693,27.5846,60100.0
2014-06-11 12:30:00,36.19,36.19,36.12,36.12,152400.0,27.5846,27.5846,27.5312,27.5312,152400.0
2014-06-11 12:35:00,36.12,36.13,36.02,36.04,263300.0,27.5312,27.5388,27.455,27.4702,263300.0
2014-06-11 12:40:00,36.04,36.06,36.02,36.05,88800.0,27.4702,27.4855,27.455,27.4778,88800.0
2014-06-11 12:45:00,36.05,36.13,36.05,36.11,50600.0,27.4778,27.5388,27.4778,27.5236,50600.0
2014-06-11 12:50:00,36.12,36.15,36.11,36.15,32200.0,27.5312,27.5541,27.5236,27.5541,32200.0
2014-06-11 12:55:00,36.15,36.17,36.13,36.14,41800.0,27.5541,27.5693,27.5388,27.5464,41800.0
2014-06-11 13:00:00,36.14,36.15,36.06,36.06,79300.0,27.5464,27.5541,27.4855,27.4855,79300.0
2014-06-11 13:05:00,36.07,36.07,36.05,36.05,54200.0,27.4931,27.4931,27.4778,27.4778,54200.0
2014-06-11 13:10:00,36.05,36.07,36.05,36.06,53600.0,27.4778,27.4931,27.4778,27.4855,53600.0
2014-06-11 13:15:00,36.05,36.06,36.03,36.04,56500.0,27.4778,27.4855,27.4626,27.4702,56500.0
2014-06-11 13:20:00,36.03,36.06,36.03,36.04,45400.0,27.4626,27.4855,27.4626,27.4702,45400.0
2014-06-11 13:25:00,36.04,36.07,36.04,36.07,53100.0,27.4702,27.4931,27.4702,27.4931,53100.0
2014-06-11 13:30:00,36.07,36.11,36.04,36.1,62700.0,27.4931,27.5236,27.4702,27.516,62700.0
2014-06-11 13:35:00,36.1,36.11,36.05,36.05,64400.0,27.516,27.5236,27.4778,27.4778,64400.0
2014-06-11 13:40:00,36.06,36.07,36.04,36.06,46400.0,27.4855,27.4931,27.4702,27.4855,46400.0
2014-06-11 13:45:00,36.06,36.07,36.02,36.03,50400.0,27.4855,27.4931,27.455,27.4626,50400.0
2014-06-11 13:50:00,36.03,36.04,35.98,36.02,219700.0,27.4626,27.4702,27.4245,27.455,219700.0
2014-06-11 13:55:00,36.02,36.02,35.99,35.99,55500.0,27.455,27.455,27.4321,27.4321,55500.0
2014-06-11 14:00:00,36.0,36.01,35.98,35.98,101800.0,27.4397,27.4474,27.4245,27.4245,101800.0
2014-06-11 14:05:00,35.98,36.0,35.94,35.97,165600.0,27.4245,27.4397,27.394,27.4169,165600.0
2014-06-11 14:10:00,35.96,35.97,35.92,35.92,76200.0,27.4092,27.4169,27.3788,27.3788,76200.0
2014-06-11 14:15:00,35.93,35.95,35.93,35.94,92300.0,27.3864,27.4016,27.3864,27.394,92300.0
2014-06-11 14:20:00,35.95,35.95,35.93,35.95,117400.0,27.4016,27.4016,27.3864,27.4016,117400.0
2014-06-11 14:25:00,35.94,35.99,35.94,35.99,115200.0,27.394,27.4321,27.394,27.4321,115200.0
2014-06-11 14:30:00,35.99,36.04,35.98,36.04,163900.0,27.4321,27.4702,27.4245,27.4702,163900.0
2014-06-11 14:35:00,36.04,36.06,36.01,36.02,127200.0,27.4702,27.4855,27.4474,27.455,127200.0
2014-06-11 14:40:00,36.02,36.03,35.99,36.03,38900.0,27.455,27.4626,27.4321,27.4626,38900.0
2014-06-11 14:45:00,36.02,36.08,36.02,36.05,42800.0,27.455,27.5007,27.455,27.4778,42800.0
2014-06-11 14:50:00,36.05,36.07,36.05,36.07,27100.0,27.4778,27.4931,27.4778,27.4931,27100.0
2014-06-11 14:55:00,36.07,36.09,36.05,36.07,79300.0,27.4931,27.5083,27.4778,27.4931,79300.0
2014-06-11 15:00:00,36.07,36.1,36.06,36.1,99200.0,27.4931,27.516,27.4855,27.516,99200.0
2014-06-11 15:05:00,36.1,36.12,36.09,36.12,142900.0,27.516,27.5312,27.5083,27.5312,142900.0
2014-06-11 15:10:00,36.12,36.13,36.11,36.11,154700.0,27.5312,27.5388,27.5236,27.5236,154700.0
2014-06-11 15:15:00,36.12,36.14,36.11,36.14,106000.0,27.5312,27.5464,27.5236,27.5464,106000.0
2014-06-11 15:20:00,36.14,36.15,36.13,36.14,115300.0,27.5464,27.5541,27.5388,27.5464,115300.0
2014-06-11 15:25:00,36.14,36.18,36.13,36.18,102900.0,27.5464,27.5769,27.5388,27.5769,102900.0
2014-06-11 15:30:00,36.17,36.19,36.15,36.16,121900.0,27.5693,27.5846,27.5541,27.5617,121900.0
2014-06-11 15:35:00,36.16,36.18,36.14,36.16,266400.0,27.5617,27.5769,27.5464,27.5617,266400.0
2014-06-11 15:40:00,36.16,36.19,36.15,36.18,174400.0,27.5617,27.5846,27.5541,27.5769,174400.0
2014-06-11 15:45:00,36.17,36.19,36.16,36.16,231200.0,27.5693,27.5846,27.5617,27.5617,231200.0
2014-06-11 15:50:00,36.16,36.17,36.11,36.11,262600.0,27.5617,27.5693,27.5236,27.5236,262600.0
2014-06-11 15:55:00,36.11,36.13,36.08,36.13,493500.0,27.5236,27.5388,27.5007,27.5388,493500.0
2014-06-12 09:30:00,36.0,36.17,36.0,36.05,335500.0,27.4397,27.5693,27.4397,27.4778,335500.0
2014-06-12 09:35:00,36.07,36.12,35.96,36.03,179200.0,27.4931,27.5312,27.4092,27.4626,179200.0
2014-06-12 09:40:00,36.02,36.06,35.92,35.92,331300.0,27.455,27.4855,27.3788,27.3788,331300.0
2014-06-12 09:45:00,35.93,36.07,35.93,36.04,315200.0,27.3864,27.4931,27.3864,27.4702,315200.0
2014-06-12 09:50:00,36.03,36.09,36.0,36.08,72700.0,27.4626,27.5083,27.4397,27.5007,72700.0
2014-06-12 09:55:00,36.07,36.13,36.05,36.13,85400.0,27.4931,27.5388,27.4778,27.5388,85400.0
2014-06-12 10:00:00,36.13,36.14,36.04,36.07,78000.0,27.5388,27.5464,27.4702,27.4931,78000.0
2014-06-12 10:05:00,36.08,36.19,36.08,36.17,190700.0,27.5007,27.5846,27.5007,27.5693,190700.0
2014-06-12 10:10:00,36.17,36.21,36.12,36.12,182200.0,27.5693,27.5998,27.5312,27.5312,182200.0
2014-06-12 10:15:00,36.11,36.21,36.06,36.2,273500.0,27.5236,27.5998,27.4855,27.5922,273500.0
2014-06-12 10:20:00,36.2,36.27,36.15,36.27,270900.0,27.5922,27.6455,27.5541,27.6455,270900.0
2014-06-12 10:25:00,36.27,36.28,36.12,36.16,208800.0,27.6455,27.6531,27.5312,27.5617,208800.0
2014-06-12 10:30:00,36.17,36.18,36.13,36.14,111100.0,27.5693,27.5769,27.5388,27.5464,111100.0
2014-06-12 10:35:00,36.15,36.17,36.11,36.17,174700.0,27.5541,27.5693,27.5236,27.5693,174700.0
2014-06-12 10:40:00,36.16,36.19,36.13,36.17,227400.0,27.5617,27.5846,27.5388,27.5693,227400.0
2014-06-12 10:45:00,36.17,36.17,36.12,36.13,75800.0,27.5693,27.5693,27.5312,27.5388,75800.0
2014-06-12 10:50:00,36.12,36.18,36.11,36.17,99200.0,27.5312,27.5769,27.5236,27.5693,99200.0
2014-06-12 10:55:00,36.16,36.18,36.14,36.16,82500.0,27.5617,27.5769,27.5464,27.5617,82500.0
2014-06-12 11:00:00,36.16,36.2,36.13,36.2,126800.0,27.5617,27.5922,27.5388,27.5922,126800.0
2014-06-12 11:05:00,36.19,36.2,36.17,36.18,65200.0,27.5846,27.5922,27.5693,27.5769,65200.0
2014-06-12 11:10:00,36.19,36.24,36.18,36.23,121900.0,27.5846,27.6227,27.5769,27.615,121900.0
2014-06-12 11:15:00,36.23,36.24,36.22,36.24,63700.0,27.615,27.6227,27.6074,27.6227,63700.0
2014-06-12 11:20:00,36.23,36.25,36.21,36.25,96200.0,27.615,27.6303,27.5998,27.6303,96200.0
2014-06-12 11:25:00,36.24,36.27,36.22,36.26,120000.0,27.6227,27.6455,27.6074,27.6379,120000.0
2014-06-12 11:30:00,36.26,36.27,36.22,36.23,226200.0,27.6379,27.6455,27.6074,27.615,226200.0
2014-06-12 11:35:00,36.23,36.24,36.21,36.23,90900.0,27.615,27.6227,27.5998,27.615,90900.0
2014-06-12 11:40:00,36.23,36.24,36.2,36.23,37300.0,27.615,27.6227,27.5922,27.615,37300.0
2014-06-12 11:45:00,36.23,36.23,36.19,36.21,59700.0,27.615,27.615,27.5846,27.5998,59700.0
2014-06-12 11:50:00,36.21,36.23,36.18,36.2,174700.0,27.5998,27.615,27.5769,27.5922,174700.0
2014-06-12 11:55:00,36.19,36.22,36.18,36.19,77000.0,27.5846,27.6074,27.5769,27.5846,77000.0
2014-06-12 12:00:00,36.19,36.23,36.18,36.18,115500.0,27.5846,27.615,27.5769,27.5769,115500.0
2014-06-12 12:05:00,36.18,36.2,36.17,36.18,58400.0,27.5769,27.5922,27.5693,27.5769,58400.0
2014-06-12 12:10:00,36.18,36.2,36.18,36.19,68600.0,27.5769,27.5922,27.5769,27.5846,68600.0
2014-06-12 12:15:00,36.19,36.2,36.15,36.17,42700.0,27.5846,27.5922,27.5541,27.5693,42700.0
2014-06-12 12:20:00,36.16,36.17,36.15,36.15,44100.0,27.5617,27.5693,27.5541,27.5541,44100.0
2014-06-12 12:25:00,36.15,36.2,36.15,36.17,75100.0,27.5541,27.5922,27.5541,27.5693,75100.0
2014-06-12 12:30:00,36.18,36.2,36.17,36.2,42300.0,27.5769,27.5922,27.5693,27.5922,42300.0
2014-06-12 12:35:00,36.2,36.27,36.19,36.26,284900.0,27.5922,27.6455,27.5846,27.6379,284900.0
2014-06-12 12:40:00,36.26,36.26,36.22,36.22,57600.0,27.6379,27.6379,27.6074,27.6074,57600.0
2014-06-12 12:45:00,36.22,36.24,36.18,36.21,146300.0,27.6074,27.6227,27.5769,27.5998,146300.0
2014-06-12 12:50:00,36.21,36.22,36.13,36.13,172700.0,27.5998,27.6074,27.5388,27.5388,172700.0
2014-06-12 12:55:00,36.13,36.14,36.08,36.12,137700.0,27.5388,27.5464,27.5007,27.5312,137700.0
2014-06-12 13:00:00,36.12,36.13,36.08,36.1,45100.0,27.5312,27.5388,27.5007,27.516,45100.0
2014-06-12 13:05:00,36.11,36.11,36.04,36.07,87800.0,27.5236,27.5236,27.4702,27.4931,87800.0
2014-06-12 13:10:00,36.07,36.07,36.02,36.05,147400.0,27.4931,27.4931,27.455,27.4778,147400.0
2014-06-12 13:15:00,36.05,36.1,36.04,36.09,219000.0,27.4778,27.516,27.4702,27.5083,219000.0
2014-06-12 13:20:00,36.09,36.14,36.05,36.06,527000.0,27.5083,27.5464,27.4778,27.4855,527000.0
2014-06-12 13:25:00,36.07,36.1,36.04,36.08,448500.0,27.4931,27.516,27.4702,27.5007,448500.0
2014-06-12 13:30:00,36.09,36.13,36.07,36.13,561700.0,27.5083,27.5388,27.4931,27.5388,561700.0
2014-06-12 13:35:00,36.12,36.13,36.1,36.11,130100.0,27.5312,27.5388,27.516,27.5236,130100.0
2014-06-12 13:40:00,36.12,36.13,36.08,36.08,252400.0,27.5312,27.5388,27.5007,27.5007,252400.0
2014-06-12 13:45:00,36.08,36.09,35.97,35.99,382500.0,27.5007,27.5083,27.4169,27.4321,382500.0
2014-06-12 13:50:00,36.0,36.01,35.95,35.95,140200.0,27.4397,27.4474,27.4016,27.4016,140200.0
2014-06-12 13:55:00,35.95,35.98,35.91,35.94,115700.0,27.4016,27.4245,27.3711,27.394,115700.0
2014-06-12 14:00:00,35.94,35.94,35.86,35.9,261600.0,27.394,27.394,27.333,27.3635,261600.0
2014-06-12 14:05:00,35.9,35.91,35.88,35.89,61900.0,27.3635,27.3711,27.3483,27.3559,61900.0
2014-06-12 14:10:00,35.89,35.89,35.81,35.83,208600.0,27.3559,27.3559,27.2949,27.3102,208600.0
2014-06-12 14:15:00,35.84,35.88,35.84,35.85,210100.0,27.3178,27.3483,27.3178,27.3254,210100.0
2014-06-12 14:20:00,35.85,35.86,35.8,35.81,112600.0,27.3254,27.333,27.2873,27.2949,112600.0
2014-06-12 14:25:00,35.81,35.85,35.8,35.85,153200.0,27.2949,27.3254,27.2873,27.3254,153200.0
2014-06-12 14:30:00,35.85,35.86,35.78,35.8,209900.0,27.3254,27.333,27.272,27.2873,209900.0
2014-06-12 14:35:00,35.8,35.81,35.77,35.78,358700.0,27.2873,27.2949,27.2644,27.272,358700.0
2014-06-12 14:40:00,35.78,35.79,35.69,35.71,354900.0,27.272,27.2797,27.2034,27.2187,354900.0
2014-06-12 14:45:00,35.71,35.75,35.7,35.75,246900.0,27.2187,27.2492,27.2111,27.2492,246900.0
2014-06-12 14:50:00,35.75,35.76,35.7,35.7,104500.0,27.2492,27.2568,27.2111,27.2111,104500.0
2014-06-12 14:55:00,35.7,35.72,35.67,35.71,179200.0,27.2111,27.2263,27.1882,27.2187,179200.0
2014-06-12 15:00:00,35.71,35.74,35.7,35.7,163900.0,27.2187,27.2416,27.2111,27.2111,163900.0
2014-06-12 15:05:00,35.7,35.7,35.65,35.69,249900.0,27.2111,27.2111,27.173,27.2034,249900.0
2014-06-12 15:10:00,35.69,35.69,35.59,35.59,319500.0,27.2034,27.2034,27.1272,27.1272,319500.0
2014-06-12 15:15:00,35.59,35.67,35.59,35.67,171300.0,27.1272,27.1882,27.1272,27.1882,171300.0
2014-06-12 15:20:00,35.66,35.67,35.58,35.61,363200.0,27.1806,27.1882,27.1196,27.1425,363200.0
2014-06-12 15:25:00,35.61,35.63,35.53,35.53,342600.0,27.1425,27.1577,27.0815,27.0815,342600.0
2014-06-12 15:30:00,35.53,35.55,35.49,35.53,393700.0,27.0815,27.0967,27.051,27.0815,393700.0
2014-06-12 15:35:00,35.52,35.58,35.49,35.5,367400.0,27.0739,27.1196,27.051,27.0586,367400.0
2014-06-12 15:40:00,35.49,35.53,35.49,35.52,363000.0,27.051,27.0815,27.051,27.0739,363000.0
2014-06-12 15:45:00,35.52,35.59,35.52,35.54,392700.0,27.0739,27.1272,27.0739,27.0891,392700.0
2014-06-12 15:50:00,35.53,35.58,35.53,35.54,423600.0,27.0815,27.1196,27.0815,27.0891,423600.0
2014-06-12 15:55:00,35.55,35.55,35.5,35.51,925600.0,27.0967,27.0967,27.0586,27.0662,925600.0
2014-06-13 09:30:00,35.38,35.68,35.37,35.53,412800.0,26.9672,27.1958,26.9595,27.0815,412800.0
2014-06-13 09:35:00,35.54,35.65,35.53,35.6,164600.0,27.0891,27.173,27.0815,27.1348,164600.0
2014-06-13 09:40:00,35.61,35.72,35.61,35.68,244900.0,27.1425,27.2263,27.1425,27.1958,244900.0
2014-06-13 09:45:00,35.68,35.73,35.48,35.48,237700.0,27.1958,27.2339,27.0434,27.0434,237700.0
2014-06-13 09:50:00,35.48,35.64,35.47,35.61,209800.0,27.0434,27.1653,27.0358,27.1425,209800.0
2014-06-13 09:55:00,35.61,35.62,35.54,35.61,125600.0,27.1425,27.1501,27.0891,27.1425,125600.0
2014-06-13 10:00:00,35.62,35.64,35.55,35.55,143400.0,27.1501,27.1653,27.0967,27.0967,143400.0
2014-06-13 10:05:00,35.54,35.6,35.54,35.58,163600.0,27.0891,27.1348,27.0891,27.1196,163600.0
2014-06-13 10:10:00,35.59,35.65,35.57,35.65,140100.0,27.1272,27.173,27.112,27.173,140100.0
2014-06-13 10:15:00,35.64,35.67,35.59,35.62,228700.0,27.1653,27.1882,27.1272,27.1501,228700.0
2014-06-13 10:20:00,35.62,35.65,35.6,35.62,154800.0,27.1501,27.173,27.1348,27.1501,154800.0
2014-06-13 10:25:00,35.62,35.62,35.51,35.56,217900.0,27.1501,27.1501,27.0662,27.1044,217900.0
2014-06-13 10:30:00,35.57,35.63,35.56,35.61,162700.0,27.112,27.1577,27.1044,27.1425,162700.0
2014-06-13 10:35:00,35.61,35.63,35.55,35.59,182300.0,27.1425,27.1577,27.0967,27.1272,182300.0
2014-06-13 10:40:00,35.59,35.63,35.59,35.61,119100.0,27.1272,27.1577,27.1272,27.1425,119100.0
2014-06-13 10:45:00,35.6,35.62,35.56,35.6,215000.0,27.1348,27.1501,27.1044,27.1348,215000.0
2014-06-13 10:50:00,35.6,35.63,35.57,35.59,84300.0,27.1348,27.1577,27.112,27.1272,84300.0
2014-06-13 10:55:00,35.59,35.62,35.57,35.61,86700.0,27.1272,27.1501,27.112,27.1425,86700.0
2014-06-13 11:00:00,35.61,35.64,35.59,35.63,74600.0,27.1425,27.1653,27.1272,27.1577,74600.0
2014-06-13 11:05:00,35.64,35.65,35.62,35.63,109100.0,27.1653,27.173,27.1501,27.1577,109100.0
2014-06-13 11:10:00,35.63,35.65,35.58,35.58,47800.0,27.1577,27.173,27.1196,27.1196,47800.0
2014-06-13 11:15:00,35.58,35.6,35.57,35.58,34900.0,27.1196,27.1348,27.112,27.1196,34900.0
2014-06-13 11:20:00,35.58,35.61,35.56,35.57,152300.0,27.1196,27.1425,27.1044,27.112,152300.0
2014-06-13 11:25:00,35.57,35.6,35.56,35.58,72100.0,27.112,27.1348,27.1044,27.1196,72100.0
2014-06-13 11:30:00,35.58,35.6,35.56,35.56,45700.0,27.1196,27.1348,27.1044,27.1044,45700.0
2014-06-13 11:35:00,35.56,35.59,35.56,35.59,55100.0,27.1044,27.1272,27.1044,27.1272,55100.0
2014-06-13 11:40:00,35.58,35.62,35.58,35.61,56700.0,27.1196,27.1501,27.1196,27.1425,56700.0
2014-06-13 11:45:00,35.61,35.62,35.58,35.62,61900.0,27.1425,27.1501,27.1196,27.1501,61900.0
2014-06-13 11:50:00,35.61,35.64,35.6,35.62,74200.0,27.1425,27.1653,27.1348,27.1501,74200.0
2014-06-13 11:55:00,35.62,35.65,35.62,35.64,86000.0,27.1501,27.173,27.1501,27.1653,86000.0
2014-06-13 12:00:00,35.64,35.68,35.63,35.68,51700.0,27.1653,27.1958,27.1577,27.1958,51700.0
2014-06-13 12:05:00,35.68,35.7,35.67,35.69,156300.0,27.1958,27.2111,27.1882,27.2034,156300.0
2014-06-13 12:10:00,35.68,35.69,35.67,35.68,51200.0,27.1958,27.2034,27.1882,27.1958,51200.0
2014-06-13 12:15:00,35.68,35.7,35.67,35.69,26000.0,27.1958,27.2111,27.1882,27.2034,26000.0
2014-06-13 12:20:00,35.7,35.72,35.69,35.72,44800.0,27.2111,27.2263,27.2034,27.2263,44800.0
2014-06-13 12:25:00,35.72,35.74,35.69,35.69,65600.0,27.2263,27.2416,27.2034,27.2034,65600.0
2014-06-13 12:30:00,35.69,35.7,35.66,35.66,27100.0,27.2034,27.2111,27.1806,27.1806,27100.0
2014-06-13 12:35:00,35.66,35.68,35.64,35.66,43300.0,27.1806,27.1958,27.1653,27.1806,43300.0
2014-06-13 12:40:00,35.66,35.68,35.64,35.64,73700.0,27.1806,27.1958,27.1653,27.1653,73700.0
2014-06-13 12:45:00,35.65,35.68,35.65,35.68,42400.0,27.173,27.1958,27.173,27.1958,42400.0
2014-06-13 12:50:00,35.68,35.7,35.67,35.7,30300.0,27.1958,27.2111,27.1882,27.2111,30300.0
2014-06-13 12:55:00,35.7,35.72,35.68,35.71,80100.0,27.2111,27.2263,27.1958,27.2187,80100.0
2014-06-13 13:00:00,35.71,35.75,35.71,35.74,56200.0,27.2187,27.2492,27.2187,27.2416,56200.0
2014-06-13 13:05:00,35.74,35.78,35.74,35.78,68300.0,27.2416,27.272,27.2416,27.272,68300.0
2014-06-13 13:10:00,35.77,35.78,35.71,35.74,59200.0,27.2644,27.272,27.2187,27.2416,59200.0
2014-06-13 13:15:00,35.74,35.75,35.73,35.73,23700.0,27.2416,27.2492,27.2339,27.2339,23700.0
2014-06-13 13:20:00,35.73,35.76,35.72,35.74,58100.0,27.2339,27.2568,27.2263,27.2416,58100.0
2014-06-13 13:25:00,35.74,35.76,35.71,35.75,63300.0,27.2416,27.2568,27.2187,27.2492,63300.0
2014-06-13 13:30:00,35.76,35.76,35.7,35.7,70500.0,27.2568,27.2568,27.2111,27.2111,70500.0
2014-06-13 13:35:00,35.7,35.72,35.69,35.7,24500.0,27.2111,27.2263,27.2034,27.2111,24500.0
2014-06-13 13:40:00,35.7,35.73,35.69,35.72,43000.0,27.2111,27.2339,27.2034,27.2263,43000.0
2014-06-13 13:45:00,35.72,35.72,35.68,35.7,47600.0,27.2263,27.2263,27.1958,27.2111,47600.0
2014-06-13 13:50:00,35.69,35.74,35.69,35.72,26800.0,27.2034,27.2416,27.2034,27.2263,26800.0
2014-06-13 13:55:00,35.72,35.73,35.7,35.71,45400.0,27.2263,27.2339,27.2111,27.2187,45400.0
2014-06-13 14:00:00,35.72,35.73,35.71,35.73,38000.0,27.2263,27.2339,27.2187,27.2339,38000.0
2014-06-13 14:05:00,35.73,35.73,35.72,35.73,20800.0,27.2339,27.2339,27.2263,27.2339,20800.0
2014-06-13 14:10:00,35.73,35.73,35.7,35.7,28100.0,27.2339,27.2339,27.2111,27.2111,28100.0
2014-06-13 14:15:00,35.7,35.71,35.7,35.7,17600.0,27.2111,27.2187,27.2111,27.2111,17600.0
2014-06-13 14:20:00,35.7,35.71,35.68,35.68,59400.0,27.2111,27.2187,27.1958,27.1958,59400.0
2014-06-13 14:25:00,35.69,35.7,35.68,35.69,67200.0,27.2034,27.2111,27.1958,27.2034,67200.0
2014-06-13 14:30:00,35.69,35.7,35.67,35.67,26000.0,27.2034,27.2111,27.1882,27.1882,26000.0
2014-06-13 14:35:00,35.68,35.68,35.67,35.68,19200.0,27.1958,27.1958,27.1882,27.1958,19200.0
2014-06-13 14:40:00,35.68,35.69,35.66,35.68,53400.0,27.1958,27.2034,27.1806,27.1958,53400.0
2014-06-13 14:45:00,35.68,35.71,35.68,35.69,74800.0,27.1958,27.2187,27.1958,27.2034,74800.0
2014-06-13 14:50:00,35.69,35.69,35.66,35.67,17700.0,27.2034,27.2034,27.1806,27.1882,17700.0
2014-06-13 14:55:00,35.67,35.69,35.66,35.69,27800.0,27.1882,27.2034,27.1806,27.2034,27800.0
2014-06-13 15:00:00,35.69,35.7,35.68,35.69,44400.0,27.2034,27.2111,27.1958,27.2034,44400.0
2014-06-13 15:05:00,35.69,35.74,35.68,35.73,63200.0,27.2034,27.2416,27.1958,27.2339,63200.0
2014-06-13 15:10:00,35.74,35.74,35.69,35.69,57800.0,27.2416,27.2416,27.2034,27.2034,57800.0
2014-06-13 15:15:00,35.69,35.72,35.67,35.69,239800.0,27.2034,27.2263,27.1882,27.2034,239800.0
2014-06-13 15:20:00,35.69,35.7,35.61,35.62,170000.0,27.2034,27.2111,27.1425,27.1501,170000.0
2014-06-13 15:25:00,35.62,35.62,35.57,35.58,98000.0,27.1501,27.1501,27.112,27.1196,98000.0
2014-06-13 15:30:00,35.58,35.59,35.52,35.58,355500.0,27.1196,27.1272,27.0739,27.1196,355500.0
2014-06-13 15:35:00,35.57,35.6,35.54,35.59,139800.0,27.112,27.1348,27.0891,27.1272,139800.0
2014-06-13 15:40:00,35.59,35.59,35.55,35.56,108500.0,27.1272,27.1272,27.0967,27.1044,108500.0
2014-06-13 15:45:00,35.56,35.58,35.54,35.57,235800.0,27.1044,27.1196,27.0891,27.112,235800.0
2014-06-13 15:50:00,35.58,35.62,35.57,35.59,218700.0,27.1196,27.1501,27.112,27.1272,218700.0
2014-06-13 15:55:00,35.59,35.63,35.58,35.62,327600.0,27.1272,27.1577,27.1196,27.1501,327600.0
2014-06-16 09:30:00,35.49,35.78,35.49,35.77,456000.0,27.051,27.272,27.051,27.2644,456000.0
2014-06-16 09:35:00,35.76,35.87,35.72,35.73,156600.0,27.2568,27.3406,27.2263,27.2339,156600.0
2014-06-16 09:40:00,35.73,35.82,35.73,35.79,172400.0,27.2339,27.3025,27.2339,27.2797,172400.0
2014-06-16 09:45:00,35.8,35.88,35.78,35.85,101900.0,27.2873,27.3483,27.272,27.3254,101900.0
2014-06-16 09:50:00,35.86,35.91,35.83,35.91,232000.0,27.333,27.3711,27.3102,27.3711,232000.0
2014-06-16 09:55:00,35.91,36.0,35.9,36.0,203900.0,27.3711,27.4397,27.3635,27.4397,203900.0
2014-06-16 10:00:00,36.0,36.05,35.96,36.03,228300.0,27.4397,27.4778,27.4092,27.4626,228300.0
2014-06-16 10:05:00,36.04,36.11,36.03,36.07,226900.0,27.4702,27.5236,27.4626,27.4931,226900.0
2014-06-16 10:10:00,36.07,36.12,36.06,36.09,129500.0,27.4931,27.5312,27.4855,27.5083,129500.0
2014-06-16 10:15:00,36.09,36.11,36.03,36.04,108200.0,27.5083,27.5236,27.4626,27.4702,108200.0
2014-06-16 10:20:00,36.04,36.06,35.93,35.95,162800.0,27.4702,27.4855,27.3864,27.4016,162800.0
2014-06-16 10:25:00,35.95,35.98,35.82,35.84,109200.0,27.4016,27.4245,27.3025,27.3178,109200.0
2014-06-16 10:30:00,35.84,35.94,35.84,35.86,110200.0,27.3178,27.394,27.3178,27.333,110200.0
2014-06-16 10:35:00,35.86,35.91,35.84,35.84,81400.0,27.333,27.3711,27.3178,27.3178,81400.0
2014-06-16 10:40:00,35.84,35.91,35.83,35.88,108100.0,27.3178,27.3711,27.3102,27.3483,108100.0
2014-06-16 10:45:00,35.89,35.94,35.82,35.89,270800.0,27.3559,27.394,27.3025,27.3559,270800.0
2014-06-16 10:50:00,35.89,35.91,35.87,35.91,62200.0,27.3559,27.3711,27.3406,27.3711,62200.0
2014-06-16 10:55:00,35.91,35.93,35.88,35.89,90900.0,27.3711,27.3864,27.3483,27.3559,90900.0
2014-06-16 11:00:00,35.89,35.89,35.85,35.89,63500.0,27.3559,27.3559,27.3254,27.3559,63500.0
2014-06-16 11:05:00,35.89,35.89,35.82,35.84,183000.0,27.3559,27.3559,27.3025,27.3178,183000.0
2014-06-16 11:10:00,35.83,35.86,35.81,35.86,51500.0,27.3102,27.333,27.2949,27.333,51500.0
2014-06-16 11:15:00,35.86,35.87,35.83,35.84,80600.0,27.333,27.3406,27.3102,27.3178,80600.0
2014-06-16 11:20:00,35.84,35.85,35.75,35.75,190000.0,27.3178,27.3254,27.2492,27.2492,190000.0
2014-06-16 11:25:00,35.76,35.76,35.73,35.74,69200.0,27.2568,27.2568,27.2339,27.2416,69200.0
2014-06-16 11:30:00,35.73,35.73,35.7,35.71,74000.0,27.2339,27.2339,27.2111,27.2187,74000.0
2014-06-16 11:35:00,35.71,35.73,35.67,35.71,73200.0,27.2187,27.2339,27.1882,27.2187,73200.0
2014-06-16 11:40:00,35.71,35.79,35.71,35.77,119800.0,27.2187,27.2797,27.2187,27.2644,119800.0
2014-06-16 11:45:00,35.77,35.8,35.74,35.78,60300.0,27.2644,27.2873,27.2416,27.272,60300.0
2014-06-16 11:50:00,35.78,35.81,35.77,35.81,33500.0,27.272,27.2949,27.2644,27.2949,33500.0
2014-06-16 11:55:00,35.81,35.83,35.8,35.83,30700.0,27.2949,27.3102,27.2873,27.3102,30700.0
2014-06-16 12:00:00,35.82,35.87,35.82,35.86,51100.0,27.3025,27.3406,27.3025,27.333,51100.0
2014-06-16 12:05:00,35.86,35.88,35.84,35.88,59200.0,27.333,27.3483,27.3178,27.3483,59200.0
2014-06-16 12:10:00,35.88,35.93,35.88,35.93,43300.0,27.3483,27.3864,27.3483,27.3864,43300.0
2014-06-16 12:15:00,35.93,35.95,35.89,35.9,61500.0,27.3864,27.4016,27.3559,27.3635,61500.0
2014-06-16 12:20:00,35.9,35.94,35.89,35.92,96000.0,27.3635,27.394,27.3559,27.3788,96000.0
2014-06-16 12:25:00,35.92,35.94,35.91,35.94,23300.0,27.3788,27.394,27.3711,27.394,23300.0
2014-06-16 12:30:00,35.94,35.95,35.93,35.95,39900.0,27.394,27.4016,27.3864,27.4016,39900.0
2014-06-16 12:35:00,35.95,35.99,35.95,35.98,74300.0,27.4016,27.4321,27.4016,27.4245,74300.0
2014-06-16 12:40:00,35.98,36.01,35.98,36.01,91400.0,27.4245,27.4474,27.4245,27.4474,91400.0
2014-06-16 12:45:00,36.01,36.01,35.99,36.01,47900.0,27.4474,27.4474,27.4321,27.4474,47900.0
2014-06-16 12:50:00,36.0,36.1,36.0,36.09,402800.0,27.4397,27.516,27.4397,27.5083,402800.0
2014-06-16 12:55:00,36.09,36.12,36.08,36.1,107000.0,27.5083,27.5312,27.5007,27.516,107000.0
2014-06-16 13:00:00,36.09,36.11,36.07,36.11,104500.0,27.5083,27.5236,27.4931,27.5236,104500.0
2014-06-16 13:05:00,36.1,36.15,36.09,36.14,73300.0,27.516,27.5541,27.5083,27.5464,73300.0
2014-06-16 13:10:00,36.14,36.14,36.07,36.08,67200.0,27.5464,27.5464,27.4931,27.5007,67200.0
2014-06-16 13:15:00,36.08,36.1,36.07,36.09,84000.0,27.5007,27.516,27.4931,27.5083,84000.0
2014-06-16 13:20:00,36.09,36.1,36.07,36.1,26400.0,27.5083,27.516,27.4931,27.516,26400.0
2014-06-16 13:25:00,36.1,36.1,36.09,36.1,37700.0,27.516,27.516,27.5083,27.516,37700.0
2014-06-16 13:30:00,36.1,36.1,36.09,36.1,45300.0,27.516,27.516,27.5083,27.516,45300.0
2014-06-16 13:35:00,36.1,36.1,36.06,36.08,52000.0,27.516,27.516,27.4855,27.5007,52000.0
2014-06-16 13:40:00,36.08,36.08,36.05,36.05,20900.0,27.5007,27.5007,27.4778,27.4778,20900.0
2014-06-16 13:45:00,36.06,36.06,36.05,36.06,33800.0,27.4855,27.4855,27.4778,27.4855,33800.0
2014-06-16 13:50:00,36.06,36.07,36.0,36.0,94700.0,27.4855,27.4931,27.4397,27.4397,94700.0
2014-06-16 13:55:00,36.0,36.02,35.99,36.01,168200.0,27.4397,27.455,27.4321,27.4474,168200.0
2014-06-16 14:00:00,36.01,36.02,36.0,36.01,29500.0,27.4474,27.455,27.4397,27.4474,29500.0
2014-06-16 14:05:00,36.01,36.03,36.0,36.02,122600.0,27.4474,27.4626,27.4397,27.455,122600.0
2014-06-16 14:10:00,36.03,36.04,36.0,36.01,155400.0,27.4626,27.4702,27.4397,27.4474,155400.0
2014-06-16 14:15:00,36.02,36.02,36.0,36.0,45200.0,27.455,27.455,27.4397,27.4397,45200.0
2014-06-16 14:20:00,36.01,36.05,36.0,36.05,75600.0,27.4474,27.4778,27.4397,27.4778,75600.0
2014-06-16 14:25:00,36.04,36.07,36.04,36.07,34200.0,27.4702,27.4931,27.4702,27.4931,34200.0
2014-06-16 14:30:00,36.07,36.08,36.06,36.08,64800.0,27.4931,27.5007,27.4855,27.5007,64800.0
2014-06-16 14:35:00,36.08,36.09,36.07,36.09,92500.0,27.5007,27.5083,27.4931,27.5083,92500.0
2014-06-16 14:40:00,36.09,36.12,36.08,36.12,92400.0,27.5083,27.5312,27.5007,27.5312,92400.0
2014-06-16 14:45:00,36.12,36.15,36.11,36.14,122700.0,27.5312,27.5541,27.5236,27.5464,122700.0
2014-06-16 14:50:00,36.15,36.16,36.14,36.16,89100.0,27.5541,27.5617,27.5464,27.5617,89100.0
2014-06-16 14:55:00,36.16,36.18,36.08,36.09,145300.0,27.5617,27.5769,27.5007,27.5083,145300.0
2014-06-16 15:00:00,36.08,36.09,36.04,36.05,206200.0,27.5007,27.5083,27.4702,27.4778,206200.0
2014-06-16 15:05:00,36.04,36.1,36.01,36.08,252000.0,27.4702,27.516,27.4474,27.5007,252000.0
2014-06-16 15:10:00,36.08,36.1,36.07,36.08,150600.0,27.5007,27.516,27.4931,27.5007,150600.0
2014-06-16 15:15:00,36.07,36.08,36.03,36.07,98200.0,27.4931,27.5007,27.4626,27.4931,98200.0
2014-06-16 15:20:00,36.07,36.1,36.07,36.1,158600.0,27.4931,27.516,27.4931,27.516,158600.0
2014-06-16 15:25:00,36.1,36.13,36.09,36.13,143300.0,27.516,27.5388,27.5083,27.5388,143300.0
2014-06-16 15:30:00,36.13,36.14,36.09,36.09,198300.0,27.5388,27.5464,27.5083,27.5083,198300.0
2014-06-16 15:35:00,36.09,36.12,36.09,36.12,139400.0,27.5083,27.5312,27.5083,27.5312,139400.0
2014-06-16 15:40:00,36.12,36.12,36.08,36.09,277100.0,27.5312,27.5312,27.5007,27.5083,277100.0
2014-06-16 15:45:00,36.09,36.11,36.07,36.08,233300.0,27.5083,27.5236,27.4931,27.5007,233300.0
2014-06-16 15:50:00,36.07,36.08,35.99,36.03,1307400.0,27.4931,27.5007,27.4321,27.4626,1307400.0
2014-06-16 15:55:00,36.03,36.06,35.99,36.05,798400.0,27.4626,27.4855,27.4321,27.4778,798400.0
2014-06-17 09:30:00,35.87,36.0,35.82,35.97,327900.0,27.3406,27.4397,27.3025,27.4169,327900.0
2014-06-17 09:35:00,35.98,35.98,35.83,35.87,300100.0,27.4245,27.4245,27.3102,27.3406,300100.0
2014-06-17 09:40:00,35.87,35.9,35.77,35.89,190100.0,27.3406,27.3635,27.2644,27.3559,190100.0
2014-06-17 09:45:00,35.9,35.94,35.81,35.84,145100.0,27.3635,27.394,27.2949,27.3178,145100.0
2014-06-17 09:50:00,35.85,35.88,35.83,35.88,66700.0,27.3254,27.3483,27.3102,27.3483,66700.0
2014-06-17 09:55:00,35.88,35.91,35.82,35.82,143400.0,27.3483,27.3711,27.3025,27.3025,143400.0
2014-06-17 10:00:00,35.83,35.89,35.82,35.89,66600.0,27.3102,27.3559,27.3025,27.3559,66600.0
2014-06-17 10:05:00,35.88,35.89,35.82,35.86,156400.0,27.3483,27.3559,27.3025,27.333,156400.0
2014-06-17 10:10:00,35.86,35.9,35.82,35.83,89600.0,27.333,27.3635,27.3025,27.3102,89600.0
2014-06-17 10:15:00,35.83,35.85,35.78,35.82,172800.0,27.3102,27.3254,27.272,27.3025,172800.0
2014-06-17 10:20:00,35.81,35.87,35.81,35.87,141100.0,27.2949,27.3406,27.2949,27.3406,141100.0
2014-06-17 10:25:00,35.86,35.88,35.84,35.85,89200.0,27.333,27.3483,27.3178,27.3254,89200.0
2014-06-17 10:30:00,35.85,35.86,35.79,35.79,123500.0,27.3254,27.333,27.2797,27.2797,123500.0
2014-06-17 10:35:00,35.79,35.81,35.75,35.75,143400.0,27.2797,27.2949,27.2492,27.2492,143400.0
2014-06-17 10:40:00,35.76,35.78,35.72,35.73,97500.0,27.2568,27.272,27.2263,27.2339,97500.0
2014-06-17 10:45:00,35.72,35.73,35.66,35.66,184800.0,27.2263,27.2339,27.1806,27.1806,184800.0
2014-06-17 10:50:00,35.66,35.8,35.62,35.79,328000.0,27.1806,27.2873,27.1501,27.2797,328000.0
2014-06-17 10:55:00,35.79,35.94,35.78,35.93,252700.0,27.2797,27.394,27.272,27.3864,252700.0
2014-06-17 11:00:00,35.92,35.97,35.89,35.89,229800.0,27.3788,27.4169,27.3559,27.3559,229800.0
2014-06-17 11:05:00,35.89,35.9,35.83,35.88,177000.0,27.3559,27.3635,27.3102,27.3483,177000.0
2014-06-17 11:10:00,35.88,35.95,35.87,35.95,151900.0,27.3483,27.4016,27.3406,27.4016,151900.0
2014-06-17 11:15:00,35.95,36.02,35.94,35.98,168300.0,27.4016,27.455,27.394,27.4245,168300.0
2014-06-17 11:20:00,35.98,36.02,35.96,35.97,99300.0,27.4245,27.455,27.4092,27.4169,99300.0
2014-06-17 11:25:00,35.97,36.0,35.93,35.94,243300.0,27.4169,27.4397,27.3864,27.394,243300.0
2014-06-17 11:30:00,35.94,36.01,35.93,36.0,92800.0,27.394,27.4474,27.3864,27.4397,92800.0
2014-06-17 11:35:00,36.0,36.02,35.98,36.02,129500.0,27.4397,27.455,27.4245,27.455,129500.0
2014-06-17 11:40:00,36.02,36.04,36.0,36.03,86900.0,27.455,27.4702,27.4397,27.4626,86900.0
2014-06-17 11:45:00,36.03,36.09,36.02,36.08,206200.0,27.4626,27.5083,27.455,27.5007,206200.0
2014-06-17 11:50:00,36.08,36.12,36.04,36.07,112400.0,27.5007,27.5312,27.4702,27.4931,112400.0
2014-06-17 11:55:00,36.08,36.1,36.04,36.08,122800.0,27.5007,27.516,27.4702,27.5007,122800.0
2014-06-17 12:00:00,36.08,36.21,36.08,36.2,220700.0,27.5007,27.5998,27.5007,27.5922,220700.0
2014-06-17 12:05:00,36.2,36.21,36.15,36.19,227200.0,27.5922,27.5998,27.5541,27.5846,227200.0
2014-06-17 12:10:00,36.2,36.2,36.16,36.2,118600.0,27.5922,27.5922,27.5617,27.5922,118600.0
2014-06-17 12:15:00,36.2,36.25,36.18,36.22,173400.0,27.5922,27.6303,27.5769,27.6074,173400.0
2014-06-17 12:20:00,36.22,36.27,36.22,36.25,94100.0,27.6074,27.6455,27.6074,27.6303,94100.0
2014-06-17 12:25:00,36.26,36.26,36.19,36.23,106200.0,27.6379,27.6379,27.5846,27.615,106200.0
2014-06-17 12:30:00,36.23,36.27,36.23,36.26,134400.0,27.615,27.6455,27.615,27.6379,134400.0
2014-06-17 12:35:00,36.26,36.29,36.25,36.29,90300.0,27.6379,27.6608,27.6303,27.6608,90300.0
2014-06-17 12:40:00,36.29,36.29,36.28,36.29,96700.0,27.6608,27.6608,27.6531,27.6608,96700.0
2014-06-17 12:45:00,36.28,36.29,36.22,36.23,178200.0,27.6531,27.6608,27.6074,27.615,178200.0
2014-06-17 12:50:00,36.23,36.3,36.23,36.3,101300.0,27.615,27.6684,27.615,27.6684,101300.0
2014-06-17 12:55:00,36.29,36.32,36.28,36.32,195900.0,27.6608,27.6836,27.6531,27.6836,195900.0
2014-06-17 13:00:00,36.32,36.34,36.28,36.29,174700.0,27.6836,27.6989,27.6531,27.6608,174700.0
2014-06-17 13:05:00,36.29,36.35,36.28,36.35,175200.0,27.6608,27.7065,27.6531,27.7065,175200.0
2014-06-17 13:10:00,36.35,36.38,36.33,36.34,140600.0,27.7065,27.7294,27.6913,27.6989,140600.0
2014-06-17 13:15:00,36.33,36.34,36.29,36.32,121200.0,27.6913,27.6989,27.6608,27.6836,121200.0
2014-06-17 13:20:00,36.32,36.32,36.27,36.28,74900.0,27.6836,27.6836,27.6455,27.6531,74900.0
2014-06-17 13:25:00,36.27,36.27,36.21,36.21,68600.0,27.6455,27.6455,27.5998,27.5998,68600.0
2014-06-17 13:30:00,36.22,36.27,36.2,36.27,76200.0,27.6074,27.6455,27.5922,27.6455,76200.0
2014-06-17 13:35:00,36.27,36.3,36.25,36.3,66500.0,27.6455,27.6684,27.6303,27.6684,66500.0
2014-06-17 13:40:00,36.29,36.33,36.29,36.29,94900.0,27.6608,27.6913,27.6608,27.6608,94900.0
2014-06-17 13:45:00,36.29,36.32,36.27,36.28,82800.0,27.6608,27.6836,27.6455,27.6531,82800.0
2014-06-17 13:50:00,36.28,36.29,36.24,36.25,71100.0,27.6531,27.6608,27.6227,27.6303,71100.0
2014-06-17 13:55:00,36.25,36.3,36.25,36.29,100400.0,27.6303,27.6684,27.6303,27.6608,100400.0
2014-06-17 14:00:00,36.3,36.3,36.24,36.24,59700.0,27.6684,27.6684,27.6227,27.6227,59700.0
2014-06-17 14:05:00,36.25,36.25,36.23,36.24,26400.0,27.6303,27.6303,27.615,27.6227,26400.0
2014-06-17 14:10:00,36.25,36.25,36.2,36.25,103600.0,27.6303,27.6303,27.5922,27.6303,103600.0
2014-06-17 14:15:00,36.25,36.26,36.22,36.23,73100.0,27.6303,27.6379,27.6074,27.615,73100.0
2014-06-17 14:20:00,36.23,36.27,36.22,36.26,56600.0,27.615,27.6455,27.6074,27.6379,56600.0
2014-06-17 14:25:00,36.26,36.28,36.23,36.24,62100.0,27.6379,27.6531,27.615,27.6227,62100.0
2014-06-17 14:30:00,36.25,36.27,36.24,36.26,49400.0,27.6303,27.6455,27.6227,27.6379,49400.0
2014-06-17 14:35:00,36.25,36.29,36.24,36.26,169100.0,27.6303,27.6608,27.6227,27.6379,169100.0
2014-06-17 14:40:00,36.27,36.3,36.26,36.3,76600.0,27.6455,27.6684,27.6379,27.6684,76600.0
2014-06-17 14:45:00,36.3,36.33,36.25,36.26,207400.0,27.6684,27.6913,27.6303,27.6379,207400.0
2014-06-17 14:50:00,36.26,36.28,36.25,36.27,91800.0,27.6379,27.6531,27.6303,27.6455,91800.0
2014-06-17 14:55:00,36.27,36.29,36.26,36.29,84400.0,27.6455,27.6608,27.6379,27.6608,84400.0
2014-06-17 15:00:00,36.29,36.29,36.25,36.25,109700.0,27.6608,27.6608,27.6303,27.6303,109700.0
2014-06-17 15:05:00,36.26,36.26,36.21,36.24,149300.0,27.6379,27.6379,27.5998,27.6227,149300.0
2014-06-17 15:10:00,36.24,36.26,36.23,36.26,58000.0,27.6227,27.6379,27.615,27.6379,58000.0
2014-06-17 15:15:00,36.26,36.29,36.26,36.29,117500.0,27.6379,27.6608,27.6379,27.6608,117500.0
2014-06-17 15:20:00,36.29,36.3,36.28,36.3,123600.0,27.6608,27.6684,27.6531,27.6684,123600.0
2014-06-17 15:25:00,36.29,36.3,36.29,36.3,105400.0,27.6608,27.6684,27.6608,27.6684,105400.0
2014-06-17 15:30:00,36.29,36.33,36.29,36.31,170900.0,27.6608,27.6913,27.6608,27.676,170900.0
2014-06-17 15:35:00,36.32,36.32,36.3,36.31,208900.0,27.6836,27.6836,27.6684,27.676,208900.0
2014-06-17 15:40:00,36.3,36.33,36.3,36.3,222000.0,27.6684,27.6913,27.6684,27.6684,222000.0
2014-06-17 15:45:00,36.3,36.33,36.3,36.32,408900.0,27.6684,27.6913,27.6684,27.6836,408900.0
2014-06-17 15:50:00,36.32,36.34,36.31,36.33,545800.0,27.6836,27.6989,27.676,27.6913,545800.0
2014-06-17 15:55:00,36.33,36.37,36.32,36.36,950000.0,27.6913,27.7217,27.6836,27.7141,950000.0
2014-06-18 09:30:00,36.36,36.37,36.25,36.36,258500.0,27.7141,27.7217,27.6303,27.7141,258500.0
2014-06-18 09:35:00,36.36,36.43,36.16,36.24,227500.0,27.7141,27.7675,27.5617,27.6227,227500.0
2014-06-18 09:40:00,36.24,36.27,36.12,36.19,137700.0,27.6227,27.6455,27.5312,27.5846,137700.0
2014-06-18 09:45:00,36.19,36.27,36.17,36.25,137200.0,27.5846,27.6455,27.5693,27.6303,137200.0
2014-06-18 09:50:00,36.24,36.25,36.18,36.18,64900.0,27.6227,27.6303,27.5769,27.5769,64900.0
2014-06-18 09:55:00,36.18,36.24,36.16,36.2,60800.0,27.5769,27.6227,27.5617,27.5922,60800.0
2014-06-18 10:00:00,36.2,36.29,36.2,36.23,184700.0,27.5922,27.6608,27.5922,27.615,184700.0
2014-06-18 10:05:00,36.23,36.29,36.21,36.22,71200.0,27.615,27.6608,27.5998,27.6074,71200.0
2014-06-18 10:10:00,36.21,36.27,36.19,36.19,91300.0,27.5998,27.6455,27.5846,27.5846,91300.0
2014-06-18 10:15:00,36.2,36.26,36.2,36.25,95300.0,27.5922,27.6379,27.5922,27.6303,95300.0
2014-06-18 10:20:00,36.25,36.28,36.19,36.2,187400.0,27.6303,27.6531,27.5846,27.5922,187400.0
2014-06-18 10:25:00,36.2,36.23,36.19,36.2,102800.0,27.5922,27.615,27.5846,27.5922,102800.0
2014-06-18 10:30:00,36.21,36.22,36.14,36.16,118400.0,27.5998,27.6074,27.5464,27.5617,118400.0
2014-06-18 10:35:00,36.16,36.22,36.16,36.18,282700.0,27.5617,27.6074,27.5617,27.5769,282700.0
2014-06-18 10:40:00,36.18,36.19,36.14,36.15,134100.0,27.5769,27.5846,27.5464,27.5541,134100.0
2014-06-18 10:45:00,36.15,36.16,36.13,36.15,86400.0,27.5541,27.5617,27.5388,27.5541,86400.0
2014-06-18 10:50:00,36.16,36.16,36.12,36.15,39400.0,27.5617,27.5617,27.5312,27.5541,39400.0
2014-06-18 10:55:00,36.14,36.15,36.07,36.08,141600.0,27.5464,27.5541,27.4931,27.5007,141600.0
2014-06-18 11:00:00,36.07,36.13,36.06,36.11,175000.0,27.4931,27.5388,27.4855,27.5236,175000.0
2014-06-18 11:05:00,36.12,36.15,36.12,36.14,70100.0,27.5312,27.5541,27.5312,27.5464,70100.0
2014-06-18 11:10:00,36.13,36.16,36.12,36.14,131900.0,27.5388,27.5617,27.5312,27.5464,131900.0
2014-06-18 11:15:00,36.14,36.15,36.11,36.12,59200.0,27.5464,27.5541,27.5236,27.5312,59200.0
2014-06-18 11:20:00,36.12,36.13,36.1,36.12,49400.0,27.5312,27.5388,27.516,27.5312,49400.0
2014-06-18 11:25:00,36.12,36.13,36.1,36.11,35700.0,27.5312,27.5388,27.516,27.5236,35700.0
2014-06-18 11:30:00,36.1,36.15,36.09,36.14,161700.0,27.516,27.5541,27.5083,27.5464,161700.0
2014-06-18 11:35:00,36.15,36.15,36.11,36.11,65300.0,27.5541,27.5541,27.5236,27.5236,65300.0
2014-06-18 11:40:00,36.11,36.15,36.11,36.14,33800.0,27.5236,27.5541,27.5236,27.5464,33800.0
2014-06-18 11:45:00,36.15,36.15,36.14,36.14,36100.0,27.5541,27.5541,27.5464,27.5464,36100.0
2014-06-18 11:50:00,36.14,36.15,36.12,36.12,59000.0,27.5464,27.5541,27.5312,27.5312,59000.0
2014-06-18 11:55:00,36.13,36.13,36.1,36.1,35300.0,27.5388,27.5388,27.516,27.516,35300.0
2014-06-18 12:00:00,36.11,36.11,36.08,36.09,92600.0,27.5236,27.5236,27.5007,27.5083,92600.0
2014-06-18 12:05:00,36.08,36.09,36.08,36.09,43700.0,27.5007,27.5083,27.5007,27.5083,43700.0
2014-06-18 12:10:00,36.09,36.09,36.08,36.08,30000.0,27.5083,27.5083,27.5007,27.5007,30000.0
2014-06-18 12:15:00,36.08,36.11,36.08,36.09,51700.0,27.5007,27.5236,27.5007,27.5083,51700.0
2014-06-18 12:20:00,36.1,36.13,36.1,36.11,86200.0,27.516,27.5388,27.516,27.5236,86200.0
2014-06-18 12:25:00,36.12,36.12,36.1,36.1,44600.0,27.5312,27.5312,27.516,27.516,44600.0
2014-06-18 12:30:00,36.11,36.12,36.09,36.09,57800.0,27.5236,27.5312,27.5083,27.5083,57800.0
2014-06-18 12:35:00,36.09,36.1,36.09,36.09,25600.0,27.5083,27.516,27.5083,27.5083,25600.0
2014-06-18 12:40:00,36.1,36.12,36.09,36.11,47400.0,27.516,27.5312,27.5083,27.5236,47400.0
2014-06-18 12:45:00,36.11,36.11,36.09,36.09,38300.0,27.5236,27.5236,27.5083,27.5083,38300.0
2014-06-18 12:50:00,36.09,36.11,36.07,36.09,54700.0,27.5083,27.5236,27.4931,27.5083,54700.0
2014-06-18 12:55:00,36.09,36.1,36.08,36.09,44500.0,27.5083,27.516,27.5007,27.5083,44500.0
2014-06-18 13:00:00,36.08,36.09,36.04,36.05,116000.0,27.5007,27.5083,27.4702,27.4778,116000.0
2014-06-18 13:05:00,36.06,36.06,36.05,36.05,53500.0,27.4855,27.4855,27.4778,27.4778,53500.0
2014-06-18 13:10:00,36.06,36.06,36.05,36.05,23100.0,27.4855,27.4855,27.4778,27.4778,23100.0
2014-06-18 13:15:00,36.05,36.06,36.05,36.05,26000.0,27.4778,27.4855,27.4778,27.4778,26000.0
2014-06-18 13:20:00,36.06,36.06,36.04,36.05,76300.0,27.4855,27.4855,27.4702,27.4778,76300.0
2014-06-18 13:25:00,36.05,36.05,36.04,36.05,20100.0,27.4778,27.4778,27.4702,27.4778,20100.0
2014-06-18 13:30:00,36.05,36.05,36.0,36.01,118900.0,27.4778,27.4778,27.4397,27.4474,118900.0
2014-06-18 13:35:00,36.0,36.01,36.0,36.0,34000.0,27.4397,27.4474,27.4397,27.4397,34000.0
2014-06-18 13:40:00,36.01,36.03,36.01,36.02,86300.0,27.4474,27.4626,27.4474,27.455,86300.0
2014-06-18 13:45:00,36.03,36.05,36.02,36.05,91200.0,27.4626,27.4778,27.455,27.4778,91200.0
2014-06-18 13:50:00,36.05,36.05,36.02,36.05,84700.0,27.4778,27.4778,27.455,27.4778,84700.0
2014-06-18 13:55:00,36.04,36.05,36.02,36.03,66900.0,27.4702,27.4778,27.455,27.4626,66900.0
2014-06-18 14:00:00,36.02,36.16,36.0,36.04,325000.0,27.455,27.5617,27.4397,27.4702,325000.0
2014-06-18 14:05:00,36.03,36.05,35.93,36.04,220000.0,27.4626,27.4778,27.3864,27.4702,220000.0
2014-06-18 14:10:00,36.04,36.12,36.02,36.1,324400.0,27.4702,27.5312,27.455,27.516,324400.0
2014-06-18 14:15:00,36.11,36.15,36.11,36.15,106500.0,27.5236,27.5541,27.5236,27.5541,106500.0
2014-06-18 14:20:00,36.16,36.21,36.15,36.2,191500.0,27.5617,27.5998,27.5541,27.5922,191500.0
2014-06-18 14:25:00,36.2,36.23,36.19,36.21,164500.0,27.5922,27.615,27.5846,27.5998,164500.0
2014-06-18 14:30:00,36.2,36.29,36.2,36.27,212200.0,27.5922,27.6608,27.5922,27.6455,212200.0
2014-06-18 14:35:00,36.26,36.32,36.26,36.31,194500.0,27.6379,27.6836,27.6379,27.676,194500.0
2014-06-18 14:40:00,36.31,36.32,36.24,36.27,173800.0,27.676,27.6836,27.6227,27.6455,173800.0
2014-06-18 14:45:00,36.26,36.27,36.19,36.27,163300.0,27.6379,27.6455,27.5846,27.6455,163300.0
2014-06-18 14:50:00,36.27,36.3,36.26,36.28,138100.0,27.6455,27.6684,27.6379,27.6531,138100.0
2014-06-18 14:55:00,36.29,36.34,36.28,36.33,112700.0,27.6608,27.6989,27.6531,27.6913,112700.0
2014-06-18 15:00:00,36.33,36.35,36.31,36.33,94600.0,27.6913,27.7065,27.676,27.6913,94600.0
2014-06-18 15:05:00,36.34,36.4,36.33,36.35,207900.0,27.6989,27.7446,27.6913,27.7065,207900.0
2014-06-18 15:10:00,36.35,36.37,36.34,36.35,74400.0,27.7065,27.7217,27.6989,27.7065,74400.0
2014-06-18 15:15:00,36.35,36.36,36.32,36.35,133000.0,27.7065,27.7141,27.6836,27.7065,133000.0
2014-06-18 15:20:00,36.35,36.36,36.31,36.31,991300.0,27.7065,27.7141,27.676,27.676,991300.0
2014-06-18 15:25:00,36.32,36.34,36.29,36.34,154100.0,27.6836,27.6989,27.6608,27.6989,154100.0
2014-06-18 15:30:00,36.34,36.38,36.33,36.37,248400.0,27.6989,27.7294,27.6913,27.7217,248400.0
2014-06-18 15:35:00,36.37,36.41,36.35,36.4,195600.0,27.7217,27.7522,27.7065,27.7446,195600.0
2014-06-18 15:40:00,36.39,36.47,36.39,36.44,451100.0,27.737,27.798,27.737,27.7751,451100.0
2014-06-18 15:45:00,36.44,36.45,36.41,36.41,289900.0,27.7751,27.7827,27.7522,27.7522,289900.0
2014-06-18 15:50:00,36.41,36.42,36.32,36.34,656300.0,27.7522,27.7599,27.6836,27.6989,656300.0
2014-06-18 15:55:00,36.35,36.38,36.28,36.3,1217200.0,27.7065,27.7294,27.6531,27.6684,1217200.0
2014-06-19 09:30:00,36.35,36.47,36.25,36.29,340200.0,27.7065,27.798,27.6303,27.6608,340200.0
2014-06-19 09:35:00,36.29,36.33,36.24,36.29,255300.0,27.6608,27.6913,27.6227,27.6608,255300.0
2014-06-19 09:40:00,36.29,36.31,36.26,36.3,143600.0,27.6608,27.676,27.6379,27.6684,143600.0
2014-06-19 09:45:00,36.3,36.38,36.3,36.33,172300.0,27.6684,27.7294,27.6684,27.6913,172300.0
2014-06-19 09:50:00,36.32,36.35,36.29,36.35,96900.0,27.6836,27.7065,27.6608,27.7065,96900.0
2014-06-19 09:55:00,36.35,36.35,36.25,36.32,112500.0,27.7065,27.7065,27.6303,27.6836,112500.0
2014-06-19 10:00:00,36.31,36.36,36.26,36.29,104400.0,27.676,27.7141,27.6379,27.6608,104400.0
2014-06-19 10:05:00,36.29,36.32,36.2,36.3,143800.0,27.6608,27.6836,27.5922,27.6684,143800.0
2014-06-19 10:10:00,36.29,36.36,36.28,36.34,99600.0,27.6608,27.7141,27.6531,27.6989,99600.0
2014-06-19 10:15:00,36.34,36.39,36.34,36.38,155800.0,27.6989,27.737,27.6989,27.7294,155800.0
2014-06-19 10:20:00,36.38,36.38,36.32,36.34,119200.0,27.7294,27.7294,27.6836,27.6989,119200.0
2014-06-19 10:25:00,36.33,36.35,36.3,36.34,64000.0,27.6913,27.7065,27.6684,27.6989,64000.0
2014-06-19 10:30:00,36.34,36.35,36.28,36.35,198300.0,27.6989,27.7065,27.6531,27.7065,198300.0
2014-06-19 10:35:00,36.34,36.39,36.33,36.39,168600.0,27.6989,27.737,27.6913,27.737,168600.0
2014-06-19 10:40:00,36.38,36.49,36.38,36.49,148600.0,27.7294,27.8132,27.7294,27.8132,148600.0
2014-06-19 10:45:00,36.49,36.64,36.48,36.63,445900.0,27.8132,27.9275,27.8056,27.9199,445900.0
2014-06-19 10:50:00,36.64,36.64,36.53,36.53,327800.0,27.9275,27.9275,27.8437,27.8437,327800.0
2014-06-19 10:55:00,36.54,36.54,36.47,36.48,231200.0,27.8513,27.8513,27.798,27.8056,231200.0
2014-06-19 11:00:00,36.49,36.51,36.43,36.44,142900.0,27.8132,27.8285,27.7675,27.7751,142900.0
2014-06-19 11:05:00,36.44,36.49,36.41,36.49,160400.0,27.7751,27.8132,27.7522,27.8132,160400.0
2014-06-19 11:10:00,36.5,36.51,36.42,36.42,129900.0,27.8208,27.8285,27.7599,27.7599,129900.0
2014-06-19 11:15:00,36.43,36.47,36.42,36.47,76900.0,27.7675,27.798,27.7599,27.798,76900.0
2014-06-19 11:20:00,36.47,36.51,36.44,36.5,109700.0,27.798,27.8285,27.7751,27.8208,109700.0
2014-06-19 11:25:00,36.5,36.56,36.49,36.53,347700.0,27.8208,27.8666,27.8132,27.8437,347700.0
2014-06-19 11:30:00,36.53,36.58,36.51,36.55,138800.0,27.8437,27.8818,27.8285,27.8589,138800.0
2014-06-19 11:35:00,36.55,36.55,36.52,36.52,61500.0,27.8589,27.8589,27.8361,27.8361,61500.0
2014-06-19 11:40:00,36.53,36.55,36.52,36.52,184600.0,27.8437,27.8589,27.8361,27.8361,184600.0
2014-06-19 11:45:00,36.52,36.55,36.51,36.53,98300.0,27.8361,27.8589,27.8285,27.8437,98300.0
2014-06-19 11:50:00,36.52,36.53,36.46,36.46,60700.0,27.8361,27.8437,27.7903,27.7903,60700.0
2014-06-19 11:55:00,36.46,36.46,36.45,36.45,26200.0,27.7903,27.7903,27.7827,27.7827,26200.0
2014-06-19 12:00:00,36.45,36.46,36.42,36.43,80000.0,27.7827,27.7903,27.7599,27.7675,80000.0
2014-06-19 12:05:00,36.44,36.46,36.44,36.45,62800.0,27.7751,27.7903,27.7751,27.7827,62800.0
2014-06-19 12:10:00,36.44,36.45,36.42,36.43,52000.0,27.7751,27.7827,27.7599,27.7675,52000.0
2014-06-19 12:15:00,36.42,36.48,36.42,36.48,141500.0,27.7599,27.8056,27.7599,27.8056,141500.0
2014-06-19 12:20:00,36.48,36.52,36.47,36.5,115300.0,27.8056,27.8361,27.798,27.8208,115300.0
2014-06-19 12:25:00,36.5,36.52,36.47,36.48,79600.0,27.8208,27.8361,27.798,27.8056,79600.0
2014-06-19 12:30:00,36.48,36.5,36.47,36.49,46400.0,27.8056,27.8208,27.798,27.8132,46400.0
2014-06-19 12:35:00,36.49,36.49,36.45,36.47,70800.0,27.8132,27.8132,27.7827,27.798,70800.0
2014-06-19 12:40:00,36.47,36.47,36.44,36.45,20500.0,27.798,27.798,27.7751,27.7827,20500.0
2014-06-19 12:45:00,36.44,36.45,36.41,36.42,71700.0,27.7751,27.7827,27.7522,27.7599,71700.0
2014-06-19 12:50:00,36.41,36.41,36.33,36.38,81000.0,27.7522,27.7522,27.6913,27.7294,81000.0
2014-06-19 12:55:00,36.38,36.4,36.35,36.35,104000.0,27.7294,27.7446,27.7065,27.7065,104000.0
2014-06-19 13:00:00,36.36,36.37,36.34,36.36,53700.0,27.7141,27.7217,27.6989,27.7141,53700.0
2014-06-19 13:05:00,36.35,36.4,36.35,36.36,40400.0,27.7065,27.7446,27.7065,27.7141,40400.0
2014-06-19 13:10:00,36.36,36.36,36.32,36.32,49700.0,27.7141,27.7141,27.6836,27.6836,49700.0
2014-06-19 13:15:00,36.31,36.32,36.29,36.3,53700.0,27.676,27.6836,27.6608,27.6684,53700.0
2014-06-19 13:20:00,36.31,36.35,36.3,36.33,68300.0,27.676,27.7065,27.6684,27.6913,68300.0
2014-06-19 13:25:00,36.34,36.39,36.33,36.34,61500.0,27.6989,27.737,27.6913,27.6989,61500.0
2014-06-19 13:30:00,36.32,36.33,36.3,36.33,48300.0,27.6836,27.6913,27.6684,27.6913,48300.0
2014-06-19 13:35:00,36.33,36.4,36.32,36.4,100800.0,27.6913,27.7446,27.6836,27.7446,100800.0
2014-06-19 13:40:00,36.4,36.42,36.4,36.4,88100.0,27.7446,27.7599,27.7446,27.7446,88100.0
2014-06-19 13:45:00,36.41,36.45,36.41,36.45,55100.0,27.7522,27.7827,27.7522,27.7827,55100.0
2014-06-19 13:50:00,36.45,36.48,36.42,36.42,91800.0,27.7827,27.8056,27.7599,27.7599,91800.0
2014-06-19 13:55:00,36.43,36.45,36.41,36.44,73200.0,27.7675,27.7827,27.7522,27.7751,73200.0
2014-06-19 14:00:00,36.43,36.43,36.4,36.41,69800.0,27.7675,27.7675,27.7446,27.7522,69800.0
2014-06-19 14:05:00,36.43,36.44,36.4,36.4,44700.0,27.7675,27.7751,27.7446,27.7446,44700.0
2014-06-19 14:10:00,36.4,36.43,36.39,36.4,110500.0,27.7446,27.7675,27.737,27.7446,110500.0
2014-06-19 14:15:00,36.4,36.41,36.38,36.39,76900.0,27.7446,27.7522,27.7294,27.737,76900.0
2014-06-19 14:20:00,36.38,36.43,36.38,36.43,107500.0,27.7294,27.7675,27.7294,27.7675,107500.0
2014-06-19 14:25:00,36.43,36.44,36.41,36.42,55700.0,27.7675,27.7751,27.7522,27.7599,55700.0
2014-06-19 14:30:00,36.41,36.41,36.38,36.39,49100.0,27.7522,27.7522,27.7294,27.737,49100.0
2014-06-19 14:35:00,36.4,36.44,36.4,36.43,90900.0,27.7446,27.7751,27.7446,27.7675,90900.0
2014-06-19 14:40:00,36.44,36.45,36.42,36.45,57900.0,27.7751,27.7827,27.7599,27.7827,57900.0
2014-06-19 14:45:00,36.46,36.46,36.41,36.42,115200.0,27.7903,27.7903,27.7522,27.7599,115200.0
2014-06-19 14:50:00,36.42,36.43,36.4,36.41,49200.0,27.7599,27.7675,27.7446,27.7522,49200.0
2014-06-19 14:55:00,36.41,36.42,36.4,36.41,64100.0,27.7522,27.7599,27.7446,27.7522,64100.0
2014-06-19 15:00:00,36.41,36.43,36.41,36.43,57000.0,27.7522,27.7675,27.7522,27.7675,57000.0
2014-06-19 15:05:00,36.43,36.43,36.41,36.42,66500.0,27.7675,27.7675,27.7522,27.7599,66500.0
2014-06-19 15:10:00,36.42,36.43,36.41,36.42,95600.0,27.7599,27.7675,27.7522,27.7599,95600.0
2014-06-19 15:15:00,36.42,36.42,36.39,36.41,98400.0,27.7599,27.7599,27.737,27.7522,98400.0
2014-06-19 15:20:00,36.41,36.41,36.35,36.36,317800.0,27.7522,27.7522,27.7065,27.7141,317800.0
2014-06-19 15:25:00,36.36,36.38,36.35,36.36,206800.0,27.7141,27.7294,27.7065,27.7141,206800.0
2014-06-19 15:30:00,36.36,36.38,36.36,36.38,143400.0,27.7141,27.7294,27.7141,27.7294,143400.0
2014-06-19 15:35:00,36.38,36.4,36.37,36.4,128200.0,27.7294,27.7446,27.7217,27.7446,128200.0
2014-06-19 15:40:00,36.4,36.41,36.38,36.4,280100.0,27.7446,27.7522,27.7294,27.7446,280100.0
2014-06-19 15:45:00,36.39,36.4,36.37,36.38,161800.0,27.737,27.7446,27.7217,27.7294,161800.0
2014-06-19 15:50:00,36.38,36.38,36.32,36.33,486800.0,27.7294,27.7294,27.6836,27.6913,486800.0
2014-06-19 15:55:00,36.33,36.37,36.3,36.36,672100.0,27.6913,27.7217,27.6684,27.7141,672100.0
2014-06-20 09:30:00,36.55,36.58,36.5,36.5,51400.0,27.8589,27.8818,27.8208,27.8208,51400.0
2014-06-20 09:35:00,36.51,36.52,36.28,36.4,1679900.0,27.8285,27.8361,27.6531,27.7446,1679900.0
2014-06-20 09:40:00,36.39,36.41,36.37,36.4,93400.0,27.737,27.7522,27.7217,27.7446,93400.0
2014-06-20 09:45:00,36.4,36.43,36.38,36.38,189500.0,27.7446,27.7675,27.7294,27.7294,189500.0
2014-06-20 09:50:00,36.39,36.47,36.39,36.41,137600.0,27.737,27.798,27.737,27.7522,137600.0
2014-06-20 09:55:00,36.4,36.41,36.29,36.3,95300.0,27.7446,27.7522,27.6608,27.6684,95300.0
2014-06-20 10:00:00,36.3,36.33,36.23,36.29,91900.0,27.6684,27.6913,27.615,27.6608,91900.0
2014-06-20 10:05:00,36.29,36.3,36.24,36.28,78500.0,27.6608,27.6684,27.6227,27.6531,78500.0
2014-06-20 10:10:00,36.29,36.33,36.27,36.29,63600.0,27.6608,27.6913,27.6455,27.6608,63600.0
2014-06-20 10:15:00,36.29,36.31,36.24,36.25,88500.0,27.6608,27.676,27.6227,27.6303,88500.0
2014-06-20 10:20:00,36.25,36.28,36.22,36.25,119400.0,27.6303,27.6531,27.6074,27.6303,119400.0
2014-06-20 10:25:00,36.26,36.3,36.25,36.26,121000.0,27.6379,27.6684,27.6303,27.6379,121000.0
2014-06-20 10:30:00,36.26,36.31,36.26,36.26,73100.0,27.6379,27.676,27.6379,27.6379,73100.0
2014-06-20 10:35:00,36.27,36.3,36.26,36.28,96100.0,27.6455,27.6684,27.6379,27.6531,96100.0
2014-06-20 10:40:00,36.28,36.28,36.23,36.25,89800.0,27.6531,27.6531,27.615,27.6303,89800.0
2014-06-20 10:45:00,36.25,36.27,36.24,36.25,31000.0,27.6303,27.6455,27.6227,27.6303,31000.0
2014-06-20 10:50:00,36.24,36.26,36.24,36.26,46700.0,27.6227,27.6379,27.6227,27.6379,46700.0
2014-06-20 10:55:00,36.25,36.29,36.25,36.29,70400.0,27.6303,27.6608,27.6303,27.6608,70400.0
2014-06-20 11:00:00,36.29,36.37,36.29,36.37,75900.0,27.6608,27.7217,27.6608,27.7217,75900.0
2014-06-20 11:05:00,36.37,36.38,36.32,36.37,119500.0,27.7217,27.7294,27.6836,27.7217,119500.0
2014-06-20 11:10:00,36.37,36.41,36.36,36.41,45200.0,27.7217,27.7522,27.7141,27.7522,45200.0
2014-06-20 11:15:00,36.41,36.44,36.36,36.37,177900.0,27.7522,27.7751,27.7141,27.7217,177900.0
2014-06-20 11:20:00,36.37,36.37,36.33,36.34,133300.0,27.7217,27.7217,27.6913,27.6989,133300.0
2014-06-20 11:25:00,36.35,36.37,36.31,36.32,63300.0,27.7065,27.7217,27.676,27.6836,63300.0
2014-06-20 11:30:00,36.31,36.35,36.28,36.35,62800.0,27.676,27.7065,27.6531,27.7065,62800.0
2014-06-20 11:35:00,36.35,36.4,36.35,36.4,77300.0,27.7065,27.7446,27.7065,27.7446,77300.0
2014-06-20 11:40:00,36.39,36.4,36.37,36.38,33100.0,27.737,27.7446,27.7217,27.7294,33100.0
2014-06-20 11:45:00,36.38,36.41,36.37,36.41,95800.0,27.7294,27.7522,27.7217,27.7522,95800.0
2014-06-20 11:50:00,36.41,36.42,36.35,36.38,90900.0,27.7522,27.7599,27.7065,27.7294,90900.0
2014-06-20 11:55:00,36.39,36.42,36.38,36.4,76600.0,27.737,27.7599,27.7294,27.7446,76600.0
2014-06-20 12:00:00,36.4,36.4,36.38,36.39,31300.0,27.7446,27.7446,27.7294,27.737,31300.0
2014-06-20 12:05:00,36.38,36.39,36.34,36.34,52900.0,27.7294,27.737,27.6989,27.6989,52900.0
2014-06-20 12:10:00,36.34,36.37,36.34,36.37,36900.0,27.6989,27.7217,27.6989,27.7217,36900.0
2014-06-20 12:15:00,36.37,36.37,36.35,36.37,57600.0,27.7217,27.7217,27.7065,27.7217,57600.0
2014-06-20 12:20:00,36.37,36.38,36.33,36.34,72300.0,27.7217,27.7294,27.6913,27.6989,72300.0
2014-06-20 12:25:00,36.34,36.34,36.3,36.31,38600.0,27.6989,27.6989,27.6684,27.676,38600.0
2014-06-20 12:30:00,36.31,36.33,36.3,36.33,59700.0,27.676,27.6913,27.6684,27.6913,59700.0
2014-06-20 12:35:00,36.33,36.35,36.3,36.3,37900.0,27.6913,27.7065,27.6684,27.6684,37900.0
2014-06-20 12:40:00,36.31,36.32,36.28,36.29,50600.0,27.676,27.6836,27.6531,27.6608,50600.0
2014-06-20 12:45:00,36.28,36.29,36.28,36.29,17400.0,27.6531,27.6608,27.6531,27.6608,17400.0
2014-06-20 12:50:00,36.3,36.32,36.29,36.31,30700.0,27.6684,27.6836,27.6608,27.676,30700.0
2014-06-20 12:55:00,36.32,36.33,36.31,36.32,22600.0,27.6836,27.6913,27.676,27.6836,22600.0
2014-06-20 13:00:00,36.33,36.33,36.28,36.29,63700.0,27.6913,27.6913,27.6531,27.6608,63700.0
2014-06-20 13:05:00,36.28,36.31,36.28,36.31,34100.0,27.6531,27.676,27.6531,27.676,34100.0
2014-06-20 13:10:00,36.31,36.33,36.28,36.29,59900.0,27.676,27.6913,27.6531,27.6608,59900.0
2014-06-20 13:15:00,36.3,36.34,36.3,36.33,96500.0,27.6684,27.6989,27.6684,27.6913,96500.0
2014-06-20 13:20:00,36.33,36.33,36.31,36.32,75100.0,27.6913,27.6913,27.676,27.6836,75100.0
2014-06-20 13:25:00,36.32,36.33,36.31,36.33,31100.0,27.6836,27.6913,27.676,27.6913,31100.0
2014-06-20 13:30:00,36.33,36.33,36.3,36.3,55300.0,27.6913,27.6913,27.6684,27.6684,55300.0
2014-06-20 13:35:00,36.3,36.3,36.26,36.28,48200.0,27.6684,27.6684,27.6379,27.6531,48200.0
2014-06-20 13:40:00,36.29,36.3,36.28,36.29,37100.0,27.6608,27.6684,27.6531,27.6608,37100.0
2014-06-20 13:45:00,36.3,36.31,36.29,36.3,40300.0,27.6684,27.676,27.6608,27.6684,40300.0
2014-06-20 13:50:00,36.3,36.31,36.29,36.31,51200.0,27.6684,27.676,27.6608,27.676,51200.0
2014-06-20 13:55:00,36.31,36.31,36.27,36.27,44000.0,27.676,27.676,27.6455,27.6455,44000.0
2014-06-20 14:00:00,36.27,36.28,36.25,36.25,35000.0,27.6455,27.6531,27.6303,27.6303,35000.0
2014-06-20 14:05:00,36.25,36.28,36.25,36.28,31200.0,27.6303,27.6531,27.6303,27.6531,31200.0
2014-06-20 14:10:00,36.28,36.3,36.26,36.26,39700.0,27.6531,27.6684,27.6379,27.6379,39700.0
2014-06-20 14:15:00,36.27,36.28,36.26,36.26,42100.0,27.6455,27.6531,27.6379,27.6379,42100.0
2014-06-20 14:20:00,36.26,36.28,36.24,36.24,53300.0,27.6379,27.6531,27.6227,27.6227,53300.0
2014-06-20 14:25:00,36.24,36.25,36.24,36.25,27100.0,27.6227,27.6303,27.6227,27.6303,27100.0
2014-06-20 14:30:00,36.25,36.27,36.24,36.24,68900.0,27.6303,27.6455,27.6227,27.6227,68900.0
2014-06-20 14:35:00,36.25,36.28,36.24,36.27,50400.0,27.6303,27.6531,27.6227,27.6455,50400.0
2014-06-20 14:40:00,36.27,36.27,36.25,36.26,54500.0,27.6455,27.6455,27.6303,27.6379,54500.0
2014-06-20 14:45:00,36.25,36.27,36.25,36.25,91200.0,27.6303,27.6455,27.6303,27.6303,91200.0
2014-06-20 14:50:00,36.25,36.27,36.25,36.27,31700.0,27.6303,27.6455,27.6303,27.6455,31700.0
2014-06-20 14:55:00,36.27,36.28,36.25,36.26,70200.0,27.6455,27.6531,27.6303,27.6379,70200.0
2014-06-20 15:00:00,36.26,36.26,36.24,36.26,50200.0,27.6379,27.6379,27.6227,27.6379,50200.0
2014-06-20 15:05:00,36.26,36.27,36.25,36.27,61000.0,27.6379,27.6455,27.6303,27.6455,61000.0
2014-06-20 15:10:00,36.26,36.29,36.26,36.27,90800.0,27.6379,27.6608,27.6379,27.6455,90800.0
2014-06-20 15:15:00,36.26,36.28,36.26,36.28,83300.0,27.6379,27.6531,27.6379,27.6531,83300.0
2014-06-20 15:20:00,36.28,36.3,36.28,36.29,186700.0,27.6531,27.6684,27.6531,27.6608,186700.0
2014-06-20 15:25:00,36.3,36.33,36.29,36.3,389500.0,27.6684,27.6913,27.6608,27.6684,389500.0
2014-06-20 15:30:00,36.3,36.31,36.27,36.29,189800.0,27.6684,27.676,27.6455,27.6608,189800.0
2014-06-20 15:35:00,36.29,36.29,36.25,36.26,216200.0,27.6608,27.6608,27.6303,27.6379,216200.0
2014-06-20 15:40:00,36.26,36.28,36.26,36.28,232800.0,27.6379,27.6531,27.6379,27.6531,232800.0
2014-06-20 15:45:00,36.28,36.29,36.2,36.2,512300.0,27.6531,27.6608,27.5922,27.5922,512300.0
2014-06-20 15:50:00,36.2,36.24,36.18,36.19,589000.0,27.5922,27.6227,27.5769,27.5846,589000.0
2014-06-20 15:55:00,36.19,36.2,36.1,36.2,2010700.0,27.5846,27.5922,27.516,27.5922,2010700.0
2014-06-23 09:30:00,36.21,36.38,36.19,36.35,352600.0,27.5998,27.7294,27.5846,27.7065,352600.0
2014-06-23 09:35:00,36.36,36.36,36.22,36.3,107900.0,27.7141,27.7141,27.6074,27.6684,107900.0
2014-06-23 09:40:00,36.31,36.36,36.26,36.34,121500.0,27.676,27.7141,27.6379,27.6989,121500.0
2014-06-23 09:45:00,36.34,36.37,36.29,36.34,111000.0,27.6989,27.7217,27.6608,27.6989,111000.0
2014-06-23 09:50:00,36.34,36.35,36.3,36.31,130700.0,27.6989,27.7065,27.6684,27.676,130700.0
2014-06-23 09:55:00,36.31,36.36,36.31,36.34,108900.0,27.676,27.7141,27.676,27.6989,108900.0
2014-06-23 10:00:00,36.35,36.47,36.34,36.45,185200.0,27.7065,27.798,27.6989,27.7827,185200.0
2014-06-23 10:05:00,36.45,36.47,36.35,36.42,121300.0,27.7827,27.798,27.7065,27.7599,121300.0
2014-06-23 10:10:00,36.43,36.48,36.39,36.46,142000.0,27.7675,27.8056,27.737,27.7903,142000.0
2014-06-23 10:15:00,36.46,36.49,36.43,36.48,95400.0,27.7903,27.8132,27.7675,27.8056,95400.0
2014-06-23 10:20:00,36.47,36.5,36.44,36.46,254900.0,27.798,27.8208,27.7751,27.7903,254900.0
2014-06-23 10:25:00,36.47,36.47,36.38,36.42,96700.0,27.798,27.798,27.7294,27.7599,96700.0
2014-06-23 10:30:00,36.43,36.47,36.39,36.41,98900.0,27.7675,27.798,27.737,27.7522,98900.0
2014-06-23 10:35:00,36.4,36.42,36.38,36.41,85800.0,27.7446,27.7599,27.7294,27.7522,85800.0
2014-06-23 10:40:00,36.41,36.49,36.41,36.49,155100.0,27.7522,27.8132,27.7522,27.8132,155100.0
2014-06-23 10:45:00,36.48,36.51,36.44,36.44,182500.0,27.8056,27.8285,27.7751,27.7751,182500.0
2014-06-23 10:50:00,36.44,36.47,36.43,36.47,72900.0,27.7751,27.798,27.7675,27.798,72900.0
2014-06-23 10:55:00,36.47,36.5,36.47,36.49,125900.0,27.798,27.8208,27.798,27.8132,125900.0
2014-06-23 11:00:00,36.49,36.51,36.48,36.49,131800.0,27.8132,27.8285,27.8056,27.8132,131800.0
2014-06-23 11:05:00,36.49,36.51,36.48,36.51,77000.0,27.8132,27.8285,27.8056,27.8285,77000.0
2014-06-23 11:10:00,36.51,36.54,36.48,36.48,140500.0,27.8285,27.8513,27.8056,27.8056,140500.0
2014-06-23 11:15:00,36.48,36.54,36.47,36.53,69000.0,27.8056,27.8513,27.798,27.8437,69000.0
2014-06-23 11:20:00,36.54,36.54,36.52,36.54,112400.0,27.8513,27.8513,27.8361,27.8513,112400.0
2014-06-23 11:25:00,36.54,36.54,36.52,36.52,110000.0,27.8513,27.8513,27.8361,27.8361,110000.0
2014-06-23 11:30:00,36.52,36.54,36.52,36.52,88200.0,27.8361,27.8513,27.8361,27.8361,88200.0
2014-06-23 11:35:00,36.53,36.54,36.53,36.54,54200.0,27.8437,27.8513,27.8437,27.8513,54200.0
2014-06-23 11:40:00,36.53,36.54,36.52,36.53,110900.0,27.8437,27.8513,27.8361,27.8437,110900.0
2014-06-23 11:45:00,36.54,36.58,36.54,36.58,127400.0,27.8513,27.8818,27.8513,27.8818,127400.0
2014-06-23 11:50:00,36.58,36.58,36.57,36.58,77200.0,27.8818,27.8818,27.8742,27.8818,77200.0
2014-06-23 11:55:00,36.58,36.62,36.58,36.61,288400.0,27.8818,27.9123,27.8818,27.9047,288400.0
2014-06-23 12:00:00,36.6,36.65,36.6,36.65,155200.0,27.8971,27.9352,27.8971,27.9352,155200.0
2014-06-23 12:05:00,36.65,36.72,36.65,36.71,205400.0,27.9352,27.9885,27.9352,27.9809,205400.0
2014-06-23 12:10:00,36.71,36.75,36.7,36.74,136200.0,27.9809,28.0114,27.9733,28.0038,136200.0
2014-06-23 12:15:00,36.74,36.77,36.73,36.75,196700.0,28.0038,28.0266,27.9961,28.0114,196700.0
2014-06-23 12:20:00,36.74,36.77,36.74,36.77,63300.0,28.0038,28.0266,28.0038,28.0266,63300.0
2014-06-23 12:25:00,36.76,36.79,36.74,36.79,199700.0,28.019,28.0419,28.0038,28.0419,199700.0
2014-06-23 12:30:00,36.79,36.79,36.77,36.77,111500.0,28.0419,28.0419,28.0266,28.0266,111500.0
2014-06-23 12:35:00,36.77,36.79,36.77,36.78,84100.0,28.0266,28.0419,28.0266,28.0343,84100.0
2014-06-23 12:40:00,36.78,36.8,36.77,36.79,138700.0,28.0343,28.0495,28.0266,28.0419,138700.0
2014-06-23 12:45:00,36.79,36.8,36.78,36.79,118500.0,28.0419,28.0495,28.0343,28.0419,118500.0
2014-06-23 12:50:00,36.79,36.8,36.74,36.74,97400.0,28.0419,28.0495,28.0038,28.0038,97400.0
2014-06-23 12:55:00,36.74,36.75,36.69,36.73,107000.0,28.0038,28.0114,27.9657,27.9961,107000.0
2014-06-23 13:00:00,36.73,36.76,36.73,36.75,95200.0,27.9961,28.019,27.9961,28.0114,95200.0
2014-06-23 13:05:00,36.75,36.78,36.72,36.72,167700.0,28.0114,28.0343,27.9885,27.9885,167700.0
2014-06-23 13:10:00,36.71,36.71,36.65,36.67,51300.0,27.9809,27.9809,27.9352,27.9504,51300.0
2014-06-23 13:15:00,36.66,36.71,36.66,36.68,70900.0,27.9428,27.9809,27.9428,27.958,70900.0
2014-06-23 13:20:00,36.68,36.68,36.63,36.63,59500.0,27.958,27.958,27.9199,27.9199,59500.0
2014-06-23 13:25:00,36.64,36.64,36.59,36.61,102300.0,27.9275,27.9275,27.8894,27.9047,102300.0
2014-06-23 13:30:00,36.61,36.66,36.6,36.66,51800.0,27.9047,27.9428,27.8971,27.9428,51800.0
2014-06-23 13:35:00,36.66,36.68,36.65,36.66,52500.0,27.9428,27.958,27.9352,27.9428,52500.0
2014-06-23 13:40:00,36.66,36.7,36.66,36.7,72400.0,27.9428,27.9733,27.9428,27.9733,72400.0
2014-06-23 13:45:00,36.7,36.72,36.69,36.7,47000.0,27.9733,27.9885,27.9657,27.9733,47000.0
2014-06-23 13:50:00,36.71,36.72,36.7,36.71,46000.0,27.9809,27.9885,27.9733,27.9809,46000.0
2014-06-23 13:55:00,36.71,36.72,36.71,36.72,41000.0,27.9809,27.9885,27.9809,27.9885,41000.0
2014-06-23 14:00:00,36.72,36.75,36.71,36.75,76200.0,27.9885,28.0114,27.9809,28.0114,76200.0
2014-06-23 14:05:00,36.75,36.75,36.73,36.73,54100.0,28.0114,28.0114,27.9961,27.9961,54100.0
2014-06-23 14:10:00,36.73,36.74,36.72,36.73,118600.0,27.9961,28.0038,27.9885,27.9961,118600.0
2014-06-23 14:15:00,36.72,36.73,36.72,36.72,32400.0,27.9885,27.9961,27.9885,27.9885,32400.0
2014-06-23 14:20:00,36.73,36.74,36.72,36.74,56700.0,27.9961,28.0038,27.9885,28.0038,56700.0
2014-06-23 14:25:00,36.73,36.75,36.73,36.74,79300.0,27.9961,28.0114,27.9961,28.0038,79300.0
2014-06-23 14:30:00,36.75,36.75,36.73,36.73,88100.0,28.0114,28.0114,27.9961,27.9961,88100.0
2014-06-23 14:35:00,36.73,36.74,36.73,36.73,63700.0,27.9961,28.0038,27.9961,27.9961,63700.0
2014-06-23 14:40:00,36.73,36.74,36.73,36.74,46600.0,27.9961,28.0038,27.9961,28.0038,46600.0
2014-06-23 14:45:00,36.73,36.75,36.72,36.73,118800.0,27.9961,28.0114,27.9885,27.9961,118800.0
2014-06-23 14:50:00,36.73,36.75,36.72,36.75,79200.0,27.9961,28.0114,27.9885,28.0114,79200.0
2014-06-23 14:55:00,36.75,36.75,36.74,36.75,72800.0,28.0114,28.0114,28.0038,28.0114,72800.0
2014-06-23 15:00:00,36.75,36.75,36.74,36.74,103900.0,28.0114,28.0114,28.0038,28.0038,103900.0
2014-06-23 15:05:00,36.75,36.75,36.74,36.74,93200.0,28.0114,28.0114,28.0038,28.0038,93200.0
2014-06-23 15:10:00,36.74,36.75,36.68,36.7,192100.0,28.0038,28.0114,27.958,27.9733,192100.0
2014-06-23 15:15:00,36.71,36.72,36.7,36.72,64000.0,27.9809,27.9885,27.9733,27.9885,64000.0
2014-06-23 15:20:00,36.72,36.72,36.68,36.68,164100.0,27.9885,27.9885,27.958,27.958,164100.0
2014-06-23 15:25:00,36.68,36.71,36.67,36.7,124800.0,27.958,27.9809,27.9504,27.9733,124800.0
2014-06-23 15:30:00,36.7,36.71,36.68,36.69,156800.0,27.9733,27.9809,27.958,27.9657,156800.0
2014-06-23 15:35:00,36.69,36.7,36.65,36.67,146900.0,27.9657,27.9733,27.9352,27.9504,146900.0
2014-06-23 15:40:00,36.68,36.69,36.67,36.69,150300.0,27.958,27.9657,27.9504,27.9657,150300.0
2014-06-23 15:45:00,36.69,36.69,36.66,36.69,254900.0,27.9657,27.9657,27.9428,27.9657,254900.0
2014-06-23 15:50:00,36.69,36.71,36.68,36.69,305200.0,27.9657,27.9809,27.958,27.9657,305200.0
2014-06-23 15:55:00,36.7,36.7,36.66,36.66,519400.0,27.9733,27.9733,27.9428,27.9428,519400.0
2014-06-24 09:30:00,36.62,36.88,36.58,36.88,380500.0,27.9123,28.1105,27.8818,28.1105,380500.0
2014-06-24 09:35:00,36.87,37.02,36.85,36.97,681100.0,28.1029,28.2172,28.0876,28.1791,681100.0
2014-06-24 09:40:00,36.98,37.01,36.91,36.94,227200.0,28.1867,28.2096,28.1333,28.1562,227200.0
2014-06-24 09:45:00,36.94,36.94,36.81,36.81,147800.0,28.1562,28.1562,28.0571,28.0571,147800.0
2014-06-24 09:50:00,36.82,36.83,36.79,36.81,169000.0,28.0647,28.0724,28.0419,28.0571,169000.0
2014-06-24 09:55:00,36.81,36.83,36.79,36.82,108700.0,28.0571,28.0724,28.0419,28.0647,108700.0
2014-06-24 10:00:00,36.82,36.89,36.81,36.87,199000.0,28.0647,28.1181,28.0571,28.1029,199000.0
2014-06-24 10:05:00,36.87,36.89,36.82,36.87,119700.0,28.1029,28.1181,28.0647,28.1029,119700.0
2014-06-24 10:10:00,36.87,36.94,36.84,36.93,234300.0,28.1029,28.1562,28.08,28.1486,234300.0
2014-06-24 10:15:00,36.93,36.94,36.87,36.91,106900.0,28.1486,28.1562,28.1029,28.1333,106900.0
2014-06-24 10:20:00,36.92,36.96,36.91,36.95,155900.0,28.141,28.1715,28.1333,28.1638,155900.0
2014-06-24 10:25:00,36.95,37.07,36.93,37.02,336700.0,28.1638,28.2553,28.1486,28.2172,336700.0
2014-06-24 10:30:00,37.02,37.04,36.94,36.97,169700.0,28.2172,28.2324,28.1562,28.1791,169700.0
2014-06-24 10:35:00,36.97,37.05,36.97,37.04,174500.0,28.1791,28.2401,28.1791,28.2324,174500.0
2014-06-24 10:40:00,37.04,37.05,36.94,36.95,220900.0,28.2324,28.2401,28.1562,28.1638,220900.0
2014-06-24 10:45:00,36.95,37.0,36.94,36.97,345100.0,28.1638,28.2019,28.1562,28.1791,345100.0
2014-06-24 10:50:00,36.97,36.99,36.95,36.97,99200.0,28.1791,28.1943,28.1638,28.1791,99200.0
2014-06-24 10:55:00,36.98,36.99,36.96,36.98,244400.0,28.1867,28.1943,28.1715,28.1867,244400.0
2014-06-24 11:00:00,36.98,37.01,36.96,36.97,244000.0,28.1867,28.2096,28.1715,28.1791,244000.0
2014-06-24 11:05:00,36.97,36.98,36.92,36.94,79800.0,28.1791,28.1867,28.141,28.1562,79800.0
2014-06-24 11:10:00,36.94,36.98,36.93,36.98,81400.0,28.1562,28.1867,28.1486,28.1867,81400.0
2014-06-24 11:15:00,36.98,36.99,36.97,36.99,36700.0,28.1867,28.1943,28.1791,28.1943,36700.0
2014-06-24 11:20:00,36.99,37.01,36.98,36.99,115100.0,28.1943,28.2096,28.1867,28.1943,115100.0
2014-06-24 11:25:00,36.98,37.0,36.98,37.0,90600.0,28.1867,28.2019,28.1867,28.2019,90600.0
2014-06-24 11:30:00,37.0,37.06,37.0,37.0,323200.0,28.2019,28.2477,28.2019,28.2019,323200.0
2014-06-24 11:35:00,37.01,37.01,36.98,37.01,64100.0,28.2096,28.2096,28.1867,28.2096,64100.0
2014-06-24 11:40:00,37.01,37.01,36.95,36.96,124300.0,28.2096,28.2096,28.1638,28.1715,124300.0
2014-06-24 11:45:00,36.96,36.99,36.94,36.94,87800.0,28.1715,28.1943,28.1562,28.1562,87800.0
2014-06-24 11:50:00,36.94,36.96,36.92,36.94,47100.0,28.1562,28.1715,28.141,28.1562,47100.0
2014-06-24 11:55:00,36.93,36.96,36.92,36.95,46600.0,28.1486,28.1715,28.141,28.1638,46600.0
2014-06-24 12:00:00,36.96,36.96,36.93,36.95,53800.0,28.1715,28.1715,28.1486,28.1638,53800.0
2014-06-24 12:05:00,36.95,36.96,36.93,36.94,43000.0,28.1638,28.1715,28.1486,28.1562,43000.0
2014-06-24 12:10:00,36.95,36.96,36.94,36.96,31000.0,28.1638,28.1715,28.1562,28.1715,31000.0
2014-06-24 12:15:00,36.95,36.98,36.95,36.96,106800.0,28.1638,28.1867,28.1638,28.1715,106800.0
2014-06-24 12:20:00,36.96,36.96,36.92,36.92,40100.0,28.1715,28.1715,28.141,28.141,40100.0
2014-06-24 12:25:00,36.92,36.93,36.9,36.92,64100.0,28.141,28.1486,28.1257,28.141,64100.0
2014-06-24 12:30:00,36.91,36.93,36.91,36.91,46200.0,28.1333,28.1486,28.1333,28.1333,46200.0
2014-06-24 12:35:00,36.91,36.95,36.91,36.92,56900.0,28.1333,28.1638,28.1333,28.141,56900.0
2014-06-24 12:40:00,36.92,36.94,36.91,36.91,58600.0,28.141,28.1562,28.1333,28.1333,58600.0
2014-06-24 12:45:00,36.91,36.92,36.86,36.87,67900.0,28.1333,28.141,28.0952,28.1029,67900.0
2014-06-24 12:50:00,36.87,36.89,36.85,36.85,127500.0,28.1029,28.1181,28.0876,28.0876,127500.0
2014-06-24 12:55:00,36.85,36.88,36.85,36.87,62900.0,28.0876,28.1105,28.0876,28.1029,62900.0
2014-06-24 13:00:00,36.86,36.88,36.81,36.82,79700.0,28.0952,28.1105,28.0571,28.0647,79700.0
2014-06-24 13:05:00,36.82,36.82,36.78,36.81,106800.0,28.0647,28.0647,28.0343,28.0571,106800.0
2014-06-24 13:10:00,36.8,36.82,36.75,36.77,128400.0,28.0495,28.0647,28.0114,28.0266,128400.0
2014-06-24 13:15:00,36.77,36.78,36.71,36.74,74500.0,28.0266,28.0343,27.9809,28.0038,74500.0
2014-06-24 13:20:00,36.74,36.74,36.69,36.7,130500.0,28.0038,28.0038,27.9657,27.9733,130500.0
2014-06-24 13:25:00,36.7,36.82,36.69,36.81,106400.0,27.9733,28.0647,27.9657,28.0571,106400.0
2014-06-24 13:30:00,36.81,36.87,36.8,36.87,74900.0,28.0571,28.1029,28.0495,28.1029,74900.0
2014-06-24 13:35:00,36.87,36.91,36.86,36.88,99000.0,28.1029,28.1333,28.0952,28.1105,99000.0
2014-06-24 13:40:00,36.88,36.88,36.84,36.84,53900.0,28.1105,28.1105,28.08,28.08,53900.0
2014-06-24 13:45:00,36.85,36.85,36.82,36.84,63600.0,28.0876,28.0876,28.0647,28.08,63600.0
2014-06-24 13:50:00,36.84,36.86,36.8,36.8,84400.0,28.08,28.0952,28.0495,28.0495,84400.0
2014-06-24 13:55:00,36.8,36.8,36.76,36.78,52400.0,28.0495,28.0495,28.019,28.0343,52400.0
2014-06-24 14:00:00,36.78,36.82,36.77,36.82,42400.0,28.0343,28.0647,28.0266,28.0647,42400.0
2014-06-24 14:05:00,36.83,36.83,36.79,36.8,38600.0,28.0724,28.0724,28.0419,28.0495,38600.0
2014-06-24 14:10:00,36.8,36.86,36.8,36.86,64800.0,28.0495,28.0952,28.0495,28.0952,64800.0
2014-06-24 14:15:00,36.87,36.87,36.81,36.82,61000.0,28.1029,28.1029,28.0571,28.0647,61000.0
2014-06-24 14:20:00,36.81,36.83,36.79,36.79,49700.0,28.0571,28.0724,28.0419,28.0419,49700.0
2014-06-24 14:25:00,36.79,36.8,36.74,36.76,99500.0,28.0419,28.0495,28.0038,28.019,99500.0
2014-06-24 14:30:00,36.76,36.77,36.71,36.71,60200.0,28.019,28.0266,27.9809,27.9809,60200.0
2014-06-24 14:35:00,36.71,36.77,36.71,36.77,54400.0,27.9809,28.0266,27.9809,28.0266,54400.0
2014-06-24 14:40:00,36.77,36.8,36.76,36.79,55500.0,28.0266,28.0495,28.019,28.0419,55500.0
2014-06-24 14:45:00,36.79,36.82,36.75,36.78,104000.0,28.0419,28.0647,28.0114,28.0343,104000.0
2014-06-24 14:50:00,36.78,36.78,36.73,36.76,53400.0,28.0343,28.0343,27.9961,28.019,53400.0
2014-06-24 14:55:00,36.75,36.78,36.74,36.75,59300.0,28.0114,28.0343,28.0038,28.0114,59300.0
2014-06-24 15:00:00,36.74,36.74,36.68,36.71,148800.0,28.0038,28.0038,27.958,27.9809,148800.0
2014-06-24 15:05:00,36.72,36.72,36.62,36.62,98700.0,27.9885,27.9885,27.9123,27.9123,98700.0
2014-06-24 15:10:00,36.62,36.63,36.55,36.56,276800.0,27.9123,27.9199,27.8589,27.8666,276800.0
2014-06-24 15:15:00,36.55,36.57,36.52,36.53,211300.0,27.8589,27.8742,27.8361,27.8437,211300.0
2014-06-24 15:20:00,36.53,36.56,36.48,36.49,296600.0,27.8437,27.8666,27.8056,27.8132,296600.0
2014-06-24 15:25:00,36.49,36.56,36.47,36.51,222300.0,27.8132,27.8666,27.798,27.8285,222300.0
2014-06-24 15:30:00,36.51,36.55,36.49,36.51,148500.0,27.8285,27.8589,27.8132,27.8285,148500.0
2014-06-24 15:35:00,36.5,36.54,36.48,36.53,154800.0,27.8208,27.8513,27.8056,27.8437,154800.0
2014-06-24 15:40:00,36.53,36.6,36.53,36.59,210000.0,27.8437,27.8971,27.8437,27.8894,210000.0
2014-06-24 15:45:00,36.59,36.67,36.59,36.63,283400.0,27.8894,27.9504,27.8894,27.9199,283400.0
2014-06-24 15:50:00,36.63,36.66,36.63,36.65,289800.0,27.9199,27.9428,27.9199,27.9352,289800.0
2014-06-24 15:55:00,36.65,36.66,36.58,36.59,477300.0,27.9352,27.9428,27.8818,27.8894,477300.0
2014-06-25 09:30:00,36.46,36.68,36.45,36.68,262800.0,27.7903,27.958,27.7827,27.958,262800.0
2014-06-25 09:35:00,36.68,36.79,36.67,36.76,128100.0,27.958,28.0419,27.9504,28.019,128100.0
2014-06-25 09:40:00,36.76,36.86,36.76,36.85,151500.0,28.019,28.0952,28.019,28.0876,151500.0
2014-06-25 09:45:00,36.86,36.88,36.78,36.81,249600.0,28.0952,28.1105,28.0343,28.0571,249600.0
2014-06-25 09:50:00,36.81,36.97,36.81,36.95,197500.0,28.0571,28.1791,28.0571,28.1638,197500.0
2014-06-25 09:55:00,36.95,36.97,36.86,36.86,139500.0,28.1638,28.1791,28.0952,28.0952,139500.0
2014-06-25 10:00:00,36.87,36.91,36.73,36.74,195800.0,28.1029,28.1333,27.9961,28.0038,195800.0
2014-06-25 10:05:00,36.74,36.88,36.72,36.88,149400.0,28.0038,28.1105,27.9885,28.1105,149400.0
2014-06-25 10:10:00,36.87,36.91,36.83,36.9,59000.0,28.1029,28.1333,28.0724,28.1257,59000.0
2014-06-25 10:15:00,36.91,36.91,36.79,36.8,92000.0,28.1333,28.1333,28.0419,28.0495,92000.0
2014-06-25 10:20:00,36.8,36.85,36.77,36.78,71400.0,28.0495,28.0876,28.0266,28.0343,71400.0
2014-06-25 10:25:00,36.77,36.94,36.76,36.9,232300.0,28.0266,28.1562,28.019,28.1257,232300.0
2014-06-25 10:30:00,36.9,36.93,36.86,36.88,119300.0,28.1257,28.1486,28.0952,28.1105,119300.0
2014-06-25 10:35:00,36.88,36.91,36.86,36.88,110100.0,28.1105,28.1333,28.0952,28.1105,110100.0
2014-06-25 10:40:00,36.88,36.91,36.84,36.91,90200.0,28.1105,28.1333,28.08,28.1333,90200.0
2014-06-25 10:45:00,36.91,36.98,36.9,36.95,226100.0,28.1333,28.1867,28.1257,28.1638,226100.0
2014-06-25 10:50:00,36.95,36.97,36.92,36.95,83300.0,28.1638,28.1791,28.141,28.1638,83300.0
2014-06-25 10:55:00,36.95,37.05,36.95,37.05,293700.0,28.1638,28.2401,28.1638,28.2401,293700.0
2014-06-25 11:00:00,37.05,37.08,37.04,37.05,180800.0,28.2401,28.2629,28.2324,28.2401,180800.0
2014-06-25 11:05:00,37.05,37.05,36.97,36.98,79900.0,28.2401,28.2401,28.1791,28.1867,79900.0
2014-06-25 11:10:00,36.98,37.0,36.97,36.98,82900.0,28.1867,28.2019,28.1791,28.1867,82900.0
2014-06-25 11:15:00,36.98,36.98,36.92,36.92,115200.0,28.1867,28.1867,28.141,28.141,115200.0
2014-06-25 11:20:00,36.92,36.97,36.92,36.97,75900.0,28.141,28.1791,28.141,28.1791,75900.0
2014-06-25 11:25:00,36.97,36.99,36.91,36.93,69400.0,28.1791,28.1943,28.1333,28.1486,69400.0
2014-06-25 11:30:00,36.94,36.95,36.86,36.86,81400.0,28.1562,28.1638,28.0952,28.0952,81400.0
2014-06-25 11:35:00,36.86,36.87,36.81,36.84,131500.0,28.0952,28.1029,28.0571,28.08,131500.0
2014-06-25 11:40:00,36.85,36.89,36.84,36.85,181200.0,28.0876,28.1181,28.08,28.0876,181200.0
2014-06-25 11:45:00,36.84,36.86,36.8,36.83,112600.0,28.08,28.0952,28.0495,28.0724,112600.0
2014-06-25 11:50:00,36.83,36.86,36.77,36.79,163500.0,28.0724,28.0952,28.0266,28.0419,163500.0
2014-06-25 11:55:00,36.8,36.85,36.75,36.84,215400.0,28.0495,28.0876,28.0114,28.08,215400.0
2014-06-25 12:00:00,36.84,36.91,36.83,36.86,131400.0,28.08,28.1333,28.0724,28.0952,131400.0
2014-06-25 12:05:00,36.86,36.86,36.83,36.85,27600.0,28.0952,28.0952,28.0724,28.0876,27600.0
2014-06-25 12:10:00,36.85,36.85,36.82,36.83,43400.0,28.0876,28.0876,28.0647,28.0724,43400.0
2014-06-25 12:15:00,36.84,36.9,36.83,36.87,66400.0,28.08,28.1257,28.0724,28.1029,66400.0
2014-06-25 12:20:00,36.87,36.88,36.82,36.83,39800.0,28.1029,28.1105,28.0647,28.0724,39800.0
2014-06-25 12:25:00,36.83,36.85,36.82,36.85,43200.0,28.0724,28.0876,28.0647,28.0876,43200.0
2014-06-25 12:30:00,36.85,36.86,36.82,36.85,54100.0,28.0876,28.0952,28.0647,28.0876,54100.0
2014-06-25 12:35:00,36.85,36.86,36.82,36.83,60600.0,28.0876,28.0952,28.0647,28.0724,60600.0
2014-06-25 12:40:00,36.82,36.85,36.78,36.82,61600.0,28.0647,28.0876,28.0343,28.0647,61600.0
2014-06-25 12:45:00,36.82,36.83,36.77,36.82,68000.0,28.0647,28.0724,28.0266,28.0647,68000.0
2014-06-25 12:50:00,36.81,36.82,36.79,36.8,63200.0,28.0571,28.0647,28.0419,28.0495,63200.0
2014-06-25 12:55:00,36.8,36.85,36.79,36.82,55800.0,28.0495,28.0876,28.0419,28.0647,55800.0
2014-06-25 13:00:00,36.81,36.9,36.81,36.89,79800.0,28.0571,28.1257,28.0571,28.1181,79800.0
2014-06-25 13:05:00,36.89,36.9,36.86,36.88,97500.0,28.1181,28.1257,28.0952,28.1105,97500.0
2014-06-25 13:10:00,36.88,36.88,36.86,36.87,52000.0,28.1105,28.1105,28.0952,28.1029,52000.0
2014-06-25 13:15:00,36.87,36.88,36.84,36.87,103700.0,28.1029,28.1105,28.08,28.1029,103700.0
2014-06-25 13:20:00,36.87,36.92,36.86,36.9,62800.0,28.1029,28.141,28.0952,28.1257,62800.0
2014-06-25 13:25:00,36.89,36.92,36.89,36.9,59700.0,28.1181,28.141,28.1181,28.1257,59700.0
2014-06-25 13:30:00,36.9,36.93,36.9,36.93,48700.0,28.1257,28.1486,28.1257,28.1486,48700.0
2014-06-25 13:35:00,36.93,36.93,36.9,36.91,46500.0,28.1486,28.1486,28.1257,28.1333,46500.0
2014-06-25 13:40:00,36.9,36.91,36.89,36.9,42800.0,28.1257,28.1333,28.1181,28.1257,42800.0
2014-06-25 13:45:00,36.89,36.9,36.89,36.9,48300.0,28.1181,28.1257,28.1181,28.1257,48300.0
2014-06-25 13:50:00,36.89,36.93,36.89,36.93,72900.0,28.1181,28.1486,28.1181,28.1486,72900.0
2014-06-25 13:55:00,36.93,36.95,36.92,36.95,65500.0,28.1486,28.1638,28.141,28.1638,65500.0
2014-06-25 14:00:00,36.95,36.95,36.92,36.94,98500.0,28.1638,28.1638,28.141,28.1562,98500.0
2014-06-25 14:05:00,36.94,36.94,36.92,36.94,46100.0,28.1562,28.1562,28.141,28.1562,46100.0
2014-06-25 14:10:00,36.94,36.94,36.93,36.94,31500.0,28.1562,28.1562,28.1486,28.1562,31500.0
2014-06-25 14:15:00,36.93,36.95,36.93,36.94,77900.0,28.1486,28.1638,28.1486,28.1562,77900.0
2014-06-25 14:20:00,36.94,36.96,36.93,36.95,86800.0,28.1562,28.1715,28.1486,28.1638,86800.0
2014-06-25 14:25:00,36.95,36.96,36.94,36.95,84400.0,28.1638,28.1715,28.1562,28.1638,84400.0
2014-06-25 14:30:00,36.96,36.97,36.95,36.96,34100.0,28.1715,28.1791,28.1638,28.1715,34100.0
2014-06-25 14:35:00,36.97,36.98,36.96,36.98,105500.0,28.1791,28.1867,28.1715,28.1867,105500.0
2014-06-25 14:40:00,36.98,36.98,36.96,36.96,66000.0,28.1867,28.1867,28.1715,28.1715,66000.0
2014-06-25 14:45:00,36.96,37.07,36.94,37.07,473800.0,28.1715,28.2553,28.1562,28.2553,473800.0
2014-06-25 14:50:00,37.07,37.11,37.06,37.1,274300.0,28.2553,28.2858,28.2477,28.2782,274300.0
2014-06-25 14:55:00,37.11,37.11,37.05,37.05,106500.0,28.2858,28.2858,28.2401,28.2401,106500.0
2014-06-25 15:00:00,37.06,37.13,37.05,37.11,298700.0,28.2477,28.301,28.2401,28.2858,298700.0
2014-06-25 15:05:00,37.11,37.11,37.05,37.08,100500.0,28.2858,28.2858,28.2401,28.2629,100500.0
2014-06-25 15:10:00,37.07,37.09,37.05,37.07,72800.0,28.2553,28.2705,28.2401,28.2553,72800.0
2014-06-25 15:15:00,37.07,37.12,37.07,37.12,184400.0,28.2553,28.2934,28.2553,28.2934,184400.0
2014-06-25 15:20:00,37.11,37.14,37.11,37.14,82300.0,28.2858,28.3087,28.2858,28.3087,82300.0
2014-06-25 15:25:00,37.14,37.16,37.13,37.16,196300.0,28.3087,28.3239,28.301,28.3239,196300.0
2014-06-25 15:30:00,37.15,37.17,37.15,37.15,154300.0,28.3163,28.3315,28.3163,28.3163,154300.0
2014-06-25 15:35:00,37.16,37.18,37.12,37.15,441800.0,28.3239,28.3391,28.2934,28.3163,441800.0
2014-06-25 15:40:00,37.16,37.17,37.13,37.16,448400.0,28.3239,28.3315,28.301,28.3239,448400.0
2014-06-25 15:45:00,37.16,37.18,37.12,37.14,259500.0,28.3239,28.3391,28.2934,28.3087,259500.0
2014-06-25 15:50:00,37.13,37.14,37.1,37.1,317400.0,28.301,28.3087,28.2782,28.2782,317400.0
2014-06-25 15:55:00,37.11,37.11,37.07,37.09,639600.0,28.2858,28.2858,28.2553,28.2705,639600.0
2014-06-26 09:30:00,36.89,36.9,36.83,36.9,453900.0,28.1181,28.1257,28.0724,28.1257,453900.0
2014-06-26 09:35:00,36.9,36.95,36.86,36.87,218500.0,28.1257,28.1638,28.0952,28.1029,218500.0
2014-06-26 09:40:00,36.86,36.87,36.65,36.74,253000.0,28.0952,28.1029,27.9352,28.0038,253000.0
2014-06-26 09:45:00,36.73,36.77,36.57,36.57,228800.0,27.9961,28.0266,27.8742,27.8742,228800.0
2014-06-26 09:50:00,36.56,36.59,36.48,36.52,321600.0,27.8666,27.8894,27.8056,27.8361,321600.0
2014-06-26 09:55:00,36.52,36.59,36.51,36.59,179600.0,27.8361,27.8894,27.8285,27.8894,179600.0
2014-06-26 10:00:00,36.59,36.6,36.49,36.53,189800.0,27.8894,27.8971,27.8132,27.8437,189800.0
2014-06-26 10:05:00,36.53,36.57,36.49,36.5,327200.0,27.8437,27.8742,27.8132,27.8208,327200.0
2014-06-26 10:10:00,36.5,36.52,36.45,36.49,280100.0,27.8208,27.8361,27.7827,27.8132,280100.0
2014-06-26 10:15:00,36.5,36.55,36.49,36.49,244800.0,27.8208,27.8589,27.8132,27.8132,244800.0
2014-06-26 10:20:00,36.49,36.55,36.48,36.51,292400.0,27.8132,27.8589,27.8056,27.8285,292400.0
2014-06-26 10:25:00,36.51,36.53,36.41,36.44,295500.0,27.8285,27.8437,27.7522,27.7751,295500.0
2014-06-26 10:30:00,36.44,36.51,36.44,36.47,165000.0,27.7751,27.8285,27.7751,27.798,165000.0
2014-06-26 10:35:00,36.48,36.51,36.43,36.46,181200.0,27.8056,27.8285,27.7675,27.7903,181200.0
2014-06-26 10:40:00,36.45,36.47,36.41,36.47,188100.0,27.7827,27.798,27.7522,27.798,188100.0
2014-06-26 10:45:00,36.46,36.49,36.44,36.45,105500.0,27.7903,27.8132,27.7751,27.7827,105500.0
2014-06-26 10:50:00,36.46,36.5,36.45,36.48,136300.0,27.7903,27.8208,27.7827,27.8056,136300.0
2014-06-26 10:55:00,36.48,36.48,36.44,36.44,313300.0,27.8056,27.8056,27.7751,27.7751,313300.0
2014-06-26 11:00:00,36.44,36.5,36.44,36.49,97900.0,27.7751,27.8208,27.7751,27.8132,97900.0
2014-06-26 11:05:00,36.48,36.5,36.46,36.48,76400.0,27.8056,27.8208,27.7903,27.8056,76400.0
2014-06-26 11:10:00,36.47,36.49,36.46,36.49,46100.0,27.798,27.8132,27.7903,27.8132,46100.0
2014-06-26 11:15:00,36.48,36.51,36.47,36.51,111200.0,27.8056,27.8285,27.798,27.8285,111200.0
2014-06-26 11:20:00,36.51,36.53,36.5,36.53,74500.0,27.8285,27.8437,27.8208,27.8437,74500.0
2014-06-26 11:25:00,36.53,36.53,36.48,36.52,91700.0,27.8437,27.8437,27.8056,27.8361,91700.0
2014-06-26 11:30:00,36.52,36.52,36.44,36.47,79500.0,27.8361,27.8361,27.7751,27.798,79500.0
2014-06-26 11:35:00,36.46,36.51,36.46,36.5,50300.0,27.7903,27.8285,27.7903,27.8208,50300.0
2014-06-26 11:40:00,36.49,36.5,36.48,36.5,51100.0,27.8132,27.8208,27.8056,27.8208,51100.0
2014-06-26 11:45:00,36.5,36.53,36.49,36.52,89800.0,27.8208,27.8437,27.8132,27.8361,89800.0
2014-06-26 11:50:00,36.52,36.52,36.5,36.51,68000.0,27.8361,27.8361,27.8208,27.8285,68000.0
2014-06-26 11:55:00,36.52,36.55,36.51,36.54,45500.0,27.8361,27.8589,27.8285,27.8513,45500.0
2014-06-26 12:00:00,36.53,36.54,36.52,36.52,26700.0,27.8437,27.8513,27.8361,27.8361,26700.0
2014-06-26 12:05:00,36.52,36.54,36.51,36.53,54300.0,27.8361,27.8513,27.8285,27.8437,54300.0
2014-06-26 12:10:00,36.53,36.62,36.53,36.62,112000.0,27.8437,27.9123,27.8437,27.9123,112000.0
2014-06-26 12:15:00,36.62,36.64,36.6,36.64,91700.0,27.9123,27.9275,27.8971,27.9275,91700.0
2014-06-26 12:20:00,36.63,36.66,36.63,36.66,57400.0,27.9199,27.9428,27.9199,27.9428,57400.0
2014-06-26 12:25:00,36.66,36.66,36.61,36.64,77700.0,27.9428,27.9428,27.9047,27.9275,77700.0
2014-06-26 12:30:00,36.64,36.72,36.64,36.7,106300.0,27.9275,27.9885,27.9275,27.9733,106300.0
2014-06-26 12:35:00,36.7,36.75,36.68,36.72,98000.0,27.9733,28.0114,27.958,27.9885,98000.0
2014-06-26 12:40:00,36.72,36.81,36.71,36.8,79900.0,27.9885,28.0571,27.9809,28.0495,79900.0
2014-06-26 12:45:00,36.8,36.8,36.69,36.73,90200.0,28.0495,28.0495,27.9657,27.9961,90200.0
2014-06-26 12:50:00,36.73,36.74,36.72,36.73,139100.0,27.9961,28.0038,27.9885,27.9961,139100.0
2014-06-26 12:55:00,36.73,36.74,36.72,36.72,65100.0,27.9961,28.0038,27.9885,27.9885,65100.0
2014-06-26 13:00:00,36.72,36.73,36.71,36.72,42500.0,27.9885,27.9961,27.9809,27.9885,42500.0
2014-06-26 13:05:00,36.72,36.76,36.71,36.76,39800.0,27.9885,28.019,27.9809,28.019,39800.0
2014-06-26 13:10:00,36.76,36.76,36.71,36.71,46900.0,28.019,28.019,27.9809,27.9809,46900.0
2014-06-26 13:15:00,36.71,36.72,36.68,36.7,51500.0,27.9809,27.9885,27.958,27.9733,51500.0
2014-06-26 13:20:00,36.7,36.8,36.7,36.8,187900.0,27.9733,28.0495,27.9733,28.0495,187900.0
2014-06-26 13:25:00,36.8,36.82,36.8,36.82,79500.0,28.0495,28.0647,28.0495,28.0647,79500.0
2014-06-26 13:30:00,36.82,36.85,36.82,36.83,183400.0,28.0647,28.0876,28.0647,28.0724,183400.0
2014-06-26 13:35:00,36.84,36.87,36.84,36.87,135900.0,28.08,28.1029,28.08,28.1029,135900.0
2014-06-26 13:40:00,36.87,36.89,36.83,36.86,77800.0,28.1029,28.1181,28.0724,28.0952,77800.0
2014-06-26 13:45:00,36.86,36.9,36.84,36.88,107200.0,28.0952,28.1257,28.08,28.1105,107200.0
2014-06-26 13:50:00,36.87,36.9,36.85,36.85,79100.0,28.1029,28.1257,28.0876,28.0876,79100.0
2014-06-26 13:55:00,36.85,36.88,36.85,36.87,36700.0,28.0876,28.1105,28.0876,28.1029,36700.0
2014-06-26 14:00:00,36.87,36.89,36.86,36.88,31100.0,28.1029,28.1181,28.0952,28.1105,31100.0
2014-06-26 14:05:00,36.87,36.89,36.85,36.85,65000.0,28.1029,28.1181,28.0876,28.0876,65000.0
2014-06-26 14:10:00,36.85,36.86,36.8,36.8,52900.0,28.0876,28.0952,28.0495,28.0495,52900.0
2014-06-26 14:15:00,36.81,36.82,36.8,36.81,37700.0,28.0571,28.0647,28.0495,28.0571,37700.0
2014-06-26 14:20:00,36.81,36.89,36.81,36.89,86800.0,28.0571,28.1181,28.0571,28.1181,86800.0
2014-06-26 14:25:00,36.89,36.89,36.85,36.87,57000.0,28.1181,28.1181,28.0876,28.1029,57000.0
2014-06-26 14:30:00,36.88,36.9,36.86,36.89,112200.0,28.1105,28.1257,28.0952,28.1181,112200.0
2014-06-26 14:35:00,36.9,36.9,36.89,36.89,43200.0,28.1257,28.1257,28.1181,28.1181,43200.0
2014-06-26 14:40:00,36.89,36.9,36.86,36.86,75600.0,28.1181,28.1257,28.0952,28.0952,75600.0
2014-06-26 14:45:00,36.86,36.88,36.84,36.85,31600.0,28.0952,28.1105,28.08,28.0876,31600.0
2014-06-26 14:50:00,36.86,36.86,36.83,36.85,59200.0,28.0952,28.0952,28.0724,28.0876,59200.0
2014-06-26 14:55:00,36.85,36.85,36.78,36.78,49600.0,28.0876,28.0876,28.0343,28.0343,49600.0
2014-06-26 15:00:00,36.78,36.83,36.78,36.82,56500.0,28.0343,28.0724,28.0343,28.0647,56500.0
2014-06-26 15:05:00,36.82,36.87,36.82,36.87,63500.0,28.0647,28.1029,28.0647,28.1029,63500.0
2014-06-26 15:10:00,36.87,36.88,36.84,36.84,107300.0,28.1029,28.1105,28.08,28.08,107300.0
2014-06-26 15:15:00,36.84,36.88,36.84,36.87,102900.0,28.08,28.1105,28.08,28.1029,102900.0
2014-06-26 15:20:00,36.88,36.91,36.87,36.91,68000.0,28.1105,28.1333,28.1029,28.1333,68000.0
2014-06-26 15:25:00,36.91,36.92,36.86,36.88,137300.0,28.1333,28.141,28.0952,28.1105,137300.0
2014-06-26 15:30:00,36.88,36.9,36.86,36.88,130200.0,28.1105,28.1257,28.0952,28.1105,130200.0
2014-06-26 15:35:00,36.88,36.88,36.85,36.88,84000.0,28.1105,28.1105,28.0876,28.1105,84000.0
2014-06-26 15:40:00,36.88,36.91,36.87,36.9,229500.0,28.1105,28.1333,28.1029,28.1257,229500.0
2014-06-26 15:45:00,36.9,36.97,36.89,36.96,259200.0,28.1257,28.1791,28.1181,28.1715,259200.0
2014-06-26 15:50:00,36.97,36.97,36.92,36.93,379800.0,28.1791,28.1791,28.141,28.1486,379800.0
2014-06-26 15:55:00,36.92,36.95,36.89,36.9,582800.0,28.141,28.1638,28.1181,28.1257,582800.0
2014-06-27 09:30:00,36.73,36.79,36.67,36.69,455100.0,27.9961,28.0419,27.9504,27.9657,455100.0
2014-06-27 09:35:00,36.69,36.85,36.69,36.85,152400.0,27.9657,28.0876,27.9657,28.0876,152400.0
2014-06-27 09:40:00,36.84,36.86,36.78,36.81,167600.0,28.08,28.0952,28.0343,28.0571,167600.0
2014-06-27 09:45:00,36.82,36.86,36.78,36.8,177600.0,28.0647,28.0952,28.0343,28.0495,177600.0
2014-06-27 09:50:00,36.81,36.81,36.68,36.68,146500.0,28.0571,28.0571,27.958,27.958,146500.0
2014-06-27 09:55:00,36.68,36.72,36.67,36.7,193200.0,27.958,27.9885,27.9504,27.9733,193200.0
2014-06-27 10:00:00,36.7,36.76,36.7,36.76,134200.0,27.9733,28.019,27.9733,28.019,134200.0
2014-06-27 10:05:00,36.75,36.78,36.72,36.77,67600.0,28.0114,28.0343,27.9885,28.0266,67600.0
2014-06-27 10:10:00,36.76,36.77,36.71,36.75,103500.0,28.019,28.0266,27.9809,28.0114,103500.0
2014-06-27 10:15:00,36.75,36.81,36.72,36.72,90100.0,28.0114,28.0571,27.9885,27.9885,90100.0
2014-06-27 10:20:00,36.72,36.8,36.72,36.74,92200.0,27.9885,28.0495,27.9885,28.0038,92200.0
2014-06-27 10:25:00,36.73,36.8,36.73,36.77,77000.0,27.9961,28.0495,27.9961,28.0266,77000.0
2014-06-27 10:30:00,36.77,36.82,36.77,36.79,104100.0,28.0266,28.0647,28.0266,28.0419,104100.0
2014-06-27 10:35:00,36.78,36.79,36.76,36.78,92300.0,28.0343,28.0419,28.019,28.0343,92300.0
2014-06-27 10:40:00,36.79,36.84,36.79,36.84,53900.0,28.0419,28.08,28.0419,28.08,53900.0
2014-06-27 10:45:00,36.84,36.86,36.82,36.86,146000.0,28.08,28.0952,28.0647,28.0952,146000.0
2014-06-27 10:50:00,36.86,36.86,36.79,36.85,81500.0,28.0952,28.0952,28.0419,28.0876,81500.0
2014-06-27 10:55:00,36.84,36.86,36.84,36.84,64600.0,28.08,28.0952,28.08,28.08,64600.0
2014-06-27 11:00:00,36.84,36.9,36.84,36.89,51600.0,28.08,28.1257,28.08,28.1181,51600.0
2014-06-27 11:05:00,36.9,36.96,36.9,36.94,126700.0,28.1257,28.1715,28.1257,28.1562,126700.0
2014-06-27 11:10:00,36.95,36.95,36.91,36.93,41800.0,28.1638,28.1638,28.1333,28.1486,41800.0
2014-06-27 11:15:00,36.92,36.95,36.91,36.93,49000.0,28.141,28.1638,28.1333,28.1486,49000.0
2014-06-27 11:20:00,36.93,36.96,36.92,36.96,59200.0,28.1486,28.1715,28.141,28.1715,59200.0
2014-06-27 11:25:00,36.95,36.97,36.95,36.97,67700.0,28.1638,28.1791,28.1638,28.1791,67700.0
2014-06-27 11:30:00,36.97,36.97,36.91,36.92,88800.0,28.1791,28.1791,28.1333,28.141,88800.0
2014-06-27 11:35:00,36.92,36.94,36.92,36.92,47400.0,28.141,28.1562,28.141,28.141,47400.0
2014-06-27 11:40:00,36.93,36.93,36.9,36.93,76500.0,28.1486,28.1486,28.1257,28.1486,76500.0
2014-06-27 11:45:00,36.93,36.93,36.92,36.93,40000.0,28.1486,28.1486,28.141,28.1486,40000.0
2014-06-27 11:50:00,36.93,36.97,36.92,36.95,104900.0,28.1486,28.1791,28.141,28.1638,104900.0
2014-06-27 11:55:00,36.96,37.0,36.95,36.98,163800.0,28.1715,28.2019,28.1638,28.1867,163800.0
2014-06-27 12:00:00,36.98,37.0,36.96,37.0,39100.0,28.1867,28.2019,28.1715,28.2019,39100.0
2014-06-27 12:05:00,37.0,37.03,36.99,37.03,81500.0,28.2019,28.2248,28.1943,28.2248,81500.0
2014-06-27 12:10:00,37.02,37.03,37.0,37.01,97100.0,28.2172,28.2248,28.2019,28.2096,97100.0
2014-06-27 12:15:00,37.01,37.02,36.96,36.98,98600.0,28.2096,28.2172,28.1715,28.1867,98600.0
2014-06-27 12:20:00,36.98,37.0,36.98,37.0,45600.0,28.1867,28.2019,28.1867,28.2019,45600.0
2014-06-27 12:25:00,37.0,37.0,36.97,37.0,37600.0,28.2019,28.2019,28.1791,28.2019,37600.0
2014-06-27 12:30:00,37.0,37.02,36.99,37.01,35100.0,28.2019,28.2172,28.1943,28.2096,35100.0
2014-06-27 12:35:00,37.01,37.03,36.95,36.95,59900.0,28.2096,28.2248,28.1638,28.1638,59900.0
2014-06-27 12:40:00,36.95,36.96,36.92,36.93,40800.0,28.1638,28.1715,28.141,28.1486,40800.0
2014-06-27 12:45:00,36.92,36.93,36.92,36.93,28100.0,28.141,28.1486,28.141,28.1486,28100.0
2014-06-27 12:50:00,36.93,36.98,36.92,36.97,53800.0,28.1486,28.1867,28.141,28.1791,53800.0
2014-06-27 12:55:00,36.97,37.0,36.97,37.0,49100.0,28.1791,28.2019,28.1791,28.2019,49100.0
2014-06-27 13:00:00,37.0,37.0,36.95,36.95,74200.0,28.2019,28.2019,28.1638,28.1638,74200.0
2014-06-27 13:05:00,36.95,36.96,36.89,36.92,76100.0,28.1638,28.1715,28.1181,28.141,76100.0
2014-06-27 13:10:00,36.92,36.97,36.91,36.97,40600.0,28.141,28.1791,28.1333,28.1791,40600.0
2014-06-27 13:15:00,36.97,36.98,36.83,36.87,140600.0,28.1791,28.1867,28.0724,28.1029,140600.0
2014-06-27 13:20:00,36.87,36.89,36.84,36.84,91100.0,28.1029,28.1181,28.08,28.08,91100.0
2014-06-27 13:25:00,36.83,36.87,36.82,36.85,75600.0,28.0724,28.1029,28.0647,28.0876,75600.0
2014-06-27 13:30:00,36.84,36.9,36.84,36.89,127800.0,28.08,28.1257,28.08,28.1181,127800.0
2014-06-27 13:35:00,36.9,36.9,36.89,36.89,40900.0,28.1257,28.1257,28.1181,28.1181,40900.0
2014-06-27 13:40:00,36.89,36.92,36.85,36.85,100000.0,28.1181,28.141,28.0876,28.0876,100000.0
2014-06-27 13:45:00,36.84,36.85,36.78,36.79,62300.0,28.08,28.0876,28.0343,28.0419,62300.0
2014-06-27 13:50:00,36.79,36.8,36.76,36.77,73300.0,28.0419,28.0495,28.019,28.0266,73300.0
2014-06-27 13:55:00,36.76,36.83,36.76,36.83,89300.0,28.019,28.0724,28.019,28.0724,89300.0
2014-06-27 14:00:00,36.82,36.83,36.8,36.83,72700.0,28.0647,28.0724,28.0495,28.0724,72700.0
2014-06-27 14:05:00,36.83,36.87,36.82,36.86,72200.0,28.0724,28.1029,28.0647,28.0952,72200.0
2014-06-27 14:10:00,36.86,36.88,36.85,36.88,43800.0,28.0952,28.1105,28.0876,28.1105,43800.0
2014-06-27 14:15:00,36.88,36.88,36.79,36.79,133700.0,28.1105,28.1105,28.0419,28.0419,133700.0
2014-06-27 14:20:00,36.79,36.8,36.75,36.76,94200.0,28.0419,28.0495,28.0114,28.019,94200.0
2014-06-27 14:25:00,36.77,36.79,36.74,36.75,189400.0,28.0266,28.0419,28.0038,28.0114,189400.0
2014-06-27 14:30:00,36.75,36.78,36.75,36.78,100300.0,28.0114,28.0343,28.0114,28.0343,100300.0
2014-06-27 14:35:00,36.77,36.81,36.77,36.81,97700.0,28.0266,28.0571,28.0266,28.0571,97700.0
2014-06-27 14:40:00,36.81,36.87,36.8,36.85,155900.0,28.0571,28.1029,28.0495,28.0876,155900.0
2014-06-27 14:45:00,36.85,36.85,36.83,36.85,79200.0,28.0876,28.0876,28.0724,28.0876,79200.0
2014-06-27 14:50:00,36.85,36.87,36.82,36.83,84400.0,28.0876,28.1029,28.0647,28.0724,84400.0
2014-06-27 14:55:00,36.83,36.84,36.76,36.77,116400.0,28.0724,28.08,28.019,28.0266,116400.0
2014-06-27 15:00:00,36.77,36.83,36.75,36.83,99200.0,28.0266,28.0724,28.0114,28.0724,99200.0
2014-06-27 15:05:00,36.83,36.88,36.83,36.87,101500.0,28.0724,28.1105,28.0724,28.1029,101500.0
2014-06-27 15:10:00,36.87,36.88,36.85,36.86,81800.0,28.1029,28.1105,28.0876,28.0952,81800.0
2014-06-27 15:15:00,36.86,36.88,36.85,36.88,76600.0,28.0952,28.1105,28.0876,28.1105,76600.0
2014-06-27 15:20:00,36.88,36.93,36.88,36.93,141900.0,28.1105,28.1486,28.1105,28.1486,141900.0
2014-06-27 15:25:00,36.94,37.0,36.93,36.96,191900.0,28.1562,28.2019,28.1486,28.1715,191900.0
2014-06-27 15:30:00,36.96,36.99,36.95,36.99,134900.0,28.1715,28.1943,28.1638,28.1943,134900.0
2014-06-27 15:35:00,36.99,36.99,36.95,36.96,296800.0,28.1943,28.1943,28.1638,28.1715,296800.0
2014-06-27 15:40:00,36.96,36.97,36.92,36.95,212700.0,28.1715,28.1791,28.141,28.1638,212700.0
2014-06-27 15:45:00,36.95,36.99,36.89,36.95,667100.0,28.1638,28.1943,28.1181,28.1638,667100.0
2014-06-27 15:50:00,36.95,36.97,36.92,36.94,478900.0,28.1638,28.1791,28.141,28.1562,478900.0
2014-06-27 15:55:00,36.95,36.95,36.64,36.68,2514000.0,28.1638,28.1638,27.9275,27.958,2514000.0
2014-06-30 09:30:00,36.59,36.79,36.59,36.78,351200.0,27.8894,28.0419,27.8894,28.0343,351200.0
2014-06-30 09:35:00,36.78,36.8,36.64,36.69,187400.0,28.0343,28.0495,27.9275,27.9657,187400.0
2014-06-30 09:40:00,36.69,36.73,36.6,36.61,167100.0,27.9657,27.9961,27.8971,27.9047,167100.0
2014-06-30 09:45:00,36.62,36.82,36.59,36.8,237900.0,27.9123,28.0647,27.8894,28.0495,237900.0
2014-06-30 09:50:00,36.8,36.81,36.7,36.71,116500.0,28.0495,28.0571,27.9733,27.9809,116500.0
2014-06-30 09:55:00,36.71,36.75,36.65,36.66,92400.0,27.9809,28.0114,27.9352,27.9428,92400.0
2014-06-30 10:00:00,36.66,36.77,36.66,36.69,243900.0,27.9428,28.0266,27.9428,27.9657,243900.0
2014-06-30 10:05:00,36.69,36.69,36.53,36.59,292200.0,27.9657,27.9657,27.8437,27.8894,292200.0
2014-06-30 10:10:00,36.58,36.59,36.53,36.55,154800.0,27.8818,27.8894,27.8437,27.8589,154800.0
2014-06-30 10:15:00,36.55,36.59,36.51,36.54,214600.0,27.8589,27.8894,27.8285,27.8513,214600.0
2014-06-30 10:20:00,36.55,36.56,36.51,36.52,172400.0,27.8589,27.8666,27.8285,27.8361,172400.0
2014-06-30 10:25:00,36.52,36.52,36.47,36.49,201400.0,27.8361,27.8361,27.798,27.8132,201400.0
2014-06-30 10:30:00,36.49,36.59,36.47,36.58,183300.0,27.8132,27.8894,27.798,27.8818,183300.0
2014-06-30 10:35:00,36.58,36.63,36.57,36.61,186000.0,27.8818,27.9199,27.8742,27.9047,186000.0
2014-06-30 10:40:00,36.61,36.62,36.51,36.56,121500.0,27.9047,27.9123,27.8285,27.8666,121500.0
2014-06-30 10:45:00,36.57,36.64,36.55,36.63,137800.0,27.8742,27.9275,27.8589,27.9199,137800.0
2014-06-30 10:50:00,36.63,36.63,36.58,36.59,159400.0,27.9199,27.9199,27.8818,27.8894,159400.0
2014-06-30 10:55:00,36.59,36.59,36.53,36.56,77500.0,27.8894,27.8894,27.8437,27.8666,77500.0
2014-06-30 11:00:00,36.56,36.61,36.55,36.6,85400.0,27.8666,27.9047,27.8589,27.8971,85400.0
2014-06-30 11:05:00,36.6,36.64,36.57,36.62,112100.0,27.8971,27.9275,27.8742,27.9123,112100.0
2014-06-30 11:10:00,36.61,36.75,36.61,36.71,288200.0,27.9047,28.0114,27.9047,27.9809,288200.0
2014-06-30 11:15:00,36.71,36.73,36.66,36.67,126100.0,27.9809,27.9961,27.9428,27.9504,126100.0
2014-06-30 11:20:00,36.66,36.71,36.66,36.69,80800.0,27.9428,27.9809,27.9428,27.9657,80800.0
2014-06-30 11:25:00,36.7,36.7,36.67,36.68,107800.0,27.9733,27.9733,27.9504,27.958,107800.0
2014-06-30 11:30:00,36.68,36.68,36.66,36.67,60900.0,27.958,27.958,27.9428,27.9504,60900.0
2014-06-30 11:35:00,36.67,36.75,36.66,36.74,79700.0,27.9504,28.0114,27.9428,28.0038,79700.0
2014-06-30 11:40:00,36.74,36.78,36.74,36.76,118400.0,28.0038,28.0343,28.0038,28.019,118400.0
2014-06-30 11:45:00,36.76,36.79,36.7,36.7,112400.0,28.019,28.0419,27.9733,27.9733,112400.0
2014-06-30 11:50:00,36.7,36.75,36.7,36.73,56600.0,27.9733,28.0114,27.9733,27.9961,56600.0
2014-06-30 11:55:00,36.73,36.8,36.73,36.77,65500.0,27.9961,28.0495,27.9961,28.0266,65500.0
2014-06-30 12:00:00,36.77,36.8,36.76,36.77,70000.0,28.0266,28.0495,28.019,28.0266,70000.0
2014-06-30 12:05:00,36.76,36.81,36.76,36.79,70700.0,28.019,28.0571,28.019,28.0419,70700.0
2014-06-30 12:10:00,36.79,36.82,36.78,36.82,43900.0,28.0419,28.0647,28.0343,28.0647,43900.0
2014-06-30 12:15:00,36.82,36.84,36.79,36.84,119500.0,28.0647,28.08,28.0419,28.08,119500.0
2014-06-30 12:20:00,36.85,36.88,36.84,36.87,54800.0,28.0876,28.1105,28.08,28.1029,54800.0
2014-06-30 12:25:00,36.87,36.88,36.84,36.85,76700.0,28.1029,28.1105,28.08,28.0876,76700.0
2014-06-30 12:30:00,36.85,36.89,36.85,36.88,43100.0,28.0876,28.1181,28.0876,28.1105,43100.0
2014-06-30 12:35:00,36.88,36.9,36.87,36.89,106700.0,28.1105,28.1257,28.1029,28.1181,106700.0
2014-06-30 12:40:00,36.89,36.9,36.85,36.89,75900.0,28.1181,28.1257,28.0876,28.1181,75900.0
2014-06-30 12:45:00,36.89,36.9,36.88,36.88,47100.0,28.1181,28.1257,28.1105,28.1105,47100.0
2014-06-30 12:50:00,36.88,36.9,36.86,36.87,83400.0,28.1105,28.1257,28.0952,28.1029,83400.0
2014-06-30 12:55:00,36.86,36.89,36.85,36.89,81800.0,28.0952,28.1181,28.0876,28.1181,81800.0
2014-06-30 13:00:00,36.89,36.9,36.87,36.87,73000.0,28.1181,28.1257,28.1029,28.1029,73000.0
2014-06-30 13:05:00,36.88,36.88,36.85,36.85,47200.0,28.1105,28.1105,28.0876,28.0876,47200.0
2014-06-30 13:10:00,36.85,36.9,36.85,36.9,44800.0,28.0876,28.1257,28.0876,28.1257,44800.0
2014-06-30 13:15:00,36.9,36.9,36.86,36.87,81800.0,28.1257,28.1257,28.0952,28.1029,81800.0
2014-06-30 13:20:00,36.87,36.88,36.86,36.86,61600.0,28.1029,28.1105,28.0952,28.0952,61600.0
2014-06-30 13:25:00,36.87,36.89,36.86,36.89,51100.0,28.1029,28.1181,28.0952,28.1181,51100.0
2014-06-30 13:30:00,36.89,36.89,36.85,36.85,55300.0,28.1181,28.1181,28.0876,28.0876,55300.0
2014-06-30 13:35:00,36.86,36.88,36.85,36.86,65400.0,28.0952,28.1105,28.0876,28.0952,65400.0
2014-06-30 13:40:00,36.85,36.87,36.78,36.79,179000.0,28.0876,28.1029,28.0343,28.0419,179000.0
2014-06-30 13:45:00,36.79,36.83,36.74,36.83,136400.0,28.0419,28.0724,28.0038,28.0724,136400.0
2014-06-30 13:50:00,36.83,36.83,36.79,36.79,38400.0,28.0724,28.0724,28.0419,28.0419,38400.0
2014-06-30 13:55:00,36.8,36.81,36.76,36.76,61100.0,28.0495,28.0571,28.019,28.019,61100.0
2014-06-30 14:00:00,36.76,36.82,36.76,36.82,37700.0,28.019,28.0647,28.019,28.0647,37700.0
2014-06-30 14:05:00,36.82,36.82,36.81,36.82,32700.0,28.0647,28.0647,28.0571,28.0647,32700.0
2014-06-30 14:10:00,36.82,36.86,36.79,36.86,75400.0,28.0647,28.0952,28.0419,28.0952,75400.0
2014-06-30 14:15:00,36.86,36.86,36.83,36.84,71900.0,28.0952,28.0952,28.0724,28.08,71900.0
2014-06-30 14:20:00,36.84,36.86,36.83,36.86,36600.0,28.08,28.0952,28.0724,28.0952,36600.0
2014-06-30 14:25:00,36.86,36.86,36.84,36.84,18100.0,28.0952,28.0952,28.08,28.08,18100.0
2014-06-30 14:30:00,36.84,36.84,36.84,36.84,0.0,28.08,28.08,28.08,28.08,0.0
2014-06-30 14:35:00,36.84,36.84,36.84,36.84,0.0,28.08,28.08,28.08,28.08,0.0
2014-06-30 14:40:00,36.84,36.84,36.84,36.84,0.0,28.08,28.08,28.08,28.08,0.0
2014-06-30 14:45:00,36.84,36.84,36.84,36.84,0.0,28.08,28.08,28.08,28.08,0.0
2014-06-30 14:50:00,36.24,36.85,36.12,36.3,505000.0,27.6227,28.0876,27.5312,27.6684,505000.0
2014-06-30 14:55:00,36.3,36.38,36.03,36.1,2930000.0,27.6684,27.7294,27.4626,27.516,2930000.0
2014-06-30 15:00:00,36.1,36.2,35.98,36.18,1629600.0,27.516,27.5922,27.4245,27.5769,1629600.0
2014-06-30 15:05:00,36.19,36.3,36.12,36.27,770500.0,27.5846,27.6684,27.5312,27.6455,770500.0
2014-06-30 15:10:00,36.28,36.47,36.27,36.45,803800.0,27.6531,27.798,27.6455,27.7827,803800.0
2014-06-30 15:15:00,36.45,36.5,36.38,36.45,418000.0,27.7827,27.8208,27.7294,27.7827,418000.0
2014-06-30 15:20:00,36.45,36.46,36.37,36.39,360200.0,27.7827,27.7903,27.7217,27.737,360200.0
2014-06-30 15:25:00,36.39,36.4,36.29,36.32,465400.0,27.737,27.7446,27.6608,27.6836,465400.0
2014-06-30 15:30:00,36.31,36.35,36.27,36.33,354000.0,27.676,27.7065,27.6455,27.6913,354000.0
2014-06-30 15:35:00,36.32,36.33,36.18,36.18,526200.0,27.6836,27.6913,27.5769,27.5769,526200.0
2014-06-30 15:40:00,36.18,36.24,36.15,36.23,627200.0,27.5769,27.6227,27.5541,27.615,627200.0
2014-06-30 15:45:00,36.23,36.37,36.23,36.34,754500.0,27.615,27.7217,27.615,27.6989,754500.0
2014-06-30 15:50:00,36.34,36.36,36.31,36.35,537500.0,27.6989,27.7141,27.676,27.7065,537500.0
2014-06-30 15:55:00,36.34,36.36,36.28,36.29,1378600.0,27.6989,27.7141,27.6531,27.6608,1378600.0
2014-07-01 09:30:00,36.25,36.93,36.25,36.86,1685700.0,27.6303,28.1486,27.6303,28.0952,1685700.0
2014-07-01 09:35:00,36.87,37.02,36.78,36.8,705600.0,28.1029,28.2172,28.0343,28.0495,705600.0
2014-07-01 09:40:00,36.81,36.82,36.62,36.69,455200.0,28.0571,28.0647,27.9123,27.9657,455200.0
2014-07-01 09:45:00,36.68,36.75,36.62,36.69,355000.0,27.958,28.0114,27.9123,27.9657,355000.0
2014-07-01 09:50:00,36.68,36.89,36.66,36.85,217100.0,27.958,28.1181,27.9428,28.0876,217100.0
2014-07-01 09:55:00,36.85,36.86,36.74,36.77,294100.0,28.0876,28.0952,28.0038,28.0266,294100.0
2014-07-01 10:00:00,36.77,36.79,36.7,36.71,203700.0,28.0266,28.0419,27.9733,27.9809,203700.0
2014-07-01 10:05:00,36.71,36.92,36.71,36.89,347300.0,27.9809,28.141,27.9809,28.1181,347300.0
2014-07-01 10:10:00,36.9,37.05,36.89,36.97,434500.0,28.1257,28.2401,28.1181,28.1791,434500.0
2014-07-01 10:15:00,36.96,36.98,36.88,36.92,201500.0,28.1715,28.1867,28.1105,28.141,201500.0
2014-07-01 10:20:00,36.93,37.0,36.89,36.97,177000.0,28.1486,28.2019,28.1181,28.1791,177000.0
2014-07-01 10:25:00,36.97,37.02,36.96,37.0,198000.0,28.1791,28.2172,28.1715,28.2019,198000.0
2014-07-01 10:30:00,37.0,37.13,36.99,37.09,404500.0,28.2019,28.301,28.1943,28.2705,404500.0
2014-07-01 10:35:00,37.09,37.09,36.98,37.0,214000.0,28.2705,28.2705,28.1867,28.2019,214000.0
2014-07-01 10:40:00,37.0,37.14,37.0,37.13,349600.0,28.2019,28.3087,28.2019,28.301,349600.0
2014-07-01 10:45:00,37.12,37.17,37.1,37.16,349900.0,28.2934,28.3315,28.2782,28.3239,349900.0
2014-07-01 10:50:00,37.16,37.16,37.1,37.13,258900.0,28.3239,28.3239,28.2782,28.301,258900.0
2014-07-01 10:55:00,37.13,37.15,37.11,37.12,327900.0,28.301,28.3163,28.2858,28.2934,327900.0
2014-07-01 11:00:00,37.13,37.16,37.08,37.15,348200.0,28.301,28.3239,28.2629,28.3163,348200.0
2014-07-01 11:05:00,37.15,37.15,37.13,37.14,202400.0,28.3163,28.3163,28.301,28.3087,202400.0
2014-07-01 11:10:00,37.15,37.34,37.14,37.25,739200.0,28.3163,28.4611,28.3087,28.3925,739200.0
2014-07-01 11:15:00,37.25,37.35,37.23,37.29,447100.0,28.3925,28.4687,28.3773,28.423,447100.0
2014-07-01 11:20:00,37.29,37.39,37.29,37.37,274800.0,28.423,28.4992,28.423,28.484,274800.0
2014-07-01 11:25:00,37.38,37.38,37.28,37.29,184600.0,28.4916,28.4916,28.4154,28.423,184600.0
2014-07-01 11:30:00,37.28,37.31,37.25,37.29,170300.0,28.4154,28.4382,28.3925,28.423,170300.0
2014-07-01 11:35:00,37.28,37.3,37.25,37.29,169400.0,28.4154,28.4306,28.3925,28.423,169400.0
2014-07-01 11:40:00,37.28,37.34,37.28,37.31,189500.0,28.4154,28.4611,28.4154,28.4382,189500.0
2014-07-01 11:45:00,37.31,37.36,37.3,37.34,199900.0,28.4382,28.4763,28.4306,28.4611,199900.0
2014-07-01 11:50:00,37.34,37.36,37.34,37.35,140300.0,28.4611,28.4763,28.4611,28.4687,140300.0
2014-07-01 11:55:00,37.35,37.38,37.34,37.36,167000.0,28.4687,28.4916,28.4611,28.4763,167000.0
2014-07-01 12:00:00,37.36,37.38,37.24,37.25,278800.0,28.4763,28.4916,28.3849,28.3925,278800.0
2014-07-01 12:05:00,37.26,37.3,37.25,37.25,98700.0,28.4001,28.4306,28.3925,28.3925,98700.0
2014-07-01 12:10:00,37.26,37.29,37.24,37.25,166300.0,28.4001,28.423,28.3849,28.3925,166300.0
2014-07-01 12:15:00,37.25,37.29,37.23,37.23,101100.0,28.3925,28.423,28.3773,28.3773,101100.0
2014-07-01 12:20:00,37.23,37.28,37.21,37.27,74100.0,28.3773,28.4154,28.362,28.4077,74100.0
2014-07-01 12:25:00,37.27,37.29,37.24,37.25,140600.0,28.4077,28.423,28.3849,28.3925,140600.0
2014-07-01 12:30:00,37.24,37.25,37.23,37.24,45700.0,28.3849,28.3925,28.3773,28.3849,45700.0
2014-07-01 12:35:00,37.24,37.28,37.23,37.26,163800.0,28.3849,28.4154,28.3773,28.4001,163800.0
2014-07-01 12:40:00,37.26,37.29,37.25,37.29,59300.0,28.4001,28.423,28.3925,28.423,59300.0
2014-07-01 12:45:00,37.28,37.31,37.27,37.3,217700.0,28.4154,28.4382,28.4077,28.4306,217700.0
2014-07-01 12:50:00,37.3,37.36,37.3,37.35,136900.0,28.4306,28.4763,28.4306,28.4687,136900.0
2014-07-01 12:55:00,37.35,37.39,37.34,37.35,102300.0,28.4687,28.4992,28.4611,28.4687,102300.0
2014-07-01 13:00:00,37.35,37.41,37.34,37.39,164400.0,28.4687,28.5145,28.4611,28.4992,164400.0
2014-07-01 13:05:00,37.39,37.4,37.35,37.38,159600.0,28.4992,28.5068,28.4687,28.4916,159600.0
2014-07-01 13:10:00,37.36,37.38,37.34,37.36,91400.0,28.4763,28.4916,28.4611,28.4763,91400.0
2014-07-01 13:15:00,37.37,37.38,37.35,37.38,131300.0,28.484,28.4916,28.4687,28.4916,131300.0
2014-07-01 13:20:00,37.38,37.39,37.36,37.37,105400.0,28.4916,28.4992,28.4763,28.484,105400.0
2014-07-01 13:25:00,37.37,37.38,37.35,37.36,96500.0,28.484,28.4916,28.4687,28.4763,96500.0
2014-07-01 13:30:00,37.36,37.37,37.34,37.34,94000.0,28.4763,28.484,28.4611,28.4611,94000.0
2014-07-01 13:35:00,37.34,37.36,37.29,37.36,268400.0,28.4611,28.4763,28.423,28.4763,268400.0
2014-07-01 13:40:00,37.36,37.39,37.34,37.38,200800.0,28.4763,28.4992,28.4611,28.4916,200800.0
2014-07-01 13:45:00,37.37,37.39,37.37,37.39,101300.0,28.484,28.4992,28.484,28.4992,101300.0
2014-07-01 13:50:00,37.39,37.39,37.37,37.39,104600.0,28.4992,28.4992,28.484,28.4992,104600.0
2014-07-01 13:55:00,37.39,37.39,37.37,37.38,99800.0,28.4992,28.4992,28.484,28.4916,99800.0
2014-07-01 14:00:00,37.38,37.38,37.34,37.34,104700.0,28.4916,28.4916,28.4611,28.4611,104700.0
2014-07-01 14:05:00,37.34,37.35,37.3,37.33,158300.0,28.4611,28.4687,28.4306,28.4535,158300.0
2014-07-01 14:10:00,37.34,37.37,37.31,37.31,128100.0,28.4611,28.484,28.4382,28.4382,128100.0
2014-07-01 14:15:00,37.31,37.32,37.28,37.28,134400.0,28.4382,28.4459,28.4154,28.4154,134400.0
2014-07-01 14:20:00,37.29,37.31,37.26,37.29,183700.0,28.423,28.4382,28.4001,28.423,183700.0
2014-07-01 14:25:00,37.3,37.32,37.29,37.3,151300.0,28.4306,28.4459,28.423,28.4306,151300.0
2014-07-01 14:30:00,37.3,37.35,37.3,37.31,236300.0,28.4306,28.4687,28.4306,28.4382,236300.0
2014-07-01 14:35:00,37.32,37.37,37.31,37.36,135000.0,28.4459,28.484,28.4382,28.4763,135000.0
2014-07-01 14:40:00,37.37,37.38,37.35,37.36,192100.0,28.484,28.4916,28.4687,28.4763,192100.0
2014-07-01 14:45:00,37.36,37.38,37.36,37.37,124800.0,28.4763,28.4916,28.4763,28.484,124800.0
2014-07-01 14:50:00,37.37,37.37,37.29,37.31,335200.0,28.484,28.484,28.423,28.4382,335200.0
2014-07-01 14:55:00,37.31,37.37,37.3,37.37,129300.0,28.4382,28.484,28.4306,28.484,129300.0
2014-07-01 15:00:00,37.37,37.39,37.33,37.39,167400.0,28.484,28.4992,28.4535,28.4992,167400.0
2014-07-01 15:05:00,37.39,37.4,37.38,37.4,169200.0,28.4992,28.5068,28.4916,28.5068,169200.0
2014-07-01 15:10:00,37.4,37.42,37.38,37.42,295400.0,28.5068,28.5221,28.4916,28.5221,295400.0
2014-07-01 15:15:00,37.41,37.48,37.37,37.45,348000.0,28.5145,28.5678,28.484,28.5449,348000.0
2014-07-01 15:20:00,37.45,37.46,37.38,37.42,201200.0,28.5449,28.5526,28.4916,28.5221,201200.0
2014-07-01 15:25:00,37.42,37.45,37.4,37.42,229000.0,28.5221,28.5449,28.5068,28.5221,229000.0
2014-07-01 15:30:00,37.42,37.49,37.41,37.49,281100.0,28.5221,28.5754,28.5145,28.5754,281100.0
2014-07-01 15:35:00,37.48,37.55,37.47,37.5,758400.0,28.5678,28.6212,28.5602,28.5831,758400.0
2014-07-01 15:40:00,37.51,37.51,37.46,37.5,410800.0,28.5907,28.5907,28.5526,28.5831,410800.0
2014-07-01 15:45:00,37.5,37.58,37.49,37.55,818600.0,28.5831,28.644,28.5754,28.6212,818600.0
2014-07-01 15:50:00,37.55,37.57,37.54,37.57,686300.0,28.6212,28.6364,28.6135,28.6364,686300.0
2014-07-01 15:55:00,37.57,37.64,37.56,37.6,1452400.0,28.6364,28.6898,28.6288,28.6593,1452400.0
2014-07-02 09:30:00,37.5,37.57,37.37,37.48,554100.0,28.5831,28.6364,28.484,28.5678,554100.0
2014-07-02 09:35:00,37.48,37.7,37.48,37.67,505100.0,28.5678,28.7355,28.5678,28.7126,505100.0
2014-07-02 09:40:00,37.68,37.83,37.61,37.63,607600.0,28.7203,28.8346,28.6669,28.6821,607600.0
2014-07-02 09:45:00,37.63,37.71,37.61,37.68,244800.0,28.6821,28.7431,28.6669,28.7203,244800.0
2014-07-02 09:50:00,37.68,37.75,37.65,37.7,264500.0,28.7203,28.7736,28.6974,28.7355,264500.0
2014-07-02 09:55:00,37.7,37.8,37.67,37.78,280800.0,28.7355,28.8117,28.7126,28.7965,280800.0
2014-07-02 10:00:00,37.78,37.82,37.76,37.8,507800.0,28.7965,28.827,28.7812,28.8117,507800.0
2014-07-02 10:05:00,37.79,37.84,37.75,37.83,416300.0,28.8041,28.8422,28.7736,28.8346,416300.0
2014-07-02 10:10:00,37.84,37.95,37.83,37.88,601700.0,28.8422,28.926,28.8346,28.8727,601700.0
2014-07-02 10:15:00,37.88,37.95,37.79,37.89,438800.0,28.8727,28.926,28.8041,28.8803,438800.0
2014-07-02 10:20:00,37.89,37.97,37.84,37.97,216800.0,28.8803,28.9413,28.8422,28.9413,216800.0
2014-07-02 10:25:00,37.96,37.97,37.9,37.94,307000.0,28.9337,28.9413,28.8879,28.9184,307000.0
2014-07-02 10:30:00,37.94,38.05,37.93,38.05,676400.0,28.9184,29.0023,28.9108,29.0023,676400.0
2014-07-02 10:35:00,38.05,38.1,38.0,38.09,542900.0,29.0023,29.0404,28.9642,29.0328,542900.0
2014-07-02 10:40:00,38.1,38.11,38.0,38.03,472200.0,29.0404,29.048,28.9642,28.987,472200.0
2014-07-02 10:45:00,38.04,38.06,37.98,38.0,404500.0,28.9946,29.0099,28.9489,28.9642,404500.0
2014-07-02 10:50:00,38.01,38.13,38.01,38.09,250800.0,28.9718,29.0632,28.9718,29.0328,250800.0
2014-07-02 10:55:00,38.1,38.1,38.05,38.07,159300.0,29.0404,29.0404,29.0023,29.0175,159300.0
2014-07-02 11:00:00,38.08,38.15,38.04,38.13,282300.0,29.0251,29.0785,28.9946,29.0632,282300.0
2014-07-02 11:05:00,38.14,38.14,38.06,38.13,228600.0,29.0709,29.0709,29.0099,29.0632,228600.0
2014-07-02 11:10:00,38.12,38.14,38.02,38.02,190800.0,29.0556,29.0709,28.9794,28.9794,190800.0
2014-07-02 11:15:00,38.02,38.03,37.95,37.97,169300.0,28.9794,28.987,28.926,28.9413,169300.0
2014-07-02 11:20:00,37.96,37.99,37.9,37.96,177800.0,28.9337,28.9565,28.8879,28.9337,177800.0
2014-07-02 11:25:00,37.96,37.99,37.94,37.96,83400.0,28.9337,28.9565,28.9184,28.9337,83400.0
2014-07-02 11:30:00,37.96,37.96,37.9,37.93,129200.0,28.9337,28.9337,28.8879,28.9108,129200.0
2014-07-02 11:35:00,37.93,37.95,37.9,37.95,117400.0,28.9108,28.926,28.8879,28.926,117400.0
2014-07-02 11:40:00,37.95,37.95,37.9,37.94,152300.0,28.926,28.926,28.8879,28.9184,152300.0
2014-07-02 11:45:00,37.94,37.97,37.92,37.95,125700.0,28.9184,28.9413,28.9032,28.926,125700.0
2014-07-02 11:50:00,37.96,37.96,37.91,37.92,74100.0,28.9337,28.9337,28.8956,28.9032,74100.0
2014-07-02 11:55:00,37.91,37.92,37.81,37.89,338100.0,28.8956,28.9032,28.8193,28.8803,338100.0
2014-07-02 12:00:00,37.89,37.93,37.84,37.89,171600.0,28.8803,28.9108,28.8422,28.8803,171600.0
2014-07-02 12:05:00,37.89,37.91,37.88,37.89,95100.0,28.8803,28.8956,28.8727,28.8803,95100.0
2014-07-02 12:10:00,37.89,37.94,37.88,37.94,81800.0,28.8803,28.9184,28.8727,28.9184,81800.0
2014-07-02 12:15:00,37.94,37.98,37.87,37.88,121000.0,28.9184,28.9489,28.8651,28.8727,121000.0
2014-07-02 12:20:00,37.88,37.92,37.87,37.92,59200.0,28.8727,28.9032,28.8651,28.9032,59200.0
2014-07-02 12:25:00,37.91,37.92,37.86,37.88,59200.0,28.8956,28.9032,28.8574,28.8727,59200.0
2014-07-02 12:30:00,37.87,37.88,37.79,37.79,104200.0,28.8651,28.8727,28.8041,28.8041,104200.0
2014-07-02 12:35:00,37.79,37.89,37.79,37.87,132900.0,28.8041,28.8803,28.8041,28.8651,132900.0
2014-07-02 12:40:00,37.87,37.89,37.84,37.88,77200.0,28.8651,28.8803,28.8422,28.8727,77200.0
2014-07-02 12:45:00,37.88,37.89,37.83,37.85,48100.0,28.8727,28.8803,28.8346,28.8498,48100.0
2014-07-02 12:50:00,37.85,37.87,37.83,37.86,119100.0,28.8498,28.8651,28.8346,28.8574,119100.0
2014-07-02 12:55:00,37.86,37.89,37.83,37.87,82300.0,28.8574,28.8803,28.8346,28.8651,82300.0
2014-07-02 13:00:00,37.88,37.9,37.85,37.87,78000.0,28.8727,28.8879,28.8498,28.8651,78000.0
2014-07-02 13:05:00,37.87,37.87,37.79,37.81,193000.0,28.8651,28.8651,28.8041,28.8193,193000.0
2014-07-02 13:10:00,37.81,37.87,37.79,37.85,102500.0,28.8193,28.8651,28.8041,28.8498,102500.0
2014-07-02 13:15:00,37.84,37.85,37.82,37.83,50600.0,28.8422,28.8498,28.827,28.8346,50600.0
2014-07-02 13:20:00,37.83,37.88,37.83,37.83,783000.0,28.8346,28.8727,28.8346,28.8346,783000.0
2014-07-02 13:25:00,37.84,37.84,37.8,37.83,61500.0,28.8422,28.8422,28.8117,28.8346,61500.0
2014-07-02 13:30:00,37.83,37.84,37.82,37.83,42700.0,28.8346,28.8422,28.827,28.8346,42700.0
2014-07-02 13:35:00,37.83,37.83,37.71,37.73,214500.0,28.8346,28.8346,28.7431,28.7584,214500.0
2014-07-02 13:40:00,37.73,37.77,37.72,37.76,183500.0,28.7584,28.7888,28.7507,28.7812,183500.0
2014-07-02 13:45:00,37.77,37.77,37.74,37.75,72400.0,28.7888,28.7888,28.766,28.7736,72400.0
2014-07-02 13:50:00,37.74,37.76,37.7,37.7,75300.0,28.766,28.7812,28.7355,28.7355,75300.0
2014-07-02 13:55:00,37.71,37.76,37.7,37.75,106000.0,28.7431,28.7812,28.7355,28.7736,106000.0
2014-07-02 14:00:00,37.74,37.75,37.66,37.67,97200.0,28.766,28.7736,28.705,28.7126,97200.0
2014-07-02 14:05:00,37.66,37.72,37.66,37.7,81800.0,28.705,28.7507,28.705,28.7355,81800.0
2014-07-02 14:10:00,37.71,37.75,37.7,37.74,64700.0,28.7431,28.7736,28.7355,28.766,64700.0
2014-07-02 14:15:00,37.75,37.76,37.73,37.73,76300.0,28.7736,28.7812,28.7584,28.7584,76300.0
2014-07-02 14:20:00,37.74,37.75,37.72,37.74,61600.0,28.766,28.7736,28.7507,28.766,61600.0
2014-07-02 14:25:00,37.74,37.74,37.68,37.68,115400.0,28.766,28.766,28.7203,28.7203,115400.0
2014-07-02 14:30:00,37.69,37.69,37.66,37.68,149100.0,28.7279,28.7279,28.705,28.7203,149100.0
2014-07-02 14:35:00,37.68,37.72,37.67,37.72,60100.0,28.7203,28.7507,28.7126,28.7507,60100.0
2014-07-02 14:40:00,37.71,37.72,37.71,37.72,49100.0,28.7431,28.7507,28.7431,28.7507,49100.0
2014-07-02 14:45:00,37.72,37.72,37.69,37.69,66100.0,28.7507,28.7507,28.7279,28.7279,66100.0
2014-07-02 14:50:00,37.69,37.7,37.67,37.67,55600.0,28.7279,28.7355,28.7126,28.7126,55600.0
2014-07-02 14:55:00,37.68,37.68,37.62,37.64,216900.0,28.7203,28.7203,28.6745,28.6898,216900.0
2014-07-02 15:00:00,37.63,37.69,37.63,37.69,98200.0,28.6821,28.7279,28.6821,28.7279,98200.0
2014-07-02 15:05:00,37.69,37.71,37.68,37.7,133800.0,28.7279,28.7431,28.7203,28.7355,133800.0
2014-07-02 15:10:00,37.7,37.72,37.68,37.72,76000.0,28.7355,28.7507,28.7203,28.7507,76000.0
2014-07-02 15:15:00,37.72,37.72,37.68,37.69,76700.0,28.7507,28.7507,28.7203,28.7279,76700.0
2014-07-02 15:20:00,37.69,37.73,37.69,37.71,152900.0,28.7279,28.7584,28.7279,28.7431,152900.0
2014-07-02 15:25:00,37.72,37.75,37.71,37.74,108400.0,28.7507,28.7736,28.7431,28.766,108400.0
2014-07-02 15:30:00,37.73,37.76,37.73,37.76,159100.0,28.7584,28.7812,28.7584,28.7812,159100.0
2014-07-02 15:35:00,37.76,37.76,37.7,37.71,194000.0,28.7812,28.7812,28.7355,28.7431,194000.0
2014-07-02 15:40:00,37.7,37.71,37.7,37.71,117800.0,28.7355,28.7431,28.7355,28.7431,117800.0
2014-07-02 15:45:00,37.7,37.71,37.65,37.68,248200.0,28.7355,28.7431,28.6974,28.7203,248200.0
2014-07-02 15:50:00,37.68,37.73,37.67,37.68,334300.0,28.7203,28.7584,28.7126,28.7203,334300.0
2014-07-02 15:55:00,37.68,37.74,37.67,37.73,511400.0,28.7203,28.766,28.7126,28.7584,511400.0
2014-07-03 09:30:00,37.96,38.1,37.72,37.98,431100.0,28.9337,29.0404,28.7507,28.9489,431100.0
2014-07-03 09:35:00,38.0,38.03,37.85,37.98,183600.0,28.9642,28.987,28.8498,28.9489,183600.0
2014-07-03 09:40:00,37.99,38.09,37.95,38.09,343000.0,28.9565,29.0328,28.926,29.0328,343000.0
2014-07-03 09:45:00,38.09,38.11,37.84,37.91,238500.0,29.0328,29.048,28.8422,28.8956,238500.0
2014-07-03 09:50:00,37.92,38.02,37.91,37.97,135200.0,28.9032,28.9794,28.8956,28.9413,135200.0
2014-07-03 09:55:00,37.98,38.09,37.98,38.02,337500.0,28.9489,29.0328,28.9489,28.9794,337500.0
2014-07-03 10:00:00,38.02,38.04,37.91,37.95,153100.0,28.9794,28.9946,28.8956,28.926,153100.0
2014-07-03 10:05:00,37.95,38.0,37.94,37.97,150800.0,28.926,28.9642,28.9184,28.9413,150800.0
2014-07-03 10:10:00,37.97,38.01,37.94,37.96,218400.0,28.9413,28.9718,28.9184,28.9337,218400.0
2014-07-03 10:15:00,37.95,38.01,37.95,37.97,127100.0,28.926,28.9718,28.926,28.9413,127100.0
2014-07-03 10:20:00,37.96,38.0,37.96,38.0,76900.0,28.9337,28.9642,28.9337,28.9642,76900.0
2014-07-03 10:25:00,38.0,38.01,37.91,37.91,173700.0,28.9642,28.9718,28.8956,28.8956,173700.0
2014-07-03 10:30:00,37.91,37.99,37.9,37.97,132100.0,28.8956,28.9565,28.8879,28.9413,132100.0
2014-07-03 10:35:00,37.97,37.98,37.9,37.96,87000.0,28.9413,28.9489,28.8879,28.9337,87000.0
2014-07-03 10:40:00,37.96,37.96,37.89,37.9,100500.0,28.9337,28.9337,28.8803,28.8879,100500.0
2014-07-03 10:45:00,37.91,37.93,37.86,37.87,104000.0,28.8956,28.9108,28.8574,28.8651,104000.0
2014-07-03 10:50:00,37.87,37.94,37.87,37.93,152700.0,28.8651,28.9184,28.8651,28.9108,152700.0
2014-07-03 10:55:00,37.93,37.94,37.91,37.94,65600.0,28.9108,28.9184,28.8956,28.9184,65600.0
2014-07-03 11:00:00,37.94,37.95,37.93,37.95,46500.0,28.9184,28.926,28.9108,28.926,46500.0
2014-07-03 11:05:00,37.95,37.98,37.94,37.96,67200.0,28.926,28.9489,28.9184,28.9337,67200.0
2014-07-03 11:10:00,37.95,37.96,37.9,37.9,101300.0,28.926,28.9337,28.8879,28.8879,101300.0
2014-07-03 11:15:00,37.9,37.93,37.89,37.92,71000.0,28.8879,28.9108,28.8803,28.9032,71000.0
2014-07-03 11:20:00,37.92,37.92,37.89,37.91,65400.0,28.9032,28.9032,28.8803,28.8956,65400.0
2014-07-03 11:25:00,37.91,37.91,37.85,37.87,100800.0,28.8956,28.8956,28.8498,28.8651,100800.0
2014-07-03 11:30:00,37.88,37.91,37.87,37.91,41400.0,28.8727,28.8956,28.8651,28.8956,41400.0
2014-07-03 11:35:00,37.91,37.95,37.88,37.94,128400.0,28.8956,28.926,28.8727,28.9184,128400.0
2014-07-03 11:40:00,37.94,37.94,37.89,37.93,41600.0,28.9184,28.9184,28.8803,28.9108,41600.0
2014-07-03 11:45:00,37.93,37.93,37.9,37.93,41700.0,28.9108,28.9108,28.8879,28.9108,41700.0
2014-07-03 11:50:00,37.93,37.95,37.91,37.91,60300.0,28.9108,28.926,28.8956,28.8956,60300.0
2014-07-03 11:55:00,37.92,37.95,37.9,37.95,80100.0,28.9032,28.926,28.8879,28.926,80100.0
2014-07-03 12:00:00,37.95,37.97,37.92,37.97,79800.0,28.926,28.9413,28.9032,28.9413,79800.0
2014-07-03 12:05:00,37.97,37.98,37.94,37.98,92900.0,28.9413,28.9489,28.9184,28.9489,92900.0
2014-07-03 12:10:00,37.98,38.0,37.97,37.98,55200.0,28.9489,28.9642,28.9413,28.9489,55200.0
2014-07-03 12:15:00,37.97,37.98,37.95,37.96,80300.0,28.9413,28.9489,28.926,28.9337,80300.0
2014-07-03 12:20:00,37.97,37.97,37.9,37.9,74100.0,28.9413,28.9413,28.8879,28.8879,74100.0
2014-07-03 12:25:00,37.9,37.91,37.87,37.89,109900.0,28.8879,28.8956,28.8651,28.8803,109900.0
2014-07-03 12:30:00,37.88,37.89,37.85,37.85,70600.0,28.8727,28.8803,28.8498,28.8498,70600.0
2014-07-03 12:35:00,37.85,37.86,37.81,37.81,117200.0,28.8498,28.8574,28.8193,28.8193,117200.0
2014-07-03 12:40:00,37.81,37.82,37.76,37.8,242300.0,28.8193,28.827,28.7812,28.8117,242300.0
2014-07-03 12:45:00,37.8,37.8,37.77,37.8,164800.0,28.8117,28.8117,28.7888,28.8117,164800.0
2014-07-03 12:50:00,37.8,37.8,37.78,37.79,149900.0,28.8117,28.8117,28.7965,28.8041,149900.0
2014-07-03 12:55:00,37.79,37.8,37.72,37.74,374800.0,28.8041,28.8117,28.7507,28.766,374800.0
2014-07-07 09:30:00,37.91,37.91,37.76,37.83,382600.0,28.8956,28.8956,28.7812,28.8346,382600.0
2014-07-07 09:35:00,37.83,37.86,37.72,37.76,105300.0,28.8346,28.8574,28.7507,28.7812,105300.0
2014-07-07 09:40:00,37.75,37.76,37.62,37.7,184200.0,28.7736,28.7812,28.6745,28.7355,184200.0
2014-07-07 09:45:00,37.69,37.78,37.68,37.77,183500.0,28.7279,28.7965,28.7203,28.7888,183500.0
2014-07-07 09:50:00,37.77,37.77,37.61,37.62,171800.0,28.7888,28.7888,28.6669,28.6745,171800.0
2014-07-07 09:55:00,37.63,37.65,37.5,37.52,227400.0,28.6821,28.6974,28.5831,28.5983,227400.0
2014-07-07 10:00:00,37.53,37.54,37.46,37.5,133600.0,28.6059,28.6135,28.5526,28.5831,133600.0
2014-07-07 10:05:00,37.51,37.54,37.49,37.53,159800.0,28.5907,28.6135,28.5754,28.6059,159800.0
2014-07-07 10:10:00,37.53,37.6,37.52,37.55,105000.0,28.6059,28.6593,28.5983,28.6212,105000.0
2014-07-07 10:15:00,37.56,37.67,37.54,37.66,146900.0,28.6288,28.7126,28.6135,28.705,146900.0
2014-07-07 10:20:00,37.66,37.67,37.64,37.65,83900.0,28.705,28.7126,28.6898,28.6974,83900.0
2014-07-07 10:25:00,37.65,37.67,37.64,37.66,90100.0,28.6974,28.7126,28.6898,28.705,90100.0
2014-07-07 10:30:00,37.66,37.67,37.61,37.65,88800.0,28.705,28.7126,28.6669,28.6974,88800.0
2014-07-07 10:35:00,37.65,37.66,37.58,37.58,104300.0,28.6974,28.705,28.644,28.644,104300.0
2014-07-07 10:40:00,37.58,37.63,37.56,37.61,100800.0,28.644,28.6821,28.6288,28.6669,100800.0
2014-07-07 10:45:00,37.61,37.62,37.59,37.59,31800.0,28.6669,28.6745,28.6517,28.6517,31800.0
2014-07-07 10:50:00,37.6,37.62,37.56,37.57,113400.0,28.6593,28.6745,28.6288,28.6364,113400.0
2014-07-07 10:55:00,37.57,37.62,37.54,37.57,84100.0,28.6364,28.6745,28.6135,28.6364,84100.0
2014-07-07 11:00:00,37.57,37.57,37.48,37.51,73100.0,28.6364,28.6364,28.5678,28.5907,73100.0
2014-07-07 11:05:00,37.51,37.52,37.47,37.48,69700.0,28.5907,28.5983,28.5602,28.5678,69700.0
2014-07-07 11:10:00,37.47,37.51,37.47,37.47,61900.0,28.5602,28.5907,28.5602,28.5602,61900.0
2014-07-07 11:15:00,37.48,37.5,37.45,37.49,73900.0,28.5678,28.5831,28.5449,28.5754,73900.0
2014-07-07 11:20:00,37.5,37.5,37.45,37.46,72000.0,28.5831,28.5831,28.5449,28.5526,72000.0
2014-07-07 11:25:00,37.47,37.48,37.42,37.46,118200.0,28.5602,28.5678,28.5221,28.5526,118200.0
2014-07-07 11:30:00,37.45,37.47,37.42,37.46,48200.0,28.5449,28.5602,28.5221,28.5526,48200.0
2014-07-07 11:35:00,37.46,37.47,37.4,37.41,96700.0,28.5526,28.5602,28.5068,28.5145,96700.0
2014-07-07 11:40:00,37.41,37.45,37.4,37.42,41600.0,28.5145,28.5449,28.5068,28.5221,41600.0
2014-07-07 11:45:00,37.42,37.43,37.35,37.38,87900.0,28.5221,28.5297,28.4687,28.4916,87900.0
2014-07-07 11:50:00,37.38,37.41,37.36,37.39,89700.0,28.4916,28.5145,28.4763,28.4992,89700.0
2014-07-07 11:55:00,37.39,37.41,37.39,37.41,53200.0,28.4992,28.5145,28.4992,28.5145,53200.0
2014-07-07 12:00:00,37.4,37.45,37.35,37.44,109000.0,28.5068,28.5449,28.4687,28.5373,109000.0
2014-07-07 12:05:00,37.43,37.45,37.42,37.42,60600.0,28.5297,28.5449,28.5221,28.5221,60600.0
2014-07-07 12:10:00,37.42,37.45,37.41,37.45,90300.0,28.5221,28.5449,28.5145,28.5449,90300.0
2014-07-07 12:15:00,37.45,37.45,37.35,37.45,147100.0,28.5449,28.5449,28.4687,28.5449,147100.0
2014-07-07 12:20:00,37.44,37.45,37.41,37.41,43200.0,28.5373,28.5449,28.5145,28.5145,43200.0
2014-07-07 12:25:00,37.41,37.42,37.39,37.41,39200.0,28.5145,28.5221,28.4992,28.5145,39200.0
2014-07-07 12:30:00,37.4,37.42,37.39,37.4,47700.0,28.5068,28.5221,28.4992,28.5068,47700.0
2014-07-07 12:35:00,37.4,37.42,37.39,37.4,42400.0,28.5068,28.5221,28.4992,28.5068,42400.0
2014-07-07 12:40:00,37.41,37.42,37.38,37.39,28500.0,28.5145,28.5221,28.4916,28.4992,28500.0
2014-07-07 12:45:00,37.39,37.39,37.35,37.35,42000.0,28.4992,28.4992,28.4687,28.4687,42000.0
2014-07-07 12:50:00,37.35,37.37,37.33,37.37,52500.0,28.4687,28.484,28.4535,28.484,52500.0
2014-07-07 12:55:00,37.37,37.38,37.36,37.38,20100.0,28.484,28.4916,28.4763,28.4916,20100.0
2014-07-07 13:00:00,37.38,37.39,37.35,37.36,48300.0,28.4916,28.4992,28.4687,28.4763,48300.0
2014-07-07 13:05:00,37.36,37.37,37.32,37.34,73000.0,28.4763,28.484,28.4459,28.4611,73000.0
2014-07-07 13:10:00,37.35,37.38,37.34,37.38,45300.0,28.4687,28.4916,28.4611,28.4916,45300.0
2014-07-07 13:15:00,37.38,37.38,37.35,37.37,42800.0,28.4916,28.4916,28.4687,28.484,42800.0
2014-07-07 13:20:00,37.38,37.41,37.36,37.4,43000.0,28.4916,28.5145,28.4763,28.5068,43000.0
2014-07-07 13:25:00,37.4,37.41,37.37,37.38,54300.0,28.5068,28.5145,28.484,28.4916,54300.0
2014-07-07 13:30:00,37.38,37.4,37.37,37.4,52200.0,28.4916,28.5068,28.484,28.5068,52200.0
2014-07-07 13:35:00,37.4,37.4,37.35,37.38,89200.0,28.5068,28.5068,28.4687,28.4916,89200.0
2014-07-07 13:40:00,37.38,37.4,37.36,37.36,110800.0,28.4916,28.5068,28.4763,28.4763,110800.0
2014-07-07 13:45:00,37.36,37.4,37.34,37.4,65100.0,28.4763,28.5068,28.4611,28.5068,65100.0
2014-07-07 13:50:00,37.41,37.43,37.4,37.42,72200.0,28.5145,28.5297,28.5068,28.5221,72200.0
2014-07-07 13:55:00,37.41,37.42,37.37,37.37,57600.0,28.5145,28.5221,28.484,28.484,57600.0
2014-07-07 14:00:00,37.38,37.38,37.36,37.38,33500.0,28.4916,28.4916,28.4763,28.4916,33500.0
2014-07-07 14:05:00,37.37,37.4,37.37,37.4,96300.0,28.484,28.5068,28.484,28.5068,96300.0
2014-07-07 14:10:00,37.4,37.4,37.36,37.37,63800.0,28.5068,28.5068,28.4763,28.484,63800.0
2014-07-07 14:15:00,37.38,37.38,37.33,37.33,119400.0,28.4916,28.4916,28.4535,28.4535,119400.0
2014-07-07 14:20:00,37.34,37.34,37.28,37.31,129600.0,28.4611,28.4611,28.4154,28.4382,129600.0
2014-07-07 14:25:00,37.31,37.32,37.29,37.32,53100.0,28.4382,28.4459,28.423,28.4459,53100.0
2014-07-07 14:30:00,37.31,37.32,37.17,37.19,345300.0,28.4382,28.4459,28.3315,28.3468,345300.0
2014-07-07 14:35:00,37.18,37.22,37.17,37.21,149200.0,28.3391,28.3696,28.3315,28.362,149200.0
2014-07-07 14:40:00,37.21,37.25,37.2,37.24,76000.0,28.362,28.3925,28.3544,28.3849,76000.0
2014-07-07 14:45:00,37.23,37.3,37.18,37.21,319900.0,28.3773,28.4306,28.3391,28.362,319900.0
2014-07-07 14:50:00,37.22,37.25,37.19,37.22,282900.0,28.3696,28.3925,28.3468,28.3696,282900.0
2014-07-07 14:55:00,37.22,37.23,37.21,37.23,62600.0,28.3696,28.3773,28.362,28.3773,62600.0
2014-07-07 15:00:00,37.23,37.26,37.21,37.23,111600.0,28.3773,28.4001,28.362,28.3773,111600.0
2014-07-07 15:05:00,37.24,37.24,37.19,37.2,77800.0,28.3849,28.3849,28.3468,28.3544,77800.0
2014-07-07 15:10:00,37.2,37.27,37.2,37.23,134800.0,28.3544,28.4077,28.3544,28.3773,134800.0
2014-07-07 15:15:00,37.23,37.27,37.21,37.22,114300.0,28.3773,28.4077,28.362,28.3696,114300.0
2014-07-07 15:20:00,37.21,37.29,37.21,37.28,59700.0,28.362,28.423,28.362,28.4154,59700.0
2014-07-07 15:25:00,37.29,37.33,37.29,37.33,109800.0,28.423,28.4535,28.423,28.4535,109800.0
2014-07-07 15:30:00,37.33,37.35,37.32,37.32,164800.0,28.4535,28.4687,28.4459,28.4459,164800.0
2014-07-07 15:35:00,37.32,37.35,37.32,37.34,59700.0,28.4459,28.4687,28.4459,28.4611,59700.0
2014-07-07 15:40:00,37.34,37.37,37.32,37.37,208500.0,28.4611,28.484,28.4459,28.484,208500.0
2014-07-07 15:45:00,37.37,37.45,37.35,37.41,360100.0,28.484,28.5449,28.4687,28.5145,360100.0
2014-07-07 15:50:00,37.41,37.42,37.4,37.41,266500.0,28.5145,28.5221,28.5068,28.5145,266500.0
2014-07-07 15:55:00,37.41,37.44,37.38,37.44,777200.0,28.5145,28.5373,28.4916,28.5373,777200.0
2014-07-08 09:30:00,37.41,37.42,37.25,37.32,226200.0,28.5145,28.5221,28.3925,28.4459,226200.0
2014-07-08 09:35:00,37.29,37.39,37.21,37.26,255500.0,28.423,28.4992,28.362,28.4001,255500.0
2014-07-08 09:40:00,37.25,37.31,37.21,37.3,196600.0,28.3925,28.4382,28.362,28.4306,196600.0
2014-07-08 09:45:00,37.31,37.33,37.23,37.24,228600.0,28.4382,28.4535,28.3773,28.3849,228600.0
2014-07-08 09:50:00,37.24,37.29,37.21,37.22,208400.0,28.3849,28.423,28.362,28.3696,208400.0
2014-07-08 09:55:00,37.21,37.35,37.2,37.34,102100.0,28.362,28.4687,28.3544,28.4611,102100.0
2014-07-08 10:00:00,37.34,37.37,37.23,37.27,187100.0,28.4611,28.484,28.3773,28.4077,187100.0
2014-07-08 10:05:00,37.27,37.27,37.22,37.23,72100.0,28.4077,28.4077,28.3696,28.3773,72100.0
2014-07-08 10:10:00,37.23,37.31,37.23,37.3,102700.0,28.3773,28.4382,28.3773,28.4306,102700.0
2014-07-08 10:15:00,37.29,37.31,37.25,37.29,69200.0,28.423,28.4382,28.3925,28.423,69200.0
2014-07-08 10:20:00,37.3,37.33,37.25,37.25,145000.0,28.4306,28.4535,28.3925,28.3925,145000.0
2014-07-08 10:25:00,37.25,37.31,37.23,37.26,298500.0,28.3925,28.4382,28.3773,28.4001,298500.0
2014-07-08 10:30:00,37.26,37.28,37.21,37.23,161100.0,28.4001,28.4154,28.362,28.3773,161100.0
2014-07-08 10:35:00,37.24,37.28,37.21,37.28,113300.0,28.3849,28.4154,28.362,28.4154,113300.0
2014-07-08 10:40:00,37.29,37.34,37.22,37.29,200100.0,28.423,28.4611,28.3696,28.423,200100.0
2014-07-08 10:45:00,37.28,37.34,37.25,37.33,122600.0,28.4154,28.4611,28.3925,28.4535,122600.0
2014-07-08 10:50:00,37.33,37.37,37.31,37.31,83800.0,28.4535,28.484,28.4382,28.4382,83800.0
2014-07-08 10:55:00,37.31,37.31,37.26,37.27,74700.0,28.4382,28.4382,28.4001,28.4077,74700.0
2014-07-08 11:00:00,37.27,37.3,37.24,37.3,104500.0,28.4077,28.4306,28.3849,28.4306,104500.0
2014-07-08 11:05:00,37.29,37.33,37.28,37.29,90900.0,28.423,28.4535,28.4154,28.423,90900.0
2014-07-08 11:10:00,37.29,37.35,37.29,37.32,68400.0,28.423,28.4687,28.423,28.4459,68400.0
2014-07-08 11:15:00,37.32,37.34,37.28,37.34,48500.0,28.4459,28.4611,28.4154,28.4611,48500.0
2014-07-08 11:20:00,37.34,37.34,37.27,37.31,82300.0,28.4611,28.4611,28.4077,28.4382,82300.0
2014-07-08 11:25:00,37.3,37.33,37.24,37.28,143200.0,28.4306,28.4535,28.3849,28.4154,143200.0
2014-07-08 11:30:00,37.27,37.34,37.27,37.31,108100.0,28.4077,28.4611,28.4077,28.4382,108100.0
2014-07-08 11:35:00,37.32,37.38,37.31,37.36,101000.0,28.4459,28.4916,28.4382,28.4763,101000.0
2014-07-08 11:40:00,37.36,37.42,37.35,37.38,156600.0,28.4763,28.5221,28.4687,28.4916,156600.0
2014-07-08 11:45:00,37.39,37.46,37.36,37.46,192400.0,28.4992,28.5526,28.4763,28.5526,192400.0
2014-07-08 11:50:00,37.46,37.48,37.42,37.42,116400.0,28.5526,28.5678,28.5221,28.5221,116400.0
2014-07-08 11:55:00,37.42,37.51,37.41,37.51,219800.0,28.5221,28.5907,28.5145,28.5907,219800.0
2014-07-08 12:00:00,37.51,37.51,37.43,37.43,190000.0,28.5907,28.5907,28.5297,28.5297,190000.0
2014-07-08 12:05:00,37.43,37.45,37.38,37.38,42800.0,28.5297,28.5449,28.4916,28.4916,42800.0
2014-07-08 12:10:00,37.39,37.4,37.29,37.33,130900.0,28.4992,28.5068,28.423,28.4535,130900.0
2014-07-08 12:15:00,37.32,37.32,37.27,37.28,103900.0,28.4459,28.4459,28.4077,28.4154,103900.0
2014-07-08 12:20:00,37.28,37.31,37.27,37.27,155400.0,28.4154,28.4382,28.4077,28.4077,155400.0
2014-07-08 12:25:00,37.27,37.3,37.27,37.3,63600.0,28.4077,28.4306,28.4077,28.4306,63600.0
2014-07-08 12:30:00,37.3,37.31,37.27,37.3,172500.0,28.4306,28.4382,28.4077,28.4306,172500.0
2014-07-08 12:35:00,37.31,37.31,37.25,37.29,122000.0,28.4382,28.4382,28.3925,28.423,122000.0
2014-07-08 12:40:00,37.28,37.3,37.27,37.3,102500.0,28.4154,28.4306,28.4077,28.4306,102500.0
2014-07-08 12:45:00,37.29,37.3,37.27,37.29,94100.0,28.423,28.4306,28.4077,28.423,94100.0
2014-07-08 12:50:00,37.28,37.3,37.28,37.29,178000.0,28.4154,28.4306,28.4154,28.423,178000.0
2014-07-08 12:55:00,37.28,37.3,37.26,37.3,79100.0,28.4154,28.4306,28.4001,28.4306,79100.0
2014-07-08 13:00:00,37.3,37.33,37.29,37.32,43800.0,28.4306,28.4535,28.423,28.4459,43800.0
2014-07-08 13:05:00,37.32,37.34,37.3,37.34,50200.0,28.4459,28.4611,28.4306,28.4611,50200.0
2014-07-08 13:10:00,37.34,37.46,37.34,37.45,143400.0,28.4611,28.5526,28.4611,28.5449,143400.0
2014-07-08 13:15:00,37.44,37.48,37.4,37.47,59600.0,28.5373,28.5678,28.5068,28.5602,59600.0
2014-07-08 13:20:00,37.46,37.47,37.43,37.46,43100.0,28.5526,28.5602,28.5297,28.5526,43100.0
2014-07-08 13:25:00,37.46,37.51,37.45,37.51,127800.0,28.5526,28.5907,28.5449,28.5907,127800.0
2014-07-08 13:30:00,37.5,37.51,37.49,37.5,124100.0,28.5831,28.5907,28.5754,28.5831,124100.0
2014-07-08 13:35:00,37.5,37.52,37.5,37.5,60000.0,28.5831,28.5983,28.5831,28.5831,60000.0
2014-07-08 13:40:00,37.51,37.52,37.49,37.5,88200.0,28.5907,28.5983,28.5754,28.5831,88200.0
2014-07-08 13:45:00,37.51,37.51,37.48,37.49,54500.0,28.5907,28.5907,28.5678,28.5754,54500.0
2014-07-08 13:50:00,37.5,37.52,37.48,37.5,56200.0,28.5831,28.5983,28.5678,28.5831,56200.0
2014-07-08 13:55:00,37.5,37.52,37.49,37.51,157800.0,28.5831,28.5983,28.5754,28.5907,157800.0
2014-07-08 14:00:00,37.51,37.53,37.5,37.52,85000.0,28.5907,28.6059,28.5831,28.5983,85000.0
2014-07-08 14:05:00,37.52,37.53,37.51,37.52,36600.0,28.5983,28.6059,28.5907,28.5983,36600.0
2014-07-08 14:10:00,37.53,37.54,37.5,37.51,178300.0,28.6059,28.6135,28.5831,28.5907,178300.0
2014-07-08 14:15:00,37.51,37.53,37.5,37.53,84500.0,28.5907,28.6059,28.5831,28.6059,84500.0
2014-07-08 14:20:00,37.52,37.52,37.49,37.49,70500.0,28.5983,28.5983,28.5754,28.5754,70500.0
2014-07-08 14:25:00,37.5,37.52,37.49,37.52,121700.0,28.5831,28.5983,28.5754,28.5983,121700.0
2014-07-08 14:30:00,37.52,37.53,37.5,37.51,109700.0,28.5983,28.6059,28.5831,28.5907,109700.0
2014-07-08 14:35:00,37.51,37.53,37.5,37.52,64900.0,28.5907,28.6059,28.5831,28.5983,64900.0
2014-07-08 14:40:00,37.52,37.67,37.52,37.67,398700.0,28.5983,28.7126,28.5983,28.7126,398700.0
2014-07-08 14:45:00,37.67,37.74,37.66,37.72,418700.0,28.7126,28.766,28.705,28.7507,418700.0
2014-07-08 14:50:00,37.73,37.77,37.67,37.67,303700.0,28.7584,28.7888,28.7126,28.7126,303700.0
2014-07-08 14:55:00,37.67,37.7,37.67,37.69,119700.0,28.7126,28.7355,28.7126,28.7279,119700.0
2014-07-08 15:00:00,37.69,37.72,37.69,37.7,268900.0,28.7279,28.7507,28.7279,28.7355,268900.0
2014-07-08 15:05:00,37.7,37.71,37.64,37.64,104800.0,28.7355,28.7431,28.6898,28.6898,104800.0
2014-07-08 15:10:00,37.65,37.68,37.65,37.68,52600.0,28.6974,28.7203,28.6974,28.7203,52600.0
2014-07-08 15:15:00,37.67,37.7,37.65,37.68,182700.0,28.7126,28.7355,28.6974,28.7203,182700.0
2014-07-08 15:20:00,37.68,37.68,37.66,37.66,46100.0,28.7203,28.7203,28.705,28.705,46100.0
2014-07-08 15:25:00,37.67,37.7,37.65,37.66,131000.0,28.7126,28.7355,28.6974,28.705,131000.0
2014-07-08 15:30:00,37.66,37.66,37.61,37.61,115500.0,28.705,28.705,28.6669,28.6669,115500.0
2014-07-08 15:35:00,37.61,37.64,37.57,37.62,181700.0,28.6669,28.6898,28.6364,28.6745,181700.0
2014-07-08 15:40:00,37.61,37.68,37.61,37.67,182100.0,28.6669,28.7203,28.6669,28.7126,182100.0
2014-07-08 15:45:00,37.67,37.68,37.62,37.63,182300.0,28.7126,28.7203,28.6745,28.6821,182300.0
2014-07-08 15:50:00,37.64,37.64,37.59,37.59,157700.0,28.6898,28.6898,28.6517,28.6517,157700.0
2014-07-08 15:55:00,37.59,37.6,37.56,37.58,465600.0,28.6517,28.6593,28.6288,28.644,465600.0
2014-07-09 09:30:00,37.66,37.81,37.63,37.8,293100.0,28.705,28.8193,28.6821,28.8117,293100.0
2014-07-09 09:35:00,37.8,37.94,37.8,37.94,159000.0,28.8117,28.9184,28.8117,28.9184,159000.0
2014-07-09 09:40:00,37.94,38.13,37.94,38.04,417300.0,28.9184,29.0632,28.9184,28.9946,417300.0
2014-07-09 09:45:00,38.03,38.05,37.93,37.97,182900.0,28.987,29.0023,28.9108,28.9413,182900.0
2014-07-09 09:50:00,37.98,37.99,37.84,37.85,153300.0,28.9489,28.9565,28.8422,28.8498,153300.0
2014-07-09 09:55:00,37.84,37.96,37.83,37.92,107600.0,28.8422,28.9337,28.8346,28.9032,107600.0
2014-07-09 10:00:00,37.94,37.98,37.93,37.93,103300.0,28.9184,28.9489,28.9108,28.9108,103300.0
2014-07-09 10:05:00,37.93,37.98,37.9,37.93,137100.0,28.9108,28.9489,28.8879,28.9108,137100.0
2014-07-09 10:10:00,37.93,37.95,37.86,37.92,108200.0,28.9108,28.926,28.8574,28.9032,108200.0
2014-07-09 10:15:00,37.91,37.93,37.88,37.88,112600.0,28.8956,28.9108,28.8727,28.8727,112600.0
2014-07-09 10:20:00,37.89,37.95,37.87,37.93,158700.0,28.8803,28.926,28.8651,28.9108,158700.0
2014-07-09 10:25:00,37.92,37.99,37.88,37.98,197500.0,28.9032,28.9565,28.8727,28.9489,197500.0
2014-07-09 10:30:00,37.99,38.0,37.94,37.98,173100.0,28.9565,28.9642,28.9184,28.9489,173100.0
2014-07-09 10:35:00,37.98,38.01,37.93,37.99,481400.0,28.9489,28.9718,28.9108,28.9565,481400.0
2014-07-09 10:40:00,37.99,38.03,37.95,38.02,190400.0,28.9565,28.987,28.926,28.9794,190400.0
2014-07-09 10:45:00,38.02,38.03,37.97,38.0,208300.0,28.9794,28.987,28.9413,28.9642,208300.0
2014-07-09 10:50:00,38.0,38.0,37.95,37.96,74600.0,28.9642,28.9642,28.926,28.9337,74600.0
2014-07-09 10:55:00,37.95,37.97,37.93,37.94,186200.0,28.926,28.9413,28.9108,28.9184,186200.0
2014-07-09 11:00:00,37.94,38.0,37.93,37.96,208700.0,28.9184,28.9642,28.9108,28.9337,208700.0
2014-07-09 11:05:00,37.96,38.0,37.96,38.0,62100.0,28.9337,28.9642,28.9337,28.9642,62100.0
2014-07-09 11:10:00,37.99,38.0,37.95,38.0,149800.0,28.9565,28.9642,28.926,28.9642,149800.0
2014-07-09 11:15:00,38.0,38.02,37.98,38.0,70200.0,28.9642,28.9794,28.9489,28.9642,70200.0
2014-07-09 11:20:00,38.0,38.01,37.95,37.98,117200.0,28.9642,28.9718,28.926,28.9489,117200.0
2014-07-09 11:25:00,37.98,37.99,37.95,37.98,49800.0,28.9489,28.9565,28.926,28.9489,49800.0
2014-07-09 11:30:00,37.99,37.99,37.92,37.93,65300.0,28.9565,28.9565,28.9032,28.9108,65300.0
2014-07-09 11:35:00,37.92,37.93,37.9,37.92,50200.0,28.9032,28.9108,28.8879,28.9032,50200.0
2014-07-09 11:40:00,37.92,37.92,37.87,37.88,31300.0,28.9032,28.9032,28.8651,28.8727,31300.0
2014-07-09 11:45:00,37.88,37.91,37.84,37.9,95100.0,28.8727,28.8956,28.8422,28.8879,95100.0
2014-07-09 11:50:00,37.9,37.9,37.87,37.88,66200.0,28.8879,28.8879,28.8651,28.8727,66200.0
2014-07-09 11:55:00,37.88,37.9,37.87,37.89,220700.0,28.8727,28.8879,28.8651,28.8803,220700.0
2014-07-09 12:00:00,37.89,37.92,37.88,37.91,115800.0,28.8803,28.9032,28.8727,28.8956,115800.0
2014-07-09 12:05:00,37.92,37.93,37.89,37.91,56100.0,28.9032,28.9108,28.8803,28.8956,56100.0
2014-07-09 12:10:00,37.92,37.93,37.89,37.91,71100.0,28.9032,28.9108,28.8803,28.8956,71100.0
2014-07-09 12:15:00,37.91,37.91,37.88,37.89,35500.0,28.8956,28.8956,28.8727,28.8803,35500.0
2014-07-09 12:20:00,37.9,37.93,37.89,37.92,40600.0,28.8879,28.9108,28.8803,28.9032,40600.0
2014-07-09 12:25:00,37.92,37.93,37.89,37.9,56400.0,28.9032,28.9108,28.8803,28.8879,56400.0
2014-07-09 12:30:00,37.91,37.92,37.87,37.91,70900.0,28.8956,28.9032,28.8651,28.8956,70900.0
2014-07-09 12:35:00,37.91,37.92,37.88,37.88,48900.0,28.8956,28.9032,28.8727,28.8727,48900.0
2014-07-09 12:40:00,37.88,37.89,37.82,37.85,99200.0,28.8727,28.8803,28.827,28.8498,99200.0
2014-07-09 12:45:00,37.86,37.88,37.85,37.85,22500.0,28.8574,28.8727,28.8498,28.8498,22500.0
2014-07-09 12:50:00,37.85,37.86,37.82,37.84,51900.0,28.8498,28.8574,28.827,28.8422,51900.0
2014-07-09 12:55:00,37.84,37.86,37.82,37.86,38200.0,28.8422,28.8574,28.827,28.8574,38200.0
2014-07-09 13:00:00,37.85,37.88,37.85,37.87,24500.0,28.8498,28.8727,28.8498,28.8651,24500.0
2014-07-09 13:05:00,37.87,37.9,37.86,37.88,60900.0,28.8651,28.8879,28.8574,28.8727,60900.0
2014-07-09 13:10:00,37.88,37.88,37.81,37.85,87000.0,28.8727,28.8727,28.8193,28.8498,87000.0
2014-07-09 13:15:00,37.85,37.88,37.84,37.84,49200.0,28.8498,28.8727,28.8422,28.8422,49200.0
2014-07-09 13:20:00,37.84,37.86,37.84,37.85,27600.0,28.8422,28.8574,28.8422,28.8498,27600.0
2014-07-09 13:25:00,37.85,37.85,37.8,37.81,45300.0,28.8498,28.8498,28.8117,28.8193,45300.0
2014-07-09 13:30:00,37.82,37.84,37.82,37.84,15200.0,28.827,28.8422,28.827,28.8422,15200.0
2014-07-09 13:35:00,37.84,37.88,37.84,37.88,59600.0,28.8422,28.8727,28.8422,28.8727,59600.0
2014-07-09 13:40:00,37.88,37.88,37.86,37.87,32900.0,28.8727,28.8727,28.8574,28.8651,32900.0
2014-07-09 13:45:00,37.87,37.9,37.86,37.87,37400.0,28.8651,28.8879,28.8574,28.8651,37400.0
2014-07-09 13:50:00,37.88,37.88,37.84,37.86,52200.0,28.8727,28.8727,28.8422,28.8574,52200.0
2014-07-09 13:55:00,37.86,37.89,37.86,37.89,50700.0,28.8574,28.8803,28.8574,28.8803,50700.0
2014-07-09 14:00:00,37.88,37.92,37.84,37.9,213700.0,28.8727,28.9032,28.8422,28.8879,213700.0
2014-07-09 14:05:00,37.9,37.91,37.83,37.88,113700.0,28.8879,28.8956,28.8346,28.8727,113700.0
2014-07-09 14:10:00,37.88,37.9,37.84,37.87,53900.0,28.8727,28.8879,28.8422,28.8651,53900.0
2014-07-09 14:15:00,37.87,37.99,37.87,37.96,112600.0,28.8651,28.9565,28.8651,28.9337,112600.0
2014-07-09 14:20:00,37.96,37.99,37.94,37.96,44600.0,28.9337,28.9565,28.9184,28.9337,44600.0
2014-07-09 14:25:00,37.97,38.0,37.96,38.0,94700.0,28.9413,28.9642,28.9337,28.9642,94700.0
2014-07-09 14:30:00,38.0,38.01,37.94,37.96,72900.0,28.9642,28.9718,28.9184,28.9337,72900.0
2014-07-09 14:35:00,37.97,37.99,37.94,37.96,42000.0,28.9413,28.9565,28.9184,28.9337,42000.0
2014-07-09 14:40:00,37.96,37.98,37.94,37.95,47500.0,28.9337,28.9489,28.9184,28.926,47500.0
2014-07-09 14:45:00,37.95,37.99,37.94,37.95,146800.0,28.926,28.9565,28.9184,28.926,146800.0
2014-07-09 14:50:00,37.96,37.98,37.95,37.98,159300.0,28.9337,28.9489,28.926,28.9489,159300.0
2014-07-09 14:55:00,37.98,37.99,37.95,37.97,81800.0,28.9489,28.9565,28.926,28.9413,81800.0
2014-07-09 15:00:00,37.97,38.0,37.96,37.98,155200.0,28.9413,28.9642,28.9337,28.9489,155200.0
2014-07-09 15:05:00,37.97,37.99,37.95,37.99,138200.0,28.9413,28.9565,28.926,28.9565,138200.0
2014-07-09 15:10:00,37.99,38.0,37.96,37.99,164200.0,28.9565,28.9642,28.9337,28.9565,164200.0
2014-07-09 15:15:00,37.99,38.0,37.93,37.95,105200.0,28.9565,28.9642,28.9108,28.926,105200.0
2014-07-09 15:20:00,37.94,37.97,37.91,37.94,119800.0,28.9184,28.9413,28.8956,28.9184,119800.0
2014-07-09 15:25:00,37.93,37.97,37.92,37.95,54100.0,28.9108,28.9413,28.9032,28.926,54100.0
2014-07-09 15:30:00,37.95,37.98,37.94,37.97,143200.0,28.926,28.9489,28.9184,28.9413,143200.0
2014-07-09 15:35:00,37.97,38.0,37.96,37.99,168000.0,28.9413,28.9642,28.9337,28.9565,168000.0
2014-07-09 15:40:00,37.99,38.01,37.97,38.01,159000.0,28.9565,28.9718,28.9413,28.9718,159000.0
2014-07-09 15:45:00,38.01,38.01,37.95,37.96,213700.0,28.9718,28.9718,28.926,28.9337,213700.0
2014-07-09 15:50:00,37.96,37.96,37.91,37.95,388700.0,28.9337,28.9337,28.8956,28.926,388700.0
2014-07-09 15:55:00,37.95,37.97,37.92,37.97,402700.0,28.926,28.9413,28.9032,28.9413,402700.0
2014-07-10 09:30:00,37.48,37.54,37.35,37.44,363600.0,28.5678,28.6135,28.4687,28.5373,363600.0
2014-07-10 09:35:00,37.43,37.54,37.38,37.51,219900.0,28.5297,28.6135,28.4916,28.5907,219900.0
2014-07-10 09:40:00,37.5,37.66,37.5,37.62,164100.0,28.5831,28.705,28.5831,28.6745,164100.0
2014-07-10 09:45:00,37.62,37.63,37.55,37.56,125900.0,28.6745,28.6821,28.6212,28.6288,125900.0
2014-07-10 09:50:00,37.56,37.64,37.53,37.64,148000.0,28.6288,28.6898,28.6059,28.6898,148000.0
2014-07-10 09:55:00,37.65,37.66,37.55,37.62,94600.0,28.6974,28.705,28.6212,28.6745,94600.0
2014-07-10 10:00:00,37.61,37.64,37.59,37.61,89800.0,28.6669,28.6898,28.6517,28.6669,89800.0
2014-07-10 10:05:00,37.61,37.63,37.57,37.63,81800.0,28.6669,28.6821,28.6364,28.6821,81800.0
2014-07-10 10:10:00,37.63,37.66,37.6,37.61,70300.0,28.6821,28.705,28.6593,28.6669,70300.0
2014-07-10 10:15:00,37.61,37.64,37.57,37.61,91900.0,28.6669,28.6898,28.6364,28.6669,91900.0
2014-07-10 10:20:00,37.61,37.69,37.6,37.68,113400.0,28.6669,28.7279,28.6593,28.7203,113400.0
2014-07-10 10:25:00,37.68,37.69,37.64,37.69,76700.0,28.7203,28.7279,28.6898,28.7279,76700.0
2014-07-10 10:30:00,37.69,37.73,37.67,37.73,101200.0,28.7279,28.7584,28.7126,28.7584,101200.0
2014-07-10 10:35:00,37.73,37.84,37.73,37.74,133900.0,28.7584,28.8422,28.7584,28.766,133900.0
2014-07-10 10:40:00,37.74,37.79,37.7,37.74,57100.0,28.766,28.8041,28.7355,28.766,57100.0
2014-07-10 10:45:00,37.74,37.82,37.74,37.8,92300.0,28.766,28.827,28.766,28.8117,92300.0
2014-07-10 10:50:00,37.81,37.83,37.73,37.77,149100.0,28.8193,28.8346,28.7584,28.7888,149100.0
2014-07-10 10:55:00,37.77,37.81,37.73,37.79,86600.0,28.7888,28.8193,28.7584,28.8041,86600.0
2014-07-10 11:00:00,37.8,37.87,37.8,37.85,150300.0,28.8117,28.8651,28.8117,28.8498,150300.0
2014-07-10 11:05:00,37.84,37.85,37.78,37.81,103400.0,28.8422,28.8498,28.7965,28.8193,103400.0
2014-07-10 11:10:00,37.8,37.85,37.79,37.84,48400.0,28.8117,28.8498,28.8041,28.8422,48400.0
2014-07-10 11:15:00,37.84,37.84,37.77,37.77,63400.0,28.8422,28.8422,28.7888,28.7888,63400.0
2014-07-10 11:20:00,37.77,37.79,37.75,37.75,51600.0,28.7888,28.8041,28.7736,28.7736,51600.0
2014-07-10 11:25:00,37.75,37.75,37.66,37.71,195600.0,28.7736,28.7736,28.705,28.7431,195600.0
2014-07-10 11:30:00,37.71,37.72,37.64,37.65,151800.0,28.7431,28.7507,28.6898,28.6974,151800.0
2014-07-10 11:35:00,37.65,37.68,37.65,37.68,193400.0,28.6974,28.7203,28.6974,28.7203,193400.0
2014-07-10 11:40:00,37.68,37.68,37.58,37.62,123900.0,28.7203,28.7203,28.644,28.6745,123900.0
2014-07-10 11:45:00,37.62,37.65,37.61,37.63,42800.0,28.6745,28.6974,28.6669,28.6821,42800.0
2014-07-10 11:50:00,37.63,37.67,37.61,37.65,63900.0,28.6821,28.7126,28.6669,28.6974,63900.0
2014-07-10 11:55:00,37.64,37.67,37.64,37.66,60200.0,28.6898,28.7126,28.6898,28.705,60200.0
2014-07-10 12:00:00,37.66,37.66,37.63,37.66,47400.0,28.705,28.705,28.6821,28.705,47400.0
2014-07-10 12:05:00,37.65,37.66,37.63,37.64,65200.0,28.6974,28.705,28.6821,28.6898,65200.0
2014-07-10 12:10:00,37.65,37.66,37.62,37.64,92600.0,28.6974,28.705,28.6745,28.6898,92600.0
2014-07-10 12:15:00,37.64,37.66,37.61,37.61,78300.0,28.6898,28.705,28.6669,28.6669,78300.0
2014-07-10 12:20:00,37.61,37.66,37.61,37.64,77300.0,28.6669,28.705,28.6669,28.6898,77300.0
2014-07-10 12:25:00,37.64,37.69,37.63,37.68,85100.0,28.6898,28.7279,28.6821,28.7203,85100.0
2014-07-10 12:30:00,37.68,37.72,37.67,37.71,61100.0,28.7203,28.7507,28.7126,28.7431,61100.0
2014-07-10 12:35:00,37.71,37.79,37.71,37.71,136900.0,28.7431,28.8041,28.7431,28.7431,136900.0
2014-07-10 12:40:00,37.71,37.74,37.7,37.72,94200.0,28.7431,28.766,28.7355,28.7507,94200.0
2014-07-10 12:45:00,37.72,37.76,37.71,37.76,110500.0,28.7507,28.7812,28.7431,28.7812,110500.0
2014-07-10 12:50:00,37.76,37.76,37.7,37.71,105700.0,28.7812,28.7812,28.7355,28.7431,105700.0
2014-07-10 12:55:00,37.71,37.77,37.7,37.76,61800.0,28.7431,28.7888,28.7355,28.7812,61800.0
2014-07-10 13:00:00,37.76,37.77,37.73,37.73,36900.0,28.7812,28.7888,28.7584,28.7584,36900.0
2014-07-10 13:05:00,37.74,37.77,37.71,37.76,111400.0,28.766,28.7888,28.7431,28.7812,111400.0
2014-07-10 13:10:00,37.76,37.79,37.75,37.78,53200.0,28.7812,28.8041,28.7736,28.7965,53200.0
2014-07-10 13:15:00,37.77,37.79,37.74,37.75,48600.0,28.7888,28.8041,28.766,28.7736,48600.0
2014-07-10 13:20:00,37.75,37.83,37.73,37.8,111800.0,28.7736,28.8346,28.7584,28.8117,111800.0
2014-07-10 13:25:00,37.81,37.85,37.81,37.85,74800.0,28.8193,28.8498,28.8193,28.8498,74800.0
2014-07-10 13:30:00,37.85,37.88,37.83,37.83,37700.0,28.8498,28.8727,28.8346,28.8346,37700.0
2014-07-10 13:35:00,37.83,37.87,37.83,37.87,34000.0,28.8346,28.8651,28.8346,28.8651,34000.0
2014-07-10 13:40:00,37.87,37.89,37.84,37.86,41700.0,28.8651,28.8803,28.8422,28.8574,41700.0
2014-07-10 13:45:00,37.86,37.88,37.83,37.83,42400.0,28.8574,28.8727,28.8346,28.8346,42400.0
2014-07-10 13:50:00,37.84,37.86,37.83,37.83,54400.0,28.8422,28.8574,28.8346,28.8346,54400.0
2014-07-10 13:55:00,37.83,37.87,37.82,37.84,56100.0,28.8346,28.8651,28.827,28.8422,56100.0
2014-07-10 14:00:00,37.85,37.86,37.81,37.84,99200.0,28.8498,28.8574,28.8193,28.8422,99200.0
2014-07-10 14:05:00,37.84,37.9,37.84,37.87,124900.0,28.8422,28.8879,28.8422,28.8651,124900.0
2014-07-10 14:10:00,37.87,37.88,37.83,37.86,76100.0,28.8651,28.8727,28.8346,28.8574,76100.0
2014-07-10 14:15:00,37.85,37.86,37.82,37.83,139000.0,28.8498,28.8574,28.827,28.8346,139000.0
2014-07-10 14:20:00,37.83,37.85,37.82,37.83,24500.0,28.8346,28.8498,28.827,28.8346,24500.0
2014-07-10 14:25:00,37.83,37.86,37.83,37.85,26200.0,28.8346,28.8574,28.8346,28.8498,26200.0
2014-07-10 14:30:00,37.85,37.85,37.77,37.78,48400.0,28.8498,28.8498,28.7888,28.7965,48400.0
2014-07-10 14:35:00,37.78,37.79,37.76,37.77,61800.0,28.7965,28.8041,28.7812,28.7888,61800.0
2014-07-10 14:40:00,37.77,37.78,37.73,37.75,121900.0,28.7888,28.7965,28.7584,28.7736,121900.0
2014-07-10 14:45:00,37.76,37.79,37.75,37.77,60200.0,28.7812,28.8041,28.7736,28.7888,60200.0
2014-07-10 14:50:00,37.76,37.81,37.76,37.79,25000.0,28.7812,28.8193,28.7812,28.8041,25000.0
2014-07-10 14:55:00,37.79,37.79,37.75,37.76,124900.0,28.8041,28.8041,28.7736,28.7812,124900.0
2014-07-10 15:00:00,37.76,37.76,37.7,37.7,73500.0,28.7812,28.7812,28.7355,28.7355,73500.0
2014-07-10 15:05:00,37.7,37.72,37.69,37.72,132800.0,28.7355,28.7507,28.7279,28.7507,132800.0
2014-07-10 15:10:00,37.72,37.73,37.71,37.72,33600.0,28.7507,28.7584,28.7431,28.7507,33600.0
2014-07-10 15:15:00,37.71,37.74,37.71,37.72,90400.0,28.7431,28.766,28.7431,28.7507,90400.0
2014-07-10 15:20:00,37.72,37.75,37.7,37.73,124300.0,28.7507,28.7736,28.7355,28.7584,124300.0
2014-07-10 15:25:00,37.73,37.78,37.72,37.77,107400.0,28.7584,28.7965,28.7507,28.7888,107400.0
2014-07-10 15:30:00,37.77,37.8,37.75,37.79,107300.0,28.7888,28.8117,28.7736,28.8041,107300.0
2014-07-10 15:35:00,37.8,37.81,37.79,37.79,118700.0,28.8117,28.8193,28.8041,28.8041,118700.0
2014-07-10 15:40:00,37.79,37.8,37.78,37.8,381500.0,28.8041,28.8117,28.7965,28.8117,381500.0
2014-07-10 15:45:00,37.8,37.8,37.78,37.79,213300.0,28.8117,28.8117,28.7965,28.8041,213300.0
2014-07-10 15:50:00,37.78,37.79,37.73,37.76,199200.0,28.7965,28.8041,28.7584,28.7812,199200.0
2014-07-10 15:55:00,37.76,37.78,37.75,37.76,245600.0,28.7812,28.7965,28.7736,28.7812,245600.0
2014-07-11 09:30:00,37.72,37.82,37.7,37.75,125300.0,28.7507,28.827,28.7355,28.7736,125300.0
2014-07-11 09:35:00,37.75,37.8,37.72,37.78,80500.0,28.7736,28.8117,28.7507,28.7965,80500.0
2014-07-11 09:40:00,37.78,37.78,37.7,37.74,60200.0,28.7965,28.7965,28.7355,28.766,60200.0
2014-07-11 09:45:00,37.74,37.8,37.71,37.74,73000.0,28.766,28.8117,28.7431,28.766,73000.0
2014-07-11 09:50:00,37.75,37.78,37.71,37.72,206300.0,28.7736,28.7965,28.7431,28.7507,206300.0
2014-07-11 09:55:00,37.72,37.74,37.62,37.64,122100.0,28.7507,28.766,28.6745,28.6898,122100.0
2014-07-11 10:00:00,37.64,37.68,37.59,37.66,102100.0,28.6898,28.7203,28.6517,28.705,102100.0
2014-07-11 10:05:00,37.66,37.72,37.62,37.71,118500.0,28.705,28.7507,28.6745,28.7431,118500.0
2014-07-11 10:10:00,37.71,37.79,37.69,37.75,43500.0,28.7431,28.8041,28.7279,28.7736,43500.0
2014-07-11 10:15:00,37.74,37.91,37.74,37.9,95400.0,28.766,28.8956,28.766,28.8879,95400.0
2014-07-11 10:20:00,37.91,37.91,37.8,37.81,82800.0,28.8956,28.8956,28.8117,28.8193,82800.0
2014-07-11 10:25:00,37.82,37.85,37.81,37.82,92600.0,28.827,28.8498,28.8193,28.827,92600.0
2014-07-11 10:30:00,37.83,37.86,37.8,37.83,48600.0,28.8346,28.8574,28.8117,28.8346,48600.0
2014-07-11 10:35:00,37.83,37.86,37.8,37.81,49100.0,28.8346,28.8574,28.8117,28.8193,49100.0
2014-07-11 10:40:00,37.81,37.86,37.79,37.84,37100.0,28.8193,28.8574,28.8041,28.8422,37100.0
2014-07-11 10:45:00,37.84,37.91,37.83,37.89,123400.0,28.8422,28.8956,28.8346,28.8803,123400.0
2014-07-11 10:50:00,37.89,37.93,37.87,37.91,96400.0,28.8803,28.9108,28.8651,28.8956,96400.0
2014-07-11 10:55:00,37.91,37.95,37.88,37.94,53800.0,28.8956,28.926,28.8727,28.9184,53800.0
2014-07-11 11:00:00,37.95,37.96,37.9,37.91,71000.0,28.926,28.9337,28.8879,28.8956,71000.0
2014-07-11 11:05:00,37.92,37.93,37.88,37.9,34100.0,28.9032,28.9108,28.8727,28.8879,34100.0
2014-07-11 11:10:00,37.89,37.96,37.88,37.91,195700.0,28.8803,28.9337,28.8727,28.8956,195700.0
2014-07-11 11:15:00,37.91,37.91,37.88,37.9,88700.0,28.8956,28.8956,28.8727,28.8879,88700.0
2014-07-11 11:20:00,37.9,37.9,37.84,37.87,109200.0,28.8879,28.8879,28.8422,28.8651,109200.0
2014-07-11 11:25:00,37.87,37.91,37.86,37.88,47700.0,28.8651,28.8956,28.8574,28.8727,47700.0
2014-07-11 11:30:00,37.87,37.97,37.87,37.97,64200.0,28.8651,28.9413,28.8651,28.9413,64200.0
2014-07-11 11:35:00,37.97,37.98,37.93,37.97,70700.0,28.9413,28.9489,28.9108,28.9413,70700.0
2014-07-11 11:40:00,37.98,38.01,37.96,37.96,135400.0,28.9489,28.9718,28.9337,28.9337,135400.0
2014-07-11 11:45:00,37.95,38.0,37.95,37.98,65700.0,28.926,28.9642,28.926,28.9489,65700.0
2014-07-11 11:50:00,37.98,38.0,37.97,37.99,52100.0,28.9489,28.9642,28.9413,28.9565,52100.0
2014-07-11 11:55:00,38.0,38.0,37.95,37.96,31800.0,28.9642,28.9642,28.926,28.9337,31800.0
2014-07-11 12:00:00,37.96,37.97,37.93,37.94,33700.0,28.9337,28.9413,28.9108,28.9184,33700.0
2014-07-11 12:05:00,37.95,37.98,37.94,37.97,54100.0,28.926,28.9489,28.9184,28.9413,54100.0
2014-07-11 12:10:00,37.97,37.98,37.92,37.94,84600.0,28.9413,28.9489,28.9032,28.9184,84600.0
2014-07-11 12:15:00,37.94,37.95,37.89,37.91,68400.0,28.9184,28.926,28.8803,28.8956,68400.0
2014-07-11 12:20:00,37.91,37.93,37.87,37.88,67900.0,28.8956,28.9108,28.8651,28.8727,67900.0
2014-07-11 12:25:00,37.87,37.88,37.84,37.86,23600.0,28.8651,28.8727,28.8422,28.8574,23600.0
2014-07-11 12:30:00,37.85,37.85,37.8,37.81,24200.0,28.8498,28.8498,28.8117,28.8193,24200.0
2014-07-11 12:35:00,37.81,37.85,37.8,37.83,36800.0,28.8193,28.8498,28.8117,28.8346,36800.0
2014-07-11 12:40:00,37.83,37.86,37.83,37.85,42100.0,28.8346,28.8574,28.8346,28.8498,42100.0
2014-07-11 12:45:00,37.85,37.86,37.82,37.84,53600.0,28.8498,28.8574,28.827,28.8422,53600.0
2014-07-11 12:50:00,37.84,37.86,37.81,37.84,59200.0,28.8422,28.8574,28.8193,28.8422,59200.0
2014-07-11 12:55:00,37.84,37.86,37.83,37.85,49400.0,28.8422,28.8574,28.8346,28.8498,49400.0
2014-07-11 13:00:00,37.86,37.91,37.85,37.86,87000.0,28.8574,28.8956,28.8498,28.8574,87000.0
2014-07-11 13:05:00,37.87,37.9,37.87,37.88,46700.0,28.8651,28.8879,28.8651,28.8727,46700.0
2014-07-11 13:10:00,37.88,37.89,37.86,37.89,22500.0,28.8727,28.8803,28.8574,28.8803,22500.0
2014-07-11 13:15:00,37.89,37.92,37.88,37.91,28300.0,28.8803,28.9032,28.8727,28.8956,28300.0
2014-07-11 13:20:00,37.92,37.96,37.9,37.96,91300.0,28.9032,28.9337,28.8879,28.9337,91300.0
2014-07-11 13:25:00,37.95,37.96,37.92,37.93,39100.0,28.926,28.9337,28.9032,28.9108,39100.0
2014-07-11 13:30:00,37.93,37.93,37.89,37.9,17000.0,28.9108,28.9108,28.8803,28.8879,17000.0
2014-07-11 13:35:00,37.9,37.92,37.88,37.9,45700.0,28.8879,28.9032,28.8727,28.8879,45700.0
2014-07-11 13:40:00,37.89,37.91,37.88,37.91,36700.0,28.8803,28.8956,28.8727,28.8956,36700.0
2014-07-11 13:45:00,37.91,37.94,37.91,37.92,21000.0,28.8956,28.9184,28.8956,28.9032,21000.0
2014-07-11 13:50:00,37.92,37.93,37.88,37.89,41300.0,28.9032,28.9108,28.8727,28.8803,41300.0
2014-07-11 13:55:00,37.89,37.91,37.89,37.89,15900.0,28.8803,28.8956,28.8803,28.8803,15900.0
2014-07-11 14:00:00,37.89,37.9,37.88,37.9,33400.0,28.8803,28.8879,28.8727,28.8879,33400.0
2014-07-11 14:05:00,37.9,37.93,37.89,37.93,54100.0,28.8879,28.9108,28.8803,28.9108,54100.0
2014-07-11 14:10:00,37.92,37.96,37.92,37.95,61500.0,28.9032,28.9337,28.9032,28.926,61500.0
2014-07-11 14:15:00,37.95,37.95,37.92,37.94,55300.0,28.926,28.926,28.9032,28.9184,55300.0
2014-07-11 14:20:00,37.93,37.96,37.93,37.94,27600.0,28.9108,28.9337,28.9108,28.9184,27600.0
2014-07-11 14:25:00,37.95,37.97,37.94,37.95,37400.0,28.926,28.9413,28.9184,28.926,37400.0
2014-07-11 14:30:00,37.95,37.96,37.93,37.94,54300.0,28.926,28.9337,28.9108,28.9184,54300.0
2014-07-11 14:35:00,37.95,37.95,37.9,37.91,62300.0,28.926,28.926,28.8879,28.8956,62300.0
2014-07-11 14:40:00,37.91,37.92,37.88,37.91,133300.0,28.8956,28.9032,28.8727,28.8956,133300.0
2014-07-11 14:45:00,37.9,37.92,37.89,37.9,42900.0,28.8879,28.9032,28.8803,28.8879,42900.0
2014-07-11 14:50:00,37.91,37.92,37.89,37.89,41200.0,28.8956,28.9032,28.8803,28.8803,41200.0
2014-07-11 14:55:00,37.89,37.91,37.89,37.9,16700.0,28.8803,28.8956,28.8803,28.8879,16700.0
2014-07-11 15:00:00,37.9,37.94,37.88,37.93,77000.0,28.8879,28.9184,28.8727,28.9108,77000.0
2014-07-11 15:05:00,37.93,37.94,37.92,37.93,29200.0,28.9108,28.9184,28.9032,28.9108,29200.0
2014-07-11 15:10:00,37.92,37.93,37.92,37.93,23600.0,28.9032,28.9108,28.9032,28.9108,23600.0
2014-07-11 15:15:00,37.93,37.93,37.89,37.91,58800.0,28.9108,28.9108,28.8803,28.8956,58800.0
2014-07-11 15:20:00,37.91,37.92,37.9,37.9,28400.0,28.8956,28.9032,28.8879,28.8879,28400.0
2014-07-11 15:25:00,37.9,37.92,37.89,37.92,74500.0,28.8879,28.9032,28.8803,28.9032,74500.0
2014-07-11 15:30:00,37.91,37.94,37.91,37.94,46000.0,28.8956,28.9184,28.8956,28.9184,46000.0
2014-07-11 15:35:00,37.94,37.94,37.92,37.94,52500.0,28.9184,28.9184,28.9032,28.9184,52500.0
2014-07-11 15:40:00,37.93,37.98,37.92,37.97,115100.0,28.9108,28.9489,28.9032,28.9413,115100.0
2014-07-11 15:45:00,37.97,37.98,37.95,37.96,100200.0,28.9413,28.9489,28.926,28.9337,100200.0
2014-07-11 15:50:00,37.95,37.96,37.89,37.91,233600.0,28.926,28.9337,28.8803,28.8956,233600.0
2014-07-11 15:55:00,37.91,37.95,37.89,37.94,457000.0,28.8956,28.926,28.8803,28.9184,457000.0
2014-07-14 09:30:00,38.1,38.12,38.0,38.1,245600.0,29.0404,29.0556,28.9642,29.0404,245600.0
2014-07-14 09:35:00,38.1,38.13,37.97,38.05,130300.0,29.0404,29.0632,28.9413,29.0023,130300.0
2014-07-14 09:40:00,38.04,38.05,37.8,37.83,279000.0,28.9946,29.0023,28.8117,28.8346,279000.0
2014-07-14 09:45:00,37.83,37.86,37.8,37.84,152600.0,28.8346,28.8574,28.8117,28.8422,152600.0
2014-07-14 09:50:00,37.85,37.91,37.83,37.83,109400.0,28.8498,28.8956,28.8346,28.8346,109400.0
2014-07-14 09:55:00,37.84,37.85,37.8,37.84,96500.0,28.8422,28.8498,28.8117,28.8422,96500.0
2014-07-14 10:00:00,37.84,37.89,37.83,37.85,142400.0,28.8422,28.8803,28.8346,28.8498,142400.0
2014-07-14 10:05:00,37.86,37.87,37.83,37.84,125200.0,28.8574,28.8651,28.8346,28.8422,125200.0
2014-07-14 10:10:00,37.83,37.85,37.81,37.84,39200.0,28.8346,28.8498,28.8193,28.8422,39200.0
2014-07-14 10:15:00,37.84,37.85,37.8,37.81,53900.0,28.8422,28.8498,28.8117,28.8193,53900.0
2014-07-14 10:20:00,37.81,37.86,37.8,37.85,148200.0,28.8193,28.8574,28.8117,28.8498,148200.0
2014-07-14 10:25:00,37.84,37.86,37.79,37.82,87500.0,28.8422,28.8574,28.8041,28.827,87500.0
2014-07-14 10:30:00,37.83,37.86,37.81,37.84,165500.0,28.8346,28.8574,28.8193,28.8422,165500.0
2014-07-14 10:35:00,37.84,37.88,37.83,37.84,45800.0,28.8422,28.8727,28.8346,28.8422,45800.0
2014-07-14 10:40:00,37.84,37.85,37.81,37.84,65100.0,28.8422,28.8498,28.8193,28.8422,65100.0
2014-07-14 10:45:00,37.85,37.92,37.85,37.91,38800.0,28.8498,28.9032,28.8498,28.8956,38800.0
2014-07-14 10:50:00,37.92,37.95,37.9,37.93,41200.0,28.9032,28.926,28.8879,28.9108,41200.0
2014-07-14 10:55:00,37.93,37.95,37.93,37.95,28400.0,28.9108,28.926,28.9108,28.926,28400.0
2014-07-14 11:00:00,37.93,37.95,37.92,37.94,26900.0,28.9108,28.926,28.9032,28.9184,26900.0
2014-07-14 11:05:00,37.94,37.94,37.91,37.91,102200.0,28.9184,28.9184,28.8956,28.8956,102200.0
2014-07-14 11:10:00,37.92,37.92,37.91,37.92,22800.0,28.9032,28.9032,28.8956,28.9032,22800.0
2014-07-14 11:15:00,37.91,37.92,37.9,37.91,56400.0,28.8956,28.9032,28.8879,28.8956,56400.0
2014-07-14 11:20:00,37.92,37.96,37.91,37.94,107300.0,28.9032,28.9337,28.8956,28.9184,107300.0
2014-07-14 11:25:00,37.93,37.95,37.93,37.93,43200.0,28.9108,28.926,28.9108,28.9108,43200.0
2014-07-14 11:30:00,37.93,37.95,37.92,37.93,24300.0,28.9108,28.926,28.9032,28.9108,24300.0
2014-07-14 11:35:00,37.93,37.94,37.9,37.9,26800.0,28.9108,28.9184,28.8879,28.8879,26800.0
2014-07-14 11:40:00,37.9,37.93,37.9,37.92,33500.0,28.8879,28.9108,28.8879,28.9032,33500.0
2014-07-14 11:45:00,37.92,37.92,37.89,37.89,34600.0,28.9032,28.9032,28.8803,28.8803,34600.0
2014-07-14 11:50:00,37.9,37.9,37.86,37.89,43200.0,28.8879,28.8879,28.8574,28.8803,43200.0
2014-07-14 11:55:00,37.89,37.9,37.87,37.88,20300.0,28.8803,28.8879,28.8651,28.8727,20300.0
2014-07-14 12:00:00,37.88,37.9,37.87,37.89,32300.0,28.8727,28.8879,28.8651,28.8803,32300.0
2014-07-14 12:05:00,37.9,37.9,37.87,37.88,40800.0,28.8879,28.8879,28.8651,28.8727,40800.0
2014-07-14 12:10:00,37.87,37.89,37.86,37.88,28300.0,28.8651,28.8803,28.8574,28.8727,28300.0
2014-07-14 12:15:00,37.89,37.89,37.85,37.85,34600.0,28.8803,28.8803,28.8498,28.8498,34600.0
2014-07-14 12:20:00,37.85,37.87,37.85,37.85,27400.0,28.8498,28.8651,28.8498,28.8498,27400.0
2014-07-14 12:25:00,37.85,37.87,37.81,37.82,74200.0,28.8498,28.8651,28.8193,28.827,74200.0
2014-07-14 12:30:00,37.83,37.84,37.81,37.82,33500.0,28.8346,28.8422,28.8193,28.827,33500.0
2014-07-14 12:35:00,37.81,37.82,37.79,37.81,54300.0,28.8193,28.827,28.8041,28.8193,54300.0
2014-07-14 12:40:00,37.82,37.85,37.78,37.78,105200.0,28.827,28.8498,28.7965,28.7965,105200.0
2014-07-14 12:45:00,37.78,37.79,37.74,37.75,105500.0,28.7965,28.8041,28.766,28.7736,105500.0
2014-07-14 12:50:00,37.74,37.75,37.68,37.7,120400.0,28.766,28.7736,28.7203,28.7355,120400.0
2014-07-14 12:55:00,37.7,37.71,37.68,37.69,45000.0,28.7355,28.7431,28.7203,28.7279,45000.0
2014-07-14 13:00:00,37.69,37.71,37.67,37.7,50800.0,28.7279,28.7431,28.7126,28.7355,50800.0
2014-07-14 13:05:00,37.7,37.71,37.66,37.66,79800.0,28.7355,28.7431,28.705,28.705,79800.0
2014-07-14 13:10:00,37.66,37.66,37.62,37.65,93900.0,28.705,28.705,28.6745,28.6974,93900.0
2014-07-14 13:15:00,37.66,37.66,37.64,37.65,36700.0,28.705,28.705,28.6898,28.6974,36700.0
2014-07-14 13:20:00,37.65,37.69,37.64,37.69,48400.0,28.6974,28.7279,28.6898,28.7279,48400.0
2014-07-14 13:25:00,37.69,37.69,37.65,37.65,48300.0,28.7279,28.7279,28.6974,28.6974,48300.0
2014-07-14 13:30:00,37.65,37.68,37.65,37.67,51200.0,28.6974,28.7203,28.6974,28.7126,51200.0
2014-07-14 13:35:00,37.66,37.67,37.66,37.66,28200.0,28.705,28.7126,28.705,28.705,28200.0
2014-07-14 13:40:00,37.66,37.68,37.66,37.68,61500.0,28.705,28.7203,28.705,28.7203,61500.0
2014-07-14 13:45:00,37.68,37.68,37.66,37.66,69300.0,28.7203,28.7203,28.705,28.705,69300.0
2014-07-14 13:50:00,37.66,37.72,37.66,37.69,80000.0,28.705,28.7507,28.705,28.7279,80000.0
2014-07-14 13:55:00,37.69,37.73,37.69,37.73,74600.0,28.7279,28.7584,28.7279,28.7584,74600.0
2014-07-14 14:00:00,37.73,37.73,37.68,37.71,85500.0,28.7584,28.7584,28.7203,28.7431,85500.0
2014-07-14 14:05:00,37.71,37.72,37.71,37.72,20600.0,28.7431,28.7507,28.7431,28.7507,20600.0
2014-07-14 14:10:00,37.72,37.72,37.71,37.72,12300.0,28.7507,28.7507,28.7431,28.7507,12300.0
2014-07-14 14:15:00,37.72,37.75,37.72,37.75,50200.0,28.7507,28.7736,28.7507,28.7736,50200.0
2014-07-14 14:20:00,37.75,37.75,37.7,37.7,62600.0,28.7736,28.7736,28.7355,28.7355,62600.0
2014-07-14 14:25:00,37.7,37.7,37.68,37.68,38100.0,28.7355,28.7355,28.7203,28.7203,38100.0
2014-07-14 14:30:00,37.68,37.68,37.66,37.67,60600.0,28.7203,28.7203,28.705,28.7126,60600.0
2014-07-14 14:35:00,37.66,37.68,37.64,37.68,59400.0,28.705,28.7203,28.6898,28.7203,59400.0
2014-07-14 14:40:00,37.68,37.69,37.63,37.63,85500.0,28.7203,28.7279,28.6821,28.6821,85500.0
2014-07-14 14:45:00,37.63,37.64,37.63,37.63,42800.0,28.6821,28.6898,28.6821,28.6821,42800.0
2014-07-14 14:50:00,37.63,37.64,37.61,37.61,60800.0,28.6821,28.6898,28.6669,28.6669,60800.0
2014-07-14 14:55:00,37.61,37.62,37.58,37.59,108400.0,28.6669,28.6745,28.644,28.6517,108400.0
2014-07-14 15:00:00,37.59,37.62,37.59,37.61,64800.0,28.6517,28.6745,28.6517,28.6669,64800.0
2014-07-14 15:05:00,37.61,37.61,37.56,37.61,84400.0,28.6669,28.6669,28.6288,28.6669,84400.0
2014-07-14 15:10:00,37.6,37.63,37.6,37.62,68200.0,28.6593,28.6821,28.6593,28.6745,68200.0
2014-07-14 15:15:00,37.62,37.63,37.59,37.6,87500.0,28.6745,28.6821,28.6517,28.6593,87500.0
2014-07-14 15:20:00,37.6,37.61,37.59,37.59,60500.0,28.6593,28.6669,28.6517,28.6517,60500.0
2014-07-14 15:25:00,37.6,37.63,37.59,37.63,60900.0,28.6593,28.6821,28.6517,28.6821,60900.0
2014-07-14 15:30:00,37.63,37.64,37.6,37.63,119000.0,28.6821,28.6898,28.6593,28.6821,119000.0
2014-07-14 15:35:00,37.62,37.68,37.62,37.66,120200.0,28.6745,28.7203,28.6745,28.705,120200.0
2014-07-14 15:40:00,37.65,37.69,37.65,37.66,83100.0,28.6974,28.7279,28.6974,28.705,83100.0
2014-07-14 15:45:00,37.66,37.68,37.65,37.68,211500.0,28.705,28.7203,28.6974,28.7203,211500.0
2014-07-14 15:50:00,37.68,37.68,37.65,37.65,224800.0,28.7203,28.7203,28.6974,28.6974,224800.0
2014-07-14 15:55:00,37.65,37.7,37.62,37.7,761900.0,28.6974,28.7355,28.6745,28.7355,761900.0
2014-07-15 09:30:00,37.61,37.85,37.61,37.82,247600.0,28.6669,28.8498,28.6669,28.827,247600.0
2014-07-15 09:35:00,37.82,37.88,37.75,37.84,156600.0,28.827,28.8727,28.7736,28.8422,156600.0
2014-07-15 09:40:00,37.86,37.95,37.86,37.89,130700.0,28.8574,28.926,28.8574,28.8803,130700.0
2014-07-15 09:45:00,37.88,37.88,37.82,37.83,56400.0,28.8727,28.8727,28.827,28.8346,56400.0
2014-07-15 09:50:00,37.84,37.86,37.77,37.78,111900.0,28.8422,28.8574,28.7888,28.7965,111900.0
2014-07-15 09:55:00,37.78,37.83,37.75,37.82,84000.0,28.7965,28.8346,28.7736,28.827,84000.0
2014-07-15 10:00:00,37.82,37.88,37.8,37.84,105700.0,28.827,28.8727,28.8117,28.8422,105700.0
2014-07-15 10:05:00,37.84,37.85,37.78,37.85,73700.0,28.8422,28.8498,28.7965,28.8498,73700.0
2014-07-15 10:10:00,37.85,37.85,37.73,37.73,67200.0,28.8498,28.8498,28.7584,28.7584,67200.0
2014-07-15 10:15:00,37.73,37.73,37.68,37.68,123500.0,28.7584,28.7584,28.7203,28.7203,123500.0
2014-07-15 10:20:00,37.69,37.7,37.66,37.68,96300.0,28.7279,28.7355,28.705,28.7203,96300.0
2014-07-15 10:25:00,37.68,37.7,37.66,37.68,97900.0,28.7203,28.7355,28.705,28.7203,97900.0
2014-07-15 10:30:00,37.69,37.71,37.64,37.69,116200.0,28.7279,28.7431,28.6898,28.7279,116200.0
2014-07-15 10:35:00,37.68,37.7,37.6,37.6,90700.0,28.7203,28.7355,28.6593,28.6593,90700.0
2014-07-15 10:40:00,37.6,37.61,37.54,37.55,104900.0,28.6593,28.6669,28.6135,28.6212,104900.0
2014-07-15 10:45:00,37.55,37.56,37.45,37.47,103900.0,28.6212,28.6288,28.5449,28.5602,103900.0
2014-07-15 10:50:00,37.46,37.58,37.45,37.56,122300.0,28.5526,28.644,28.5449,28.6288,122300.0
2014-07-15 10:55:00,37.56,37.6,37.51,37.51,117000.0,28.6288,28.6593,28.5907,28.5907,117000.0
2014-07-15 11:00:00,37.51,37.55,37.51,37.52,50100.0,28.5907,28.6212,28.5907,28.5983,50100.0
2014-07-15 11:05:00,37.51,37.55,37.51,37.51,44600.0,28.5907,28.6212,28.5907,28.5907,44600.0
2014-07-15 11:10:00,37.52,37.56,37.52,37.54,65600.0,28.5983,28.6288,28.5983,28.6135,65600.0
2014-07-15 11:15:00,37.54,37.56,37.53,37.54,84100.0,28.6135,28.6288,28.6059,28.6135,84100.0
2014-07-15 11:20:00,37.54,37.56,37.53,37.55,47100.0,28.6135,28.6288,28.6059,28.6212,47100.0
2014-07-15 11:25:00,37.55,37.55,37.52,37.52,97400.0,28.6212,28.6212,28.5983,28.5983,97400.0
2014-07-15 11:30:00,37.51,37.52,37.45,37.46,120800.0,28.5907,28.5983,28.5449,28.5526,120800.0
2014-07-15 11:35:00,37.46,37.5,37.44,37.5,75000.0,28.5526,28.5831,28.5373,28.5831,75000.0
2014-07-15 11:40:00,37.49,37.49,37.45,37.48,57200.0,28.5754,28.5754,28.5449,28.5678,57200.0
2014-07-15 11:45:00,37.48,37.52,37.45,37.49,57100.0,28.5678,28.5983,28.5449,28.5754,57100.0
2014-07-15 11:50:00,37.5,37.56,37.5,37.51,119200.0,28.5831,28.6288,28.5831,28.5907,119200.0
2014-07-15 11:55:00,37.51,37.52,37.47,37.51,83800.0,28.5907,28.5983,28.5602,28.5907,83800.0
2014-07-15 12:00:00,37.51,37.55,37.44,37.47,225400.0,28.5907,28.6212,28.5373,28.5602,225400.0
2014-07-15 12:05:00,37.47,37.56,37.47,37.52,46600.0,28.5602,28.6288,28.5602,28.5983,46600.0
2014-07-15 12:10:00,37.52,37.55,37.5,37.51,39800.0,28.5983,28.6212,28.5831,28.5907,39800.0
2014-07-15 12:15:00,37.51,37.55,37.5,37.52,133800.0,28.5907,28.6212,28.5831,28.5983,133800.0
2014-07-15 12:20:00,37.53,37.54,37.48,37.51,127000.0,28.6059,28.6135,28.5678,28.5907,127000.0
2014-07-15 12:25:00,37.5,37.53,37.49,37.49,64400.0,28.5831,28.6059,28.5754,28.5754,64400.0
2014-07-15 12:30:00,37.5,37.51,37.47,37.49,76200.0,28.5831,28.5907,28.5602,28.5754,76200.0
2014-07-15 12:35:00,37.49,37.51,37.45,37.48,139700.0,28.5754,28.5907,28.5449,28.5678,139700.0
2014-07-15 12:40:00,37.49,37.52,37.46,37.48,93800.0,28.5754,28.5983,28.5526,28.5678,93800.0
2014-07-15 12:45:00,37.48,37.5,37.48,37.5,47500.0,28.5678,28.5831,28.5678,28.5831,47500.0
2014-07-15 12:50:00,37.49,37.51,37.48,37.48,24800.0,28.5754,28.5907,28.5678,28.5678,24800.0
2014-07-15 12:55:00,37.49,37.51,37.48,37.49,52700.0,28.5754,28.5907,28.5678,28.5754,52700.0
2014-07-15 13:00:00,37.49,37.52,37.48,37.5,38600.0,28.5754,28.5983,28.5678,28.5831,38600.0
2014-07-15 13:05:00,37.49,37.52,37.49,37.49,63500.0,28.5754,28.5983,28.5754,28.5754,63500.0
2014-07-15 13:10:00,37.49,37.52,37.48,37.5,80600.0,28.5754,28.5983,28.5678,28.5831,80600.0
2014-07-15 13:15:00,37.5,37.54,37.5,37.51,199900.0,28.5831,28.6135,28.5831,28.5907,199900.0
2014-07-15 13:20:00,37.52,37.53,37.49,37.5,61500.0,28.5983,28.6059,28.5754,28.5831,61500.0
2014-07-15 13:25:00,37.49,37.52,37.49,37.52,39600.0,28.5754,28.5983,28.5754,28.5983,39600.0
2014-07-15 13:30:00,37.52,37.52,37.5,37.51,58500.0,28.5983,28.5983,28.5831,28.5907,58500.0
2014-07-15 13:35:00,37.52,37.55,37.51,37.52,55700.0,28.5983,28.6212,28.5907,28.5983,55700.0
2014-07-15 13:40:00,37.52,37.55,37.52,37.55,27500.0,28.5983,28.6212,28.5983,28.6212,27500.0
2014-07-15 13:45:00,37.55,37.55,37.52,37.52,58000.0,28.6212,28.6212,28.5983,28.5983,58000.0
2014-07-15 13:50:00,37.52,37.55,37.51,37.52,113600.0,28.5983,28.6212,28.5907,28.5983,113600.0
2014-07-15 13:55:00,37.52,37.54,37.51,37.51,58700.0,28.5983,28.6135,28.5907,28.5907,58700.0
2014-07-15 14:00:00,37.51,37.52,37.47,37.49,89400.0,28.5907,28.5983,28.5602,28.5754,89400.0
2014-07-15 14:05:00,37.48,37.55,37.48,37.5,57700.0,28.5678,28.6212,28.5678,28.5831,57700.0
2014-07-15 14:10:00,37.51,37.58,37.51,37.58,69200.0,28.5907,28.644,28.5907,28.644,69200.0
2014-07-15 14:15:00,37.58,37.66,37.58,37.63,151600.0,28.644,28.705,28.644,28.6821,151600.0
2014-07-15 14:20:00,37.64,37.66,37.61,37.63,71800.0,28.6898,28.705,28.6669,28.6821,71800.0
2014-07-15 14:25:00,37.63,37.65,37.6,37.65,49200.0,28.6821,28.6974,28.6593,28.6974,49200.0
2014-07-15 14:30:00,37.65,37.66,37.6,37.6,62400.0,28.6974,28.705,28.6593,28.6593,62400.0
2014-07-15 14:35:00,37.61,37.64,37.6,37.6,40700.0,28.6669,28.6898,28.6593,28.6593,40700.0
2014-07-15 14:40:00,37.61,37.64,37.6,37.61,47200.0,28.6669,28.6898,28.6593,28.6669,47200.0
2014-07-15 14:45:00,37.61,37.65,37.6,37.64,50000.0,28.6669,28.6974,28.6593,28.6898,50000.0
2014-07-15 14:50:00,37.64,37.67,37.64,37.66,50000.0,28.6898,28.7126,28.6898,28.705,50000.0
2014-07-15 14:55:00,37.66,37.71,37.65,37.68,114300.0,28.705,28.7431,28.6974,28.7203,114300.0
2014-07-15 15:00:00,37.68,37.7,37.65,37.66,96400.0,28.7203,28.7355,28.6974,28.705,96400.0
2014-07-15 15:05:00,37.66,37.67,37.63,37.63,89000.0,28.705,28.7126,28.6821,28.6821,89000.0
2014-07-15 15:10:00,37.64,37.64,37.6,37.64,91900.0,28.6898,28.6898,28.6593,28.6898,91900.0
2014-07-15 15:15:00,37.64,37.64,37.62,37.63,70700.0,28.6898,28.6898,28.6745,28.6821,70700.0
2014-07-15 15:20:00,37.63,37.65,37.6,37.62,109300.0,28.6821,28.6974,28.6593,28.6745,109300.0
2014-07-15 15:25:00,37.63,37.63,37.6,37.6,84600.0,28.6821,28.6821,28.6593,28.6593,84600.0
2014-07-15 15:30:00,37.61,37.62,37.6,37.61,69800.0,28.6669,28.6745,28.6593,28.6669,69800.0
2014-07-15 15:35:00,37.61,37.64,37.6,37.62,135400.0,28.6669,28.6898,28.6593,28.6745,135400.0
2014-07-15 15:40:00,37.62,37.63,37.61,37.62,170600.0,28.6745,28.6821,28.6669,28.6745,170600.0
2014-07-15 15:45:00,37.62,37.63,37.59,37.6,162000.0,28.6745,28.6821,28.6517,28.6593,162000.0
2014-07-15 15:50:00,37.6,37.6,37.59,37.59,171900.0,28.6593,28.6593,28.6517,28.6517,171900.0
2014-07-15 15:55:00,37.59,37.61,37.58,37.6,392500.0,28.6517,28.6669,28.644,28.6593,392500.0
2014-07-16 09:30:00,37.77,37.83,37.73,37.8,267700.0,28.7888,28.8346,28.7584,28.8117,267700.0
2014-07-16 09:35:00,37.8,37.91,37.75,37.76,182000.0,28.8117,28.8956,28.7736,28.7812,182000.0
2014-07-16 09:40:00,37.75,37.79,37.65,37.69,135000.0,28.7736,28.8041,28.6974,28.7279,135000.0
2014-07-16 09:45:00,37.69,37.72,37.68,37.72,106000.0,28.7279,28.7507,28.7203,28.7507,106000.0
2014-07-16 09:50:00,37.72,37.72,37.65,37.65,367900.0,28.7507,28.7507,28.6974,28.6974,367900.0
2014-07-16 09:55:00,37.66,37.75,37.63,37.74,175600.0,28.705,28.7736,28.6821,28.766,175600.0
2014-07-16 10:00:00,37.74,37.8,37.73,37.74,214600.0,28.766,28.8117,28.7584,28.766,214600.0
2014-07-16 10:05:00,37.74,37.76,37.73,37.75,107900.0,28.766,28.7812,28.7584,28.7736,107900.0
2014-07-16 10:10:00,37.75,37.75,37.72,37.75,114600.0,28.7736,28.7736,28.7507,28.7736,114600.0
2014-07-16 10:15:00,37.75,37.75,37.71,37.74,100200.0,28.7736,28.7736,28.7431,28.766,100200.0
2014-07-16 10:20:00,37.74,37.74,37.71,37.72,113100.0,28.766,28.766,28.7431,28.7507,113100.0
2014-07-16 10:25:00,37.72,37.73,37.68,37.72,143600.0,28.7507,28.7584,28.7203,28.7507,143600.0
2014-07-16 10:30:00,37.73,37.75,37.72,37.74,78300.0,28.7584,28.7736,28.7507,28.766,78300.0
2014-07-16 10:35:00,37.73,37.74,37.7,37.71,80300.0,28.7584,28.766,28.7355,28.7431,80300.0
2014-07-16 10:40:00,37.7,37.72,37.64,37.7,265900.0,28.7355,28.7507,28.6898,28.7355,265900.0
2014-07-16 10:45:00,37.7,37.7,37.66,37.7,157800.0,28.7355,28.7355,28.705,28.7355,157800.0
2014-07-16 10:50:00,37.69,37.7,37.66,37.67,109700.0,28.7279,28.7355,28.705,28.7126,109700.0
2014-07-16 10:55:00,37.66,37.66,37.58,37.6,251700.0,28.705,28.705,28.644,28.6593,251700.0
2014-07-16 11:00:00,37.6,37.66,37.58,37.65,124700.0,28.6593,28.705,28.644,28.6974,124700.0
2014-07-16 11:05:00,37.66,37.66,37.62,37.63,154500.0,28.705,28.705,28.6745,28.6821,154500.0
2014-07-16 11:10:00,37.63,37.64,37.58,37.58,132100.0,28.6821,28.6898,28.644,28.644,132100.0
2014-07-16 11:15:00,37.59,37.6,37.52,37.52,206400.0,28.6517,28.6593,28.5983,28.5983,206400.0
2014-07-16 11:20:00,37.52,37.55,37.51,37.51,166700.0,28.5983,28.6212,28.5907,28.5907,166700.0
2014-07-16 11:25:00,37.52,37.55,37.51,37.54,149500.0,28.5983,28.6212,28.5907,28.6135,149500.0
2014-07-16 11:30:00,37.54,37.55,37.51,37.52,66600.0,28.6135,28.6212,28.5907,28.5983,66600.0
2014-07-16 11:35:00,37.52,37.56,37.48,37.48,157400.0,28.5983,28.6288,28.5678,28.5678,157400.0
2014-07-16 11:40:00,37.48,37.56,37.47,37.55,83500.0,28.5678,28.6288,28.5602,28.6212,83500.0
2014-07-16 11:45:00,37.56,37.56,37.52,37.55,68900.0,28.6288,28.6288,28.5983,28.6212,68900.0
2014-07-16 11:50:00,37.55,37.62,37.55,37.62,54100.0,28.6212,28.6745,28.6212,28.6745,54100.0
2014-07-16 11:55:00,37.62,37.63,37.59,37.62,49500.0,28.6745,28.6821,28.6517,28.6745,49500.0
2014-07-16 12:00:00,37.62,37.63,37.59,37.61,23500.0,28.6745,28.6821,28.6517,28.6669,23500.0
2014-07-16 12:05:00,37.61,37.68,37.61,37.67,69600.0,28.6669,28.7203,28.6669,28.7126,69600.0
2014-07-16 12:10:00,37.68,37.69,37.66,37.66,48100.0,28.7203,28.7279,28.705,28.705,48100.0
2014-07-16 12:15:00,37.66,37.68,37.66,37.67,29100.0,28.705,28.7203,28.705,28.7126,29100.0
2014-07-16 12:20:00,37.67,37.69,37.65,37.69,151000.0,28.7126,28.7279,28.6974,28.7279,151000.0
2014-07-16 12:25:00,37.68,37.71,37.66,37.67,96800.0,28.7203,28.7431,28.705,28.7126,96800.0
2014-07-16 12:30:00,37.66,37.69,37.66,37.67,35500.0,28.705,28.7279,28.705,28.7126,35500.0
2014-07-16 12:35:00,37.67,37.68,37.65,37.66,37200.0,28.7126,28.7203,28.6974,28.705,37200.0
2014-07-16 12:40:00,37.66,37.7,37.65,37.68,92500.0,28.705,28.7355,28.6974,28.7203,92500.0
2014-07-16 12:45:00,37.67,37.68,37.64,37.65,42000.0,28.7126,28.7203,28.6898,28.6974,42000.0
2014-07-16 12:50:00,37.64,37.67,37.63,37.65,21200.0,28.6898,28.7126,28.6821,28.6974,21200.0
2014-07-16 12:55:00,37.66,37.68,37.65,37.67,33400.0,28.705,28.7203,28.6974,28.7126,33400.0
2014-07-16 13:00:00,37.67,37.71,37.64,37.65,124300.0,28.7126,28.7431,28.6898,28.6974,124300.0
2014-07-16 13:05:00,37.65,37.65,37.63,37.64,16900.0,28.6974,28.6974,28.6821,28.6898,16900.0
2014-07-16 13:10:00,37.64,37.72,37.63,37.67,207500.0,28.6898,28.7507,28.6821,28.7126,207500.0
2014-07-16 13:15:00,37.68,37.68,37.65,37.66,55400.0,28.7203,28.7203,28.6974,28.705,55400.0
2014-07-16 13:20:00,37.65,37.66,37.63,37.66,82200.0,28.6974,28.705,28.6821,28.705,82200.0
2014-07-16 13:25:00,37.65,37.68,37.65,37.67,53800.0,28.6974,28.7203,28.6974,28.7126,53800.0
2014-07-16 13:30:00,37.68,37.69,37.66,37.66,49400.0,28.7203,28.7279,28.705,28.705,49400.0
2014-07-16 13:35:00,37.66,37.67,37.65,37.66,18600.0,28.705,28.7126,28.6974,28.705,18600.0
2014-07-16 13:40:00,37.66,37.68,37.66,37.68,20800.0,28.705,28.7203,28.705,28.7203,20800.0
2014-07-16 13:45:00,37.68,37.68,37.65,37.65,32500.0,28.7203,28.7203,28.6974,28.6974,32500.0
2014-07-16 13:50:00,37.65,37.66,37.64,37.65,79200.0,28.6974,28.705,28.6898,28.6974,79200.0
2014-07-16 13:55:00,37.64,37.65,37.6,37.61,113400.0,28.6898,28.6974,28.6593,28.6669,113400.0
2014-07-16 14:00:00,37.6,37.61,37.59,37.6,122700.0,28.6593,28.6669,28.6517,28.6593,122700.0
2014-07-16 14:05:00,37.61,37.61,37.58,37.59,50600.0,28.6669,28.6669,28.644,28.6517,50600.0
2014-07-16 14:10:00,37.59,37.6,37.56,37.56,160500.0,28.6517,28.6593,28.6288,28.6288,160500.0
2014-07-16 14:15:00,37.56,37.56,37.54,37.55,157000.0,28.6288,28.6288,28.6135,28.6212,157000.0
2014-07-16 14:20:00,37.55,37.56,37.52,37.55,132800.0,28.6212,28.6288,28.5983,28.6212,132800.0
2014-07-16 14:25:00,37.55,37.58,37.55,37.56,115100.0,28.6212,28.644,28.6212,28.6288,115100.0
2014-07-16 14:30:00,37.57,37.61,37.55,37.61,151000.0,28.6364,28.6669,28.6212,28.6669,151000.0
2014-07-16 14:35:00,37.61,37.61,37.57,37.58,63800.0,28.6669,28.6669,28.6364,28.644,63800.0
2014-07-16 14:40:00,37.57,37.58,37.57,37.57,27000.0,28.6364,28.644,28.6364,28.6364,27000.0
2014-07-16 14:45:00,37.57,37.58,37.57,37.58,23800.0,28.6364,28.644,28.6364,28.644,23800.0
2014-07-16 14:50:00,37.58,37.58,37.55,37.55,81300.0,28.644,28.644,28.6212,28.6212,81300.0
2014-07-16 14:55:00,37.55,37.56,37.53,37.54,101200.0,28.6212,28.6288,28.6059,28.6135,101200.0
2014-07-16 15:00:00,37.54,37.55,37.53,37.54,34300.0,28.6135,28.6212,28.6059,28.6135,34300.0
2014-07-16 15:05:00,37.55,37.55,37.54,37.55,20500.0,28.6212,28.6212,28.6135,28.6212,20500.0
2014-07-16 15:10:00,37.55,37.55,37.54,37.55,30300.0,28.6212,28.6212,28.6135,28.6212,30300.0
2014-07-16 15:15:00,37.55,37.59,37.54,37.58,164900.0,28.6212,28.6517,28.6135,28.644,164900.0
2014-07-16 15:20:00,37.58,37.58,37.55,37.56,119100.0,28.644,28.644,28.6212,28.6288,119100.0
2014-07-16 15:25:00,37.56,37.58,37.55,37.57,146700.0,28.6288,28.644,28.6212,28.6364,146700.0
2014-07-16 15:30:00,37.58,37.58,37.55,37.56,111300.0,28.644,28.644,28.6212,28.6288,111300.0
2014-07-16 15:35:00,37.55,37.56,37.55,37.55,115400.0,28.6212,28.6288,28.6212,28.6212,115400.0
2014-07-16 15:40:00,37.55,37.56,37.51,37.51,169000.0,28.6212,28.6288,28.5907,28.5907,169000.0
2014-07-16 15:45:00,37.52,37.52,37.47,37.47,213500.0,28.5983,28.5983,28.5602,28.5602,213500.0
2014-07-16 15:50:00,37.47,37.52,37.47,37.49,371400.0,28.5602,28.5983,28.5602,28.5754,371400.0
2014-07-16 15:55:00,37.49,37.5,37.46,37.48,571400.0,28.5754,28.5831,28.5526,28.5678,571400.0
2014-07-17 09:30:00,37.31,37.52,37.3,37.48,346200.0,28.4382,28.5983,28.4306,28.5678,346200.0
2014-07-17 09:35:00,37.48,37.5,37.38,37.47,119500.0,28.5678,28.5831,28.4916,28.5602,119500.0
2014-07-17 09:40:00,37.47,37.51,37.44,37.44,149700.0,28.5602,28.5907,28.5373,28.5373,149700.0
2014-07-17 09:45:00,37.45,37.51,37.45,37.46,104300.0,28.5449,28.5907,28.5449,28.5526,104300.0
2014-07-17 09:50:00,37.45,37.5,37.43,37.49,113900.0,28.5449,28.5831,28.5297,28.5754,113900.0
2014-07-17 09:55:00,37.49,37.52,37.47,37.48,96500.0,28.5754,28.5983,28.5602,28.5678,96500.0
2014-07-17 10:00:00,37.48,37.61,37.48,37.51,182300.0,28.5678,28.6669,28.5678,28.5907,182300.0
2014-07-17 10:05:00,37.52,37.54,37.47,37.51,146400.0,28.5983,28.6135,28.5602,28.5907,146400.0
2014-07-17 10:10:00,37.51,37.51,37.46,37.47,135900.0,28.5907,28.5907,28.5526,28.5602,135900.0
2014-07-17 10:15:00,37.47,37.52,37.46,37.49,199800.0,28.5602,28.5983,28.5526,28.5754,199800.0
2014-07-17 10:20:00,37.49,37.51,37.46,37.5,171600.0,28.5754,28.5907,28.5526,28.5831,171600.0
2014-07-17 10:25:00,37.5,37.66,37.5,37.66,172000.0,28.5831,28.705,28.5831,28.705,172000.0
2014-07-17 10:30:00,37.67,37.67,37.6,37.63,160100.0,28.7126,28.7126,28.6593,28.6821,160100.0
2014-07-17 10:35:00,37.62,37.64,37.61,37.63,367500.0,28.6745,28.6898,28.6669,28.6821,367500.0
2014-07-17 10:40:00,37.63,37.64,37.57,37.58,231200.0,28.6821,28.6898,28.6364,28.644,231200.0
2014-07-17 10:45:00,37.58,37.59,37.48,37.5,243800.0,28.644,28.6517,28.5678,28.5831,243800.0
2014-07-17 10:50:00,37.5,37.53,37.47,37.48,127600.0,28.5831,28.6059,28.5602,28.5678,127600.0
2014-07-17 10:55:00,37.47,37.51,37.46,37.48,182700.0,28.5602,28.5907,28.5526,28.5678,182700.0
2014-07-17 11:00:00,37.48,37.5,37.41,37.42,184000.0,28.5678,28.5831,28.5145,28.5221,184000.0
2014-07-17 11:05:00,37.42,37.45,37.38,37.4,94600.0,28.5221,28.5449,28.4916,28.5068,94600.0
2014-07-17 11:10:00,37.4,37.42,37.34,37.34,113000.0,28.5068,28.5221,28.4611,28.4611,113000.0
2014-07-17 11:15:00,37.35,37.36,37.27,37.33,115900.0,28.4687,28.4763,28.4077,28.4535,115900.0
2014-07-17 11:20:00,37.32,37.36,37.31,37.33,86900.0,28.4459,28.4763,28.4382,28.4535,86900.0
2014-07-17 11:25:00,37.33,37.35,37.26,37.26,153000.0,28.4535,28.4687,28.4001,28.4001,153000.0
2014-07-17 11:30:00,37.27,37.3,37.21,37.28,230400.0,28.4077,28.4306,28.362,28.4154,230400.0
2014-07-17 11:35:00,37.29,37.31,37.28,37.29,145100.0,28.423,28.4382,28.4154,28.423,145100.0
2014-07-17 11:40:00,37.29,37.31,37.27,37.29,167400.0,28.423,28.4382,28.4077,28.423,167400.0
2014-07-17 11:45:00,37.29,37.32,37.25,37.3,186500.0,28.423,28.4459,28.3925,28.4306,186500.0
2014-07-17 11:50:00,37.3,37.31,37.26,37.28,259800.0,28.4306,28.4382,28.4001,28.4154,259800.0
2014-07-17 11:55:00,37.28,37.3,37.23,37.23,69800.0,28.4154,28.4306,28.3773,28.3773,69800.0
2014-07-17 12:00:00,37.24,37.25,37.17,37.18,182000.0,28.3849,28.3925,28.3315,28.3391,182000.0
2014-07-17 12:05:00,37.18,37.24,37.17,37.21,104900.0,28.3391,28.3849,28.3315,28.362,104900.0
2014-07-17 12:10:00,37.21,37.26,37.21,37.25,47000.0,28.362,28.4001,28.362,28.3925,47000.0
2014-07-17 12:15:00,37.25,37.27,37.22,37.24,62300.0,28.3925,28.4077,28.3696,28.3849,62300.0
2014-07-17 12:20:00,37.24,37.24,37.21,37.22,40800.0,28.3849,28.3849,28.362,28.3696,40800.0
2014-07-17 12:25:00,37.22,37.25,37.21,37.23,52300.0,28.3696,28.3925,28.362,28.3773,52300.0
2014-07-17 12:30:00,37.23,37.23,37.21,37.23,37800.0,28.3773,28.3773,28.362,28.3773,37800.0
2014-07-17 12:35:00,37.23,37.28,37.23,37.26,100700.0,28.3773,28.4154,28.3773,28.4001,100700.0
2014-07-17 12:40:00,37.27,37.27,37.24,37.25,27000.0,28.4077,28.4077,28.3849,28.3925,27000.0
2014-07-17 12:45:00,37.26,37.28,37.24,37.27,33900.0,28.4001,28.4154,28.3849,28.4077,33900.0
2014-07-17 12:50:00,37.26,37.28,37.25,37.28,35000.0,28.4001,28.4154,28.3925,28.4154,35000.0
2014-07-17 12:55:00,37.27,37.3,37.26,37.27,28400.0,28.4077,28.4306,28.4001,28.4077,28400.0
2014-07-17 13:00:00,37.27,37.34,37.27,37.32,77200.0,28.4077,28.4611,28.4077,28.4459,77200.0
2014-07-17 13:05:00,37.33,37.37,37.32,37.36,37100.0,28.4535,28.484,28.4459,28.4763,37100.0
2014-07-17 13:10:00,37.36,37.45,37.36,37.45,59500.0,28.4763,28.5449,28.4763,28.5449,59500.0
2014-07-17 13:15:00,37.45,37.49,37.44,37.45,93100.0,28.5449,28.5754,28.5373,28.5449,93100.0
2014-07-17 13:20:00,37.45,37.47,37.42,37.42,87200.0,28.5449,28.5602,28.5221,28.5221,87200.0
2014-07-17 13:25:00,37.42,37.44,37.39,37.4,108400.0,28.5221,28.5373,28.4992,28.5068,108400.0
2014-07-17 13:30:00,37.41,37.45,37.4,37.41,69300.0,28.5145,28.5449,28.5068,28.5145,69300.0
2014-07-17 13:35:00,37.42,37.44,37.35,37.36,103000.0,28.5221,28.5373,28.4687,28.4763,103000.0
2014-07-17 13:40:00,37.37,37.38,37.31,37.32,38100.0,28.484,28.4916,28.4382,28.4459,38100.0
2014-07-17 13:45:00,37.32,37.34,37.3,37.33,55100.0,28.4459,28.4611,28.4306,28.4535,55100.0
2014-07-17 13:50:00,37.33,37.36,37.32,37.33,51500.0,28.4535,28.4763,28.4459,28.4535,51500.0
2014-07-17 13:55:00,37.33,37.36,37.32,37.34,57100.0,28.4535,28.4763,28.4459,28.4611,57100.0
2014-07-17 14:00:00,37.34,37.37,37.33,37.36,69700.0,28.4611,28.484,28.4535,28.4763,69700.0
2014-07-17 14:05:00,37.36,37.38,37.35,37.35,68400.0,28.4763,28.4916,28.4687,28.4687,68400.0
2014-07-17 14:10:00,37.35,37.4,37.35,37.38,39300.0,28.4687,28.5068,28.4687,28.4916,39300.0
2014-07-17 14:15:00,37.38,37.39,37.34,37.34,117400.0,28.4916,28.4992,28.4611,28.4611,117400.0
2014-07-17 14:20:00,37.35,37.36,37.32,37.35,48900.0,28.4687,28.4763,28.4459,28.4687,48900.0
2014-07-17 14:25:00,37.34,37.34,37.32,37.33,61300.0,28.4611,28.4611,28.4459,28.4535,61300.0
2014-07-17 14:30:00,37.34,37.36,37.3,37.3,106200.0,28.4611,28.4763,28.4306,28.4306,106200.0
2014-07-17 14:35:00,37.3,37.3,37.29,37.3,75300.0,28.4306,28.4306,28.423,28.4306,75300.0
2014-07-17 14:40:00,37.3,37.35,37.29,37.35,133000.0,28.4306,28.4687,28.423,28.4687,133000.0
2014-07-17 14:45:00,37.35,37.37,37.32,37.32,84400.0,28.4687,28.484,28.4459,28.4459,84400.0
2014-07-17 14:50:00,37.33,37.35,37.31,37.34,46000.0,28.4535,28.4687,28.4382,28.4611,46000.0
2014-07-17 14:55:00,37.34,37.4,37.33,37.38,50500.0,28.4611,28.5068,28.4535,28.4916,50500.0
2014-07-17 15:00:00,37.38,37.38,37.35,37.37,85500.0,28.4916,28.4916,28.4687,28.484,85500.0
2014-07-17 15:05:00,37.36,37.4,37.32,37.33,69900.0,28.4763,28.5068,28.4459,28.4535,69900.0
2014-07-17 15:10:00,37.33,37.37,37.29,37.32,85400.0,28.4535,28.484,28.423,28.4459,85400.0
2014-07-17 15:15:00,37.31,37.32,37.21,37.22,98400.0,28.4382,28.4459,28.362,28.3696,98400.0
2014-07-17 15:20:00,37.22,37.24,37.2,37.23,195500.0,28.3696,28.3849,28.3544,28.3773,195500.0
2014-07-17 15:25:00,37.23,37.24,37.18,37.19,106100.0,28.3773,28.3849,28.3391,28.3468,106100.0
2014-07-17 15:30:00,37.18,37.22,37.13,37.14,207300.0,28.3391,28.3696,28.301,28.3087,207300.0
2014-07-17 15:35:00,37.14,37.2,37.12,37.12,177700.0,28.3087,28.3544,28.2934,28.2934,177700.0
2014-07-17 15:40:00,37.13,37.13,37.02,37.03,319700.0,28.301,28.301,28.2172,28.2248,319700.0
2014-07-17 15:45:00,37.04,37.13,37.01,37.13,318000.0,28.2324,28.301,28.2096,28.301,318000.0
2014-07-17 15:50:00,37.12,37.16,37.11,37.12,297600.0,28.2934,28.3239,28.2858,28.2934,297600.0
2014-07-17 15:55:00,37.13,37.15,37.08,37.09,470300.0,28.301,28.3163,28.2629,28.2705,470300.0
2014-07-18 09:30:00,37.34,37.35,37.06,37.35,593800.0,28.4611,28.4687,28.2477,28.4687,593800.0
2014-07-18 09:35:00,37.35,37.35,37.27,37.32,153500.0,28.4687,28.4687,28.4077,28.4459,153500.0
2014-07-18 09:40:00,37.31,37.34,37.21,37.34,58200.0,28.4382,28.4611,28.362,28.4611,58200.0
2014-07-18 09:45:00,37.34,37.35,37.24,37.26,102100.0,28.4611,28.4687,28.3849,28.4001,102100.0
2014-07-18 09:50:00,37.25,37.31,37.23,37.31,86900.0,28.3925,28.4382,28.3773,28.4382,86900.0
2014-07-18 09:55:00,37.3,37.35,37.28,37.32,217200.0,28.4306,28.4687,28.4154,28.4459,217200.0
2014-07-18 10:00:00,37.31,37.36,37.28,37.28,118000.0,28.4382,28.4763,28.4154,28.4154,118000.0
2014-07-18 10:05:00,37.28,37.36,37.28,37.3,122200.0,28.4154,28.4763,28.4154,28.4306,122200.0
2014-07-18 10:10:00,37.29,37.35,37.28,37.34,79400.0,28.423,28.4687,28.4154,28.4611,79400.0
2014-07-18 10:15:00,37.33,37.34,37.29,37.29,51300.0,28.4535,28.4611,28.423,28.423,51300.0
2014-07-18 10:20:00,37.28,37.31,37.22,37.23,441300.0,28.4154,28.4382,28.3696,28.3773,441300.0
2014-07-18 10:25:00,37.23,37.29,37.23,37.29,67100.0,28.3773,28.423,28.3773,28.423,67100.0
2014-07-18 10:30:00,37.29,37.31,37.23,37.23,133900.0,28.423,28.4382,28.3773,28.3773,133900.0
2014-07-18 10:35:00,37.24,37.29,37.22,37.27,223100.0,28.3849,28.423,28.3696,28.4077,223100.0
2014-07-18 10:40:00,37.26,37.26,37.21,37.23,189000.0,28.4001,28.4001,28.362,28.3773,189000.0
2014-07-18 10:45:00,37.22,37.24,37.2,37.22,71000.0,28.3696,28.3849,28.3544,28.3696,71000.0
2014-07-18 10:50:00,37.22,37.25,37.21,37.24,139400.0,28.3696,28.3925,28.362,28.3849,139400.0
2014-07-18 10:55:00,37.25,37.28,37.25,37.27,85200.0,28.3925,28.4154,28.3925,28.4077,85200.0
2014-07-18 11:00:00,37.26,37.27,37.24,37.25,86300.0,28.4001,28.4077,28.3849,28.3925,86300.0
2014-07-18 11:05:00,37.26,37.26,37.21,37.22,69300.0,28.4001,28.4001,28.362,28.3696,69300.0
2014-07-18 11:10:00,37.23,37.24,37.19,37.19,58900.0,28.3773,28.3849,28.3468,28.3468,58900.0
2014-07-18 11:15:00,37.19,37.22,37.19,37.22,29100.0,28.3468,28.3696,28.3468,28.3696,29100.0
2014-07-18 11:20:00,37.22,37.22,37.16,37.16,61900.0,28.3696,28.3696,28.3239,28.3239,61900.0
2014-07-18 11:25:00,37.16,37.18,37.12,37.13,123500.0,28.3239,28.3391,28.2934,28.301,123500.0
2014-07-18 11:30:00,37.14,37.16,37.11,37.13,71700.0,28.3087,28.3239,28.2858,28.301,71700.0
2014-07-18 11:35:00,37.13,37.15,37.12,37.14,77200.0,28.301,28.3163,28.2934,28.3087,77200.0
2014-07-18 11:40:00,37.14,37.18,37.11,37.14,161700.0,28.3087,28.3391,28.2858,28.3087,161700.0
2014-07-18 11:45:00,37.14,37.25,37.13,37.25,92200.0,28.3087,28.3925,28.301,28.3925,92200.0
2014-07-18 11:50:00,37.25,37.25,37.16,37.18,62100.0,28.3925,28.3925,28.3239,28.3391,62100.0
2014-07-18 11:55:00,37.17,37.19,37.15,37.16,28200.0,28.3315,28.3468,28.3163,28.3239,28200.0
2014-07-18 12:00:00,37.17,37.23,37.16,37.22,56200.0,28.3315,28.3773,28.3239,28.3696,56200.0
2014-07-18 12:05:00,37.23,37.25,37.2,37.24,61200.0,28.3773,28.3925,28.3544,28.3849,61200.0
2014-07-18 12:10:00,37.23,37.25,37.21,37.25,34400.0,28.3773,28.3925,28.362,28.3925,34400.0
2014-07-18 12:15:00,37.25,37.33,37.25,37.33,151100.0,28.3925,28.4535,28.3925,28.4535,151100.0
2014-07-18 12:20:00,37.32,37.34,37.3,37.33,86100.0,28.4459,28.4611,28.4306,28.4535,86100.0
2014-07-18 12:25:00,37.33,37.33,37.31,37.32,24300.0,28.4535,28.4535,28.4382,28.4459,24300.0
2014-07-18 12:30:00,37.32,37.33,37.28,37.29,56300.0,28.4459,28.4535,28.4154,28.423,56300.0
2014-07-18 12:35:00,37.28,37.31,37.27,37.3,63600.0,28.4154,28.4382,28.4077,28.4306,63600.0
2014-07-18 12:40:00,37.3,37.3,37.27,37.3,36100.0,28.4306,28.4306,28.4077,28.4306,36100.0
2014-07-18 12:45:00,37.29,37.31,37.27,37.28,109400.0,28.423,28.4382,28.4077,28.4154,109400.0
2014-07-18 12:50:00,37.29,37.31,37.27,37.28,49300.0,28.423,28.4382,28.4077,28.4154,49300.0
2014-07-18 12:55:00,37.27,37.28,37.27,37.28,10500.0,28.4077,28.4154,28.4077,28.4154,10500.0
2014-07-18 13:00:00,37.27,37.27,37.17,37.17,72400.0,28.4077,28.4077,28.3315,28.3315,72400.0
2014-07-18 13:05:00,37.17,37.19,37.17,37.18,144200.0,28.3315,28.3468,28.3315,28.3391,144200.0
2014-07-18 13:10:00,37.18,37.19,37.17,37.17,43200.0,28.3391,28.3468,28.3315,28.3315,43200.0
2014-07-18 13:15:00,37.17,37.19,37.16,37.18,60100.0,28.3315,28.3468,28.3239,28.3391,60100.0
2014-07-18 13:20:00,37.18,37.18,37.15,37.15,55800.0,28.3391,28.3391,28.3163,28.3163,55800.0
2014-07-18 13:25:00,37.16,37.16,37.14,37.15,63400.0,28.3239,28.3239,28.3087,28.3163,63400.0
2014-07-18 13:30:00,37.14,37.17,37.14,37.15,63500.0,28.3087,28.3315,28.3087,28.3163,63500.0
2014-07-18 13:35:00,37.15,37.17,37.14,37.16,46700.0,28.3163,28.3315,28.3087,28.3239,46700.0
2014-07-18 13:40:00,37.16,37.17,37.15,37.15,62900.0,28.3239,28.3315,28.3163,28.3163,62900.0
2014-07-18 13:45:00,37.16,37.17,37.14,37.14,61200.0,28.3239,28.3315,28.3087,28.3087,61200.0
2014-07-18 13:50:00,37.14,37.16,37.13,37.15,44000.0,28.3087,28.3239,28.301,28.3163,44000.0
2014-07-18 13:55:00,37.15,37.17,37.15,37.16,24200.0,28.3163,28.3315,28.3163,28.3239,24200.0
2014-07-18 14:00:00,37.17,37.17,37.1,37.12,104500.0,28.3315,28.3315,28.2782,28.2934,104500.0
2014-07-18 14:05:00,37.12,37.15,37.11,37.12,130600.0,28.2934,28.3163,28.2858,28.2934,130600.0
2014-07-18 14:10:00,37.12,37.17,37.11,37.17,92900.0,28.2934,28.3315,28.2858,28.3315,92900.0
2014-07-18 14:15:00,37.17,37.18,37.15,37.17,77100.0,28.3315,28.3391,28.3163,28.3315,77100.0
2014-07-18 14:20:00,37.17,37.23,37.16,37.2,67900.0,28.3315,28.3773,28.3239,28.3544,67900.0
2014-07-18 14:25:00,37.21,37.25,37.2,37.23,48700.0,28.362,28.3925,28.3544,28.3773,48700.0
2014-07-18 14:30:00,37.23,37.27,37.23,37.26,78900.0,28.3773,28.4077,28.3773,28.4001,78900.0
2014-07-18 14:35:00,37.26,37.27,37.2,37.26,328900.0,28.4001,28.4077,28.3544,28.4001,328900.0
2014-07-18 14:40:00,37.26,37.27,37.25,37.27,102400.0,28.4001,28.4077,28.3925,28.4077,102400.0
2014-07-18 14:45:00,37.27,37.3,37.26,37.29,51100.0,28.4077,28.4306,28.4001,28.423,51100.0
2014-07-18 14:50:00,37.29,37.33,37.28,37.32,71800.0,28.423,28.4535,28.4154,28.4459,71800.0
2014-07-18 14:55:00,37.32,37.33,37.3,37.31,65600.0,28.4459,28.4535,28.4306,28.4382,65600.0
2014-07-18 15:00:00,37.32,37.32,37.27,37.31,94500.0,28.4459,28.4459,28.4077,28.4382,94500.0
2014-07-18 15:05:00,37.3,37.35,37.3,37.35,145100.0,28.4306,28.4687,28.4306,28.4687,145100.0
2014-07-18 15:10:00,37.35,37.35,37.33,37.34,46200.0,28.4687,28.4687,28.4535,28.4611,46200.0
2014-07-18 15:15:00,37.34,37.39,37.33,37.37,78900.0,28.4611,28.4992,28.4535,28.484,78900.0
2014-07-18 15:20:00,37.37,37.39,37.37,37.39,70300.0,28.484,28.4992,28.484,28.4992,70300.0
2014-07-18 15:25:00,37.38,37.4,37.37,37.38,90800.0,28.4916,28.5068,28.484,28.4916,90800.0
2014-07-18 15:30:00,37.38,37.4,37.36,37.37,71600.0,28.4916,28.5068,28.4763,28.484,71600.0
2014-07-18 15:35:00,37.37,37.39,37.36,37.37,95400.0,28.484,28.4992,28.4763,28.484,95400.0
2014-07-18 15:40:00,37.37,37.4,37.37,37.39,134500.0,28.484,28.5068,28.484,28.4992,134500.0
2014-07-18 15:45:00,37.39,37.4,37.37,37.38,170200.0,28.4992,28.5068,28.484,28.4916,170200.0
2014-07-18 15:50:00,37.39,37.42,37.38,37.4,237400.0,28.4992,28.5221,28.4916,28.5068,237400.0
2014-07-18 15:55:00,37.41,37.42,37.39,37.41,299200.0,28.5145,28.5221,28.4992,28.5145,299200.0
2014-07-21 09:30:00,37.38,37.47,37.33,37.36,148100.0,28.4916,28.5602,28.4535,28.4763,148100.0
2014-07-21 09:35:00,37.34,37.36,37.26,37.36,49900.0,28.4611,28.4763,28.4001,28.4763,49900.0
2014-07-21 09:40:00,37.37,37.4,37.31,37.4,52400.0,28.484,28.5068,28.4382,28.5068,52400.0
2014-07-21 09:45:00,37.39,37.47,37.38,37.42,66000.0,28.4992,28.5602,28.4916,28.5221,66000.0
2014-07-21 09:50:00,37.42,37.43,37.34,37.39,116600.0,28.5221,28.5297,28.4611,28.4992,116600.0
2014-07-21 09:55:00,37.39,37.39,37.27,37.29,211700.0,28.4992,28.4992,28.4077,28.423,211700.0
2014-07-21 10:00:00,37.29,37.32,37.27,37.28,86600.0,28.423,28.4459,28.4077,28.4154,86600.0
2014-07-21 10:05:00,37.29,37.36,37.28,37.3,117200.0,28.423,28.4763,28.4154,28.4306,117200.0
2014-07-21 10:10:00,37.29,37.29,37.24,37.24,95100.0,28.423,28.423,28.3849,28.3849,95100.0
2014-07-21 10:15:00,37.24,37.29,37.23,37.24,91600.0,28.3849,28.423,28.3773,28.3849,91600.0
2014-07-21 10:20:00,37.24,37.28,37.19,37.28,107500.0,28.3849,28.4154,28.3468,28.4154,107500.0
2014-07-21 10:25:00,37.28,37.3,37.27,37.3,46800.0,28.4154,28.4306,28.4077,28.4306,46800.0
2014-07-21 10:30:00,37.29,37.3,37.26,37.26,49900.0,28.423,28.4306,28.4001,28.4001,49900.0
2014-07-21 10:35:00,37.26,37.27,37.17,37.18,121800.0,28.4001,28.4077,28.3315,28.3391,121800.0
2014-07-21 10:40:00,37.18,37.18,37.05,37.11,140700.0,28.3391,28.3391,28.2401,28.2858,140700.0
2014-07-21 10:45:00,37.11,37.14,37.1,37.13,35600.0,28.2858,28.3087,28.2782,28.301,35600.0
2014-07-21 10:50:00,37.13,37.16,37.12,37.16,45000.0,28.301,28.3239,28.2934,28.3239,45000.0
2014-07-21 10:55:00,37.16,37.17,37.13,37.15,63400.0,28.3239,28.3315,28.301,28.3163,63400.0
2014-07-21 11:00:00,37.15,37.2,37.14,37.17,57000.0,28.3163,28.3544,28.3087,28.3315,57000.0
2014-07-21 11:05:00,37.17,37.25,37.17,37.25,88700.0,28.3315,28.3925,28.3315,28.3925,88700.0
2014-07-21 11:10:00,37.25,37.26,37.22,37.23,147200.0,28.3925,28.4001,28.3696,28.3773,147200.0
2014-07-21 11:15:00,37.23,37.26,37.22,37.25,65000.0,28.3773,28.4001,28.3696,28.3925,65000.0
2014-07-21 11:20:00,37.25,37.3,37.25,37.28,32900.0,28.3925,28.4306,28.3925,28.4154,32900.0
2014-07-21 11:25:00,37.28,37.33,37.26,37.3,46000.0,28.4154,28.4535,28.4001,28.4306,46000.0
2014-07-21 11:30:00,37.3,37.31,37.25,37.26,94600.0,28.4306,28.4382,28.3925,28.4001,94600.0
2014-07-21 11:35:00,37.26,37.32,37.25,37.31,55100.0,28.4001,28.4459,28.3925,28.4382,55100.0
2014-07-21 11:40:00,37.32,37.34,37.29,37.29,33700.0,28.4459,28.4611,28.423,28.423,33700.0
2014-07-21 11:45:00,37.29,37.33,37.26,37.31,67200.0,28.423,28.4535,28.4001,28.4382,67200.0
2014-07-21 11:50:00,37.32,37.32,37.27,37.29,30200.0,28.4459,28.4459,28.4077,28.423,30200.0
2014-07-21 11:55:00,37.29,37.33,37.27,37.33,32000.0,28.423,28.4535,28.4077,28.4535,32000.0
2014-07-21 12:00:00,37.32,37.32,37.29,37.3,18900.0,28.4459,28.4459,28.423,28.4306,18900.0
2014-07-21 12:05:00,37.3,37.32,37.28,37.3,30400.0,28.4306,28.4459,28.4154,28.4306,30400.0
2014-07-21 12:10:00,37.3,37.32,37.29,37.3,18900.0,28.4306,28.4459,28.423,28.4306,18900.0
2014-07-21 12:15:00,37.3,37.31,37.29,37.31,13400.0,28.4306,28.4382,28.423,28.4382,13400.0
2014-07-21 12:20:00,37.3,37.32,37.27,37.28,29600.0,28.4306,28.4459,28.4077,28.4154,29600.0
2014-07-21 12:25:00,37.28,37.31,37.27,37.31,32800.0,28.4154,28.4382,28.4077,28.4382,32800.0
2014-07-21 12:30:00,37.3,37.33,37.28,37.32,47000.0,28.4306,28.4535,28.4154,28.4459,47000.0
2014-07-21 12:35:00,37.32,37.33,37.31,37.32,39000.0,28.4459,28.4535,28.4382,28.4459,39000.0
2014-07-21 12:40:00,37.31,37.33,37.28,37.29,73700.0,28.4382,28.4535,28.4154,28.423,73700.0
2014-07-21 12:45:00,37.29,37.32,37.28,37.32,48700.0,28.423,28.4459,28.4154,28.4459,48700.0
2014-07-21 12:50:00,37.32,37.32,37.3,37.32,26400.0,28.4459,28.4459,28.4306,28.4459,26400.0
2014-07-21 12:55:00,37.32,37.33,37.31,37.33,27300.0,28.4459,28.4535,28.4382,28.4535,27300.0
2014-07-21 13:00:00,37.33,37.35,37.32,37.32,55000.0,28.4535,28.4687,28.4459,28.4459,55000.0
2014-07-21 13:05:00,37.33,37.36,37.32,37.35,24700.0,28.4535,28.4763,28.4459,28.4687,24700.0
2014-07-21 13:10:00,37.36,37.37,37.35,37.35,21400.0,28.4763,28.484,28.4687,28.4687,21400.0
2014-07-21 13:15:00,37.36,37.36,37.35,37.36,31400.0,28.4763,28.4763,28.4687,28.4763,31400.0
2014-07-21 13:20:00,37.37,37.39,37.36,37.38,50700.0,28.484,28.4992,28.4763,28.4916,50700.0
2014-07-21 13:25:00,37.37,37.39,37.35,37.38,26900.0,28.484,28.4992,28.4687,28.4916,26900.0
2014-07-21 13:30:00,37.39,37.42,37.39,37.42,36700.0,28.4992,28.5221,28.4992,28.5221,36700.0
2014-07-21 13:35:00,37.42,37.43,37.38,37.39,60100.0,28.5221,28.5297,28.4916,28.4992,60100.0
2014-07-21 13:40:00,37.39,37.45,37.39,37.45,63500.0,28.4992,28.5449,28.4992,28.5449,63500.0
2014-07-21 13:45:00,37.45,37.47,37.42,37.45,41500.0,28.5449,28.5602,28.5221,28.5449,41500.0
2014-07-21 13:50:00,37.45,37.45,37.42,37.43,21100.0,28.5449,28.5449,28.5221,28.5297,21100.0
2014-07-21 13:55:00,37.43,37.45,37.42,37.45,19000.0,28.5297,28.5449,28.5221,28.5449,19000.0
2014-07-21 14:00:00,37.45,37.48,37.44,37.46,51200.0,28.5449,28.5678,28.5373,28.5526,51200.0
2014-07-21 14:05:00,37.46,37.5,37.45,37.49,54300.0,28.5526,28.5831,28.5449,28.5754,54300.0
2014-07-21 14:10:00,37.5,37.52,37.49,37.51,66900.0,28.5831,28.5983,28.5754,28.5907,66900.0
2014-07-21 14:15:00,37.5,37.51,37.45,37.46,43600.0,28.5831,28.5907,28.5449,28.5526,43600.0
2014-07-21 14:20:00,37.46,37.46,37.45,37.45,9300.0,28.5526,28.5526,28.5449,28.5449,9300.0
2014-07-21 14:25:00,37.45,37.49,37.45,37.49,53500.0,28.5449,28.5754,28.5449,28.5754,53500.0
2014-07-21 14:30:00,37.48,37.49,37.44,37.44,64200.0,28.5678,28.5754,28.5373,28.5373,64200.0
2014-07-21 14:35:00,37.45,37.45,37.43,37.45,32800.0,28.5449,28.5449,28.5297,28.5449,32800.0
2014-07-21 14:40:00,37.45,37.48,37.43,37.48,44800.0,28.5449,28.5678,28.5297,28.5678,44800.0
2014-07-21 14:45:00,37.48,37.49,37.46,37.47,68000.0,28.5678,28.5754,28.5526,28.5602,68000.0
2014-07-21 14:50:00,37.48,37.53,37.48,37.51,68400.0,28.5678,28.6059,28.5678,28.5907,68400.0
2014-07-21 14:55:00,37.52,37.52,37.51,37.51,75500.0,28.5983,28.5983,28.5907,28.5907,75500.0
2014-07-21 15:00:00,37.51,37.52,37.45,37.45,225600.0,28.5907,28.5983,28.5449,28.5449,225600.0
2014-07-21 15:05:00,37.45,37.48,37.44,37.45,149700.0,28.5449,28.5678,28.5373,28.5449,149700.0
2014-07-21 15:10:00,37.45,37.45,37.41,37.44,54400.0,28.5449,28.5449,28.5145,28.5373,54400.0
2014-07-21 15:15:00,37.45,37.46,37.44,37.46,38400.0,28.5449,28.5526,28.5373,28.5526,38400.0
2014-07-21 15:20:00,37.45,37.46,37.44,37.45,68900.0,28.5449,28.5526,28.5373,28.5449,68900.0
2014-07-21 15:25:00,37.44,37.45,37.42,37.45,117400.0,28.5373,28.5449,28.5221,28.5449,117400.0
2014-07-21 15:30:00,37.44,37.44,37.43,37.44,44700.0,28.5373,28.5373,28.5297,28.5373,44700.0
2014-07-21 15:35:00,37.44,37.44,37.43,37.44,74500.0,28.5373,28.5373,28.5297,28.5373,74500.0
2014-07-21 15:40:00,37.44,37.45,37.42,37.42,124100.0,28.5373,28.5449,28.5221,28.5221,124100.0
2014-07-21 15:45:00,37.42,37.42,37.39,37.41,134500.0,28.5221,28.5221,28.4992,28.5145,134500.0
2014-07-21 15:50:00,37.41,37.43,37.41,37.42,151300.0,28.5145,28.5297,28.5145,28.5221,151300.0
2014-07-21 15:55:00,37.41,37.43,37.4,37.43,337400.0,28.5145,28.5297,28.5068,28.5297,337400.0
2014-07-22 09:30:00,37.56,37.77,37.53,37.76,245700.0,28.6288,28.7888,28.6059,28.7812,245700.0
2014-07-22 09:35:00,37.75,37.79,37.68,37.69,153600.0,28.7736,28.8041,28.7203,28.7279,153600.0
2014-07-22 09:40:00,37.7,37.73,37.66,37.7,71900.0,28.7355,28.7584,28.705,28.7355,71900.0
2014-07-22 09:45:00,37.7,37.84,37.69,37.83,117100.0,28.7355,28.8422,28.7279,28.8346,117100.0
2014-07-22 09:50:00,37.83,37.84,37.77,37.84,179400.0,28.8346,28.8422,28.7888,28.8422,179400.0
2014-07-22 09:55:00,37.84,37.9,37.84,37.84,122300.0,28.8422,28.8879,28.8422,28.8422,122300.0
2014-07-22 10:00:00,37.85,37.9,37.83,37.87,78300.0,28.8498,28.8879,28.8346,28.8651,78300.0
2014-07-22 10:05:00,37.88,37.9,37.81,37.81,192400.0,28.8727,28.8879,28.8193,28.8193,192400.0
2014-07-22 10:10:00,37.82,37.84,37.75,37.76,178400.0,28.827,28.8422,28.7736,28.7812,178400.0
2014-07-22 10:15:00,37.76,37.79,37.74,37.75,190800.0,28.7812,28.8041,28.766,28.7736,190800.0
2014-07-22 10:20:00,37.74,37.76,37.67,37.67,102200.0,28.766,28.7812,28.7126,28.7126,102200.0
2014-07-22 10:25:00,37.67,37.72,37.63,37.66,130800.0,28.7126,28.7507,28.6821,28.705,130800.0
2014-07-22 10:30:00,37.67,37.73,37.64,37.65,97800.0,28.7126,28.7584,28.6898,28.6974,97800.0
2014-07-22 10:35:00,37.64,37.7,37.59,37.69,94900.0,28.6898,28.7355,28.6517,28.7279,94900.0
2014-07-22 10:40:00,37.69,37.73,37.66,37.71,57200.0,28.7279,28.7584,28.705,28.7431,57200.0
2014-07-22 10:45:00,37.71,37.75,37.68,37.71,257200.0,28.7431,28.7736,28.7203,28.7431,257200.0
2014-07-22 10:50:00,37.71,37.73,37.69,37.7,344600.0,28.7431,28.7584,28.7279,28.7355,344600.0
2014-07-22 10:55:00,37.7,37.71,37.65,37.66,201000.0,28.7355,28.7431,28.6974,28.705,201000.0
2014-07-22 11:00:00,37.67,37.69,37.66,37.69,83400.0,28.7126,28.7279,28.705,28.7279,83400.0
2014-07-22 11:05:00,37.7,37.73,37.66,37.66,102800.0,28.7355,28.7584,28.705,28.705,102800.0
2014-07-22 11:10:00,37.66,37.69,37.63,37.65,153200.0,28.705,28.7279,28.6821,28.6974,153200.0
2014-07-22 11:15:00,37.65,37.69,37.64,37.69,45700.0,28.6974,28.7279,28.6898,28.7279,45700.0
2014-07-22 11:20:00,37.69,37.7,37.65,37.66,133800.0,28.7279,28.7355,28.6974,28.705,133800.0
2014-07-22 11:25:00,37.66,37.66,37.61,37.62,55000.0,28.705,28.705,28.6669,28.6745,55000.0
2014-07-22 11:30:00,37.62,37.63,37.56,37.56,121600.0,28.6745,28.6821,28.6288,28.6288,121600.0
2014-07-22 11:35:00,37.57,37.59,37.54,37.58,129700.0,28.6364,28.6517,28.6135,28.644,129700.0
2014-07-22 11:40:00,37.58,37.62,37.58,37.61,38400.0,28.644,28.6745,28.644,28.6669,38400.0
2014-07-22 11:45:00,37.61,37.65,37.6,37.65,53200.0,28.6669,28.6974,28.6593,28.6974,53200.0
2014-07-22 11:50:00,37.65,37.69,37.64,37.69,40500.0,28.6974,28.7279,28.6898,28.7279,40500.0
2014-07-22 11:55:00,37.69,37.7,37.66,37.68,103100.0,28.7279,28.7355,28.705,28.7203,103100.0
2014-07-22 12:00:00,37.69,37.7,37.67,37.69,32100.0,28.7279,28.7355,28.7126,28.7279,32100.0
2014-07-22 12:05:00,37.69,37.7,37.66,37.67,26600.0,28.7279,28.7355,28.705,28.7126,26600.0
2014-07-22 12:10:00,37.68,37.7,37.67,37.68,66800.0,28.7203,28.7355,28.7126,28.7203,66800.0
2014-07-22 12:15:00,37.68,37.7,37.66,37.7,48900.0,28.7203,28.7355,28.705,28.7355,48900.0
2014-07-22 12:20:00,37.69,37.7,37.67,37.69,46100.0,28.7279,28.7355,28.7126,28.7279,46100.0
2014-07-22 12:25:00,37.69,37.7,37.69,37.69,54400.0,28.7279,28.7355,28.7279,28.7279,54400.0
2014-07-22 12:30:00,37.69,37.73,37.69,37.73,55600.0,28.7279,28.7584,28.7279,28.7584,55600.0
2014-07-22 12:35:00,37.73,37.73,37.72,37.72,13300.0,28.7584,28.7584,28.7507,28.7507,13300.0
2014-07-22 12:40:00,37.72,37.73,37.7,37.72,41300.0,28.7507,28.7584,28.7355,28.7507,41300.0
2014-07-22 12:45:00,37.71,37.75,37.71,37.74,59700.0,28.7431,28.7736,28.7431,28.766,59700.0
2014-07-22 12:50:00,37.74,37.74,37.72,37.73,43100.0,28.766,28.766,28.7507,28.7584,43100.0
2014-07-22 12:55:00,37.72,37.72,37.68,37.68,33400.0,28.7507,28.7507,28.7203,28.7203,33400.0
2014-07-22 13:00:00,37.68,37.69,37.65,37.68,52300.0,28.7203,28.7279,28.6974,28.7203,52300.0
2014-07-22 13:05:00,37.69,37.72,37.69,37.72,65500.0,28.7279,28.7507,28.7279,28.7507,65500.0
2014-07-22 13:10:00,37.72,37.73,37.7,37.71,54200.0,28.7507,28.7584,28.7355,28.7431,54200.0
2014-07-22 13:15:00,37.72,37.75,37.71,37.75,74500.0,28.7507,28.7736,28.7431,28.7736,74500.0
2014-07-22 13:20:00,37.75,37.75,37.74,37.74,15200.0,28.7736,28.7736,28.766,28.766,15200.0
2014-07-22 13:25:00,37.74,37.75,37.72,37.72,49700.0,28.766,28.7736,28.7507,28.7507,49700.0
2014-07-22 13:30:00,37.72,37.73,37.72,37.73,22300.0,28.7507,28.7584,28.7507,28.7584,22300.0
2014-07-22 13:35:00,37.73,37.75,37.72,37.75,38400.0,28.7584,28.7736,28.7507,28.7736,38400.0
2014-07-22 13:40:00,37.74,37.75,37.7,37.71,36000.0,28.766,28.7736,28.7355,28.7431,36000.0
2014-07-22 13:45:00,37.71,37.72,37.69,37.72,58200.0,28.7431,28.7507,28.7279,28.7507,58200.0
2014-07-22 13:50:00,37.72,37.73,37.72,37.73,34200.0,28.7507,28.7584,28.7507,28.7584,34200.0
2014-07-22 13:55:00,37.72,37.75,37.72,37.75,29000.0,28.7507,28.7736,28.7507,28.7736,29000.0
2014-07-22 14:00:00,37.75,37.75,37.74,37.75,20500.0,28.7736,28.7736,28.766,28.7736,20500.0
2014-07-22 14:05:00,37.75,37.79,37.74,37.79,104100.0,28.7736,28.8041,28.766,28.8041,104100.0
2014-07-22 14:10:00,37.79,37.8,37.78,37.8,78600.0,28.8041,28.8117,28.7965,28.8117,78600.0
2014-07-22 14:15:00,37.8,37.82,37.8,37.8,78400.0,28.8117,28.827,28.8117,28.8117,78400.0
2014-07-22 14:20:00,37.8,37.84,37.8,37.84,41800.0,28.8117,28.8422,28.8117,28.8422,41800.0
2014-07-22 14:25:00,37.83,37.84,37.82,37.82,49200.0,28.8346,28.8422,28.827,28.827,49200.0
2014-07-22 14:30:00,37.82,37.83,37.8,37.8,62600.0,28.827,28.8346,28.8117,28.8117,62600.0
2014-07-22 14:35:00,37.8,37.82,37.8,37.8,62400.0,28.8117,28.827,28.8117,28.8117,62400.0
2014-07-22 14:40:00,37.8,37.86,37.79,37.83,186200.0,28.8117,28.8574,28.8041,28.8346,186200.0
2014-07-22 14:45:00,37.82,37.86,37.8,37.82,105800.0,28.827,28.8574,28.8117,28.827,105800.0
2014-07-22 14:50:00,37.83,37.83,37.79,37.82,92800.0,28.8346,28.8346,28.8041,28.827,92800.0
2014-07-22 14:55:00,37.82,37.86,37.82,37.85,100100.0,28.827,28.8574,28.827,28.8498,100100.0
2014-07-22 15:00:00,37.85,37.86,37.8,37.83,121200.0,28.8498,28.8574,28.8117,28.8346,121200.0
2014-07-22 15:05:00,37.84,37.84,37.82,37.84,65700.0,28.8422,28.8422,28.827,28.8422,65700.0
2014-07-22 15:10:00,37.83,37.85,37.83,37.85,66200.0,28.8346,28.8498,28.8346,28.8498,66200.0
2014-07-22 15:15:00,37.84,37.85,37.82,37.83,60000.0,28.8422,28.8498,28.827,28.8346,60000.0
2014-07-22 15:20:00,37.83,37.83,37.81,37.82,67700.0,28.8346,28.8346,28.8193,28.827,67700.0
2014-07-22 15:25:00,37.81,37.85,37.81,37.85,93600.0,28.8193,28.8498,28.8193,28.8498,93600.0
2014-07-22 15:30:00,37.85,37.87,37.84,37.85,91000.0,28.8498,28.8651,28.8422,28.8498,91000.0
2014-07-22 15:35:00,37.84,37.85,37.84,37.84,75200.0,28.8422,28.8498,28.8422,28.8422,75200.0
2014-07-22 15:40:00,37.85,37.85,37.83,37.84,147800.0,28.8498,28.8498,28.8346,28.8422,147800.0
2014-07-22 15:45:00,37.83,37.84,37.8,37.81,197800.0,28.8346,28.8422,28.8117,28.8193,197800.0
2014-07-22 15:50:00,37.81,37.82,37.74,37.75,323100.0,28.8193,28.827,28.766,28.7736,323100.0
2014-07-22 15:55:00,37.75,37.76,37.71,37.76,514500.0,28.7736,28.7812,28.7431,28.7812,514500.0
2014-07-23 09:30:00,37.79,37.9,37.75,37.82,173200.0,28.8041,28.8879,28.7736,28.827,173200.0
2014-07-23 09:35:00,37.82,37.83,37.7,37.71,176700.0,28.827,28.8346,28.7355,28.7431,176700.0
2014-07-23 09:40:00,37.71,37.79,37.67,37.77,177000.0,28.7431,28.8041,28.7126,28.7888,177000.0
2014-07-23 09:45:00,37.77,37.85,37.75,37.82,178400.0,28.7888,28.8498,28.7736,28.827,178400.0
2014-07-23 09:50:00,37.83,37.84,37.79,37.83,106500.0,28.8346,28.8422,28.8041,28.8346,106500.0
2014-07-23 09:55:00,37.84,37.92,37.81,37.9,483600.0,28.8422,28.9032,28.8193,28.8879,483600.0
2014-07-23 10:00:00,37.9,37.91,37.84,37.89,260900.0,28.8879,28.8956,28.8422,28.8803,260900.0
2014-07-23 10:05:00,37.89,37.89,37.84,37.84,205800.0,28.8803,28.8803,28.8422,28.8422,205800.0
2014-07-23 10:10:00,37.84,37.84,37.79,37.79,62800.0,28.8422,28.8422,28.8041,28.8041,62800.0
2014-07-23 10:15:00,37.79,37.83,37.78,37.82,104900.0,28.8041,28.8346,28.7965,28.827,104900.0
2014-07-23 10:20:00,37.82,37.87,37.79,37.85,180900.0,28.827,28.8651,28.8041,28.8498,180900.0
2014-07-23 10:25:00,37.85,37.88,37.83,37.85,137800.0,28.8498,28.8727,28.8346,28.8498,137800.0
2014-07-23 10:30:00,37.85,37.92,37.84,37.87,119400.0,28.8498,28.9032,28.8422,28.8651,119400.0
2014-07-23 10:35:00,37.87,37.91,37.87,37.89,110600.0,28.8651,28.8956,28.8651,28.8803,110600.0
2014-07-23 10:40:00,37.89,37.89,37.85,37.89,69900.0,28.8803,28.8803,28.8498,28.8803,69900.0
2014-07-23 10:45:00,37.89,37.89,37.85,37.87,46400.0,28.8803,28.8803,28.8498,28.8651,46400.0
2014-07-23 10:50:00,37.87,37.88,37.85,37.87,45900.0,28.8651,28.8727,28.8498,28.8651,45900.0
2014-07-23 10:55:00,37.88,37.88,37.85,37.85,46900.0,28.8727,28.8727,28.8498,28.8498,46900.0
2014-07-23 11:00:00,37.86,37.88,37.85,37.87,50400.0,28.8574,28.8727,28.8498,28.8651,50400.0
2014-07-23 11:05:00,37.87,37.89,37.86,37.87,44000.0,28.8651,28.8803,28.8574,28.8651,44000.0
2014-07-23 11:10:00,37.87,37.9,37.86,37.89,66400.0,28.8651,28.8879,28.8574,28.8803,66400.0
2014-07-23 11:15:00,37.89,37.9,37.81,37.81,127800.0,28.8803,28.8879,28.8193,28.8193,127800.0
2014-07-23 11:20:00,37.81,37.85,37.81,37.84,129300.0,28.8193,28.8498,28.8193,28.8422,129300.0
2014-07-23 11:25:00,37.84,37.86,37.84,37.84,66000.0,28.8422,28.8574,28.8422,28.8422,66000.0
2014-07-23 11:30:00,37.84,37.86,37.84,37.85,212400.0,28.8422,28.8574,28.8422,28.8498,212400.0
2014-07-23 11:35:00,37.86,37.88,37.83,37.87,94000.0,28.8574,28.8727,28.8346,28.8651,94000.0
2014-07-23 11:40:00,37.87,37.88,37.84,37.86,69600.0,28.8651,28.8727,28.8422,28.8574,69600.0
2014-07-23 11:45:00,37.86,37.86,37.84,37.84,68800.0,28.8574,28.8574,28.8422,28.8422,68800.0
2014-07-23 11:50:00,37.84,37.86,37.82,37.83,60200.0,28.8422,28.8574,28.827,28.8346,60200.0
2014-07-23 11:55:00,37.83,37.83,37.8,37.81,59900.0,28.8346,28.8346,28.8117,28.8193,59900.0
2014-07-23 12:00:00,37.81,37.82,37.8,37.81,147400.0,28.8193,28.827,28.8117,28.8193,147400.0
2014-07-23 12:05:00,37.81,37.82,37.77,37.81,127800.0,28.8193,28.827,28.7888,28.8193,127800.0
2014-07-23 12:10:00,37.81,37.84,37.78,37.78,42800.0,28.8193,28.8422,28.7965,28.7965,42800.0
2014-07-23 12:15:00,37.78,37.78,37.72,37.73,74100.0,28.7965,28.7965,28.7507,28.7584,74100.0
2014-07-23 12:20:00,37.73,37.75,37.7,37.73,33900.0,28.7584,28.7736,28.7355,28.7584,33900.0
2014-07-23 12:25:00,37.73,37.73,37.67,37.73,106600.0,28.7584,28.7584,28.7126,28.7584,106600.0
2014-07-23 12:30:00,37.73,37.73,37.69,37.69,54200.0,28.7584,28.7584,28.7279,28.7279,54200.0
2014-07-23 12:35:00,37.7,37.7,37.65,37.68,92400.0,28.7355,28.7355,28.6974,28.7203,92400.0
2014-07-23 12:40:00,37.68,37.68,37.62,37.62,315300.0,28.7203,28.7203,28.6745,28.6745,315300.0
2014-07-23 12:45:00,37.62,37.65,37.61,37.61,141500.0,28.6745,28.6974,28.6669,28.6669,141500.0
2014-07-23 12:50:00,37.61,37.66,37.6,37.62,93800.0,28.6669,28.705,28.6593,28.6745,93800.0
2014-07-23 12:55:00,37.61,37.66,37.61,37.63,84300.0,28.6669,28.705,28.6669,28.6821,84300.0
2014-07-23 13:00:00,37.63,37.64,37.6,37.62,118300.0,28.6821,28.6898,28.6593,28.6745,118300.0
2014-07-23 13:05:00,37.61,37.65,37.61,37.64,87500.0,28.6669,28.6974,28.6669,28.6898,87500.0
2014-07-23 13:10:00,37.64,37.64,37.61,37.61,20500.0,28.6898,28.6898,28.6669,28.6669,20500.0
2014-07-23 13:15:00,37.61,37.65,37.61,37.63,40600.0,28.6669,28.6974,28.6669,28.6821,40600.0
2014-07-23 13:20:00,37.63,37.73,37.61,37.69,329000.0,28.6821,28.7584,28.6669,28.7279,329000.0
2014-07-23 13:25:00,37.69,37.73,37.69,37.7,76200.0,28.7279,28.7584,28.7279,28.7355,76200.0
2014-07-23 13:30:00,37.7,37.74,37.67,37.69,182100.0,28.7355,28.766,28.7126,28.7279,182100.0
2014-07-23 13:35:00,37.69,37.69,37.62,37.63,178700.0,28.7279,28.7279,28.6745,28.6821,178700.0
2014-07-23 13:40:00,37.64,37.64,37.62,37.62,53900.0,28.6898,28.6898,28.6745,28.6745,53900.0
2014-07-23 13:45:00,37.62,37.62,37.6,37.61,67700.0,28.6745,28.6745,28.6593,28.6669,67700.0
2014-07-23 13:50:00,37.61,37.61,37.54,37.61,166400.0,28.6669,28.6669,28.6135,28.6669,166400.0
2014-07-23 13:55:00,37.61,37.65,37.59,37.62,104500.0,28.6669,28.6974,28.6517,28.6745,104500.0
2014-07-23 14:00:00,37.62,37.63,37.58,37.58,57500.0,28.6745,28.6821,28.644,28.644,57500.0
2014-07-23 14:05:00,37.57,37.64,37.55,37.63,115900.0,28.6364,28.6898,28.6212,28.6821,115900.0
2014-07-23 14:10:00,37.63,37.63,37.59,37.59,33600.0,28.6821,28.6821,28.6517,28.6517,33600.0
2014-07-23 14:15:00,37.6,37.61,37.56,37.58,142400.0,28.6593,28.6669,28.6288,28.644,142400.0
2014-07-23 14:20:00,37.58,37.63,37.58,37.6,130200.0,28.644,28.6821,28.644,28.6593,130200.0
2014-07-23 14:25:00,37.59,37.63,37.59,37.59,63900.0,28.6517,28.6821,28.6517,28.6517,63900.0
2014-07-23 14:30:00,37.59,37.66,37.59,37.66,131300.0,28.6517,28.705,28.6517,28.705,131300.0
2014-07-23 14:35:00,37.66,37.68,37.63,37.68,212700.0,28.705,28.7203,28.6821,28.7203,212700.0
2014-07-23 14:40:00,37.68,37.76,37.67,37.73,255800.0,28.7203,28.7812,28.7126,28.7584,255800.0
2014-07-23 14:45:00,37.72,37.74,37.68,37.68,113800.0,28.7507,28.766,28.7203,28.7203,113800.0
2014-07-23 14:50:00,37.68,37.71,37.66,37.66,50900.0,28.7203,28.7431,28.705,28.705,50900.0
2014-07-23 14:55:00,37.66,37.68,37.65,37.66,109200.0,28.705,28.7203,28.6974,28.705,109200.0
2014-07-23 15:00:00,37.66,37.69,37.63,37.67,129300.0,28.705,28.7279,28.6821,28.7126,129300.0
2014-07-23 15:05:00,37.67,37.67,37.61,37.63,85300.0,28.7126,28.7126,28.6669,28.6821,85300.0
2014-07-23 15:10:00,37.62,37.64,37.59,37.63,141900.0,28.6745,28.6898,28.6517,28.6821,141900.0
2014-07-23 15:15:00,37.62,37.66,37.62,37.62,143900.0,28.6745,28.705,28.6745,28.6745,143900.0
2014-07-23 15:20:00,37.62,37.67,37.62,37.65,146300.0,28.6745,28.7126,28.6745,28.6974,146300.0
2014-07-23 15:25:00,37.65,37.66,37.64,37.64,72600.0,28.6974,28.705,28.6898,28.6898,72600.0
2014-07-23 15:30:00,37.64,37.68,37.63,37.68,116500.0,28.6898,28.7203,28.6821,28.7203,116500.0
2014-07-23 15:35:00,37.68,37.68,37.65,37.67,164200.0,28.7203,28.7203,28.6974,28.7126,164200.0
2014-07-23 15:40:00,37.68,37.68,37.62,37.62,218000.0,28.7203,28.7203,28.6745,28.6745,218000.0
2014-07-23 15:45:00,37.63,37.65,37.55,37.57,434600.0,28.6821,28.6974,28.6212,28.6364,434600.0
2014-07-23 15:50:00,37.57,37.61,37.52,37.54,633800.0,28.6364,28.6669,28.5983,28.6135,633800.0
2014-07-23 15:55:00,37.54,37.57,37.45,37.46,1656100.0,28.6135,28.6364,28.5449,28.5526,1656100.0
2014-07-24 09:30:00,36.67,36.85,36.66,36.79,870300.0,27.9504,28.0876,27.9428,28.0419,870300.0
2014-07-24 09:35:00,36.79,36.81,36.56,36.62,629500.0,28.0419,28.0571,27.8666,27.9123,629500.0
2014-07-24 09:40:00,36.62,36.63,36.46,36.5,549400.0,27.9123,27.9199,27.7903,27.8208,549400.0
2014-07-24 09:45:00,36.51,36.7,36.51,36.65,568800.0,27.8285,27.9733,27.8285,27.9352,568800.0
2014-07-24 09:50:00,36.65,36.66,36.47,36.49,497900.0,27.9352,27.9428,27.798,27.8132,497900.0
2014-07-24 09:55:00,36.49,36.51,36.39,36.46,454900.0,27.8132,27.8285,27.737,27.7903,454900.0
2014-07-24 10:00:00,36.47,36.5,36.35,36.44,743300.0,27.798,27.8208,27.7065,27.7751,743300.0
2014-07-24 10:05:00,36.43,36.44,36.33,36.35,676200.0,27.7675,27.7751,27.6913,27.7065,676200.0
2014-07-24 10:10:00,36.35,36.4,36.29,36.35,465200.0,27.7065,27.7446,27.6608,27.7065,465200.0
2014-07-24 10:15:00,36.36,36.36,36.25,36.27,551300.0,27.7141,27.7141,27.6303,27.6455,551300.0
2014-07-24 10:20:00,36.28,36.3,36.14,36.15,735800.0,27.6531,27.6684,27.5464,27.5541,735800.0
2014-07-24 10:25:00,36.15,36.22,36.1,36.18,502300.0,27.5541,27.6074,27.516,27.5769,502300.0
2014-07-24 10:30:00,36.17,36.24,36.1,36.19,703100.0,27.5693,27.6227,27.516,27.5846,703100.0
2014-07-24 10:35:00,36.19,36.24,36.17,36.19,229600.0,27.5846,27.6227,27.5693,27.5846,229600.0
2014-07-24 10:40:00,36.18,36.2,36.16,36.2,360000.0,27.5769,27.5922,27.5617,27.5922,360000.0
2014-07-24 10:45:00,36.19,36.2,35.82,35.97,902000.0,27.5846,27.5922,27.3025,27.4169,902000.0
2014-07-24 10:50:00,35.97,36.03,35.8,36.03,772600.0,27.4169,27.4626,27.2873,27.4626,772600.0
2014-07-24 10:55:00,36.03,36.09,35.9,36.04,297400.0,27.4626,27.5083,27.3635,27.4702,297400.0
2014-07-24 11:00:00,36.05,36.11,36.02,36.03,425900.0,27.4778,27.5236,27.455,27.4626,425900.0
2014-07-24 11:05:00,36.02,36.12,36.01,36.09,355900.0,27.455,27.5312,27.4474,27.5083,355900.0
2014-07-24 11:10:00,36.09,36.12,36.04,36.04,302900.0,27.5083,27.5312,27.4702,27.4702,302900.0
2014-07-24 11:15:00,36.05,36.05,35.91,35.97,351000.0,27.4778,27.4778,27.3711,27.4169,351000.0
2014-07-24 11:20:00,35.97,36.0,35.86,35.9,465000.0,27.4169,27.4397,27.333,27.3635,465000.0
2014-07-24 11:25:00,35.91,35.91,35.86,35.89,393300.0,27.3711,27.3711,27.333,27.3559,393300.0
2014-07-24 11:30:00,35.89,36.02,35.88,36.02,416700.0,27.3559,27.455,27.3483,27.455,416700.0
2014-07-24 11:35:00,36.02,36.09,36.0,36.04,296100.0,27.455,27.5083,27.4397,27.4702,296100.0
2014-07-24 11:40:00,36.04,36.05,36.02,36.04,309500.0,27.4702,27.4778,27.455,27.4702,309500.0
2014-07-24 11:45:00,36.03,36.12,36.03,36.12,289800.0,27.4626,27.5312,27.4626,27.5312,289800.0
2014-07-24 11:50:00,36.12,36.23,36.11,36.14,411500.0,27.5312,27.615,27.5236,27.5464,411500.0
2014-07-24 11:55:00,36.14,36.21,36.1,36.15,225300.0,27.5464,27.5998,27.516,27.5541,225300.0
2014-07-24 12:00:00,36.15,36.15,36.07,36.07,143200.0,27.5541,27.5541,27.4931,27.4931,143200.0
2014-07-24 12:05:00,36.07,36.17,36.05,36.17,175400.0,27.4931,27.5693,27.4778,27.5693,175400.0
2014-07-24 12:10:00,36.17,36.2,36.15,36.16,338500.0,27.5693,27.5922,27.5541,27.5617,338500.0
2014-07-24 12:15:00,36.16,36.19,36.15,36.15,140200.0,27.5617,27.5846,27.5541,27.5541,140200.0
2014-07-24 12:20:00,36.15,36.16,36.06,36.09,143500.0,27.5541,27.5617,27.4855,27.5083,143500.0
2014-07-24 12:25:00,36.09,36.17,36.08,36.16,103200.0,27.5083,27.5693,27.5007,27.5617,103200.0
2014-07-24 12:30:00,36.16,36.17,36.1,36.12,156700.0,27.5617,27.5693,27.516,27.5312,156700.0
2014-07-24 12:35:00,36.12,36.16,36.1,36.1,123600.0,27.5312,27.5617,27.516,27.516,123600.0
2014-07-24 12:40:00,36.1,36.19,36.1,36.16,173100.0,27.516,27.5846,27.516,27.5617,173100.0
2014-07-24 12:45:00,36.16,36.18,36.14,36.15,169900.0,27.5617,27.5769,27.5464,27.5541,169900.0
2014-07-24 12:50:00,36.15,36.16,36.13,36.16,108700.0,27.5541,27.5617,27.5388,27.5617,108700.0
2014-07-24 12:55:00,36.16,36.16,36.11,36.11,102700.0,27.5617,27.5617,27.5236,27.5236,102700.0
2014-07-24 13:00:00,36.12,36.13,36.04,36.07,415100.0,27.5312,27.5388,27.4702,27.4931,415100.0
2014-07-24 13:05:00,36.07,36.07,35.99,36.01,300100.0,27.4931,27.4931,27.4321,27.4474,300100.0
2014-07-24 13:10:00,36.01,36.05,36.01,36.05,318300.0,27.4474,27.4778,27.4474,27.4778,318300.0
2014-07-24 13:15:00,36.04,36.08,36.04,36.05,253600.0,27.4702,27.5007,27.4702,27.4778,253600.0
2014-07-24 13:20:00,36.05,36.09,36.04,36.09,245700.0,27.4778,27.5083,27.4702,27.5083,245700.0
2014-07-24 13:25:00,36.09,36.09,36.05,36.05,143700.0,27.5083,27.5083,27.4778,27.4778,143700.0
2014-07-24 13:30:00,36.06,36.06,36.0,36.02,163700.0,27.4855,27.4855,27.4397,27.455,163700.0
2014-07-24 13:35:00,36.02,36.05,35.96,35.96,229000.0,27.455,27.4778,27.4092,27.4092,229000.0
2014-07-24 13:40:00,35.96,36.0,35.95,35.97,208400.0,27.4092,27.4397,27.4016,27.4169,208400.0
2014-07-24 13:45:00,35.96,35.99,35.95,35.98,116100.0,27.4092,27.4321,27.4016,27.4245,116100.0
2014-07-24 13:50:00,35.98,36.02,35.96,36.02,110600.0,27.4245,27.455,27.4092,27.455,110600.0
2014-07-24 13:55:00,36.02,36.05,36.01,36.03,129700.0,27.455,27.4778,27.4474,27.4626,129700.0
2014-07-24 14:00:00,36.03,36.04,35.97,35.98,107400.0,27.4626,27.4702,27.4169,27.4245,107400.0
2014-07-24 14:05:00,35.98,36.01,35.97,36.01,98200.0,27.4245,27.4474,27.4169,27.4474,98200.0
2014-07-24 14:10:00,36.01,36.01,35.98,35.99,77700.0,27.4474,27.4474,27.4245,27.4321,77700.0
2014-07-24 14:15:00,35.98,36.05,35.98,36.05,137100.0,27.4245,27.4778,27.4245,27.4778,137100.0
2014-07-24 14:20:00,36.05,36.05,36.02,36.03,57800.0,27.4778,27.4778,27.455,27.4626,57800.0
2014-07-24 14:25:00,36.04,36.04,35.96,35.97,177400.0,27.4702,27.4702,27.4092,27.4169,177400.0
2014-07-24 14:30:00,35.96,35.97,35.86,35.86,210800.0,27.4092,27.4169,27.333,27.333,210800.0
2014-07-24 14:35:00,35.86,35.87,35.81,35.83,275700.0,27.333,27.3406,27.2949,27.3102,275700.0
2014-07-24 14:40:00,35.83,35.87,35.81,35.84,162100.0,27.3102,27.3406,27.2949,27.3178,162100.0
2014-07-24 14:45:00,35.83,35.89,35.83,35.87,80700.0,27.3102,27.3559,27.3102,27.3406,80700.0
2014-07-24 14:50:00,35.86,35.87,35.75,35.77,399600.0,27.333,27.3406,27.2492,27.2644,399600.0
2014-07-24 14:55:00,35.76,35.82,35.75,35.76,423800.0,27.2568,27.3025,27.2492,27.2568,423800.0
2014-07-24 15:00:00,35.76,35.76,35.61,35.62,455000.0,27.2568,27.2568,27.1425,27.1501,455000.0
2014-07-24 15:05:00,35.62,35.64,35.45,35.45,821400.0,27.1501,27.1653,27.0205,27.0205,821400.0
2014-07-24 15:10:00,35.45,35.52,35.4,35.43,769400.0,27.0205,27.0739,26.9824,27.0053,769400.0
2014-07-24 15:15:00,35.43,35.49,35.32,35.32,895200.0,27.0053,27.051,26.9214,26.9214,895200.0
2014-07-24 15:20:00,35.32,35.5,35.32,35.45,556100.0,26.9214,27.0586,26.9214,27.0205,556100.0
2014-07-24 15:25:00,35.45,35.66,35.45,35.55,836300.0,27.0205,27.1806,27.0205,27.0967,836300.0
2014-07-24 15:30:00,35.55,35.62,35.55,35.57,345300.0,27.0967,27.1501,27.0967,27.112,345300.0
2014-07-24 15:35:00,35.57,35.68,35.57,35.57,482400.0,27.112,27.1958,27.112,27.112,482400.0
2014-07-24 15:40:00,35.57,35.73,35.53,35.7,749500.0,27.112,27.2339,27.0815,27.2111,749500.0
2014-07-24 15:45:00,35.7,35.81,35.63,35.8,922500.0,27.2111,27.2949,27.1577,27.2873,922500.0
2014-07-24 15:50:00,35.81,35.81,35.75,35.76,897700.0,27.2949,27.2949,27.2492,27.2568,897700.0
2014-07-24 15:55:00,35.76,35.81,35.7,35.74,1724900.0,27.2568,27.2949,27.2111,27.2416,1724900.0
2014-07-25 09:30:00,35.1,35.29,34.94,35.0,2098700.0,26.7537,26.8986,26.6318,26.6775,2098700.0
2014-07-25 09:35:00,35.0,35.05,34.9,34.9,1356600.0,26.6775,26.7156,26.6013,26.6013,1356600.0
2014-07-25 09:40:00,34.9,34.91,34.75,34.76,1958900.0,26.6013,26.6089,26.487,26.4946,1958900.0
2014-07-25 09:45:00,34.76,34.78,34.55,34.58,1315300.0,26.4946,26.5098,26.3345,26.3574,1315300.0
2014-07-25 09:50:00,34.57,34.99,34.57,34.99,1374500.0,26.3498,26.6699,26.3498,26.6699,1374500.0
2014-07-25 09:55:00,34.99,35.04,34.95,35.0,768700.0,26.6699,26.708,26.6394,26.6775,768700.0
2014-07-25 10:00:00,34.99,35.01,34.91,34.94,634500.0,26.6699,26.6851,26.6089,26.6318,634500.0
2014-07-25 10:05:00,34.95,35.02,34.75,34.81,411200.0,26.6394,26.6928,26.487,26.5327,411200.0
2014-07-25 10:10:00,34.8,34.92,34.8,34.87,208100.0,26.5251,26.6165,26.5251,26.5784,208100.0
2014-07-25 10:15:00,34.86,34.92,34.85,34.86,576400.0,26.5708,26.6165,26.5632,26.5708,576400.0
2014-07-25 10:20:00,34.86,34.98,34.85,34.95,381900.0,26.5708,26.6623,26.5632,26.6394,381900.0
2014-07-25 10:25:00,34.95,34.97,34.92,34.95,255400.0,26.6394,26.6546,26.6165,26.6394,255400.0
2014-07-25 10:30:00,34.95,34.96,34.93,34.93,286500.0,26.6394,26.647,26.6242,26.6242,286500.0
2014-07-25 10:35:00,34.94,34.95,34.92,34.94,307900.0,26.6318,26.6394,26.6165,26.6318,307900.0
2014-07-25 10:40:00,34.94,34.97,34.93,34.95,171800.0,26.6318,26.6546,26.6242,26.6394,171800.0
2014-07-25 10:45:00,34.95,34.95,34.92,34.93,163600.0,26.6394,26.6394,26.6165,26.6242,163600.0
2014-07-25 10:50:00,34.92,34.95,34.89,34.93,380000.0,26.6165,26.6394,26.5937,26.6242,380000.0
2014-07-25 10:55:00,34.93,34.93,34.9,34.91,175700.0,26.6242,26.6242,26.6013,26.6089,175700.0
2014-07-25 11:00:00,34.91,34.91,34.77,34.81,647200.0,26.6089,26.6089,26.5022,26.5327,647200.0
2014-07-25 11:05:00,34.81,34.84,34.78,34.84,480100.0,26.5327,26.5556,26.5098,26.5556,480100.0
2014-07-25 11:10:00,34.83,34.88,34.81,34.84,151900.0,26.5479,26.586,26.5327,26.5556,151900.0
2014-07-25 11:15:00,34.84,34.86,34.83,34.84,79100.0,26.5556,26.5708,26.5479,26.5556,79100.0
2014-07-25 11:20:00,34.84,34.86,34.81,34.83,194500.0,26.5556,26.5708,26.5327,26.5479,194500.0
2014-07-25 11:25:00,34.83,34.94,34.82,34.92,198500.0,26.5479,26.6318,26.5403,26.6165,198500.0
2014-07-25 11:30:00,34.92,35.0,34.92,34.98,530000.0,26.6165,26.6775,26.6165,26.6623,530000.0
2014-07-25 11:35:00,34.99,35.0,34.95,34.99,423900.0,26.6699,26.6775,26.6394,26.6699,423900.0
2014-07-25 11:40:00,34.99,35.0,34.98,34.99,627000.0,26.6699,26.6775,26.6623,26.6699,627000.0
2014-07-25 11:45:00,34.99,35.02,34.97,34.98,277900.0,26.6699,26.6928,26.6546,26.6623,277900.0
2014-07-25 11:50:00,34.99,35.02,34.96,34.97,258500.0,26.6699,26.6928,26.647,26.6546,258500.0
2014-07-25 11:55:00,34.97,35.0,34.94,34.99,144200.0,26.6546,26.6775,26.6318,26.6699,144200.0
2014-07-25 12:00:00,34.98,35.0,34.98,34.98,57200.0,26.6623,26.6775,26.6623,26.6623,57200.0
2014-07-25 12:05:00,34.99,35.06,34.99,35.04,119800.0,26.6699,26.7232,26.6699,26.708,119800.0
2014-07-25 12:10:00,35.04,35.05,34.96,34.98,140100.0,26.708,26.7156,26.647,26.6623,140100.0
2014-07-25 12:15:00,34.99,35.05,34.98,35.04,98800.0,26.6699,26.7156,26.6623,26.708,98800.0
2014-07-25 12:20:00,35.04,35.05,35.02,35.02,108400.0,26.708,26.7156,26.6928,26.6928,108400.0
2014-07-25 12:25:00,35.03,35.05,35.01,35.01,97600.0,26.7004,26.7156,26.6851,26.6851,97600.0
2014-07-25 12:30:00,35.02,35.02,34.99,35.02,47300.0,26.6928,26.6928,26.6699,26.6928,47300.0
2014-07-25 12:35:00,35.02,35.02,34.99,35.0,49600.0,26.6928,26.6928,26.6699,26.6775,49600.0
2014-07-25 12:40:00,35.0,35.01,34.99,35.0,71200.0,26.6775,26.6851,26.6699,26.6775,71200.0
2014-07-25 12:45:00,35.0,35.06,34.98,35.04,176600.0,26.6775,26.7232,26.6623,26.708,176600.0
2014-07-25 12:50:00,35.05,35.06,34.96,34.98,218900.0,26.7156,26.7232,26.647,26.6623,218900.0
2014-07-25 12:55:00,34.98,34.98,34.96,34.98,61400.0,26.6623,26.6623,26.647,26.6623,61400.0
2014-07-25 13:00:00,34.97,35.02,34.95,35.02,123300.0,26.6546,26.6928,26.6394,26.6928,123300.0
2014-07-25 13:05:00,35.02,35.04,34.97,34.99,207200.0,26.6928,26.708,26.6546,26.6699,207200.0
2014-07-25 13:10:00,34.98,35.03,34.97,35.01,111300.0,26.6623,26.7004,26.6546,26.6851,111300.0
2014-07-25 13:15:00,35.02,35.02,35.0,35.01,74100.0,26.6928,26.6928,26.6775,26.6851,74100.0
2014-07-25 13:20:00,35.0,35.02,34.99,35.0,85200.0,26.6775,26.6928,26.6699,26.6775,85200.0
2014-07-25 13:25:00,35.0,35.01,34.99,35.0,92900.0,26.6775,26.6851,26.6699,26.6775,92900.0
2014-07-25 13:30:00,35.0,35.01,34.96,34.99,194900.0,26.6775,26.6851,26.647,26.6699,194900.0
2014-07-25 13:35:00,34.99,35.02,34.98,35.02,87500.0,26.6699,26.6928,26.6623,26.6928,87500.0
2014-07-25 13:40:00,35.02,35.03,34.99,35.01,113300.0,26.6928,26.7004,26.6699,26.6851,113300.0
2014-07-25 13:45:00,35.02,35.03,34.99,35.01,73400.0,26.6928,26.7004,26.6699,26.6851,73400.0
2014-07-25 13:50:00,35.01,35.02,35.0,35.02,199300.0,26.6851,26.6928,26.6775,26.6928,199300.0
2014-07-25 13:55:00,35.02,35.02,35.01,35.02,114600.0,26.6928,26.6928,26.6851,26.6928,114600.0
2014-07-25 14:00:00,35.02,35.02,34.98,34.98,400200.0,26.6928,26.6928,26.6623,26.6623,400200.0
2014-07-25 14:05:00,34.98,35.01,34.97,35.0,158600.0,26.6623,26.6851,26.6546,26.6775,158600.0
2014-07-25 14:10:00,35.0,35.0,34.99,35.0,38200.0,26.6775,26.6775,26.6699,26.6775,38200.0
2014-07-25 14:15:00,35.0,35.05,35.0,35.02,197900.0,26.6775,26.7156,26.6775,26.6928,197900.0
2014-07-25 14:20:00,35.02,35.04,35.01,35.04,129000.0,26.6928,26.708,26.6851,26.708,129000.0
2014-07-25 14:25:00,35.04,35.06,35.04,35.06,66000.0,26.708,26.7232,26.708,26.7232,66000.0
2014-07-25 14:30:00,35.05,35.11,35.05,35.07,196700.0,26.7156,26.7614,26.7156,26.7309,196700.0
2014-07-25 14:35:00,35.07,35.09,35.05,35.09,199700.0,26.7309,26.7461,26.7156,26.7461,199700.0
2014-07-25 14:40:00,35.09,35.09,35.05,35.09,68900.0,26.7461,26.7461,26.7156,26.7461,68900.0
2014-07-25 14:45:00,35.1,35.11,35.05,35.09,273500.0,26.7537,26.7614,26.7156,26.7461,273500.0
2014-07-25 14:50:00,35.1,35.1,35.07,35.09,417200.0,26.7537,26.7537,26.7309,26.7461,417200.0
2014-07-25 14:55:00,35.09,35.11,35.06,35.07,217100.0,26.7461,26.7614,26.7232,26.7309,217100.0
2014-07-25 15:00:00,35.07,35.07,35.04,35.04,219400.0,26.7309,26.7309,26.708,26.708,219400.0
2014-07-25 15:05:00,35.05,35.05,35.04,35.04,90400.0,26.7156,26.7156,26.708,26.708,90400.0
2014-07-25 15:10:00,35.05,35.05,34.99,34.99,363700.0,26.7156,26.7156,26.6699,26.6699,363700.0
2014-07-25 15:15:00,34.99,34.99,34.97,34.98,245800.0,26.6699,26.6699,26.6546,26.6623,245800.0
2014-07-25 15:20:00,34.97,35.0,34.97,35.0,214600.0,26.6546,26.6775,26.6546,26.6775,214600.0
2014-07-25 15:25:00,34.99,35.02,34.99,35.02,311100.0,26.6699,26.6928,26.6699,26.6928,311100.0
2014-07-25 15:30:00,35.01,35.04,35.0,35.02,389400.0,26.6851,26.708,26.6775,26.6928,389400.0
2014-07-25 15:35:00,35.03,35.05,35.02,35.04,230900.0,26.7004,26.7156,26.6928,26.708,230900.0
2014-07-25 15:40:00,35.03,35.05,35.03,35.05,208000.0,26.7004,26.7156,26.7004,26.7156,208000.0
2014-07-25 15:45:00,35.05,35.06,35.03,35.04,583500.0,26.7156,26.7232,26.7004,26.708,583500.0
2014-07-25 15:50:00,35.04,35.06,35.03,35.05,1188000.0,26.708,26.7232,26.7004,26.7156,1188000.0
2014-07-25 15:55:00,35.05,35.09,35.05,35.07,770700.0,26.7156,26.7461,26.7156,26.7309,770700.0
2014-07-28 09:30:00,35.03,35.06,34.98,35.02,439700.0,26.7004,26.7232,26.6623,26.6928,439700.0
2014-07-28 09:35:00,35.02,35.09,35.02,35.05,204000.0,26.6928,26.7461,26.6928,26.7156,204000.0
2014-07-28 09:40:00,35.04,35.07,35.02,35.03,229800.0,26.708,26.7309,26.6928,26.7004,229800.0
2014-07-28 09:45:00,35.03,35.07,34.98,35.06,242200.0,26.7004,26.7309,26.6623,26.7232,242200.0
2014-07-28 09:50:00,35.06,35.06,34.98,35.05,219300.0,26.7232,26.7232,26.6623,26.7156,219300.0
2014-07-28 09:55:00,35.05,35.05,34.99,35.04,173300.0,26.7156,26.7156,26.6699,26.708,173300.0
2014-07-28 10:00:00,35.04,35.04,34.99,35.0,140300.0,26.708,26.708,26.6699,26.6775,140300.0
2014-07-28 10:05:00,35.01,35.02,34.93,34.95,350100.0,26.6851,26.6928,26.6242,26.6394,350100.0
2014-07-28 10:10:00,34.95,34.98,34.92,34.97,244200.0,26.6394,26.6623,26.6165,26.6546,244200.0
2014-07-28 10:15:00,34.97,34.99,34.93,34.95,303500.0,26.6546,26.6699,26.6242,26.6394,303500.0
2014-07-28 10:20:00,34.96,34.98,34.94,34.96,161500.0,26.647,26.6623,26.6318,26.647,161500.0
2014-07-28 10:25:00,34.96,34.99,34.95,34.95,66300.0,26.647,26.6699,26.6394,26.6394,66300.0
2014-07-28 10:30:00,34.95,34.97,34.94,34.95,134700.0,26.6394,26.6546,26.6318,26.6394,134700.0
2014-07-28 10:35:00,34.95,34.97,34.91,34.92,205900.0,26.6394,26.6546,26.6089,26.6165,205900.0
2014-07-28 10:40:00,34.91,34.99,34.9,34.99,113400.0,26.6089,26.6699,26.6013,26.6699,113400.0
2014-07-28 10:45:00,35.0,35.01,34.96,34.97,91100.0,26.6775,26.6851,26.647,26.6546,91100.0
2014-07-28 10:50:00,34.97,34.97,34.95,34.95,46200.0,26.6546,26.6546,26.6394,26.6394,46200.0
2014-07-28 10:55:00,34.95,34.96,34.91,34.94,223900.0,26.6394,26.647,26.6089,26.6318,223900.0
2014-07-28 11:00:00,34.94,34.96,34.91,34.94,82200.0,26.6318,26.647,26.6089,26.6318,82200.0
2014-07-28 11:05:00,34.94,34.96,34.92,34.96,105900.0,26.6318,26.647,26.6165,26.647,105900.0
2014-07-28 11:10:00,34.96,35.0,34.95,34.99,200600.0,26.647,26.6775,26.6394,26.6699,200600.0
2014-07-28 11:15:00,34.98,34.99,34.97,34.99,91600.0,26.6623,26.6699,26.6546,26.6699,91600.0
2014-07-28 11:20:00,35.0,35.05,34.99,35.0,204100.0,26.6775,26.7156,26.6699,26.6775,204100.0
2014-07-28 11:25:00,35.0,35.01,34.98,35.0,87800.0,26.6775,26.6851,26.6623,26.6775,87800.0
2014-07-28 11:30:00,35.0,35.03,34.98,35.02,158400.0,26.6775,26.7004,26.6623,26.6928,158400.0
2014-07-28 11:35:00,35.01,35.02,34.98,34.98,69700.0,26.6851,26.6928,26.6623,26.6623,69700.0
2014-07-28 11:40:00,34.99,34.99,34.98,34.98,42000.0,26.6699,26.6699,26.6623,26.6623,42000.0
2014-07-28 11:45:00,34.98,35.0,34.98,35.0,85200.0,26.6623,26.6775,26.6623,26.6775,85200.0
2014-07-28 11:50:00,35.0,35.0,34.99,35.0,44100.0,26.6775,26.6775,26.6699,26.6775,44100.0
2014-07-28 11:55:00,35.0,35.0,34.99,35.0,31700.0,26.6775,26.6775,26.6699,26.6775,31700.0
2014-07-28 12:00:00,35.0,35.0,34.96,34.96,177800.0,26.6775,26.6775,26.647,26.647,177800.0
2014-07-28 12:05:00,34.97,34.97,34.94,34.95,171700.0,26.6546,26.6546,26.6318,26.6394,171700.0
2014-07-28 12:10:00,34.96,34.97,34.94,34.95,115300.0,26.647,26.6546,26.6318,26.6394,115300.0
2014-07-28 12:15:00,34.94,34.96,34.91,34.92,217500.0,26.6318,26.647,26.6089,26.6165,217500.0
2014-07-28 12:20:00,34.91,34.94,34.9,34.93,96800.0,26.6089,26.6318,26.6013,26.6242,96800.0
2014-07-28 12:25:00,34.93,34.95,34.93,34.94,91500.0,26.6242,26.6394,26.6242,26.6318,91500.0
2014-07-28 12:30:00,34.93,34.95,34.93,34.93,58400.0,26.6242,26.6394,26.6242,26.6242,58400.0
2014-07-28 12:35:00,34.93,34.95,34.92,34.93,72300.0,26.6242,26.6394,26.6165,26.6242,72300.0
2014-07-28 12:40:00,34.93,34.93,34.9,34.91,252100.0,26.6242,26.6242,26.6013,26.6089,252100.0
2014-07-28 12:45:00,34.91,34.95,34.9,34.94,208700.0,26.6089,26.6394,26.6013,26.6318,208700.0
2014-07-28 12:50:00,34.95,34.97,34.94,34.94,120200.0,26.6394,26.6546,26.6318,26.6318,120200.0
2014-07-28 12:55:00,34.95,34.96,34.93,34.94,82900.0,26.6394,26.647,26.6242,26.6318,82900.0
2014-07-28 13:00:00,34.95,34.95,34.93,34.93,42000.0,26.6394,26.6394,26.6242,26.6242,42000.0
2014-07-28 13:05:00,34.93,34.93,34.92,34.92,24700.0,26.6242,26.6242,26.6165,26.6165,24700.0
2014-07-28 13:10:00,34.92,34.95,34.92,34.92,133900.0,26.6165,26.6394,26.6165,26.6165,133900.0
2014-07-28 13:15:00,34.92,34.95,34.92,34.93,91200.0,26.6165,26.6394,26.6165,26.6242,91200.0
2014-07-28 13:20:00,34.93,34.94,34.91,34.93,117600.0,26.6242,26.6318,26.6089,26.6242,117600.0
2014-07-28 13:25:00,34.93,34.96,34.93,34.95,165900.0,26.6242,26.647,26.6242,26.6394,165900.0
2014-07-28 13:30:00,34.96,34.97,34.93,34.94,237400.0,26.647,26.6546,26.6242,26.6318,237400.0
2014-07-28 13:35:00,34.94,34.98,34.93,34.96,97900.0,26.6318,26.6623,26.6242,26.647,97900.0
2014-07-28 13:40:00,34.96,34.96,34.94,34.95,72300.0,26.647,26.647,26.6318,26.6394,72300.0
2014-07-28 13:45:00,34.95,34.96,34.93,34.94,84800.0,26.6394,26.647,26.6242,26.6318,84800.0
2014-07-28 13:50:00,34.95,34.95,34.92,34.93,75100.0,26.6394,26.6394,26.6165,26.6242,75100.0
2014-07-28 13:55:00,34.93,34.93,34.91,34.91,55900.0,26.6242,26.6242,26.6089,26.6089,55900.0
2014-07-28 14:00:00,34.91,34.92,34.9,34.9,80900.0,26.6089,26.6165,26.6013,26.6013,80900.0
2014-07-28 14:05:00,34.9,34.92,34.9,34.92,220500.0,26.6013,26.6165,26.6013,26.6165,220500.0
2014-07-28 14:10:00,34.92,34.92,34.91,34.91,84900.0,26.6165,26.6165,26.6089,26.6089,84900.0
2014-07-28 14:15:00,34.91,34.92,34.9,34.91,191200.0,26.6089,26.6165,26.6013,26.6089,191200.0
2014-07-28 14:20:00,34.91,34.92,34.9,34.91,101900.0,26.6089,26.6165,26.6013,26.6089,101900.0
2014-07-28 14:25:00,34.9,34.91,34.88,34.88,117600.0,26.6013,26.6089,26.586,26.586,117600.0
2014-07-28 14:30:00,34.88,34.91,34.87,34.91,234300.0,26.586,26.6089,26.5784,26.6089,234300.0
2014-07-28 14:35:00,34.91,34.91,34.89,34.91,69800.0,26.6089,26.6089,26.5937,26.6089,69800.0
2014-07-28 14:40:00,34.91,34.91,34.88,34.89,89800.0,26.6089,26.6089,26.586,26.5937,89800.0
2014-07-28 14:45:00,34.89,34.91,34.88,34.91,78800.0,26.5937,26.6089,26.586,26.6089,78800.0
2014-07-28 14:50:00,34.9,34.92,34.85,34.85,290900.0,26.6013,26.6165,26.5632,26.5632,290900.0
2014-07-28 14:55:00,34.85,34.88,34.85,34.85,288300.0,26.5632,26.586,26.5632,26.5632,288300.0
2014-07-28 15:00:00,34.86,34.86,34.84,34.86,203500.0,26.5708,26.5708,26.5556,26.5708,203500.0
2014-07-28 15:05:00,34.85,34.86,34.82,34.85,161700.0,26.5632,26.5708,26.5403,26.5632,161700.0
2014-07-28 15:10:00,34.85,34.85,34.78,34.8,322000.0,26.5632,26.5632,26.5098,26.5251,322000.0
2014-07-28 15:15:00,34.8,34.83,34.79,34.82,286100.0,26.5251,26.5479,26.5174,26.5403,286100.0
2014-07-28 15:20:00,34.82,34.85,34.81,34.85,291200.0,26.5403,26.5632,26.5327,26.5632,291200.0
2014-07-28 15:25:00,34.84,34.86,34.83,34.85,215500.0,26.5556,26.5708,26.5479,26.5632,215500.0
2014-07-28 15:30:00,34.86,34.88,34.83,34.85,662400.0,26.5708,26.586,26.5479,26.5632,662400.0
2014-07-28 15:35:00,34.85,34.85,34.84,34.85,93500.0,26.5632,26.5632,26.5556,26.5632,93500.0
2014-07-28 15:40:00,34.84,34.91,34.84,34.91,206500.0,26.5556,26.6089,26.5556,26.6089,206500.0
2014-07-28 15:45:00,34.91,34.92,34.9,34.91,345600.0,26.6089,26.6165,26.6013,26.6089,345600.0
2014-07-28 15:50:00,34.91,34.91,34.9,34.9,293400.0,26.6089,26.6089,26.6013,26.6013,293400.0
2014-07-28 15:55:00,34.9,34.93,34.9,34.91,633200.0,26.6013,26.6242,26.6013,26.6089,633200.0
2014-07-29 09:30:00,35.01,35.09,34.97,34.98,289800.0,26.6851,26.7461,26.6546,26.6623,289800.0
2014-07-29 09:35:00,34.98,35.06,34.98,35.05,101700.0,26.6623,26.7232,26.6623,26.7156,101700.0
2014-07-29 09:40:00,35.05,35.06,34.99,34.99,242400.0,26.7156,26.7232,26.6699,26.6699,242400.0
2014-07-29 09:45:00,34.99,35.2,34.99,35.19,361700.0,26.6699,26.83,26.6699,26.8223,361700.0
2014-07-29 09:50:00,35.19,35.2,35.09,35.12,409600.0,26.8223,26.83,26.7461,26.769,409600.0
2014-07-29 09:55:00,35.12,35.12,35.04,35.06,206300.0,26.769,26.769,26.708,26.7232,206300.0
2014-07-29 10:00:00,35.06,35.16,35.06,35.06,168800.0,26.7232,26.7995,26.7232,26.7232,168800.0
2014-07-29 10:05:00,35.06,35.15,35.05,35.11,176400.0,26.7232,26.7918,26.7156,26.7614,176400.0
2014-07-29 10:10:00,35.11,35.11,35.05,35.05,132600.0,26.7614,26.7614,26.7156,26.7156,132600.0
2014-07-29 10:15:00,35.06,35.07,35.02,35.04,204100.0,26.7232,26.7309,26.6928,26.708,204100.0
2014-07-29 10:20:00,35.04,35.07,35.0,35.02,155000.0,26.708,26.7309,26.6775,26.6928,155000.0
2014-07-29 10:25:00,35.03,35.04,35.0,35.01,132100.0,26.7004,26.708,26.6775,26.6851,132100.0
2014-07-29 10:30:00,35.01,35.01,34.95,34.98,126700.0,26.6851,26.6851,26.6394,26.6623,126700.0
2014-07-29 10:35:00,34.99,35.0,34.93,34.93,237000.0,26.6699,26.6775,26.6242,26.6242,237000.0
2014-07-29 10:40:00,34.93,34.95,34.89,34.94,267400.0,26.6242,26.6394,26.5937,26.6318,267400.0
2014-07-29 10:45:00,34.93,34.96,34.89,34.91,138700.0,26.6242,26.647,26.5937,26.6089,138700.0
2014-07-29 10:50:00,34.91,34.92,34.81,34.84,196900.0,26.6089,26.6165,26.5327,26.5556,196900.0
2014-07-29 10:55:00,34.84,34.89,34.83,34.83,156300.0,26.5556,26.5937,26.5479,26.5479,156300.0
2014-07-29 11:00:00,34.84,34.88,34.82,34.84,176300.0,26.5556,26.586,26.5403,26.5556,176300.0
2014-07-29 11:05:00,34.84,34.85,34.77,34.77,277800.0,26.5556,26.5632,26.5022,26.5022,277800.0
2014-07-29 11:10:00,34.79,34.83,34.77,34.81,283700.0,26.5174,26.5479,26.5022,26.5327,283700.0
2014-07-29 11:15:00,34.81,34.86,34.8,34.86,221300.0,26.5327,26.5708,26.5251,26.5708,221300.0
2014-07-29 11:20:00,34.85,34.86,34.84,34.86,130500.0,26.5632,26.5708,26.5556,26.5708,130500.0
2014-07-29 11:25:00,34.85,34.86,34.83,34.83,103300.0,26.5632,26.5708,26.5479,26.5479,103300.0
2014-07-29 11:30:00,34.83,34.84,34.79,34.79,114200.0,26.5479,26.5556,26.5174,26.5174,114200.0
2014-07-29 11:35:00,34.8,34.81,34.77,34.8,101100.0,26.5251,26.5327,26.5022,26.5251,101100.0
2014-07-29 11:40:00,34.8,34.83,34.8,34.82,104400.0,26.5251,26.5479,26.5251,26.5403,104400.0
2014-07-29 11:45:00,34.82,34.83,34.81,34.81,50900.0,26.5403,26.5479,26.5327,26.5327,50900.0
2014-07-29 11:50:00,34.82,34.82,34.75,34.75,113400.0,26.5403,26.5403,26.487,26.487,113400.0
2014-07-29 11:55:00,34.76,34.79,34.75,34.78,171400.0,26.4946,26.5174,26.487,26.5098,171400.0
2014-07-29 12:00:00,34.78,34.79,34.76,34.77,52900.0,26.5098,26.5174,26.4946,26.5022,52900.0
2014-07-29 12:05:00,34.76,34.78,34.75,34.77,50900.0,26.4946,26.5098,26.487,26.5022,50900.0
2014-07-29 12:10:00,34.78,34.78,34.75,34.77,107500.0,26.5098,26.5098,26.487,26.5022,107500.0
2014-07-29 12:15:00,34.77,34.79,34.75,34.77,76700.0,26.5022,26.5174,26.487,26.5022,76700.0
2014-07-29 12:20:00,34.77,34.83,34.77,34.83,77500.0,26.5022,26.5479,26.5022,26.5479,77500.0
2014-07-29 12:25:00,34.82,34.83,34.79,34.8,176100.0,26.5403,26.5479,26.5174,26.5251,176100.0
2014-07-29 12:30:00,34.8,34.81,34.78,34.78,142600.0,26.5251,26.5327,26.5098,26.5098,142600.0
2014-07-29 12:35:00,34.78,34.83,34.78,34.8,122100.0,26.5098,26.5479,26.5098,26.5251,122100.0
2014-07-29 12:40:00,34.8,34.83,34.8,34.82,92500.0,26.5251,26.5479,26.5251,26.5403,92500.0
2014-07-29 12:45:00,34.82,34.84,34.81,34.83,130700.0,26.5403,26.5556,26.5327,26.5479,130700.0
2014-07-29 12:50:00,34.83,34.86,34.82,34.86,223400.0,26.5479,26.5708,26.5403,26.5708,223400.0
2014-07-29 12:55:00,34.85,34.91,34.85,34.86,258300.0,26.5632,26.6089,26.5632,26.5708,258300.0
2014-07-29 13:00:00,34.87,34.88,34.84,34.84,245700.0,26.5784,26.586,26.5556,26.5556,245700.0
2014-07-29 13:05:00,34.84,34.87,34.83,34.87,170700.0,26.5556,26.5784,26.5479,26.5784,170700.0
2014-07-29 13:10:00,34.86,34.87,34.82,34.83,50700.0,26.5708,26.5784,26.5403,26.5479,50700.0
2014-07-29 13:15:00,34.83,34.86,34.83,34.85,68600.0,26.5479,26.5708,26.5479,26.5632,68600.0
2014-07-29 13:20:00,34.86,34.86,34.82,34.85,174800.0,26.5708,26.5708,26.5403,26.5632,174800.0
2014-07-29 13:25:00,34.84,34.84,34.8,34.8,85200.0,26.5556,26.5556,26.5251,26.5251,85200.0
2014-07-29 13:30:00,34.8,34.83,34.78,34.8,241100.0,26.5251,26.5479,26.5098,26.5251,241100.0
2014-07-29 13:35:00,34.8,34.82,34.78,34.79,63500.0,26.5251,26.5403,26.5098,26.5174,63500.0
2014-07-29 13:40:00,34.79,34.79,34.78,34.78,44900.0,26.5174,26.5174,26.5098,26.5098,44900.0
2014-07-29 13:45:00,34.79,34.79,34.72,34.72,143000.0,26.5174,26.5174,26.4641,26.4641,143000.0
2014-07-29 13:50:00,34.73,34.73,34.71,34.72,104900.0,26.4717,26.4717,26.4565,26.4641,104900.0
2014-07-29 13:55:00,34.71,34.74,34.71,34.72,80700.0,26.4565,26.4793,26.4565,26.4641,80700.0
2014-07-29 14:00:00,34.72,34.74,34.71,34.71,80600.0,26.4641,26.4793,26.4565,26.4565,80600.0
2014-07-29 14:05:00,34.72,34.76,34.71,34.74,101100.0,26.4641,26.4946,26.4565,26.4793,101100.0
2014-07-29 14:10:00,34.75,34.77,34.72,34.76,245600.0,26.487,26.5022,26.4641,26.4946,245600.0
2014-07-29 14:15:00,34.76,34.76,34.7,34.7,108200.0,26.4946,26.4946,26.4489,26.4489,108200.0
2014-07-29 14:20:00,34.7,34.71,34.67,34.68,214000.0,26.4489,26.4565,26.426,26.4336,214000.0
2014-07-29 14:25:00,34.68,34.7,34.61,34.7,226400.0,26.4336,26.4489,26.3803,26.4489,226400.0
2014-07-29 14:30:00,34.7,34.77,34.7,34.76,196300.0,26.4489,26.5022,26.4489,26.4946,196300.0
2014-07-29 14:35:00,34.77,34.77,34.7,34.71,201300.0,26.5022,26.5022,26.4489,26.4565,201300.0
2014-07-29 14:40:00,34.7,34.72,34.63,34.63,218800.0,26.4489,26.4641,26.3955,26.3955,218800.0
2014-07-29 14:45:00,34.64,34.68,34.61,34.61,196500.0,26.4031,26.4336,26.3803,26.3803,196500.0
2014-07-29 14:50:00,34.61,34.62,34.58,34.59,179500.0,26.3803,26.3879,26.3574,26.365,179500.0
2014-07-29 14:55:00,34.6,34.64,34.56,34.59,252800.0,26.3726,26.4031,26.3421,26.365,252800.0
2014-07-29 15:00:00,34.59,34.61,34.57,34.61,126500.0,26.365,26.3803,26.3498,26.3803,126500.0
2014-07-29 15:05:00,34.61,34.62,34.56,34.57,171400.0,26.3803,26.3879,26.3421,26.3498,171400.0
2014-07-29 15:10:00,34.57,34.57,34.54,34.55,193400.0,26.3498,26.3498,26.3269,26.3345,193400.0
2014-07-29 15:15:00,34.56,34.57,34.51,34.52,294700.0,26.3421,26.3498,26.304,26.3117,294700.0
2014-07-29 15:20:00,34.52,34.53,34.47,34.48,535800.0,26.3117,26.3193,26.2735,26.2812,535800.0
2014-07-29 15:25:00,34.48,34.51,34.47,34.5,385400.0,26.2812,26.304,26.2735,26.2964,385400.0
2014-07-29 15:30:00,34.49,34.51,34.47,34.48,358100.0,26.2888,26.304,26.2735,26.2812,358100.0
2014-07-29 15:35:00,34.48,34.51,34.48,34.5,245200.0,26.2812,26.304,26.2812,26.2964,245200.0
2014-07-29 15:40:00,34.51,34.57,34.5,34.5,449200.0,26.304,26.3498,26.2964,26.2964,449200.0
2014-07-29 15:45:00,34.5,34.51,34.46,34.48,411600.0,26.2964,26.304,26.2659,26.2812,411600.0
2014-07-29 15:50:00,34.48,34.49,34.44,34.44,359600.0,26.2812,26.2888,26.2507,26.2507,359600.0
2014-07-29 15:55:00,34.44,34.48,34.43,34.45,678300.0,26.2507,26.2812,26.2431,26.2583,678300.0
2014-07-30 09:30:00,34.5,34.66,34.5,34.66,300600.0,26.2964,26.4184,26.2964,26.4184,300600.0
2014-07-30 09:35:00,34.65,34.66,34.46,34.47,184600.0,26.4107,26.4184,26.2659,26.2735,184600.0
2014-07-30 09:40:00,34.48,34.56,34.46,34.56,165200.0,26.2812,26.3421,26.2659,26.3421,165200.0
2014-07-30 09:45:00,34.55,34.59,34.52,34.54,230500.0,26.3345,26.365,26.3117,26.3269,230500.0
2014-07-30 09:50:00,34.54,34.58,34.45,34.45,235800.0,26.3269,26.3574,26.2583,26.2583,235800.0
2014-07-30 09:55:00,34.45,34.47,34.39,34.41,338200.0,26.2583,26.2735,26.2126,26.2278,338200.0
2014-07-30 10:00:00,34.41,34.44,34.3,34.3,612600.0,26.2278,26.2507,26.144,26.144,612600.0
2014-07-30 10:05:00,34.3,34.33,34.28,34.28,219900.0,26.144,26.1668,26.1287,26.1287,219900.0
2014-07-30 10:10:00,34.28,34.35,34.25,34.33,226200.0,26.1287,26.1821,26.1059,26.1668,226200.0
2014-07-30 10:15:00,34.33,34.33,34.25,34.27,384400.0,26.1668,26.1668,26.1059,26.1211,384400.0
2014-07-30 10:20:00,34.27,34.29,34.24,34.26,247600.0,26.1211,26.1363,26.0982,26.1135,247600.0
2014-07-30 10:25:00,34.25,34.26,34.18,34.19,324000.0,26.1059,26.1135,26.0525,26.0601,324000.0
2014-07-30 10:30:00,34.19,34.24,34.14,34.17,448000.0,26.0601,26.0982,26.022,26.0449,448000.0
2014-07-30 10:35:00,34.16,34.2,34.16,34.16,148700.0,26.0373,26.0677,26.0373,26.0373,148700.0
2014-07-30 10:40:00,34.16,34.17,34.11,34.12,258700.0,26.0373,26.0449,25.9991,26.0068,258700.0
2014-07-30 10:45:00,34.12,34.14,34.11,34.11,257700.0,26.0068,26.022,25.9991,25.9991,257700.0
2014-07-30 10:50:00,34.12,34.14,34.1,34.11,194600.0,26.0068,26.022,25.9915,25.9991,194600.0
2014-07-30 10:55:00,34.12,34.18,34.1,34.17,236000.0,26.0068,26.0525,25.9915,26.0449,236000.0
2014-07-30 11:00:00,34.17,34.17,34.1,34.1,142600.0,26.0449,26.0449,25.9915,25.9915,142600.0
2014-07-30 11:05:00,34.11,34.17,34.07,34.15,322900.0,25.9991,26.0449,25.9687,26.0296,322900.0
2014-07-30 11:10:00,34.15,34.18,34.14,34.14,117700.0,26.0296,26.0525,26.022,26.022,117700.0
2014-07-30 11:15:00,34.14,34.16,34.14,34.15,196000.0,26.022,26.0373,26.022,26.0296,196000.0
2014-07-30 11:20:00,34.15,34.23,34.13,34.23,161800.0,26.0296,26.0906,26.0144,26.0906,161800.0
2014-07-30 11:25:00,34.23,34.23,34.15,34.17,317900.0,26.0906,26.0906,26.0296,26.0449,317900.0
2014-07-30 11:30:00,34.15,34.18,34.11,34.12,116800.0,26.0296,26.0525,25.9991,26.0068,116800.0
2014-07-30 11:35:00,34.12,34.12,34.04,34.04,250400.0,26.0068,26.0068,25.9458,25.9458,250400.0
2014-07-30 11:40:00,34.04,34.08,34.01,34.02,217100.0,25.9458,25.9763,25.9229,25.9305,217100.0
2014-07-30 11:45:00,34.02,34.05,34.01,34.05,178600.0,25.9305,25.9534,25.9229,25.9534,178600.0
2014-07-30 11:50:00,34.05,34.08,34.04,34.06,100300.0,25.9534,25.9763,25.9458,25.961,100300.0
2014-07-30 11:55:00,34.07,34.08,34.04,34.07,107700.0,25.9687,25.9763,25.9458,25.9687,107700.0
2014-07-30 12:00:00,34.07,34.08,34.05,34.08,230800.0,25.9687,25.9763,25.9534,25.9763,230800.0
2014-07-30 12:05:00,34.08,34.09,34.05,34.09,261600.0,25.9763,25.9839,25.9534,25.9839,261600.0
2014-07-30 12:10:00,34.1,34.17,34.09,34.11,150600.0,25.9915,26.0449,25.9839,25.9991,150600.0
2014-07-30 12:15:00,34.1,34.11,34.09,34.1,46400.0,25.9915,25.9991,25.9839,25.9915,46400.0
2014-07-30 12:20:00,34.1,34.11,34.09,34.1,120600.0,25.9915,25.9991,25.9839,25.9915,120600.0
2014-07-30 12:25:00,34.1,34.11,34.06,34.11,133200.0,25.9915,25.9991,25.961,25.9991,133200.0
2014-07-30 12:30:00,34.11,34.13,34.09,34.13,64200.0,25.9991,26.0144,25.9839,26.0144,64200.0
2014-07-30 12:35:00,34.13,34.19,34.12,34.18,84300.0,26.0144,26.0601,26.0068,26.0525,84300.0
2014-07-30 12:40:00,34.18,34.24,34.18,34.22,236200.0,26.0525,26.0982,26.0525,26.083,236200.0
2014-07-30 12:45:00,34.22,34.26,34.21,34.24,174400.0,26.083,26.1135,26.0754,26.0982,174400.0
2014-07-30 12:50:00,34.24,34.24,34.2,34.22,73400.0,26.0982,26.0982,26.0677,26.083,73400.0
2014-07-30 12:55:00,34.21,34.24,34.2,34.23,111500.0,26.0754,26.0982,26.0677,26.0906,111500.0
2014-07-30 13:00:00,34.23,34.23,34.13,34.18,160700.0,26.0906,26.0906,26.0144,26.0525,160700.0
2014-07-30 13:05:00,34.18,34.22,34.17,34.19,153000.0,26.0525,26.083,26.0449,26.0601,153000.0
2014-07-30 13:10:00,34.19,34.21,34.19,34.21,52700.0,26.0601,26.0754,26.0601,26.0754,52700.0
2014-07-30 13:15:00,34.2,34.2,34.17,34.18,62000.0,26.0677,26.0677,26.0449,26.0525,62000.0
2014-07-30 13:20:00,34.17,34.22,34.17,34.2,95500.0,26.0449,26.083,26.0449,26.0677,95500.0
2014-07-30 13:25:00,34.2,34.23,34.18,34.23,112700.0,26.0677,26.0906,26.0525,26.0906,112700.0
2014-07-30 13:30:00,34.23,34.26,34.21,34.24,151500.0,26.0906,26.1135,26.0754,26.0982,151500.0
2014-07-30 13:35:00,34.24,34.26,34.23,34.25,168400.0,26.0982,26.1135,26.0906,26.1059,168400.0
2014-07-30 13:40:00,34.25,34.27,34.22,34.26,133400.0,26.1059,26.1211,26.083,26.1135,133400.0
2014-07-30 13:45:00,34.25,34.28,34.22,34.27,190700.0,26.1059,26.1287,26.083,26.1211,190700.0
2014-07-30 13:50:00,34.27,34.31,34.25,34.27,141100.0,26.1211,26.1516,26.1059,26.1211,141100.0
2014-07-30 13:55:00,34.27,34.29,34.26,34.29,94400.0,26.1211,26.1363,26.1135,26.1363,94400.0
2014-07-30 14:00:00,34.29,34.37,34.23,34.29,194800.0,26.1363,26.1973,26.0906,26.1363,194800.0
2014-07-30 14:05:00,34.29,34.36,34.29,34.36,92400.0,26.1363,26.1897,26.1363,26.1897,92400.0
2014-07-30 14:10:00,34.36,34.44,34.36,34.43,229700.0,26.1897,26.2507,26.1897,26.2431,229700.0
2014-07-30 14:15:00,34.43,34.5,34.42,34.43,168500.0,26.2431,26.2964,26.2354,26.2431,168500.0
2014-07-30 14:20:00,34.44,34.45,34.37,34.39,142100.0,26.2507,26.2583,26.1973,26.2126,142100.0
2014-07-30 14:25:00,34.4,34.4,34.35,34.37,114400.0,26.2202,26.2202,26.1821,26.1973,114400.0
2014-07-30 14:30:00,34.38,34.38,34.35,34.35,160800.0,26.2049,26.2049,26.1821,26.1821,160800.0
2014-07-30 14:35:00,34.35,34.36,34.3,34.33,71100.0,26.1821,26.1897,26.144,26.1668,71100.0
2014-07-30 14:40:00,34.33,34.4,34.33,34.38,134100.0,26.1668,26.2202,26.1668,26.2049,134100.0
2014-07-30 14:45:00,34.38,34.41,34.36,34.41,302200.0,26.2049,26.2278,26.1897,26.2278,302200.0
2014-07-30 14:50:00,34.41,34.41,34.37,34.41,132800.0,26.2278,26.2278,26.1973,26.2278,132800.0
2014-07-30 14:55:00,34.41,34.42,34.38,34.39,74200.0,26.2278,26.2354,26.2049,26.2126,74200.0
2014-07-30 15:00:00,34.4,34.4,34.34,34.35,123800.0,26.2202,26.2202,26.1745,26.1821,123800.0
2014-07-30 15:05:00,34.35,34.38,34.3,34.31,264800.0,26.1821,26.2049,26.144,26.1516,264800.0
2014-07-30 15:10:00,34.31,34.32,34.27,34.29,76600.0,26.1516,26.1592,26.1211,26.1363,76600.0
2014-07-30 15:15:00,34.3,34.34,34.29,34.34,101100.0,26.144,26.1745,26.1363,26.1745,101100.0
2014-07-30 15:20:00,34.34,34.34,34.31,34.32,132800.0,26.1745,26.1745,26.1516,26.1592,132800.0
2014-07-30 15:25:00,34.31,34.33,34.3,34.31,106300.0,26.1516,26.1668,26.144,26.1516,106300.0
2014-07-30 15:30:00,34.32,34.37,34.32,34.37,260000.0,26.1592,26.1973,26.1592,26.1973,260000.0
2014-07-30 15:35:00,34.37,34.38,34.34,34.36,149500.0,26.1973,26.2049,26.1745,26.1897,149500.0
2014-07-30 15:40:00,34.37,34.38,34.33,34.35,379700.0,26.1973,26.2049,26.1668,26.1821,379700.0
2014-07-30 15:45:00,34.34,34.35,34.32,34.33,326500.0,26.1745,26.1821,26.1592,26.1668,326500.0
2014-07-30 15:50:00,34.33,34.36,34.31,34.35,724300.0,26.1668,26.1897,26.1516,26.1821,724300.0
2014-07-30 15:55:00,34.34,34.35,34.3,34.32,756200.0,26.1745,26.1821,26.144,26.1592,756200.0
2014-07-31 09:30:00,34.15,34.16,33.87,34.06,669800.0,26.0296,26.0373,25.8162,25.961,669800.0
2014-07-31 09:35:00,34.05,34.13,34.0,34.03,209100.0,25.9534,26.0144,25.9153,25.9382,209100.0
2014-07-31 09:40:00,34.04,34.15,34.02,34.1,116000.0,25.9458,26.0296,25.9305,25.9915,116000.0
2014-07-31 09:45:00,34.09,34.22,34.02,34.22,165200.0,25.9839,26.083,25.9305,26.083,165200.0
2014-07-31 09:50:00,34.22,34.22,34.08,34.08,185000.0,26.083,26.083,25.9763,25.9763,185000.0
2014-07-31 09:55:00,34.09,34.09,34.03,34.05,108000.0,25.9839,25.9839,25.9382,25.9534,108000.0
2014-07-31 10:00:00,34.05,34.17,34.05,34.14,337800.0,25.9534,26.0449,25.9534,26.022,337800.0
2014-07-31 10:05:00,34.14,34.17,34.07,34.1,203900.0,26.022,26.0449,25.9687,25.9915,203900.0
2014-07-31 10:10:00,34.11,34.23,34.1,34.19,258800.0,25.9991,26.0906,25.9915,26.0601,258800.0
2014-07-31 10:15:00,34.19,34.24,34.16,34.21,233800.0,26.0601,26.0982,26.0373,26.0754,233800.0
2014-07-31 10:20:00,34.2,34.22,34.11,34.13,57100.0,26.0677,26.083,25.9991,26.0144,57100.0
2014-07-31 10:25:00,34.14,34.15,34.05,34.08,96200.0,26.022,26.0296,25.9534,25.9763,96200.0
2014-07-31 10:30:00,34.07,34.12,34.06,34.07,166000.0,25.9687,26.0068,25.961,25.9687,166000.0
2014-07-31 10:35:00,34.07,34.09,34.05,34.07,96000.0,25.9687,25.9839,25.9534,25.9687,96000.0
2014-07-31 10:40:00,34.08,34.08,34.05,34.06,93800.0,25.9763,25.9763,25.9534,25.961,93800.0
2014-07-31 10:45:00,34.06,34.07,34.01,34.02,191000.0,25.961,25.9687,25.9229,25.9305,191000.0
2014-07-31 10:50:00,34.02,34.06,34.01,34.02,134000.0,25.9305,25.961,25.9229,25.9305,134000.0
2014-07-31 10:55:00,34.01,34.03,33.95,33.97,130500.0,25.9229,25.9382,25.8772,25.8924,130500.0
2014-07-31 11:00:00,33.96,34.02,33.95,34.02,73000.0,25.8848,25.9305,25.8772,25.9305,73000.0
2014-07-31 11:05:00,34.02,34.03,33.99,34.02,105600.0,25.9305,25.9382,25.9077,25.9305,105600.0
2014-07-31 11:10:00,34.01,34.03,33.98,33.99,130800.0,25.9229,25.9382,25.9001,25.9077,130800.0
2014-07-31 11:15:00,33.99,34.0,33.93,33.97,227200.0,25.9077,25.9153,25.8619,25.8924,227200.0
2014-07-31 11:20:00,33.96,34.02,33.95,34.01,87000.0,25.8848,25.9305,25.8772,25.9229,87000.0
2014-07-31 11:25:00,34.01,34.03,33.98,33.98,90600.0,25.9229,25.9382,25.9001,25.9001,90600.0
2014-07-31 11:30:00,33.99,33.99,33.94,33.95,114500.0,25.9077,25.9077,25.8696,25.8772,114500.0
2014-07-31 11:35:00,33.95,33.96,33.9,33.95,243400.0,25.8772,25.8848,25.8391,25.8772,243400.0
2014-07-31 11:40:00,33.95,34.01,33.94,33.97,83600.0,25.8772,25.9229,25.8696,25.8924,83600.0
2014-07-31 11:45:00,33.97,33.99,33.92,33.94,55700.0,25.8924,25.9077,25.8543,25.8696,55700.0
2014-07-31 11:50:00,33.94,33.94,33.88,33.9,132000.0,25.8696,25.8696,25.8238,25.8391,132000.0
2014-07-31 11:55:00,33.9,33.9,33.85,33.86,129600.0,25.8391,25.8391,25.801,25.8086,129600.0
2014-07-31 12:00:00,33.86,33.88,33.85,33.88,104400.0,25.8086,25.8238,25.801,25.8238,104400.0
2014-07-31 12:05:00,33.88,33.89,33.85,33.87,93300.0,25.8238,25.8315,25.801,25.8162,93300.0
2014-07-31 12:10:00,33.86,33.87,33.81,33.83,117500.0,25.8086,25.8162,25.7705,25.7857,117500.0
2014-07-31 12:15:00,33.84,33.84,33.79,33.79,116700.0,25.7933,25.7933,25.7552,25.7552,116700.0
2014-07-31 12:20:00,33.79,33.83,33.79,33.8,93600.0,25.7552,25.7857,25.7552,25.7629,93600.0
2014-07-31 12:25:00,33.79,33.83,33.78,33.82,61400.0,25.7552,25.7857,25.7476,25.7781,61400.0
2014-07-31 12:30:00,33.83,33.86,33.81,33.86,82400.0,25.7857,25.8086,25.7705,25.8086,82400.0
2014-07-31 12:35:00,33.86,33.87,33.84,33.86,47100.0,25.8086,25.8162,25.7933,25.8086,47100.0
2014-07-31 12:40:00,33.86,33.91,33.86,33.9,116600.0,25.8086,25.8467,25.8086,25.8391,116600.0
2014-07-31 12:45:00,33.91,33.95,33.88,33.91,156600.0,25.8467,25.8772,25.8238,25.8467,156600.0
2014-07-31 12:50:00,33.91,33.95,33.88,33.9,116800.0,25.8467,25.8772,25.8238,25.8391,116800.0
2014-07-31 12:55:00,33.91,33.92,33.89,33.89,90300.0,25.8467,25.8543,25.8315,25.8315,90300.0
2014-07-31 13:00:00,33.9,33.93,33.89,33.91,121900.0,25.8391,25.8619,25.8315,25.8467,121900.0
2014-07-31 13:05:00,33.9,33.92,33.89,33.91,66400.0,25.8391,25.8543,25.8315,25.8467,66400.0
2014-07-31 13:10:00,33.91,33.92,33.89,33.9,55800.0,25.8467,25.8543,25.8315,25.8391,55800.0
2014-07-31 13:15:00,33.9,33.9,33.85,33.87,66300.0,25.8391,25.8391,25.801,25.8162,66300.0
2014-07-31 13:20:00,33.88,33.89,33.81,33.82,90200.0,25.8238,25.8315,25.7705,25.7781,90200.0
2014-07-31 13:25:00,33.82,33.86,33.81,33.86,73700.0,25.7781,25.8086,25.7705,25.8086,73700.0
2014-07-31 13:30:00,33.86,33.9,33.85,33.9,75900.0,25.8086,25.8391,25.801,25.8391,75900.0
2014-07-31 13:35:00,33.9,33.93,33.9,33.91,41700.0,25.8391,25.8619,25.8391,25.8467,41700.0
2014-07-31 13:40:00,33.92,33.99,33.91,33.91,135300.0,25.8543,25.9077,25.8467,25.8467,135300.0
2014-07-31 13:45:00,33.92,33.92,33.88,33.91,65800.0,25.8543,25.8543,25.8238,25.8467,65800.0
2014-07-31 13:50:00,33.91,33.92,33.88,33.91,103100.0,25.8467,25.8543,25.8238,25.8467,103100.0
2014-07-31 13:55:00,33.9,33.95,33.89,33.93,101700.0,25.8391,25.8772,25.8315,25.8619,101700.0
2014-07-31 14:00:00,33.93,33.93,33.9,33.91,78700.0,25.8619,25.8619,25.8391,25.8467,78700.0
2014-07-31 14:05:00,33.91,33.95,33.91,33.94,122200.0,25.8467,25.8772,25.8467,25.8696,122200.0
2014-07-31 14:10:00,33.94,33.94,33.9,33.91,99100.0,25.8696,25.8696,25.8391,25.8467,99100.0
2014-07-31 14:15:00,33.92,33.95,33.91,33.95,53400.0,25.8543,25.8772,25.8467,25.8772,53400.0
2014-07-31 14:20:00,33.94,33.98,33.94,33.96,116200.0,25.8696,25.9001,25.8696,25.8848,116200.0
2014-07-31 14:25:00,33.96,34.0,33.96,33.99,51800.0,25.8848,25.9153,25.8848,25.9077,51800.0
2014-07-31 14:30:00,33.99,34.02,33.97,34.02,159900.0,25.9077,25.9305,25.8924,25.9305,159900.0
2014-07-31 14:35:00,34.02,34.02,33.99,34.0,79500.0,25.9305,25.9305,25.9077,25.9153,79500.0
2014-07-31 14:40:00,34.01,34.01,33.98,33.99,112600.0,25.9229,25.9229,25.9001,25.9077,112600.0
2014-07-31 14:45:00,33.99,33.99,33.93,33.97,131100.0,25.9077,25.9077,25.8619,25.8924,131100.0
2014-07-31 14:50:00,33.98,34.01,33.97,33.99,155000.0,25.9001,25.9229,25.8924,25.9077,155000.0
2014-07-31 14:55:00,33.98,34.0,33.94,33.96,111400.0,25.9001,25.9153,25.8696,25.8848,111400.0
2014-07-31 15:00:00,33.95,34.0,33.93,33.98,79800.0,25.8772,25.9153,25.8619,25.9001,79800.0
2014-07-31 15:05:00,33.98,33.99,33.91,33.91,120200.0,25.9001,25.9077,25.8467,25.8467,120200.0
2014-07-31 15:10:00,33.91,33.92,33.87,33.87,142900.0,25.8467,25.8543,25.8162,25.8162,142900.0
2014-07-31 15:15:00,33.87,33.9,33.87,33.88,98800.0,25.8162,25.8391,25.8162,25.8238,98800.0
2014-07-31 15:20:00,33.88,33.89,33.84,33.87,142100.0,25.8238,25.8315,25.7933,25.8162,142100.0
2014-07-31 15:25:00,33.87,33.87,33.79,33.82,173300.0,25.8162,25.8162,25.7552,25.7781,173300.0
2014-07-31 15:30:00,33.82,33.88,33.82,33.88,217800.0,25.7781,25.8238,25.7781,25.8238,217800.0
2014-07-31 15:35:00,33.88,33.93,33.87,33.92,236900.0,25.8238,25.8619,25.8162,25.8543,236900.0
2014-07-31 15:40:00,33.91,33.95,33.88,33.89,449100.0,25.8467,25.8772,25.8238,25.8315,449100.0
2014-07-31 15:45:00,33.88,33.9,33.85,33.86,489800.0,25.8238,25.8391,25.801,25.8086,489800.0
2014-07-31 15:50:00,33.85,33.86,33.79,33.83,403600.0,25.801,25.8086,25.7552,25.7857,403600.0
2014-07-31 15:55:00,33.82,33.88,33.82,33.84,824300.0,25.7781,25.8238,25.7781,25.7933,824300.0
2014-08-01 09:30:00,33.79,34.0,33.69,33.87,402700.0,25.7552,25.9153,25.679,25.8162,402700.0
2014-08-01 09:35:00,33.87,33.95,33.8,33.89,264100.0,25.8162,25.8772,25.7629,25.8315,264100.0
2014-08-01 09:40:00,33.9,33.96,33.89,33.94,268200.0,25.8391,25.8848,25.8315,25.8696,268200.0
2014-08-01 09:45:00,33.93,33.93,33.82,33.85,175100.0,25.8619,25.8619,25.7781,25.801,175100.0
2014-08-01 09:50:00,33.84,33.86,33.83,33.85,139400.0,25.7933,25.8086,25.7857,25.801,139400.0
2014-08-01 09:55:00,33.86,33.95,33.85,33.94,149300.0,25.8086,25.8772,25.801,25.8696,149300.0
2014-08-01 10:00:00,33.94,33.96,33.9,33.91,256700.0,25.8696,25.8848,25.8391,25.8467,256700.0
2014-08-01 10:05:00,33.91,33.92,33.73,33.74,546900.0,25.8467,25.8543,25.7095,25.7171,546900.0
2014-08-01 10:10:00,33.75,33.75,33.6,33.62,646700.0,25.7247,25.7247,25.6104,25.6257,646700.0
2014-08-01 10:15:00,33.62,33.65,33.46,33.57,793700.0,25.6257,25.6485,25.5037,25.5875,793700.0
2014-08-01 10:20:00,33.58,33.73,33.56,33.72,252500.0,25.5952,25.7095,25.5799,25.7019,252500.0
2014-08-01 10:25:00,33.73,33.79,33.68,33.77,212300.0,25.7095,25.7552,25.6714,25.74,212300.0
2014-08-01 10:30:00,33.77,33.78,33.68,33.69,161200.0,25.74,25.7476,25.6714,25.679,161200.0
2014-08-01 10:35:00,33.69,33.74,33.67,33.72,92500.0,25.679,25.7171,25.6638,25.7019,92500.0
2014-08-01 10:40:00,33.72,33.77,33.68,33.68,166000.0,25.7019,25.74,25.6714,25.6714,166000.0
2014-08-01 10:45:00,33.68,33.71,33.64,33.64,85300.0,25.6714,25.6943,25.6409,25.6409,85300.0
2014-08-01 10:50:00,33.65,33.71,33.64,33.69,80200.0,25.6485,25.6943,25.6409,25.679,80200.0
2014-08-01 10:55:00,33.69,33.7,33.64,33.69,73300.0,25.679,25.6866,25.6409,25.679,73300.0
2014-08-01 11:00:00,33.69,33.71,33.64,33.64,80900.0,25.679,25.6943,25.6409,25.6409,80900.0
2014-08-01 11:05:00,33.64,33.66,33.6,33.62,120200.0,25.6409,25.6561,25.6104,25.6257,120200.0
2014-08-01 11:10:00,33.63,33.66,33.61,33.64,120800.0,25.6333,25.6561,25.618,25.6409,120800.0
2014-08-01 11:15:00,33.65,33.65,33.61,33.61,130100.0,25.6485,25.6485,25.618,25.618,130100.0
2014-08-01 11:20:00,33.61,33.65,33.61,33.64,97600.0,25.618,25.6485,25.618,25.6409,97600.0
2014-08-01 11:25:00,33.64,33.65,33.58,33.6,93200.0,25.6409,25.6485,25.5952,25.6104,93200.0
2014-08-01 11:30:00,33.6,33.65,33.6,33.62,111300.0,25.6104,25.6485,25.6104,25.6257,111300.0
2014-08-01 11:35:00,33.62,33.63,33.51,33.51,211300.0,25.6257,25.6333,25.5418,25.5418,211300.0
2014-08-01 11:40:00,33.51,33.55,33.49,33.5,185100.0,25.5418,25.5723,25.5266,25.5342,185100.0
2014-08-01 11:45:00,33.5,33.5,33.37,33.37,277500.0,25.5342,25.5342,25.4351,25.4351,277500.0
2014-08-01 11:50:00,33.38,33.39,33.33,33.33,230800.0,25.4427,25.4503,25.4046,25.4046,230800.0
2014-08-01 11:55:00,33.34,33.36,33.3,33.36,152200.0,25.4122,25.4275,25.3817,25.4275,152200.0
2014-08-01 12:00:00,33.37,33.48,33.36,33.48,84600.0,25.4351,25.5189,25.4275,25.5189,84600.0
2014-08-01 12:05:00,33.47,33.48,33.35,33.37,147000.0,25.5113,25.5189,25.4199,25.4351,147000.0
2014-08-01 12:10:00,33.37,33.41,33.35,33.4,194300.0,25.4351,25.4656,25.4199,25.458,194300.0
2014-08-01 12:15:00,33.4,33.51,33.4,33.49,164000.0,25.458,25.5418,25.458,25.5266,164000.0
2014-08-01 12:20:00,33.5,33.56,33.49,33.55,174700.0,25.5342,25.5799,25.5266,25.5723,174700.0
2014-08-01 12:25:00,33.55,33.55,33.45,33.47,84600.0,25.5723,25.5723,25.4961,25.5113,84600.0
2014-08-01 12:30:00,33.46,33.5,33.45,33.46,61600.0,25.5037,25.5342,25.4961,25.5037,61600.0
2014-08-01 12:35:00,33.46,33.49,33.41,33.41,91000.0,25.5037,25.5266,25.4656,25.4656,91000.0
2014-08-01 12:40:00,33.41,33.45,33.4,33.41,101800.0,25.4656,25.4961,25.458,25.4656,101800.0
2014-08-01 12:45:00,33.41,33.41,33.33,33.36,148400.0,25.4656,25.4656,25.4046,25.4275,148400.0
2014-08-01 12:50:00,33.36,33.45,33.35,33.45,124300.0,25.4275,25.4961,25.4199,25.4961,124300.0
2014-08-01 12:55:00,33.44,33.52,33.44,33.45,123900.0,25.4885,25.5494,25.4885,25.4961,123900.0
2014-08-01 13:00:00,33.46,33.5,33.43,33.47,60600.0,25.5037,25.5342,25.4808,25.5113,60600.0
2014-08-01 13:05:00,33.47,33.51,33.46,33.5,62200.0,25.5113,25.5418,25.5037,25.5342,62200.0
2014-08-01 13:10:00,33.51,33.55,33.48,33.52,300000.0,25.5418,25.5723,25.5189,25.5494,300000.0
2014-08-01 13:15:00,33.52,33.55,33.5,33.54,161100.0,25.5494,25.5723,25.5342,25.5647,161100.0
2014-08-01 13:20:00,33.54,33.55,33.49,33.5,131400.0,25.5647,25.5723,25.5266,25.5342,131400.0
2014-08-01 13:25:00,33.5,33.6,33.47,33.6,102900.0,25.5342,25.6104,25.5113,25.6104,102900.0
2014-08-01 13:30:00,33.6,33.6,33.54,33.55,69000.0,25.6104,25.6104,25.5647,25.5723,69000.0
2014-08-01 13:35:00,33.54,33.56,33.51,33.56,161100.0,25.5647,25.5799,25.5418,25.5799,161100.0
2014-08-01 13:40:00,33.56,33.59,33.51,33.56,178400.0,25.5799,25.6028,25.5418,25.5799,178400.0
2014-08-01 13:45:00,33.56,33.63,33.56,33.62,91600.0,25.5799,25.6333,25.5799,25.6257,91600.0
2014-08-01 13:50:00,33.62,33.64,33.6,33.61,98300.0,25.6257,25.6409,25.6104,25.618,98300.0
2014-08-01 13:55:00,33.61,33.63,33.6,33.61,109300.0,25.618,25.6333,25.6104,25.618,109300.0
2014-08-01 14:00:00,33.61,33.67,33.61,33.63,198900.0,25.618,25.6638,25.618,25.6333,198900.0
2014-08-01 14:05:00,33.63,33.72,33.63,33.71,168200.0,25.6333,25.7019,25.6333,25.6943,168200.0
2014-08-01 14:10:00,33.7,33.73,33.66,33.7,209800.0,25.6866,25.7095,25.6561,25.6866,209800.0
2014-08-01 14:15:00,33.69,33.73,33.68,33.7,90700.0,25.679,25.7095,25.6714,25.6866,90700.0
2014-08-01 14:20:00,33.69,33.7,33.62,33.64,116700.0,25.679,25.6866,25.6257,25.6409,116700.0
2014-08-01 14:25:00,33.63,33.65,33.62,33.64,56200.0,25.6333,25.6485,25.6257,25.6409,56200.0
2014-08-01 14:30:00,33.64,33.66,33.56,33.56,134200.0,25.6409,25.6561,25.5799,25.5799,134200.0
2014-08-01 14:35:00,33.56,33.57,33.54,33.57,139100.0,25.5799,25.5875,25.5647,25.5875,139100.0
2014-08-01 14:40:00,33.57,33.58,33.56,33.58,76400.0,25.5875,25.5952,25.5799,25.5952,76400.0
2014-08-01 14:45:00,33.57,33.58,33.51,33.51,127100.0,25.5875,25.5952,25.5418,25.5418,127100.0
2014-08-01 14:50:00,33.51,33.54,33.51,33.51,68100.0,25.5418,25.5647,25.5418,25.5418,68100.0
2014-08-01 14:55:00,33.51,33.54,33.5,33.5,83500.0,25.5418,25.5647,25.5342,25.5342,83500.0
2014-08-01 15:00:00,33.5,33.55,33.48,33.54,104300.0,25.5342,25.5723,25.5189,25.5647,104300.0
2014-08-01 15:05:00,33.54,33.59,33.54,33.55,95000.0,25.5647,25.6028,25.5647,25.5723,95000.0
2014-08-01 15:10:00,33.55,33.56,33.51,33.51,207400.0,25.5723,25.5799,25.5418,25.5418,207400.0
2014-08-01 15:15:00,33.51,33.56,33.51,33.55,145200.0,25.5418,25.5799,25.5418,25.5723,145200.0
2014-08-01 15:20:00,33.55,33.59,33.55,33.56,97900.0,25.5723,25.6028,25.5723,25.5799,97900.0
2014-08-01 15:25:00,33.55,33.59,33.55,33.56,147400.0,25.5723,25.6028,25.5723,25.5799,147400.0
2014-08-01 15:30:00,33.55,33.58,33.51,33.53,134200.0,25.5723,25.5952,25.5418,25.5571,134200.0
2014-08-01 15:35:00,33.52,33.56,33.52,33.55,163500.0,25.5494,25.5799,25.5494,25.5723,163500.0
2014-08-01 15:40:00,33.54,33.54,33.51,33.51,132800.0,25.5647,25.5647,25.5418,25.5418,132800.0
2014-08-01 15:45:00,33.51,33.52,33.46,33.48,232800.0,25.5418,25.5494,25.5037,25.5189,232800.0
2014-08-01 15:50:00,33.48,33.51,33.41,33.5,316200.0,25.5189,25.5418,25.4656,25.5342,316200.0
2014-08-01 15:55:00,33.5,33.51,33.44,33.44,907500.0,25.5342,25.5418,25.4885,25.4885,907500.0
2014-08-04 09:30:00,33.76,33.8,33.56,33.8,442200.0,25.7324,25.7629,25.5799,25.7629,442200.0
2014-08-04 09:35:00,33.79,33.93,33.79,33.88,264300.0,25.7552,25.8619,25.7552,25.8238,264300.0
2014-08-04 09:40:00,33.89,33.97,33.83,33.97,382500.0,25.8315,25.8924,25.7857,25.8924,382500.0
2014-08-04 09:45:00,33.97,33.98,33.85,33.89,293800.0,25.8924,25.9001,25.801,25.8315,293800.0
2014-08-04 09:50:00,33.89,33.97,33.85,33.96,200400.0,25.8315,25.8924,25.801,25.8848,200400.0
2014-08-04 09:55:00,33.96,33.98,33.91,33.98,163400.0,25.8848,25.9001,25.8467,25.9001,163400.0
2014-08-04 10:00:00,33.98,34.0,33.92,33.99,232600.0,25.9001,25.9153,25.8543,25.9077,232600.0
2014-08-04 10:05:00,33.99,34.02,33.97,33.99,240700.0,25.9077,25.9305,25.8924,25.9077,240700.0
2014-08-04 10:10:00,33.98,33.99,33.82,33.86,167500.0,25.9001,25.9077,25.7781,25.8086,167500.0
2014-08-04 10:15:00,33.87,33.91,33.83,33.86,111700.0,25.8162,25.8467,25.7857,25.8086,111700.0
2014-08-04 10:20:00,33.85,33.9,33.84,33.88,144700.0,25.801,25.8391,25.7933,25.8238,144700.0
2014-08-04 10:25:00,33.88,33.9,33.86,33.9,133800.0,25.8238,25.8391,25.8086,25.8391,133800.0
2014-08-04 10:30:00,33.9,33.95,33.75,33.75,645300.0,25.8391,25.8772,25.7247,25.7247,645300.0
2014-08-04 10:35:00,33.75,33.81,33.74,33.78,149900.0,25.7247,25.7705,25.7171,25.7476,149900.0
2014-08-04 10:40:00,33.77,33.8,33.68,33.68,105600.0,25.74,25.7629,25.6714,25.6714,105600.0
2014-08-04 10:45:00,33.67,33.7,33.63,33.67,143400.0,25.6638,25.6866,25.6333,25.6638,143400.0
2014-08-04 10:50:00,33.67,33.71,33.66,33.7,93600.0,25.6638,25.6943,25.6561,25.6866,93600.0
2014-08-04 10:55:00,33.7,33.7,33.56,33.61,127600.0,25.6866,25.6866,25.5799,25.618,127600.0
2014-08-04 11:00:00,33.6,33.63,33.56,33.57,74000.0,25.6104,25.6333,25.5799,25.5875,74000.0
2014-08-04 11:05:00,33.58,33.77,33.58,33.72,203400.0,25.5952,25.74,25.5952,25.7019,203400.0
2014-08-04 11:10:00,33.72,33.75,33.67,33.74,75400.0,25.7019,25.7247,25.6638,25.7171,75400.0
2014-08-04 11:15:00,33.73,33.77,33.72,33.73,73500.0,25.7095,25.74,25.7019,25.7095,73500.0
2014-08-04 11:20:00,33.73,33.78,33.72,33.75,53900.0,25.7095,25.7476,25.7019,25.7247,53900.0
2014-08-04 11:25:00,33.75,33.82,33.74,33.81,89800.0,25.7247,25.7781,25.7171,25.7705,89800.0
2014-08-04 11:30:00,33.81,33.81,33.73,33.79,159200.0,25.7705,25.7705,25.7095,25.7552,159200.0
2014-08-04 11:35:00,33.78,33.78,33.73,33.76,76800.0,25.7476,25.7476,25.7095,25.7324,76800.0
2014-08-04 11:40:00,33.77,33.78,33.65,33.66,56800.0,25.74,25.7476,25.6485,25.6561,56800.0
2014-08-04 11:45:00,33.66,33.75,33.65,33.74,105600.0,25.6561,25.7247,25.6485,25.7171,105600.0
2014-08-04 11:50:00,33.74,33.76,33.73,33.75,83300.0,25.7171,25.7324,25.7095,25.7247,83300.0
2014-08-04 11:55:00,33.75,33.78,33.75,33.77,83700.0,25.7247,25.7476,25.7247,25.74,83700.0
2014-08-04 12:00:00,33.76,33.77,33.71,33.74,26500.0,25.7324,25.74,25.6943,25.7171,26500.0
2014-08-04 12:05:00,33.73,33.76,33.72,33.76,30300.0,25.7095,25.7324,25.7019,25.7324,30300.0
2014-08-04 12:10:00,33.76,33.77,33.73,33.76,38200.0,25.7324,25.74,25.7095,25.7324,38200.0
2014-08-04 12:15:00,33.75,33.77,33.72,33.75,58100.0,25.7247,25.74,25.7019,25.7247,58100.0
2014-08-04 12:20:00,33.75,33.78,33.72,33.77,54300.0,25.7247,25.7476,25.7019,25.74,54300.0
2014-08-04 12:25:00,33.78,33.8,33.76,33.78,58300.0,25.7476,25.7629,25.7324,25.7476,58300.0
2014-08-04 12:30:00,33.78,33.8,33.74,33.77,54300.0,25.7476,25.7629,25.7171,25.74,54300.0
2014-08-04 12:35:00,33.76,33.79,33.69,33.72,94800.0,25.7324,25.7552,25.679,25.7019,94800.0
2014-08-04 12:40:00,33.71,33.73,33.68,33.71,69300.0,25.6943,25.7095,25.6714,25.6943,69300.0
2014-08-04 12:45:00,33.7,33.72,33.67,33.68,39100.0,25.6866,25.7019,25.6638,25.6714,39100.0
2014-08-04 12:50:00,33.68,33.7,33.68,33.69,28300.0,25.6714,25.6866,25.6714,25.679,28300.0
2014-08-04 12:55:00,33.69,33.7,33.65,33.66,52500.0,25.679,25.6866,25.6485,25.6561,52500.0
2014-08-04 13:00:00,33.66,33.68,33.64,33.64,35300.0,25.6561,25.6714,25.6409,25.6409,35300.0
2014-08-04 13:05:00,33.65,33.65,33.61,33.61,54200.0,25.6485,25.6485,25.618,25.618,54200.0
2014-08-04 13:10:00,33.62,33.62,33.56,33.56,102300.0,25.6257,25.6257,25.5799,25.5799,102300.0
2014-08-04 13:15:00,33.56,33.57,33.51,33.54,110200.0,25.5799,25.5875,25.5418,25.5647,110200.0
2014-08-04 13:20:00,33.54,33.58,33.54,33.56,61600.0,25.5647,25.5952,25.5647,25.5799,61600.0
2014-08-04 13:25:00,33.56,33.58,33.53,33.55,83000.0,25.5799,25.5952,25.5571,25.5723,83000.0
2014-08-04 13:30:00,33.54,33.58,33.5,33.57,117600.0,25.5647,25.5952,25.5342,25.5875,117600.0
2014-08-04 13:35:00,33.57,33.58,33.54,33.58,124600.0,25.5875,25.5952,25.5647,25.5952,124600.0
2014-08-04 13:40:00,33.58,33.6,33.56,33.58,49800.0,25.5952,25.6104,25.5799,25.5952,49800.0
2014-08-04 13:45:00,33.59,33.65,33.59,33.64,52200.0,25.6028,25.6485,25.6028,25.6409,52200.0
2014-08-04 13:50:00,33.64,33.65,33.62,33.64,41400.0,25.6409,25.6485,25.6257,25.6409,41400.0
2014-08-04 13:55:00,33.65,33.66,33.63,33.64,66000.0,25.6485,25.6561,25.6333,25.6409,66000.0
2014-08-04 14:00:00,33.65,33.65,33.62,33.63,55600.0,25.6485,25.6485,25.6257,25.6333,55600.0
2014-08-04 14:05:00,33.64,33.64,33.6,33.6,38900.0,25.6409,25.6409,25.6104,25.6104,38900.0
2014-08-04 14:10:00,33.6,33.62,33.57,33.59,86800.0,25.6104,25.6257,25.5875,25.6028,86800.0
2014-08-04 14:15:00,33.59,33.59,33.57,33.58,84100.0,25.6028,25.6028,25.5875,25.5952,84100.0
2014-08-04 14:20:00,33.57,33.59,33.55,33.55,74400.0,25.5875,25.6028,25.5723,25.5723,74400.0
2014-08-04 14:25:00,33.55,33.57,33.55,33.57,37100.0,25.5723,25.5875,25.5723,25.5875,37100.0
2014-08-04 14:30:00,33.57,33.59,33.56,33.59,70500.0,25.5875,25.6028,25.5799,25.6028,70500.0
2014-08-04 14:35:00,33.59,33.62,33.58,33.62,85900.0,25.6028,25.6257,25.5952,25.6257,85900.0
2014-08-04 14:40:00,33.63,33.65,33.62,33.64,55100.0,25.6333,25.6485,25.6257,25.6409,55100.0
2014-08-04 14:45:00,33.65,33.7,33.64,33.7,102400.0,25.6485,25.6866,25.6409,25.6866,102400.0
2014-08-04 14:50:00,33.7,33.73,33.7,33.73,78200.0,25.6866,25.7095,25.6866,25.7095,78200.0
2014-08-04 14:55:00,33.73,33.74,33.72,33.72,78000.0,25.7095,25.7171,25.7019,25.7019,78000.0
2014-08-04 15:00:00,33.72,33.73,33.7,33.72,47800.0,25.7019,25.7095,25.6866,25.7019,47800.0
2014-08-04 15:05:00,33.72,33.72,33.66,33.68,150500.0,25.7019,25.7019,25.6561,25.6714,150500.0
2014-08-04 15:10:00,33.68,33.68,33.65,33.66,117100.0,25.6714,25.6714,25.6485,25.6561,117100.0
2014-08-04 15:15:00,33.65,33.68,33.65,33.66,152300.0,25.6485,25.6714,25.6485,25.6561,152300.0
2014-08-04 15:20:00,33.66,33.68,33.65,33.65,115400.0,25.6561,25.6714,25.6485,25.6485,115400.0
2014-08-04 15:25:00,33.65,33.68,33.64,33.67,86900.0,25.6485,25.6714,25.6409,25.6638,86900.0
2014-08-04 15:30:00,33.68,33.7,33.66,33.68,109400.0,25.6714,25.6866,25.6561,25.6714,109400.0
2014-08-04 15:35:00,33.68,33.73,33.67,33.72,106900.0,25.6714,25.7095,25.6638,25.7019,106900.0
2014-08-04 15:40:00,33.72,33.75,33.71,33.73,171700.0,25.7019,25.7247,25.6943,25.7095,171700.0
2014-08-04 15:45:00,33.73,33.74,33.67,33.68,263500.0,25.7095,25.7171,25.6638,25.6714,263500.0
2014-08-04 15:50:00,33.67,33.71,33.67,33.69,255200.0,25.6638,25.6943,25.6638,25.679,255200.0
2014-08-04 15:55:00,33.68,33.69,33.59,33.62,572000.0,25.6714,25.679,25.6028,25.6257,572000.0
2014-08-05 09:30:00,33.57,33.6,33.44,33.5,257700.0,25.5875,25.6104,25.4885,25.5342,257700.0
2014-08-05 09:35:00,33.5,33.52,33.45,33.47,146000.0,25.5342,25.5494,25.4961,25.5113,146000.0
2014-08-05 09:40:00,33.47,33.52,33.4,33.42,155200.0,25.5113,25.5494,25.458,25.4732,155200.0
2014-08-05 09:45:00,33.42,33.43,33.36,33.41,160200.0,25.4732,25.4808,25.4275,25.4656,160200.0
2014-08-05 09:50:00,33.42,33.5,33.4,33.48,131700.0,25.4732,25.5342,25.458,25.5189,131700.0
2014-08-05 09:55:00,33.48,33.56,33.48,33.55,134000.0,25.5189,25.5799,25.5189,25.5723,134000.0
2014-08-05 10:00:00,33.56,33.6,33.5,33.54,217800.0,25.5799,25.6104,25.5342,25.5647,217800.0
2014-08-05 10:05:00,33.53,33.66,33.52,33.64,147200.0,25.5571,25.6561,25.5494,25.6409,147200.0
2014-08-05 10:10:00,33.63,33.69,33.62,33.65,136800.0,25.6333,25.679,25.6257,25.6485,136800.0
2014-08-05 10:15:00,33.66,33.73,33.63,33.69,86500.0,25.6561,25.7095,25.6333,25.679,86500.0
2014-08-05 10:20:00,33.69,33.78,33.68,33.77,78000.0,25.679,25.7476,25.6714,25.74,78000.0
2014-08-05 10:25:00,33.77,33.78,33.73,33.78,85700.0,25.74,25.7476,25.7095,25.7476,85700.0
2014-08-05 10:30:00,33.77,33.8,33.74,33.79,69700.0,25.74,25.7629,25.7171,25.7552,69700.0
2014-08-05 10:35:00,33.79,33.79,33.76,33.77,75000.0,25.7552,25.7552,25.7324,25.74,75000.0
2014-08-05 10:40:00,33.78,33.79,33.72,33.72,61700.0,25.7476,25.7552,25.7019,25.7019,61700.0
2014-08-05 10:45:00,33.72,33.79,33.72,33.79,67400.0,25.7019,25.7552,25.7019,25.7552,67400.0
2014-08-05 10:50:00,33.79,33.8,33.72,33.72,103700.0,25.7552,25.7629,25.7019,25.7019,103700.0
2014-08-05 10:55:00,33.72,33.72,33.61,33.63,73500.0,25.7019,25.7019,25.618,25.6333,73500.0
2014-08-05 11:00:00,33.64,33.64,33.54,33.59,155500.0,25.6409,25.6409,25.5647,25.6028,155500.0
2014-08-05 11:05:00,33.59,33.63,33.53,33.55,118900.0,25.6028,25.6333,25.5571,25.5723,118900.0
2014-08-05 11:10:00,33.55,33.64,33.55,33.63,49000.0,25.5723,25.6409,25.5723,25.6333,49000.0
2014-08-05 11:15:00,33.64,33.67,33.6,33.62,41900.0,25.6409,25.6638,25.6104,25.6257,41900.0
2014-08-05 11:20:00,33.62,33.66,33.6,33.64,103600.0,25.6257,25.6561,25.6104,25.6409,103600.0
2014-08-05 11:25:00,33.64,33.65,33.6,33.61,83600.0,25.6409,25.6485,25.6104,25.618,83600.0
2014-08-05 11:30:00,33.61,33.61,33.53,33.54,73300.0,25.618,25.618,25.5571,25.5647,73300.0
2014-08-05 11:35:00,33.53,33.56,33.51,33.55,108100.0,25.5571,25.5799,25.5418,25.5723,108100.0
2014-08-05 11:40:00,33.56,33.58,33.55,33.58,29800.0,25.5799,25.5952,25.5723,25.5952,29800.0
2014-08-05 11:45:00,33.57,33.58,33.52,33.52,123100.0,25.5875,25.5952,25.5494,25.5494,123100.0
2014-08-05 11:50:00,33.52,33.54,33.51,33.52,35500.0,25.5494,25.5647,25.5418,25.5494,35500.0
2014-08-05 11:55:00,33.52,33.54,33.5,33.52,54400.0,25.5494,25.5647,25.5342,25.5494,54400.0
2014-08-05 12:00:00,33.52,33.55,33.51,33.53,36400.0,25.5494,25.5723,25.5418,25.5571,36400.0
2014-08-05 12:05:00,33.53,33.54,33.5,33.51,69500.0,25.5571,25.5647,25.5342,25.5418,69500.0
2014-08-05 12:10:00,33.51,33.53,33.5,33.52,20400.0,25.5418,25.5571,25.5342,25.5494,20400.0
2014-08-05 12:15:00,33.52,33.53,33.51,33.53,50300.0,25.5494,25.5571,25.5418,25.5571,50300.0
2014-08-05 12:20:00,33.52,33.54,33.45,33.46,53600.0,25.5494,25.5647,25.4961,25.5037,53600.0
2014-08-05 12:25:00,33.46,33.5,33.45,33.5,76100.0,25.5037,25.5342,25.4961,25.5342,76100.0
2014-08-05 12:30:00,33.49,33.58,33.48,33.55,98100.0,25.5266,25.5952,25.5189,25.5723,98100.0
2014-08-05 12:35:00,33.55,33.56,33.49,33.51,84300.0,25.5723,25.5799,25.5266,25.5418,84300.0
2014-08-05 12:40:00,33.51,33.53,33.48,33.51,87400.0,25.5418,25.5571,25.5189,25.5418,87400.0
2014-08-05 12:45:00,33.5,33.55,33.5,33.54,59500.0,25.5342,25.5723,25.5342,25.5647,59500.0
2014-08-05 12:50:00,33.54,33.54,33.5,33.52,18300.0,25.5647,25.5647,25.5342,25.5494,18300.0
2014-08-05 12:55:00,33.53,33.55,33.49,33.51,24700.0,25.5571,25.5723,25.5266,25.5418,24700.0
2014-08-05 13:00:00,33.52,33.54,33.49,33.49,52000.0,25.5494,25.5647,25.5266,25.5266,52000.0
2014-08-05 13:05:00,33.5,33.55,33.49,33.52,56600.0,25.5342,25.5723,25.5266,25.5494,56600.0
2014-08-05 13:10:00,33.52,33.53,33.5,33.53,48400.0,25.5494,25.5571,25.5342,25.5571,48400.0
2014-08-05 13:15:00,33.52,33.56,33.5,33.55,26900.0,25.5494,25.5799,25.5342,25.5723,26900.0
2014-08-05 13:20:00,33.56,33.56,33.53,33.54,15200.0,25.5799,25.5799,25.5571,25.5647,15200.0
2014-08-05 13:25:00,33.55,33.57,33.54,33.55,21400.0,25.5723,25.5875,25.5647,25.5723,21400.0
2014-08-05 13:30:00,33.55,33.55,33.51,33.54,34000.0,25.5723,25.5723,25.5418,25.5647,34000.0
2014-08-05 13:35:00,33.54,33.54,33.37,33.37,89800.0,25.5647,25.5647,25.4351,25.4351,89800.0
2014-08-05 13:40:00,33.37,33.4,33.27,33.3,229900.0,25.4351,25.458,25.3589,25.3817,229900.0
2014-08-05 13:45:00,33.3,33.39,33.29,33.36,122100.0,25.3817,25.4503,25.3741,25.4275,122100.0
2014-08-05 13:50:00,33.36,33.36,33.31,33.33,90400.0,25.4275,25.4275,25.3894,25.4046,90400.0
2014-08-05 13:55:00,33.33,33.35,33.26,33.27,79900.0,25.4046,25.4199,25.3513,25.3589,79900.0
2014-08-05 14:00:00,33.26,33.28,33.23,33.26,205000.0,25.3513,25.3665,25.3284,25.3513,205000.0
2014-08-05 14:05:00,33.26,33.26,33.17,33.17,245700.0,25.3513,25.3513,25.2827,25.2827,245700.0
2014-08-05 14:10:00,33.18,33.25,33.18,33.25,123400.0,25.2903,25.3436,25.2903,25.3436,123400.0
2014-08-05 14:15:00,33.26,33.28,33.24,33.27,83300.0,25.3513,25.3665,25.336,25.3589,83300.0
2014-08-05 14:20:00,33.27,33.35,33.27,33.34,116600.0,25.3589,25.4199,25.3589,25.4122,116600.0
2014-08-05 14:25:00,33.33,33.38,33.31,33.38,129100.0,25.4046,25.4427,25.3894,25.4427,129100.0
2014-08-05 14:30:00,33.38,33.45,33.38,33.39,150700.0,25.4427,25.4961,25.4427,25.4503,150700.0
2014-08-05 14:35:00,33.39,33.42,33.37,33.37,66600.0,25.4503,25.4732,25.4351,25.4351,66600.0
2014-08-05 14:40:00,33.37,33.37,33.33,33.35,47900.0,25.4351,25.4351,25.4046,25.4199,47900.0
2014-08-05 14:45:00,33.35,33.39,33.33,33.34,69000.0,25.4199,25.4503,25.4046,25.4122,69000.0
2014-08-05 14:50:00,33.34,33.35,33.31,33.34,77700.0,25.4122,25.4199,25.3894,25.4122,77700.0
2014-08-05 14:55:00,33.33,33.37,33.31,33.31,63700.0,25.4046,25.4351,25.3894,25.3894,63700.0
2014-08-05 15:00:00,33.32,33.33,33.26,33.29,218500.0,25.397,25.4046,25.3513,25.3741,218500.0
2014-08-05 15:05:00,33.28,33.29,33.2,33.2,208300.0,25.3665,25.3741,25.3055,25.3055,208300.0
2014-08-05 15:10:00,33.21,33.22,33.15,33.17,259400.0,25.3132,25.3208,25.2674,25.2827,259400.0
2014-08-05 15:15:00,33.17,33.22,33.16,33.22,273000.0,25.2827,25.3208,25.275,25.3208,273000.0
2014-08-05 15:20:00,33.23,33.25,33.2,33.22,137100.0,25.3284,25.3436,25.3055,25.3208,137100.0
2014-08-05 15:25:00,33.22,33.24,33.18,33.18,118400.0,25.3208,25.336,25.2903,25.2903,118400.0
2014-08-05 15:30:00,33.19,33.27,33.19,33.25,141400.0,25.2979,25.3589,25.2979,25.3436,141400.0
2014-08-05 15:35:00,33.25,33.32,33.25,33.27,167700.0,25.3436,25.397,25.3436,25.3589,167700.0
2014-08-05 15:40:00,33.27,33.3,33.26,33.29,128200.0,25.3589,25.3817,25.3513,25.3741,128200.0
2014-08-05 15:45:00,33.29,33.3,33.25,33.25,293500.0,25.3741,25.3817,25.3436,25.3436,293500.0
2014-08-05 15:50:00,33.25,33.29,33.24,33.25,264100.0,25.3436,25.3741,25.336,25.3436,264100.0
2014-08-05 15:55:00,33.26,33.37,33.25,33.36,926400.0,25.3513,25.4351,25.3436,25.4275,926400.0
2014-08-06 09:30:00,33.23,33.4,33.23,33.33,236700.0,25.3284,25.458,25.3284,25.4046,236700.0
2014-08-06 09:35:00,33.33,33.39,33.3,33.35,116700.0,25.4046,25.4503,25.3817,25.4199,116700.0
2014-08-06 09:40:00,33.36,33.52,33.34,33.52,201000.0,25.4275,25.5494,25.4122,25.5494,201000.0
2014-08-06 09:45:00,33.52,33.58,33.51,33.56,175600.0,25.5494,25.5952,25.5418,25.5799,175600.0
2014-08-06 09:50:00,33.56,33.56,33.43,33.46,150000.0,25.5799,25.5799,25.4808,25.5037,150000.0
2014-08-06 09:55:00,33.45,33.49,33.42,33.45,111800.0,25.4961,25.5266,25.4732,25.4961,111800.0
2014-08-06 10:00:00,33.45,33.56,33.45,33.56,101700.0,25.4961,25.5799,25.4961,25.5799,101700.0
2014-08-06 10:05:00,33.57,33.62,33.55,33.6,183700.0,25.5875,25.6257,25.5723,25.6104,183700.0
2014-08-06 10:10:00,33.59,33.6,33.48,33.48,144800.0,25.6028,25.6104,25.5189,25.5189,144800.0
2014-08-06 10:15:00,33.48,33.5,33.39,33.39,179800.0,25.5189,25.5342,25.4503,25.4503,179800.0
2014-08-06 10:20:00,33.4,33.46,33.38,33.46,120800.0,25.458,25.5037,25.4427,25.5037,120800.0
2014-08-06 10:25:00,33.47,33.5,33.45,33.49,140700.0,25.5113,25.5342,25.4961,25.5266,140700.0
2014-08-06 10:30:00,33.5,33.52,33.41,33.43,130100.0,25.5342,25.5494,25.4656,25.4808,130100.0
2014-08-06 10:35:00,33.42,33.44,33.37,33.42,126600.0,25.4732,25.4885,25.4351,25.4732,126600.0
2014-08-06 10:40:00,33.41,33.43,33.36,33.41,167200.0,25.4656,25.4808,25.4275,25.4656,167200.0
2014-08-06 10:45:00,33.41,33.45,33.39,33.44,82800.0,25.4656,25.4961,25.4503,25.4885,82800.0
2014-08-06 10:50:00,33.43,33.5,33.43,33.49,82800.0,25.4808,25.5342,25.4808,25.5266,82800.0
2014-08-06 10:55:00,33.48,33.6,33.48,33.59,99500.0,25.5189,25.6104,25.5189,25.6028,99500.0
2014-08-06 11:00:00,33.58,33.59,33.52,33.54,90400.0,25.5952,25.6028,25.5494,25.5647,90400.0
2014-08-06 11:05:00,33.55,33.59,33.49,33.5,73800.0,25.5723,25.6028,25.5266,25.5342,73800.0
2014-08-06 11:10:00,33.49,33.53,33.46,33.46,95500.0,25.5266,25.5571,25.5037,25.5037,95500.0
2014-08-06 11:15:00,33.47,33.48,33.44,33.48,60600.0,25.5113,25.5189,25.4885,25.5189,60600.0
2014-08-06 11:20:00,33.48,33.48,33.43,33.45,71400.0,25.5189,25.5189,25.4808,25.4961,71400.0
2014-08-06 11:25:00,33.44,33.45,33.4,33.41,79900.0,25.4885,25.4961,25.458,25.4656,79900.0
2014-08-06 11:30:00,33.41,33.47,33.39,33.44,109100.0,25.4656,25.5113,25.4503,25.4885,109100.0
2014-08-06 11:35:00,33.45,33.48,33.4,33.41,96900.0,25.4961,25.5189,25.458,25.4656,96900.0
2014-08-06 11:40:00,33.4,33.49,33.4,33.49,54700.0,25.458,25.5266,25.458,25.5266,54700.0
2014-08-06 11:45:00,33.49,33.53,33.46,33.52,152700.0,25.5266,25.5571,25.5037,25.5494,152700.0
2014-08-06 11:50:00,33.52,33.57,33.51,33.55,161800.0,25.5494,25.5875,25.5418,25.5723,161800.0
2014-08-06 11:55:00,33.56,33.61,33.56,33.61,104500.0,25.5799,25.618,25.5799,25.618,104500.0
2014-08-06 12:00:00,33.61,33.65,33.6,33.65,67600.0,25.618,25.6485,25.6104,25.6485,67600.0
2014-08-06 12:05:00,33.64,33.64,33.58,33.59,56900.0,25.6409,25.6409,25.5952,25.6028,56900.0
2014-08-06 12:10:00,33.59,33.59,33.56,33.58,57000.0,25.6028,25.6028,25.5799,25.5952,57000.0
2014-08-06 12:15:00,33.57,33.58,33.51,33.57,153100.0,25.5875,25.5952,25.5418,25.5875,153100.0
2014-08-06 12:20:00,33.59,33.61,33.53,33.6,33200.0,25.6028,25.618,25.5571,25.6104,33200.0
2014-08-06 12:25:00,33.59,33.6,33.53,33.54,40000.0,25.6028,25.6104,25.5571,25.5647,40000.0
2014-08-06 12:30:00,33.55,33.61,33.53,33.6,59700.0,25.5723,25.618,25.5571,25.6104,59700.0
2014-08-06 12:35:00,33.6,33.62,33.57,33.6,35300.0,25.6104,25.6257,25.5875,25.6104,35300.0
2014-08-06 12:40:00,33.59,33.67,33.59,33.66,217400.0,25.6028,25.6638,25.6028,25.6561,217400.0
2014-08-06 12:45:00,33.66,33.66,33.61,33.62,115400.0,25.6561,25.6561,25.618,25.6257,115400.0
2014-08-06 12:50:00,33.62,33.62,33.54,33.56,84800.0,25.6257,25.6257,25.5647,25.5799,84800.0
2014-08-06 12:55:00,33.56,33.57,33.53,33.54,42700.0,25.5799,25.5875,25.5571,25.5647,42700.0
2014-08-06 13:00:00,33.53,33.56,33.51,33.52,35300.0,25.5571,25.5799,25.5418,25.5494,35300.0
2014-08-06 13:05:00,33.52,33.55,33.51,33.52,36600.0,25.5494,25.5723,25.5418,25.5494,36600.0
2014-08-06 13:10:00,33.53,33.55,33.51,33.53,32700.0,25.5571,25.5723,25.5418,25.5571,32700.0
2014-08-06 13:15:00,33.54,33.56,33.52,33.55,45900.0,25.5647,25.5799,25.5494,25.5723,45900.0
2014-08-06 13:20:00,33.55,33.56,33.53,33.56,35500.0,25.5723,25.5799,25.5571,25.5799,35500.0
2014-08-06 13:25:00,33.57,33.58,33.54,33.55,40600.0,25.5875,25.5952,25.5647,25.5723,40600.0
2014-08-06 13:30:00,33.54,33.55,33.51,33.53,52200.0,25.5647,25.5723,25.5418,25.5571,52200.0
2014-08-06 13:35:00,33.54,33.57,33.54,33.57,24800.0,25.5647,25.5875,25.5647,25.5875,24800.0
2014-08-06 13:40:00,33.57,33.58,33.55,33.57,20900.0,25.5875,25.5952,25.5723,25.5875,20900.0
2014-08-06 13:45:00,33.56,33.57,33.52,33.52,33600.0,25.5799,25.5875,25.5494,25.5494,33600.0
2014-08-06 13:50:00,33.52,33.52,33.48,33.48,87000.0,25.5494,25.5494,25.5189,25.5189,87000.0
2014-08-06 13:55:00,33.48,33.5,33.47,33.48,31800.0,25.5189,25.5342,25.5113,25.5189,31800.0
2014-08-06 14:00:00,33.47,33.49,33.45,33.48,61000.0,25.5113,25.5266,25.4961,25.5189,61000.0
2014-08-06 14:05:00,33.48,33.5,33.47,33.48,47900.0,25.5189,25.5342,25.5113,25.5189,47900.0
2014-08-06 14:10:00,33.48,33.49,33.47,33.48,33100.0,25.5189,25.5266,25.5113,25.5189,33100.0
2014-08-06 14:15:00,33.48,33.5,33.48,33.49,33400.0,25.5189,25.5342,25.5189,25.5266,33400.0
2014-08-06 14:20:00,33.49,33.51,33.47,33.48,107100.0,25.5266,25.5418,25.5113,25.5189,107100.0
2014-08-06 14:25:00,33.48,33.5,33.47,33.47,69600.0,25.5189,25.5342,25.5113,25.5113,69600.0
2014-08-06 14:30:00,33.48,33.49,33.45,33.45,96300.0,25.5189,25.5266,25.4961,25.4961,96300.0
2014-08-06 14:35:00,33.45,33.46,33.42,33.43,285400.0,25.4961,25.5037,25.4732,25.4808,285400.0
2014-08-06 14:40:00,33.43,33.46,33.42,33.45,152400.0,25.4808,25.5037,25.4732,25.4961,152400.0
2014-08-06 14:45:00,33.45,33.46,33.43,33.45,33800.0,25.4961,25.5037,25.4808,25.4961,33800.0
2014-08-06 14:50:00,33.45,33.49,33.45,33.46,34500.0,25.4961,25.5266,25.4961,25.5037,34500.0
2014-08-06 14:55:00,33.46,33.46,33.43,33.44,45700.0,25.5037,25.5037,25.4808,25.4885,45700.0
2014-08-06 15:00:00,33.44,33.46,33.42,33.46,40100.0,25.4885,25.5037,25.4732,25.5037,40100.0
2014-08-06 15:05:00,33.46,33.48,33.44,33.44,107900.0,25.5037,25.5189,25.4885,25.4885,107900.0
2014-08-06 15:10:00,33.45,33.45,33.4,33.4,63600.0,25.4961,25.4961,25.458,25.458,63600.0
2014-08-06 15:15:00,33.4,33.42,33.39,33.41,106400.0,25.458,25.4732,25.4503,25.4656,106400.0
2014-08-06 15:20:00,33.41,33.44,33.41,33.43,33700.0,25.4656,25.4885,25.4656,25.4808,33700.0
2014-08-06 15:25:00,33.43,33.45,33.42,33.43,47400.0,25.4808,25.4961,25.4732,25.4808,47400.0
2014-08-06 15:30:00,33.43,33.43,33.4,33.41,60600.0,25.4808,25.4808,25.458,25.4656,60600.0
2014-08-06 15:35:00,33.41,33.44,33.38,33.39,170000.0,25.4656,25.4885,25.4427,25.4503,170000.0
2014-08-06 15:40:00,33.39,33.41,33.38,33.38,93900.0,25.4503,25.4656,25.4427,25.4427,93900.0
2014-08-06 15:45:00,33.39,33.42,33.37,33.39,280000.0,25.4503,25.4732,25.4351,25.4503,280000.0
2014-08-06 15:50:00,33.39,33.43,33.39,33.4,167300.0,25.4503,25.4808,25.4503,25.458,167300.0
2014-08-06 15:55:00,33.4,33.42,33.39,33.39,234200.0,25.458,25.4732,25.4503,25.4503,234200.0
2014-08-07 09:30:00,33.56,33.63,33.49,33.54,166000.0,25.5799,25.6333,25.5266,25.5647,166000.0
2014-08-07 09:35:00,33.54,33.55,33.5,33.51,82500.0,25.5647,25.5723,25.5342,25.5418,82500.0
2014-08-07 09:40:00,33.51,33.52,33.44,33.48,70900.0,25.5418,25.5494,25.4885,25.5189,70900.0
2014-08-07 09:45:00,33.48,33.5,33.36,33.37,126200.0,25.5189,25.5342,25.4275,25.4351,126200.0
2014-08-07 09:50:00,33.37,33.48,33.37,33.48,91400.0,25.4351,25.5189,25.4351,25.5189,91400.0
2014-08-07 09:55:00,33.49,33.51,33.45,33.48,69400.0,25.5266,25.5418,25.4961,25.5189,69400.0
2014-08-07 10:00:00,33.48,33.51,33.42,33.43,130800.0,25.5189,25.5418,25.4732,25.4808,130800.0
2014-08-07 10:05:00,33.43,33.48,33.43,33.47,112900.0,25.4808,25.5189,25.4808,25.5113,112900.0
2014-08-07 10:10:00,33.47,33.47,33.4,33.43,100400.0,25.5113,25.5113,25.458,25.4808,100400.0
2014-08-07 10:15:00,33.44,33.44,33.4,33.41,58600.0,25.4885,25.4885,25.458,25.4656,58600.0
2014-08-07 10:20:00,33.42,33.45,33.42,33.44,84500.0,25.4732,25.4961,25.4732,25.4885,84500.0
2014-08-07 10:25:00,33.44,33.45,33.4,33.44,54300.0,25.4885,25.4961,25.458,25.4885,54300.0
2014-08-07 10:30:00,33.43,33.45,33.4,33.43,39300.0,25.4808,25.4961,25.458,25.4808,39300.0
2014-08-07 10:35:00,33.43,33.44,33.4,33.42,45600.0,25.4808,25.4885,25.458,25.4732,45600.0
2014-08-07 10:40:00,33.41,33.42,33.36,33.36,114200.0,25.4656,25.4732,25.4275,25.4275,114200.0
2014-08-07 10:45:00,33.35,33.37,33.27,33.29,172700.0,25.4199,25.4351,25.3589,25.3741,172700.0
2014-08-07 10:50:00,33.28,33.3,33.25,33.3,83400.0,25.3665,25.3817,25.3436,25.3817,83400.0
2014-08-07 10:55:00,33.3,33.35,33.28,33.32,103800.0,25.3817,25.4199,25.3665,25.397,103800.0
2014-08-07 11:00:00,33.32,33.32,33.24,33.27,213500.0,25.397,25.397,25.336,25.3589,213500.0
2014-08-07 11:05:00,33.27,33.27,33.19,33.24,125400.0,25.3589,25.3589,25.2979,25.336,125400.0
2014-08-07 11:10:00,33.25,33.25,33.16,33.18,124100.0,25.3436,25.3436,25.275,25.2903,124100.0
2014-08-07 11:15:00,33.17,33.23,33.16,33.22,64700.0,25.2827,25.3284,25.275,25.3208,64700.0
2014-08-07 11:20:00,33.22,33.23,33.17,33.18,199400.0,25.3208,25.3284,25.2827,25.2903,199400.0
2014-08-07 11:25:00,33.18,33.19,33.14,33.18,148000.0,25.2903,25.2979,25.2598,25.2903,148000.0
2014-08-07 11:30:00,33.18,33.22,33.17,33.21,68100.0,25.2903,25.3208,25.2827,25.3132,68100.0
2014-08-07 11:35:00,33.21,33.23,33.15,33.18,132700.0,25.3132,25.3284,25.2674,25.2903,132700.0
2014-08-07 11:40:00,33.18,33.19,33.12,33.17,213000.0,25.2903,25.2979,25.2446,25.2827,213000.0
2014-08-07 11:45:00,33.18,33.18,33.1,33.14,154600.0,25.2903,25.2903,25.2293,25.2598,154600.0
2014-08-07 11:50:00,33.14,33.19,33.11,33.12,87200.0,25.2598,25.2979,25.2369,25.2446,87200.0
2014-08-07 11:55:00,33.12,33.21,33.11,33.21,99200.0,25.2446,25.3132,25.2369,25.3132,99200.0
2014-08-07 12:00:00,33.21,33.23,33.17,33.21,91300.0,25.3132,25.3284,25.2827,25.3132,91300.0
2014-08-07 12:05:00,33.2,33.22,33.19,33.2,76000.0,25.3055,25.3208,25.2979,25.3055,76000.0
2014-08-07 12:10:00,33.2,33.22,33.17,33.17,77300.0,25.3055,25.3208,25.2827,25.2827,77300.0
2014-08-07 12:15:00,33.17,33.17,33.11,33.12,76000.0,25.2827,25.2827,25.2369,25.2446,76000.0
2014-08-07 12:20:00,33.12,33.16,33.11,33.14,83700.0,25.2446,25.275,25.2369,25.2598,83700.0
2014-08-07 12:25:00,33.15,33.17,33.12,33.16,101300.0,25.2674,25.2827,25.2446,25.275,101300.0
2014-08-07 12:30:00,33.16,33.16,33.11,33.12,64900.0,25.275,25.275,25.2369,25.2446,64900.0
2014-08-07 12:35:00,33.13,33.13,33.08,33.12,136900.0,25.2522,25.2522,25.2141,25.2446,136900.0
2014-08-07 12:40:00,33.12,33.12,33.08,33.09,104500.0,25.2446,25.2446,25.2141,25.2217,104500.0
2014-08-07 12:45:00,33.09,33.1,33.05,33.07,117000.0,25.2217,25.2293,25.1912,25.2064,117000.0
2014-08-07 12:50:00,33.08,33.09,33.04,33.07,82700.0,25.2141,25.2217,25.1836,25.2064,82700.0
2014-08-07 12:55:00,33.07,33.08,33.03,33.04,50400.0,25.2064,25.2141,25.176,25.1836,50400.0
2014-08-07 13:00:00,33.04,33.12,33.04,33.1,47900.0,25.1836,25.2446,25.1836,25.2293,47900.0
2014-08-07 13:05:00,33.11,33.15,33.1,33.15,71600.0,25.2369,25.2674,25.2293,25.2674,71600.0
2014-08-07 13:10:00,33.15,33.16,33.14,33.15,56000.0,25.2674,25.275,25.2598,25.2674,56000.0
2014-08-07 13:15:00,33.15,33.2,33.14,33.18,73000.0,25.2674,25.3055,25.2598,25.2903,73000.0
2014-08-07 13:20:00,33.18,33.19,33.16,33.18,142200.0,25.2903,25.2979,25.275,25.2903,142200.0
2014-08-07 13:25:00,33.18,33.21,33.16,33.17,68100.0,25.2903,25.3132,25.275,25.2827,68100.0
2014-08-07 13:30:00,33.18,33.22,33.18,33.19,57500.0,25.2903,25.3208,25.2903,25.2979,57500.0
2014-08-07 13:35:00,33.18,33.19,33.13,33.14,98900.0,25.2903,25.2979,25.2522,25.2598,98900.0
2014-08-07 13:40:00,33.15,33.17,33.12,33.16,58600.0,25.2674,25.2827,25.2446,25.275,58600.0
2014-08-07 13:45:00,33.16,33.17,33.13,33.14,54400.0,25.275,25.2827,25.2522,25.2598,54400.0
2014-08-07 13:50:00,33.14,33.16,33.13,33.14,83300.0,25.2598,25.275,25.2522,25.2598,83300.0
2014-08-07 13:55:00,33.13,33.16,33.12,33.14,65300.0,25.2522,25.275,25.2446,25.2598,65300.0
2014-08-07 14:00:00,33.14,33.14,33.09,33.09,65600.0,25.2598,25.2598,25.2217,25.2217,65600.0
2014-08-07 14:05:00,33.1,33.1,33.06,33.07,152500.0,25.2293,25.2293,25.1988,25.2064,152500.0
2014-08-07 14:10:00,33.07,33.08,33.05,33.07,180000.0,25.2064,25.2141,25.1912,25.2064,180000.0
2014-08-07 14:15:00,33.07,33.07,33.01,33.01,126700.0,25.2064,25.2064,25.1607,25.1607,126700.0
2014-08-07 14:20:00,33.01,33.03,32.97,33.02,426400.0,25.1607,25.176,25.1302,25.1683,426400.0
2014-08-07 14:25:00,33.02,33.04,33.0,33.01,100200.0,25.1683,25.1836,25.1531,25.1607,100200.0
2014-08-07 14:30:00,33.0,33.01,32.99,33.0,120300.0,25.1531,25.1607,25.1455,25.1531,120300.0
2014-08-07 14:35:00,33.0,33.01,32.99,32.99,228900.0,25.1531,25.1607,25.1455,25.1455,228900.0
2014-08-07 14:40:00,33.0,33.01,32.98,32.98,65100.0,25.1531,25.1607,25.1378,25.1378,65100.0
2014-08-07 14:45:00,32.99,33.0,32.98,33.0,46500.0,25.1455,25.1531,25.1378,25.1531,46500.0
2014-08-07 14:50:00,33.0,33.06,32.99,33.02,219900.0,25.1531,25.1988,25.1455,25.1683,219900.0
2014-08-07 14:55:00,33.02,33.02,32.97,32.98,120800.0,25.1683,25.1683,25.1302,25.1378,120800.0
2014-08-07 15:00:00,32.98,32.99,32.94,32.95,157600.0,25.1378,25.1455,25.1074,25.115,157600.0
2014-08-07 15:05:00,32.95,32.95,32.85,32.86,478000.0,25.115,25.115,25.0388,25.0464,478000.0
2014-08-07 15:10:00,32.86,32.91,32.84,32.84,297000.0,25.0464,25.0845,25.0311,25.0311,297000.0
2014-08-07 15:15:00,32.84,32.9,32.8,32.89,316400.0,25.0311,25.0769,25.0006,25.0692,316400.0
2014-08-07 15:20:00,32.89,32.93,32.87,32.92,341900.0,25.0692,25.0997,25.054,25.0921,341900.0
2014-08-07 15:25:00,32.92,32.93,32.89,32.93,289400.0,25.0921,25.0997,25.0692,25.0997,289400.0
2014-08-07 15:30:00,32.93,32.97,32.93,32.95,223800.0,25.0997,25.1302,25.0997,25.115,223800.0
2014-08-07 15:35:00,32.96,33.01,32.93,33.01,258700.0,25.1226,25.1607,25.0997,25.1607,258700.0
2014-08-07 15:40:00,33.01,33.03,33.0,33.02,378000.0,25.1607,25.176,25.1531,25.1683,378000.0
2014-08-07 15:45:00,33.02,33.02,32.99,33.0,343100.0,25.1683,25.1683,25.1455,25.1531,343100.0
2014-08-07 15:50:00,33.01,33.09,33.0,33.09,656800.0,25.1607,25.2217,25.1531,25.2217,656800.0
2014-08-07 15:55:00,33.09,33.14,33.08,33.11,1439400.0,25.2217,25.2598,25.2141,25.2369,1439400.0
2014-08-08 09:30:00,33.09,33.39,33.09,33.34,303700.0,25.2217,25.4503,25.2217,25.4122,303700.0
2014-08-08 09:35:00,33.33,33.4,33.29,33.3,228200.0,25.4046,25.458,25.3741,25.3817,228200.0
2014-08-08 09:40:00,33.3,33.3,33.22,33.25,275600.0,25.3817,25.3817,25.3208,25.3436,275600.0
2014-08-08 09:45:00,33.24,33.27,33.22,33.26,336500.0,25.336,25.3589,25.3208,25.3513,336500.0
2014-08-08 09:50:00,33.25,33.3,33.25,33.26,196800.0,25.3436,25.3817,25.3436,25.3513,196800.0
2014-08-08 09:55:00,33.26,33.35,33.25,33.26,182200.0,25.3513,25.4199,25.3436,25.3513,182200.0
2014-08-08 10:00:00,33.27,33.28,33.21,33.26,164400.0,25.3589,25.3665,25.3132,25.3513,164400.0
2014-08-08 10:05:00,33.26,33.31,33.23,33.26,127500.0,25.3513,25.3894,25.3284,25.3513,127500.0
2014-08-08 10:10:00,33.26,33.27,33.19,33.21,135700.0,25.3513,25.3589,25.2979,25.3132,135700.0
2014-08-08 10:15:00,33.21,33.3,33.21,33.28,185700.0,25.3132,25.3817,25.3132,25.3665,185700.0
2014-08-08 10:20:00,33.28,33.32,33.25,33.31,91700.0,25.3665,25.397,25.3436,25.3894,91700.0
2014-08-08 10:25:00,33.31,33.32,33.25,33.29,79500.0,25.3894,25.397,25.3436,25.3741,79500.0
2014-08-08 10:30:00,33.3,33.3,33.22,33.25,141200.0,25.3817,25.3817,25.3208,25.3436,141200.0
2014-08-08 10:35:00,33.25,33.29,33.23,33.27,91200.0,25.3436,25.3741,25.3284,25.3589,91200.0
2014-08-08 10:40:00,33.27,33.36,33.27,33.32,101200.0,25.3589,25.4275,25.3589,25.397,101200.0
2014-08-08 10:45:00,33.32,33.46,33.32,33.45,324100.0,25.397,25.5037,25.397,25.4961,324100.0
2014-08-08 10:50:00,33.45,33.5,33.39,33.41,228400.0,25.4961,25.5342,25.4503,25.4656,228400.0
2014-08-08 10:55:00,33.41,33.49,33.39,33.47,179300.0,25.4656,25.5266,25.4503,25.5113,179300.0
2014-08-08 11:00:00,33.48,33.54,33.45,33.51,293400.0,25.5189,25.5647,25.4961,25.5418,293400.0
2014-08-08 11:05:00,33.51,33.53,33.46,33.46,88000.0,25.5418,25.5571,25.5037,25.5037,88000.0
2014-08-08 11:10:00,33.47,33.54,33.47,33.49,202300.0,25.5113,25.5647,25.5113,25.5266,202300.0
2014-08-08 11:15:00,33.49,33.5,33.39,33.43,141300.0,25.5266,25.5342,25.4503,25.4808,141300.0
2014-08-08 11:20:00,33.43,33.43,33.38,33.4,55700.0,25.4808,25.4808,25.4427,25.458,55700.0
2014-08-08 11:25:00,33.4,33.41,33.35,33.36,114300.0,25.458,25.4656,25.4199,25.4275,114300.0
2014-08-08 11:30:00,33.37,33.4,33.36,33.39,50100.0,25.4351,25.458,25.4275,25.4503,50100.0
2014-08-08 11:35:00,33.39,33.39,33.35,33.39,49800.0,25.4503,25.4503,25.4199,25.4503,49800.0
2014-08-08 11:40:00,33.39,33.4,33.32,33.35,101100.0,25.4503,25.458,25.397,25.4199,101100.0
2014-08-08 11:45:00,33.35,33.37,33.34,33.35,76100.0,25.4199,25.4351,25.4122,25.4199,76100.0
2014-08-08 11:50:00,33.36,33.36,33.31,33.32,28100.0,25.4275,25.4275,25.3894,25.397,28100.0
2014-08-08 11:55:00,33.32,33.38,33.32,33.37,47800.0,25.397,25.4427,25.397,25.4351,47800.0
2014-08-08 12:00:00,33.37,33.38,33.35,33.35,81500.0,25.4351,25.4427,25.4199,25.4199,81500.0
2014-08-08 12:05:00,33.36,33.37,33.3,33.31,96100.0,25.4275,25.4351,25.3817,25.3894,96100.0
2014-08-08 12:10:00,33.3,33.34,33.3,33.33,26800.0,25.3817,25.4122,25.3817,25.4046,26800.0
2014-08-08 12:15:00,33.33,33.34,33.29,33.31,72300.0,25.4046,25.4122,25.3741,25.3894,72300.0
2014-08-08 12:20:00,33.3,33.31,33.27,33.29,29500.0,25.3817,25.3894,25.3589,25.3741,29500.0
2014-08-08 12:25:00,33.27,33.29,33.24,33.24,34900.0,25.3589,25.3741,25.336,25.336,34900.0
2014-08-08 12:30:00,33.25,33.26,33.23,33.24,33500.0,25.3436,25.3513,25.3284,25.336,33500.0
2014-08-08 12:35:00,33.24,33.27,33.23,33.27,108000.0,25.336,25.3589,25.3284,25.3589,108000.0
2014-08-08 12:40:00,33.27,33.29,33.26,33.28,39000.0,25.3589,25.3741,25.3513,25.3665,39000.0
2014-08-08 12:45:00,33.27,33.28,33.25,33.27,46500.0,25.3589,25.3665,25.3436,25.3589,46500.0
2014-08-08 12:50:00,33.27,33.3,33.27,33.29,20900.0,25.3589,25.3817,25.3589,25.3741,20900.0
2014-08-08 12:55:00,33.28,33.3,33.27,33.29,28200.0,25.3665,25.3817,25.3589,25.3741,28200.0
2014-08-08 13:00:00,33.28,33.3,33.26,33.3,20300.0,25.3665,25.3817,25.3513,25.3817,20300.0
2014-08-08 13:05:00,33.3,33.32,33.28,33.32,26000.0,25.3817,25.397,25.3665,25.397,26000.0
2014-08-08 13:10:00,33.32,33.32,33.27,33.31,45500.0,25.397,25.397,25.3589,25.3894,45500.0
2014-08-08 13:15:00,33.31,33.36,33.3,33.36,103800.0,25.3894,25.4275,25.3817,25.4275,103800.0
2014-08-08 13:20:00,33.36,33.38,33.33,33.37,113400.0,25.4275,25.4427,25.4046,25.4351,113400.0
2014-08-08 13:25:00,33.37,33.41,33.36,33.39,195100.0,25.4351,25.4656,25.4275,25.4503,195100.0
2014-08-08 13:30:00,33.39,33.4,33.33,33.38,94600.0,25.4503,25.458,25.4046,25.4427,94600.0
2014-08-08 13:35:00,33.38,33.4,33.35,33.38,94700.0,25.4427,25.458,25.4199,25.4427,94700.0
2014-08-08 13:40:00,33.37,33.43,33.36,33.41,104800.0,25.4351,25.4808,25.4275,25.4656,104800.0
2014-08-08 13:45:00,33.41,33.42,33.37,33.39,48300.0,25.4656,25.4732,25.4351,25.4503,48300.0
2014-08-08 13:50:00,33.39,33.41,33.38,33.38,48800.0,25.4503,25.4656,25.4427,25.4427,48800.0
2014-08-08 13:55:00,33.38,33.43,33.37,33.42,85400.0,25.4427,25.4808,25.4351,25.4732,85400.0
2014-08-08 14:00:00,33.42,33.42,33.39,33.41,44300.0,25.4732,25.4732,25.4503,25.4656,44300.0
2014-08-08 14:05:00,33.42,33.46,33.4,33.42,130400.0,25.4732,25.5037,25.458,25.4732,130400.0
2014-08-08 14:10:00,33.43,33.43,33.38,33.39,75600.0,25.4808,25.4808,25.4427,25.4503,75600.0
2014-08-08 14:15:00,33.4,33.4,33.37,33.38,50700.0,25.458,25.458,25.4351,25.4427,50700.0
2014-08-08 14:20:00,33.38,33.43,33.37,33.42,81900.0,25.4427,25.4808,25.4351,25.4732,81900.0
2014-08-08 14:25:00,33.42,33.43,33.4,33.41,47600.0,25.4732,25.4808,25.458,25.4656,47600.0
2014-08-08 14:30:00,33.41,33.41,33.38,33.38,49000.0,25.4656,25.4656,25.4427,25.4427,49000.0
2014-08-08 14:35:00,33.38,33.41,33.38,33.41,87300.0,25.4427,25.4656,25.4427,25.4656,87300.0
2014-08-08 14:40:00,33.41,33.42,33.37,33.39,34700.0,25.4656,25.4732,25.4351,25.4503,34700.0
2014-08-08 14:45:00,33.38,33.4,33.38,33.39,93200.0,25.4427,25.458,25.4427,25.4503,93200.0
2014-08-08 14:50:00,33.39,33.4,33.37,33.38,64500.0,25.4503,25.458,25.4351,25.4427,64500.0
2014-08-08 14:55:00,33.38,33.38,33.34,33.36,81000.0,25.4427,25.4427,25.4122,25.4275,81000.0
2014-08-08 15:00:00,33.36,33.37,33.33,33.35,88300.0,25.4275,25.4351,25.4046,25.4199,88300.0
2014-08-08 15:05:00,33.36,33.38,33.33,33.34,100900.0,25.4275,25.4427,25.4046,25.4122,100900.0
2014-08-08 15:10:00,33.34,33.36,33.32,33.34,99900.0,25.4122,25.4275,25.397,25.4122,99900.0
2014-08-08 15:15:00,33.34,33.38,33.34,33.37,63200.0,25.4122,25.4427,25.4122,25.4351,63200.0
2014-08-08 15:20:00,33.38,33.41,33.37,33.41,73500.0,25.4427,25.4656,25.4351,25.4656,73500.0
2014-08-08 15:25:00,33.41,33.45,33.41,33.44,121100.0,25.4656,25.4961,25.4656,25.4885,121100.0
2014-08-08 15:30:00,33.44,33.46,33.41,33.43,129200.0,25.4885,25.5037,25.4656,25.4808,129200.0
2014-08-08 15:35:00,33.44,33.47,33.42,33.45,115800.0,25.4885,25.5113,25.4732,25.4961,115800.0
2014-08-08 15:40:00,33.45,33.51,33.45,33.5,119900.0,25.4961,25.5418,25.4961,25.5342,119900.0
2014-08-08 15:45:00,33.51,33.54,33.5,33.54,223100.0,25.5418,25.5647,25.5342,25.5647,223100.0
2014-08-08 15:50:00,33.54,33.55,33.52,33.53,199200.0,25.5647,25.5723,25.5494,25.5571,199200.0
2014-08-08 15:55:00,33.53,33.56,33.52,33.52,516300.0,25.5571,25.5799,25.5494,25.5494,516300.0
2014-08-11 09:30:00,33.64,33.72,33.59,33.68,246400.0,25.6409,25.7019,25.6028,25.6714,246400.0
2014-08-11 09:35:00,33.69,33.76,33.68,33.69,112200.0,25.679,25.7324,25.6714,25.679,112200.0
2014-08-11 09:40:00,33.69,33.69,33.51,33.52,200400.0,25.679,25.679,25.5418,25.5494,200400.0
2014-08-11 09:45:00,33.52,33.57,33.52,33.56,90600.0,25.5494,25.5875,25.5494,25.5799,90600.0
2014-08-11 09:50:00,33.57,33.59,33.52,33.55,117000.0,25.5875,25.6028,25.5494,25.5723,117000.0
2014-08-11 09:55:00,33.55,33.64,33.55,33.63,89700.0,25.5723,25.6409,25.5723,25.6333,89700.0
2014-08-11 10:00:00,33.63,33.66,33.59,33.6,76000.0,25.6333,25.6561,25.6028,25.6104,76000.0
2014-08-11 10:05:00,33.61,33.66,33.58,33.65,75000.0,25.618,25.6561,25.5952,25.6485,75000.0
2014-08-11 10:10:00,33.65,33.66,33.58,33.59,91200.0,25.6485,25.6561,25.5952,25.6028,91200.0
2014-08-11 10:15:00,33.59,33.65,33.57,33.63,164300.0,25.6028,25.6485,25.5875,25.6333,164300.0
2014-08-11 10:20:00,33.63,33.65,33.59,33.61,176200.0,25.6333,25.6485,25.6028,25.618,176200.0
2014-08-11 10:25:00,33.61,33.62,33.55,33.55,336300.0,25.618,25.6257,25.5723,25.5723,336300.0
2014-08-11 10:30:00,33.55,33.55,33.52,33.54,151700.0,25.5723,25.5723,25.5494,25.5647,151700.0
2014-08-11 10:35:00,33.54,33.55,33.51,33.52,137200.0,25.5647,25.5723,25.5418,25.5494,137200.0
2014-08-11 10:40:00,33.52,33.53,33.49,33.51,126800.0,25.5494,25.5571,25.5266,25.5418,126800.0
2014-08-11 10:45:00,33.51,33.54,33.5,33.5,84100.0,25.5418,25.5647,25.5342,25.5342,84100.0
2014-08-11 10:50:00,33.51,33.54,33.48,33.53,106400.0,25.5418,25.5647,25.5189,25.5571,106400.0
2014-08-11 10:55:00,33.52,33.52,33.45,33.47,129100.0,25.5494,25.5494,25.4961,25.5113,129100.0
2014-08-11 11:00:00,33.46,33.5,33.45,33.45,110000.0,25.5037,25.5342,25.4961,25.4961,110000.0
2014-08-11 11:05:00,33.46,33.54,33.45,33.54,50000.0,25.5037,25.5647,25.4961,25.5647,50000.0
2014-08-11 11:10:00,33.53,33.55,33.51,33.52,88000.0,25.5571,25.5723,25.5418,25.5494,88000.0
2014-08-11 11:15:00,33.53,33.55,33.52,33.55,62800.0,25.5571,25.5723,25.5494,25.5723,62800.0
2014-08-11 11:20:00,33.55,33.55,33.5,33.53,76300.0,25.5723,25.5723,25.5342,25.5571,76300.0
2014-08-11 11:25:00,33.52,33.54,33.47,33.47,45400.0,25.5494,25.5647,25.5113,25.5113,45400.0
2014-08-11 11:30:00,33.47,33.48,33.41,33.46,100700.0,25.5113,25.5189,25.4656,25.5037,100700.0
2014-08-11 11:35:00,33.45,33.49,33.41,33.43,75900.0,25.4961,25.5266,25.4656,25.4808,75900.0
2014-08-11 11:40:00,33.43,33.46,33.43,33.45,43400.0,25.4808,25.5037,25.4808,25.4961,43400.0
2014-08-11 11:45:00,33.45,33.48,33.43,33.47,91700.0,25.4961,25.5189,25.4808,25.5113,91700.0
2014-08-11 11:50:00,33.47,33.5,33.46,33.5,74100.0,25.5113,25.5342,25.5037,25.5342,74100.0
2014-08-11 11:55:00,33.5,33.52,33.49,33.51,34800.0,25.5342,25.5494,25.5266,25.5418,34800.0
2014-08-11 12:00:00,33.52,33.52,33.49,33.49,94500.0,25.5494,25.5494,25.5266,25.5266,94500.0
2014-08-11 12:05:00,33.49,33.51,33.49,33.5,40200.0,25.5266,25.5418,25.5266,25.5342,40200.0
2014-08-11 12:10:00,33.49,33.53,33.47,33.51,75200.0,25.5266,25.5571,25.5113,25.5418,75200.0
2014-08-11 12:15:00,33.5,33.56,33.48,33.56,74100.0,25.5342,25.5799,25.5189,25.5799,74100.0
2014-08-11 12:20:00,33.56,33.61,33.55,33.61,81200.0,25.5799,25.618,25.5723,25.618,81200.0
2014-08-11 12:25:00,33.61,33.62,33.6,33.6,87400.0,25.618,25.6257,25.6104,25.6104,87400.0
2014-08-11 12:30:00,33.6,33.63,33.59,33.61,34600.0,25.6104,25.6333,25.6028,25.618,34600.0
2014-08-11 12:35:00,33.62,33.64,33.61,33.64,48300.0,25.6257,25.6409,25.618,25.6409,48300.0
2014-08-11 12:40:00,33.64,33.69,33.64,33.68,91100.0,25.6409,25.679,25.6409,25.6714,91100.0
2014-08-11 12:45:00,33.69,33.75,33.68,33.72,212400.0,25.679,25.7247,25.6714,25.7019,212400.0
2014-08-11 12:50:00,33.71,33.73,33.68,33.69,63900.0,25.6943,25.7095,25.6714,25.679,63900.0
2014-08-11 12:55:00,33.7,33.72,33.66,33.67,106000.0,25.6866,25.7019,25.6561,25.6638,106000.0
2014-08-11 13:00:00,33.66,33.76,33.66,33.76,93400.0,25.6561,25.7324,25.6561,25.7324,93400.0
2014-08-11 13:05:00,33.76,33.78,33.75,33.78,101600.0,25.7324,25.7476,25.7247,25.7476,101600.0
2014-08-11 13:10:00,33.78,33.79,33.76,33.77,79600.0,25.7476,25.7552,25.7324,25.74,79600.0
2014-08-11 13:15:00,33.77,33.79,33.74,33.79,124400.0,25.74,25.7552,25.7171,25.7552,124400.0
2014-08-11 13:20:00,33.78,33.79,33.75,33.77,52800.0,25.7476,25.7552,25.7247,25.74,52800.0
2014-08-11 13:25:00,33.77,33.79,33.7,33.7,41100.0,25.74,25.7552,25.6866,25.6866,41100.0
2014-08-11 13:30:00,33.71,33.77,33.7,33.77,79700.0,25.6943,25.74,25.6866,25.74,79700.0
2014-08-11 13:35:00,33.77,33.79,33.75,33.76,40900.0,25.74,25.7552,25.7247,25.7324,40900.0
2014-08-11 13:40:00,33.76,33.79,33.73,33.75,70000.0,25.7324,25.7552,25.7095,25.7247,70000.0
2014-08-11 13:45:00,33.74,33.77,33.73,33.77,58100.0,25.7171,25.74,25.7095,25.74,58100.0
2014-08-11 13:50:00,33.77,33.78,33.74,33.75,119800.0,25.74,25.7476,25.7171,25.7247,119800.0
2014-08-11 13:55:00,33.75,33.75,33.63,33.64,144900.0,25.7247,25.7247,25.6333,25.6409,144900.0
2014-08-11 14:00:00,33.64,33.67,33.62,33.66,70400.0,25.6409,25.6638,25.6257,25.6561,70400.0
2014-08-11 14:05:00,33.67,33.71,33.66,33.71,59500.0,25.6638,25.6943,25.6561,25.6943,59500.0
2014-08-11 14:10:00,33.7,33.72,33.69,33.7,106700.0,25.6866,25.7019,25.679,25.6866,106700.0
2014-08-11 14:15:00,33.7,33.75,33.67,33.74,156800.0,25.6866,25.7247,25.6638,25.7171,156800.0
2014-08-11 14:20:00,33.73,33.76,33.73,33.76,39600.0,25.7095,25.7324,25.7095,25.7324,39600.0
2014-08-11 14:25:00,33.76,33.76,33.66,33.66,128500.0,25.7324,25.7324,25.6561,25.6561,128500.0
2014-08-11 14:30:00,33.66,33.72,33.65,33.71,151300.0,25.6561,25.7019,25.6485,25.6943,151300.0
2014-08-11 14:35:00,33.7,33.76,33.7,33.73,142800.0,25.6866,25.7324,25.6866,25.7095,142800.0
2014-08-11 14:40:00,33.73,33.78,33.72,33.78,71200.0,25.7095,25.7476,25.7019,25.7476,71200.0
2014-08-11 14:45:00,33.78,33.8,33.78,33.79,68600.0,25.7476,25.7629,25.7476,25.7552,68600.0
2014-08-11 14:50:00,33.78,33.8,33.74,33.74,157000.0,25.7476,25.7629,25.7171,25.7171,157000.0
2014-08-11 14:55:00,33.74,33.75,33.73,33.73,80500.0,25.7171,25.7247,25.7095,25.7095,80500.0
2014-08-11 15:00:00,33.73,33.78,33.73,33.77,91900.0,25.7095,25.7476,25.7095,25.74,91900.0
2014-08-11 15:05:00,33.77,33.8,33.76,33.79,177800.0,25.74,25.7629,25.7324,25.7552,177800.0
2014-08-11 15:10:00,33.79,33.8,33.77,33.78,92000.0,25.7552,25.7629,25.74,25.7476,92000.0
2014-08-11 15:15:00,33.78,33.8,33.74,33.77,224700.0,25.7476,25.7629,25.7171,25.74,224700.0
2014-08-11 15:20:00,33.77,33.77,33.76,33.77,87600.0,25.74,25.74,25.7324,25.74,87600.0
2014-08-11 15:25:00,33.77,33.77,33.75,33.76,209700.0,25.74,25.74,25.7247,25.7324,209700.0
2014-08-11 15:30:00,33.76,33.8,33.75,33.77,188400.0,25.7324,25.7629,25.7247,25.74,188400.0
2014-08-11 15:35:00,33.77,33.79,33.75,33.76,250200.0,25.74,25.7552,25.7247,25.7324,250200.0
2014-08-11 15:40:00,33.75,33.76,33.73,33.76,327200.0,25.7247,25.7324,25.7095,25.7324,327200.0
2014-08-11 15:45:00,33.75,33.78,33.74,33.78,353300.0,25.7247,25.7476,25.7171,25.7476,353300.0
2014-08-11 15:50:00,33.77,33.82,33.77,33.8,484200.0,25.74,25.7781,25.74,25.7629,484200.0
2014-08-11 15:55:00,33.79,33.85,33.79,33.79,817000.0,25.7552,25.801,25.7552,25.7552,817000.0
2014-08-12 09:30:00,33.75,34.14,33.7,34.04,590600.0,25.7247,26.022,25.6866,25.9458,590600.0
2014-08-12 09:35:00,34.02,34.07,33.97,34.04,177400.0,25.9305,25.9687,25.8924,25.9458,177400.0
2014-08-12 09:40:00,34.04,34.1,33.95,34.0,227800.0,25.9458,25.9915,25.8772,25.9153,227800.0
2014-08-12 09:45:00,33.99,34.09,33.96,34.06,203500.0,25.9077,25.9839,25.8848,25.961,203500.0
2014-08-12 09:50:00,34.07,34.07,33.89,33.89,260100.0,25.9687,25.9687,25.8315,25.8315,260100.0
2014-08-12 09:55:00,33.88,33.98,33.86,33.98,150000.0,25.8238,25.9001,25.8086,25.9001,150000.0
2014-08-12 10:00:00,33.98,33.99,33.87,33.9,140400.0,25.9001,25.9077,25.8162,25.8391,140400.0
2014-08-12 10:05:00,33.9,33.96,33.87,33.96,249800.0,25.8391,25.8848,25.8162,25.8848,249800.0
2014-08-12 10:10:00,33.96,34.02,33.91,33.98,287700.0,25.8848,25.9305,25.8467,25.9001,287700.0
2014-08-12 10:15:00,33.97,34.0,33.95,33.97,183100.0,25.8924,25.9153,25.8772,25.8924,183100.0
2014-08-12 10:20:00,33.96,34.04,33.96,34.04,293100.0,25.8848,25.9458,25.8848,25.9458,293100.0
2014-08-12 10:25:00,34.04,34.04,33.99,34.01,197300.0,25.9458,25.9458,25.9077,25.9229,197300.0
2014-08-12 10:30:00,34.01,34.01,33.94,33.95,85200.0,25.9229,25.9229,25.8696,25.8772,85200.0
2014-08-12 10:35:00,33.95,34.01,33.91,34.0,118600.0,25.8772,25.9229,25.8467,25.9153,118600.0
2014-08-12 10:40:00,33.99,34.03,33.95,33.95,65600.0,25.9077,25.9382,25.8772,25.8772,65600.0
2014-08-12 10:45:00,33.96,33.99,33.91,33.91,136900.0,25.8848,25.9077,25.8467,25.8467,136900.0
2014-08-12 10:50:00,33.91,33.93,33.88,33.93,58600.0,25.8467,25.8619,25.8238,25.8619,58600.0
2014-08-12 10:55:00,33.93,34.0,33.93,33.99,48500.0,25.8619,25.9153,25.8619,25.9077,48500.0
2014-08-12 11:00:00,33.98,33.99,33.89,33.95,94300.0,25.9001,25.9077,25.8315,25.8772,94300.0
2014-08-12 11:05:00,33.96,33.97,33.88,33.92,102400.0,25.8848,25.8924,25.8238,25.8543,102400.0
2014-08-12 11:10:00,33.91,33.95,33.89,33.94,71800.0,25.8467,25.8772,25.8315,25.8696,71800.0
2014-08-12 11:15:00,33.94,33.97,33.93,33.94,80800.0,25.8696,25.8924,25.8619,25.8696,80800.0
2014-08-12 11:20:00,33.94,33.97,33.92,33.94,64800.0,25.8696,25.8924,25.8543,25.8696,64800.0
2014-08-12 11:25:00,33.94,33.97,33.93,33.97,47800.0,25.8696,25.8924,25.8619,25.8924,47800.0
2014-08-12 11:30:00,33.97,33.98,33.95,33.96,66600.0,25.8924,25.9001,25.8772,25.8848,66600.0
2014-08-12 11:35:00,33.95,33.98,33.93,33.94,44500.0,25.8772,25.9001,25.8619,25.8696,44500.0
2014-08-12 11:40:00,33.93,33.94,33.9,33.92,94900.0,25.8619,25.8696,25.8391,25.8543,94900.0
2014-08-12 11:45:00,33.92,33.97,33.92,33.95,67400.0,25.8543,25.8924,25.8543,25.8772,67400.0
2014-08-12 11:50:00,33.96,33.97,33.93,33.95,59300.0,25.8848,25.8924,25.8619,25.8772,59300.0
2014-08-12 11:55:00,33.96,33.99,33.94,33.98,99900.0,25.8848,25.9077,25.8696,25.9001,99900.0
2014-08-12 12:00:00,33.97,33.98,33.93,33.98,42200.0,25.8924,25.9001,25.8619,25.9001,42200.0
2014-08-12 12:05:00,33.98,34.0,33.93,33.98,216400.0,25.9001,25.9153,25.8619,25.9001,216400.0
2014-08-12 12:10:00,33.98,33.99,33.95,33.96,21800.0,25.9001,25.9077,25.8772,25.8848,21800.0
2014-08-12 12:15:00,33.97,33.99,33.94,33.95,30100.0,25.8924,25.9077,25.8696,25.8772,30100.0
2014-08-12 12:20:00,33.95,33.97,33.91,33.91,118200.0,25.8772,25.8924,25.8467,25.8467,118200.0
2014-08-12 12:25:00,33.91,33.93,33.85,33.86,60500.0,25.8467,25.8619,25.801,25.8086,60500.0
2014-08-12 12:30:00,33.86,33.94,33.86,33.94,78700.0,25.8086,25.8696,25.8086,25.8696,78700.0
2014-08-12 12:35:00,33.94,33.98,33.93,33.97,44200.0,25.8696,25.9001,25.8619,25.8924,44200.0
2014-08-12 12:40:00,33.97,34.02,33.94,34.0,99500.0,25.8924,25.9305,25.8696,25.9153,99500.0
2014-08-12 12:45:00,34.0,34.0,33.93,33.94,112700.0,25.9153,25.9153,25.8619,25.8696,112700.0
2014-08-12 12:50:00,33.93,33.95,33.91,33.93,26400.0,25.8619,25.8772,25.8467,25.8619,26400.0
2014-08-12 12:55:00,33.93,33.96,33.92,33.96,44700.0,25.8619,25.8848,25.8543,25.8848,44700.0
2014-08-12 13:00:00,33.96,33.97,33.9,33.94,112100.0,25.8848,25.8924,25.8391,25.8696,112100.0
2014-08-12 13:05:00,33.94,33.96,33.91,33.92,36300.0,25.8696,25.8848,25.8467,25.8543,36300.0
2014-08-12 13:10:00,33.92,33.95,33.9,33.9,19300.0,25.8543,25.8772,25.8391,25.8391,19300.0
2014-08-12 13:15:00,33.9,33.92,33.89,33.91,35000.0,25.8391,25.8543,25.8315,25.8467,35000.0
2014-08-12 13:20:00,33.91,33.92,33.86,33.88,44100.0,25.8467,25.8543,25.8086,25.8238,44100.0
2014-08-12 13:25:00,33.88,33.89,33.87,33.87,21200.0,25.8238,25.8315,25.8162,25.8162,21200.0
2014-08-12 13:30:00,33.87,33.88,33.81,33.82,56600.0,25.8162,25.8238,25.7705,25.7781,56600.0
2014-08-12 13:35:00,33.82,33.85,33.8,33.83,35400.0,25.7781,25.801,25.7629,25.7857,35400.0
2014-08-12 13:40:00,33.82,33.83,33.79,33.8,23700.0,25.7781,25.7857,25.7552,25.7629,23700.0
2014-08-12 13:45:00,33.8,33.81,33.77,33.78,29000.0,25.7629,25.7705,25.74,25.7476,29000.0
2014-08-12 13:50:00,33.79,33.82,33.77,33.77,50900.0,25.7552,25.7781,25.74,25.74,50900.0
2014-08-12 13:55:00,33.77,33.79,33.74,33.75,133600.0,25.74,25.7552,25.7171,25.7247,133600.0
2014-08-12 14:00:00,33.75,33.75,33.71,33.71,90700.0,25.7247,25.7247,25.6943,25.6943,90700.0
2014-08-12 14:05:00,33.7,33.7,33.6,33.64,181700.0,25.6866,25.6866,25.6104,25.6409,181700.0
2014-08-12 14:10:00,33.63,33.7,33.62,33.69,66500.0,25.6333,25.6866,25.6257,25.679,66500.0
2014-08-12 14:15:00,33.68,33.7,33.62,33.69,81500.0,25.6714,25.6866,25.6257,25.679,81500.0
2014-08-12 14:20:00,33.69,33.7,33.64,33.65,46700.0,25.679,25.6866,25.6409,25.6485,46700.0
2014-08-12 14:25:00,33.66,33.69,33.64,33.65,51400.0,25.6561,25.679,25.6409,25.6485,51400.0
2014-08-12 14:30:00,33.65,33.66,33.63,33.64,56000.0,25.6485,25.6561,25.6333,25.6409,56000.0
2014-08-12 14:35:00,33.64,33.69,33.58,33.69,215900.0,25.6409,25.679,25.5952,25.679,215900.0
2014-08-12 14:40:00,33.68,33.71,33.65,33.7,56800.0,25.6714,25.6943,25.6485,25.6866,56800.0
2014-08-12 14:45:00,33.7,33.7,33.63,33.63,36500.0,25.6866,25.6866,25.6333,25.6333,36500.0
2014-08-12 14:50:00,33.63,33.65,33.59,33.6,94200.0,25.6333,25.6485,25.6028,25.6104,94200.0
2014-08-12 14:55:00,33.6,33.61,33.55,33.55,95800.0,25.6104,25.618,25.5723,25.5723,95800.0
2014-08-12 15:00:00,33.55,33.62,33.55,33.61,123700.0,25.5723,25.6257,25.5723,25.618,123700.0
2014-08-12 15:05:00,33.6,33.64,33.59,33.64,73400.0,25.6104,25.6409,25.6028,25.6409,73400.0
2014-08-12 15:10:00,33.64,33.65,33.59,33.61,79100.0,25.6409,25.6485,25.6028,25.618,79100.0
2014-08-12 15:15:00,33.62,33.65,33.61,33.65,66200.0,25.6257,25.6485,25.618,25.6485,66200.0
2014-08-12 15:20:00,33.65,33.69,33.64,33.69,92800.0,25.6485,25.679,25.6409,25.679,92800.0
2014-08-12 15:25:00,33.69,33.69,33.61,33.62,60900.0,25.679,25.679,25.618,25.6257,60900.0
2014-08-12 15:30:00,33.62,33.64,33.6,33.62,133400.0,25.6257,25.6409,25.6104,25.6257,133400.0
2014-08-12 15:35:00,33.62,33.66,33.62,33.66,137000.0,25.6257,25.6561,25.6257,25.6561,137000.0
2014-08-12 15:40:00,33.65,33.7,33.65,33.68,119600.0,25.6485,25.6866,25.6485,25.6714,119600.0
2014-08-12 15:45:00,33.69,33.69,33.65,33.69,124400.0,25.679,25.679,25.6485,25.679,124400.0
2014-08-12 15:50:00,33.69,33.7,33.66,33.66,188400.0,25.679,25.6866,25.6561,25.6561,188400.0
2014-08-12 15:55:00,33.66,33.71,33.66,33.7,276300.0,25.6561,25.6943,25.6561,25.6866,276300.0
2014-08-13 09:30:00,33.93,34.07,33.89,33.9,245100.0,25.8619,25.9687,25.8315,25.8391,245100.0
2014-08-13 09:35:00,33.9,33.94,33.81,33.82,103200.0,25.8391,25.8696,25.7705,25.7781,103200.0
2014-08-13 09:40:00,33.82,33.85,33.78,33.8,104800.0,25.7781,25.801,25.7476,25.7629,104800.0
2014-08-13 09:45:00,33.8,33.88,33.8,33.84,108700.0,25.7629,25.8238,25.7629,25.7933,108700.0
2014-08-13 09:50:00,33.85,33.91,33.84,33.87,95900.0,25.801,25.8467,25.7933,25.8162,95900.0
2014-08-13 09:55:00,33.86,33.88,33.82,33.88,69400.0,25.8086,25.8238,25.7781,25.8238,69400.0
2014-08-13 10:00:00,33.88,33.91,33.86,33.86,175300.0,25.8238,25.8467,25.8086,25.8086,175300.0
2014-08-13 10:05:00,33.86,33.92,33.86,33.89,58900.0,25.8086,25.8543,25.8086,25.8315,58900.0
2014-08-13 10:10:00,33.89,33.89,33.79,33.8,58600.0,25.8315,25.8315,25.7552,25.7629,58600.0
2014-08-13 10:15:00,33.8,33.85,33.79,33.84,46100.0,25.7629,25.801,25.7552,25.7933,46100.0
2014-08-13 10:20:00,33.84,33.88,33.84,33.86,58300.0,25.7933,25.8238,25.7933,25.8086,58300.0
2014-08-13 10:25:00,33.86,33.89,33.85,33.89,47100.0,25.8086,25.8315,25.801,25.8315,47100.0
2014-08-13 10:30:00,33.89,33.89,33.84,33.85,55700.0,25.8315,25.8315,25.7933,25.801,55700.0
2014-08-13 10:35:00,33.84,33.9,33.84,33.9,34900.0,25.7933,25.8391,25.7933,25.8391,34900.0
2014-08-13 10:40:00,33.9,33.92,33.86,33.9,117400.0,25.8391,25.8543,25.8086,25.8391,117400.0
2014-08-13 10:45:00,33.89,33.92,33.85,33.88,122800.0,25.8315,25.8543,25.801,25.8238,122800.0
2014-08-13 10:50:00,33.87,33.89,33.81,33.85,57300.0,25.8162,25.8315,25.7705,25.801,57300.0
2014-08-13 10:55:00,33.86,33.89,33.85,33.88,34200.0,25.8086,25.8315,25.801,25.8238,34200.0
2014-08-13 11:00:00,33.88,33.93,33.88,33.91,77800.0,25.8238,25.8619,25.8238,25.8467,77800.0
2014-08-13 11:05:00,33.92,33.96,33.91,33.96,83200.0,25.8543,25.8848,25.8467,25.8848,83200.0
2014-08-13 11:10:00,33.96,33.97,33.9,33.95,171900.0,25.8848,25.8924,25.8391,25.8772,171900.0
2014-08-13 11:15:00,33.95,33.95,33.91,33.95,62400.0,25.8772,25.8772,25.8467,25.8772,62400.0
2014-08-13 11:20:00,33.95,33.96,33.93,33.96,54900.0,25.8772,25.8848,25.8619,25.8848,54900.0
2014-08-13 11:25:00,33.95,33.98,33.95,33.97,105300.0,25.8772,25.9001,25.8772,25.8924,105300.0
2014-08-13 11:30:00,33.97,33.97,33.93,33.96,40500.0,25.8924,25.8924,25.8619,25.8848,40500.0
2014-08-13 11:35:00,33.95,33.98,33.95,33.95,80100.0,25.8772,25.9001,25.8772,25.8772,80100.0
2014-08-13 11:40:00,33.95,34.01,33.95,34.01,85600.0,25.8772,25.9229,25.8772,25.9229,85600.0
2014-08-13 11:45:00,34.01,34.02,33.97,33.97,32900.0,25.9229,25.9305,25.8924,25.8924,32900.0
2014-08-13 11:50:00,33.98,33.99,33.95,33.95,38800.0,25.9001,25.9077,25.8772,25.8772,38800.0
2014-08-13 11:55:00,33.96,33.98,33.96,33.97,58000.0,25.8848,25.9001,25.8848,25.8924,58000.0
2014-08-13 12:00:00,33.95,33.99,33.95,33.99,45900.0,25.8772,25.9077,25.8772,25.9077,45900.0
2014-08-13 12:05:00,33.99,33.99,33.93,33.95,103000.0,25.9077,25.9077,25.8619,25.8772,103000.0
2014-08-13 12:10:00,33.95,33.99,33.94,33.99,22900.0,25.8772,25.9077,25.8696,25.9077,22900.0
2014-08-13 12:15:00,33.99,33.99,33.95,33.98,33900.0,25.9077,25.9077,25.8772,25.9001,33900.0
2014-08-13 12:20:00,33.98,33.98,33.95,33.97,29000.0,25.9001,25.9001,25.8772,25.8924,29000.0
2014-08-13 12:25:00,33.98,34.0,33.97,33.99,36500.0,25.9001,25.9153,25.8924,25.9077,36500.0
2014-08-13 12:30:00,33.98,34.0,33.97,34.0,35800.0,25.9001,25.9153,25.8924,25.9153,35800.0
2014-08-13 12:35:00,33.99,34.0,33.97,33.97,29600.0,25.9077,25.9153,25.8924,25.8924,29600.0
2014-08-13 12:40:00,33.98,34.02,33.97,34.02,42900.0,25.9001,25.9305,25.8924,25.9305,42900.0
2014-08-13 12:45:00,34.02,34.05,34.01,34.03,64200.0,25.9305,25.9534,25.9229,25.9382,64200.0
2014-08-13 12:50:00,34.04,34.05,34.02,34.02,42200.0,25.9458,25.9534,25.9305,25.9305,42200.0
2014-08-13 12:55:00,34.02,34.04,34.01,34.02,34300.0,25.9305,25.9458,25.9229,25.9305,34300.0
2014-08-13 13:00:00,34.03,34.04,34.02,34.04,32900.0,25.9382,25.9458,25.9305,25.9458,32900.0
2014-08-13 13:05:00,34.04,34.06,34.02,34.02,61500.0,25.9458,25.961,25.9305,25.9305,61500.0
2014-08-13 13:10:00,34.02,34.07,34.02,34.05,93700.0,25.9305,25.9687,25.9305,25.9534,93700.0
2014-08-13 13:15:00,34.05,34.06,34.02,34.02,14100.0,25.9534,25.961,25.9305,25.9305,14100.0
2014-08-13 13:20:00,34.03,34.05,34.02,34.05,28300.0,25.9382,25.9534,25.9305,25.9534,28300.0
2014-08-13 13:25:00,34.05,34.06,34.04,34.05,26000.0,25.9534,25.961,25.9458,25.9534,26000.0
2014-08-13 13:30:00,34.04,34.07,34.04,34.04,23000.0,25.9458,25.9687,25.9458,25.9458,23000.0
2014-08-13 13:35:00,34.04,34.06,34.03,34.03,43000.0,25.9458,25.961,25.9382,25.9382,43000.0
2014-08-13 13:40:00,34.03,34.06,34.03,34.05,32000.0,25.9382,25.961,25.9382,25.9534,32000.0
2014-08-13 13:45:00,34.05,34.06,34.04,34.05,19400.0,25.9534,25.961,25.9458,25.9534,19400.0
2014-08-13 13:50:00,34.05,34.05,34.02,34.03,42300.0,25.9534,25.9534,25.9305,25.9382,42300.0
2014-08-13 13:55:00,34.04,34.04,33.97,33.98,78100.0,25.9458,25.9458,25.8924,25.9001,78100.0
2014-08-13 14:00:00,33.98,33.98,33.95,33.96,29300.0,25.9001,25.9001,25.8772,25.8848,29300.0
2014-08-13 14:05:00,33.95,33.96,33.9,33.91,77000.0,25.8772,25.8848,25.8391,25.8467,77000.0
2014-08-13 14:10:00,33.91,33.92,33.9,33.91,58600.0,25.8467,25.8543,25.8391,25.8467,58600.0
2014-08-13 14:15:00,33.91,33.94,33.91,33.91,53900.0,25.8467,25.8696,25.8467,25.8467,53900.0
2014-08-13 14:20:00,33.91,33.91,33.89,33.89,56100.0,25.8467,25.8467,25.8315,25.8315,56100.0
2014-08-13 14:25:00,33.89,33.92,33.89,33.9,47300.0,25.8315,25.8543,25.8315,25.8391,47300.0
2014-08-13 14:30:00,33.89,33.94,33.89,33.94,83400.0,25.8315,25.8696,25.8315,25.8696,83400.0
2014-08-13 14:35:00,33.94,34.02,33.93,33.98,156700.0,25.8696,25.9305,25.8619,25.9001,156700.0
2014-08-13 14:40:00,33.98,33.99,33.95,33.95,24300.0,25.9001,25.9077,25.8772,25.8772,24300.0
2014-08-13 14:45:00,33.96,34.0,33.95,33.95,103700.0,25.8848,25.9153,25.8772,25.8772,103700.0
2014-08-13 14:50:00,33.96,33.98,33.93,33.94,72800.0,25.8848,25.9001,25.8619,25.8696,72800.0
2014-08-13 14:55:00,33.94,33.95,33.92,33.92,70100.0,25.8696,25.8772,25.8543,25.8543,70100.0
2014-08-13 15:00:00,33.92,33.93,33.89,33.89,34700.0,25.8543,25.8619,25.8315,25.8315,34700.0
2014-08-13 15:05:00,33.89,33.93,33.89,33.9,56800.0,25.8315,25.8619,25.8315,25.8391,56800.0
2014-08-13 15:10:00,33.9,33.93,33.89,33.9,90900.0,25.8391,25.8619,25.8315,25.8391,90900.0
2014-08-13 15:15:00,33.91,33.94,33.91,33.93,83600.0,25.8467,25.8696,25.8467,25.8619,83600.0
2014-08-13 15:20:00,33.92,33.95,33.91,33.92,55100.0,25.8543,25.8772,25.8467,25.8543,55100.0
2014-08-13 15:25:00,33.93,33.95,33.92,33.92,38700.0,25.8619,25.8772,25.8543,25.8543,38700.0
2014-08-13 15:30:00,33.93,33.93,33.91,33.91,38600.0,25.8619,25.8619,25.8467,25.8467,38600.0
2014-08-13 15:35:00,33.91,33.95,33.91,33.93,108500.0,25.8467,25.8772,25.8467,25.8619,108500.0
2014-08-13 15:40:00,33.93,33.98,33.92,33.96,134400.0,25.8619,25.9001,25.8543,25.8848,134400.0
2014-08-13 15:45:00,33.97,33.99,33.96,33.97,260000.0,25.8924,25.9077,25.8848,25.8924,260000.0
2014-08-13 15:50:00,33.98,33.98,33.94,33.95,326800.0,25.9001,25.9001,25.8696,25.8772,326800.0
2014-08-13 15:55:00,33.95,33.95,33.92,33.94,376600.0,25.8772,25.8772,25.8543,25.8696,376600.0
2014-08-14 09:30:00,33.81,33.9,33.72,33.72,346900.0,25.7705,25.8391,25.7019,25.7019,346900.0
2014-08-14 09:35:00,33.72,33.75,33.68,33.71,167800.0,25.7019,25.7247,25.6714,25.6943,167800.0
2014-08-14 09:40:00,33.7,33.77,33.51,33.52,508900.0,25.6866,25.74,25.5418,25.5494,508900.0
2014-08-14 09:45:00,33.53,33.55,33.32,33.32,538600.0,25.5571,25.5723,25.397,25.397,538600.0
2014-08-14 09:50:00,33.32,33.35,33.22,33.31,502100.0,25.397,25.4199,25.3208,25.3894,502100.0
2014-08-14 09:55:00,33.31,33.41,33.3,33.37,221100.0,25.3894,25.4656,25.3817,25.4351,221100.0
2014-08-14 10:00:00,33.38,33.41,33.31,33.31,167700.0,25.4427,25.4656,25.3894,25.3894,167700.0
2014-08-14 10:05:00,33.32,33.4,33.31,33.39,141100.0,25.397,25.458,25.3894,25.4503,141100.0
2014-08-14 10:10:00,33.39,33.4,33.34,33.36,168200.0,25.4503,25.458,25.4122,25.4275,168200.0
2014-08-14 10:15:00,33.36,33.44,33.34,33.37,124700.0,25.4275,25.4885,25.4122,25.4351,124700.0
2014-08-14 10:20:00,33.37,33.49,33.37,33.49,91300.0,25.4351,25.5266,25.4351,25.5266,91300.0
2014-08-14 10:25:00,33.48,33.53,33.48,33.52,114100.0,25.5189,25.5571,25.5189,25.5494,114100.0
2014-08-14 10:30:00,33.53,33.54,33.5,33.52,56400.0,25.5571,25.5647,25.5342,25.5494,56400.0
2014-08-14 10:35:00,33.52,33.54,33.51,33.51,46100.0,25.5494,25.5647,25.5418,25.5418,46100.0
2014-08-14 10:40:00,33.51,33.55,33.5,33.54,97500.0,25.5418,25.5723,25.5342,25.5647,97500.0
2014-08-14 10:45:00,33.55,33.63,33.54,33.54,139400.0,25.5723,25.6333,25.5647,25.5647,139400.0
2014-08-14 10:50:00,33.54,33.58,33.53,33.57,126800.0,25.5647,25.5952,25.5571,25.5875,126800.0
2014-08-14 10:55:00,33.57,33.57,33.53,33.57,47900.0,25.5875,25.5875,25.5571,25.5875,47900.0
2014-08-14 11:00:00,33.57,33.63,33.56,33.62,64900.0,25.5875,25.6333,25.5799,25.6257,64900.0
2014-08-14 11:05:00,33.62,33.63,33.56,33.63,83300.0,25.6257,25.6333,25.5799,25.6333,83300.0
2014-08-14 11:10:00,33.63,33.66,33.63,33.64,74700.0,25.6333,25.6561,25.6333,25.6409,74700.0
2014-08-14 11:15:00,33.63,33.66,33.62,33.65,113600.0,25.6333,25.6561,25.6257,25.6485,113600.0
2014-08-14 11:20:00,33.65,33.65,33.62,33.64,45700.0,25.6485,25.6485,25.6257,25.6409,45700.0
2014-08-14 11:25:00,33.63,33.64,33.59,33.61,83900.0,25.6333,25.6409,25.6028,25.618,83900.0
2014-08-14 11:30:00,33.61,33.63,33.52,33.57,182500.0,25.618,25.6333,25.5494,25.5875,182500.0
2014-08-14 11:35:00,33.57,33.57,33.53,33.54,64400.0,25.5875,25.5875,25.5571,25.5647,64400.0
2014-08-14 11:40:00,33.54,33.58,33.53,33.55,82700.0,25.5647,25.5952,25.5571,25.5723,82700.0
2014-08-14 11:45:00,33.55,33.57,33.53,33.57,93200.0,25.5723,25.5875,25.5571,25.5875,93200.0
2014-08-14 11:50:00,33.57,33.61,33.56,33.58,82000.0,25.5875,25.618,25.5799,25.5952,82000.0
2014-08-14 11:55:00,33.59,33.63,33.58,33.63,65500.0,25.6028,25.6333,25.5952,25.6333,65500.0
2014-08-14 12:00:00,33.63,33.64,33.62,33.63,53200.0,25.6333,25.6409,25.6257,25.6333,53200.0
2014-08-14 12:05:00,33.63,33.66,33.62,33.66,48800.0,25.6333,25.6561,25.6257,25.6561,48800.0
2014-08-14 12:10:00,33.66,33.71,33.65,33.7,100800.0,25.6561,25.6943,25.6485,25.6866,100800.0
2014-08-14 12:15:00,33.71,33.72,33.7,33.71,71000.0,25.6943,25.7019,25.6866,25.6943,71000.0
2014-08-14 12:20:00,33.71,33.71,33.68,33.71,53200.0,25.6943,25.6943,25.6714,25.6943,53200.0
2014-08-14 12:25:00,33.71,33.72,33.7,33.72,21000.0,25.6943,25.7019,25.6866,25.7019,21000.0
2014-08-14 12:30:00,33.71,33.75,33.71,33.74,77700.0,25.6943,25.7247,25.6943,25.7171,77700.0
2014-08-14 12:35:00,33.73,33.74,33.71,33.73,41100.0,25.7095,25.7171,25.6943,25.7095,41100.0
2014-08-14 12:40:00,33.73,33.75,33.72,33.73,65900.0,25.7095,25.7247,25.7019,25.7095,65900.0
2014-08-14 12:45:00,33.73,33.75,33.72,33.75,66900.0,25.7095,25.7247,25.7019,25.7247,66900.0
2014-08-14 12:50:00,33.75,33.76,33.73,33.75,71200.0,25.7247,25.7324,25.7095,25.7247,71200.0
2014-08-14 12:55:00,33.75,33.76,33.71,33.73,115100.0,25.7247,25.7324,25.6943,25.7095,115100.0
2014-08-14 13:00:00,33.73,33.73,33.7,33.7,125600.0,25.7095,25.7095,25.6866,25.6866,125600.0
2014-08-14 13:05:00,33.7,33.71,33.66,33.66,76700.0,25.6866,25.6943,25.6561,25.6561,76700.0
2014-08-14 13:10:00,33.66,33.74,33.65,33.72,61600.0,25.6561,25.7171,25.6485,25.7019,61600.0
2014-08-14 13:15:00,33.73,33.76,33.72,33.76,30400.0,25.7095,25.7324,25.7019,25.7324,30400.0
2014-08-14 13:20:00,33.76,33.76,33.74,33.74,16900.0,25.7324,25.7324,25.7171,25.7171,16900.0
2014-08-14 13:25:00,33.74,33.75,33.74,33.74,16800.0,25.7171,25.7247,25.7171,25.7171,16800.0
2014-08-14 13:30:00,33.74,33.75,33.7,33.71,33600.0,25.7171,25.7247,25.6866,25.6943,33600.0
2014-08-14 13:35:00,33.7,33.73,33.69,33.69,26700.0,25.6866,25.7095,25.679,25.679,26700.0
2014-08-14 13:40:00,33.69,33.7,33.66,33.68,33300.0,25.679,25.6866,25.6561,25.6714,33300.0
2014-08-14 13:45:00,33.68,33.7,33.68,33.7,33100.0,25.6714,25.6866,25.6714,25.6866,33100.0
2014-08-14 13:50:00,33.69,33.71,33.68,33.7,41900.0,25.679,25.6943,25.6714,25.6866,41900.0
2014-08-14 13:55:00,33.7,33.73,33.69,33.73,90400.0,25.6866,25.7095,25.679,25.7095,90400.0
2014-08-14 14:00:00,33.72,33.75,33.71,33.72,147400.0,25.7019,25.7247,25.6943,25.7019,147400.0
2014-08-14 14:05:00,33.72,33.76,33.72,33.75,47300.0,25.7019,25.7324,25.7019,25.7247,47300.0
2014-08-14 14:10:00,33.75,33.78,33.75,33.77,48500.0,25.7247,25.7476,25.7247,25.74,48500.0
2014-08-14 14:15:00,33.76,33.78,33.74,33.77,71900.0,25.7324,25.7476,25.7171,25.74,71900.0
2014-08-14 14:20:00,33.77,33.78,33.76,33.77,36700.0,25.74,25.7476,25.7324,25.74,36700.0
2014-08-14 14:25:00,33.76,33.8,33.76,33.8,65500.0,25.7324,25.7629,25.7324,25.7629,65500.0
2014-08-14 14:30:00,33.8,33.82,33.76,33.82,86700.0,25.7629,25.7781,25.7324,25.7781,86700.0
2014-08-14 14:35:00,33.82,33.83,33.79,33.8,46200.0,25.7781,25.7857,25.7552,25.7629,46200.0
2014-08-14 14:40:00,33.79,33.81,33.79,33.8,83300.0,25.7552,25.7705,25.7552,25.7629,83300.0
2014-08-14 14:45:00,33.79,33.83,33.77,33.83,83800.0,25.7552,25.7857,25.74,25.7857,83800.0
2014-08-14 14:50:00,33.83,33.85,33.82,33.83,46900.0,25.7857,25.801,25.7781,25.7857,46900.0
2014-08-14 14:55:00,33.83,33.87,33.82,33.87,105000.0,25.7857,25.8162,25.7781,25.8162,105000.0
2014-08-14 15:00:00,33.87,33.88,33.82,33.84,85000.0,25.8162,25.8238,25.7781,25.7933,85000.0
2014-08-14 15:05:00,33.84,33.85,33.82,33.83,80000.0,25.7933,25.801,25.7781,25.7857,80000.0
2014-08-14 15:10:00,33.83,33.87,33.82,33.85,182900.0,25.7857,25.8162,25.7781,25.801,182900.0
2014-08-14 15:15:00,33.86,33.86,33.81,33.86,162200.0,25.8086,25.8086,25.7705,25.8086,162200.0
2014-08-14 15:20:00,33.86,33.9,33.86,33.87,142200.0,25.8086,25.8391,25.8086,25.8162,142200.0
2014-08-14 15:25:00,33.87,33.9,33.86,33.89,128900.0,25.8162,25.8391,25.8086,25.8315,128900.0
2014-08-14 15:30:00,33.89,33.93,33.88,33.92,199500.0,25.8315,25.8619,25.8238,25.8543,199500.0
2014-08-14 15:35:00,33.91,33.92,33.89,33.9,116900.0,25.8467,25.8543,25.8315,25.8391,116900.0
2014-08-14 15:40:00,33.9,33.92,33.89,33.9,128900.0,25.8391,25.8543,25.8315,25.8391,128900.0
2014-08-14 15:45:00,33.9,33.91,33.89,33.91,130100.0,25.8391,25.8467,25.8315,25.8467,130100.0
2014-08-14 15:50:00,33.91,33.95,33.9,33.95,347800.0,25.8467,25.8772,25.8391,25.8772,347800.0
2014-08-14 15:55:00,33.94,33.95,33.92,33.95,518700.0,25.8696,25.8772,25.8543,25.8772,518700.0
2014-08-15 09:30:00,34.05,34.12,33.97,34.12,755800.0,25.9534,26.0068,25.8924,26.0068,755800.0
2014-08-15 09:35:00,34.11,34.16,34.06,34.11,209300.0,25.9991,26.0373,25.961,25.9991,209300.0
2014-08-15 09:40:00,34.1,34.1,33.88,33.91,203800.0,25.9915,25.9915,25.8238,25.8467,203800.0
2014-08-15 09:45:00,33.92,33.92,33.85,33.89,171700.0,25.8543,25.8543,25.801,25.8315,171700.0
2014-08-15 09:50:00,33.89,33.92,33.83,33.86,119200.0,25.8315,25.8543,25.7857,25.8086,119200.0
2014-08-15 09:55:00,33.86,33.88,33.81,33.86,166700.0,25.8086,25.8238,25.7705,25.8086,166700.0
2014-08-15 10:00:00,33.86,33.87,33.79,33.84,219600.0,25.8086,25.8162,25.7552,25.7933,219600.0
2014-08-15 10:05:00,33.84,33.89,33.82,33.84,131200.0,25.7933,25.8315,25.7781,25.7933,131200.0
2014-08-15 10:10:00,33.84,33.93,33.83,33.89,200400.0,25.7933,25.8619,25.7857,25.8315,200400.0
2014-08-15 10:15:00,33.9,33.92,33.8,33.81,557400.0,25.8391,25.8543,25.7629,25.7705,557400.0
2014-08-15 10:20:00,33.8,33.84,33.77,33.82,269400.0,25.7629,25.7933,25.74,25.7781,269400.0
2014-08-15 10:25:00,33.81,33.85,33.79,33.8,140500.0,25.7705,25.801,25.7552,25.7629,140500.0
2014-08-15 10:30:00,33.8,33.84,33.79,33.82,151900.0,25.7629,25.7933,25.7552,25.7781,151900.0
2014-08-15 10:35:00,33.82,33.86,33.81,33.84,234700.0,25.7781,25.8086,25.7705,25.7933,234700.0
2014-08-15 10:40:00,33.84,33.84,33.67,33.69,590500.0,25.7933,25.7933,25.6638,25.679,590500.0
2014-08-15 10:45:00,33.68,33.71,33.61,33.7,455500.0,25.6714,25.6943,25.618,25.6866,455500.0
2014-08-15 10:50:00,33.7,33.75,33.61,33.65,243800.0,25.6866,25.7247,25.618,25.6485,243800.0
2014-08-15 10:55:00,33.65,33.68,33.53,33.68,285700.0,25.6485,25.6714,25.5571,25.6714,285700.0
2014-08-15 11:00:00,33.67,33.71,33.63,33.68,161800.0,25.6638,25.6943,25.6333,25.6714,161800.0
2014-08-15 11:05:00,33.7,33.7,33.6,33.64,228900.0,25.6866,25.6866,25.6104,25.6409,228900.0
2014-08-15 11:10:00,33.64,33.75,33.61,33.71,170200.0,25.6409,25.7247,25.618,25.6943,170200.0
2014-08-15 11:15:00,33.7,33.75,33.7,33.75,86700.0,25.6866,25.7247,25.6866,25.7247,86700.0
2014-08-15 11:20:00,33.74,33.76,33.7,33.72,120100.0,25.7171,25.7324,25.6866,25.7019,120100.0
2014-08-15 11:25:00,33.71,33.74,33.69,33.7,109300.0,25.6943,25.7171,25.679,25.6866,109300.0
2014-08-15 11:30:00,33.7,33.73,33.66,33.69,91600.0,25.6866,25.7095,25.6561,25.679,91600.0
2014-08-15 11:35:00,33.69,33.76,33.67,33.76,107900.0,25.679,25.7324,25.6638,25.7324,107900.0
2014-08-15 11:40:00,33.76,33.77,33.72,33.75,88000.0,25.7324,25.74,25.7019,25.7247,88000.0
2014-08-15 11:45:00,33.75,33.77,33.69,33.7,73800.0,25.7247,25.74,25.679,25.6866,73800.0
2014-08-15 11:50:00,33.71,33.71,33.53,33.54,197400.0,25.6943,25.6943,25.5571,25.5647,197400.0
2014-08-15 11:55:00,33.54,33.61,33.51,33.59,280700.0,25.5647,25.618,25.5418,25.6028,280700.0
2014-08-15 12:00:00,33.59,33.6,33.51,33.52,182300.0,25.6028,25.6104,25.5418,25.5494,182300.0
2014-08-15 12:05:00,33.52,33.62,33.52,33.62,171400.0,25.5494,25.6257,25.5494,25.6257,171400.0
2014-08-15 12:10:00,33.62,33.63,33.6,33.61,60400.0,25.6257,25.6333,25.6104,25.618,60400.0
2014-08-15 12:15:00,33.61,33.66,33.6,33.66,246500.0,25.618,25.6561,25.6104,25.6561,246500.0
2014-08-15 12:20:00,33.65,33.71,33.63,33.68,114000.0,25.6485,25.6943,25.6333,25.6714,114000.0
2014-08-15 12:25:00,33.68,33.73,33.67,33.72,48500.0,25.6714,25.7095,25.6638,25.7019,48500.0
2014-08-15 12:30:00,33.72,33.72,33.68,33.71,112200.0,25.7019,25.7019,25.6714,25.6943,112200.0
2014-08-15 12:35:00,33.71,33.73,33.69,33.7,94000.0,25.6943,25.7095,25.679,25.6866,94000.0
2014-08-15 12:40:00,33.7,33.74,33.69,33.72,82500.0,25.6866,25.7171,25.679,25.7019,82500.0
2014-08-15 12:45:00,33.72,33.73,33.7,33.73,104200.0,25.7019,25.7095,25.6866,25.7095,104200.0
2014-08-15 12:50:00,33.72,33.74,33.71,33.72,62400.0,25.7019,25.7171,25.6943,25.7019,62400.0
2014-08-15 12:55:00,33.73,33.76,33.72,33.75,78500.0,25.7095,25.7324,25.7019,25.7247,78500.0
2014-08-15 13:00:00,33.75,33.76,33.73,33.75,101100.0,25.7247,25.7324,25.7095,25.7247,101100.0
2014-08-15 13:05:00,33.75,33.79,33.75,33.77,76900.0,25.7247,25.7552,25.7247,25.74,76900.0
2014-08-15 13:10:00,33.76,33.79,33.75,33.77,39200.0,25.7324,25.7552,25.7247,25.74,39200.0
2014-08-15 13:15:00,33.77,33.81,33.76,33.8,103700.0,25.74,25.7705,25.7324,25.7629,103700.0
2014-08-15 13:20:00,33.8,33.81,33.78,33.8,99200.0,25.7629,25.7705,25.7476,25.7629,99200.0
2014-08-15 13:25:00,33.81,33.81,33.78,33.8,50600.0,25.7705,25.7705,25.7476,25.7629,50600.0
2014-08-15 13:30:00,33.8,33.8,33.73,33.75,101000.0,25.7629,25.7629,25.7095,25.7247,101000.0
2014-08-15 13:35:00,33.75,33.77,33.7,33.76,59200.0,25.7247,25.74,25.6866,25.7324,59200.0
2014-08-15 13:40:00,33.77,33.8,33.76,33.77,100500.0,25.74,25.7629,25.7324,25.74,100500.0
2014-08-15 13:45:00,33.77,33.78,33.71,33.72,63700.0,25.74,25.7476,25.6943,25.7019,63700.0
2014-08-15 13:50:00,33.72,33.72,33.66,33.68,104200.0,25.7019,25.7019,25.6561,25.6714,104200.0
2014-08-15 13:55:00,33.68,33.7,33.65,33.7,38300.0,25.6714,25.6866,25.6485,25.6866,38300.0
2014-08-15 14:00:00,33.7,33.73,33.69,33.72,51300.0,25.6866,25.7095,25.679,25.7019,51300.0
2014-08-15 14:05:00,33.72,33.8,33.72,33.79,159700.0,25.7019,25.7629,25.7019,25.7552,159700.0
2014-08-15 14:10:00,33.79,33.82,33.78,33.8,71000.0,25.7552,25.7781,25.7476,25.7629,71000.0
2014-08-15 14:15:00,33.8,33.8,33.77,33.78,55500.0,25.7629,25.7629,25.74,25.7476,55500.0
2014-08-15 14:20:00,33.78,33.83,33.77,33.83,34500.0,25.7476,25.7857,25.74,25.7857,34500.0
2014-08-15 14:25:00,33.83,33.85,33.82,33.84,71500.0,25.7857,25.801,25.7781,25.7933,71500.0
2014-08-15 14:30:00,33.85,33.88,33.83,33.86,155500.0,25.801,25.8238,25.7857,25.8086,155500.0
2014-08-15 14:35:00,33.86,33.89,33.82,33.83,73400.0,25.8086,25.8315,25.7781,25.7857,73400.0
2014-08-15 14:40:00,33.83,33.87,33.82,33.82,61400.0,25.7857,25.8162,25.7781,25.7781,61400.0
2014-08-15 14:45:00,33.83,33.86,33.82,33.84,78400.0,25.7857,25.8086,25.7781,25.7933,78400.0
2014-08-15 14:50:00,33.84,33.86,33.84,33.84,71000.0,25.7933,25.8086,25.7933,25.7933,71000.0
2014-08-15 14:55:00,33.84,33.88,33.84,33.86,212900.0,25.7933,25.8238,25.7933,25.8086,212900.0
2014-08-15 15:00:00,33.86,33.89,33.83,33.84,137500.0,25.8086,25.8315,25.7857,25.7933,137500.0
2014-08-15 15:05:00,33.84,33.87,33.82,33.84,80000.0,25.7933,25.8162,25.7781,25.7933,80000.0
2014-08-15 15:10:00,33.85,33.85,33.84,33.84,68000.0,25.801,25.801,25.7933,25.7933,68000.0
2014-08-15 15:15:00,33.85,33.87,33.83,33.85,139200.0,25.801,25.8162,25.7857,25.801,139200.0
2014-08-15 15:20:00,33.84,33.87,33.83,33.84,81900.0,25.7933,25.8162,25.7857,25.7933,81900.0
2014-08-15 15:25:00,33.84,33.85,33.82,33.84,86400.0,25.7933,25.801,25.7781,25.7933,86400.0
2014-08-15 15:30:00,33.83,33.89,33.83,33.87,90200.0,25.7857,25.8315,25.7857,25.8162,90200.0
2014-08-15 15:35:00,33.87,33.88,33.84,33.84,99300.0,25.8162,25.8238,25.7933,25.7933,99300.0
2014-08-15 15:40:00,33.84,33.87,33.84,33.85,99300.0,25.7933,25.8162,25.7933,25.801,99300.0
2014-08-15 15:45:00,33.86,33.86,33.84,33.86,245000.0,25.8086,25.8086,25.7933,25.8086,245000.0
2014-08-15 15:50:00,33.86,33.86,33.8,33.81,827600.0,25.8086,25.8086,25.7629,25.7705,827600.0
2014-08-15 15:55:00,33.82,33.84,33.79,33.83,556800.0,25.7781,25.7933,25.7552,25.7857,556800.0
2014-08-18 09:30:00,34.09,34.24,34.04,34.21,415600.0,25.9839,26.0982,25.9458,26.0754,415600.0
2014-08-18 09:35:00,34.21,34.27,34.12,34.18,243700.0,26.0754,26.1211,26.0068,26.0525,243700.0
2014-08-18 09:40:00,34.19,34.22,34.1,34.22,120200.0,26.0601,26.083,25.9915,26.083,120200.0
2014-08-18 09:45:00,34.21,34.23,34.18,34.22,178800.0,26.0754,26.0906,26.0525,26.083,178800.0
2014-08-18 09:50:00,34.22,34.27,34.2,34.27,117000.0,26.083,26.1211,26.0677,26.1211,117000.0
2014-08-18 09:55:00,34.27,34.27,34.25,34.27,266200.0,26.1211,26.1211,26.1059,26.1211,266200.0
2014-08-18 10:00:00,34.26,34.3,34.25,34.3,204700.0,26.1135,26.144,26.1059,26.144,204700.0
2014-08-18 10:05:00,34.3,34.3,34.25,34.26,209000.0,26.144,26.144,26.1059,26.1135,209000.0
2014-08-18 10:10:00,34.26,34.29,34.22,34.29,136400.0,26.1135,26.1363,26.083,26.1363,136400.0
2014-08-18 10:15:00,34.29,34.3,34.25,34.26,124800.0,26.1363,26.144,26.1059,26.1135,124800.0
2014-08-18 10:20:00,34.26,34.3,34.23,34.29,81900.0,26.1135,26.144,26.0906,26.1363,81900.0
2014-08-18 10:25:00,34.29,34.3,34.25,34.3,132700.0,26.1363,26.144,26.1059,26.144,132700.0
2014-08-18 10:30:00,34.29,34.31,34.28,34.3,110300.0,26.1363,26.1516,26.1287,26.144,110300.0
2014-08-18 10:35:00,34.3,34.39,34.28,34.37,154000.0,26.144,26.2126,26.1287,26.1973,154000.0
2014-08-18 10:40:00,34.37,34.38,34.33,34.36,180600.0,26.1973,26.2049,26.1668,26.1897,180600.0
2014-08-18 10:45:00,34.37,34.38,34.34,34.35,94100.0,26.1973,26.2049,26.1745,26.1821,94100.0
2014-08-18 10:50:00,34.35,34.36,34.28,34.29,173300.0,26.1821,26.1897,26.1287,26.1363,173300.0
2014-08-18 10:55:00,34.29,34.33,34.28,34.3,142800.0,26.1363,26.1668,26.1287,26.144,142800.0
2014-08-18 11:00:00,34.3,34.33,34.29,34.31,89700.0,26.144,26.1668,26.1363,26.1516,89700.0
2014-08-18 11:05:00,34.31,34.33,34.29,34.33,141100.0,26.1516,26.1668,26.1363,26.1668,141100.0
2014-08-18 11:10:00,34.33,34.35,34.3,34.34,94000.0,26.1668,26.1821,26.144,26.1745,94000.0
2014-08-18 11:15:00,34.35,34.35,34.3,34.3,45500.0,26.1821,26.1821,26.144,26.144,45500.0
2014-08-18 11:20:00,34.31,34.34,34.29,34.34,78300.0,26.1516,26.1745,26.1363,26.1745,78300.0
2014-08-18 11:25:00,34.34,34.35,34.3,34.35,105600.0,26.1745,26.1821,26.144,26.1821,105600.0
2014-08-18 11:30:00,34.35,34.36,34.33,34.33,100200.0,26.1821,26.1897,26.1668,26.1668,100200.0
2014-08-18 11:35:00,34.33,34.36,34.33,34.34,75600.0,26.1668,26.1897,26.1668,26.1745,75600.0
2014-08-18 11:40:00,34.34,34.36,34.32,34.36,68600.0,26.1745,26.1897,26.1592,26.1897,68600.0
2014-08-18 11:45:00,34.36,34.36,34.34,34.34,36500.0,26.1897,26.1897,26.1745,26.1745,36500.0
2014-08-18 11:50:00,34.34,34.38,34.34,34.35,102700.0,26.1745,26.2049,26.1745,26.1821,102700.0
2014-08-18 11:55:00,34.35,34.36,34.33,34.36,70000.0,26.1821,26.1897,26.1668,26.1897,70000.0
2014-08-18 12:00:00,34.36,34.36,34.32,34.33,54700.0,26.1897,26.1897,26.1592,26.1668,54700.0
2014-08-18 12:05:00,34.34,34.37,34.33,34.35,52600.0,26.1745,26.1973,26.1668,26.1821,52600.0
2014-08-18 12:10:00,34.35,34.37,34.33,34.35,67200.0,26.1821,26.1973,26.1668,26.1821,67200.0
2014-08-18 12:15:00,34.35,34.37,34.33,34.36,37300.0,26.1821,26.1973,26.1668,26.1897,37300.0
2014-08-18 12:20:00,34.36,34.38,34.35,34.38,65500.0,26.1897,26.2049,26.1821,26.2049,65500.0
2014-08-18 12:25:00,34.38,34.41,34.37,34.39,165500.0,26.2049,26.2278,26.1973,26.2126,165500.0
2014-08-18 12:30:00,34.39,34.4,34.38,34.39,81000.0,26.2126,26.2202,26.2049,26.2126,81000.0
2014-08-18 12:35:00,34.4,34.42,34.38,34.42,95100.0,26.2202,26.2354,26.2049,26.2354,95100.0
2014-08-18 12:40:00,34.41,34.43,34.4,34.41,63800.0,26.2278,26.2431,26.2202,26.2278,63800.0
2014-08-18 12:45:00,34.42,34.43,34.4,34.41,109600.0,26.2354,26.2431,26.2202,26.2278,109600.0
2014-08-18 12:50:00,34.41,34.44,34.4,34.43,56300.0,26.2278,26.2507,26.2202,26.2431,56300.0
2014-08-18 12:55:00,34.42,34.42,34.41,34.41,75800.0,26.2354,26.2354,26.2278,26.2278,75800.0
2014-08-18 13:00:00,34.41,34.42,34.39,34.39,76900.0,26.2278,26.2354,26.2126,26.2126,76900.0
2014-08-18 13:05:00,34.4,34.41,34.38,34.39,72300.0,26.2202,26.2278,26.2049,26.2126,72300.0
2014-08-18 13:10:00,34.4,34.41,34.38,34.39,85700.0,26.2202,26.2278,26.2049,26.2126,85700.0
2014-08-18 13:15:00,34.39,34.41,34.38,34.41,59400.0,26.2126,26.2278,26.2049,26.2278,59400.0
2014-08-18 13:20:00,34.41,34.41,34.38,34.4,42800.0,26.2278,26.2278,26.2049,26.2202,42800.0
2014-08-18 13:25:00,34.4,34.42,34.38,34.41,44600.0,26.2202,26.2354,26.2049,26.2278,44600.0
2014-08-18 13:30:00,34.4,34.43,34.4,34.42,39700.0,26.2202,26.2431,26.2202,26.2354,39700.0
2014-08-18 13:35:00,34.42,34.42,34.39,34.39,32100.0,26.2354,26.2354,26.2126,26.2126,32100.0
2014-08-18 13:40:00,34.39,34.44,34.39,34.43,51700.0,26.2126,26.2507,26.2126,26.2431,51700.0
2014-08-18 13:45:00,34.43,34.44,34.41,34.42,72500.0,26.2431,26.2507,26.2278,26.2354,72500.0
2014-08-18 13:50:00,34.42,34.42,34.38,34.39,38500.0,26.2354,26.2354,26.2049,26.2126,38500.0
2014-08-18 13:55:00,34.39,34.41,34.38,34.4,95000.0,26.2126,26.2278,26.2049,26.2202,95000.0
2014-08-18 14:00:00,34.4,34.41,34.39,34.4,53700.0,26.2202,26.2278,26.2126,26.2202,53700.0
2014-08-18 14:05:00,34.4,34.41,34.38,34.4,82800.0,26.2202,26.2278,26.2049,26.2202,82800.0
2014-08-18 14:10:00,34.4,34.43,34.39,34.43,38800.0,26.2202,26.2431,26.2126,26.2431,38800.0
2014-08-18 14:15:00,34.43,34.43,34.35,34.35,108100.0,26.2431,26.2431,26.1821,26.1821,108100.0
2014-08-18 14:20:00,34.36,34.37,34.33,34.37,97400.0,26.1897,26.1973,26.1668,26.1973,97400.0
2014-08-18 14:25:00,34.38,34.38,34.35,34.36,41300.0,26.2049,26.2049,26.1821,26.1897,41300.0
2014-08-18 14:30:00,34.35,34.36,34.33,34.34,60700.0,26.1821,26.1897,26.1668,26.1745,60700.0
2014-08-18 14:35:00,34.34,34.34,34.32,34.33,175500.0,26.1745,26.1745,26.1592,26.1668,175500.0
2014-08-18 14:40:00,34.33,34.33,34.3,34.32,67800.0,26.1668,26.1668,26.144,26.1592,67800.0
2014-08-18 14:45:00,34.31,34.32,34.29,34.29,81400.0,26.1516,26.1592,26.1363,26.1363,81400.0
2014-08-18 14:50:00,34.29,34.3,34.28,34.28,43800.0,26.1363,26.144,26.1287,26.1287,43800.0
2014-08-18 14:55:00,34.28,34.28,34.26,34.26,81100.0,26.1287,26.1287,26.1135,26.1135,81100.0
2014-08-18 15:00:00,34.26,34.32,34.26,34.31,88100.0,26.1135,26.1592,26.1135,26.1516,88100.0
2014-08-18 15:05:00,34.31,34.32,34.3,34.31,60000.0,26.1516,26.1592,26.144,26.1516,60000.0
2014-08-18 15:10:00,34.31,34.32,34.3,34.3,57100.0,26.1516,26.1592,26.144,26.144,57100.0
2014-08-18 15:15:00,34.31,34.31,34.3,34.31,75900.0,26.1516,26.1516,26.144,26.1516,75900.0
2014-08-18 15:20:00,34.3,34.32,34.29,34.31,144300.0,26.144,26.1592,26.1363,26.1516,144300.0
2014-08-18 15:25:00,34.31,34.32,34.3,34.31,71300.0,26.1516,26.1592,26.144,26.1516,71300.0
2014-08-18 15:30:00,34.3,34.33,34.3,34.31,151400.0,26.144,26.1668,26.144,26.1516,151400.0
2014-08-18 15:35:00,34.3,34.31,34.29,34.3,207800.0,26.144,26.1516,26.1363,26.144,207800.0
2014-08-18 15:40:00,34.31,34.39,34.3,34.35,356000.0,26.1516,26.2126,26.144,26.1821,356000.0
2014-08-18 15:45:00,34.36,34.39,34.35,34.38,272500.0,26.1897,26.2126,26.1821,26.2049,272500.0
2014-08-18 15:50:00,34.37,34.41,34.37,34.39,316600.0,26.1973,26.2278,26.1973,26.2126,316600.0
2014-08-18 15:55:00,34.38,34.41,34.37,34.41,461200.0,26.2049,26.2278,26.1973,26.2278,461200.0
2014-08-19 09:30:00,34.69,34.7,34.54,34.66,370200.0,26.4412,26.4489,26.3269,26.4184,370200.0
2014-08-19 09:35:00,34.64,34.69,34.57,34.57,164400.0,26.4031,26.4412,26.3498,26.3498,164400.0
2014-08-19 09:40:00,34.58,34.62,34.51,34.61,184800.0,26.3574,26.3879,26.304,26.3803,184800.0
2014-08-19 09:45:00,34.61,34.68,34.61,34.64,209600.0,26.3803,26.4336,26.3803,26.4031,209600.0
2014-08-19 09:50:00,34.63,34.67,34.63,34.66,114400.0,26.3955,26.426,26.3955,26.4184,114400.0
2014-08-19 09:55:00,34.66,34.75,34.66,34.7,340700.0,26.4184,26.487,26.4184,26.4489,340700.0
2014-08-19 10:00:00,34.7,34.7,34.61,34.62,242300.0,26.4489,26.4489,26.3803,26.3879,242300.0
2014-08-19 10:05:00,34.62,34.7,34.61,34.66,132900.0,26.3879,26.4489,26.3803,26.4184,132900.0
2014-08-19 10:10:00,34.67,34.72,34.66,34.68,216100.0,26.426,26.4641,26.4184,26.4336,216100.0
2014-08-19 10:15:00,34.68,34.69,34.62,34.68,112000.0,26.4336,26.4412,26.3879,26.4336,112000.0
2014-08-19 10:20:00,34.68,34.72,34.68,34.7,130800.0,26.4336,26.4641,26.4336,26.4489,130800.0
2014-08-19 10:25:00,34.69,34.72,34.66,34.68,140200.0,26.4412,26.4641,26.4184,26.4336,140200.0
2014-08-19 10:30:00,34.68,34.68,34.63,34.65,74400.0,26.4336,26.4336,26.3955,26.4107,74400.0
2014-08-19 10:35:00,34.64,34.7,34.63,34.7,69300.0,26.4031,26.4489,26.3955,26.4489,69300.0
2014-08-19 10:40:00,34.69,34.7,34.63,34.64,77900.0,26.4412,26.4489,26.3955,26.4031,77900.0
2014-08-19 10:45:00,34.63,34.66,34.61,34.65,129100.0,26.3955,26.4184,26.3803,26.4107,129100.0
2014-08-19 10:50:00,34.66,34.68,34.64,34.65,67400.0,26.4184,26.4336,26.4031,26.4107,67400.0
2014-08-19 10:55:00,34.66,34.71,34.65,34.7,118400.0,26.4184,26.4565,26.4107,26.4489,118400.0
2014-08-19 11:00:00,34.7,34.73,34.65,34.67,145900.0,26.4489,26.4717,26.4107,26.426,145900.0
2014-08-19 11:05:00,34.68,34.68,34.65,34.66,113500.0,26.4336,26.4336,26.4107,26.4184,113500.0
2014-08-19 11:10:00,34.66,34.68,34.63,34.68,131800.0,26.4184,26.4336,26.3955,26.4336,131800.0
2014-08-19 11:15:00,34.68,34.68,34.65,34.68,50400.0,26.4336,26.4336,26.4107,26.4336,50400.0
2014-08-19 11:20:00,34.68,34.68,34.64,34.64,141200.0,26.4336,26.4336,26.4031,26.4031,141200.0
2014-08-19 11:25:00,34.64,34.65,34.62,34.65,53100.0,26.4031,26.4107,26.3879,26.4107,53100.0
2014-08-19 11:30:00,34.65,34.67,34.64,34.66,72800.0,26.4107,26.426,26.4031,26.4184,72800.0
2014-08-19 11:35:00,34.65,34.69,34.65,34.65,48500.0,26.4107,26.4412,26.4107,26.4107,48500.0
2014-08-19 11:40:00,34.65,34.66,34.61,34.62,118400.0,26.4107,26.4184,26.3803,26.3879,118400.0
2014-08-19 11:45:00,34.61,34.63,34.57,34.58,55900.0,26.3803,26.3955,26.3498,26.3574,55900.0
2014-08-19 11:50:00,34.58,34.6,34.57,34.57,57800.0,26.3574,26.3726,26.3498,26.3498,57800.0
2014-08-19 11:55:00,34.57,34.61,34.56,34.57,43200.0,26.3498,26.3803,26.3421,26.3498,43200.0
2014-08-19 12:00:00,34.57,34.58,34.54,34.54,67600.0,26.3498,26.3574,26.3269,26.3269,67600.0
2014-08-19 12:05:00,34.54,34.58,34.54,34.54,38500.0,26.3269,26.3574,26.3269,26.3269,38500.0
2014-08-19 12:10:00,34.54,34.55,34.52,34.55,45400.0,26.3269,26.3345,26.3117,26.3345,45400.0
2014-08-19 12:15:00,34.54,34.55,34.52,34.52,129100.0,26.3269,26.3345,26.3117,26.3117,129100.0
2014-08-19 12:20:00,34.52,34.55,34.52,34.53,79000.0,26.3117,26.3345,26.3117,26.3193,79000.0
2014-08-19 12:25:00,34.52,34.56,34.52,34.53,87800.0,26.3117,26.3421,26.3117,26.3193,87800.0
2014-08-19 12:30:00,34.54,34.54,34.52,34.52,32400.0,26.3269,26.3269,26.3117,26.3117,32400.0
2014-08-19 12:35:00,34.52,34.55,34.51,34.52,121200.0,26.3117,26.3345,26.304,26.3117,121200.0
2014-08-19 12:40:00,34.52,34.52,34.45,34.47,125000.0,26.3117,26.3117,26.2583,26.2735,125000.0
2014-08-19 12:45:00,34.47,34.54,34.47,34.53,44600.0,26.2735,26.3269,26.2735,26.3193,44600.0
2014-08-19 12:50:00,34.52,34.52,34.43,34.43,118100.0,26.3117,26.3117,26.2431,26.2431,118100.0
2014-08-19 12:55:00,34.43,34.47,34.42,34.42,60700.0,26.2431,26.2735,26.2354,26.2354,60700.0
2014-08-19 13:00:00,34.42,34.45,34.41,34.43,79100.0,26.2354,26.2583,26.2278,26.2431,79100.0
2014-08-19 13:05:00,34.42,34.43,34.4,34.41,71600.0,26.2354,26.2431,26.2202,26.2278,71600.0
2014-08-19 13:10:00,34.4,34.41,34.37,34.37,124000.0,26.2202,26.2278,26.1973,26.1973,124000.0
2014-08-19 13:15:00,34.37,34.41,34.35,34.41,138000.0,26.1973,26.2278,26.1821,26.2278,138000.0
2014-08-19 13:20:00,34.4,34.44,34.39,34.42,42800.0,26.2202,26.2507,26.2126,26.2354,42800.0
2014-08-19 13:25:00,34.42,34.43,34.41,34.41,105500.0,26.2354,26.2431,26.2278,26.2278,105500.0
2014-08-19 13:30:00,34.41,34.43,34.4,34.4,82500.0,26.2278,26.2431,26.2202,26.2202,82500.0
2014-08-19 13:35:00,34.41,34.45,34.41,34.43,48500.0,26.2278,26.2583,26.2278,26.2431,48500.0
2014-08-19 13:40:00,34.43,34.46,34.43,34.45,54800.0,26.2431,26.2659,26.2431,26.2583,54800.0
2014-08-19 13:45:00,34.45,34.46,34.36,34.4,161800.0,26.2583,26.2659,26.1897,26.2202,161800.0
2014-08-19 13:50:00,34.4,34.42,34.37,34.37,58500.0,26.2202,26.2354,26.1973,26.1973,58500.0
2014-08-19 13:55:00,34.37,34.39,34.34,34.35,50700.0,26.1973,26.2126,26.1745,26.1821,50700.0
2014-08-19 14:00:00,34.34,34.38,34.33,34.38,63400.0,26.1745,26.2049,26.1668,26.2049,63400.0
2014-08-19 14:05:00,34.38,34.42,34.38,34.4,78900.0,26.2049,26.2354,26.2049,26.2202,78900.0
2014-08-19 14:10:00,34.41,34.43,34.4,34.42,26000.0,26.2278,26.2431,26.2202,26.2354,26000.0
2014-08-19 14:15:00,34.41,34.44,34.38,34.4,141400.0,26.2278,26.2507,26.2049,26.2202,141400.0
2014-08-19 14:20:00,34.4,34.45,34.4,34.44,66700.0,26.2202,26.2583,26.2202,26.2507,66700.0
2014-08-19 14:25:00,34.44,34.48,34.44,34.47,31400.0,26.2507,26.2812,26.2507,26.2735,31400.0
2014-08-19 14:30:00,34.47,34.48,34.45,34.46,35000.0,26.2735,26.2812,26.2583,26.2659,35000.0
2014-08-19 14:35:00,34.46,34.49,34.45,34.49,24200.0,26.2659,26.2888,26.2583,26.2888,24200.0
2014-08-19 14:40:00,34.49,34.5,34.47,34.48,71400.0,26.2888,26.2964,26.2735,26.2812,71400.0
2014-08-19 14:45:00,34.48,34.48,34.43,34.47,73200.0,26.2812,26.2812,26.2431,26.2735,73200.0
2014-08-19 14:50:00,34.47,34.51,34.47,34.5,108400.0,26.2735,26.304,26.2735,26.2964,108400.0
2014-08-19 14:55:00,34.5,34.51,34.49,34.5,81500.0,26.2964,26.304,26.2888,26.2964,81500.0
2014-08-19 15:00:00,34.5,34.53,34.49,34.52,148900.0,26.2964,26.3193,26.2888,26.3117,148900.0
2014-08-19 15:05:00,34.52,34.53,34.49,34.5,125300.0,26.3117,26.3193,26.2888,26.2964,125300.0
2014-08-19 15:10:00,34.5,34.53,34.48,34.51,89100.0,26.2964,26.3193,26.2812,26.304,89100.0
2014-08-19 15:15:00,34.51,34.51,34.48,34.48,72400.0,26.304,26.304,26.2812,26.2812,72400.0
2014-08-19 15:20:00,34.48,34.53,34.48,34.52,103600.0,26.2812,26.3193,26.2812,26.3117,103600.0
2014-08-19 15:25:00,34.52,34.53,34.5,34.52,126100.0,26.3117,26.3193,26.2964,26.3117,126100.0
2014-08-19 15:30:00,34.53,34.56,34.52,34.55,148100.0,26.3193,26.3421,26.3117,26.3345,148100.0
2014-08-19 15:35:00,34.55,34.57,34.52,34.56,185600.0,26.3345,26.3498,26.3117,26.3421,185600.0
2014-08-19 15:40:00,34.56,34.57,34.55,34.55,143500.0,26.3421,26.3498,26.3345,26.3345,143500.0
2014-08-19 15:45:00,34.55,34.59,34.54,34.54,410900.0,26.3345,26.365,26.3269,26.3269,410900.0
2014-08-19 15:50:00,34.54,34.57,34.53,34.55,243600.0,26.3269,26.3498,26.3193,26.3345,243600.0
2014-08-19 15:55:00,34.54,34.57,34.54,34.56,518400.0,26.3269,26.3498,26.3269,26.3421,518400.0
2014-08-20 09:30:00,34.49,34.53,34.36,34.4,288300.0,26.2888,26.3193,26.1897,26.2202,288300.0
2014-08-20 09:35:00,34.39,34.44,34.36,34.41,100000.0,26.2126,26.2507,26.1897,26.2278,100000.0
2014-08-20 09:40:00,34.41,34.46,34.4,34.42,58900.0,26.2278,26.2659,26.2202,26.2354,58900.0
2014-08-20 09:45:00,34.42,34.43,34.34,34.4,258700.0,26.2354,26.2431,26.1745,26.2202,258700.0
2014-08-20 09:50:00,34.4,34.45,34.39,34.43,80900.0,26.2202,26.2583,26.2126,26.2431,80900.0
2014-08-20 09:55:00,34.43,34.47,34.4,34.41,75300.0,26.2431,26.2735,26.2202,26.2278,75300.0
2014-08-20 10:00:00,34.41,34.47,34.41,34.45,88200.0,26.2278,26.2735,26.2278,26.2583,88200.0
2014-08-20 10:05:00,34.44,34.44,34.38,34.38,201300.0,26.2507,26.2507,26.2049,26.2049,201300.0
2014-08-20 10:10:00,34.38,34.4,34.34,34.38,116800.0,26.2049,26.2202,26.1745,26.2049,116800.0
2014-08-20 10:15:00,34.38,34.39,34.34,34.37,104900.0,26.2049,26.2126,26.1745,26.1973,104900.0
2014-08-20 10:20:00,34.36,34.4,34.35,34.4,118200.0,26.1897,26.2202,26.1821,26.2202,118200.0
2014-08-20 10:25:00,34.4,34.42,34.37,34.41,149900.0,26.2202,26.2354,26.1973,26.2278,149900.0
2014-08-20 10:30:00,34.41,34.43,34.39,34.4,169000.0,26.2278,26.2431,26.2126,26.2202,169000.0
2014-08-20 10:35:00,34.4,34.4,34.36,34.39,148800.0,26.2202,26.2202,26.1897,26.2126,148800.0
2014-08-20 10:40:00,34.38,34.43,34.38,34.43,81000.0,26.2049,26.2431,26.2049,26.2431,81000.0
2014-08-20 10:45:00,34.43,34.44,34.41,34.43,76700.0,26.2431,26.2507,26.2278,26.2431,76700.0
2014-08-20 10:50:00,34.43,34.44,34.4,34.43,167900.0,26.2431,26.2507,26.2202,26.2431,167900.0
2014-08-20 10:55:00,34.42,34.43,34.41,34.42,109300.0,26.2354,26.2431,26.2278,26.2354,109300.0
2014-08-20 11:00:00,34.43,34.46,34.43,34.46,99000.0,26.2431,26.2659,26.2431,26.2659,99000.0
2014-08-20 11:05:00,34.46,34.47,34.44,34.45,106100.0,26.2659,26.2735,26.2507,26.2583,106100.0
2014-08-20 11:10:00,34.45,34.5,34.45,34.45,108800.0,26.2583,26.2964,26.2583,26.2583,108800.0
2014-08-20 11:15:00,34.46,34.46,34.44,34.45,86000.0,26.2659,26.2659,26.2507,26.2583,86000.0
2014-08-20 11:20:00,34.45,34.48,34.44,34.45,130500.0,26.2583,26.2812,26.2507,26.2583,130500.0
2014-08-20 11:25:00,34.45,34.46,34.43,34.46,171900.0,26.2583,26.2659,26.2431,26.2659,171900.0
2014-08-20 11:30:00,34.46,34.5,34.46,34.48,83500.0,26.2659,26.2964,26.2659,26.2812,83500.0
2014-08-20 11:35:00,34.49,34.55,34.49,34.54,165100.0,26.2888,26.3345,26.2888,26.3269,165100.0
2014-08-20 11:40:00,34.54,34.55,34.51,34.52,102600.0,26.3269,26.3345,26.304,26.3117,102600.0
2014-08-20 11:45:00,34.52,34.53,34.5,34.5,58100.0,26.3117,26.3193,26.2964,26.2964,58100.0
2014-08-20 11:50:00,34.5,34.51,34.49,34.49,47800.0,26.2964,26.304,26.2888,26.2888,47800.0
2014-08-20 11:55:00,34.5,34.52,34.49,34.49,30700.0,26.2964,26.3117,26.2888,26.2888,30700.0
2014-08-20 12:00:00,34.5,34.5,34.48,34.49,43700.0,26.2964,26.2964,26.2812,26.2888,43700.0
2014-08-20 12:05:00,34.5,34.53,34.49,34.53,51000.0,26.2964,26.3193,26.2888,26.3193,51000.0
2014-08-20 12:10:00,34.52,34.55,34.51,34.53,70500.0,26.3117,26.3345,26.304,26.3193,70500.0
2014-08-20 12:15:00,34.53,34.57,34.53,34.55,78900.0,26.3193,26.3498,26.3193,26.3345,78900.0
2014-08-20 12:20:00,34.56,34.6,34.56,34.59,55600.0,26.3421,26.3726,26.3421,26.365,55600.0
2014-08-20 12:25:00,34.59,34.61,34.58,34.59,74500.0,26.365,26.3803,26.3574,26.365,74500.0
2014-08-20 12:30:00,34.6,34.63,34.58,34.59,94500.0,26.3726,26.3955,26.3574,26.365,94500.0
2014-08-20 12:35:00,34.59,34.61,34.58,34.6,62500.0,26.365,26.3803,26.3574,26.3726,62500.0
2014-08-20 12:40:00,34.59,34.63,34.59,34.63,27800.0,26.365,26.3955,26.365,26.3955,27800.0
2014-08-20 12:45:00,34.63,34.64,34.61,34.64,62100.0,26.3955,26.4031,26.3803,26.4031,62100.0
2014-08-20 12:50:00,34.64,34.69,34.62,34.68,169100.0,26.4031,26.4412,26.3879,26.4336,169100.0
2014-08-20 12:55:00,34.68,34.72,34.65,34.67,358900.0,26.4336,26.4641,26.4107,26.426,358900.0
2014-08-20 13:00:00,34.67,34.67,34.61,34.61,125300.0,26.426,26.426,26.3803,26.3803,125300.0
2014-08-20 13:05:00,34.61,34.62,34.51,34.58,221300.0,26.3803,26.3879,26.304,26.3574,221300.0
2014-08-20 13:10:00,34.58,34.6,34.57,34.59,47800.0,26.3574,26.3726,26.3498,26.365,47800.0
2014-08-20 13:15:00,34.59,34.6,34.58,34.59,55800.0,26.365,26.3726,26.3574,26.365,55800.0
2014-08-20 13:20:00,34.59,34.62,34.59,34.62,40700.0,26.365,26.3879,26.365,26.3879,40700.0
2014-08-20 13:25:00,34.61,34.61,34.59,34.59,37300.0,26.3803,26.3803,26.365,26.365,37300.0
2014-08-20 13:30:00,34.59,34.59,34.57,34.58,31600.0,26.365,26.365,26.3498,26.3574,31600.0
2014-08-20 13:35:00,34.58,34.59,34.55,34.55,37200.0,26.3574,26.365,26.3345,26.3345,37200.0
2014-08-20 13:40:00,34.56,34.57,34.53,34.57,86900.0,26.3421,26.3498,26.3193,26.3498,86900.0
2014-08-20 13:45:00,34.56,34.57,34.51,34.52,53900.0,26.3421,26.3498,26.304,26.3117,53900.0
2014-08-20 13:50:00,34.52,34.54,34.5,34.51,36900.0,26.3117,26.3269,26.2964,26.304,36900.0
2014-08-20 13:55:00,34.52,34.52,34.5,34.51,31500.0,26.3117,26.3117,26.2964,26.304,31500.0
2014-08-20 14:00:00,34.5,34.51,34.4,34.4,131300.0,26.2964,26.304,26.2202,26.2202,131300.0
2014-08-20 14:05:00,34.4,34.41,34.35,34.37,190200.0,26.2202,26.2278,26.1821,26.1973,190200.0
2014-08-20 14:10:00,34.36,34.39,34.34,34.35,93700.0,26.1897,26.2126,26.1745,26.1821,93700.0
2014-08-20 14:15:00,34.35,34.39,34.3,34.38,112000.0,26.1821,26.2126,26.144,26.2049,112000.0
2014-08-20 14:20:00,34.38,34.41,34.35,34.36,54900.0,26.2049,26.2278,26.1821,26.1897,54900.0
2014-08-20 14:25:00,34.37,34.39,34.36,34.38,36800.0,26.1973,26.2126,26.1897,26.2049,36800.0
2014-08-20 14:30:00,34.38,34.41,34.38,34.39,47500.0,26.2049,26.2278,26.2049,26.2126,47500.0
2014-08-20 14:35:00,34.39,34.42,34.39,34.42,62400.0,26.2126,26.2354,26.2126,26.2354,62400.0
2014-08-20 14:40:00,34.43,34.43,34.39,34.42,36500.0,26.2431,26.2431,26.2126,26.2354,36500.0
2014-08-20 14:45:00,34.42,34.47,34.41,34.46,36800.0,26.2354,26.2735,26.2278,26.2659,36800.0
2014-08-20 14:50:00,34.46,34.49,34.46,34.49,36800.0,26.2659,26.2888,26.2659,26.2888,36800.0
2014-08-20 14:55:00,34.49,34.52,34.47,34.52,45400.0,26.2888,26.3117,26.2735,26.3117,45400.0
2014-08-20 15:00:00,34.52,34.55,34.49,34.54,49200.0,26.3117,26.3345,26.2888,26.3269,49200.0
2014-08-20 15:05:00,34.53,34.55,34.53,34.54,112200.0,26.3193,26.3345,26.3193,26.3269,112200.0
2014-08-20 15:10:00,34.55,34.57,34.54,34.55,90000.0,26.3345,26.3498,26.3269,26.3345,90000.0
2014-08-20 15:15:00,34.55,34.56,34.51,34.52,170600.0,26.3345,26.3421,26.304,26.3117,170600.0
2014-08-20 15:20:00,34.52,34.55,34.51,34.52,76500.0,26.3117,26.3345,26.304,26.3117,76500.0
2014-08-20 15:25:00,34.52,34.54,34.51,34.54,64600.0,26.3117,26.3269,26.304,26.3269,64600.0
2014-08-20 15:30:00,34.54,34.55,34.52,34.55,70800.0,26.3269,26.3345,26.3117,26.3345,70800.0
2014-08-20 15:35:00,34.55,34.58,34.54,34.57,112000.0,26.3345,26.3574,26.3269,26.3498,112000.0
2014-08-20 15:40:00,34.57,34.6,34.57,34.58,128100.0,26.3498,26.3726,26.3498,26.3574,128100.0
2014-08-20 15:45:00,34.58,34.6,34.54,34.56,258100.0,26.3574,26.3726,26.3269,26.3421,258100.0
2014-08-20 15:50:00,34.57,34.57,34.54,34.56,155300.0,26.3498,26.3498,26.3269,26.3421,155300.0
2014-08-20 15:55:00,34.56,34.57,34.51,34.53,322000.0,26.3421,26.3498,26.304,26.3193,322000.0
2014-08-21 09:30:00,34.62,34.69,34.53,34.58,129700.0,26.3879,26.4412,26.3193,26.3574,129700.0
2014-08-21 09:35:00,34.55,34.56,34.48,34.51,99800.0,26.3345,26.3421,26.2812,26.304,99800.0
2014-08-21 09:40:00,34.51,34.56,34.46,34.5,91600.0,26.304,26.3421,26.2659,26.2964,91600.0
2014-08-21 09:45:00,34.49,34.55,34.48,34.55,67300.0,26.2888,26.3345,26.2812,26.3345,67300.0
2014-08-21 09:50:00,34.54,34.64,34.54,34.62,141400.0,26.3269,26.4031,26.3269,26.3879,141400.0
2014-08-21 09:55:00,34.61,34.68,34.61,34.67,79700.0,26.3803,26.4336,26.3803,26.426,79700.0
2014-08-21 10:00:00,34.67,34.7,34.61,34.61,73200.0,26.426,26.4489,26.3803,26.3803,73200.0
2014-08-21 10:05:00,34.61,34.65,34.59,34.6,69800.0,26.3803,26.4107,26.365,26.3726,69800.0
2014-08-21 10:10:00,34.6,34.62,34.58,34.61,62100.0,26.3726,26.3879,26.3574,26.3803,62100.0
2014-08-21 10:15:00,34.61,34.65,34.61,34.65,44900.0,26.3803,26.4107,26.3803,26.4107,44900.0
2014-08-21 10:20:00,34.65,34.68,34.63,34.65,72300.0,26.4107,26.4336,26.3955,26.4107,72300.0
2014-08-21 10:25:00,34.65,34.66,34.58,34.59,132100.0,26.4107,26.4184,26.3574,26.365,132100.0
2014-08-21 10:30:00,34.59,34.61,34.58,34.6,64400.0,26.365,26.3803,26.3574,26.3726,64400.0
2014-08-21 10:35:00,34.6,34.66,34.6,34.64,67400.0,26.3726,26.4184,26.3726,26.4031,67400.0
2014-08-21 10:40:00,34.64,34.68,34.63,34.65,105800.0,26.4031,26.4336,26.3955,26.4107,105800.0
2014-08-21 10:45:00,34.64,34.66,34.61,34.64,43600.0,26.4031,26.4184,26.3803,26.4031,43600.0
2014-08-21 10:50:00,34.65,34.7,34.65,34.67,128300.0,26.4107,26.4489,26.4107,26.426,128300.0
2014-08-21 10:55:00,34.67,34.69,34.66,34.68,28400.0,26.426,26.4412,26.4184,26.4336,28400.0
2014-08-21 11:00:00,34.67,34.68,34.66,34.66,66700.0,26.426,26.4336,26.4184,26.4184,66700.0
2014-08-21 11:05:00,34.66,34.67,34.63,34.63,93200.0,26.4184,26.426,26.3955,26.3955,93200.0
2014-08-21 11:10:00,34.63,34.64,34.58,34.6,112400.0,26.3955,26.4031,26.3574,26.3726,112400.0
2014-08-21 11:15:00,34.6,34.61,34.58,34.59,29700.0,26.3726,26.3803,26.3574,26.365,29700.0
2014-08-21 11:20:00,34.59,34.6,34.55,34.59,68900.0,26.365,26.3726,26.3345,26.365,68900.0
2014-08-21 11:25:00,34.59,34.6,34.58,34.59,44200.0,26.365,26.3726,26.3574,26.365,44200.0
2014-08-21 11:30:00,34.59,34.61,34.58,34.61,69300.0,26.365,26.3803,26.3574,26.3803,69300.0
2014-08-21 11:35:00,34.61,34.61,34.59,34.6,35700.0,26.3803,26.3803,26.365,26.3726,35700.0
2014-08-21 11:40:00,34.59,34.6,34.58,34.59,40700.0,26.365,26.3726,26.3574,26.365,40700.0
2014-08-21 11:45:00,34.59,34.61,34.56,34.57,52500.0,26.365,26.3803,26.3421,26.3498,52500.0
2014-08-21 11:50:00,34.57,34.6,34.56,34.6,27300.0,26.3498,26.3726,26.3421,26.3726,27300.0
2014-08-21 11:55:00,34.6,34.6,34.57,34.59,38400.0,26.3726,26.3726,26.3498,26.365,38400.0
2014-08-21 12:00:00,34.59,34.61,34.58,34.6,47900.0,26.365,26.3803,26.3574,26.3726,47900.0
2014-08-21 12:05:00,34.61,34.63,34.61,34.62,33400.0,26.3803,26.3955,26.3803,26.3879,33400.0
2014-08-21 12:10:00,34.63,34.64,34.61,34.63,39500.0,26.3955,26.4031,26.3803,26.3955,39500.0
2014-08-21 12:15:00,34.62,34.66,34.62,34.64,90600.0,26.3879,26.4184,26.3879,26.4031,90600.0
2014-08-21 12:20:00,34.65,34.65,34.64,34.64,22300.0,26.4107,26.4107,26.4031,26.4031,22300.0
2014-08-21 12:25:00,34.63,34.64,34.61,34.64,30800.0,26.3955,26.4031,26.3803,26.4031,30800.0
2014-08-21 12:30:00,34.64,34.64,34.61,34.64,60600.0,26.4031,26.4031,26.3803,26.4031,60600.0
2014-08-21 12:35:00,34.63,34.64,34.62,34.64,26800.0,26.3955,26.4031,26.3879,26.4031,26800.0
2014-08-21 12:40:00,34.64,34.64,34.62,34.62,43100.0,26.4031,26.4031,26.3879,26.3879,43100.0
2014-08-21 12:45:00,34.63,34.65,34.62,34.65,27400.0,26.3955,26.4107,26.3879,26.4107,27400.0
2014-08-21 12:50:00,34.64,34.66,34.62,34.62,47400.0,26.4031,26.4184,26.3879,26.3879,47400.0
2014-08-21 12:55:00,34.61,34.63,34.61,34.63,13600.0,26.3803,26.3955,26.3803,26.3955,13600.0
2014-08-21 13:00:00,34.63,34.64,34.6,34.63,48400.0,26.3955,26.4031,26.3726,26.3955,48400.0
2014-08-21 13:05:00,34.62,34.65,34.62,34.65,20500.0,26.3879,26.4107,26.3879,26.4107,20500.0
2014-08-21 13:10:00,34.64,34.68,34.63,34.65,68000.0,26.4031,26.4336,26.3955,26.4107,68000.0
2014-08-21 13:15:00,34.66,34.7,34.66,34.68,107900.0,26.4184,26.4489,26.4184,26.4336,107900.0
2014-08-21 13:20:00,34.67,34.69,34.66,34.68,88700.0,26.426,26.4412,26.4184,26.4336,88700.0
2014-08-21 13:25:00,34.68,34.72,34.68,34.71,34900.0,26.4336,26.4641,26.4336,26.4565,34900.0
2014-08-21 13:30:00,34.71,34.71,34.66,34.66,43900.0,26.4565,26.4565,26.4184,26.4184,43900.0
2014-08-21 13:35:00,34.66,34.68,34.64,34.67,27400.0,26.4184,26.4336,26.4031,26.426,27400.0
2014-08-21 13:40:00,34.68,34.69,34.67,34.69,35700.0,26.4336,26.4412,26.426,26.4412,35700.0
2014-08-21 13:45:00,34.68,34.7,34.67,34.69,41100.0,26.4336,26.4489,26.426,26.4412,41100.0
2014-08-21 13:50:00,34.68,34.69,34.65,34.66,30700.0,26.4336,26.4412,26.4107,26.4184,30700.0
2014-08-21 13:55:00,34.66,34.67,34.65,34.66,34000.0,26.4184,26.426,26.4107,26.4184,34000.0
2014-08-21 14:00:00,34.66,34.67,34.64,34.64,47000.0,26.4184,26.426,26.4031,26.4031,47000.0
2014-08-21 14:05:00,34.64,34.66,34.64,34.65,48400.0,26.4031,26.4184,26.4031,26.4107,48400.0
2014-08-21 14:10:00,34.65,34.68,34.65,34.66,59000.0,26.4107,26.4336,26.4107,26.4184,59000.0
2014-08-21 14:15:00,34.66,34.68,34.65,34.67,29100.0,26.4184,26.4336,26.4107,26.426,29100.0
2014-08-21 14:20:00,34.66,34.68,34.66,34.66,37600.0,26.4184,26.4336,26.4184,26.4184,37600.0
2014-08-21 14:25:00,34.67,34.67,34.64,34.64,35900.0,26.426,26.426,26.4031,26.4031,35900.0
2014-08-21 14:30:00,34.65,34.65,34.62,34.63,58600.0,26.4107,26.4107,26.3879,26.3955,58600.0
2014-08-21 14:35:00,34.63,34.64,34.61,34.63,69000.0,26.3955,26.4031,26.3803,26.3955,69000.0
2014-08-21 14:40:00,34.63,34.67,34.62,34.66,44000.0,26.3955,26.426,26.3879,26.4184,44000.0
2014-08-21 14:45:00,34.66,34.67,34.65,34.67,30900.0,26.4184,26.426,26.4107,26.426,30900.0
2014-08-21 14:50:00,34.68,34.69,34.66,34.68,36100.0,26.4336,26.4412,26.4184,26.4336,36100.0
2014-08-21 14:55:00,34.68,34.68,34.66,34.67,36600.0,26.4336,26.4336,26.4184,26.426,36600.0
2014-08-21 15:00:00,34.67,34.67,34.66,34.66,33200.0,26.426,26.426,26.4184,26.4184,33200.0
2014-08-21 15:05:00,34.66,34.67,34.65,34.66,61000.0,26.4184,26.426,26.4107,26.4184,61000.0
2014-08-21 15:10:00,34.66,34.7,34.66,34.7,69600.0,26.4184,26.4489,26.4184,26.4489,69600.0
2014-08-21 15:15:00,34.69,34.73,34.68,34.72,269300.0,26.4412,26.4717,26.4336,26.4641,269300.0
2014-08-21 15:20:00,34.72,34.73,34.69,34.69,195300.0,26.4641,26.4717,26.4412,26.4412,195300.0
2014-08-21 15:25:00,34.69,34.7,34.66,34.66,49900.0,26.4412,26.4489,26.4184,26.4184,49900.0
2014-08-21 15:30:00,34.66,34.69,34.65,34.66,78200.0,26.4184,26.4412,26.4107,26.4184,78200.0
2014-08-21 15:35:00,34.66,34.67,34.63,34.63,82700.0,26.4184,26.426,26.3955,26.3955,82700.0
2014-08-21 15:40:00,34.64,34.64,34.62,34.62,84900.0,26.4031,26.4031,26.3879,26.3879,84900.0
2014-08-21 15:45:00,34.63,34.66,34.62,34.64,116900.0,26.3955,26.4184,26.3879,26.4031,116900.0
2014-08-21 15:50:00,34.65,34.66,34.61,34.62,208900.0,26.4107,26.4184,26.3803,26.3879,208900.0
2014-08-21 15:55:00,34.63,34.65,34.59,34.59,534400.0,26.3955,26.4107,26.365,26.365,534400.0
2014-08-22 09:30:00,34.51,34.52,34.4,34.4,238100.0,26.304,26.3117,26.2202,26.2202,238100.0
2014-08-22 09:35:00,34.41,34.47,34.31,34.46,162200.0,26.2278,26.2735,26.1516,26.2659,162200.0
2014-08-22 09:40:00,34.46,34.46,34.35,34.41,97400.0,26.2659,26.2659,26.1821,26.2278,97400.0
2014-08-22 09:45:00,34.41,34.48,34.39,34.46,72100.0,26.2278,26.2812,26.2126,26.2659,72100.0
2014-08-22 09:50:00,34.45,34.49,34.4,34.41,70900.0,26.2583,26.2888,26.2202,26.2278,70900.0
2014-08-22 09:55:00,34.41,34.47,34.41,34.43,68800.0,26.2278,26.2735,26.2278,26.2431,68800.0
2014-08-22 10:00:00,34.44,34.47,34.36,34.39,117200.0,26.2507,26.2735,26.1897,26.2126,117200.0
2014-08-22 10:05:00,34.39,34.49,34.39,34.49,71400.0,26.2126,26.2888,26.2126,26.2888,71400.0
2014-08-22 10:10:00,34.48,34.5,34.47,34.49,119000.0,26.2812,26.2964,26.2735,26.2888,119000.0
2014-08-22 10:15:00,34.49,34.5,34.41,34.42,104500.0,26.2888,26.2964,26.2278,26.2354,104500.0
2014-08-22 10:20:00,34.42,34.46,34.4,34.45,51200.0,26.2354,26.2659,26.2202,26.2583,51200.0
2014-08-22 10:25:00,34.45,34.48,34.42,34.44,90800.0,26.2583,26.2812,26.2354,26.2507,90800.0
2014-08-22 10:30:00,34.44,34.49,34.44,34.46,71700.0,26.2507,26.2888,26.2507,26.2659,71700.0
2014-08-22 10:35:00,34.45,34.46,34.38,34.39,95500.0,26.2583,26.2659,26.2049,26.2126,95500.0
2014-08-22 10:40:00,34.38,34.4,34.35,34.38,148800.0,26.2049,26.2202,26.1821,26.2049,148800.0
2014-08-22 10:45:00,34.38,34.42,34.37,34.4,72200.0,26.2049,26.2354,26.1973,26.2202,72200.0
2014-08-22 10:50:00,34.4,34.43,34.38,34.38,90700.0,26.2202,26.2431,26.2049,26.2049,90700.0
2014-08-22 10:55:00,34.37,34.37,34.26,34.26,158300.0,26.1973,26.1973,26.1135,26.1135,158300.0
2014-08-22 11:00:00,34.26,34.29,34.22,34.29,153900.0,26.1135,26.1363,26.083,26.1363,153900.0
2014-08-22 11:05:00,34.29,34.31,34.25,34.28,149400.0,26.1363,26.1516,26.1059,26.1287,149400.0
2014-08-22 11:10:00,34.28,34.32,34.27,34.31,64900.0,26.1287,26.1592,26.1211,26.1516,64900.0
2014-08-22 11:15:00,34.32,34.32,34.27,34.27,63100.0,26.1592,26.1592,26.1211,26.1211,63100.0
2014-08-22 11:20:00,34.28,34.31,34.27,34.3,80300.0,26.1287,26.1516,26.1211,26.144,80300.0
2014-08-22 11:25:00,34.3,34.35,34.3,34.33,53800.0,26.144,26.1821,26.144,26.1668,53800.0
2014-08-22 11:30:00,34.32,34.34,34.28,34.3,61800.0,26.1592,26.1745,26.1287,26.144,61800.0
2014-08-22 11:35:00,34.3,34.3,34.25,34.26,54900.0,26.144,26.144,26.1059,26.1135,54900.0
2014-08-22 11:40:00,34.26,34.28,34.26,34.26,42900.0,26.1135,26.1287,26.1135,26.1135,42900.0
2014-08-22 11:45:00,34.27,34.29,34.26,34.27,55600.0,26.1211,26.1363,26.1135,26.1211,55600.0
2014-08-22 11:50:00,34.27,34.31,34.27,34.31,56900.0,26.1211,26.1516,26.1211,26.1516,56900.0
2014-08-22 11:55:00,34.3,34.34,34.3,34.33,33100.0,26.144,26.1745,26.144,26.1668,33100.0
2014-08-22 12:00:00,34.33,34.35,34.32,34.35,34100.0,26.1668,26.1821,26.1592,26.1821,34100.0
2014-08-22 12:05:00,34.35,34.35,34.32,34.34,29200.0,26.1821,26.1821,26.1592,26.1745,29200.0
2014-08-22 12:10:00,34.34,34.35,34.26,34.26,134300.0,26.1745,26.1821,26.1135,26.1135,134300.0
2014-08-22 12:15:00,34.26,34.29,34.26,34.26,87100.0,26.1135,26.1363,26.1135,26.1135,87100.0
2014-08-22 12:20:00,34.27,34.29,34.26,34.27,112700.0,26.1211,26.1363,26.1135,26.1211,112700.0
2014-08-22 12:25:00,34.26,34.29,34.24,34.26,177300.0,26.1135,26.1363,26.0982,26.1135,177300.0
2014-08-22 12:30:00,34.26,34.3,34.25,34.3,41400.0,26.1135,26.144,26.1059,26.144,41400.0
2014-08-22 12:35:00,34.3,34.3,34.25,34.26,38100.0,26.144,26.144,26.1059,26.1135,38100.0
2014-08-22 12:40:00,34.26,34.29,34.25,34.29,24200.0,26.1135,26.1363,26.1059,26.1363,24200.0
2014-08-22 12:45:00,34.29,34.29,34.25,34.26,60500.0,26.1363,26.1363,26.1059,26.1135,60500.0
2014-08-22 12:50:00,34.26,34.26,34.25,34.26,23900.0,26.1135,26.1135,26.1059,26.1135,23900.0
2014-08-22 12:55:00,34.25,34.26,34.2,34.21,147400.0,26.1059,26.1135,26.0677,26.0754,147400.0
2014-08-22 13:00:00,34.21,34.23,34.2,34.2,119600.0,26.0754,26.0906,26.0677,26.0677,119600.0
2014-08-22 13:05:00,34.2,34.22,34.2,34.22,35000.0,26.0677,26.083,26.0677,26.083,35000.0
2014-08-22 13:10:00,34.22,34.23,34.2,34.21,82700.0,26.083,26.0906,26.0677,26.0754,82700.0
2014-08-22 13:15:00,34.22,34.22,34.2,34.21,42300.0,26.083,26.083,26.0677,26.0754,42300.0
2014-08-22 13:20:00,34.21,34.22,34.2,34.21,14500.0,26.0754,26.083,26.0677,26.0754,14500.0
2014-08-22 13:25:00,34.22,34.25,34.21,34.25,23800.0,26.083,26.1059,26.0754,26.1059,23800.0
2014-08-22 13:30:00,34.24,34.28,34.23,34.26,39500.0,26.0982,26.1287,26.0906,26.1135,39500.0
2014-08-22 13:35:00,34.27,34.27,34.25,34.27,34300.0,26.1211,26.1211,26.1059,26.1211,34300.0
2014-08-22 13:40:00,34.27,34.27,34.26,34.26,25500.0,26.1211,26.1211,26.1135,26.1135,25500.0
2014-08-22 13:45:00,34.26,34.28,34.25,34.26,41200.0,26.1135,26.1287,26.1059,26.1135,41200.0
2014-08-22 13:50:00,34.27,34.28,34.22,34.22,79600.0,26.1211,26.1287,26.083,26.083,79600.0
2014-08-22 13:55:00,34.22,34.24,34.18,34.2,101600.0,26.083,26.0982,26.0525,26.0677,101600.0
2014-08-22 14:00:00,34.19,34.23,34.19,34.23,50400.0,26.0601,26.0906,26.0601,26.0906,50400.0
2014-08-22 14:05:00,34.23,34.23,34.2,34.22,33700.0,26.0906,26.0906,26.0677,26.083,33700.0
2014-08-22 14:10:00,34.21,34.22,34.2,34.21,118000.0,26.0754,26.083,26.0677,26.0754,118000.0
2014-08-22 14:15:00,34.21,34.26,34.21,34.24,152800.0,26.0754,26.1135,26.0754,26.0982,152800.0
2014-08-22 14:20:00,34.23,34.25,34.23,34.23,46000.0,26.0906,26.1059,26.0906,26.0906,46000.0
2014-08-22 14:25:00,34.23,34.24,34.21,34.22,79600.0,26.0906,26.0982,26.0754,26.083,79600.0
2014-08-22 14:30:00,34.21,34.22,34.18,34.2,76300.0,26.0754,26.083,26.0525,26.0677,76300.0
2014-08-22 14:35:00,34.2,34.2,34.16,34.18,81600.0,26.0677,26.0677,26.0373,26.0525,81600.0
2014-08-22 14:40:00,34.18,34.21,34.17,34.21,42400.0,26.0525,26.0754,26.0449,26.0754,42400.0
2014-08-22 14:45:00,34.21,34.21,34.18,34.2,92500.0,26.0754,26.0754,26.0525,26.0677,92500.0
2014-08-22 14:50:00,34.2,34.22,34.18,34.18,62700.0,26.0677,26.083,26.0525,26.0525,62700.0
2014-08-22 14:55:00,34.19,34.21,34.17,34.17,94500.0,26.0601,26.0754,26.0449,26.0449,94500.0
2014-08-22 15:00:00,34.16,34.21,34.16,34.21,252900.0,26.0373,26.0754,26.0373,26.0754,252900.0
2014-08-22 15:05:00,34.2,34.28,34.2,34.28,108500.0,26.0677,26.1287,26.0677,26.1287,108500.0
2014-08-22 15:10:00,34.27,34.3,34.24,34.26,126000.0,26.1211,26.144,26.0982,26.1135,126000.0
2014-08-22 15:15:00,34.26,34.28,34.25,34.26,98800.0,26.1135,26.1287,26.1059,26.1135,98800.0
2014-08-22 15:20:00,34.25,34.27,34.24,34.27,79600.0,26.1059,26.1211,26.0982,26.1211,79600.0
2014-08-22 15:25:00,34.27,34.28,34.25,34.25,111300.0,26.1211,26.1287,26.1059,26.1059,111300.0
2014-08-22 15:30:00,34.25,34.27,34.22,34.26,101500.0,26.1059,26.1211,26.083,26.1135,101500.0
2014-08-22 15:35:00,34.26,34.27,34.24,34.25,193800.0,26.1135,26.1211,26.0982,26.1059,193800.0
2014-08-22 15:40:00,34.25,34.27,34.23,34.24,108900.0,26.1059,26.1211,26.0906,26.0982,108900.0
2014-08-22 15:45:00,34.24,34.25,34.23,34.24,110500.0,26.0982,26.1059,26.0906,26.0982,110500.0
2014-08-22 15:50:00,34.24,34.26,34.23,34.25,178900.0,26.0982,26.1135,26.0906,26.1059,178900.0
2014-08-22 15:55:00,34.25,34.26,34.23,34.24,435700.0,26.1059,26.1135,26.0906,26.0982,435700.0
2014-08-25 09:30:00,34.43,34.5,34.4,34.43,161200.0,26.2431,26.2964,26.2202,26.2431,161200.0
2014-08-25 09:35:00,34.43,34.44,34.32,34.32,107700.0,26.2431,26.2507,26.1592,26.1592,107700.0
2014-08-25 09:40:00,34.31,34.44,34.31,34.4,111500.0,26.1516,26.2507,26.1516,26.2202,111500.0
2014-08-25 09:45:00,34.4,34.44,34.38,34.44,42400.0,26.2202,26.2507,26.2049,26.2507,42400.0
2014-08-25 09:50:00,34.45,34.45,34.39,34.42,136100.0,26.2583,26.2583,26.2126,26.2354,136100.0
2014-08-25 09:55:00,34.43,34.45,34.4,34.44,44600.0,26.2431,26.2583,26.2202,26.2507,44600.0
2014-08-25 10:00:00,34.43,34.48,34.41,34.45,61200.0,26.2431,26.2812,26.2278,26.2583,61200.0
2014-08-25 10:05:00,34.44,34.49,34.41,34.48,96700.0,26.2507,26.2888,26.2278,26.2812,96700.0
2014-08-25 10:10:00,34.47,34.5,34.44,34.44,102200.0,26.2735,26.2964,26.2507,26.2507,102200.0
2014-08-25 10:15:00,34.44,34.47,34.42,34.44,68400.0,26.2507,26.2735,26.2354,26.2507,68400.0
2014-08-25 10:20:00,34.44,34.45,34.39,34.43,107500.0,26.2507,26.2583,26.2126,26.2431,107500.0
2014-08-25 10:25:00,34.44,34.45,34.41,34.45,54800.0,26.2507,26.2583,26.2278,26.2583,54800.0
2014-08-25 10:30:00,34.45,34.46,34.43,34.44,63100.0,26.2583,26.2659,26.2431,26.2507,63100.0
2014-08-25 10:35:00,34.43,34.48,34.43,34.48,143200.0,26.2431,26.2812,26.2431,26.2812,143200.0
2014-08-25 10:40:00,34.48,34.55,34.47,34.55,157300.0,26.2812,26.3345,26.2735,26.3345,157300.0
2014-08-25 10:45:00,34.56,34.57,34.52,34.53,71300.0,26.3421,26.3498,26.3117,26.3193,71300.0
2014-08-25 10:50:00,34.54,34.6,34.54,34.58,122100.0,26.3269,26.3726,26.3269,26.3574,122100.0
2014-08-25 10:55:00,34.59,34.63,34.58,34.61,205200.0,26.365,26.3955,26.3574,26.3803,205200.0
2014-08-25 11:00:00,34.61,34.63,34.59,34.61,99200.0,26.3803,26.3955,26.365,26.3803,99200.0
2014-08-25 11:05:00,34.61,34.63,34.6,34.6,51400.0,26.3803,26.3955,26.3726,26.3726,51400.0
2014-08-25 11:10:00,34.6,34.61,34.57,34.59,59900.0,26.3726,26.3803,26.3498,26.365,59900.0
2014-08-25 11:15:00,34.59,34.63,34.59,34.6,286200.0,26.365,26.3955,26.365,26.3726,286200.0
2014-08-25 11:20:00,34.61,34.61,34.57,34.57,86600.0,26.3803,26.3803,26.3498,26.3498,86600.0
2014-08-25 11:25:00,34.58,34.58,34.55,34.55,75400.0,26.3574,26.3574,26.3345,26.3345,75400.0
2014-08-25 11:30:00,34.55,34.61,34.53,34.6,284000.0,26.3345,26.3803,26.3193,26.3726,284000.0
2014-08-25 11:35:00,34.6,34.61,34.58,34.61,75300.0,26.3726,26.3803,26.3574,26.3803,75300.0
2014-08-25 11:40:00,34.61,34.61,34.58,34.59,129000.0,26.3803,26.3803,26.3574,26.365,129000.0
2014-08-25 11:45:00,34.59,34.61,34.58,34.6,21000.0,26.365,26.3803,26.3574,26.3726,21000.0
2014-08-25 11:50:00,34.6,34.6,34.58,34.59,46100.0,26.3726,26.3726,26.3574,26.365,46100.0
2014-08-25 11:55:00,34.59,34.6,34.53,34.53,103100.0,26.365,26.3726,26.3193,26.3193,103100.0
2014-08-25 12:00:00,34.53,34.55,34.53,34.53,32000.0,26.3193,26.3345,26.3193,26.3193,32000.0
2014-08-25 12:05:00,34.53,34.58,34.51,34.55,139800.0,26.3193,26.3574,26.304,26.3345,139800.0
2014-08-25 12:10:00,34.55,34.59,34.55,34.58,39900.0,26.3345,26.365,26.3345,26.3574,39900.0
2014-08-25 12:15:00,34.57,34.59,34.57,34.58,52300.0,26.3498,26.365,26.3498,26.3574,52300.0
2014-08-25 12:20:00,34.57,34.59,34.56,34.56,21600.0,26.3498,26.365,26.3421,26.3421,21600.0
2014-08-25 12:25:00,34.56,34.57,34.52,34.52,56400.0,26.3421,26.3498,26.3117,26.3117,56400.0
2014-08-25 12:30:00,34.52,34.53,34.51,34.51,40100.0,26.3117,26.3193,26.304,26.304,40100.0
2014-08-25 12:35:00,34.52,34.52,34.49,34.5,68800.0,26.3117,26.3117,26.2888,26.2964,68800.0
2014-08-25 12:40:00,34.5,34.51,34.46,34.51,155600.0,26.2964,26.304,26.2659,26.304,155600.0
2014-08-25 12:45:00,34.51,34.54,34.49,34.53,122300.0,26.304,26.3269,26.2888,26.3193,122300.0
2014-08-25 12:50:00,34.52,34.54,34.52,34.52,26400.0,26.3117,26.3269,26.3117,26.3117,26400.0
2014-08-25 12:55:00,34.52,34.53,34.51,34.52,26300.0,26.3117,26.3193,26.304,26.3117,26300.0
2014-08-25 13:00:00,34.53,34.54,34.5,34.53,86900.0,26.3193,26.3269,26.2964,26.3193,86900.0
2014-08-25 13:05:00,34.53,34.54,34.51,34.54,38400.0,26.3193,26.3269,26.304,26.3269,38400.0
2014-08-25 13:10:00,34.53,34.55,34.52,34.52,46400.0,26.3193,26.3345,26.3117,26.3117,46400.0
2014-08-25 13:15:00,34.52,34.54,34.52,34.53,24600.0,26.3117,26.3269,26.3117,26.3193,24600.0
2014-08-25 13:20:00,34.52,34.58,34.52,34.57,97400.0,26.3117,26.3574,26.3117,26.3498,97400.0
2014-08-25 13:25:00,34.57,34.58,34.56,34.58,30300.0,26.3498,26.3574,26.3421,26.3574,30300.0
2014-08-25 13:30:00,34.58,34.6,34.58,34.6,39600.0,26.3574,26.3726,26.3574,26.3726,39600.0
2014-08-25 13:35:00,34.6,34.63,34.59,34.63,76500.0,26.3726,26.3955,26.365,26.3955,76500.0
2014-08-25 13:40:00,34.63,34.63,34.61,34.61,47800.0,26.3955,26.3955,26.3803,26.3803,47800.0
2014-08-25 13:45:00,34.61,34.62,34.59,34.6,47000.0,26.3803,26.3879,26.365,26.3726,47000.0
2014-08-25 13:50:00,34.59,34.62,34.59,34.62,86800.0,26.365,26.3879,26.365,26.3879,86800.0
2014-08-25 13:55:00,34.62,34.74,34.61,34.65,398300.0,26.3879,26.4793,26.3803,26.4107,398300.0
2014-08-25 14:00:00,34.65,34.68,34.65,34.66,121700.0,26.4107,26.4336,26.4107,26.4184,121700.0
2014-08-25 14:05:00,34.66,34.67,34.65,34.67,24100.0,26.4184,26.426,26.4107,26.426,24100.0
2014-08-25 14:10:00,34.66,34.69,34.66,34.69,113600.0,26.4184,26.4412,26.4184,26.4412,113600.0
2014-08-25 14:15:00,34.68,34.71,34.66,34.71,57100.0,26.4336,26.4565,26.4184,26.4565,57100.0
2014-08-25 14:20:00,34.7,34.74,34.7,34.73,215000.0,26.4489,26.4793,26.4489,26.4717,215000.0
2014-08-25 14:25:00,34.73,34.73,34.67,34.69,53100.0,26.4717,26.4717,26.426,26.4412,53100.0
2014-08-25 14:30:00,34.68,34.69,34.67,34.68,62500.0,26.4336,26.4412,26.426,26.4336,62500.0
2014-08-25 14:35:00,34.68,34.7,34.67,34.68,54000.0,26.4336,26.4489,26.426,26.4336,54000.0
2014-08-25 14:40:00,34.69,34.69,34.67,34.69,52300.0,26.4412,26.4412,26.426,26.4412,52300.0
2014-08-25 14:45:00,34.69,34.7,34.67,34.68,189200.0,26.4412,26.4489,26.426,26.4336,189200.0
2014-08-25 14:50:00,34.68,34.71,34.66,34.7,57000.0,26.4336,26.4565,26.4184,26.4489,57000.0
2014-08-25 14:55:00,34.7,34.71,34.65,34.66,60200.0,26.4489,26.4565,26.4107,26.4184,60200.0
2014-08-25 15:00:00,34.66,34.66,34.62,34.63,99100.0,26.4184,26.4184,26.3879,26.3955,99100.0
2014-08-25 15:05:00,34.63,34.65,34.62,34.64,80200.0,26.3955,26.4107,26.3879,26.4031,80200.0
2014-08-25 15:10:00,34.64,34.67,34.6,34.6,397400.0,26.4031,26.426,26.3726,26.3726,397400.0
2014-08-25 15:15:00,34.61,34.61,34.59,34.6,86800.0,26.3803,26.3803,26.365,26.3726,86800.0
2014-08-25 15:20:00,34.61,34.65,34.6,34.62,161700.0,26.3803,26.4107,26.3726,26.3879,161700.0
2014-08-25 15:25:00,34.62,34.64,34.6,34.62,130300.0,26.3879,26.4031,26.3726,26.3879,130300.0
2014-08-25 15:30:00,34.62,34.63,34.59,34.63,96200.0,26.3879,26.3955,26.365,26.3955,96200.0
2014-08-25 15:35:00,34.62,34.64,34.61,34.64,111900.0,26.3879,26.4031,26.3803,26.4031,111900.0
2014-08-25 15:40:00,34.64,34.67,34.63,34.63,110400.0,26.4031,26.426,26.3955,26.3955,110400.0
2014-08-25 15:45:00,34.64,34.67,34.62,34.66,176900.0,26.4031,26.426,26.3879,26.4184,176900.0
2014-08-25 15:50:00,34.66,34.68,34.62,34.66,404200.0,26.4184,26.4336,26.3879,26.4184,404200.0
2014-08-25 15:55:00,34.66,34.69,34.64,34.68,614300.0,26.4184,26.4412,26.4031,26.4336,614300.0
2014-08-26 09:30:00,34.76,34.78,34.63,34.69,192200.0,26.4946,26.5098,26.3955,26.4412,192200.0
2014-08-26 09:35:00,34.69,34.78,34.69,34.72,128100.0,26.4412,26.5098,26.4412,26.4641,128100.0
2014-08-26 09:40:00,34.71,34.84,34.71,34.8,108700.0,26.4565,26.5556,26.4565,26.5251,108700.0
2014-08-26 09:45:00,34.8,34.84,34.75,34.84,111500.0,26.5251,26.5556,26.487,26.5556,111500.0
2014-08-26 09:50:00,34.84,34.86,34.81,34.84,82500.0,26.5556,26.5708,26.5327,26.5556,82500.0
2014-08-26 09:55:00,34.84,34.85,34.79,34.8,68600.0,26.5556,26.5632,26.5174,26.5251,68600.0
2014-08-26 10:00:00,34.79,34.86,34.77,34.78,144500.0,26.5174,26.5708,26.5022,26.5098,144500.0
2014-08-26 10:05:00,34.78,34.81,34.77,34.79,105300.0,26.5098,26.5327,26.5022,26.5174,105300.0
2014-08-26 10:10:00,34.8,34.8,34.79,34.79,77900.0,26.5251,26.5251,26.5174,26.5174,77900.0
2014-08-26 10:15:00,34.8,34.81,34.79,34.8,98900.0,26.5251,26.5327,26.5174,26.5251,98900.0
2014-08-26 10:20:00,34.8,34.85,34.8,34.83,81400.0,26.5251,26.5632,26.5251,26.5479,81400.0
2014-08-26 10:25:00,34.83,34.84,34.82,34.83,56000.0,26.5479,26.5556,26.5403,26.5479,56000.0
2014-08-26 10:30:00,34.83,34.88,34.83,34.88,163200.0,26.5479,26.586,26.5479,26.586,163200.0
2014-08-26 10:35:00,34.87,34.88,34.85,34.88,73000.0,26.5784,26.586,26.5632,26.586,73000.0
2014-08-26 10:40:00,34.88,34.88,34.85,34.85,81900.0,26.586,26.586,26.5632,26.5632,81900.0
2014-08-26 10:45:00,34.86,34.89,34.85,34.89,118500.0,26.5708,26.5937,26.5632,26.5937,118500.0
2014-08-26 10:50:00,34.88,34.89,34.88,34.89,53300.0,26.586,26.5937,26.586,26.5937,53300.0
2014-08-26 10:55:00,34.89,34.9,34.84,34.86,122000.0,26.5937,26.6013,26.5556,26.5708,122000.0
2014-08-26 11:00:00,34.86,34.88,34.85,34.88,77200.0,26.5708,26.586,26.5632,26.586,77200.0
2014-08-26 11:05:00,34.89,34.92,34.88,34.91,69400.0,26.5937,26.6165,26.586,26.6089,69400.0
2014-08-26 11:10:00,34.91,34.92,34.91,34.91,48600.0,26.6089,26.6165,26.6089,26.6089,48600.0
2014-08-26 11:15:00,34.92,34.94,34.91,34.92,92000.0,26.6165,26.6318,26.6089,26.6165,92000.0
2014-08-26 11:20:00,34.93,34.93,34.89,34.89,107900.0,26.6242,26.6242,26.5937,26.5937,107900.0
2014-08-26 11:25:00,34.89,34.92,34.89,34.9,41800.0,26.5937,26.6165,26.5937,26.6013,41800.0
2014-08-26 11:30:00,34.9,34.91,34.89,34.91,92700.0,26.6013,26.6089,26.5937,26.6089,92700.0
2014-08-26 11:35:00,34.91,34.96,34.9,34.95,163700.0,26.6089,26.647,26.6013,26.6394,163700.0
2014-08-26 11:40:00,34.95,34.95,34.93,34.94,40000.0,26.6394,26.6394,26.6242,26.6318,40000.0
2014-08-26 11:45:00,34.93,34.94,34.91,34.92,60100.0,26.6242,26.6318,26.6089,26.6165,60100.0
2014-08-26 11:50:00,34.91,34.92,34.91,34.92,41600.0,26.6089,26.6165,26.6089,26.6165,41600.0
2014-08-26 11:55:00,34.91,34.92,34.9,34.91,53600.0,26.6089,26.6165,26.6013,26.6089,53600.0
2014-08-26 12:00:00,34.91,34.92,34.9,34.92,45400.0,26.6089,26.6165,26.6013,26.6165,45400.0
2014-08-26 12:05:00,34.91,34.92,34.91,34.91,50000.0,26.6089,26.6165,26.6089,26.6089,50000.0
2014-08-26 12:10:00,34.91,34.93,34.91,34.93,27100.0,26.6089,26.6242,26.6089,26.6242,27100.0
2014-08-26 12:15:00,34.92,34.93,34.91,34.93,44700.0,26.6165,26.6242,26.6089,26.6242,44700.0
2014-08-26 12:20:00,34.92,34.94,34.92,34.93,34600.0,26.6165,26.6318,26.6165,26.6242,34600.0
2014-08-26 12:25:00,34.93,34.94,34.92,34.93,29100.0,26.6242,26.6318,26.6165,26.6242,29100.0
2014-08-26 12:30:00,34.92,35.0,34.92,34.99,159300.0,26.6165,26.6775,26.6165,26.6699,159300.0
2014-08-26 12:35:00,35.0,35.0,34.97,34.99,114700.0,26.6775,26.6775,26.6546,26.6699,114700.0
2014-08-26 12:40:00,34.98,34.98,34.93,34.94,69900.0,26.6623,26.6623,26.6242,26.6318,69900.0
2014-08-26 12:45:00,34.94,34.96,34.93,34.93,74600.0,26.6318,26.647,26.6242,26.6242,74600.0
2014-08-26 12:50:00,34.94,34.96,34.94,34.96,32500.0,26.6318,26.647,26.6318,26.647,32500.0
2014-08-26 12:55:00,34.96,34.97,34.93,34.97,70500.0,26.647,26.6546,26.6242,26.6546,70500.0
2014-08-26 13:00:00,34.96,34.97,34.93,34.94,64000.0,26.647,26.6546,26.6242,26.6318,64000.0
2014-08-26 13:05:00,34.93,34.94,34.93,34.93,26100.0,26.6242,26.6318,26.6242,26.6242,26100.0
2014-08-26 13:10:00,34.94,34.96,34.93,34.95,43000.0,26.6318,26.647,26.6242,26.6394,43000.0
2014-08-26 13:15:00,34.95,34.99,34.95,34.98,71600.0,26.6394,26.6699,26.6394,26.6623,71600.0
2014-08-26 13:20:00,34.98,35.0,34.98,34.99,85000.0,26.6623,26.6775,26.6623,26.6699,85000.0
2014-08-26 13:25:00,34.99,35.0,34.98,34.98,70600.0,26.6699,26.6775,26.6623,26.6623,70600.0
2014-08-26 13:30:00,34.98,35.0,34.98,34.99,48800.0,26.6623,26.6775,26.6623,26.6699,48800.0
2014-08-26 13:35:00,34.99,35.0,34.97,34.97,24300.0,26.6699,26.6775,26.6546,26.6546,24300.0
2014-08-26 13:40:00,34.97,34.98,34.96,34.96,51300.0,26.6546,26.6623,26.647,26.647,51300.0
2014-08-26 13:45:00,34.96,34.96,34.94,34.94,35600.0,26.647,26.647,26.6318,26.6318,35600.0
2014-08-26 13:50:00,34.95,34.96,34.93,34.93,68400.0,26.6394,26.647,26.6242,26.6242,68400.0
2014-08-26 13:55:00,34.93,34.95,34.93,34.95,29400.0,26.6242,26.6394,26.6242,26.6394,29400.0
2014-08-26 14:00:00,34.95,34.95,34.91,34.92,50000.0,26.6394,26.6394,26.6089,26.6165,50000.0
2014-08-26 14:05:00,34.91,34.92,34.91,34.92,14800.0,26.6089,26.6165,26.6089,26.6165,14800.0
2014-08-26 14:10:00,34.91,34.92,34.91,34.91,20800.0,26.6089,26.6165,26.6089,26.6089,20800.0
2014-08-26 14:15:00,34.91,34.92,34.91,34.91,34500.0,26.6089,26.6165,26.6089,26.6089,34500.0
2014-08-26 14:20:00,34.91,34.92,34.89,34.89,51800.0,26.6089,26.6165,26.5937,26.5937,51800.0
2014-08-26 14:25:00,34.89,34.9,34.88,34.89,51800.0,26.5937,26.6013,26.586,26.5937,51800.0
2014-08-26 14:30:00,34.9,34.94,34.88,34.92,245900.0,26.6013,26.6318,26.586,26.6165,245900.0
2014-08-26 14:35:00,34.92,34.93,34.92,34.92,27300.0,26.6165,26.6242,26.6165,26.6165,27300.0
2014-08-26 14:40:00,34.92,34.93,34.92,34.93,26100.0,26.6165,26.6242,26.6165,26.6242,26100.0
2014-08-26 14:45:00,34.93,34.94,34.92,34.94,45500.0,26.6242,26.6318,26.6165,26.6318,45500.0
2014-08-26 14:50:00,34.94,34.94,34.92,34.93,75300.0,26.6318,26.6318,26.6165,26.6242,75300.0
2014-08-26 14:55:00,34.93,34.93,34.92,34.92,19300.0,26.6242,26.6242,26.6165,26.6165,19300.0
2014-08-26 15:00:00,34.93,34.94,34.92,34.94,78800.0,26.6242,26.6318,26.6165,26.6318,78800.0
2014-08-26 15:05:00,34.94,34.94,34.92,34.92,61000.0,26.6318,26.6318,26.6165,26.6165,61000.0
2014-08-26 15:10:00,34.92,34.93,34.92,34.93,50600.0,26.6165,26.6242,26.6165,26.6242,50600.0
2014-08-26 15:15:00,34.92,34.93,34.91,34.91,71200.0,26.6165,26.6242,26.6089,26.6089,71200.0
2014-08-26 15:20:00,34.92,34.92,34.89,34.89,101100.0,26.6165,26.6165,26.5937,26.5937,101100.0
2014-08-26 15:25:00,34.9,34.9,34.86,34.89,125900.0,26.6013,26.6013,26.5708,26.5937,125900.0
2014-08-26 15:30:00,34.89,34.9,34.87,34.88,67500.0,26.5937,26.6013,26.5784,26.586,67500.0
2014-08-26 15:35:00,34.87,34.88,34.87,34.87,77200.0,26.5784,26.586,26.5784,26.5784,77200.0
2014-08-26 15:40:00,34.88,34.88,34.85,34.86,95600.0,26.586,26.586,26.5632,26.5708,95600.0
2014-08-26 15:45:00,34.86,34.88,34.85,34.88,212700.0,26.5708,26.586,26.5632,26.586,212700.0
2014-08-26 15:50:00,34.88,34.88,34.85,34.86,294700.0,26.586,26.586,26.5632,26.5708,294700.0
2014-08-26 15:55:00,34.86,34.86,34.85,34.85,233700.0,26.5708,26.5708,26.5632,26.5632,233700.0
2014-08-27 09:30:00,34.92,34.93,34.8,34.83,191200.0,26.6165,26.6242,26.5251,26.5479,191200.0
2014-08-27 09:35:00,34.83,34.83,34.75,34.8,277200.0,26.5479,26.5479,26.487,26.5251,277200.0
2014-08-27 09:40:00,34.79,34.81,34.76,34.77,160100.0,26.5174,26.5327,26.4946,26.5022,160100.0
2014-08-27 09:45:00,34.78,34.78,34.7,34.73,122900.0,26.5098,26.5098,26.4489,26.4717,122900.0
2014-08-27 09:50:00,34.74,34.81,34.73,34.81,42600.0,26.4793,26.5327,26.4717,26.5327,42600.0
2014-08-27 09:55:00,34.81,34.82,34.72,34.74,92800.0,26.5327,26.5403,26.4641,26.4793,92800.0
2014-08-27 10:00:00,34.74,34.75,34.71,34.72,86600.0,26.4793,26.487,26.4565,26.4641,86600.0
2014-08-27 10:05:00,34.72,34.76,34.68,34.69,117600.0,26.4641,26.4946,26.4336,26.4412,117600.0
2014-08-27 10:10:00,34.7,34.72,34.67,34.68,95700.0,26.4489,26.4641,26.426,26.4336,95700.0
2014-08-27 10:15:00,34.68,34.68,34.63,34.67,134100.0,26.4336,26.4336,26.3955,26.426,134100.0
2014-08-27 10:20:00,34.66,34.71,34.65,34.71,33400.0,26.4184,26.4565,26.4107,26.4565,33400.0
2014-08-27 10:25:00,34.7,34.74,34.7,34.73,98600.0,26.4489,26.4793,26.4489,26.4717,98600.0
2014-08-27 10:30:00,34.73,34.76,34.73,34.75,32300.0,26.4717,26.4946,26.4717,26.487,32300.0
2014-08-27 10:35:00,34.75,34.75,34.73,34.74,32800.0,26.487,26.487,26.4717,26.4793,32800.0
2014-08-27 10:40:00,34.75,34.77,34.73,34.76,55700.0,26.487,26.5022,26.4717,26.4946,55700.0
2014-08-27 10:45:00,34.76,34.78,34.73,34.78,141400.0,26.4946,26.5098,26.4717,26.5098,141400.0
2014-08-27 10:50:00,34.78,34.8,34.76,34.79,125000.0,26.5098,26.5251,26.4946,26.5174,125000.0
2014-08-27 10:55:00,34.8,34.8,34.77,34.79,59900.0,26.5251,26.5251,26.5022,26.5174,59900.0
2014-08-27 11:00:00,34.8,34.8,34.78,34.8,85300.0,26.5251,26.5251,26.5098,26.5251,85300.0
2014-08-27 11:05:00,34.79,34.8,34.78,34.8,30100.0,26.5174,26.5251,26.5098,26.5251,30100.0
2014-08-27 11:10:00,34.8,34.82,34.79,34.81,34200.0,26.5251,26.5403,26.5174,26.5327,34200.0
2014-08-27 11:15:00,34.82,34.82,34.79,34.8,88900.0,26.5403,26.5403,26.5174,26.5251,88900.0
2014-08-27 11:20:00,34.8,34.8,34.78,34.78,29100.0,26.5251,26.5251,26.5098,26.5098,29100.0
2014-08-27 11:25:00,34.79,34.79,34.69,34.73,235300.0,26.5174,26.5174,26.4412,26.4717,235300.0
2014-08-27 11:30:00,34.73,34.74,34.71,34.72,41000.0,26.4717,26.4793,26.4565,26.4641,41000.0
2014-08-27 11:35:00,34.73,34.77,34.73,34.76,33700.0,26.4717,26.5022,26.4717,26.4946,33700.0
2014-08-27 11:40:00,34.77,34.77,34.72,34.75,91200.0,26.5022,26.5022,26.4641,26.487,91200.0
2014-08-27 11:45:00,34.75,34.75,34.72,34.72,62900.0,26.487,26.487,26.4641,26.4641,62900.0
2014-08-27 11:50:00,34.72,34.73,34.69,34.7,83300.0,26.4641,26.4717,26.4412,26.4489,83300.0
2014-08-27 11:55:00,34.7,34.73,34.7,34.71,33900.0,26.4489,26.4717,26.4489,26.4565,33900.0
2014-08-27 12:00:00,34.71,34.72,34.69,34.7,46800.0,26.4565,26.4641,26.4412,26.4489,46800.0
2014-08-27 12:05:00,34.7,34.7,34.68,34.68,25300.0,26.4489,26.4489,26.4336,26.4336,25300.0
2014-08-27 12:10:00,34.69,34.69,34.65,34.65,69800.0,26.4412,26.4412,26.4107,26.4107,69800.0
2014-08-27 12:15:00,34.66,34.67,34.65,34.67,54400.0,26.4184,26.426,26.4107,26.426,54400.0
2014-08-27 12:20:00,34.66,34.67,34.63,34.65,96800.0,26.4184,26.426,26.3955,26.4107,96800.0
2014-08-27 12:25:00,34.65,34.67,34.64,34.66,29500.0,26.4107,26.426,26.4031,26.4184,29500.0
2014-08-27 12:30:00,34.66,34.67,34.65,34.66,30800.0,26.4184,26.426,26.4107,26.4184,30800.0
2014-08-27 12:35:00,34.65,34.66,34.65,34.65,44600.0,26.4107,26.4184,26.4107,26.4107,44600.0
2014-08-27 12:40:00,34.65,34.66,34.63,34.64,124100.0,26.4107,26.4184,26.3955,26.4031,124100.0
2014-08-27 12:45:00,34.63,34.65,34.63,34.65,37300.0,26.3955,26.4107,26.3955,26.4107,37300.0
2014-08-27 12:50:00,34.65,34.65,34.63,34.63,31300.0,26.4107,26.4107,26.3955,26.3955,31300.0
2014-08-27 12:55:00,34.64,34.64,34.63,34.63,27700.0,26.4031,26.4031,26.3955,26.3955,27700.0
2014-08-27 13:00:00,34.64,34.64,34.63,34.64,32600.0,26.4031,26.4031,26.3955,26.4031,32600.0
2014-08-27 13:05:00,34.64,34.64,34.63,34.64,8900.0,26.4031,26.4031,26.3955,26.4031,8900.0
2014-08-27 13:10:00,34.64,34.64,34.62,34.64,62300.0,26.4031,26.4031,26.3879,26.4031,62300.0
2014-08-27 13:15:00,34.63,34.63,34.6,34.62,108900.0,26.3955,26.3955,26.3726,26.3879,108900.0
2014-08-27 13:20:00,34.62,34.64,34.61,34.63,36600.0,26.3879,26.4031,26.3803,26.3955,36600.0
2014-08-27 13:25:00,34.63,34.63,34.62,34.63,47000.0,26.3955,26.3955,26.3879,26.3955,47000.0
2014-08-27 13:30:00,34.63,34.65,34.6,34.6,142600.0,26.3955,26.4107,26.3726,26.3726,142600.0
2014-08-27 13:35:00,34.61,34.65,34.58,34.65,321600.0,26.3803,26.4107,26.3574,26.4107,321600.0
2014-08-27 13:40:00,34.65,34.67,34.64,34.67,52600.0,26.4107,26.426,26.4031,26.426,52600.0
2014-08-27 13:45:00,34.67,34.7,34.66,34.7,48600.0,26.426,26.4489,26.4184,26.4489,48600.0
2014-08-27 13:50:00,34.7,34.7,34.68,34.69,63700.0,26.4489,26.4489,26.4336,26.4412,63700.0
2014-08-27 13:55:00,34.69,34.74,34.68,34.74,125200.0,26.4412,26.4793,26.4336,26.4793,125200.0
2014-08-27 14:00:00,34.73,34.74,34.71,34.72,74100.0,26.4717,26.4793,26.4565,26.4641,74100.0
2014-08-27 14:05:00,34.72,34.73,34.71,34.73,17100.0,26.4641,26.4717,26.4565,26.4717,17100.0
2014-08-27 14:10:00,34.73,34.73,34.72,34.73,29700.0,26.4717,26.4717,26.4641,26.4717,29700.0
2014-08-27 14:15:00,34.73,34.73,34.72,34.73,45100.0,26.4717,26.4717,26.4641,26.4717,45100.0
2014-08-27 14:20:00,34.73,34.75,34.71,34.75,64700.0,26.4717,26.487,26.4565,26.487,64700.0
2014-08-27 14:25:00,34.75,34.75,34.72,34.72,50600.0,26.487,26.487,26.4641,26.4641,50600.0
2014-08-27 14:30:00,34.73,34.73,34.72,34.73,67400.0,26.4717,26.4717,26.4641,26.4717,67400.0
2014-08-27 14:35:00,34.73,34.74,34.72,34.74,44900.0,26.4717,26.4793,26.4641,26.4793,44900.0
2014-08-27 14:40:00,34.74,34.74,34.7,34.7,45800.0,26.4793,26.4793,26.4489,26.4489,45800.0
2014-08-27 14:45:00,34.7,34.71,34.67,34.68,54900.0,26.4489,26.4565,26.426,26.4336,54900.0
2014-08-27 14:50:00,34.68,34.69,34.67,34.67,66900.0,26.4336,26.4412,26.426,26.426,66900.0
2014-08-27 14:55:00,34.67,34.68,34.63,34.63,70400.0,26.426,26.4336,26.3955,26.3955,70400.0
2014-08-27 15:00:00,34.64,34.66,34.63,34.65,143300.0,26.4031,26.4184,26.3955,26.4107,143300.0
2014-08-27 15:05:00,34.65,34.65,34.62,34.65,54000.0,26.4107,26.4107,26.3879,26.4107,54000.0
2014-08-27 15:10:00,34.65,34.66,34.63,34.63,57100.0,26.4107,26.4184,26.3955,26.3955,57100.0
2014-08-27 15:15:00,34.64,34.67,34.63,34.67,44300.0,26.4031,26.426,26.3955,26.426,44300.0
2014-08-27 15:20:00,34.67,34.68,34.65,34.68,71800.0,26.426,26.4336,26.4107,26.4336,71800.0
2014-08-27 15:25:00,34.68,34.69,34.67,34.69,46700.0,26.4336,26.4412,26.426,26.4412,46700.0
2014-08-27 15:30:00,34.68,34.69,34.64,34.65,93300.0,26.4336,26.4412,26.4031,26.4107,93300.0
2014-08-27 15:35:00,34.66,34.69,34.65,34.69,85900.0,26.4184,26.4412,26.4107,26.4412,85900.0
2014-08-27 15:40:00,34.68,34.69,34.67,34.68,176100.0,26.4336,26.4412,26.426,26.4336,176100.0
2014-08-27 15:45:00,34.69,34.71,34.68,34.7,137900.0,26.4412,26.4565,26.4336,26.4489,137900.0
2014-08-27 15:50:00,34.71,34.73,34.7,34.7,167400.0,26.4565,26.4717,26.4489,26.4489,167400.0
2014-08-27 15:55:00,34.71,34.73,34.71,34.71,272700.0,26.4565,26.4717,26.4565,26.4565,272700.0
2014-08-28 09:30:00,34.49,34.53,34.41,34.43,164800.0,26.2888,26.3193,26.2278,26.2431,164800.0
2014-08-28 09:35:00,34.43,34.44,34.24,34.24,260400.0,26.2431,26.2507,26.0982,26.0982,260400.0
2014-08-28 09:40:00,34.24,34.35,34.22,34.35,137300.0,26.0982,26.1821,26.083,26.1821,137300.0
2014-08-28 09:45:00,34.34,34.34,34.27,34.3,128900.0,26.1745,26.1745,26.1211,26.144,128900.0
2014-08-28 09:50:00,34.31,34.38,34.31,34.38,91600.0,26.1516,26.2049,26.1516,26.2049,91600.0
2014-08-28 09:55:00,34.38,34.42,34.37,34.42,109200.0,26.2049,26.2354,26.1973,26.2354,109200.0
2014-08-28 10:00:00,34.42,34.44,34.4,34.41,70300.0,26.2354,26.2507,26.2202,26.2278,70300.0
2014-08-28 10:05:00,34.41,34.46,34.4,34.43,69500.0,26.2278,26.2659,26.2202,26.2431,69500.0
2014-08-28 10:10:00,34.43,34.43,34.4,34.41,43600.0,26.2431,26.2431,26.2202,26.2278,43600.0
2014-08-28 10:15:00,34.4,34.42,34.36,34.38,65700.0,26.2202,26.2354,26.1897,26.2049,65700.0
2014-08-28 10:20:00,34.38,34.4,34.36,34.38,32300.0,26.2049,26.2202,26.1897,26.2049,32300.0
2014-08-28 10:25:00,34.39,34.41,34.38,34.4,56700.0,26.2126,26.2278,26.2049,26.2202,56700.0
2014-08-28 10:30:00,34.41,34.42,34.38,34.39,46200.0,26.2278,26.2354,26.2049,26.2126,46200.0
2014-08-28 10:35:00,34.39,34.4,34.36,34.36,40900.0,26.2126,26.2202,26.1897,26.1897,40900.0
2014-08-28 10:40:00,34.37,34.41,34.37,34.41,72100.0,26.1973,26.2278,26.1973,26.2278,72100.0
2014-08-28 10:45:00,34.41,34.47,34.41,34.46,90400.0,26.2278,26.2735,26.2278,26.2659,90400.0
2014-08-28 10:50:00,34.45,34.49,34.45,34.49,56400.0,26.2583,26.2888,26.2583,26.2888,56400.0
2014-08-28 10:55:00,34.49,34.51,34.48,34.5,48700.0,26.2888,26.304,26.2812,26.2964,48700.0
2014-08-28 11:00:00,34.5,34.53,34.48,34.52,38300.0,26.2964,26.3193,26.2812,26.3117,38300.0
2014-08-28 11:05:00,34.53,34.55,34.51,34.55,38700.0,26.3193,26.3345,26.304,26.3345,38700.0
2014-08-28 11:10:00,34.55,34.55,34.48,34.48,50500.0,26.3345,26.3345,26.2812,26.2812,50500.0
2014-08-28 11:15:00,34.49,34.52,34.48,34.51,101300.0,26.2888,26.3117,26.2812,26.304,101300.0
2014-08-28 11:20:00,34.52,34.53,34.51,34.53,16500.0,26.3117,26.3193,26.304,26.3193,16500.0
2014-08-28 11:25:00,34.53,34.54,34.52,34.54,15800.0,26.3193,26.3269,26.3117,26.3269,15800.0
2014-08-28 11:30:00,34.54,34.54,34.52,34.53,36500.0,26.3269,26.3269,26.3117,26.3193,36500.0
2014-08-28 11:35:00,34.53,34.54,34.5,34.52,40100.0,26.3193,26.3269,26.2964,26.3117,40100.0
2014-08-28 11:40:00,34.52,34.54,34.52,34.54,24800.0,26.3117,26.3269,26.3117,26.3269,24800.0
2014-08-28 11:45:00,34.54,34.54,34.49,34.51,31500.0,26.3269,26.3269,26.2888,26.304,31500.0
2014-08-28 11:50:00,34.5,34.53,34.5,34.51,34700.0,26.2964,26.3193,26.2964,26.304,34700.0
2014-08-28 11:55:00,34.52,34.53,34.52,34.53,13600.0,26.3117,26.3193,26.3117,26.3193,13600.0
2014-08-28 12:00:00,34.53,34.54,34.52,34.54,20700.0,26.3193,26.3269,26.3117,26.3269,20700.0
2014-08-28 12:05:00,34.54,34.55,34.53,34.54,43000.0,26.3269,26.3345,26.3193,26.3269,43000.0
2014-08-28 12:10:00,34.54,34.57,34.54,34.57,51200.0,26.3269,26.3498,26.3269,26.3498,51200.0
2014-08-28 12:15:00,34.57,34.62,34.56,34.61,91200.0,26.3498,26.3879,26.3421,26.3803,91200.0
2014-08-28 12:20:00,34.62,34.64,34.62,34.64,51400.0,26.3879,26.4031,26.3879,26.4031,51400.0
2014-08-28 12:25:00,34.63,34.66,34.63,34.66,48000.0,26.3955,26.4184,26.3955,26.4184,48000.0
2014-08-28 12:30:00,34.66,34.66,34.63,34.64,34700.0,26.4184,26.4184,26.3955,26.4031,34700.0
2014-08-28 12:35:00,34.65,34.66,34.64,34.65,37900.0,26.4107,26.4184,26.4031,26.4107,37900.0
2014-08-28 12:40:00,34.65,34.67,34.64,34.67,27200.0,26.4107,26.426,26.4031,26.426,27200.0
2014-08-28 12:45:00,34.67,34.69,34.66,34.66,26600.0,26.426,26.4412,26.4184,26.4184,26600.0
2014-08-28 12:50:00,34.66,34.67,34.65,34.66,34100.0,26.4184,26.426,26.4107,26.4184,34100.0
2014-08-28 12:55:00,34.66,34.66,34.62,34.63,18300.0,26.4184,26.4184,26.3879,26.3955,18300.0
2014-08-28 13:00:00,34.63,34.63,34.62,34.63,17600.0,26.3955,26.3955,26.3879,26.3955,17600.0
2014-08-28 13:05:00,34.63,34.63,34.59,34.61,40500.0,26.3955,26.3955,26.365,26.3803,40500.0
2014-08-28 13:10:00,34.61,34.62,34.6,34.62,18700.0,26.3803,26.3879,26.3726,26.3879,18700.0
2014-08-28 13:15:00,34.62,34.62,34.6,34.61,22400.0,26.3879,26.3879,26.3726,26.3803,22400.0
2014-08-28 13:20:00,34.61,34.61,34.59,34.6,12700.0,26.3803,26.3803,26.365,26.3726,12700.0
2014-08-28 13:25:00,34.6,34.61,34.59,34.6,11100.0,26.3726,26.3803,26.365,26.3726,11100.0
2014-08-28 13:30:00,34.6,34.61,34.59,34.6,10700.0,26.3726,26.3803,26.365,26.3726,10700.0
2014-08-28 13:35:00,34.6,34.6,34.57,34.57,30100.0,26.3726,26.3726,26.3498,26.3498,30100.0
2014-08-28 13:40:00,34.58,34.58,34.56,34.57,88500.0,26.3574,26.3574,26.3421,26.3498,88500.0
2014-08-28 13:45:00,34.57,34.59,34.57,34.59,19700.0,26.3498,26.365,26.3498,26.365,19700.0
2014-08-28 13:50:00,34.59,34.59,34.58,34.59,18200.0,26.365,26.365,26.3574,26.365,18200.0
2014-08-28 13:55:00,34.59,34.59,34.55,34.56,36700.0,26.365,26.365,26.3345,26.3421,36700.0
2014-08-28 14:00:00,34.57,34.58,34.56,34.58,36400.0,26.3498,26.3574,26.3421,26.3574,36400.0
2014-08-28 14:05:00,34.57,34.59,34.56,34.59,26100.0,26.3498,26.365,26.3421,26.365,26100.0
2014-08-28 14:10:00,34.59,34.63,34.58,34.63,234400.0,26.365,26.3955,26.3574,26.3955,234400.0
2014-08-28 14:15:00,34.62,34.63,34.61,34.63,41400.0,26.3879,26.3955,26.3803,26.3955,41400.0
2014-08-28 14:20:00,34.63,34.63,34.61,34.61,20000.0,26.3955,26.3955,26.3803,26.3803,20000.0
2014-08-28 14:25:00,34.61,34.63,34.6,34.63,54400.0,26.3803,26.3955,26.3726,26.3955,54400.0
2014-08-28 14:30:00,34.63,34.63,34.6,34.61,62900.0,26.3955,26.3955,26.3726,26.3803,62900.0
2014-08-28 14:35:00,34.62,34.64,34.6,34.64,55000.0,26.3879,26.4031,26.3726,26.4031,55000.0
2014-08-28 14:40:00,34.64,34.64,34.61,34.63,38200.0,26.4031,26.4031,26.3803,26.3955,38200.0
2014-08-28 14:45:00,34.63,34.65,34.6,34.64,65200.0,26.3955,26.4107,26.3726,26.4031,65200.0
2014-08-28 14:50:00,34.64,34.66,34.62,34.63,58900.0,26.4031,26.4184,26.3879,26.3955,58900.0
2014-08-28 14:55:00,34.63,34.67,34.62,34.66,53300.0,26.3955,26.426,26.3879,26.4184,53300.0
2014-08-28 15:00:00,34.67,34.68,34.66,34.68,93300.0,26.426,26.4336,26.4184,26.4336,93300.0
2014-08-28 15:05:00,34.68,34.7,34.67,34.7,99200.0,26.4336,26.4489,26.426,26.4489,99200.0
2014-08-28 15:10:00,34.7,34.71,34.68,34.68,110400.0,26.4489,26.4565,26.4336,26.4336,110400.0
2014-08-28 15:15:00,34.68,34.7,34.66,34.7,85700.0,26.4336,26.4489,26.4184,26.4489,85700.0
2014-08-28 15:20:00,34.7,34.72,34.69,34.72,99700.0,26.4489,26.4641,26.4412,26.4641,99700.0
2014-08-28 15:25:00,34.72,34.73,34.69,34.69,142300.0,26.4641,26.4717,26.4412,26.4412,142300.0
2014-08-28 15:30:00,34.7,34.74,34.69,34.73,91000.0,26.4489,26.4793,26.4412,26.4717,91000.0
2014-08-28 15:35:00,34.74,34.75,34.73,34.75,71100.0,26.4793,26.487,26.4717,26.487,71100.0
2014-08-28 15:40:00,34.75,34.75,34.71,34.71,136500.0,26.487,26.487,26.4565,26.4565,136500.0
2014-08-28 15:45:00,34.71,34.72,34.66,34.68,183700.0,26.4565,26.4641,26.4184,26.4336,183700.0
2014-08-28 15:50:00,34.68,34.68,34.65,34.66,149200.0,26.4336,26.4336,26.4107,26.4184,149200.0
2014-08-28 15:55:00,34.66,34.69,34.64,34.69,347800.0,26.4184,26.4412,26.4031,26.4412,347800.0
2014-08-29 09:30:00,34.74,34.85,34.66,34.69,195500.0,26.4793,26.5632,26.4184,26.4412,195500.0
2014-08-29 09:35:00,34.69,34.73,34.66,34.71,75400.0,26.4412,26.4717,26.4184,26.4565,75400.0
2014-08-29 09:40:00,34.72,34.75,34.68,34.72,54100.0,26.4641,26.487,26.4336,26.4641,54100.0
2014-08-29 09:45:00,34.72,34.73,34.64,34.67,118100.0,26.4641,26.4717,26.4031,26.426,118100.0
2014-08-29 09:50:00,34.67,34.73,34.66,34.72,102900.0,26.426,26.4717,26.4184,26.4641,102900.0
2014-08-29 09:55:00,34.72,34.76,34.72,34.74,41900.0,26.4641,26.4946,26.4641,26.4793,41900.0
2014-08-29 10:00:00,34.74,34.76,34.72,34.72,32600.0,26.4793,26.4946,26.4641,26.4641,32600.0
2014-08-29 10:05:00,34.73,34.75,34.69,34.72,91600.0,26.4717,26.487,26.4412,26.4641,91600.0
2014-08-29 10:10:00,34.72,34.72,34.67,34.69,140200.0,26.4641,26.4641,26.426,26.4412,140200.0
2014-08-29 10:15:00,34.68,34.71,34.67,34.69,41700.0,26.4336,26.4565,26.426,26.4412,41700.0
2014-08-29 10:20:00,34.69,34.71,34.65,34.65,61300.0,26.4412,26.4565,26.4107,26.4107,61300.0
2014-08-29 10:25:00,34.64,34.66,34.61,34.63,56600.0,26.4031,26.4184,26.3803,26.3955,56600.0
2014-08-29 10:30:00,34.62,34.67,34.61,34.67,35300.0,26.3879,26.426,26.3803,26.426,35300.0
2014-08-29 10:35:00,34.67,34.67,34.65,34.66,29700.0,26.426,26.426,26.4107,26.4184,29700.0
2014-08-29 10:40:00,34.67,34.69,34.66,34.68,51000.0,26.426,26.4412,26.4184,26.4336,51000.0
2014-08-29 10:45:00,34.68,34.72,34.67,34.71,42700.0,26.4336,26.4641,26.426,26.4565,42700.0
2014-08-29 10:50:00,34.71,34.73,34.71,34.72,50000.0,26.4565,26.4717,26.4565,26.4641,50000.0
2014-08-29 10:55:00,34.72,34.74,34.72,34.73,44100.0,26.4641,26.4793,26.4641,26.4717,44100.0
2014-08-29 11:00:00,34.74,34.76,34.71,34.75,66300.0,26.4793,26.4946,26.4565,26.487,66300.0
2014-08-29 11:05:00,34.76,34.78,34.75,34.76,44400.0,26.4946,26.5098,26.487,26.4946,44400.0
2014-08-29 11:10:00,34.76,34.81,34.76,34.8,33800.0,26.4946,26.5327,26.4946,26.5251,33800.0
2014-08-29 11:15:00,34.8,34.81,34.77,34.77,50300.0,26.5251,26.5327,26.5022,26.5022,50300.0
2014-08-29 11:20:00,34.77,34.77,34.72,34.72,65400.0,26.5022,26.5022,26.4641,26.4641,65400.0
2014-08-29 11:25:00,34.72,34.75,34.71,34.73,73200.0,26.4641,26.487,26.4565,26.4717,73200.0
2014-08-29 11:30:00,34.74,34.75,34.71,34.72,84100.0,26.4793,26.487,26.4565,26.4641,84100.0
2014-08-29 11:35:00,34.72,34.73,34.7,34.71,63600.0,26.4641,26.4717,26.4489,26.4565,63600.0
2014-08-29 11:40:00,34.71,34.71,34.69,34.7,35000.0,26.4565,26.4565,26.4412,26.4489,35000.0
2014-08-29 11:45:00,34.7,34.72,34.7,34.7,26400.0,26.4489,26.4641,26.4489,26.4489,26400.0
2014-08-29 11:50:00,34.7,34.71,34.69,34.7,17400.0,26.4489,26.4565,26.4412,26.4489,17400.0
2014-08-29 11:55:00,34.69,34.71,34.69,34.71,37800.0,26.4412,26.4565,26.4412,26.4565,37800.0
2014-08-29 12:00:00,34.71,34.71,34.69,34.69,26800.0,26.4565,26.4565,26.4412,26.4412,26800.0
2014-08-29 12:05:00,34.69,34.7,34.69,34.69,16800.0,26.4412,26.4489,26.4412,26.4412,16800.0
2014-08-29 12:10:00,34.7,34.71,34.69,34.71,15200.0,26.4489,26.4565,26.4412,26.4565,15200.0
2014-08-29 12:15:00,34.7,34.71,34.69,34.69,48600.0,26.4489,26.4565,26.4412,26.4412,48600.0
2014-08-29 12:20:00,34.69,34.7,34.68,34.68,34000.0,26.4412,26.4489,26.4336,26.4336,34000.0
2014-08-29 12:25:00,34.68,34.69,34.65,34.66,43300.0,26.4336,26.4412,26.4107,26.4184,43300.0
2014-08-29 12:30:00,34.66,34.66,34.65,34.65,41100.0,26.4184,26.4184,26.4107,26.4107,41100.0
2014-08-29 12:35:00,34.65,34.67,34.65,34.67,24900.0,26.4107,26.426,26.4107,26.426,24900.0
2014-08-29 12:40:00,34.66,34.69,34.66,34.69,23500.0,26.4184,26.4412,26.4184,26.4412,23500.0
2014-08-29 12:45:00,34.69,34.7,34.67,34.67,36200.0,26.4412,26.4489,26.426,26.426,36200.0
2014-08-29 12:50:00,34.67,34.69,34.67,34.68,37300.0,26.426,26.4412,26.426,26.4336,37300.0
2014-08-29 12:55:00,34.68,34.69,34.68,34.69,22500.0,26.4336,26.4412,26.4336,26.4412,22500.0
2014-08-29 13:00:00,34.69,34.69,34.68,34.69,14600.0,26.4412,26.4412,26.4336,26.4412,14600.0
2014-08-29 13:05:00,34.69,34.69,34.68,34.69,42000.0,26.4412,26.4412,26.4336,26.4412,42000.0
2014-08-29 13:10:00,34.69,34.7,34.67,34.69,61400.0,26.4412,26.4489,26.426,26.4412,61400.0
2014-08-29 13:15:00,34.69,34.7,34.68,34.68,20100.0,26.4412,26.4489,26.4336,26.4336,20100.0
2014-08-29 13:20:00,34.69,34.69,34.68,34.69,14400.0,26.4412,26.4412,26.4336,26.4412,14400.0
2014-08-29 13:25:00,34.68,34.7,34.68,34.69,38000.0,26.4336,26.4489,26.4336,26.4412,38000.0
2014-08-29 13:30:00,34.69,34.7,34.68,34.68,33400.0,26.4412,26.4489,26.4336,26.4336,33400.0
2014-08-29 13:35:00,34.68,34.7,34.68,34.69,36300.0,26.4336,26.4489,26.4336,26.4412,36300.0
2014-08-29 13:40:00,34.69,34.72,34.69,34.7,115200.0,26.4412,26.4641,26.4412,26.4489,115200.0
2014-08-29 13:45:00,34.7,34.71,34.7,34.7,11000.0,26.4489,26.4565,26.4489,26.4489,11000.0
2014-08-29 13:50:00,34.7,34.7,34.68,34.68,45900.0,26.4489,26.4489,26.4336,26.4336,45900.0
2014-08-29 13:55:00,34.68,34.7,34.67,34.69,42400.0,26.4336,26.4489,26.426,26.4412,42400.0
2014-08-29 14:00:00,34.69,34.71,34.69,34.71,36600.0,26.4412,26.4565,26.4412,26.4565,36600.0
2014-08-29 14:05:00,34.71,34.75,34.7,34.75,27200.0,26.4565,26.487,26.4489,26.487,27200.0
2014-08-29 14:10:00,34.74,34.75,34.72,34.74,46100.0,26.4793,26.487,26.4641,26.4793,46100.0
2014-08-29 14:15:00,34.73,34.73,34.71,34.71,21900.0,26.4717,26.4717,26.4565,26.4565,21900.0
2014-08-29 14:20:00,34.71,34.72,34.7,34.72,32200.0,26.4565,26.4641,26.4489,26.4641,32200.0
2014-08-29 14:25:00,34.71,34.72,34.7,34.71,17900.0,26.4565,26.4641,26.4489,26.4565,17900.0
2014-08-29 14:30:00,34.72,34.72,34.69,34.69,21500.0,26.4641,26.4641,26.4412,26.4412,21500.0
2014-08-29 14:35:00,34.7,34.72,34.68,34.7,44900.0,26.4489,26.4641,26.4336,26.4489,44900.0
2014-08-29 14:40:00,34.7,34.7,34.67,34.68,38100.0,26.4489,26.4489,26.426,26.4336,38100.0
2014-08-29 14:45:00,34.68,34.72,34.68,34.71,31400.0,26.4336,26.4641,26.4336,26.4565,31400.0
2014-08-29 14:50:00,34.71,34.72,34.7,34.72,23400.0,26.4565,26.4641,26.4489,26.4641,23400.0
2014-08-29 14:55:00,34.72,34.73,34.71,34.73,11000.0,26.4641,26.4717,26.4565,26.4717,11000.0
2014-08-29 15:00:00,34.73,34.74,34.71,34.72,63300.0,26.4717,26.4793,26.4565,26.4641,63300.0
2014-08-29 15:05:00,34.72,34.73,34.69,34.7,32100.0,26.4641,26.4717,26.4412,26.4489,32100.0
2014-08-29 15:10:00,34.7,34.73,34.69,34.73,50300.0,26.4489,26.4717,26.4412,26.4717,50300.0
2014-08-29 15:15:00,34.72,34.74,34.72,34.73,24600.0,26.4641,26.4793,26.4641,26.4717,24600.0
2014-08-29 15:20:00,34.74,34.75,34.73,34.74,54000.0,26.4793,26.487,26.4717,26.4793,54000.0
2014-08-29 15:25:00,34.74,34.75,34.72,34.73,118500.0,26.4793,26.487,26.4641,26.4717,118500.0
2014-08-29 15:30:00,34.73,34.74,34.71,34.73,102000.0,26.4717,26.4793,26.4565,26.4717,102000.0
2014-08-29 15:35:00,34.73,34.78,34.72,34.76,101300.0,26.4717,26.5098,26.4641,26.4946,101300.0
2014-08-29 15:40:00,34.77,34.77,34.76,34.76,59800.0,26.5022,26.5022,26.4946,26.4946,59800.0
2014-08-29 15:45:00,34.77,34.8,34.77,34.79,219300.0,26.5022,26.5251,26.5022,26.5174,219300.0
2014-08-29 15:50:00,34.79,34.8,34.78,34.8,125400.0,26.5174,26.5251,26.5098,26.5251,125400.0
2014-08-29 15:55:00,34.8,34.8,34.77,34.79,363900.0,26.5251,26.5251,26.5022,26.5174,363900.0
2014-09-02 09:30:00,34.88,35.09,34.85,35.04,433900.0,26.586,26.7461,26.5632,26.708,433900.0
2014-09-02 09:35:00,35.03,35.14,35.03,35.11,184300.0,26.7004,26.7842,26.7004,26.7614,184300.0
2014-09-02 09:40:00,35.11,35.11,34.99,35.02,150100.0,26.7614,26.7614,26.6699,26.6928,150100.0
2014-09-02 09:45:00,35.01,35.07,34.99,35.04,130900.0,26.6851,26.7309,26.6699,26.708,130900.0
2014-09-02 09:50:00,35.05,35.06,34.97,34.98,93600.0,26.7156,26.7232,26.6546,26.6623,93600.0
2014-09-02 09:55:00,34.98,34.98,34.91,34.92,192600.0,26.6623,26.6623,26.6089,26.6165,192600.0
2014-09-02 10:00:00,34.92,34.94,34.83,34.83,272200.0,26.6165,26.6318,26.5479,26.5479,272200.0
2014-09-02 10:05:00,34.83,34.85,34.78,34.83,151500.0,26.5479,26.5632,26.5098,26.5479,151500.0
2014-09-02 10:10:00,34.83,34.97,34.8,34.97,137600.0,26.5479,26.6546,26.5251,26.6546,137600.0
2014-09-02 10:15:00,34.98,34.98,34.91,34.94,82600.0,26.6623,26.6623,26.6089,26.6318,82600.0
2014-09-02 10:20:00,34.94,35.01,34.94,34.98,72700.0,26.6318,26.6851,26.6318,26.6623,72700.0
2014-09-02 10:25:00,34.98,35.02,34.97,34.98,66600.0,26.6623,26.6928,26.6546,26.6623,66600.0
2014-09-02 10:30:00,34.99,35.01,34.96,34.98,60300.0,26.6699,26.6851,26.647,26.6623,60300.0
2014-09-02 10:35:00,34.98,34.98,34.93,34.93,44000.0,26.6623,26.6623,26.6242,26.6242,44000.0
2014-09-02 10:40:00,34.93,34.94,34.87,34.94,102900.0,26.6242,26.6318,26.5784,26.6318,102900.0
2014-09-02 10:45:00,34.93,34.96,34.93,34.94,58400.0,26.6242,26.647,26.6242,26.6318,58400.0
2014-09-02 10:50:00,34.95,34.99,34.95,34.99,45800.0,26.6394,26.6699,26.6394,26.6699,45800.0
2014-09-02 10:55:00,34.99,34.99,34.98,34.99,36500.0,26.6699,26.6699,26.6623,26.6699,36500.0
2014-09-02 11:00:00,34.99,35.02,34.98,35.02,79600.0,26.6699,26.6928,26.6623,26.6928,79600.0
2014-09-02 11:05:00,35.01,35.02,34.97,34.98,60100.0,26.6851,26.6928,26.6546,26.6623,60100.0
2014-09-02 11:10:00,34.99,35.0,34.98,34.99,50200.0,26.6699,26.6775,26.6623,26.6699,50200.0
2014-09-02 11:15:00,34.98,34.99,34.94,34.94,48300.0,26.6623,26.6699,26.6318,26.6318,48300.0
2014-09-02 11:20:00,34.93,34.97,34.93,34.96,35300.0,26.6242,26.6546,26.6242,26.647,35300.0
2014-09-02 11:25:00,34.95,34.96,34.92,34.92,44000.0,26.6394,26.647,26.6165,26.6165,44000.0
2014-09-02 11:30:00,34.93,34.94,34.9,34.9,56600.0,26.6242,26.6318,26.6013,26.6013,56600.0
2014-09-02 11:35:00,34.9,34.9,34.86,34.87,65600.0,26.6013,26.6013,26.5708,26.5784,65600.0
2014-09-02 11:40:00,34.87,34.89,34.85,34.86,78900.0,26.5784,26.5937,26.5632,26.5708,78900.0
2014-09-02 11:45:00,34.86,34.87,34.76,34.77,137100.0,26.5708,26.5784,26.4946,26.5022,137100.0
2014-09-02 11:50:00,34.77,34.79,34.76,34.78,105900.0,26.5022,26.5174,26.4946,26.5098,105900.0
2014-09-02 11:55:00,34.78,34.78,34.75,34.78,53000.0,26.5098,26.5098,26.487,26.5098,53000.0
2014-09-02 12:00:00,34.77,34.79,34.75,34.78,40400.0,26.5022,26.5174,26.487,26.5098,40400.0
2014-09-02 12:05:00,34.79,34.8,34.77,34.77,40900.0,26.5174,26.5251,26.5022,26.5022,40900.0
2014-09-02 12:10:00,34.77,34.8,34.77,34.79,32400.0,26.5022,26.5251,26.5022,26.5174,32400.0
2014-09-02 12:15:00,34.8,34.81,34.77,34.81,41100.0,26.5251,26.5327,26.5022,26.5327,41100.0
2014-09-02 12:20:00,34.81,34.81,34.78,34.78,33600.0,26.5327,26.5327,26.5098,26.5098,33600.0
2014-09-02 12:25:00,34.79,34.8,34.76,34.77,45100.0,26.5174,26.5251,26.4946,26.5022,45100.0
2014-09-02 12:30:00,34.77,34.77,34.7,34.75,99100.0,26.5022,26.5022,26.4489,26.487,99100.0
2014-09-02 12:35:00,34.75,34.75,34.7,34.7,60100.0,26.487,26.487,26.4489,26.4489,60100.0
2014-09-02 12:40:00,34.71,34.73,34.66,34.66,124700.0,26.4565,26.4717,26.4184,26.4184,124700.0
2014-09-02 12:45:00,34.67,34.67,34.64,34.67,93300.0,26.426,26.426,26.4031,26.426,93300.0
2014-09-02 12:50:00,34.66,34.67,34.64,34.66,47900.0,26.4184,26.426,26.4031,26.4184,47900.0
2014-09-02 12:55:00,34.65,34.66,34.65,34.66,18800.0,26.4107,26.4184,26.4107,26.4184,18800.0
2014-09-02 13:00:00,34.65,34.66,34.63,34.63,65800.0,26.4107,26.4184,26.3955,26.3955,65800.0
2014-09-02 13:05:00,34.63,34.65,34.62,34.65,68600.0,26.3955,26.4107,26.3879,26.4107,68600.0
2014-09-02 13:10:00,34.64,34.65,34.63,34.63,25300.0,26.4031,26.4107,26.3955,26.3955,25300.0
2014-09-02 13:15:00,34.64,34.65,34.63,34.65,30800.0,26.4031,26.4107,26.3955,26.4107,30800.0
2014-09-02 13:20:00,34.65,34.65,34.62,34.63,88300.0,26.4107,26.4107,26.3879,26.3955,88300.0
2014-09-02 13:25:00,34.63,34.64,34.62,34.63,28000.0,26.3955,26.4031,26.3879,26.3955,28000.0
2014-09-02 13:30:00,34.62,34.66,34.62,34.64,52500.0,26.3879,26.4184,26.3879,26.4031,52500.0
2014-09-02 13:35:00,34.64,34.68,34.64,34.67,38600.0,26.4031,26.4336,26.4031,26.426,38600.0
2014-09-02 13:40:00,34.68,34.69,34.67,34.67,60700.0,26.4336,26.4412,26.426,26.426,60700.0
2014-09-02 13:45:00,34.67,34.69,34.67,34.69,37300.0,26.426,26.4412,26.426,26.4412,37300.0
2014-09-02 13:50:00,34.68,34.7,34.65,34.68,162500.0,26.4336,26.4489,26.4107,26.4336,162500.0
2014-09-02 13:55:00,34.67,34.7,34.67,34.69,60200.0,26.426,26.4489,26.426,26.4412,60200.0
2014-09-02 14:00:00,34.69,34.75,34.69,34.74,64100.0,26.4412,26.487,26.4412,26.4793,64100.0
2014-09-02 14:05:00,34.74,34.78,34.74,34.78,56600.0,26.4793,26.5098,26.4793,26.5098,56600.0
2014-09-02 14:10:00,34.78,34.81,34.77,34.8,51600.0,26.5098,26.5327,26.5022,26.5251,51600.0
2014-09-02 14:15:00,34.8,34.83,34.79,34.83,46900.0,26.5251,26.5479,26.5174,26.5479,46900.0
2014-09-02 14:20:00,34.82,34.83,34.8,34.8,37400.0,26.5403,26.5479,26.5251,26.5251,37400.0
2014-09-02 14:25:00,34.81,34.83,34.8,34.83,43900.0,26.5327,26.5479,26.5251,26.5479,43900.0
2014-09-02 14:30:00,34.83,34.83,34.79,34.79,83400.0,26.5479,26.5479,26.5174,26.5174,83400.0
2014-09-02 14:35:00,34.8,34.83,34.79,34.83,30600.0,26.5251,26.5479,26.5174,26.5479,30600.0
2014-09-02 14:40:00,34.82,34.84,34.82,34.84,33200.0,26.5403,26.5556,26.5403,26.5556,33200.0
2014-09-02 14:45:00,34.84,34.86,34.83,34.86,34300.0,26.5556,26.5708,26.5479,26.5708,34300.0
2014-09-02 14:50:00,34.86,34.88,34.85,34.88,29600.0,26.5708,26.586,26.5632,26.586,29600.0
2014-09-02 14:55:00,34.88,34.9,34.86,34.86,68000.0,26.586,26.6013,26.5708,26.5708,68000.0
2014-09-02 15:00:00,34.86,34.89,34.86,34.89,45500.0,26.5708,26.5937,26.5708,26.5937,45500.0
2014-09-02 15:05:00,34.88,34.9,34.83,34.84,91800.0,26.586,26.6013,26.5479,26.5556,91800.0
2014-09-02 15:10:00,34.84,34.85,34.82,34.83,49100.0,26.5556,26.5632,26.5403,26.5479,49100.0
2014-09-02 15:15:00,34.82,34.83,34.77,34.77,56600.0,26.5403,26.5479,26.5022,26.5022,56600.0
2014-09-02 15:20:00,34.78,34.82,34.77,34.8,67300.0,26.5098,26.5403,26.5022,26.5251,67300.0
2014-09-02 15:25:00,34.8,34.81,34.79,34.79,142400.0,26.5251,26.5327,26.5174,26.5174,142400.0
2014-09-02 15:30:00,34.8,34.81,34.78,34.8,104500.0,26.5251,26.5327,26.5098,26.5251,104500.0
2014-09-02 15:35:00,34.8,34.81,34.79,34.8,89500.0,26.5251,26.5327,26.5174,26.5251,89500.0
2014-09-02 15:40:00,34.8,34.81,34.78,34.79,171300.0,26.5251,26.5327,26.5098,26.5174,171300.0
2014-09-02 15:45:00,34.79,34.8,34.75,34.75,299100.0,26.5174,26.5251,26.487,26.487,299100.0
2014-09-02 15:50:00,34.75,34.8,34.75,34.78,337700.0,26.487,26.5251,26.487,26.5098,337700.0
2014-09-02 15:55:00,34.78,34.8,34.74,34.8,365100.0,26.5098,26.5251,26.4793,26.5251,365100.0
2014-09-03 09:30:00,35.06,35.12,34.72,34.77,522300.0,26.7232,26.769,26.4641,26.5022,522300.0
2014-09-03 09:35:00,34.77,34.78,34.65,34.68,310700.0,26.5022,26.5098,26.4107,26.4336,310700.0
2014-09-03 09:40:00,34.68,34.73,34.66,34.66,190400.0,26.4336,26.4717,26.4184,26.4184,190400.0
2014-09-03 09:45:00,34.66,34.68,34.52,34.56,387500.0,26.4184,26.4336,26.3117,26.3421,387500.0
2014-09-03 09:50:00,34.55,34.62,34.55,34.55,195800.0,26.3345,26.3879,26.3345,26.3345,195800.0
2014-09-03 09:55:00,34.55,34.64,34.53,34.64,280700.0,26.3345,26.4031,26.3193,26.4031,280700.0
2014-09-03 10:00:00,34.65,34.69,34.58,34.58,257700.0,26.4107,26.4412,26.3574,26.3574,257700.0
2014-09-03 10:05:00,34.59,34.63,34.59,34.6,184600.0,26.365,26.3955,26.365,26.3726,184600.0
2014-09-03 10:10:00,34.61,34.69,34.59,34.69,232900.0,26.3803,26.4412,26.365,26.4412,232900.0
2014-09-03 10:15:00,34.69,34.75,34.65,34.67,230600.0,26.4412,26.487,26.4107,26.426,230600.0
2014-09-03 10:20:00,34.68,34.7,34.63,34.66,115000.0,26.4336,26.4489,26.3955,26.4184,115000.0
2014-09-03 10:25:00,34.66,34.67,34.63,34.67,175200.0,26.4184,26.426,26.3955,26.426,175200.0
2014-09-03 10:30:00,34.66,34.69,34.65,34.68,154200.0,26.4184,26.4412,26.4107,26.4336,154200.0
2014-09-03 10:35:00,34.68,34.77,34.67,34.74,127200.0,26.4336,26.5022,26.426,26.4793,127200.0
2014-09-03 10:40:00,34.75,34.78,34.73,34.76,104400.0,26.487,26.5098,26.4717,26.4946,104400.0
2014-09-03 10:45:00,34.77,34.77,34.7,34.73,107200.0,26.5022,26.5022,26.4489,26.4717,107200.0
2014-09-03 10:50:00,34.73,34.74,34.68,34.69,102200.0,26.4717,26.4793,26.4336,26.4412,102200.0
2014-09-03 10:55:00,34.68,34.73,34.68,34.72,108700.0,26.4336,26.4717,26.4336,26.4641,108700.0
2014-09-03 11:00:00,34.73,34.75,34.72,34.73,69500.0,26.4717,26.487,26.4641,26.4717,69500.0
2014-09-03 11:05:00,34.73,34.73,34.72,34.72,31500.0,26.4717,26.4717,26.4641,26.4641,31500.0
2014-09-03 11:10:00,34.72,34.73,34.7,34.7,45900.0,26.4641,26.4717,26.4489,26.4489,45900.0
2014-09-03 11:15:00,34.7,34.71,34.65,34.65,90500.0,26.4489,26.4565,26.4107,26.4107,90500.0
2014-09-03 11:20:00,34.65,34.66,34.63,34.63,69900.0,26.4107,26.4184,26.3955,26.3955,69900.0
2014-09-03 11:25:00,34.63,34.63,34.55,34.55,194600.0,26.3955,26.3955,26.3345,26.3345,194600.0
2014-09-03 11:30:00,34.56,34.61,34.55,34.6,83000.0,26.3421,26.3803,26.3345,26.3726,83000.0
2014-09-03 11:35:00,34.59,34.64,34.59,34.61,75200.0,26.365,26.4031,26.365,26.3803,75200.0
2014-09-03 11:40:00,34.61,34.64,34.58,34.58,139200.0,26.3803,26.4031,26.3574,26.3574,139200.0
2014-09-03 11:45:00,34.59,34.61,34.58,34.6,51300.0,26.365,26.3803,26.3574,26.3726,51300.0
2014-09-03 11:50:00,34.59,34.64,34.58,34.63,89200.0,26.365,26.4031,26.3574,26.3955,89200.0
2014-09-03 11:55:00,34.63,34.68,34.62,34.63,125100.0,26.3955,26.4336,26.3879,26.3955,125100.0
2014-09-03 12:00:00,34.63,34.63,34.57,34.59,65900.0,26.3955,26.3955,26.3498,26.365,65900.0
2014-09-03 12:05:00,34.58,34.59,34.55,34.56,86800.0,26.3574,26.365,26.3345,26.3421,86800.0
2014-09-03 12:10:00,34.56,34.59,34.55,34.58,97500.0,26.3421,26.365,26.3345,26.3574,97500.0
2014-09-03 12:15:00,34.58,34.58,34.55,34.55,56500.0,26.3574,26.3574,26.3345,26.3345,56500.0
2014-09-03 12:20:00,34.56,34.56,34.53,34.53,39600.0,26.3421,26.3421,26.3193,26.3193,39600.0
2014-09-03 12:25:00,34.54,34.55,34.52,34.52,98400.0,26.3269,26.3345,26.3117,26.3117,98400.0
2014-09-03 12:30:00,34.52,34.59,34.52,34.59,79900.0,26.3117,26.365,26.3117,26.365,79900.0
2014-09-03 12:35:00,34.59,34.62,34.58,34.61,76200.0,26.365,26.3879,26.3574,26.3803,76200.0
2014-09-03 12:40:00,34.6,34.63,34.6,34.62,45900.0,26.3726,26.3955,26.3726,26.3879,45900.0
2014-09-03 12:45:00,34.61,34.62,34.59,34.59,33700.0,26.3803,26.3879,26.365,26.365,33700.0
2014-09-03 12:50:00,34.59,34.6,34.57,34.57,47800.0,26.365,26.3726,26.3498,26.3498,47800.0
2014-09-03 12:55:00,34.57,34.61,34.57,34.61,71800.0,26.3498,26.3803,26.3498,26.3803,71800.0
2014-09-03 13:00:00,34.61,34.62,34.6,34.61,32400.0,26.3803,26.3879,26.3726,26.3803,32400.0
2014-09-03 13:05:00,34.61,34.68,34.6,34.67,138000.0,26.3803,26.4336,26.3726,26.426,138000.0
2014-09-03 13:10:00,34.66,34.69,34.66,34.68,39000.0,26.4184,26.4412,26.4184,26.4336,39000.0
2014-09-03 13:15:00,34.68,34.68,34.67,34.68,25600.0,26.4336,26.4336,26.426,26.4336,25600.0
2014-09-03 13:20:00,34.67,34.68,34.67,34.67,31100.0,26.426,26.4336,26.426,26.426,31100.0
2014-09-03 13:25:00,34.67,34.68,34.66,34.67,69300.0,26.426,26.4336,26.4184,26.426,69300.0
2014-09-03 13:30:00,34.66,34.68,34.66,34.68,28800.0,26.4184,26.4336,26.4184,26.4336,28800.0
2014-09-03 13:35:00,34.68,34.68,34.65,34.67,121600.0,26.4336,26.4336,26.4107,26.426,121600.0
2014-09-03 13:40:00,34.67,34.68,34.66,34.66,32100.0,26.426,26.4336,26.4184,26.4184,32100.0
2014-09-03 13:45:00,34.67,34.67,34.65,34.66,35400.0,26.426,26.426,26.4107,26.4184,35400.0
2014-09-03 13:50:00,34.66,34.66,34.61,34.62,72700.0,26.4184,26.4184,26.3803,26.3879,72700.0
2014-09-03 13:55:00,34.61,34.62,34.58,34.59,52100.0,26.3803,26.3879,26.3574,26.365,52100.0
2014-09-03 14:00:00,34.59,34.6,34.58,34.59,56900.0,26.365,26.3726,26.3574,26.365,56900.0
2014-09-03 14:05:00,34.59,34.6,34.57,34.58,76800.0,26.365,26.3726,26.3498,26.3574,76800.0
2014-09-03 14:10:00,34.58,34.58,34.56,34.56,71700.0,26.3574,26.3574,26.3421,26.3421,71700.0
2014-09-03 14:15:00,34.56,34.57,34.55,34.55,70200.0,26.3421,26.3498,26.3345,26.3345,70200.0
2014-09-03 14:20:00,34.56,34.56,34.52,34.52,83200.0,26.3421,26.3421,26.3117,26.3117,83200.0
2014-09-03 14:25:00,34.52,34.53,34.51,34.51,69200.0,26.3117,26.3193,26.304,26.304,69200.0
2014-09-03 14:30:00,34.52,34.55,34.51,34.55,132700.0,26.3117,26.3345,26.304,26.3345,132700.0
2014-09-03 14:35:00,34.55,34.56,34.54,34.55,77500.0,26.3345,26.3421,26.3269,26.3345,77500.0
2014-09-03 14:40:00,34.55,34.57,34.53,34.57,112800.0,26.3345,26.3498,26.3193,26.3498,112800.0
2014-09-03 14:45:00,34.57,34.57,34.55,34.55,53200.0,26.3498,26.3498,26.3345,26.3345,53200.0
2014-09-03 14:50:00,34.55,34.56,34.51,34.54,91100.0,26.3345,26.3421,26.304,26.3269,91100.0
2014-09-03 14:55:00,34.53,34.54,34.52,34.52,61700.0,26.3193,26.3269,26.3117,26.3117,61700.0
2014-09-03 15:00:00,34.52,34.53,34.5,34.51,87300.0,26.3117,26.3193,26.2964,26.304,87300.0
2014-09-03 15:05:00,34.51,34.54,34.49,34.54,218500.0,26.304,26.3269,26.2888,26.3269,218500.0
2014-09-03 15:10:00,34.54,34.57,34.52,34.55,131100.0,26.3269,26.3498,26.3117,26.3345,131100.0
2014-09-03 15:15:00,34.55,34.56,34.49,34.56,241400.0,26.3345,26.3421,26.2888,26.3421,241400.0
2014-09-03 15:20:00,34.55,34.55,34.5,34.5,116500.0,26.3345,26.3345,26.2964,26.2964,116500.0
2014-09-03 15:25:00,34.5,34.57,34.5,34.53,271600.0,26.2964,26.3498,26.2964,26.3193,271600.0
2014-09-03 15:30:00,34.54,34.54,34.5,34.52,231600.0,26.3269,26.3269,26.2964,26.3117,231600.0
2014-09-03 15:35:00,34.52,34.55,34.5,34.52,267300.0,26.3117,26.3345,26.2964,26.3117,267300.0
2014-09-03 15:40:00,34.52,34.53,34.5,34.5,138100.0,26.3117,26.3193,26.2964,26.2964,138100.0
2014-09-03 15:45:00,34.5,34.52,34.49,34.5,462800.0,26.2964,26.3117,26.2888,26.2964,462800.0
2014-09-03 15:50:00,34.49,34.5,34.47,34.47,425800.0,26.2888,26.2964,26.2735,26.2735,425800.0
2014-09-03 15:55:00,34.48,34.5,34.46,34.47,810500.0,26.2812,26.2964,26.2659,26.2735,810500.0
2014-09-04 09:30:00,34.49,34.64,34.49,34.63,260300.0,26.2888,26.4031,26.2888,26.3955,260300.0
2014-09-04 09:35:00,34.63,34.74,34.62,34.73,124400.0,26.3955,26.4793,26.3879,26.4717,124400.0
2014-09-04 09:40:00,34.73,34.75,34.65,34.73,112900.0,26.4717,26.487,26.4107,26.4717,112900.0
2014-09-04 09:45:00,34.73,34.85,34.73,34.84,204500.0,26.4717,26.5632,26.4717,26.5556,204500.0
2014-09-04 09:50:00,34.84,34.92,34.83,34.85,227400.0,26.5556,26.6165,26.5479,26.5632,227400.0
2014-09-04 09:55:00,34.85,34.86,34.77,34.81,98000.0,26.5632,26.5708,26.5022,26.5327,98000.0
2014-09-04 10:00:00,34.82,34.82,34.75,34.75,206200.0,26.5403,26.5403,26.487,26.487,206200.0
2014-09-04 10:05:00,34.75,34.76,34.72,34.75,129700.0,26.487,26.4946,26.4641,26.487,129700.0
2014-09-04 10:10:00,34.75,34.76,34.71,34.73,154200.0,26.487,26.4946,26.4565,26.4717,154200.0
2014-09-04 10:15:00,34.74,34.8,34.73,34.8,194300.0,26.4793,26.5251,26.4717,26.5251,194300.0
2014-09-04 10:20:00,34.8,34.81,34.78,34.8,70900.0,26.5251,26.5327,26.5098,26.5251,70900.0
2014-09-04 10:25:00,34.8,34.84,34.79,34.81,183900.0,26.5251,26.5556,26.5174,26.5327,183900.0
2014-09-04 10:30:00,34.82,34.85,34.81,34.83,92800.0,26.5403,26.5632,26.5327,26.5479,92800.0
2014-09-04 10:35:00,34.83,34.86,34.83,34.85,106100.0,26.5479,26.5708,26.5479,26.5632,106100.0
2014-09-04 10:40:00,34.84,34.86,34.83,34.85,62700.0,26.5556,26.5708,26.5479,26.5632,62700.0
2014-09-04 10:45:00,34.84,34.85,34.81,34.84,118600.0,26.5556,26.5632,26.5327,26.5556,118600.0
2014-09-04 10:50:00,34.83,34.88,34.83,34.85,219300.0,26.5479,26.586,26.5479,26.5632,219300.0
2014-09-04 10:55:00,34.85,34.85,34.79,34.8,38900.0,26.5632,26.5632,26.5174,26.5251,38900.0
2014-09-04 11:00:00,34.8,34.82,34.79,34.8,78200.0,26.5251,26.5403,26.5174,26.5251,78200.0
2014-09-04 11:05:00,34.79,34.8,34.76,34.76,63700.0,26.5174,26.5251,26.4946,26.4946,63700.0
2014-09-04 11:10:00,34.76,34.79,34.73,34.76,126000.0,26.4946,26.5174,26.4717,26.4946,126000.0
2014-09-04 11:15:00,34.76,34.79,34.75,34.78,59000.0,26.4946,26.5174,26.487,26.5098,59000.0
2014-09-04 11:20:00,34.79,34.8,34.77,34.8,41800.0,26.5174,26.5251,26.5022,26.5251,41800.0
2014-09-04 11:25:00,34.8,34.81,34.74,34.75,80800.0,26.5251,26.5327,26.4793,26.487,80800.0
2014-09-04 11:30:00,34.75,34.75,34.72,34.73,42800.0,26.487,26.487,26.4641,26.4717,42800.0
2014-09-04 11:35:00,34.73,34.74,34.71,34.72,32000.0,26.4717,26.4793,26.4565,26.4641,32000.0
2014-09-04 11:40:00,34.71,34.72,34.71,34.71,15200.0,26.4565,26.4641,26.4565,26.4565,15200.0
2014-09-04 11:45:00,34.71,34.71,34.68,34.7,35900.0,26.4565,26.4565,26.4336,26.4489,35900.0
2014-09-04 11:50:00,34.7,34.73,34.7,34.72,54900.0,26.4489,26.4717,26.4489,26.4641,54900.0
2014-09-04 11:55:00,34.72,34.74,34.71,34.73,32100.0,26.4641,26.4793,26.4565,26.4717,32100.0
2014-09-04 12:00:00,34.72,34.74,34.69,34.7,54300.0,26.4641,26.4793,26.4412,26.4489,54300.0
2014-09-04 12:05:00,34.7,34.7,34.67,34.69,44600.0,26.4489,26.4489,26.426,26.4412,44600.0
2014-09-04 12:10:00,34.69,34.71,34.69,34.7,38500.0,26.4412,26.4565,26.4412,26.4489,38500.0
2014-09-04 12:15:00,34.7,34.71,34.67,34.68,58500.0,26.4489,26.4565,26.426,26.4336,58500.0
2014-09-04 12:20:00,34.68,34.7,34.66,34.66,64000.0,26.4336,26.4489,26.4184,26.4184,64000.0
2014-09-04 12:25:00,34.65,34.66,34.6,34.61,89000.0,26.4107,26.4184,26.3726,26.3803,89000.0
2014-09-04 12:30:00,34.61,34.61,34.57,34.58,93000.0,26.3803,26.3803,26.3498,26.3574,93000.0
2014-09-04 12:35:00,34.57,34.58,34.52,34.52,92100.0,26.3498,26.3574,26.3117,26.3117,92100.0
2014-09-04 12:40:00,34.52,34.53,34.49,34.5,128000.0,26.3117,26.3193,26.2888,26.2964,128000.0
2014-09-04 12:45:00,34.49,34.55,34.49,34.55,109500.0,26.2888,26.3345,26.2888,26.3345,109500.0
2014-09-04 12:50:00,34.55,34.57,34.54,34.55,55300.0,26.3345,26.3498,26.3269,26.3345,55300.0
2014-09-04 12:55:00,34.55,34.55,34.52,34.53,35600.0,26.3345,26.3345,26.3117,26.3193,35600.0
2014-09-04 13:00:00,34.52,34.54,34.5,34.53,204100.0,26.3117,26.3269,26.2964,26.3193,204100.0
2014-09-04 13:05:00,34.53,34.6,34.53,34.6,79400.0,26.3193,26.3726,26.3193,26.3726,79400.0
2014-09-04 13:10:00,34.6,34.66,34.6,34.66,94600.0,26.3726,26.4184,26.3726,26.4184,94600.0
2014-09-04 13:15:00,34.66,34.66,34.59,34.59,42900.0,26.4184,26.4184,26.365,26.365,42900.0
2014-09-04 13:20:00,34.59,34.65,34.59,34.63,51600.0,26.365,26.4107,26.365,26.3955,51600.0
2014-09-04 13:25:00,34.62,34.71,34.62,34.68,137000.0,26.3879,26.4565,26.3879,26.4336,137000.0
2014-09-04 13:30:00,34.68,34.71,34.67,34.68,159000.0,26.4336,26.4565,26.426,26.4336,159000.0
2014-09-04 13:35:00,34.68,34.68,34.65,34.67,26400.0,26.4336,26.4336,26.4107,26.426,26400.0
2014-09-04 13:40:00,34.67,34.68,34.66,34.67,31300.0,26.426,26.4336,26.4184,26.426,31300.0
2014-09-04 13:45:00,34.67,34.67,34.66,34.66,21100.0,26.426,26.426,26.4184,26.4184,21100.0
2014-09-04 13:50:00,34.66,34.67,34.65,34.66,83100.0,26.4184,26.426,26.4107,26.4184,83100.0
2014-09-04 13:55:00,34.65,34.7,34.65,34.67,42800.0,26.4107,26.4489,26.4107,26.426,42800.0
2014-09-04 14:00:00,34.68,34.7,34.67,34.69,39200.0,26.4336,26.4489,26.426,26.4412,39200.0
2014-09-04 14:05:00,34.69,34.72,34.66,34.66,119200.0,26.4412,26.4641,26.4184,26.4184,119200.0
2014-09-04 14:10:00,34.66,34.67,34.64,34.65,88800.0,26.4184,26.426,26.4031,26.4107,88800.0
2014-09-04 14:15:00,34.65,34.65,34.63,34.65,35600.0,26.4107,26.4107,26.3955,26.4107,35600.0
2014-09-04 14:20:00,34.65,34.66,34.64,34.65,119300.0,26.4107,26.4184,26.4031,26.4107,119300.0
2014-09-04 14:25:00,34.65,34.66,34.63,34.64,74800.0,26.4107,26.4184,26.3955,26.4031,74800.0
2014-09-04 14:30:00,34.65,34.65,34.62,34.64,57100.0,26.4107,26.4107,26.3879,26.4031,57100.0
2014-09-04 14:35:00,34.64,34.64,34.62,34.62,73200.0,26.4031,26.4031,26.3879,26.3879,73200.0
2014-09-04 14:40:00,34.62,34.66,34.61,34.66,34300.0,26.3879,26.4184,26.3803,26.4184,34300.0
2014-09-04 14:45:00,34.65,34.67,34.63,34.63,94100.0,26.4107,26.426,26.3955,26.3955,94100.0
2014-09-04 14:50:00,34.63,34.65,34.62,34.63,34200.0,26.3955,26.4107,26.3879,26.3955,34200.0
2014-09-04 14:55:00,34.63,34.67,34.61,34.61,130000.0,26.3955,26.426,26.3803,26.3803,130000.0
2014-09-04 15:00:00,34.62,34.62,34.6,34.6,148500.0,26.3879,26.3879,26.3726,26.3726,148500.0
2014-09-04 15:05:00,34.61,34.62,34.6,34.62,119300.0,26.3803,26.3879,26.3726,26.3879,119300.0
2014-09-04 15:10:00,34.61,34.61,34.51,34.51,160500.0,26.3803,26.3803,26.304,26.304,160500.0
2014-09-04 15:15:00,34.52,34.56,34.45,34.45,134400.0,26.3117,26.3421,26.2583,26.2583,134400.0
2014-09-04 15:20:00,34.45,34.5,34.44,34.47,181500.0,26.2583,26.2964,26.2507,26.2735,181500.0
2014-09-04 15:25:00,34.46,34.55,34.46,34.52,105000.0,26.2659,26.3345,26.2659,26.3117,105000.0
2014-09-04 15:30:00,34.52,34.53,34.48,34.48,149300.0,26.3117,26.3193,26.2812,26.2812,149300.0
2014-09-04 15:35:00,34.49,34.5,34.45,34.45,114100.0,26.2888,26.2964,26.2583,26.2583,114100.0
2014-09-04 15:40:00,34.45,34.5,34.44,34.5,187200.0,26.2583,26.2964,26.2507,26.2964,187200.0
2014-09-04 15:45:00,34.5,34.52,34.48,34.52,205100.0,26.2964,26.3117,26.2812,26.3117,205100.0
2014-09-04 15:50:00,34.52,34.57,34.52,34.56,188900.0,26.3117,26.3498,26.3117,26.3421,188900.0
2014-09-04 15:55:00,34.57,34.63,34.56,34.62,663400.0,26.3498,26.3955,26.3421,26.3879,663400.0
2014-09-05 09:30:00,34.59,34.59,34.41,34.42,187500.0,26.365,26.365,26.2278,26.2354,187500.0
2014-09-05 09:35:00,34.42,34.44,34.25,34.44,266700.0,26.2354,26.2507,26.1059,26.2507,266700.0
2014-09-05 09:40:00,34.43,34.46,34.39,34.46,114800.0,26.2431,26.2659,26.2126,26.2659,114800.0
2014-09-05 09:45:00,34.45,34.51,34.43,34.48,121900.0,26.2583,26.304,26.2431,26.2812,121900.0
2014-09-05 09:50:00,34.47,34.48,34.38,34.4,100900.0,26.2735,26.2812,26.2049,26.2202,100900.0
2014-09-05 09:55:00,34.41,34.46,34.39,34.43,113000.0,26.2278,26.2659,26.2126,26.2431,113000.0
2014-09-05 10:00:00,34.43,34.47,34.37,34.39,91200.0,26.2431,26.2735,26.1973,26.2126,91200.0
2014-09-05 10:05:00,34.39,34.4,34.35,34.4,117900.0,26.2126,26.2202,26.1821,26.2202,117900.0
2014-09-05 10:10:00,34.41,34.43,34.35,34.36,128000.0,26.2278,26.2431,26.1821,26.1897,128000.0
2014-09-05 10:15:00,34.36,34.37,34.31,34.31,89400.0,26.1897,26.1973,26.1516,26.1516,89400.0
2014-09-05 10:20:00,34.32,34.35,34.3,34.3,100500.0,26.1592,26.1821,26.144,26.144,100500.0
2014-09-05 10:25:00,34.3,34.34,34.29,34.32,135600.0,26.144,26.1745,26.1363,26.1592,135600.0
2014-09-05 10:30:00,34.32,34.32,34.25,34.27,185900.0,26.1592,26.1592,26.1059,26.1211,185900.0
2014-09-05 10:35:00,34.27,34.3,34.24,34.25,127500.0,26.1211,26.144,26.0982,26.1059,127500.0
2014-09-05 10:40:00,34.25,34.3,34.23,34.27,126000.0,26.1059,26.144,26.0906,26.1211,126000.0
2014-09-05 10:45:00,34.27,34.31,34.23,34.24,245300.0,26.1211,26.1516,26.0906,26.0982,245300.0
2014-09-05 10:50:00,34.24,34.29,34.23,34.28,180600.0,26.0982,26.1363,26.0906,26.1287,180600.0
2014-09-05 10:55:00,34.29,34.3,34.23,34.26,177700.0,26.1363,26.144,26.0906,26.1135,177700.0
2014-09-05 11:00:00,34.26,34.29,34.25,34.29,85600.0,26.1135,26.1363,26.1059,26.1363,85600.0
2014-09-05 11:05:00,34.29,34.32,34.27,34.32,343400.0,26.1363,26.1592,26.1211,26.1592,343400.0
2014-09-05 11:10:00,34.32,34.32,34.3,34.31,64000.0,26.1592,26.1592,26.144,26.1516,64000.0
2014-09-05 11:15:00,34.3,34.33,34.3,34.33,46900.0,26.144,26.1668,26.144,26.1668,46900.0
2014-09-05 11:20:00,34.33,34.33,34.3,34.33,157700.0,26.1668,26.1668,26.144,26.1668,157700.0
2014-09-05 11:25:00,34.33,34.34,34.3,34.33,85200.0,26.1668,26.1745,26.144,26.1668,85200.0
2014-09-05 11:30:00,34.33,34.34,34.3,34.31,80300.0,26.1668,26.1745,26.144,26.1516,80300.0
2014-09-05 11:35:00,34.3,34.35,34.3,34.34,77800.0,26.144,26.1821,26.144,26.1745,77800.0
2014-09-05 11:40:00,34.33,34.35,34.32,34.34,107500.0,26.1668,26.1821,26.1592,26.1745,107500.0
2014-09-05 11:45:00,34.34,34.36,34.32,34.32,63800.0,26.1745,26.1897,26.1592,26.1592,63800.0
2014-09-05 11:50:00,34.32,34.36,34.32,34.34,72100.0,26.1592,26.1897,26.1592,26.1745,72100.0
2014-09-05 11:55:00,34.34,34.38,34.34,34.34,60800.0,26.1745,26.2049,26.1745,26.1745,60800.0
2014-09-05 12:00:00,34.35,34.38,34.33,34.37,29900.0,26.1821,26.2049,26.1668,26.1973,29900.0
2014-09-05 12:05:00,34.37,34.38,34.34,34.36,51700.0,26.1973,26.2049,26.1745,26.1897,51700.0
2014-09-05 12:10:00,34.36,34.38,34.35,34.38,30600.0,26.1897,26.2049,26.1821,26.2049,30600.0
2014-09-05 12:15:00,34.38,34.38,34.35,34.36,54000.0,26.2049,26.2049,26.1821,26.1897,54000.0
2014-09-05 12:20:00,34.35,34.37,34.34,34.37,44600.0,26.1821,26.1973,26.1745,26.1973,44600.0
2014-09-05 12:25:00,34.36,34.37,34.35,34.37,45400.0,26.1897,26.1973,26.1821,26.1973,45400.0
2014-09-05 12:30:00,34.36,34.38,34.36,34.37,103500.0,26.1897,26.2049,26.1897,26.1973,103500.0
2014-09-05 12:35:00,34.36,34.39,34.36,34.38,45400.0,26.1897,26.2126,26.1897,26.2049,45400.0
2014-09-05 12:40:00,34.38,34.39,34.37,34.37,70900.0,26.2049,26.2126,26.1973,26.1973,70900.0
2014-09-05 12:45:00,34.38,34.38,34.35,34.35,34900.0,26.2049,26.2049,26.1821,26.1821,34900.0
2014-09-05 12:50:00,34.35,34.36,34.33,34.34,78700.0,26.1821,26.1897,26.1668,26.1745,78700.0
2014-09-05 12:55:00,34.34,34.35,34.33,34.35,41500.0,26.1745,26.1821,26.1668,26.1821,41500.0
2014-09-05 13:00:00,34.35,34.39,34.34,34.38,73000.0,26.1821,26.2126,26.1745,26.2049,73000.0
2014-09-05 13:05:00,34.39,34.4,34.38,34.38,81400.0,26.2126,26.2202,26.2049,26.2049,81400.0
2014-09-05 13:10:00,34.39,34.41,34.38,34.4,56600.0,26.2126,26.2278,26.2049,26.2202,56600.0
2014-09-05 13:15:00,34.4,34.44,34.39,34.43,56600.0,26.2202,26.2507,26.2126,26.2431,56600.0
2014-09-05 13:20:00,34.44,34.44,34.38,34.38,42700.0,26.2507,26.2507,26.2049,26.2049,42700.0
2014-09-05 13:25:00,34.39,34.43,34.36,34.36,67700.0,26.2126,26.2431,26.1897,26.1897,67700.0
2014-09-05 13:30:00,34.37,34.39,34.36,34.38,53100.0,26.1973,26.2126,26.1897,26.2049,53100.0
2014-09-05 13:35:00,34.39,34.4,34.36,34.39,87300.0,26.2126,26.2202,26.1897,26.2126,87300.0
2014-09-05 13:40:00,34.39,34.4,34.36,34.37,67000.0,26.2126,26.2202,26.1897,26.1973,67000.0
2014-09-05 13:45:00,34.37,34.37,34.35,34.37,392100.0,26.1973,26.1973,26.1821,26.1973,392100.0
2014-09-05 13:50:00,34.37,34.38,34.35,34.37,509100.0,26.1973,26.2049,26.1821,26.1973,509100.0
2014-09-05 13:55:00,34.38,34.4,34.37,34.4,73800.0,26.2049,26.2202,26.1973,26.2202,73800.0
2014-09-05 14:00:00,34.4,34.45,34.39,34.45,60600.0,26.2202,26.2583,26.2126,26.2583,60600.0
2014-09-05 14:05:00,34.45,34.47,34.44,34.45,63300.0,26.2583,26.2735,26.2507,26.2583,63300.0
2014-09-05 14:10:00,34.46,34.46,34.43,34.45,88800.0,26.2659,26.2659,26.2431,26.2583,88800.0
2014-09-05 14:15:00,34.46,34.48,34.45,34.48,77600.0,26.2659,26.2812,26.2583,26.2812,77600.0
2014-09-05 14:20:00,34.48,34.48,34.46,34.47,50800.0,26.2812,26.2812,26.2659,26.2735,50800.0
2014-09-05 14:25:00,34.46,34.47,34.44,34.44,66500.0,26.2659,26.2735,26.2507,26.2507,66500.0
2014-09-05 14:30:00,34.45,34.45,34.43,34.45,45200.0,26.2583,26.2583,26.2431,26.2583,45200.0
2014-09-05 14:35:00,34.45,34.46,34.43,34.46,185100.0,26.2583,26.2659,26.2431,26.2659,185100.0
2014-09-05 14:40:00,34.46,34.47,34.45,34.46,154100.0,26.2659,26.2735,26.2583,26.2659,154100.0
2014-09-05 14:45:00,34.47,34.48,34.46,34.47,141900.0,26.2735,26.2812,26.2659,26.2735,141900.0
2014-09-05 14:50:00,34.47,34.48,34.47,34.48,30000.0,26.2735,26.2812,26.2735,26.2812,30000.0
2014-09-05 14:55:00,34.47,34.49,34.46,34.49,150300.0,26.2735,26.2888,26.2659,26.2888,150300.0
2014-09-05 15:00:00,34.49,34.52,34.48,34.51,145500.0,26.2888,26.3117,26.2812,26.304,145500.0
2014-09-05 15:05:00,34.51,34.56,34.51,34.55,107800.0,26.304,26.3421,26.304,26.3345,107800.0
2014-09-05 15:10:00,34.55,34.56,34.54,34.55,121500.0,26.3345,26.3421,26.3269,26.3345,121500.0
2014-09-05 15:15:00,34.55,34.59,34.55,34.59,290900.0,26.3345,26.365,26.3345,26.365,290900.0
2014-09-05 15:20:00,34.59,34.61,34.54,34.55,209300.0,26.365,26.3803,26.3269,26.3345,209300.0
2014-09-05 15:25:00,34.55,34.56,34.52,34.53,84500.0,26.3345,26.3421,26.3117,26.3193,84500.0
2014-09-05 15:30:00,34.52,34.54,34.51,34.52,124800.0,26.3117,26.3269,26.304,26.3117,124800.0
2014-09-05 15:35:00,34.52,34.52,34.48,34.48,173600.0,26.3117,26.3117,26.2812,26.2812,173600.0
2014-09-05 15:40:00,34.48,34.54,34.48,34.51,198200.0,26.2812,26.3269,26.2812,26.304,198200.0
2014-09-05 15:45:00,34.52,34.54,34.51,34.52,224700.0,26.3117,26.3269,26.304,26.3117,224700.0
2014-09-05 15:50:00,34.51,34.55,34.51,34.52,406200.0,26.304,26.3345,26.304,26.3117,406200.0
2014-09-05 15:55:00,34.53,34.58,34.51,34.57,886600.0,26.3193,26.3574,26.304,26.3498,886600.0
2014-09-08 09:30:00,34.0,34.15,33.95,33.98,396000.0,26.1492,26.2646,26.1107,26.1338,396000.0
2014-09-08 09:35:00,33.97,33.98,33.8,33.92,432500.0,26.1261,26.1338,25.9954,26.0877,432500.0
2014-09-08 09:40:00,33.93,34.0,33.89,33.96,428200.0,26.0954,26.1492,26.0646,26.1184,428200.0
2014-09-08 09:45:00,33.96,34.01,33.95,33.95,343400.0,26.1184,26.1569,26.1107,26.1107,343400.0
2014-09-08 09:50:00,33.95,33.98,33.94,33.96,210700.0,26.1107,26.1338,26.103,26.1184,210700.0
2014-09-08 09:55:00,33.96,33.96,33.86,33.88,270100.0,26.1184,26.1184,26.0415,26.0569,270100.0
2014-09-08 10:00:00,33.88,33.91,33.86,33.86,123100.0,26.0569,26.08,26.0415,26.0415,123100.0
2014-09-08 10:05:00,33.87,33.89,33.82,33.87,181400.0,26.0492,26.0646,26.0108,26.0492,181400.0
2014-09-08 10:10:00,33.87,33.91,33.78,33.79,399300.0,26.0492,26.08,25.98,25.9877,399300.0
2014-09-08 10:15:00,33.79,33.85,33.73,33.75,186100.0,25.9877,26.0338,25.9415,25.9569,186100.0
2014-09-08 10:20:00,33.74,33.76,33.71,33.72,356600.0,25.9492,25.9646,25.9262,25.9338,356600.0
2014-09-08 10:25:00,33.71,33.78,33.71,33.76,176300.0,25.9262,25.98,25.9262,25.9646,176300.0
2014-09-08 10:30:00,33.76,33.77,33.72,33.73,238200.0,25.9646,25.9723,25.9338,25.9415,238200.0
2014-09-08 10:35:00,33.73,33.74,33.56,33.66,555300.0,25.9415,25.9492,25.8108,25.8877,555300.0
2014-09-08 10:40:00,33.66,33.7,33.65,33.65,272700.0,25.8877,25.9185,25.88,25.88,272700.0
2014-09-08 10:45:00,33.64,33.71,33.63,33.7,123700.0,25.8723,25.9262,25.8646,25.9185,123700.0
2014-09-08 10:50:00,33.71,33.71,33.66,33.67,104700.0,25.9262,25.9262,25.8877,25.8954,104700.0
2014-09-08 10:55:00,33.66,33.72,33.66,33.66,106300.0,25.8877,25.9338,25.8877,25.8877,106300.0
2014-09-08 11:00:00,33.66,33.67,33.61,33.61,113500.0,25.8877,25.8954,25.8492,25.8492,113500.0
2014-09-08 11:05:00,33.61,33.65,33.61,33.64,161100.0,25.8492,25.88,25.8492,25.8723,161100.0
2014-09-08 11:10:00,33.63,33.63,33.57,33.57,120000.0,25.8646,25.8646,25.8185,25.8185,120000.0
2014-09-08 11:15:00,33.58,33.62,33.56,33.57,214500.0,25.8262,25.8569,25.8108,25.8185,214500.0
2014-09-08 11:20:00,33.57,33.6,33.55,33.58,234400.0,25.8185,25.8416,25.8031,25.8262,234400.0
2014-09-08 11:25:00,33.57,33.59,33.55,33.55,134800.0,25.8185,25.8339,25.8031,25.8031,134800.0
2014-09-08 11:30:00,33.55,33.61,33.52,33.59,274200.0,25.8031,25.8492,25.78,25.8339,274200.0
2014-09-08 11:35:00,33.59,33.61,33.51,33.51,243000.0,25.8339,25.8492,25.7723,25.7723,243000.0
2014-09-08 11:40:00,33.52,33.55,33.51,33.55,161200.0,25.78,25.8031,25.7723,25.8031,161200.0
2014-09-08 11:45:00,33.55,33.55,33.47,33.47,329600.0,25.8031,25.8031,25.7416,25.7416,329600.0
2014-09-08 11:50:00,33.47,33.5,33.46,33.48,223000.0,25.7416,25.7646,25.7339,25.7493,223000.0
2014-09-08 11:55:00,33.48,33.53,33.48,33.51,237500.0,25.7493,25.7877,25.7493,25.7723,237500.0
2014-09-08 12:00:00,33.5,33.52,33.46,33.47,217000.0,25.7646,25.78,25.7339,25.7416,217000.0
2014-09-08 12:05:00,33.46,33.5,33.41,33.49,475800.0,25.7339,25.7646,25.6954,25.757,475800.0
2014-09-08 12:10:00,33.49,33.5,33.45,33.47,276400.0,25.757,25.7646,25.7262,25.7416,276400.0
2014-09-08 12:15:00,33.47,33.48,33.44,33.46,241200.0,25.7416,25.7493,25.7185,25.7339,241200.0
2014-09-08 12:20:00,33.45,33.48,33.38,33.4,643500.0,25.7262,25.7493,25.6724,25.6877,643500.0
2014-09-08 12:25:00,33.39,33.46,33.38,33.43,430500.0,25.68,25.7339,25.6724,25.7108,430500.0
2014-09-08 12:30:00,33.43,33.45,33.42,33.42,142800.0,25.7108,25.7262,25.7031,25.7031,142800.0
2014-09-08 12:35:00,33.42,33.43,33.38,33.38,174400.0,25.7031,25.7108,25.6724,25.6724,174400.0
2014-09-08 12:40:00,33.39,33.42,33.38,33.4,209900.0,25.68,25.7031,25.6724,25.6877,209900.0
2014-09-08 12:45:00,33.4,33.41,33.34,33.34,296800.0,25.6877,25.6954,25.6416,25.6416,296800.0
2014-09-08 12:50:00,33.34,33.35,33.29,33.29,315900.0,25.6416,25.6493,25.6031,25.6031,315900.0
2014-09-08 12:55:00,33.29,33.36,33.29,33.31,353500.0,25.6031,25.657,25.6031,25.6185,353500.0
2014-09-08 13:00:00,33.32,33.32,33.28,33.28,176800.0,25.6262,25.6262,25.5954,25.5954,176800.0
2014-09-08 13:05:00,33.29,33.32,33.25,33.31,314700.0,25.6031,25.6262,25.5724,25.6185,314700.0
2014-09-08 13:10:00,33.32,33.36,33.3,33.33,282600.0,25.6262,25.657,25.6108,25.6339,282600.0
2014-09-08 13:15:00,33.34,33.35,33.25,33.26,218900.0,25.6416,25.6493,25.5724,25.5801,218900.0
2014-09-08 13:20:00,33.26,33.26,33.19,33.21,407700.0,25.5801,25.5801,25.5262,25.5416,407700.0
2014-09-08 13:25:00,33.21,33.27,33.2,33.2,170600.0,25.5416,25.5878,25.5339,25.5339,170600.0
2014-09-08 13:30:00,33.2,33.21,33.18,33.19,244700.0,25.5339,25.5416,25.5185,25.5262,244700.0
2014-09-08 13:35:00,33.18,33.23,33.15,33.23,351200.0,25.5185,25.557,25.4955,25.557,351200.0
2014-09-08 13:40:00,33.23,33.26,33.19,33.21,192000.0,25.557,25.5801,25.5262,25.5416,192000.0
2014-09-08 13:45:00,33.2,33.24,33.2,33.24,169800.0,25.5339,25.5647,25.5339,25.5647,169800.0
2014-09-08 13:50:00,33.23,33.25,33.2,33.25,408600.0,25.557,25.5724,25.5339,25.5724,408600.0
2014-09-08 13:55:00,33.25,33.25,33.22,33.22,128700.0,25.5724,25.5724,25.5493,25.5493,128700.0
2014-09-08 14:00:00,33.22,33.25,33.21,33.22,174900.0,25.5493,25.5724,25.5416,25.5493,174900.0
2014-09-08 14:05:00,33.22,33.25,33.22,33.23,137900.0,25.5493,25.5724,25.5493,25.557,137900.0
2014-09-08 14:10:00,33.23,33.28,33.23,33.27,174200.0,25.557,25.5954,25.557,25.5878,174200.0
2014-09-08 14:15:00,33.27,33.3,33.23,33.23,172900.0,25.5878,25.6108,25.557,25.557,172900.0
2014-09-08 14:20:00,33.24,33.25,33.22,33.23,197300.0,25.5647,25.5724,25.5493,25.557,197300.0
2014-09-08 14:25:00,33.23,33.24,33.22,33.23,95600.0,25.557,25.5647,25.5493,25.557,95600.0
2014-09-08 14:30:00,33.23,33.26,33.23,33.26,177300.0,25.557,25.5801,25.557,25.5801,177300.0
2014-09-08 14:35:00,33.25,33.26,33.2,33.21,158700.0,25.5724,25.5801,25.5339,25.5416,158700.0
2014-09-08 14:40:00,33.22,33.24,33.2,33.2,108900.0,25.5493,25.5647,25.5339,25.5339,108900.0
2014-09-08 14:45:00,33.2,33.23,33.2,33.21,102900.0,25.5339,25.557,25.5339,25.5416,102900.0
2014-09-08 14:50:00,33.21,33.22,33.2,33.22,80100.0,25.5416,25.5493,25.5339,25.5493,80100.0
2014-09-08 14:55:00,33.22,33.22,33.15,33.15,143800.0,25.5493,25.5493,25.4955,25.4955,143800.0
2014-09-08 15:00:00,33.16,33.21,33.15,33.2,218400.0,25.5032,25.5416,25.4955,25.5339,218400.0
2014-09-08 15:05:00,33.2,33.21,33.19,33.21,118300.0,25.5339,25.5416,25.5262,25.5416,118300.0
2014-09-08 15:10:00,33.21,33.26,33.2,33.24,236300.0,25.5416,25.5801,25.5339,25.5647,236300.0
2014-09-08 15:15:00,33.23,33.26,33.23,33.25,260600.0,25.557,25.5801,25.557,25.5724,260600.0
2014-09-08 15:20:00,33.25,33.25,33.22,33.23,113100.0,25.5724,25.5724,25.5493,25.557,113100.0
2014-09-08 15:25:00,33.24,33.25,33.23,33.25,111300.0,25.5647,25.5724,25.557,25.5724,111300.0
2014-09-08 15:30:00,33.24,33.26,33.21,33.22,236200.0,25.5647,25.5801,25.5416,25.5493,236200.0
2014-09-08 15:35:00,33.21,33.32,33.21,33.32,273900.0,25.5416,25.6262,25.5416,25.6262,273900.0
2014-09-08 15:40:00,33.32,33.32,33.24,33.24,308900.0,25.6262,25.6262,25.5647,25.5647,308900.0
2014-09-08 15:45:00,33.25,33.25,33.21,33.25,574900.0,25.5724,25.5724,25.5416,25.5724,574900.0
2014-09-08 15:50:00,33.25,33.28,33.23,33.25,763500.0,25.5724,25.5954,25.557,25.5724,763500.0
2014-09-08 15:55:00,33.26,33.26,33.22,33.22,865900.0,25.5801,25.5801,25.5493,25.5493,865900.0
2014-09-09 09:30:00,33.2,33.3,33.2,33.27,334400.0,25.5339,25.6108,25.5339,25.5878,334400.0
2014-09-09 09:35:00,33.27,33.29,33.2,33.26,182300.0,25.5878,25.6031,25.5339,25.5801,182300.0
2014-09-09 09:40:00,33.27,33.27,33.18,33.19,210800.0,25.5878,25.5878,25.5185,25.5262,210800.0
2014-09-09 09:45:00,33.19,33.21,33.16,33.19,140600.0,25.5262,25.5416,25.5032,25.5262,140600.0
2014-09-09 09:50:00,33.18,33.2,33.15,33.2,354000.0,25.5185,25.5339,25.4955,25.5339,354000.0
2014-09-09 09:55:00,33.2,33.24,33.18,33.19,168600.0,25.5339,25.5647,25.5185,25.5262,168600.0
2014-09-09 10:00:00,33.19,33.2,33.15,33.2,214300.0,25.5262,25.5339,25.4955,25.5339,214300.0
2014-09-09 10:05:00,33.2,33.2,33.16,33.16,124100.0,25.5339,25.5339,25.5032,25.5032,124100.0
2014-09-09 10:10:00,33.16,33.17,33.13,33.16,313800.0,25.5032,25.5108,25.4801,25.5032,313800.0
2014-09-09 10:15:00,33.15,33.16,33.09,33.09,166600.0,25.4955,25.5032,25.4493,25.4493,166600.0
2014-09-09 10:20:00,33.09,33.12,33.06,33.08,385100.0,25.4493,25.4724,25.4262,25.4416,385100.0
2014-09-09 10:25:00,33.08,33.08,33.04,33.05,232100.0,25.4416,25.4416,25.4109,25.4186,232100.0
2014-09-09 10:30:00,33.05,33.08,33.04,33.04,139100.0,25.4186,25.4416,25.4109,25.4109,139100.0
2014-09-09 10:35:00,33.04,33.07,33.02,33.04,190400.0,25.4109,25.4339,25.3955,25.4109,190400.0
2014-09-09 10:40:00,33.05,33.06,33.01,33.06,261800.0,25.4186,25.4262,25.3878,25.4262,261800.0
2014-09-09 10:45:00,33.06,33.09,33.04,33.05,148200.0,25.4262,25.4493,25.4109,25.4186,148200.0
2014-09-09 10:50:00,33.05,33.13,33.05,33.12,136300.0,25.4186,25.4801,25.4186,25.4724,136300.0
2014-09-09 10:55:00,33.12,33.14,33.09,33.11,156100.0,25.4724,25.4878,25.4493,25.4647,156100.0
2014-09-09 11:00:00,33.11,33.14,33.1,33.14,114700.0,25.4647,25.4878,25.457,25.4878,114700.0
2014-09-09 11:05:00,33.14,33.18,33.13,33.16,141800.0,25.4878,25.5185,25.4801,25.5032,141800.0
2014-09-09 11:10:00,33.17,33.23,33.17,33.21,147900.0,25.5108,25.557,25.5108,25.5416,147900.0
2014-09-09 11:15:00,33.21,33.25,33.21,33.23,131000.0,25.5416,25.5724,25.5416,25.557,131000.0
2014-09-09 11:20:00,33.22,33.23,33.18,33.19,152800.0,25.5493,25.557,25.5185,25.5262,152800.0
2014-09-09 11:25:00,33.19,33.23,33.18,33.22,94800.0,25.5262,25.557,25.5185,25.5493,94800.0
2014-09-09 11:30:00,33.21,33.25,33.2,33.21,141800.0,25.5416,25.5724,25.5339,25.5416,141800.0
2014-09-09 11:35:00,33.21,33.25,33.2,33.22,118100.0,25.5416,25.5724,25.5339,25.5493,118100.0
2014-09-09 11:40:00,33.22,33.23,33.19,33.19,84600.0,25.5493,25.557,25.5262,25.5262,84600.0
2014-09-09 11:45:00,33.2,33.21,33.19,33.21,97900.0,25.5339,25.5416,25.5262,25.5416,97900.0
2014-09-09 11:50:00,33.21,33.22,33.17,33.17,92100.0,25.5416,25.5493,25.5108,25.5108,92100.0
2014-09-09 11:55:00,33.17,33.18,33.14,33.15,71300.0,25.5108,25.5185,25.4878,25.4955,71300.0
2014-09-09 12:00:00,33.15,33.15,33.1,33.12,80800.0,25.4955,25.4955,25.457,25.4724,80800.0
2014-09-09 12:05:00,33.13,33.13,33.1,33.12,49200.0,25.4801,25.4801,25.457,25.4724,49200.0
2014-09-09 12:10:00,33.12,33.15,33.09,33.15,78000.0,25.4724,25.4955,25.4493,25.4955,78000.0
2014-09-09 12:15:00,33.15,33.16,33.13,33.13,60900.0,25.4955,25.5032,25.4801,25.4801,60900.0
2014-09-09 12:20:00,33.13,33.14,33.11,33.13,163300.0,25.4801,25.4878,25.4647,25.4801,163300.0
2014-09-09 12:25:00,33.13,33.14,33.12,33.12,38500.0,25.4801,25.4878,25.4724,25.4724,38500.0
2014-09-09 12:30:00,33.12,33.14,33.12,33.12,23200.0,25.4724,25.4878,25.4724,25.4724,23200.0
2014-09-09 12:35:00,33.12,33.13,33.08,33.08,99900.0,25.4724,25.4801,25.4416,25.4416,99900.0
2014-09-09 12:40:00,33.08,33.09,33.05,33.05,133400.0,25.4416,25.4493,25.4186,25.4186,133400.0
2014-09-09 12:45:00,33.05,33.06,33.04,33.04,107500.0,25.4186,25.4262,25.4109,25.4109,107500.0
2014-09-09 12:50:00,33.05,33.05,33.04,33.05,81700.0,25.4186,25.4186,25.4109,25.4186,81700.0
2014-09-09 12:55:00,33.04,33.06,33.03,33.04,106400.0,25.4109,25.4262,25.4032,25.4109,106400.0
2014-09-09 13:00:00,33.04,33.09,33.04,33.08,123200.0,25.4109,25.4493,25.4109,25.4416,123200.0
2014-09-09 13:05:00,33.08,33.11,33.07,33.07,76900.0,25.4416,25.4647,25.4339,25.4339,76900.0
2014-09-09 13:10:00,33.07,33.13,33.07,33.12,93200.0,25.4339,25.4801,25.4339,25.4724,93200.0
2014-09-09 13:15:00,33.12,33.15,33.11,33.13,69100.0,25.4724,25.4955,25.4647,25.4801,69100.0
2014-09-09 13:20:00,33.13,33.15,33.12,33.15,47700.0,25.4801,25.4955,25.4724,25.4955,47700.0
2014-09-09 13:25:00,33.15,33.16,33.14,33.16,53000.0,25.4955,25.5032,25.4878,25.5032,53000.0
2014-09-09 13:30:00,33.16,33.2,33.15,33.19,74100.0,25.5032,25.5339,25.4955,25.5262,74100.0
2014-09-09 13:35:00,33.2,33.2,33.15,33.16,104000.0,25.5339,25.5339,25.4955,25.5032,104000.0
2014-09-09 13:40:00,33.16,33.21,33.16,33.2,81600.0,25.5032,25.5416,25.5032,25.5339,81600.0
2014-09-09 13:45:00,33.2,33.28,33.19,33.28,130700.0,25.5339,25.5954,25.5262,25.5954,130700.0
2014-09-09 13:50:00,33.28,33.29,33.24,33.26,66700.0,25.5954,25.6031,25.5647,25.5801,66700.0
2014-09-09 13:55:00,33.26,33.29,33.25,33.27,138400.0,25.5801,25.6031,25.5724,25.5878,138400.0
2014-09-09 14:00:00,33.27,33.27,33.23,33.23,79400.0,25.5878,25.5878,25.557,25.557,79400.0
2014-09-09 14:05:00,33.23,33.24,33.18,33.19,117900.0,25.557,25.5647,25.5185,25.5262,117900.0
2014-09-09 14:10:00,33.19,33.2,33.16,33.18,68000.0,25.5262,25.5339,25.5032,25.5185,68000.0
2014-09-09 14:15:00,33.18,33.19,33.15,33.16,51700.0,25.5185,25.5262,25.4955,25.5032,51700.0
2014-09-09 14:20:00,33.16,33.19,33.15,33.16,116800.0,25.5032,25.5262,25.4955,25.5032,116800.0
2014-09-09 14:25:00,33.16,33.18,33.13,33.15,96000.0,25.5032,25.5185,25.4801,25.4955,96000.0
2014-09-09 14:30:00,33.15,33.17,33.14,33.16,96700.0,25.4955,25.5108,25.4878,25.5032,96700.0
2014-09-09 14:35:00,33.16,33.18,33.15,33.16,216400.0,25.5032,25.5185,25.4955,25.5032,216400.0
2014-09-09 14:40:00,33.16,33.16,33.13,33.14,74900.0,25.5032,25.5032,25.4801,25.4878,74900.0
2014-09-09 14:45:00,33.14,33.16,33.12,33.12,65500.0,25.4878,25.5032,25.4724,25.4724,65500.0
2014-09-09 14:50:00,33.13,33.16,33.12,33.15,117100.0,25.4801,25.5032,25.4724,25.4955,117100.0
2014-09-09 14:55:00,33.15,33.16,33.12,33.13,50300.0,25.4955,25.5032,25.4724,25.4801,50300.0
2014-09-09 15:00:00,33.13,33.16,33.12,33.13,67400.0,25.4801,25.5032,25.4724,25.4801,67400.0
2014-09-09 15:05:00,33.13,33.14,33.07,33.08,107800.0,25.4801,25.4878,25.4339,25.4416,107800.0
2014-09-09 15:10:00,33.08,33.11,33.07,33.09,63000.0,25.4416,25.4647,25.4339,25.4493,63000.0
2014-09-09 15:15:00,33.08,33.08,33.04,33.05,111200.0,25.4416,25.4416,25.4109,25.4186,111200.0
2014-09-09 15:20:00,33.06,33.06,33.01,33.05,197100.0,25.4262,25.4262,25.3878,25.4186,197100.0
2014-09-09 15:25:00,33.05,33.05,33.02,33.05,153600.0,25.4186,25.4186,25.3955,25.4186,153600.0
2014-09-09 15:30:00,33.05,33.08,33.04,33.08,129100.0,25.4186,25.4416,25.4109,25.4416,129100.0
2014-09-09 15:35:00,33.08,33.08,33.04,33.06,192400.0,25.4416,25.4416,25.4109,25.4262,192400.0
2014-09-09 15:40:00,33.05,33.08,33.04,33.05,207600.0,25.4186,25.4416,25.4109,25.4186,207600.0
2014-09-09 15:45:00,33.05,33.08,33.04,33.06,266500.0,25.4186,25.4416,25.4109,25.4262,266500.0
2014-09-09 15:50:00,33.06,33.07,33.05,33.05,268300.0,25.4262,25.4339,25.4186,25.4186,268300.0
2014-09-09 15:55:00,33.05,33.08,33.05,33.06,428100.0,25.4186,25.4416,25.4186,25.4262,428100.0
2014-09-10 09:30:00,33.12,33.24,33.09,33.21,233900.0,25.4724,25.5647,25.4493,25.5416,233900.0
2014-09-10 09:35:00,33.22,33.28,33.21,33.22,243400.0,25.5493,25.5954,25.5416,25.5493,243400.0
2014-09-10 09:40:00,33.22,33.25,33.21,33.22,241000.0,25.5493,25.5724,25.5416,25.5493,241000.0
2014-09-10 09:45:00,33.22,33.25,33.22,33.24,219700.0,25.5493,25.5724,25.5493,25.5647,219700.0
2014-09-10 09:50:00,33.24,33.24,33.19,33.2,219200.0,25.5647,25.5647,25.5262,25.5339,219200.0
2014-09-10 09:55:00,33.2,33.2,33.15,33.19,113100.0,25.5339,25.5339,25.4955,25.5262,113100.0
2014-09-10 10:00:00,33.2,33.21,33.12,33.14,348800.0,25.5339,25.5416,25.4724,25.4878,348800.0
2014-09-10 10:05:00,33.13,33.21,33.13,33.21,231300.0,25.4801,25.5416,25.4801,25.5416,231300.0
2014-09-10 10:10:00,33.21,33.25,33.19,33.21,264200.0,25.5416,25.5724,25.5262,25.5416,264200.0
2014-09-10 10:15:00,33.22,33.24,33.17,33.18,116300.0,25.5493,25.5647,25.5108,25.5185,116300.0
2014-09-10 10:20:00,33.19,33.2,33.16,33.18,55000.0,25.5262,25.5339,25.5032,25.5185,55000.0
2014-09-10 10:25:00,33.17,33.22,33.14,33.2,101100.0,25.5108,25.5493,25.4878,25.5339,101100.0
2014-09-10 10:30:00,33.2,33.22,33.17,33.17,44600.0,25.5339,25.5493,25.5108,25.5108,44600.0
2014-09-10 10:35:00,33.18,33.19,33.11,33.13,97400.0,25.5185,25.5262,25.4647,25.4801,97400.0
2014-09-10 10:40:00,33.12,33.17,33.11,33.16,93700.0,25.4724,25.5108,25.4647,25.5032,93700.0
2014-09-10 10:45:00,33.17,33.18,33.12,33.17,130100.0,25.5108,25.5185,25.4724,25.5108,130100.0
2014-09-10 10:50:00,33.18,33.19,33.16,33.19,70400.0,25.5185,25.5262,25.5032,25.5262,70400.0
2014-09-10 10:55:00,33.2,33.22,33.18,33.21,89200.0,25.5339,25.5493,25.5185,25.5416,89200.0
2014-09-10 11:00:00,33.21,33.23,33.17,33.22,69600.0,25.5416,25.557,25.5108,25.5493,69600.0
2014-09-10 11:05:00,33.22,33.22,33.18,33.2,37300.0,25.5493,25.5493,25.5185,25.5339,37300.0
2014-09-10 11:10:00,33.19,33.25,33.18,33.25,52900.0,25.5262,25.5724,25.5185,25.5724,52900.0
2014-09-10 11:15:00,33.25,33.26,33.23,33.24,86000.0,25.5724,25.5801,25.557,25.5647,86000.0
2014-09-10 11:20:00,33.25,33.27,33.21,33.26,53000.0,25.5724,25.5878,25.5416,25.5801,53000.0
2014-09-10 11:25:00,33.26,33.27,33.22,33.26,46000.0,25.5801,25.5878,25.5493,25.5801,46000.0
2014-09-10 11:30:00,33.26,33.27,33.2,33.2,58200.0,25.5801,25.5878,25.5339,25.5339,58200.0
2014-09-10 11:35:00,33.2,33.31,33.19,33.27,167700.0,25.5339,25.6185,25.5262,25.5878,167700.0
2014-09-10 11:40:00,33.27,33.27,33.23,33.24,45300.0,25.5878,25.5878,25.557,25.5647,45300.0
2014-09-10 11:45:00,33.25,33.25,33.22,33.25,29900.0,25.5724,25.5724,25.5493,25.5724,29900.0
2014-09-10 11:50:00,33.25,33.28,33.25,33.28,96100.0,25.5724,25.5954,25.5724,25.5954,96100.0
2014-09-10 11:55:00,33.28,33.32,33.27,33.32,107000.0,25.5954,25.6262,25.5878,25.6262,107000.0
2014-09-10 12:00:00,33.31,33.32,33.26,33.26,54900.0,25.6185,25.6262,25.5801,25.5801,54900.0
2014-09-10 12:05:00,33.26,33.27,33.25,33.25,27600.0,25.5801,25.5878,25.5724,25.5724,27600.0
2014-09-10 12:10:00,33.26,33.27,33.24,33.25,34200.0,25.5801,25.5878,25.5647,25.5724,34200.0
2014-09-10 12:15:00,33.24,33.31,33.24,33.3,61900.0,25.5647,25.6185,25.5647,25.6108,61900.0
2014-09-10 12:20:00,33.29,33.33,33.28,33.32,74100.0,25.6031,25.6339,25.5954,25.6262,74100.0
2014-09-10 12:25:00,33.33,33.33,33.28,33.29,29400.0,25.6339,25.6339,25.5954,25.6031,29400.0
2014-09-10 12:30:00,33.3,33.31,33.27,33.28,59200.0,25.6108,25.6185,25.5878,25.5954,59200.0
2014-09-10 12:35:00,33.28,33.28,33.26,33.28,40400.0,25.5954,25.5954,25.5801,25.5954,40400.0
2014-09-10 12:40:00,33.28,33.32,33.27,33.28,38000.0,25.5954,25.6262,25.5878,25.5954,38000.0
2014-09-10 12:45:00,33.28,33.32,33.28,33.31,37800.0,25.5954,25.6262,25.5954,25.6185,37800.0
2014-09-10 12:50:00,33.3,33.32,33.3,33.3,60700.0,25.6108,25.6262,25.6108,25.6108,60700.0
2014-09-10 12:55:00,33.31,33.31,33.27,33.27,21700.0,25.6185,25.6185,25.5878,25.5878,21700.0
2014-09-10 13:00:00,33.28,33.3,33.27,33.29,29800.0,25.5954,25.6108,25.5878,25.6031,29800.0
2014-09-10 13:05:00,33.29,33.33,33.28,33.32,93100.0,25.6031,25.6339,25.5954,25.6262,93100.0
2014-09-10 13:10:00,33.32,33.34,33.31,33.32,62500.0,25.6262,25.6416,25.6185,25.6262,62500.0
2014-09-10 13:15:00,33.32,33.33,33.3,33.3,17300.0,25.6262,25.6339,25.6108,25.6108,17300.0
2014-09-10 13:20:00,33.3,33.3,33.27,33.29,30000.0,25.6108,25.6108,25.5878,25.6031,30000.0
2014-09-10 13:25:00,33.28,33.31,33.27,33.29,51200.0,25.5954,25.6185,25.5878,25.6031,51200.0
2014-09-10 13:30:00,33.28,33.31,33.27,33.29,37500.0,25.5954,25.6185,25.5878,25.6031,37500.0
2014-09-10 13:35:00,33.29,33.29,33.25,33.25,47400.0,25.6031,25.6031,25.5724,25.5724,47400.0
2014-09-10 13:40:00,33.25,33.29,33.25,33.26,64400.0,25.5724,25.6031,25.5724,25.5801,64400.0
2014-09-10 13:45:00,33.26,33.29,33.25,33.27,72100.0,25.5801,25.6031,25.5724,25.5878,72100.0
2014-09-10 13:50:00,33.27,33.29,33.26,33.27,74300.0,25.5878,25.6031,25.5801,25.5878,74300.0
2014-09-10 13:55:00,33.27,33.31,33.27,33.29,58200.0,25.5878,25.6185,25.5878,25.6031,58200.0
2014-09-10 14:00:00,33.29,33.31,33.29,33.3,34100.0,25.6031,25.6185,25.6031,25.6108,34100.0
2014-09-10 14:05:00,33.31,33.33,33.29,33.29,65600.0,25.6185,25.6339,25.6031,25.6031,65600.0
2014-09-10 14:10:00,33.29,33.31,33.29,33.3,29100.0,25.6031,25.6185,25.6031,25.6108,29100.0
2014-09-10 14:15:00,33.3,33.31,33.29,33.29,22500.0,25.6108,25.6185,25.6031,25.6031,22500.0
2014-09-10 14:20:00,33.29,33.31,33.27,33.29,68500.0,25.6031,25.6185,25.5878,25.6031,68500.0
2014-09-10 14:25:00,33.29,33.29,33.26,33.27,44100.0,25.6031,25.6031,25.5801,25.5878,44100.0
2014-09-10 14:30:00,33.27,33.27,33.22,33.22,79300.0,25.5878,25.5878,25.5493,25.5493,79300.0
2014-09-10 14:35:00,33.22,33.24,33.21,33.21,78300.0,25.5493,25.5647,25.5416,25.5416,78300.0
2014-09-10 14:40:00,33.22,33.25,33.21,33.25,77100.0,25.5493,25.5724,25.5416,25.5724,77100.0
2014-09-10 14:45:00,33.25,33.26,33.24,33.26,44800.0,25.5724,25.5801,25.5647,25.5801,44800.0
2014-09-10 14:50:00,33.25,33.26,33.22,33.24,89200.0,25.5724,25.5801,25.5493,25.5647,89200.0
2014-09-10 14:55:00,33.24,33.25,33.21,33.25,77200.0,25.5647,25.5724,25.5416,25.5724,77200.0
2014-09-10 15:00:00,33.25,33.27,33.23,33.23,135200.0,25.5724,25.5878,25.557,25.557,135200.0
2014-09-10 15:05:00,33.24,33.26,33.22,33.25,156500.0,25.5647,25.5801,25.5493,25.5724,156500.0
2014-09-10 15:10:00,33.26,33.27,33.23,33.24,120400.0,25.5801,25.5878,25.557,25.5647,120400.0
2014-09-10 15:15:00,33.24,33.28,33.24,33.28,103200.0,25.5647,25.5954,25.5647,25.5954,103200.0
2014-09-10 15:20:00,33.27,33.29,33.26,33.27,128200.0,25.5878,25.6031,25.5801,25.5878,128200.0
2014-09-10 15:25:00,33.28,33.29,33.24,33.26,131800.0,25.5954,25.6031,25.5647,25.5801,131800.0
2014-09-10 15:30:00,33.26,33.28,33.22,33.23,181400.0,25.5801,25.5954,25.5493,25.557,181400.0
2014-09-10 15:35:00,33.23,33.27,33.23,33.25,194100.0,25.557,25.5878,25.557,25.5724,194100.0
2014-09-10 15:40:00,33.25,33.25,33.24,33.24,100100.0,25.5724,25.5724,25.5647,25.5647,100100.0
2014-09-10 15:45:00,33.25,33.25,33.22,33.24,306000.0,25.5724,25.5724,25.5493,25.5647,306000.0
2014-09-10 15:50:00,33.24,33.28,33.24,33.25,453900.0,25.5647,25.5954,25.5647,25.5724,453900.0
2014-09-10 15:55:00,33.25,33.31,33.24,33.29,412900.0,25.5724,25.6185,25.5647,25.6031,412900.0
2014-09-11 09:30:00,33.16,33.28,33.15,33.25,318100.0,25.5032,25.5954,25.4955,25.5724,318100.0
2014-09-11 09:35:00,33.26,33.45,33.26,33.41,199800.0,25.5801,25.7262,25.5801,25.6954,199800.0
2014-09-11 09:40:00,33.41,33.41,33.32,33.33,232000.0,25.6954,25.6954,25.6262,25.6339,232000.0
2014-09-11 09:45:00,33.33,33.42,33.28,33.42,141700.0,25.6339,25.7031,25.5954,25.7031,141700.0
2014-09-11 09:50:00,33.41,33.55,33.41,33.49,428700.0,25.6954,25.8031,25.6954,25.757,428700.0
2014-09-11 09:55:00,33.49,33.57,33.47,33.56,193000.0,25.757,25.8185,25.7416,25.8108,193000.0
2014-09-11 10:00:00,33.57,33.57,33.44,33.48,241800.0,25.8185,25.8185,25.7185,25.7493,241800.0
2014-09-11 10:05:00,33.47,33.54,33.47,33.5,103700.0,25.7416,25.7954,25.7416,25.7646,103700.0
2014-09-11 10:10:00,33.51,33.52,33.43,33.45,90400.0,25.7723,25.78,25.7108,25.7262,90400.0
2014-09-11 10:15:00,33.45,33.53,33.44,33.52,86600.0,25.7262,25.7877,25.7185,25.78,86600.0
2014-09-11 10:20:00,33.52,33.56,33.5,33.54,186700.0,25.78,25.8108,25.7646,25.7954,186700.0
2014-09-11 10:25:00,33.54,33.56,33.52,33.54,83700.0,25.7954,25.8108,25.78,25.7954,83700.0
2014-09-11 10:30:00,33.53,33.53,33.5,33.51,87200.0,25.7877,25.7877,25.7646,25.7723,87200.0
2014-09-11 10:35:00,33.51,33.51,33.45,33.47,104700.0,25.7723,25.7723,25.7262,25.7416,104700.0
2014-09-11 10:40:00,33.48,33.48,33.4,33.4,189800.0,25.7493,25.7493,25.6877,25.6877,189800.0
2014-09-11 10:45:00,33.41,33.41,33.34,33.35,197100.0,25.6954,25.6954,25.6416,25.6493,197100.0
2014-09-11 10:50:00,33.35,33.39,33.34,33.38,63700.0,25.6493,25.68,25.6416,25.6724,63700.0
2014-09-11 10:55:00,33.38,33.44,33.37,33.44,78600.0,25.6724,25.7185,25.6647,25.7185,78600.0
2014-09-11 11:00:00,33.44,33.52,33.43,33.5,131900.0,25.7185,25.78,25.7108,25.7646,131900.0
2014-09-11 11:05:00,33.49,33.51,33.47,33.48,67800.0,25.757,25.7723,25.7416,25.7493,67800.0
2014-09-11 11:10:00,33.48,33.49,33.47,33.48,34900.0,25.7493,25.757,25.7416,25.7493,34900.0
2014-09-11 11:15:00,33.48,33.53,33.48,33.53,82000.0,25.7493,25.7877,25.7493,25.7877,82000.0
2014-09-11 11:20:00,33.52,33.57,33.52,33.56,88500.0,25.78,25.8185,25.78,25.8108,88500.0
2014-09-11 11:25:00,33.55,33.56,33.5,33.51,105000.0,25.8031,25.8108,25.7646,25.7723,105000.0
2014-09-11 11:30:00,33.52,33.65,33.52,33.62,288400.0,25.78,25.88,25.78,25.8569,288400.0
2014-09-11 11:35:00,33.63,33.66,33.6,33.65,79600.0,25.8646,25.8877,25.8416,25.88,79600.0
2014-09-11 11:40:00,33.65,33.7,33.58,33.59,173300.0,25.88,25.9185,25.8262,25.8339,173300.0
2014-09-11 11:45:00,33.59,33.61,33.57,33.58,77700.0,25.8339,25.8492,25.8185,25.8262,77700.0
2014-09-11 11:50:00,33.59,33.62,33.58,33.61,51000.0,25.8339,25.8569,25.8262,25.8492,51000.0
2014-09-11 11:55:00,33.61,33.63,33.6,33.63,57000.0,25.8492,25.8646,25.8416,25.8646,57000.0
2014-09-11 12:00:00,33.62,33.64,33.62,33.63,27700.0,25.8569,25.8723,25.8569,25.8646,27700.0
2014-09-11 12:05:00,33.63,33.64,33.57,33.58,81600.0,25.8646,25.8723,25.8185,25.8262,81600.0
2014-09-11 12:10:00,33.58,33.58,33.55,33.57,38200.0,25.8262,25.8262,25.8031,25.8185,38200.0
2014-09-11 12:15:00,33.56,33.59,33.56,33.59,59500.0,25.8108,25.8339,25.8108,25.8339,59500.0
2014-09-11 12:20:00,33.59,33.59,33.55,33.55,66900.0,25.8339,25.8339,25.8031,25.8031,66900.0
2014-09-11 12:25:00,33.55,33.58,33.54,33.57,90000.0,25.8031,25.8262,25.7954,25.8185,90000.0
2014-09-11 12:30:00,33.57,33.58,33.57,33.57,24400.0,25.8185,25.8262,25.8185,25.8185,24400.0
2014-09-11 12:35:00,33.57,33.58,33.55,33.55,29100.0,25.8185,25.8262,25.8031,25.8031,29100.0
2014-09-11 12:40:00,33.55,33.56,33.54,33.55,46700.0,25.8031,25.8108,25.7954,25.8031,46700.0
2014-09-11 12:45:00,33.55,33.56,33.55,33.55,19700.0,25.8031,25.8108,25.8031,25.8031,19700.0
2014-09-11 12:50:00,33.55,33.56,33.55,33.55,13300.0,25.8031,25.8108,25.8031,25.8031,13300.0
2014-09-11 12:55:00,33.55,33.56,33.49,33.5,124500.0,25.8031,25.8108,25.757,25.7646,124500.0
2014-09-11 13:00:00,33.5,33.52,33.49,33.49,52700.0,25.7646,25.78,25.757,25.757,52700.0
2014-09-11 13:05:00,33.49,33.5,33.45,33.45,67100.0,25.757,25.7646,25.7262,25.7262,67100.0
2014-09-11 13:10:00,33.45,33.46,33.45,33.45,43600.0,25.7262,25.7339,25.7262,25.7262,43600.0
2014-09-11 13:15:00,33.46,33.46,33.41,33.41,56700.0,25.7339,25.7339,25.6954,25.6954,56700.0
2014-09-11 13:20:00,33.41,33.44,33.41,33.42,48800.0,25.6954,25.7185,25.6954,25.7031,48800.0
2014-09-11 13:25:00,33.42,33.43,33.4,33.42,46200.0,25.7031,25.7108,25.6877,25.7031,46200.0
2014-09-11 13:30:00,33.41,33.45,33.4,33.45,57900.0,25.6954,25.7262,25.6877,25.7262,57900.0
2014-09-11 13:35:00,33.44,33.49,33.44,33.49,95300.0,25.7185,25.757,25.7185,25.757,95300.0
2014-09-11 13:40:00,33.48,33.53,33.48,33.52,76500.0,25.7493,25.7877,25.7493,25.78,76500.0
2014-09-11 13:45:00,33.53,33.54,33.51,33.53,43800.0,25.7877,25.7954,25.7723,25.7877,43800.0
2014-09-11 13:50:00,33.52,33.53,33.49,33.49,48400.0,25.78,25.7877,25.757,25.757,48400.0
2014-09-11 13:55:00,33.49,33.52,33.48,33.52,46900.0,25.757,25.78,25.7493,25.78,46900.0
2014-09-11 14:00:00,33.51,33.59,33.51,33.56,100900.0,25.7723,25.8339,25.7723,25.8108,100900.0
2014-09-11 14:05:00,33.57,33.63,33.56,33.63,101500.0,25.8185,25.8646,25.8108,25.8646,101500.0
2014-09-11 14:10:00,33.63,33.63,33.61,33.62,154000.0,25.8646,25.8646,25.8492,25.8569,154000.0
2014-09-11 14:15:00,33.61,33.62,33.56,33.56,94000.0,25.8492,25.8569,25.8108,25.8108,94000.0
2014-09-11 14:20:00,33.56,33.57,33.56,33.57,34100.0,25.8108,25.8185,25.8108,25.8185,34100.0
2014-09-11 14:25:00,33.57,33.6,33.56,33.59,75100.0,25.8185,25.8416,25.8108,25.8339,75100.0
2014-09-11 14:30:00,33.6,33.63,33.59,33.61,97000.0,25.8416,25.8646,25.8339,25.8492,97000.0
2014-09-11 14:35:00,33.62,33.62,33.59,33.6,47400.0,25.8569,25.8569,25.8339,25.8416,47400.0
2014-09-11 14:40:00,33.59,33.61,33.59,33.61,48700.0,25.8339,25.8492,25.8339,25.8492,48700.0
2014-09-11 14:45:00,33.6,33.62,33.6,33.61,101300.0,25.8416,25.8569,25.8416,25.8492,101300.0
2014-09-11 14:50:00,33.6,33.6,33.56,33.58,98700.0,25.8416,25.8416,25.8108,25.8262,98700.0
2014-09-11 14:55:00,33.59,33.6,33.58,33.59,114900.0,25.8339,25.8416,25.8262,25.8339,114900.0
2014-09-11 15:00:00,33.59,33.61,33.58,33.6,78900.0,25.8339,25.8492,25.8262,25.8416,78900.0
2014-09-11 15:05:00,33.6,33.61,33.58,33.58,81500.0,25.8416,25.8492,25.8262,25.8262,81500.0
2014-09-11 15:10:00,33.59,33.61,33.58,33.61,83400.0,25.8339,25.8492,25.8262,25.8492,83400.0
2014-09-11 15:15:00,33.61,33.62,33.6,33.62,81900.0,25.8492,25.8569,25.8416,25.8569,81900.0
2014-09-11 15:20:00,33.61,33.66,33.61,33.62,262500.0,25.8492,25.8877,25.8492,25.8569,262500.0
2014-09-11 15:25:00,33.62,33.64,33.61,33.61,87200.0,25.8569,25.8723,25.8492,25.8492,87200.0
2014-09-11 15:30:00,33.61,33.62,33.58,33.58,158800.0,25.8492,25.8569,25.8262,25.8262,158800.0
2014-09-11 15:35:00,33.59,33.59,33.55,33.56,126200.0,25.8339,25.8339,25.8031,25.8108,126200.0
2014-09-11 15:40:00,33.55,33.56,33.53,33.55,159200.0,25.8031,25.8108,25.7877,25.8031,159200.0
2014-09-11 15:45:00,33.55,33.57,33.54,33.57,226700.0,25.8031,25.8185,25.7954,25.8185,226700.0
2014-09-11 15:50:00,33.56,33.59,33.56,33.57,295200.0,25.8108,25.8339,25.8108,25.8185,295200.0
2014-09-11 15:55:00,33.56,33.62,33.56,33.6,550300.0,25.8108,25.8569,25.8108,25.8416,550300.0
2014-09-12 09:30:00,33.48,33.6,33.48,33.56,157000.0,25.7493,25.8416,25.7493,25.8108,157000.0
2014-09-12 09:35:00,33.55,33.6,33.51,33.51,77800.0,25.8031,25.8416,25.7723,25.7723,77800.0
2014-09-12 09:40:00,33.51,33.51,33.42,33.42,234700.0,25.7723,25.7723,25.7031,25.7031,234700.0
2014-09-12 09:45:00,33.42,33.43,33.3,33.32,330500.0,25.7031,25.7108,25.6108,25.6262,330500.0
2014-09-12 09:50:00,33.32,33.35,33.28,33.3,250300.0,25.6262,25.6493,25.5954,25.6108,250300.0
2014-09-12 09:55:00,33.31,33.37,33.31,33.34,155200.0,25.6185,25.6647,25.6185,25.6416,155200.0
2014-09-12 10:00:00,33.33,33.35,33.27,33.28,166400.0,25.6339,25.6493,25.5878,25.5954,166400.0
2014-09-12 10:05:00,33.28,33.36,33.26,33.34,126400.0,25.5954,25.657,25.5801,25.6416,126400.0
2014-09-12 10:10:00,33.34,33.38,33.34,33.37,50300.0,25.6416,25.6724,25.6416,25.6647,50300.0
2014-09-12 10:15:00,33.37,33.45,33.33,33.43,282300.0,25.6647,25.7262,25.6339,25.7108,282300.0
2014-09-12 10:20:00,33.44,33.45,33.42,33.42,79100.0,25.7185,25.7262,25.7031,25.7031,79100.0
2014-09-12 10:25:00,33.41,33.43,33.4,33.43,43000.0,25.6954,25.7108,25.6877,25.7108,43000.0
2014-09-12 10:30:00,33.43,33.45,33.41,33.44,132900.0,25.7108,25.7262,25.6954,25.7185,132900.0
2014-09-12 10:35:00,33.44,33.47,33.4,33.41,87800.0,25.7185,25.7416,25.6877,25.6954,87800.0
2014-09-12 10:40:00,33.41,33.45,33.39,33.42,51500.0,25.6954,25.7262,25.68,25.7031,51500.0
2014-09-12 10:45:00,33.41,33.43,33.38,33.42,56000.0,25.6954,25.7108,25.6724,25.7031,56000.0
2014-09-12 10:50:00,33.42,33.46,33.4,33.46,77900.0,25.7031,25.7339,25.6877,25.7339,77900.0
2014-09-12 10:55:00,33.45,33.46,33.42,33.44,74100.0,25.7262,25.7339,25.7031,25.7185,74100.0
2014-09-12 11:00:00,33.44,33.46,33.43,33.44,54500.0,25.7185,25.7339,25.7108,25.7185,54500.0
2014-09-12 11:05:00,33.44,33.48,33.44,33.47,74200.0,25.7185,25.7493,25.7185,25.7416,74200.0
2014-09-12 11:10:00,33.48,33.49,33.43,33.44,101300.0,25.7493,25.757,25.7108,25.7185,101300.0
2014-09-12 11:15:00,33.44,33.45,33.43,33.45,45500.0,25.7185,25.7262,25.7108,25.7262,45500.0
2014-09-12 11:20:00,33.44,33.45,33.42,33.44,71000.0,25.7185,25.7262,25.7031,25.7185,71000.0
2014-09-12 11:25:00,33.45,33.47,33.43,33.43,78500.0,25.7262,25.7416,25.7108,25.7108,78500.0
2014-09-12 11:30:00,33.43,33.45,33.41,33.45,57000.0,25.7108,25.7262,25.6954,25.7262,57000.0
2014-09-12 11:35:00,33.44,33.45,33.37,33.37,109000.0,25.7185,25.7262,25.6647,25.6647,109000.0
2014-09-12 11:40:00,33.38,33.41,33.37,33.4,48000.0,25.6724,25.6954,25.6647,25.6877,48000.0
2014-09-12 11:45:00,33.4,33.41,33.36,33.36,44700.0,25.6877,25.6954,25.657,25.657,44700.0
2014-09-12 11:50:00,33.36,33.39,33.35,33.39,36700.0,25.657,25.68,25.6493,25.68,36700.0
2014-09-12 11:55:00,33.38,33.4,33.37,33.37,35500.0,25.6724,25.6877,25.6647,25.6647,35500.0
2014-09-12 12:00:00,33.37,33.37,33.35,33.36,66400.0,25.6647,25.6647,25.6493,25.657,66400.0
2014-09-12 12:05:00,33.36,33.39,33.35,33.35,26500.0,25.657,25.68,25.6493,25.6493,26500.0
2014-09-12 12:10:00,33.35,33.36,33.3,33.34,90300.0,25.6493,25.657,25.6108,25.6416,90300.0
2014-09-12 12:15:00,33.34,33.34,33.31,33.31,23600.0,25.6416,25.6416,25.6185,25.6185,23600.0
2014-09-12 12:20:00,33.31,33.32,33.28,33.29,76700.0,25.6185,25.6262,25.5954,25.6031,76700.0
2014-09-12 12:25:00,33.29,33.3,33.27,33.29,41100.0,25.6031,25.6108,25.5878,25.6031,41100.0
2014-09-12 12:30:00,33.29,33.3,33.26,33.27,85600.0,25.6031,25.6108,25.5801,25.5878,85600.0
2014-09-12 12:35:00,33.26,33.28,33.22,33.23,109300.0,25.5801,25.5954,25.5493,25.557,109300.0
2014-09-12 12:40:00,33.24,33.27,33.23,33.24,42400.0,25.5647,25.5878,25.557,25.5647,42400.0
2014-09-12 12:45:00,33.24,33.24,33.2,33.22,70800.0,25.5647,25.5647,25.5339,25.5493,70800.0
2014-09-12 12:50:00,33.21,33.23,33.18,33.18,233400.0,25.5416,25.557,25.5185,25.5185,233400.0
2014-09-12 12:55:00,33.19,33.21,33.18,33.21,69100.0,25.5262,25.5416,25.5185,25.5416,69100.0
2014-09-12 13:00:00,33.2,33.22,33.19,33.2,52300.0,25.5339,25.5493,25.5262,25.5339,52300.0
2014-09-12 13:05:00,33.2,33.22,33.18,33.2,66000.0,25.5339,25.5493,25.5185,25.5339,66000.0
2014-09-12 13:10:00,33.2,33.22,33.19,33.2,48000.0,25.5339,25.5493,25.5262,25.5339,48000.0
2014-09-12 13:15:00,33.2,33.2,33.16,33.18,127500.0,25.5339,25.5339,25.5032,25.5185,127500.0
2014-09-12 13:20:00,33.18,33.18,33.11,33.14,274400.0,25.5185,25.5185,25.4647,25.4878,274400.0
2014-09-12 13:25:00,33.15,33.16,33.13,33.13,59000.0,25.4955,25.5032,25.4801,25.4801,59000.0
2014-09-12 13:30:00,33.13,33.16,33.13,33.15,216700.0,25.4801,25.5032,25.4801,25.4955,216700.0
2014-09-12 13:35:00,33.15,33.17,33.13,33.15,67300.0,25.4955,25.5108,25.4801,25.4955,67300.0
2014-09-12 13:40:00,33.15,33.2,33.14,33.2,78600.0,25.4955,25.5339,25.4878,25.5339,78600.0
2014-09-12 13:45:00,33.19,33.2,33.18,33.2,78100.0,25.5262,25.5339,25.5185,25.5339,78100.0
2014-09-12 13:50:00,33.2,33.22,33.17,33.21,103100.0,25.5339,25.5493,25.5108,25.5416,103100.0
2014-09-12 13:55:00,33.2,33.21,33.17,33.2,64800.0,25.5339,25.5416,25.5108,25.5339,64800.0
2014-09-12 14:00:00,33.19,33.2,33.18,33.19,36300.0,25.5262,25.5339,25.5185,25.5262,36300.0
2014-09-12 14:05:00,33.19,33.19,33.16,33.19,57700.0,25.5262,25.5262,25.5032,25.5262,57700.0
2014-09-12 14:10:00,33.19,33.22,33.19,33.19,61600.0,25.5262,25.5493,25.5262,25.5262,61600.0
2014-09-12 14:15:00,33.19,33.2,33.17,33.19,54300.0,25.5262,25.5339,25.5108,25.5262,54300.0
2014-09-12 14:20:00,33.19,33.2,33.16,33.17,35000.0,25.5262,25.5339,25.5032,25.5108,35000.0
2014-09-12 14:25:00,33.17,33.18,33.14,33.15,28300.0,25.5108,25.5185,25.4878,25.4955,28300.0
2014-09-12 14:30:00,33.15,33.15,33.13,33.14,91300.0,25.4955,25.4955,25.4801,25.4878,91300.0
2014-09-12 14:35:00,33.14,33.14,33.11,33.11,94500.0,25.4878,25.4878,25.4647,25.4647,94500.0
2014-09-12 14:40:00,33.11,33.15,33.11,33.14,127000.0,25.4647,25.4955,25.4647,25.4878,127000.0
2014-09-12 14:45:00,33.14,33.22,33.13,33.22,150000.0,25.4878,25.5493,25.4801,25.5493,150000.0
2014-09-12 14:50:00,33.22,33.22,33.17,33.17,90500.0,25.5493,25.5493,25.5108,25.5108,90500.0
2014-09-12 14:55:00,33.17,33.19,33.16,33.17,88600.0,25.5108,25.5262,25.5032,25.5108,88600.0
2014-09-12 15:00:00,33.16,33.18,33.15,33.16,79500.0,25.5032,25.5185,25.4955,25.5032,79500.0
2014-09-12 15:05:00,33.17,33.22,33.16,33.19,83700.0,25.5108,25.5493,25.5032,25.5262,83700.0
2014-09-12 15:10:00,33.2,33.21,33.16,33.19,108500.0,25.5339,25.5416,25.5032,25.5262,108500.0
2014-09-12 15:15:00,33.2,33.23,33.19,33.23,71200.0,25.5339,25.557,25.5262,25.557,71200.0
2014-09-12 15:20:00,33.22,33.25,33.22,33.24,117100.0,25.5493,25.5724,25.5493,25.5647,117100.0
2014-09-12 15:25:00,33.24,33.25,33.22,33.22,65400.0,25.5647,25.5724,25.5493,25.5493,65400.0
2014-09-12 15:30:00,33.23,33.24,33.21,33.23,237000.0,25.557,25.5647,25.5416,25.557,237000.0
2014-09-12 15:35:00,33.24,33.24,33.22,33.22,157600.0,25.5647,25.5647,25.5493,25.5493,157600.0
2014-09-12 15:40:00,33.22,33.23,33.18,33.19,194200.0,25.5493,25.557,25.5185,25.5262,194200.0
2014-09-12 15:45:00,33.19,33.22,33.18,33.22,293900.0,25.5262,25.5493,25.5185,25.5493,293900.0
2014-09-12 15:50:00,33.22,33.25,33.21,33.25,322800.0,25.5493,25.5724,25.5416,25.5724,322800.0
2014-09-12 15:55:00,33.24,33.28,33.23,33.26,437800.0,25.5647,25.5954,25.557,25.5801,437800.0
2014-09-15 09:30:00,33.16,33.44,33.15,33.42,236600.0,25.5032,25.7185,25.4955,25.7031,236600.0
2014-09-15 09:35:00,33.43,33.51,33.4,33.47,234200.0,25.7108,25.7723,25.6877,25.7416,234200.0
2014-09-15 09:40:00,33.46,33.51,33.42,33.48,257000.0,25.7339,25.7723,25.7031,25.7493,257000.0
2014-09-15 09:45:00,33.48,33.51,33.39,33.39,171100.0,25.7493,25.7723,25.68,25.68,171100.0
2014-09-15 09:50:00,33.39,33.44,33.39,33.4,163600.0,25.68,25.7185,25.68,25.6877,163600.0
2014-09-15 09:55:00,33.41,33.47,33.4,33.47,107700.0,25.6954,25.7416,25.6877,25.7416,107700.0
2014-09-15 10:00:00,33.46,33.46,33.4,33.43,83400.0,25.7339,25.7339,25.6877,25.7108,83400.0
2014-09-15 10:05:00,33.43,33.43,33.39,33.41,93600.0,25.7108,25.7108,25.68,25.6954,93600.0
2014-09-15 10:10:00,33.4,33.41,33.38,33.39,124600.0,25.6877,25.6954,25.6724,25.68,124600.0
2014-09-15 10:15:00,33.4,33.46,33.39,33.44,124900.0,25.6877,25.7339,25.68,25.7185,124900.0
2014-09-15 10:20:00,33.44,33.48,33.44,33.48,76400.0,25.7185,25.7493,25.7185,25.7493,76400.0
2014-09-15 10:25:00,33.48,33.51,33.46,33.51,133900.0,25.7493,25.7723,25.7339,25.7723,133900.0
2014-09-15 10:30:00,33.52,33.6,33.51,33.59,240600.0,25.78,25.8416,25.7723,25.8339,240600.0
2014-09-15 10:35:00,33.59,33.68,33.59,33.66,328300.0,25.8339,25.9031,25.8339,25.8877,328300.0
2014-09-15 10:40:00,33.66,33.7,33.64,33.7,140600.0,25.8877,25.9185,25.8723,25.9185,140600.0
2014-09-15 10:45:00,33.7,33.72,33.67,33.69,137500.0,25.9185,25.9338,25.8954,25.9108,137500.0
2014-09-15 10:50:00,33.7,33.7,33.65,33.67,144700.0,25.9185,25.9185,25.88,25.8954,144700.0
2014-09-15 10:55:00,33.66,33.67,33.65,33.66,71300.0,25.8877,25.8954,25.88,25.8877,71300.0
2014-09-15 11:00:00,33.66,33.67,33.63,33.65,157200.0,25.8877,25.8954,25.8646,25.88,157200.0
2014-09-15 11:05:00,33.64,33.65,33.59,33.61,79900.0,25.8723,25.88,25.8339,25.8492,79900.0
2014-09-15 11:10:00,33.61,33.65,33.6,33.64,78700.0,25.8492,25.88,25.8416,25.8723,78700.0
2014-09-15 11:15:00,33.63,33.65,33.6,33.61,77000.0,25.8646,25.88,25.8416,25.8492,77000.0
2014-09-15 11:20:00,33.61,33.65,33.6,33.64,103700.0,25.8492,25.88,25.8416,25.8723,103700.0
2014-09-15 11:25:00,33.64,33.67,33.63,33.66,76700.0,25.8723,25.8954,25.8646,25.8877,76700.0
2014-09-15 11:30:00,33.66,33.7,33.64,33.69,166000.0,25.8877,25.9185,25.8723,25.9108,166000.0
2014-09-15 11:35:00,33.68,33.73,33.68,33.69,168200.0,25.9031,25.9415,25.9031,25.9108,168200.0
2014-09-15 11:40:00,33.69,33.71,33.64,33.7,230800.0,25.9108,25.9262,25.8723,25.9185,230800.0
2014-09-15 11:45:00,33.71,33.71,33.69,33.71,110400.0,25.9262,25.9262,25.9108,25.9262,110400.0
2014-09-15 11:50:00,33.7,33.72,33.69,33.72,110100.0,25.9185,25.9338,25.9108,25.9338,110100.0
2014-09-15 11:55:00,33.72,33.74,33.71,33.73,86100.0,25.9338,25.9492,25.9262,25.9415,86100.0
2014-09-15 12:00:00,33.73,33.74,33.7,33.71,120600.0,25.9415,25.9492,25.9185,25.9262,120600.0
2014-09-15 12:05:00,33.71,33.76,33.71,33.73,188400.0,25.9262,25.9646,25.9262,25.9415,188400.0
2014-09-15 12:10:00,33.73,33.76,33.72,33.76,55900.0,25.9415,25.9646,25.9338,25.9646,55900.0
2014-09-15 12:15:00,33.75,33.78,33.74,33.78,82400.0,25.9569,25.98,25.9492,25.98,82400.0
2014-09-15 12:20:00,33.77,33.79,33.75,33.76,110000.0,25.9723,25.9877,25.9569,25.9646,110000.0
2014-09-15 12:25:00,33.77,33.8,33.77,33.78,127200.0,25.9723,25.9954,25.9723,25.98,127200.0
2014-09-15 12:30:00,33.78,33.79,33.74,33.75,109900.0,25.98,25.9877,25.9492,25.9569,109900.0
2014-09-15 12:35:00,33.75,33.76,33.72,33.72,62900.0,25.9569,25.9646,25.9338,25.9338,62900.0
2014-09-15 12:40:00,33.73,33.73,33.68,33.68,40800.0,25.9415,25.9415,25.9031,25.9031,40800.0
2014-09-15 12:45:00,33.68,33.72,33.67,33.71,54500.0,25.9031,25.9338,25.8954,25.9262,54500.0
2014-09-15 12:50:00,33.71,33.72,33.7,33.72,56600.0,25.9262,25.9338,25.9185,25.9338,56600.0
2014-09-15 12:55:00,33.71,33.75,33.71,33.74,106200.0,25.9262,25.9569,25.9262,25.9492,106200.0
2014-09-15 13:00:00,33.74,33.74,33.7,33.7,64400.0,25.9492,25.9492,25.9185,25.9185,64400.0
2014-09-15 13:05:00,33.7,33.72,33.69,33.71,87900.0,25.9185,25.9338,25.9108,25.9262,87900.0
2014-09-15 13:10:00,33.71,33.72,33.68,33.71,340400.0,25.9262,25.9338,25.9031,25.9262,340400.0
2014-09-15 13:15:00,33.71,33.71,33.65,33.7,97700.0,25.9262,25.9262,25.88,25.9185,97700.0
2014-09-15 13:20:00,33.7,33.71,33.68,33.71,56000.0,25.9185,25.9262,25.9031,25.9262,56000.0
2014-09-15 13:25:00,33.71,33.72,33.66,33.67,71700.0,25.9262,25.9338,25.8877,25.8954,71700.0
2014-09-15 13:30:00,33.66,33.7,33.66,33.69,46700.0,25.8877,25.9185,25.8877,25.9108,46700.0
2014-09-15 13:35:00,33.7,33.71,33.68,33.7,111100.0,25.9185,25.9262,25.9031,25.9185,111100.0
2014-09-15 13:40:00,33.7,33.72,33.68,33.71,62100.0,25.9185,25.9338,25.9031,25.9262,62100.0
2014-09-15 13:45:00,33.72,33.72,33.68,33.69,51700.0,25.9338,25.9338,25.9031,25.9108,51700.0
2014-09-15 13:50:00,33.69,33.69,33.65,33.66,50300.0,25.9108,25.9108,25.88,25.8877,50300.0
2014-09-15 13:55:00,33.66,33.68,33.64,33.67,163800.0,25.8877,25.9031,25.8723,25.8954,163800.0
2014-09-15 14:00:00,33.67,33.68,33.59,33.63,161200.0,25.8954,25.9031,25.8339,25.8646,161200.0
2014-09-15 14:05:00,33.62,33.62,33.56,33.58,83100.0,25.8569,25.8569,25.8108,25.8262,83100.0
2014-09-15 14:10:00,33.57,33.62,33.57,33.6,91400.0,25.8185,25.8569,25.8185,25.8416,91400.0
2014-09-15 14:15:00,33.6,33.64,33.6,33.63,138000.0,25.8416,25.8723,25.8416,25.8646,138000.0
2014-09-15 14:20:00,33.64,33.66,33.63,33.66,55200.0,25.8723,25.8877,25.8646,25.8877,55200.0
2014-09-15 14:25:00,33.66,33.71,33.65,33.71,75200.0,25.8877,25.9262,25.88,25.9262,75200.0
2014-09-15 14:30:00,33.71,33.72,33.69,33.7,226100.0,25.9262,25.9338,25.9108,25.9185,226100.0
2014-09-15 14:35:00,33.7,33.72,33.69,33.7,109600.0,25.9185,25.9338,25.9108,25.9185,109600.0
2014-09-15 14:40:00,33.69,33.7,33.66,33.67,48100.0,25.9108,25.9185,25.8877,25.8954,48100.0
2014-09-15 14:45:00,33.67,33.69,33.66,33.67,99400.0,25.8954,25.9108,25.8877,25.8954,99400.0
2014-09-15 14:50:00,33.66,33.7,33.66,33.68,69000.0,25.8877,25.9185,25.8877,25.9031,69000.0
2014-09-15 14:55:00,33.68,33.7,33.68,33.69,64100.0,25.9031,25.9185,25.9031,25.9108,64100.0
2014-09-15 15:00:00,33.7,33.71,33.68,33.68,87000.0,25.9185,25.9262,25.9031,25.9031,87000.0
2014-09-15 15:05:00,33.68,33.71,33.66,33.7,101700.0,25.9031,25.9262,25.8877,25.9185,101700.0
2014-09-15 15:10:00,33.7,33.71,33.66,33.66,106900.0,25.9185,25.9262,25.8877,25.8877,106900.0
2014-09-15 15:15:00,33.66,33.67,33.64,33.65,133000.0,25.8877,25.8954,25.8723,25.88,133000.0
2014-09-15 15:20:00,33.66,33.67,33.65,33.66,63600.0,25.8877,25.8954,25.88,25.8877,63600.0
2014-09-15 15:25:00,33.66,33.7,33.66,33.7,83300.0,25.8877,25.9185,25.8877,25.9185,83300.0
2014-09-15 15:30:00,33.7,33.7,33.67,33.68,118800.0,25.9185,25.9185,25.8954,25.9031,118800.0
2014-09-15 15:35:00,33.68,33.68,33.63,33.65,225700.0,25.9031,25.9031,25.8646,25.88,225700.0
2014-09-15 15:40:00,33.66,33.66,33.62,33.65,219800.0,25.8877,25.8877,25.8569,25.88,219800.0
2014-09-15 15:45:00,33.65,33.66,33.61,33.61,223300.0,25.88,25.8877,25.8492,25.8492,223300.0
2014-09-15 15:50:00,33.61,33.62,33.57,33.58,385600.0,25.8492,25.8569,25.8185,25.8262,385600.0
2014-09-15 15:55:00,33.58,33.63,33.58,33.62,549800.0,25.8262,25.8646,25.8262,25.8569,549800.0
2014-09-16 09:30:00,33.53,33.62,33.45,33.51,222400.0,25.7877,25.8569,25.7262,25.7723,222400.0
2014-09-16 09:35:00,33.52,33.59,33.49,33.49,243600.0,25.78,25.8339,25.757,25.757,243600.0
2014-09-16 09:40:00,33.49,33.55,33.46,33.48,214500.0,25.757,25.8031,25.7339,25.7493,214500.0
2014-09-16 09:45:00,33.48,33.54,33.46,33.53,160800.0,25.7493,25.7954,25.7339,25.7877,160800.0
2014-09-16 09:50:00,33.52,33.52,33.47,33.48,198600.0,25.78,25.78,25.7416,25.7493,198600.0
2014-09-16 09:55:00,33.47,33.48,33.46,33.47,119800.0,25.7416,25.7493,25.7339,25.7416,119800.0
2014-09-16 10:00:00,33.48,33.56,33.48,33.56,114600.0,25.7493,25.8108,25.7493,25.8108,114600.0
2014-09-16 10:05:00,33.55,33.55,33.5,33.51,197200.0,25.8031,25.8031,25.7646,25.7723,197200.0
2014-09-16 10:10:00,33.51,33.55,33.5,33.55,175500.0,25.7723,25.8031,25.7646,25.8031,175500.0
2014-09-16 10:15:00,33.56,33.57,33.51,33.53,150800.0,25.8108,25.8185,25.7723,25.7877,150800.0
2014-09-16 10:20:00,33.53,33.59,33.52,33.57,113400.0,25.7877,25.8339,25.78,25.8185,113400.0
2014-09-16 10:25:00,33.57,33.61,33.57,33.61,37100.0,25.8185,25.8492,25.8185,25.8492,37100.0
2014-09-16 10:30:00,33.61,33.65,33.6,33.6,139400.0,25.8492,25.88,25.8416,25.8416,139400.0
2014-09-16 10:35:00,33.6,33.61,33.58,33.59,139000.0,25.8416,25.8492,25.8262,25.8339,139000.0
2014-09-16 10:40:00,33.59,33.61,33.57,33.6,127400.0,25.8339,25.8492,25.8185,25.8416,127400.0
2014-09-16 10:45:00,33.59,33.62,33.58,33.61,81000.0,25.8339,25.8569,25.8262,25.8492,81000.0
2014-09-16 10:50:00,33.61,33.7,33.61,33.7,85200.0,25.8492,25.9185,25.8492,25.9185,85200.0
2014-09-16 10:55:00,33.7,33.7,33.65,33.66,118200.0,25.9185,25.9185,25.88,25.8877,118200.0
2014-09-16 11:00:00,33.66,33.66,33.62,33.65,98000.0,25.8877,25.8877,25.8569,25.88,98000.0
2014-09-16 11:05:00,33.65,33.69,33.62,33.65,136300.0,25.88,25.9108,25.8569,25.88,136300.0
2014-09-16 11:10:00,33.65,33.66,33.62,33.64,99600.0,25.88,25.8877,25.8569,25.8723,99600.0
2014-09-16 11:15:00,33.64,33.65,33.61,33.62,62300.0,25.8723,25.88,25.8492,25.8569,62300.0
2014-09-16 11:20:00,33.62,33.69,33.62,33.66,73200.0,25.8569,25.9108,25.8569,25.8877,73200.0
2014-09-16 11:25:00,33.65,33.76,33.65,33.76,176300.0,25.88,25.9646,25.88,25.9646,176300.0
2014-09-16 11:30:00,33.75,33.77,33.71,33.71,96500.0,25.9569,25.9723,25.9262,25.9262,96500.0
2014-09-16 11:35:00,33.72,33.77,33.71,33.77,116000.0,25.9338,25.9723,25.9262,25.9723,116000.0
2014-09-16 11:40:00,33.77,33.8,33.75,33.76,67700.0,25.9723,25.9954,25.9569,25.9646,67700.0
2014-09-16 11:45:00,33.76,33.82,33.76,33.8,47600.0,25.9646,26.0108,25.9646,25.9954,47600.0
2014-09-16 11:50:00,33.81,33.84,33.8,33.82,75400.0,26.0031,26.0261,25.9954,26.0108,75400.0
2014-09-16 11:55:00,33.83,33.84,33.78,33.79,105100.0,26.0184,26.0261,25.98,25.9877,105100.0
2014-09-16 12:00:00,33.8,33.8,33.73,33.73,118200.0,25.9954,25.9954,25.9415,25.9415,118200.0
2014-09-16 12:05:00,33.74,33.76,33.73,33.74,53300.0,25.9492,25.9646,25.9415,25.9492,53300.0
2014-09-16 12:10:00,33.74,33.77,33.72,33.77,38600.0,25.9492,25.9723,25.9338,25.9723,38600.0
2014-09-16 12:15:00,33.77,33.77,33.74,33.74,21800.0,25.9723,25.9723,25.9492,25.9492,21800.0
2014-09-16 12:20:00,33.75,33.78,33.74,33.76,67400.0,25.9569,25.98,25.9492,25.9646,67400.0
2014-09-16 12:25:00,33.76,33.78,33.75,33.76,48600.0,25.9646,25.98,25.9569,25.9646,48600.0
2014-09-16 12:30:00,33.76,33.91,33.74,33.86,592600.0,25.9646,26.08,25.9492,26.0415,592600.0
2014-09-16 12:35:00,33.85,33.87,33.8,33.86,140100.0,26.0338,26.0492,25.9954,26.0415,140100.0
2014-09-16 12:40:00,33.85,33.91,33.85,33.9,130900.0,26.0338,26.08,26.0338,26.0723,130900.0
2014-09-16 12:45:00,33.89,33.91,33.88,33.9,67600.0,26.0646,26.08,26.0569,26.0723,67600.0
2014-09-16 12:50:00,33.9,33.93,33.87,33.87,128500.0,26.0723,26.0954,26.0492,26.0492,128500.0
2014-09-16 12:55:00,33.87,33.88,33.83,33.86,52300.0,26.0492,26.0569,26.0184,26.0415,52300.0
2014-09-16 13:00:00,33.86,33.88,33.82,33.83,70600.0,26.0415,26.0569,26.0108,26.0184,70600.0
2014-09-16 13:05:00,33.83,33.86,33.83,33.83,45200.0,26.0184,26.0415,26.0184,26.0184,45200.0
2014-09-16 13:10:00,33.83,33.84,33.82,33.82,28600.0,26.0184,26.0261,26.0108,26.0108,28600.0
2014-09-16 13:15:00,33.82,33.86,33.81,33.86,70500.0,26.0108,26.0415,26.0031,26.0415,70500.0
2014-09-16 13:20:00,33.85,33.88,33.85,33.87,47900.0,26.0338,26.0569,26.0338,26.0492,47900.0
2014-09-16 13:25:00,33.87,33.89,33.87,33.89,35100.0,26.0492,26.0646,26.0492,26.0646,35100.0
2014-09-16 13:30:00,33.89,33.91,33.89,33.91,99600.0,26.0646,26.08,26.0646,26.08,99600.0
2014-09-16 13:35:00,33.91,33.95,33.91,33.94,53300.0,26.08,26.1107,26.08,26.103,53300.0
2014-09-16 13:40:00,33.95,33.95,33.92,33.93,90200.0,26.1107,26.1107,26.0877,26.0954,90200.0
2014-09-16 13:45:00,33.94,33.94,33.9,33.91,75400.0,26.103,26.103,26.0723,26.08,75400.0
2014-09-16 13:50:00,33.9,33.91,33.86,33.87,56300.0,26.0723,26.08,26.0415,26.0492,56300.0
2014-09-16 13:55:00,33.87,33.87,33.86,33.87,78800.0,26.0492,26.0492,26.0415,26.0492,78800.0
2014-09-16 14:00:00,33.87,33.87,33.86,33.87,37400.0,26.0492,26.0492,26.0415,26.0492,37400.0
2014-09-16 14:05:00,33.87,33.87,33.83,33.85,113600.0,26.0492,26.0492,26.0184,26.0338,113600.0
2014-09-16 14:10:00,33.85,33.85,33.82,33.84,84800.0,26.0338,26.0338,26.0108,26.0261,84800.0
2014-09-16 14:15:00,33.84,33.84,33.82,33.83,37900.0,26.0261,26.0261,26.0108,26.0184,37900.0
2014-09-16 14:20:00,33.83,33.83,33.81,33.83,87000.0,26.0184,26.0184,26.0031,26.0184,87000.0
2014-09-16 14:25:00,33.83,33.87,33.83,33.87,132800.0,26.0184,26.0492,26.0184,26.0492,132800.0
2014-09-16 14:30:00,33.87,33.87,33.83,33.85,90000.0,26.0492,26.0492,26.0184,26.0338,90000.0
2014-09-16 14:35:00,33.86,33.86,33.83,33.84,26000.0,26.0415,26.0415,26.0184,26.0261,26000.0
2014-09-16 14:40:00,33.84,33.85,33.82,33.82,76100.0,26.0261,26.0338,26.0108,26.0108,76100.0
2014-09-16 14:45:00,33.83,33.85,33.81,33.83,52700.0,26.0184,26.0338,26.0031,26.0184,52700.0
2014-09-16 14:50:00,33.83,33.83,33.79,33.8,100700.0,26.0184,26.0184,25.9877,25.9954,100700.0
2014-09-16 14:55:00,33.81,33.82,33.78,33.79,74500.0,26.0031,26.0108,25.98,25.9877,74500.0
2014-09-16 15:00:00,33.8,33.82,33.78,33.8,80700.0,25.9954,26.0108,25.98,25.9954,80700.0
2014-09-16 15:05:00,33.79,33.81,33.78,33.79,68500.0,25.9877,26.0031,25.98,25.9877,68500.0
2014-09-16 15:10:00,33.78,33.8,33.78,33.8,46000.0,25.98,25.9954,25.98,25.9954,46000.0
2014-09-16 15:15:00,33.8,33.8,33.77,33.79,75300.0,25.9954,25.9954,25.9723,25.9877,75300.0
2014-09-16 15:20:00,33.8,33.8,33.77,33.78,67800.0,25.9954,25.9954,25.9723,25.98,67800.0
2014-09-16 15:25:00,33.78,33.78,33.74,33.76,97400.0,25.98,25.98,25.9492,25.9646,97400.0
2014-09-16 15:30:00,33.76,33.77,33.74,33.76,146700.0,25.9646,25.9723,25.9492,25.9646,146700.0
2014-09-16 15:35:00,33.76,33.77,33.73,33.75,123900.0,25.9646,25.9723,25.9415,25.9569,123900.0
2014-09-16 15:40:00,33.75,33.77,33.72,33.76,330200.0,25.9569,25.9723,25.9338,25.9646,330200.0
2014-09-16 15:45:00,33.77,33.78,33.74,33.76,273000.0,25.9723,25.98,25.9492,25.9646,273000.0
2014-09-16 15:50:00,33.76,33.76,33.71,33.71,338500.0,25.9646,25.9646,25.9262,25.9262,338500.0
2014-09-16 15:55:00,33.72,33.72,33.69,33.7,596800.0,25.9338,25.9338,25.9108,25.9185,596800.0
2014-09-17 09:30:00,33.72,33.9,33.72,33.9,174800.0,25.9338,26.0723,25.9338,26.0723,174800.0
2014-09-17 09:35:00,33.89,33.93,33.81,33.89,97400.0,26.0646,26.0954,26.0031,26.0646,97400.0
2014-09-17 09:40:00,33.89,33.95,33.86,33.92,101400.0,26.0646,26.1107,26.0415,26.0877,101400.0
2014-09-17 09:45:00,33.92,33.98,33.92,33.97,108900.0,26.0877,26.1338,26.0877,26.1261,108900.0
2014-09-17 09:50:00,33.97,34.06,33.97,34.02,155800.0,26.1261,26.1953,26.1261,26.1646,155800.0
2014-09-17 09:55:00,34.04,34.04,33.96,34.01,108300.0,26.18,26.18,26.1184,26.1569,108300.0
2014-09-17 10:00:00,34.01,34.05,33.98,34.01,179500.0,26.1569,26.1876,26.1338,26.1569,179500.0
2014-09-17 10:05:00,34.01,34.04,33.96,33.97,104700.0,26.1569,26.18,26.1184,26.1261,104700.0
2014-09-17 10:10:00,33.97,33.98,33.94,33.94,71900.0,26.1261,26.1338,26.103,26.103,71900.0
2014-09-17 10:15:00,33.95,34.01,33.94,34.0,73700.0,26.1107,26.1569,26.103,26.1492,73700.0
2014-09-17 10:20:00,34.0,34.0,33.95,33.96,100300.0,26.1492,26.1492,26.1107,26.1184,100300.0
2014-09-17 10:25:00,33.96,33.98,33.95,33.97,83000.0,26.1184,26.1338,26.1107,26.1261,83000.0
2014-09-17 10:30:00,33.97,33.97,33.9,33.93,125900.0,26.1261,26.1261,26.0723,26.0954,125900.0
2014-09-17 10:35:00,33.93,33.93,33.86,33.88,114400.0,26.0954,26.0954,26.0415,26.0569,114400.0
2014-09-17 10:40:00,33.88,33.92,33.87,33.89,96500.0,26.0569,26.0877,26.0492,26.0646,96500.0
2014-09-17 10:45:00,33.89,33.93,33.89,33.91,97600.0,26.0646,26.0954,26.0646,26.08,97600.0
2014-09-17 10:50:00,33.91,33.92,33.88,33.88,70000.0,26.08,26.0877,26.0569,26.0569,70000.0
2014-09-17 10:55:00,33.87,33.89,33.84,33.88,93500.0,26.0492,26.0646,26.0261,26.0569,93500.0
2014-09-17 11:00:00,33.87,33.87,33.85,33.85,36600.0,26.0492,26.0492,26.0338,26.0338,36600.0
2014-09-17 11:05:00,33.85,33.86,33.81,33.81,87700.0,26.0338,26.0415,26.0031,26.0031,87700.0
2014-09-17 11:10:00,33.81,33.85,33.8,33.85,92800.0,26.0031,26.0338,25.9954,26.0338,92800.0
2014-09-17 11:15:00,33.84,33.86,33.83,33.84,76600.0,26.0261,26.0415,26.0184,26.0261,76600.0
2014-09-17 11:20:00,33.82,33.84,33.81,33.83,34200.0,26.0108,26.0261,26.0031,26.0184,34200.0
2014-09-17 11:25:00,33.84,33.87,33.84,33.87,45900.0,26.0261,26.0492,26.0261,26.0492,45900.0
2014-09-17 11:30:00,33.86,33.87,33.8,33.82,78100.0,26.0415,26.0492,25.9954,26.0108,78100.0
2014-09-17 11:35:00,33.82,33.87,33.82,33.86,36500.0,26.0108,26.0492,26.0108,26.0415,36500.0
2014-09-17 11:40:00,33.87,33.87,33.83,33.83,51300.0,26.0492,26.0492,26.0184,26.0184,51300.0
2014-09-17 11:45:00,33.84,33.84,33.82,33.84,40600.0,26.0261,26.0261,26.0108,26.0261,40600.0
2014-09-17 11:50:00,33.84,33.87,33.84,33.85,29400.0,26.0261,26.0492,26.0261,26.0338,29400.0
2014-09-17 11:55:00,33.86,33.87,33.83,33.83,37700.0,26.0415,26.0492,26.0184,26.0184,37700.0
2014-09-17 12:00:00,33.84,33.88,33.83,33.87,19300.0,26.0261,26.0569,26.0184,26.0492,19300.0
2014-09-17 12:05:00,33.88,33.89,33.86,33.86,35700.0,26.0569,26.0646,26.0415,26.0415,35700.0
2014-09-17 12:10:00,33.86,33.89,33.86,33.89,49600.0,26.0415,26.0646,26.0415,26.0646,49600.0
2014-09-17 12:15:00,33.89,33.9,33.87,33.89,38600.0,26.0646,26.0723,26.0492,26.0646,38600.0
2014-09-17 12:20:00,33.89,33.89,33.86,33.87,68000.0,26.0646,26.0646,26.0415,26.0492,68000.0
2014-09-17 12:25:00,33.86,33.86,33.81,33.82,71700.0,26.0415,26.0415,26.0031,26.0108,71700.0
2014-09-17 12:30:00,33.82,33.83,33.8,33.83,47900.0,26.0108,26.0184,25.9954,26.0184,47900.0
2014-09-17 12:35:00,33.83,33.91,33.83,33.9,108600.0,26.0184,26.08,26.0184,26.0723,108600.0
2014-09-17 12:40:00,33.91,33.93,33.9,33.9,41600.0,26.08,26.0954,26.0723,26.0723,41600.0
2014-09-17 12:45:00,33.91,33.94,33.89,33.9,36200.0,26.08,26.103,26.0646,26.0723,36200.0
2014-09-17 12:50:00,33.89,33.91,33.88,33.9,31300.0,26.0646,26.08,26.0569,26.0723,31300.0
2014-09-17 12:55:00,33.91,33.92,33.89,33.89,47800.0,26.08,26.0877,26.0646,26.0646,47800.0
2014-09-17 13:00:00,33.89,33.9,33.88,33.9,31400.0,26.0646,26.0723,26.0569,26.0723,31400.0
2014-09-17 13:05:00,33.9,33.9,33.86,33.87,26200.0,26.0723,26.0723,26.0415,26.0492,26200.0
2014-09-17 13:10:00,33.87,33.88,33.87,33.88,57800.0,26.0492,26.0569,26.0492,26.0569,57800.0
2014-09-17 13:15:00,33.88,33.89,33.86,33.89,68400.0,26.0569,26.0646,26.0415,26.0646,68400.0
2014-09-17 13:20:00,33.89,33.92,33.89,33.9,85400.0,26.0646,26.0877,26.0646,26.0723,85400.0
2014-09-17 13:25:00,33.9,33.91,33.89,33.91,56100.0,26.0723,26.08,26.0646,26.08,56100.0
2014-09-17 13:30:00,33.91,33.92,33.88,33.89,97000.0,26.08,26.0877,26.0569,26.0646,97000.0
2014-09-17 13:35:00,33.88,33.92,33.88,33.92,124700.0,26.0569,26.0877,26.0569,26.0877,124700.0
2014-09-17 13:40:00,33.92,33.92,33.89,33.91,134100.0,26.0877,26.0877,26.0646,26.08,134100.0
2014-09-17 13:45:00,33.91,33.92,33.85,33.86,112100.0,26.08,26.0877,26.0338,26.0415,112100.0
2014-09-17 13:50:00,33.86,33.91,33.86,33.9,69400.0,26.0415,26.08,26.0415,26.0723,69400.0
2014-09-17 13:55:00,33.9,33.91,33.87,33.87,115300.0,26.0723,26.08,26.0492,26.0492,115300.0
2014-09-17 14:00:00,33.88,33.96,33.67,33.72,243900.0,26.0569,26.1184,25.8954,25.9338,243900.0
2014-09-17 14:05:00,33.71,33.88,33.71,33.86,112600.0,25.9262,26.0569,25.9262,26.0415,112600.0
2014-09-17 14:10:00,33.87,34.0,33.87,33.99,172800.0,26.0492,26.1492,26.0492,26.1415,172800.0
2014-09-17 14:15:00,33.99,34.01,33.92,34.01,255400.0,26.1415,26.1569,26.0877,26.1569,255400.0
2014-09-17 14:20:00,34.01,34.04,34.0,34.03,89700.0,26.1569,26.18,26.1492,26.1723,89700.0
2014-09-17 14:25:00,34.04,34.07,34.02,34.06,205500.0,26.18,26.203,26.1646,26.1953,205500.0
2014-09-17 14:30:00,34.06,34.06,34.01,34.05,144700.0,26.1953,26.1953,26.1569,26.1876,144700.0
2014-09-17 14:35:00,34.05,34.08,34.03,34.04,178600.0,26.1876,26.2107,26.1723,26.18,178600.0
2014-09-17 14:40:00,34.04,34.06,34.01,34.02,118800.0,26.18,26.1953,26.1569,26.1646,118800.0
2014-09-17 14:45:00,34.01,34.05,34.0,34.05,146200.0,26.1569,26.1876,26.1492,26.1876,146200.0
2014-09-17 14:50:00,34.05,34.05,34.01,34.03,61000.0,26.1876,26.1876,26.1569,26.1723,61000.0
2014-09-17 14:55:00,34.03,34.04,34.0,34.03,62900.0,26.1723,26.18,26.1492,26.1723,62900.0
2014-09-17 15:00:00,34.03,34.09,34.02,34.09,119600.0,26.1723,26.2184,26.1646,26.2184,119600.0
2014-09-17 15:05:00,34.09,34.14,34.08,34.12,176200.0,26.2184,26.2569,26.2107,26.2415,176200.0
2014-09-17 15:10:00,34.12,34.13,34.08,34.09,126000.0,26.2415,26.2492,26.2107,26.2184,126000.0
2014-09-17 15:15:00,34.09,34.11,34.05,34.05,104900.0,26.2184,26.2338,26.1876,26.1876,104900.0
2014-09-17 15:20:00,34.05,34.05,33.94,33.97,171100.0,26.1876,26.1876,26.103,26.1261,171100.0
2014-09-17 15:25:00,33.96,34.01,33.95,34.01,150700.0,26.1184,26.1569,26.1107,26.1569,150700.0
2014-09-17 15:30:00,34.01,34.01,33.92,33.93,160900.0,26.1569,26.1569,26.0877,26.0954,160900.0
2014-09-17 15:35:00,33.92,33.95,33.91,33.91,287300.0,26.0877,26.1107,26.08,26.08,287300.0
2014-09-17 15:40:00,33.91,33.93,33.89,33.9,245100.0,26.08,26.0954,26.0646,26.0723,245100.0
2014-09-17 15:45:00,33.9,33.9,33.86,33.86,345700.0,26.0723,26.0723,26.0415,26.0415,345700.0
2014-09-17 15:50:00,33.86,33.89,33.85,33.86,244000.0,26.0415,26.0646,26.0338,26.0415,244000.0
2014-09-17 15:55:00,33.85,33.85,33.81,33.84,523100.0,26.0338,26.0338,26.0031,26.0261,523100.0
2014-09-18 09:30:00,33.93,34.05,33.93,34.02,197100.0,26.0954,26.1876,26.0954,26.1646,197100.0
2014-09-18 09:35:00,34.01,34.04,33.98,34.04,69400.0,26.1569,26.18,26.1338,26.18,69400.0
2014-09-18 09:40:00,34.04,34.1,34.01,34.07,95100.0,26.18,26.2261,26.1569,26.203,95100.0
2014-09-18 09:45:00,34.08,34.16,34.07,34.16,173000.0,26.2107,26.2722,26.203,26.2722,173000.0
2014-09-18 09:50:00,34.16,34.21,34.14,34.21,178000.0,26.2722,26.3107,26.2569,26.3107,178000.0
2014-09-18 09:55:00,34.22,34.22,34.12,34.17,135900.0,26.3184,26.3184,26.2415,26.2799,135900.0
2014-09-18 10:00:00,34.16,34.21,34.11,34.14,106300.0,26.2722,26.3107,26.2338,26.2569,106300.0
2014-09-18 10:05:00,34.14,34.18,34.13,34.18,80400.0,26.2569,26.2876,26.2492,26.2876,80400.0
2014-09-18 10:10:00,34.17,34.18,34.11,34.12,72700.0,26.2799,26.2876,26.2338,26.2415,72700.0
2014-09-18 10:15:00,34.11,34.17,34.11,34.11,49100.0,26.2338,26.2799,26.2338,26.2338,49100.0
2014-09-18 10:20:00,34.11,34.18,34.11,34.14,80200.0,26.2338,26.2876,26.2338,26.2569,80200.0
2014-09-18 10:25:00,34.14,34.17,34.09,34.1,61300.0,26.2569,26.2799,26.2184,26.2261,61300.0
2014-09-18 10:30:00,34.1,34.12,34.09,34.1,60700.0,26.2261,26.2415,26.2184,26.2261,60700.0
2014-09-18 10:35:00,34.1,34.13,34.08,34.12,75400.0,26.2261,26.2492,26.2107,26.2415,75400.0
2014-09-18 10:40:00,34.12,34.12,34.06,34.07,94800.0,26.2415,26.2415,26.1953,26.203,94800.0
2014-09-18 10:45:00,34.08,34.13,34.08,34.08,48800.0,26.2107,26.2492,26.2107,26.2107,48800.0
2014-09-18 10:50:00,34.08,34.1,34.07,34.07,45500.0,26.2107,26.2261,26.203,26.203,45500.0
2014-09-18 10:55:00,34.08,34.09,34.04,34.04,87000.0,26.2107,26.2184,26.18,26.18,87000.0
2014-09-18 11:00:00,34.04,34.05,34.02,34.02,66000.0,26.18,26.1876,26.1646,26.1646,66000.0
2014-09-18 11:05:00,34.02,34.03,34.01,34.02,41400.0,26.1646,26.1723,26.1569,26.1646,41400.0
2014-09-18 11:10:00,34.02,34.05,34.01,34.03,93800.0,26.1646,26.1876,26.1569,26.1723,93800.0
2014-09-18 11:15:00,34.03,34.04,34.0,34.01,63400.0,26.1723,26.18,26.1492,26.1569,63400.0
2014-09-18 11:20:00,34.0,34.05,34.0,34.05,131000.0,26.1492,26.1876,26.1492,26.1876,131000.0
2014-09-18 11:25:00,34.05,34.1,34.05,34.09,141000.0,26.1876,26.2261,26.1876,26.2184,141000.0
2014-09-18 11:30:00,34.09,34.1,34.05,34.06,51100.0,26.2184,26.2261,26.1876,26.1953,51100.0
2014-09-18 11:35:00,34.07,34.07,34.05,34.07,20200.0,26.203,26.203,26.1876,26.203,20200.0
2014-09-18 11:40:00,34.07,34.07,34.03,34.04,79300.0,26.203,26.203,26.1723,26.18,79300.0
2014-09-18 11:45:00,34.03,34.03,34.01,34.01,28000.0,26.1723,26.1723,26.1569,26.1569,28000.0
2014-09-18 11:50:00,34.01,34.03,34.0,34.02,34900.0,26.1569,26.1723,26.1492,26.1646,34900.0
2014-09-18 11:55:00,34.02,34.04,34.02,34.03,34200.0,26.1646,26.18,26.1646,26.1723,34200.0
2014-09-18 12:00:00,34.02,34.03,34.01,34.01,35500.0,26.1646,26.1723,26.1569,26.1569,35500.0
2014-09-18 12:05:00,34.01,34.03,34.01,34.03,18000.0,26.1569,26.1723,26.1569,26.1723,18000.0
2014-09-18 12:10:00,34.02,34.04,33.99,34.01,76500.0,26.1646,26.18,26.1415,26.1569,76500.0
2014-09-18 12:15:00,34.01,34.02,33.99,34.0,38000.0,26.1569,26.1646,26.1415,26.1492,38000.0
2014-09-18 12:20:00,34.0,34.01,33.98,33.99,29800.0,26.1492,26.1569,26.1338,26.1415,29800.0
2014-09-18 12:25:00,33.99,34.0,33.99,33.99,17400.0,26.1415,26.1492,26.1415,26.1415,17400.0
2014-09-18 12:30:00,34.0,34.0,33.97,34.0,59400.0,26.1492,26.1492,26.1261,26.1492,59400.0
2014-09-18 12:35:00,34.0,34.02,33.99,34.0,50500.0,26.1492,26.1646,26.1415,26.1492,50500.0
2014-09-18 12:40:00,34.0,34.03,34.0,34.01,46100.0,26.1492,26.1723,26.1492,26.1569,46100.0
2014-09-18 12:45:00,34.01,34.02,34.01,34.01,29500.0,26.1569,26.1646,26.1569,26.1569,29500.0
2014-09-18 12:50:00,34.02,34.02,33.98,33.98,52200.0,26.1646,26.1646,26.1338,26.1338,52200.0
2014-09-18 12:55:00,33.98,34.01,33.98,34.0,32100.0,26.1338,26.1569,26.1338,26.1492,32100.0
2014-09-18 13:00:00,34.0,34.03,34.0,34.03,30500.0,26.1492,26.1723,26.1492,26.1723,30500.0
2014-09-18 13:05:00,34.02,34.03,34.0,34.01,33400.0,26.1646,26.1723,26.1492,26.1569,33400.0
2014-09-18 13:10:00,34.01,34.02,34.0,34.0,52900.0,26.1569,26.1646,26.1492,26.1492,52900.0
2014-09-18 13:15:00,34.0,34.03,34.0,34.02,38100.0,26.1492,26.1723,26.1492,26.1646,38100.0
2014-09-18 13:20:00,34.02,34.08,34.01,34.07,100300.0,26.1646,26.2107,26.1569,26.203,100300.0
2014-09-18 13:25:00,34.08,34.1,34.07,34.1,110500.0,26.2107,26.2261,26.203,26.2261,110500.0
2014-09-18 13:30:00,34.09,34.11,34.08,34.11,133900.0,26.2184,26.2338,26.2107,26.2338,133900.0
2014-09-18 13:35:00,34.11,34.13,34.11,34.13,53200.0,26.2338,26.2492,26.2338,26.2492,53200.0
2014-09-18 13:40:00,34.13,34.13,34.11,34.12,66000.0,26.2492,26.2492,26.2338,26.2415,66000.0
2014-09-18 13:45:00,34.12,34.12,34.09,34.11,72500.0,26.2415,26.2415,26.2184,26.2338,72500.0
2014-09-18 13:50:00,34.11,34.11,34.08,34.09,33300.0,26.2338,26.2338,26.2107,26.2184,33300.0
2014-09-18 13:55:00,34.09,34.1,34.08,34.08,43600.0,26.2184,26.2261,26.2107,26.2107,43600.0
2014-09-18 14:00:00,34.08,34.1,34.07,34.08,39500.0,26.2107,26.2261,26.203,26.2107,39500.0
2014-09-18 14:05:00,34.07,34.1,34.07,34.09,38300.0,26.203,26.2261,26.203,26.2184,38300.0
2014-09-18 14:10:00,34.1,34.12,34.08,34.08,42600.0,26.2261,26.2415,26.2107,26.2107,42600.0
2014-09-18 14:15:00,34.09,34.1,34.08,34.09,34100.0,26.2184,26.2261,26.2107,26.2184,34100.0
2014-09-18 14:20:00,34.08,34.09,34.07,34.08,39500.0,26.2107,26.2184,26.203,26.2107,39500.0
2014-09-18 14:25:00,34.09,34.1,34.07,34.07,53000.0,26.2184,26.2261,26.203,26.203,53000.0
2014-09-18 14:30:00,34.08,34.09,34.06,34.09,83900.0,26.2107,26.2184,26.1953,26.2184,83900.0
2014-09-18 14:35:00,34.09,34.1,34.08,34.09,30000.0,26.2184,26.2261,26.2107,26.2184,30000.0
2014-09-18 14:40:00,34.1,34.1,34.07,34.09,134100.0,26.2261,26.2261,26.203,26.2184,134100.0
2014-09-18 14:45:00,34.09,34.1,34.08,34.09,63700.0,26.2184,26.2261,26.2107,26.2184,63700.0
2014-09-18 14:50:00,34.09,34.09,34.02,34.05,214100.0,26.2184,26.2184,26.1646,26.1876,214100.0
2014-09-18 14:55:00,34.05,34.09,34.05,34.09,107900.0,26.1876,26.2184,26.1876,26.2184,107900.0
2014-09-18 15:00:00,34.09,34.09,34.05,34.09,89300.0,26.2184,26.2184,26.1876,26.2184,89300.0
2014-09-18 15:05:00,34.09,34.09,34.07,34.09,186500.0,26.2184,26.2184,26.203,26.2184,186500.0
2014-09-18 15:10:00,34.09,34.09,34.08,34.09,55300.0,26.2184,26.2184,26.2107,26.2184,55300.0
2014-09-18 15:15:00,34.09,34.1,34.08,34.09,60500.0,26.2184,26.2261,26.2107,26.2184,60500.0
2014-09-18 15:20:00,34.1,34.1,34.08,34.08,54400.0,26.2261,26.2261,26.2107,26.2107,54400.0
2014-09-18 15:25:00,34.08,34.11,34.08,34.09,127500.0,26.2107,26.2338,26.2107,26.2184,127500.0
2014-09-18 15:30:00,34.09,34.11,34.06,34.08,180900.0,26.2184,26.2338,26.1953,26.2107,180900.0
2014-09-18 15:35:00,34.08,34.13,34.07,34.13,135500.0,26.2107,26.2492,26.203,26.2492,135500.0
2014-09-18 15:40:00,34.13,34.13,34.08,34.12,171000.0,26.2492,26.2492,26.2107,26.2415,171000.0
2014-09-18 15:45:00,34.12,34.14,34.09,34.09,261500.0,26.2415,26.2569,26.2184,26.2184,261500.0
2014-09-18 15:50:00,34.09,34.1,34.06,34.08,333000.0,26.2184,26.2261,26.1953,26.2107,333000.0
2014-09-18 15:55:00,34.08,34.08,34.02,34.04,706200.0,26.2107,26.2107,26.1646,26.18,706200.0
2014-09-19 09:30:00,34.23,34.24,34.15,34.17,1224600.0,26.3261,26.3338,26.2646,26.2799,1224600.0
2014-09-19 09:35:00,34.16,34.2,34.14,34.18,71600.0,26.2722,26.303,26.2569,26.2876,71600.0
2014-09-19 09:40:00,34.19,34.19,34.08,34.16,68400.0,26.2953,26.2953,26.2107,26.2722,68400.0
2014-09-19 09:45:00,34.15,34.23,34.15,34.22,80900.0,26.2646,26.3261,26.2646,26.3184,80900.0
2014-09-19 09:50:00,34.23,34.24,34.16,34.2,156400.0,26.3261,26.3338,26.2722,26.303,156400.0
2014-09-19 09:55:00,34.2,34.24,34.13,34.16,117900.0,26.303,26.3338,26.2492,26.2722,117900.0
2014-09-19 10:00:00,34.15,34.17,34.11,34.12,101900.0,26.2646,26.2799,26.2338,26.2415,101900.0
2014-09-19 10:05:00,34.12,34.13,34.11,34.12,81800.0,26.2415,26.2492,26.2338,26.2415,81800.0
2014-09-19 10:10:00,34.11,34.12,34.05,34.06,125800.0,26.2338,26.2415,26.1876,26.1953,125800.0
2014-09-19 10:15:00,34.05,34.07,34.04,34.05,90000.0,26.1876,26.203,26.18,26.1876,90000.0
2014-09-19 10:20:00,34.05,34.06,34.03,34.05,74100.0,26.1876,26.1953,26.1723,26.1876,74100.0
2014-09-19 10:25:00,34.05,34.05,33.86,33.86,255600.0,26.1876,26.1876,26.0415,26.0415,255600.0
2014-09-19 10:30:00,33.86,33.95,33.82,33.95,243300.0,26.0415,26.1107,26.0108,26.1107,243300.0
2014-09-19 10:35:00,33.95,33.96,33.87,33.9,128800.0,26.1107,26.1184,26.0492,26.0723,128800.0
2014-09-19 10:40:00,33.9,33.9,33.83,33.84,138700.0,26.0723,26.0723,26.0184,26.0261,138700.0
2014-09-19 10:45:00,33.84,33.84,33.77,33.82,182700.0,26.0261,26.0261,25.9723,26.0108,182700.0
2014-09-19 10:50:00,33.82,33.87,33.81,33.86,156600.0,26.0108,26.0492,26.0031,26.0415,156600.0
2014-09-19 10:55:00,33.86,33.87,33.79,33.82,87200.0,26.0415,26.0492,25.9877,26.0108,87200.0
2014-09-19 11:00:00,33.82,33.85,33.81,33.83,139300.0,26.0108,26.0338,26.0031,26.0184,139300.0
2014-09-19 11:05:00,33.83,33.9,33.83,33.89,137400.0,26.0184,26.0723,26.0184,26.0646,137400.0
2014-09-19 11:10:00,33.9,33.92,33.89,33.9,83700.0,26.0723,26.0877,26.0646,26.0723,83700.0
2014-09-19 11:15:00,33.9,33.92,33.88,33.89,46800.0,26.0723,26.0877,26.0569,26.0646,46800.0
2014-09-19 11:20:00,33.88,33.95,33.88,33.95,63600.0,26.0569,26.1107,26.0569,26.1107,63600.0
2014-09-19 11:25:00,33.95,33.99,33.95,33.99,108800.0,26.1107,26.1415,26.1107,26.1415,108800.0
2014-09-19 11:30:00,33.99,33.99,33.93,33.94,206200.0,26.1415,26.1415,26.0954,26.103,206200.0
2014-09-19 11:35:00,33.94,33.98,33.92,33.98,171400.0,26.103,26.1338,26.0877,26.1338,171400.0
2014-09-19 11:40:00,33.97,34.0,33.96,33.98,63200.0,26.1261,26.1492,26.1184,26.1338,63200.0
2014-09-19 11:45:00,33.99,33.99,33.93,33.93,123700.0,26.1415,26.1415,26.0954,26.0954,123700.0
2014-09-19 11:50:00,33.93,33.94,33.92,33.92,126000.0,26.0954,26.103,26.0877,26.0877,126000.0
2014-09-19 11:55:00,33.92,33.95,33.91,33.95,45600.0,26.0877,26.1107,26.08,26.1107,45600.0
2014-09-19 12:00:00,33.95,33.95,33.93,33.95,37700.0,26.1107,26.1107,26.0954,26.1107,37700.0
2014-09-19 12:05:00,33.95,33.95,33.92,33.93,48300.0,26.1107,26.1107,26.0877,26.0954,48300.0
2014-09-19 12:10:00,33.94,33.95,33.93,33.94,44100.0,26.103,26.1107,26.0954,26.103,44100.0
2014-09-19 12:15:00,33.94,33.97,33.93,33.96,121200.0,26.103,26.1261,26.0954,26.1184,121200.0
2014-09-19 12:20:00,33.97,33.98,33.95,33.97,55700.0,26.1261,26.1338,26.1107,26.1261,55700.0
2014-09-19 12:25:00,33.97,34.0,33.97,34.0,50500.0,26.1261,26.1492,26.1261,26.1492,50500.0
2014-09-19 12:30:00,33.99,34.0,33.97,33.98,62200.0,26.1415,26.1492,26.1261,26.1338,62200.0
2014-09-19 12:35:00,33.99,34.0,33.98,33.99,35400.0,26.1415,26.1492,26.1338,26.1415,35400.0
2014-09-19 12:40:00,34.0,34.0,33.98,33.98,40900.0,26.1492,26.1492,26.1338,26.1338,40900.0
2014-09-19 12:45:00,33.99,34.0,33.97,33.98,65900.0,26.1415,26.1492,26.1261,26.1338,65900.0
2014-09-19 12:50:00,33.98,33.98,33.95,33.96,69300.0,26.1338,26.1338,26.1107,26.1184,69300.0
2014-09-19 12:55:00,33.96,33.98,33.95,33.98,50500.0,26.1184,26.1338,26.1107,26.1338,50500.0
2014-09-19 13:00:00,33.97,33.98,33.92,33.94,60200.0,26.1261,26.1338,26.0877,26.103,60200.0
2014-09-19 13:05:00,33.94,33.96,33.92,33.94,53200.0,26.103,26.1184,26.0877,26.103,53200.0
2014-09-19 13:10:00,33.93,33.94,33.9,33.9,65200.0,26.0954,26.103,26.0723,26.0723,65200.0
2014-09-19 13:15:00,33.9,33.91,33.88,33.9,49200.0,26.0723,26.08,26.0569,26.0723,49200.0
2014-09-19 13:20:00,33.89,33.94,33.89,33.93,45100.0,26.0646,26.103,26.0646,26.0954,45100.0
2014-09-19 13:25:00,33.93,33.94,33.91,33.91,40800.0,26.0954,26.103,26.08,26.08,40800.0
2014-09-19 13:30:00,33.91,33.95,33.91,33.94,44400.0,26.08,26.1107,26.08,26.103,44400.0
2014-09-19 13:35:00,33.93,33.94,33.92,33.94,25500.0,26.0954,26.103,26.0877,26.103,25500.0
2014-09-19 13:40:00,33.93,33.94,33.92,33.92,25400.0,26.0954,26.103,26.0877,26.0877,25400.0
2014-09-19 13:45:00,33.93,33.94,33.9,33.92,118400.0,26.0954,26.103,26.0723,26.0877,118400.0
2014-09-19 13:50:00,33.93,33.94,33.92,33.93,59300.0,26.0954,26.103,26.0877,26.0954,59300.0
2014-09-19 13:55:00,33.94,33.94,33.92,33.93,96900.0,26.103,26.103,26.0877,26.0954,96900.0
2014-09-19 14:00:00,33.92,33.95,33.92,33.95,93400.0,26.0877,26.1107,26.0877,26.1107,93400.0
2014-09-19 14:05:00,33.95,33.95,33.92,33.93,42500.0,26.1107,26.1107,26.0877,26.0954,42500.0
2014-09-19 14:10:00,33.93,33.93,33.92,33.93,29300.0,26.0954,26.0954,26.0877,26.0954,29300.0
2014-09-19 14:15:00,33.92,33.93,33.9,33.91,87400.0,26.0877,26.0954,26.0723,26.08,87400.0
2014-09-19 14:20:00,33.91,33.94,33.9,33.91,169300.0,26.08,26.103,26.0723,26.08,169300.0
2014-09-19 14:25:00,33.91,33.93,33.9,33.91,80600.0,26.08,26.0954,26.0723,26.08,80600.0
2014-09-19 14:30:00,33.91,33.93,33.9,33.91,125100.0,26.08,26.0954,26.0723,26.08,125100.0
2014-09-19 14:35:00,33.91,33.94,33.9,33.94,50700.0,26.08,26.103,26.0723,26.103,50700.0
2014-09-19 14:40:00,33.94,33.94,33.89,33.9,79400.0,26.103,26.103,26.0646,26.0723,79400.0
2014-09-19 14:45:00,33.9,33.92,33.89,33.91,141600.0,26.0723,26.0877,26.0646,26.08,141600.0
2014-09-19 14:50:00,33.91,33.92,33.9,33.92,38600.0,26.08,26.0877,26.0723,26.0877,38600.0
2014-09-19 14:55:00,33.92,33.94,33.91,33.94,50400.0,26.0877,26.103,26.08,26.103,50400.0
2014-09-19 15:00:00,33.94,33.95,33.92,33.94,77400.0,26.103,26.1107,26.0877,26.103,77400.0
2014-09-19 15:05:00,33.94,33.94,33.92,33.94,78900.0,26.103,26.103,26.0877,26.103,78900.0
2014-09-19 15:10:00,33.94,33.95,33.93,33.94,77100.0,26.103,26.1107,26.0954,26.103,77100.0
2014-09-19 15:15:00,33.94,33.95,33.92,33.94,125400.0,26.103,26.1107,26.0877,26.103,125400.0
2014-09-19 15:20:00,33.92,33.94,33.92,33.94,71000.0,26.0877,26.103,26.0877,26.103,71000.0
2014-09-19 15:25:00,33.94,33.95,33.93,33.94,109200.0,26.103,26.1107,26.0954,26.103,109200.0
2014-09-19 15:30:00,33.94,33.94,33.91,33.92,149900.0,26.103,26.103,26.08,26.0877,149900.0
2014-09-19 15:35:00,33.93,33.95,33.92,33.95,137900.0,26.0954,26.1107,26.0877,26.1107,137900.0
2014-09-19 15:40:00,33.95,33.98,33.94,33.97,250900.0,26.1107,26.1338,26.103,26.1261,250900.0
2014-09-19 15:45:00,33.97,33.97,33.94,33.95,292200.0,26.1261,26.1261,26.103,26.1107,292200.0
2014-09-19 15:50:00,33.95,33.95,33.91,33.95,416800.0,26.1107,26.1107,26.08,26.1107,416800.0
2014-09-19 15:55:00,33.95,33.95,33.91,33.92,847500.0,26.1107,26.1107,26.08,26.0877,847500.0
2014-09-22 09:30:00,33.74,33.84,33.61,33.66,287500.0,25.9492,26.0261,25.8492,25.8877,287500.0
2014-09-22 09:35:00,33.66,33.66,33.52,33.54,207300.0,25.8877,25.8877,25.78,25.7954,207300.0
2014-09-22 09:40:00,33.54,33.55,33.41,33.45,231600.0,25.7954,25.8031,25.6954,25.7262,231600.0
2014-09-22 09:45:00,33.47,33.51,33.39,33.4,300800.0,25.7416,25.7723,25.68,25.6877,300800.0
2014-09-22 09:50:00,33.4,33.41,33.29,33.35,402400.0,25.6877,25.6954,25.6031,25.6493,402400.0
2014-09-22 09:55:00,33.34,33.37,33.3,33.31,245900.0,25.6416,25.6647,25.6108,25.6185,245900.0
2014-09-22 10:00:00,33.32,33.36,33.31,33.31,228500.0,25.6262,25.657,25.6185,25.6185,228500.0
2014-09-22 10:05:00,33.31,33.35,33.31,33.34,215700.0,25.6185,25.6493,25.6185,25.6416,215700.0
2014-09-22 10:10:00,33.34,33.36,33.31,33.31,123200.0,25.6416,25.657,25.6185,25.6185,123200.0
2014-09-22 10:15:00,33.31,33.36,33.3,33.33,234900.0,25.6185,25.657,25.6108,25.6339,234900.0
2014-09-22 10:20:00,33.34,33.35,33.31,33.31,111700.0,25.6416,25.6493,25.6185,25.6185,111700.0
2014-09-22 10:25:00,33.31,33.32,33.29,33.3,114400.0,25.6185,25.6262,25.6031,25.6108,114400.0
2014-09-22 10:30:00,33.29,33.3,33.23,33.26,214500.0,25.6031,25.6108,25.557,25.5801,214500.0
2014-09-22 10:35:00,33.25,33.26,33.21,33.23,158000.0,25.5724,25.5801,25.5416,25.557,158000.0
2014-09-22 10:40:00,33.24,33.26,33.21,33.21,175300.0,25.5647,25.5801,25.5416,25.5416,175300.0
2014-09-22 10:45:00,33.21,33.26,33.21,33.24,103900.0,25.5416,25.5801,25.5416,25.5647,103900.0
2014-09-22 10:50:00,33.24,33.25,33.21,33.22,90700.0,25.5647,25.5724,25.5416,25.5493,90700.0
2014-09-22 10:55:00,33.22,33.23,33.17,33.2,184300.0,25.5493,25.557,25.5108,25.5339,184300.0
2014-09-22 11:00:00,33.2,33.26,33.19,33.24,100400.0,25.5339,25.5801,25.5262,25.5647,100400.0
2014-09-22 11:05:00,33.24,33.25,33.23,33.23,60300.0,25.5647,25.5724,25.557,25.557,60300.0
2014-09-22 11:10:00,33.23,33.24,33.21,33.22,57700.0,25.557,25.5647,25.5416,25.5493,57700.0
2014-09-22 11:15:00,33.21,33.25,33.2,33.24,119200.0,25.5416,25.5724,25.5339,25.5647,119200.0
2014-09-22 11:20:00,33.24,33.26,33.24,33.25,144200.0,25.5647,25.5801,25.5647,25.5724,144200.0
2014-09-22 11:25:00,33.25,33.26,33.23,33.25,136900.0,25.5724,25.5801,25.557,25.5724,136900.0
2014-09-22 11:30:00,33.25,33.26,33.22,33.24,84100.0,25.5724,25.5801,25.5493,25.5647,84100.0
2014-09-22 11:35:00,33.24,33.25,33.2,33.2,81900.0,25.5647,25.5724,25.5339,25.5339,81900.0
2014-09-22 11:40:00,33.2,33.2,33.16,33.16,103900.0,25.5339,25.5339,25.5032,25.5032,103900.0
2014-09-22 11:45:00,33.16,33.16,33.1,33.13,240100.0,25.5032,25.5032,25.457,25.4801,240100.0
2014-09-22 11:50:00,33.13,33.16,33.09,33.11,149800.0,25.4801,25.5032,25.4493,25.4647,149800.0
2014-09-22 11:55:00,33.11,33.17,33.09,33.16,72500.0,25.4647,25.5108,25.4493,25.5032,72500.0
2014-09-22 12:00:00,33.16,33.17,33.15,33.15,54200.0,25.5032,25.5108,25.4955,25.4955,54200.0
2014-09-22 12:05:00,33.15,33.19,33.15,33.17,87500.0,25.4955,25.5262,25.4955,25.5108,87500.0
2014-09-22 12:10:00,33.18,33.21,33.17,33.2,106500.0,25.5185,25.5416,25.5108,25.5339,106500.0
2014-09-22 12:15:00,33.21,33.25,33.21,33.22,131300.0,25.5416,25.5724,25.5416,25.5493,131300.0
2014-09-22 12:20:00,33.22,33.23,33.19,33.2,63700.0,25.5493,25.557,25.5262,25.5339,63700.0
2014-09-22 12:25:00,33.19,33.21,33.19,33.19,56800.0,25.5262,25.5416,25.5262,25.5262,56800.0
2014-09-22 12:30:00,33.2,33.22,33.19,33.22,88300.0,25.5339,25.5493,25.5262,25.5493,88300.0
2014-09-22 12:35:00,33.22,33.23,33.21,33.21,30500.0,25.5493,25.557,25.5416,25.5416,30500.0
2014-09-22 12:40:00,33.21,33.22,33.2,33.21,62100.0,25.5416,25.5493,25.5339,25.5416,62100.0
2014-09-22 12:45:00,33.22,33.25,33.21,33.25,114200.0,25.5493,25.5724,25.5416,25.5724,114200.0
2014-09-22 12:50:00,33.25,33.33,33.25,33.33,112800.0,25.5724,25.6339,25.5724,25.6339,112800.0
2014-09-22 12:55:00,33.33,33.37,33.33,33.37,130700.0,25.6339,25.6647,25.6339,25.6647,130700.0
2014-09-22 13:00:00,33.36,33.37,33.31,33.31,107600.0,25.657,25.6647,25.6185,25.6185,107600.0
2014-09-22 13:05:00,33.32,33.35,33.31,33.33,49800.0,25.6262,25.6493,25.6185,25.6339,49800.0
2014-09-22 13:10:00,33.32,33.34,33.27,33.34,83600.0,25.6262,25.6416,25.5878,25.6416,83600.0
2014-09-22 13:15:00,33.33,33.36,33.33,33.36,59100.0,25.6339,25.657,25.6339,25.657,59100.0
2014-09-22 13:20:00,33.36,33.36,33.27,33.27,84000.0,25.657,25.657,25.5878,25.5878,84000.0
2014-09-22 13:25:00,33.27,33.36,33.27,33.36,65600.0,25.5878,25.657,25.5878,25.657,65600.0
2014-09-22 13:30:00,33.36,33.4,33.35,33.38,77300.0,25.657,25.6877,25.6493,25.6724,77300.0
2014-09-22 13:35:00,33.39,33.4,33.32,33.34,82600.0,25.68,25.6877,25.6262,25.6416,82600.0
2014-09-22 13:40:00,33.34,33.39,33.33,33.38,86900.0,25.6416,25.68,25.6339,25.6724,86900.0
2014-09-22 13:45:00,33.38,33.42,33.37,33.41,64400.0,25.6724,25.7031,25.6647,25.6954,64400.0
2014-09-22 13:50:00,33.41,33.42,33.37,33.37,54100.0,25.6954,25.7031,25.6647,25.6647,54100.0
2014-09-22 13:55:00,33.37,33.38,33.34,33.35,55800.0,25.6647,25.6724,25.6416,25.6493,55800.0
2014-09-22 14:00:00,33.35,33.37,33.33,33.34,62800.0,25.6493,25.6647,25.6339,25.6416,62800.0
2014-09-22 14:05:00,33.34,33.35,33.31,33.34,62500.0,25.6416,25.6493,25.6185,25.6416,62500.0
2014-09-22 14:10:00,33.34,33.36,33.33,33.34,56600.0,25.6416,25.657,25.6339,25.6416,56600.0
2014-09-22 14:15:00,33.34,33.41,33.34,33.4,157700.0,25.6416,25.6954,25.6416,25.6877,157700.0
2014-09-22 14:20:00,33.4,33.42,33.38,33.38,60500.0,25.6877,25.7031,25.6724,25.6724,60500.0
2014-09-22 14:25:00,33.38,33.38,33.32,33.34,110600.0,25.6724,25.6724,25.6262,25.6416,110600.0
2014-09-22 14:30:00,33.34,33.38,33.34,33.36,80200.0,25.6416,25.6724,25.6416,25.657,80200.0
2014-09-22 14:35:00,33.37,33.38,33.35,33.38,55900.0,25.6647,25.6724,25.6493,25.6724,55900.0
2014-09-22 14:40:00,33.38,33.38,33.36,33.38,60100.0,25.6724,25.6724,25.657,25.6724,60100.0
2014-09-22 14:45:00,33.37,33.42,33.37,33.39,73200.0,25.6647,25.7031,25.6647,25.68,73200.0
2014-09-22 14:50:00,33.4,33.41,33.38,33.38,68700.0,25.6877,25.6954,25.6724,25.6724,68700.0
2014-09-22 14:55:00,33.38,33.41,33.38,33.38,45500.0,25.6724,25.6954,25.6724,25.6724,45500.0
2014-09-22 15:00:00,33.39,33.42,33.37,33.4,74200.0,25.68,25.7031,25.6647,25.6877,74200.0
2014-09-22 15:05:00,33.4,33.41,33.37,33.4,110800.0,25.6877,25.6954,25.6647,25.6877,110800.0
2014-09-22 15:10:00,33.4,33.4,33.36,33.36,72300.0,25.6877,25.6877,25.657,25.657,72300.0
2014-09-22 15:15:00,33.36,33.39,33.34,33.36,84700.0,25.657,25.68,25.6416,25.657,84700.0
2014-09-22 15:20:00,33.37,33.4,33.35,33.4,72000.0,25.6647,25.6877,25.6493,25.6877,72000.0
2014-09-22 15:25:00,33.4,33.4,33.39,33.4,52500.0,25.6877,25.6877,25.68,25.6877,52500.0
2014-09-22 15:30:00,33.4,33.42,33.38,33.38,177000.0,25.6877,25.7031,25.6724,25.6724,177000.0
2014-09-22 15:35:00,33.39,33.4,33.38,33.4,108300.0,25.68,25.6877,25.6724,25.6877,108300.0
2014-09-22 15:40:00,33.4,33.48,33.39,33.46,216700.0,25.6877,25.7493,25.68,25.7339,216700.0
2014-09-22 15:45:00,33.45,33.47,33.44,33.45,166800.0,25.7262,25.7416,25.7185,25.7262,166800.0
2014-09-22 15:50:00,33.44,33.45,33.41,33.43,284300.0,25.7185,25.7262,25.6954,25.7108,284300.0
2014-09-22 15:55:00,33.43,33.45,33.42,33.44,454800.0,25.7108,25.7262,25.7031,25.7185,454800.0
2014-09-23 09:30:00,33.24,33.3,33.14,33.25,226000.0,25.5647,25.6108,25.4878,25.5724,226000.0
2014-09-23 09:35:00,33.24,33.37,33.23,33.36,95000.0,25.5647,25.6647,25.557,25.657,95000.0
2014-09-23 09:40:00,33.36,33.44,33.36,33.43,81600.0,25.657,25.7185,25.657,25.7108,81600.0
2014-09-23 09:45:00,33.44,33.45,33.38,33.41,152100.0,25.7185,25.7262,25.6724,25.6954,152100.0
2014-09-23 09:50:00,33.41,33.45,33.41,33.43,107800.0,25.6954,25.7262,25.6954,25.7108,107800.0
2014-09-23 09:55:00,33.43,33.53,33.42,33.53,145300.0,25.7108,25.7877,25.7031,25.7877,145300.0
2014-09-23 10:00:00,33.53,33.58,33.5,33.5,168500.0,25.7877,25.8262,25.7646,25.7646,168500.0
2014-09-23 10:05:00,33.5,33.5,33.4,33.43,101600.0,25.7646,25.7646,25.6877,25.7108,101600.0
2014-09-23 10:10:00,33.43,33.46,33.41,33.43,74200.0,25.7108,25.7339,25.6954,25.7108,74200.0
2014-09-23 10:15:00,33.43,33.45,33.42,33.44,63200.0,25.7108,25.7262,25.7031,25.7185,63200.0
2014-09-23 10:20:00,33.44,33.45,33.41,33.42,100500.0,25.7185,25.7262,25.6954,25.7031,100500.0
2014-09-23 10:25:00,33.41,33.43,33.36,33.36,68400.0,25.6954,25.7108,25.657,25.657,68400.0
2014-09-23 10:30:00,33.35,33.38,33.34,33.35,65300.0,25.6493,25.6724,25.6416,25.6493,65300.0
2014-09-23 10:35:00,33.35,33.36,33.33,33.34,61500.0,25.6493,25.657,25.6339,25.6416,61500.0
2014-09-23 10:40:00,33.34,33.35,33.29,33.32,107200.0,25.6416,25.6493,25.6031,25.6262,107200.0
2014-09-23 10:45:00,33.31,33.36,33.29,33.33,88400.0,25.6185,25.657,25.6031,25.6339,88400.0
2014-09-23 10:50:00,33.33,33.39,33.32,33.33,56400.0,25.6339,25.68,25.6262,25.6339,56400.0
2014-09-23 10:55:00,33.33,33.36,33.32,33.33,35300.0,25.6339,25.657,25.6262,25.6339,35300.0
2014-09-23 11:00:00,33.33,33.36,33.31,33.31,45900.0,25.6339,25.657,25.6185,25.6185,45900.0
2014-09-23 11:05:00,33.31,33.36,33.3,33.36,57100.0,25.6185,25.657,25.6108,25.657,57100.0
2014-09-23 11:10:00,33.36,33.36,33.29,33.32,74100.0,25.657,25.657,25.6031,25.6262,74100.0
2014-09-23 11:15:00,33.31,33.33,33.3,33.33,63600.0,25.6185,25.6339,25.6108,25.6339,63600.0
2014-09-23 11:20:00,33.33,33.39,33.33,33.35,99900.0,25.6339,25.68,25.6339,25.6493,99900.0
2014-09-23 11:25:00,33.35,33.35,33.3,33.31,132600.0,25.6493,25.6493,25.6108,25.6185,132600.0
2014-09-23 11:30:00,33.32,33.38,33.32,33.38,67700.0,25.6262,25.6724,25.6262,25.6724,67700.0
2014-09-23 11:35:00,33.38,33.47,33.38,33.46,128900.0,25.6724,25.7416,25.6724,25.7339,128900.0
2014-09-23 11:40:00,33.46,33.49,33.45,33.49,64300.0,25.7339,25.757,25.7262,25.757,64300.0
2014-09-23 11:45:00,33.49,33.52,33.46,33.46,42900.0,25.757,25.78,25.7339,25.7339,42900.0
2014-09-23 11:50:00,33.46,33.51,33.46,33.48,32200.0,25.7339,25.7723,25.7339,25.7493,32200.0
2014-09-23 11:55:00,33.49,33.5,33.46,33.5,31800.0,25.757,25.7646,25.7339,25.7646,31800.0
2014-09-23 12:00:00,33.5,33.52,33.47,33.49,37600.0,25.7646,25.78,25.7416,25.757,37600.0
2014-09-23 12:05:00,33.49,33.51,33.47,33.49,69800.0,25.757,25.7723,25.7416,25.757,69800.0
2014-09-23 12:10:00,33.48,33.5,33.46,33.46,28300.0,25.7493,25.7646,25.7339,25.7339,28300.0
2014-09-23 12:15:00,33.47,33.47,33.43,33.45,131600.0,25.7416,25.7416,25.7108,25.7262,131600.0
2014-09-23 12:20:00,33.44,33.46,33.44,33.45,30900.0,25.7185,25.7339,25.7185,25.7262,30900.0
2014-09-23 12:25:00,33.45,33.45,33.44,33.44,22300.0,25.7262,25.7262,25.7185,25.7185,22300.0
2014-09-23 12:30:00,33.44,33.44,33.42,33.43,23600.0,25.7185,25.7185,25.7031,25.7108,23600.0
2014-09-23 12:35:00,33.43,33.43,33.4,33.42,45800.0,25.7108,25.7108,25.6877,25.7031,45800.0
2014-09-23 12:40:00,33.42,33.45,33.41,33.44,40100.0,25.7031,25.7262,25.6954,25.7185,40100.0
2014-09-23 12:45:00,33.44,33.44,33.36,33.36,44700.0,25.7185,25.7185,25.657,25.657,44700.0
2014-09-23 12:50:00,33.36,33.39,33.35,33.39,30400.0,25.657,25.68,25.6493,25.68,30400.0
2014-09-23 12:55:00,33.39,33.39,33.37,33.39,22400.0,25.68,25.68,25.6647,25.68,22400.0
2014-09-23 13:00:00,33.38,33.4,33.36,33.4,50500.0,25.6724,25.6877,25.657,25.6877,50500.0
2014-09-23 13:05:00,33.39,33.4,33.34,33.34,42600.0,25.68,25.6877,25.6416,25.6416,42600.0
2014-09-23 13:10:00,33.34,33.37,33.34,33.36,31400.0,25.6416,25.6647,25.6416,25.657,31400.0
2014-09-23 13:15:00,33.37,33.37,33.34,33.36,49400.0,25.6647,25.6647,25.6416,25.657,49400.0
2014-09-23 13:20:00,33.37,33.39,33.36,33.37,41000.0,25.6647,25.68,25.657,25.6647,41000.0
2014-09-23 13:25:00,33.37,33.39,33.32,33.33,60600.0,25.6647,25.68,25.6262,25.6339,60600.0
2014-09-23 13:30:00,33.34,33.37,33.31,33.36,108400.0,25.6416,25.6647,25.6185,25.657,108400.0
2014-09-23 13:35:00,33.36,33.36,33.34,33.34,23300.0,25.657,25.657,25.6416,25.6416,23300.0
2014-09-23 13:40:00,33.34,33.35,33.31,33.35,58800.0,25.6416,25.6493,25.6185,25.6493,58800.0
2014-09-23 13:45:00,33.34,33.35,33.31,33.34,144600.0,25.6416,25.6493,25.6185,25.6416,144600.0
2014-09-23 13:50:00,33.34,33.36,33.34,33.34,80000.0,25.6416,25.657,25.6416,25.6416,80000.0
2014-09-23 13:55:00,33.34,33.37,33.31,33.37,280300.0,25.6416,25.6647,25.6185,25.6647,280300.0
2014-09-23 14:00:00,33.36,33.37,33.33,33.37,42700.0,25.657,25.6647,25.6339,25.6647,42700.0
2014-09-23 14:05:00,33.36,33.37,33.33,33.36,55500.0,25.657,25.6647,25.6339,25.657,55500.0
2014-09-23 14:10:00,33.35,33.38,33.34,33.37,63800.0,25.6493,25.6724,25.6416,25.6647,63800.0
2014-09-23 14:15:00,33.36,33.38,33.33,33.33,86400.0,25.657,25.6724,25.6339,25.6339,86400.0
2014-09-23 14:20:00,33.33,33.35,33.31,33.32,64700.0,25.6339,25.6493,25.6185,25.6262,64700.0
2014-09-23 14:25:00,33.31,33.36,33.31,33.32,58900.0,25.6185,25.657,25.6185,25.6262,58900.0
2014-09-23 14:30:00,33.33,33.36,33.32,33.32,39400.0,25.6339,25.657,25.6262,25.6262,39400.0
2014-09-23 14:35:00,33.32,33.34,33.31,33.31,31500.0,25.6262,25.6416,25.6185,25.6185,31500.0
2014-09-23 14:40:00,33.31,33.32,33.28,33.29,56900.0,25.6185,25.6262,25.5954,25.6031,56900.0
2014-09-23 14:45:00,33.28,33.32,33.28,33.3,67500.0,25.5954,25.6262,25.5954,25.6108,67500.0
2014-09-23 14:50:00,33.3,33.36,33.3,33.32,58100.0,25.6108,25.657,25.6108,25.6262,58100.0
2014-09-23 14:55:00,33.32,33.36,33.31,33.34,59200.0,25.6262,25.657,25.6185,25.6416,59200.0
2014-09-23 15:00:00,33.34,33.37,33.34,33.36,56300.0,25.6416,25.6647,25.6416,25.657,56300.0
2014-09-23 15:05:00,33.36,33.36,33.32,33.34,60800.0,25.657,25.657,25.6262,25.6416,60800.0
2014-09-23 15:10:00,33.34,33.35,33.31,33.33,79200.0,25.6416,25.6493,25.6185,25.6339,79200.0
2014-09-23 15:15:00,33.34,33.34,33.32,33.32,55300.0,25.6416,25.6416,25.6262,25.6262,55300.0
2014-09-23 15:20:00,33.32,33.34,33.31,33.34,69200.0,25.6262,25.6416,25.6185,25.6416,69200.0
2014-09-23 15:25:00,33.33,33.39,33.33,33.36,94400.0,25.6339,25.68,25.6339,25.657,94400.0
2014-09-23 15:30:00,33.37,33.38,33.34,33.38,78200.0,25.6647,25.6724,25.6416,25.6724,78200.0
2014-09-23 15:35:00,33.37,33.39,33.36,33.37,159900.0,25.6647,25.68,25.657,25.6647,159900.0
2014-09-23 15:40:00,33.37,33.38,33.36,33.36,92500.0,25.6647,25.6724,25.657,25.657,92500.0
2014-09-23 15:45:00,33.36,33.37,33.34,33.34,550900.0,25.657,25.6647,25.6416,25.6416,550900.0
2014-09-23 15:50:00,33.34,33.34,33.24,33.25,377100.0,25.6416,25.6416,25.5647,25.5724,377100.0
2014-09-23 15:55:00,33.26,33.27,33.2,33.22,571200.0,25.5801,25.5878,25.5339,25.5493,571200.0
2014-09-24 09:30:00,33.33,33.39,33.27,33.3,365900.0,25.6339,25.68,25.5878,25.6108,365900.0
2014-09-24 09:35:00,33.3,33.35,33.26,33.29,180000.0,25.6108,25.6493,25.5801,25.6031,180000.0
2014-09-24 09:40:00,33.3,33.3,33.2,33.21,197200.0,25.6108,25.6108,25.5339,25.5416,197200.0
2014-09-24 09:45:00,33.2,33.21,33.14,33.15,170700.0,25.5339,25.5416,25.4878,25.4955,170700.0
2014-09-24 09:50:00,33.15,33.2,33.12,33.18,245600.0,25.4955,25.5339,25.4724,25.5185,245600.0
2014-09-24 09:55:00,33.18,33.2,33.13,33.17,101100.0,25.5185,25.5339,25.4801,25.5108,101100.0
2014-09-24 10:00:00,33.17,33.2,33.14,33.14,205900.0,25.5108,25.5339,25.4878,25.4878,205900.0
2014-09-24 10:05:00,33.14,33.18,33.08,33.09,209800.0,25.4878,25.5185,25.4416,25.4493,209800.0
2014-09-24 10:10:00,33.09,33.09,33.02,33.07,328200.0,25.4493,25.4493,25.3955,25.4339,328200.0
2014-09-24 10:15:00,33.06,33.09,33.02,33.06,224100.0,25.4262,25.4493,25.3955,25.4262,224100.0
2014-09-24 10:20:00,33.06,33.08,33.02,33.07,110300.0,25.4262,25.4416,25.3955,25.4339,110300.0
2014-09-24 10:25:00,33.06,33.13,33.06,33.12,106300.0,25.4262,25.4801,25.4262,25.4724,106300.0
2014-09-24 10:30:00,33.12,33.15,33.09,33.14,92800.0,25.4724,25.4955,25.4493,25.4878,92800.0
2014-09-24 10:35:00,33.15,33.25,33.12,33.23,207400.0,25.4955,25.5724,25.4724,25.557,207400.0
2014-09-24 10:40:00,33.22,33.25,33.19,33.23,93700.0,25.5493,25.5724,25.5262,25.557,93700.0
2014-09-24 10:45:00,33.23,33.23,33.19,33.23,81600.0,25.557,25.557,25.5262,25.557,81600.0
2014-09-24 10:50:00,33.23,33.25,33.2,33.21,84900.0,25.557,25.5724,25.5339,25.5416,84900.0
2014-09-24 10:55:00,33.22,33.22,33.16,33.16,75300.0,25.5493,25.5493,25.5032,25.5032,75300.0
2014-09-24 11:00:00,33.17,33.21,33.13,33.19,112300.0,25.5108,25.5416,25.4801,25.5262,112300.0
2014-09-24 11:05:00,33.18,33.2,33.13,33.19,95000.0,25.5185,25.5339,25.4801,25.5262,95000.0
2014-09-24 11:10:00,33.19,33.23,33.18,33.22,127900.0,25.5262,25.557,25.5185,25.5493,127900.0
2014-09-24 11:15:00,33.22,33.26,33.17,33.26,380200.0,25.5493,25.5801,25.5108,25.5801,380200.0
2014-09-24 11:20:00,33.25,33.35,33.25,33.35,105400.0,25.5724,25.6493,25.5724,25.6493,105400.0
2014-09-24 11:25:00,33.36,33.37,33.33,33.37,69500.0,25.657,25.6647,25.6339,25.6647,69500.0
2014-09-24 11:30:00,33.37,33.39,33.34,33.36,82200.0,25.6647,25.68,25.6416,25.657,82200.0
2014-09-24 11:35:00,33.36,33.39,33.35,33.35,69000.0,25.657,25.68,25.6493,25.6493,69000.0
2014-09-24 11:40:00,33.35,33.36,33.33,33.33,58500.0,25.6493,25.657,25.6339,25.6339,58500.0
2014-09-24 11:45:00,33.33,33.34,33.27,33.27,97100.0,25.6339,25.6416,25.5878,25.5878,97100.0
2014-09-24 11:50:00,33.28,33.29,33.26,33.29,35800.0,25.5954,25.6031,25.5801,25.6031,35800.0
2014-09-24 11:55:00,33.28,33.3,33.28,33.29,35700.0,25.5954,25.6108,25.5954,25.6031,35700.0
2014-09-24 12:00:00,33.3,33.31,33.29,33.3,47100.0,25.6108,25.6185,25.6031,25.6108,47100.0
2014-09-24 12:05:00,33.31,33.31,33.26,33.26,42900.0,25.6185,25.6185,25.5801,25.5801,42900.0
2014-09-24 12:10:00,33.26,33.33,33.26,33.33,181200.0,25.5801,25.6339,25.5801,25.6339,181200.0
2014-09-24 12:15:00,33.32,33.34,33.32,33.32,61800.0,25.6262,25.6416,25.6262,25.6262,61800.0
2014-09-24 12:20:00,33.32,33.34,33.32,33.34,54100.0,25.6262,25.6416,25.6262,25.6416,54100.0
2014-09-24 12:25:00,33.34,33.38,33.34,33.35,60400.0,25.6416,25.6724,25.6416,25.6493,60400.0
2014-09-24 12:30:00,33.35,33.37,33.34,33.36,62300.0,25.6493,25.6647,25.6416,25.657,62300.0
2014-09-24 12:35:00,33.36,33.41,33.36,33.4,76400.0,25.657,25.6954,25.657,25.6877,76400.0
2014-09-24 12:40:00,33.4,33.41,33.39,33.39,69500.0,25.6877,25.6954,25.68,25.68,69500.0
2014-09-24 12:45:00,33.4,33.41,33.35,33.38,59800.0,25.6877,25.6954,25.6493,25.6724,59800.0
2014-09-24 12:50:00,33.38,33.38,33.34,33.37,49000.0,25.6724,25.6724,25.6416,25.6647,49000.0
2014-09-24 12:55:00,33.38,33.39,33.36,33.38,50700.0,25.6724,25.68,25.657,25.6724,50700.0
2014-09-24 13:00:00,33.39,33.42,33.39,33.41,41400.0,25.68,25.7031,25.68,25.6954,41400.0
2014-09-24 13:05:00,33.4,33.41,33.39,33.4,27600.0,25.6877,25.6954,25.68,25.6877,27600.0
2014-09-24 13:10:00,33.4,33.41,33.39,33.4,20800.0,25.6877,25.6954,25.68,25.6877,20800.0
2014-09-24 13:15:00,33.4,33.4,33.39,33.4,34400.0,25.6877,25.6877,25.68,25.6877,34400.0
2014-09-24 13:20:00,33.39,33.4,33.37,33.38,60500.0,25.68,25.6877,25.6647,25.6724,60500.0
2014-09-24 13:25:00,33.37,33.38,33.37,33.38,20200.0,25.6647,25.6724,25.6647,25.6724,20200.0
2014-09-24 13:30:00,33.37,33.41,33.37,33.41,89100.0,25.6647,25.6954,25.6647,25.6954,89100.0
2014-09-24 13:35:00,33.41,33.45,33.39,33.43,108000.0,25.6954,25.7262,25.68,25.7108,108000.0
2014-09-24 13:40:00,33.43,33.46,33.43,33.46,63700.0,25.7108,25.7339,25.7108,25.7339,63700.0
2014-09-24 13:45:00,33.46,33.46,33.42,33.44,46500.0,25.7339,25.7339,25.7031,25.7185,46500.0
2014-09-24 13:50:00,33.44,33.46,33.43,33.45,50400.0,25.7185,25.7339,25.7108,25.7262,50400.0
2014-09-24 13:55:00,33.46,33.46,33.41,33.44,92900.0,25.7339,25.7339,25.6954,25.7185,92900.0
2014-09-24 14:00:00,33.44,33.47,33.44,33.45,56300.0,25.7185,25.7416,25.7185,25.7262,56300.0
2014-09-24 14:05:00,33.45,33.48,33.45,33.45,56700.0,25.7262,25.7493,25.7262,25.7262,56700.0
2014-09-24 14:10:00,33.45,33.46,33.45,33.45,14900.0,25.7262,25.7339,25.7262,25.7262,14900.0
2014-09-24 14:15:00,33.45,33.46,33.41,33.41,75700.0,25.7262,25.7339,25.6954,25.6954,75700.0
2014-09-24 14:20:00,33.41,33.42,33.4,33.4,38100.0,25.6954,25.7031,25.6877,25.6877,38100.0
2014-09-24 14:25:00,33.4,33.47,33.4,33.47,105300.0,25.6877,25.7416,25.6877,25.7416,105300.0
2014-09-24 14:30:00,33.47,33.47,33.45,33.46,35600.0,25.7416,25.7416,25.7262,25.7339,35600.0
2014-09-24 14:35:00,33.45,33.46,33.45,33.45,40400.0,25.7262,25.7339,25.7262,25.7262,40400.0
2014-09-24 14:40:00,33.46,33.48,33.45,33.46,63700.0,25.7339,25.7493,25.7262,25.7339,63700.0
2014-09-24 14:45:00,33.46,33.48,33.46,33.48,36200.0,25.7339,25.7493,25.7339,25.7493,36200.0
2014-09-24 14:50:00,33.48,33.48,33.46,33.46,62000.0,25.7493,25.7493,25.7339,25.7339,62000.0
2014-09-24 14:55:00,33.46,33.48,33.46,33.48,32900.0,25.7339,25.7493,25.7339,25.7493,32900.0
2014-09-24 15:00:00,33.48,33.52,33.47,33.52,100400.0,25.7493,25.78,25.7416,25.78,100400.0
2014-09-24 15:05:00,33.53,33.54,33.51,33.53,102600.0,25.7877,25.7954,25.7723,25.7877,102600.0
2014-09-24 15:10:00,33.53,33.54,33.53,33.54,44900.0,25.7877,25.7954,25.7877,25.7954,44900.0
2014-09-24 15:15:00,33.54,33.55,33.52,33.54,95600.0,25.7954,25.8031,25.78,25.7954,95600.0
2014-09-24 15:20:00,33.53,33.56,33.53,33.53,169200.0,25.7877,25.8108,25.7877,25.7877,169200.0
2014-09-24 15:25:00,33.54,33.56,33.53,33.55,154900.0,25.7954,25.8108,25.7877,25.8031,154900.0
2014-09-24 15:30:00,33.55,33.58,33.55,33.58,198500.0,25.8031,25.8262,25.8031,25.8262,198500.0
2014-09-24 15:35:00,33.58,33.62,33.57,33.62,160400.0,25.8262,25.8569,25.8185,25.8569,160400.0
2014-09-24 15:40:00,33.62,33.63,33.61,33.62,235900.0,25.8569,25.8646,25.8492,25.8569,235900.0
2014-09-24 15:45:00,33.63,33.63,33.61,33.63,306400.0,25.8646,25.8646,25.8492,25.8646,306400.0
2014-09-24 15:50:00,33.63,33.68,33.62,33.66,569200.0,25.8646,25.9031,25.8569,25.8877,569200.0
2014-09-24 15:55:00,33.66,33.68,33.64,33.64,589300.0,25.8877,25.9031,25.8723,25.8723,589300.0
2014-09-25 09:30:00,33.57,33.65,33.48,33.48,199000.0,25.8185,25.88,25.7493,25.7493,199000.0
2014-09-25 09:35:00,33.46,33.49,33.4,33.4,68500.0,25.7339,25.757,25.6877,25.6877,68500.0
2014-09-25 09:40:00,33.4,33.41,33.3,33.35,101800.0,25.6877,25.6954,25.6108,25.6493,101800.0
2014-09-25 09:45:00,33.35,33.4,33.34,33.37,73300.0,25.6493,25.6877,25.6416,25.6647,73300.0
2014-09-25 09:50:00,33.37,33.38,33.32,33.35,154000.0,25.6647,25.6724,25.6262,25.6493,154000.0
2014-09-25 09:55:00,33.35,33.35,33.25,33.26,157100.0,25.6493,25.6493,25.5724,25.5801,157100.0
2014-09-25 10:00:00,33.26,33.28,33.2,33.22,137100.0,25.5801,25.5954,25.5339,25.5493,137100.0
2014-09-25 10:05:00,33.23,33.29,33.23,33.28,87700.0,25.557,25.6031,25.557,25.5954,87700.0
2014-09-25 10:10:00,33.28,33.29,33.16,33.16,214500.0,25.5954,25.6031,25.5032,25.5032,214500.0
2014-09-25 10:15:00,33.16,33.2,33.16,33.2,75200.0,25.5032,25.5339,25.5032,25.5339,75200.0
2014-09-25 10:20:00,33.2,33.2,33.08,33.13,199000.0,25.5339,25.5339,25.4416,25.4801,199000.0
2014-09-25 10:25:00,33.13,33.19,33.12,33.18,95600.0,25.4801,25.5262,25.4724,25.5185,95600.0
2014-09-25 10:30:00,33.19,33.2,33.09,33.12,282500.0,25.5262,25.5339,25.4493,25.4724,282500.0
2014-09-25 10:35:00,33.12,33.18,33.12,33.13,103600.0,25.4724,25.5185,25.4724,25.4801,103600.0
2014-09-25 10:40:00,33.12,33.13,33.05,33.06,144200.0,25.4724,25.4801,25.4186,25.4262,144200.0
2014-09-25 10:45:00,33.06,33.07,32.93,33.05,442200.0,25.4262,25.4339,25.3263,25.4186,442200.0
2014-09-25 10:50:00,33.04,33.1,33.04,33.07,68100.0,25.4109,25.457,25.4109,25.4339,68100.0
2014-09-25 10:55:00,33.06,33.14,33.05,33.14,69600.0,25.4262,25.4878,25.4186,25.4878,69600.0
2014-09-25 11:00:00,33.12,33.15,33.11,33.12,65500.0,25.4724,25.4955,25.4647,25.4724,65500.0
2014-09-25 11:05:00,33.12,33.13,33.06,33.09,125000.0,25.4724,25.4801,25.4262,25.4493,125000.0
2014-09-25 11:10:00,33.09,33.1,33.03,33.03,318700.0,25.4493,25.457,25.4032,25.4032,318700.0
2014-09-25 11:15:00,33.04,33.05,33.01,33.01,200500.0,25.4109,25.4186,25.3878,25.3878,200500.0
2014-09-25 11:20:00,33.01,33.03,32.96,32.99,173300.0,25.3878,25.4032,25.3493,25.3724,173300.0
2014-09-25 11:25:00,33.0,33.11,32.99,33.11,199300.0,25.3801,25.4647,25.3724,25.4647,199300.0
2014-09-25 11:30:00,33.11,33.11,32.99,33.02,88900.0,25.4647,25.4647,25.3724,25.3955,88900.0
2014-09-25 11:35:00,33.03,33.08,33.02,33.04,79400.0,25.4032,25.4416,25.3955,25.4109,79400.0
2014-09-25 11:40:00,33.05,33.08,33.04,33.07,86000.0,25.4186,25.4416,25.4109,25.4339,86000.0
2014-09-25 11:45:00,33.06,33.08,33.03,33.03,55000.0,25.4262,25.4416,25.4032,25.4032,55000.0
2014-09-25 11:50:00,33.03,33.04,33.0,33.0,97300.0,25.4032,25.4109,25.3801,25.3801,97300.0
2014-09-25 11:55:00,33.01,33.01,32.97,32.98,68000.0,25.3878,25.3878,25.357,25.3647,68000.0
2014-09-25 12:00:00,32.98,33.04,32.98,33.04,48300.0,25.3647,25.4109,25.3647,25.4109,48300.0
2014-09-25 12:05:00,33.04,33.08,33.03,33.05,56700.0,25.4109,25.4416,25.4032,25.4186,56700.0
2014-09-25 12:10:00,33.06,33.07,33.02,33.02,122400.0,25.4262,25.4339,25.3955,25.3955,122400.0
2014-09-25 12:15:00,33.02,33.03,32.99,33.0,120300.0,25.3955,25.4032,25.3724,25.3801,120300.0
2014-09-25 12:20:00,32.99,33.03,32.95,33.01,68800.0,25.3724,25.4032,25.3416,25.3878,68800.0
2014-09-25 12:25:00,33.01,33.01,32.95,32.96,60200.0,25.3878,25.3878,25.3416,25.3493,60200.0
2014-09-25 12:30:00,32.96,33.02,32.95,33.01,61400.0,25.3493,25.3955,25.3416,25.3878,61400.0
2014-09-25 12:35:00,33.01,33.06,33.0,33.05,78900.0,25.3878,25.4262,25.3801,25.4186,78900.0
2014-09-25 12:40:00,33.05,33.05,33.02,33.02,55100.0,25.4186,25.4186,25.3955,25.3955,55100.0
2014-09-25 12:45:00,33.02,33.04,33.0,33.02,45000.0,25.3955,25.4109,25.3801,25.3955,45000.0
2014-09-25 12:50:00,33.03,33.05,33.0,33.05,37800.0,25.4032,25.4186,25.3801,25.4186,37800.0
2014-09-25 12:55:00,33.03,33.06,33.0,33.06,102200.0,25.4032,25.4262,25.3801,25.4262,102200.0
2014-09-25 13:00:00,33.05,33.06,33.01,33.01,52500.0,25.4186,25.4262,25.3878,25.3878,52500.0
2014-09-25 13:05:00,33.01,33.07,33.0,33.05,113500.0,25.3878,25.4339,25.3801,25.4186,113500.0
2014-09-25 13:10:00,33.04,33.07,33.03,33.03,49100.0,25.4109,25.4339,25.4032,25.4032,49100.0
2014-09-25 13:15:00,33.03,33.08,33.03,33.06,62100.0,25.4032,25.4416,25.4032,25.4262,62100.0
2014-09-25 13:20:00,33.05,33.07,33.04,33.04,37200.0,25.4186,25.4339,25.4109,25.4109,37200.0
2014-09-25 13:25:00,33.05,33.06,33.03,33.06,39400.0,25.4186,25.4262,25.4032,25.4262,39400.0
2014-09-25 13:30:00,33.06,33.06,33.03,33.04,51400.0,25.4262,25.4262,25.4032,25.4109,51400.0
2014-09-25 13:35:00,33.04,33.07,33.03,33.05,70300.0,25.4109,25.4339,25.4032,25.4186,70300.0
2014-09-25 13:40:00,33.04,33.06,33.03,33.05,62800.0,25.4109,25.4262,25.4032,25.4186,62800.0
2014-09-25 13:45:00,33.05,33.05,33.02,33.03,50300.0,25.4186,25.4186,25.3955,25.4032,50300.0
2014-09-25 13:50:00,33.03,33.03,32.96,32.96,122700.0,25.4032,25.4032,25.3493,25.3493,122700.0
2014-09-25 13:55:00,32.96,32.99,32.95,32.99,68700.0,25.3493,25.3724,25.3416,25.3724,68700.0
2014-09-25 14:00:00,32.99,32.99,32.95,32.97,64400.0,25.3724,25.3724,25.3416,25.357,64400.0
2014-09-25 14:05:00,32.96,33.0,32.96,32.98,57600.0,25.3493,25.3801,25.3493,25.3647,57600.0
2014-09-25 14:10:00,32.98,33.0,32.97,32.98,44200.0,25.3647,25.3801,25.357,25.3647,44200.0
2014-09-25 14:15:00,32.99,33.0,32.96,32.97,129100.0,25.3724,25.3801,25.3493,25.357,129100.0
2014-09-25 14:20:00,32.97,32.98,32.96,32.98,41400.0,25.357,25.3647,25.3493,25.3647,41400.0
2014-09-25 14:25:00,32.97,33.0,32.97,33.0,47100.0,25.357,25.3801,25.357,25.3801,47100.0
2014-09-25 14:30:00,32.99,33.01,32.98,33.0,69700.0,25.3724,25.3878,25.3647,25.3801,69700.0
2014-09-25 14:35:00,33.0,33.03,33.0,33.03,56200.0,25.3801,25.4032,25.3801,25.4032,56200.0
2014-09-25 14:40:00,33.02,33.03,33.01,33.01,41500.0,25.3955,25.4032,25.3878,25.3878,41500.0
2014-09-25 14:45:00,33.01,33.05,33.0,33.02,255900.0,25.3878,25.4186,25.3801,25.3955,255900.0
2014-09-25 14:50:00,33.02,33.04,32.98,32.99,122800.0,25.3955,25.4109,25.3647,25.3724,122800.0
2014-09-25 14:55:00,32.99,32.99,32.97,32.98,58900.0,25.3724,25.3724,25.357,25.3647,58900.0
2014-09-25 15:00:00,32.98,32.98,32.94,32.95,122900.0,25.3647,25.3647,25.334,25.3416,122900.0
2014-09-25 15:05:00,32.96,32.96,32.93,32.94,156600.0,25.3493,25.3493,25.3263,25.334,156600.0
2014-09-25 15:10:00,32.93,32.94,32.9,32.91,153600.0,25.3263,25.334,25.3032,25.3109,153600.0
2014-09-25 15:15:00,32.91,32.95,32.88,32.88,183800.0,25.3109,25.3416,25.2878,25.2878,183800.0
2014-09-25 15:20:00,32.88,32.91,32.87,32.89,265800.0,25.2878,25.3109,25.2801,25.2955,265800.0
2014-09-25 15:25:00,32.89,32.91,32.88,32.89,127300.0,25.2955,25.3109,25.2878,25.2955,127300.0
2014-09-25 15:30:00,32.89,32.89,32.83,32.87,388500.0,25.2955,25.2955,25.2494,25.2801,388500.0
2014-09-25 15:35:00,32.87,32.95,32.85,32.95,316800.0,25.2801,25.3416,25.2647,25.3416,316800.0
2014-09-25 15:40:00,32.95,33.04,32.95,33.01,402700.0,25.3416,25.4109,25.3416,25.3878,402700.0
2014-09-25 15:45:00,33.01,33.01,32.93,33.0,337700.0,25.3878,25.3878,25.3263,25.3801,337700.0
2014-09-25 15:50:00,33.0,33.0,32.93,32.93,406500.0,25.3801,25.3801,25.3263,25.3263,406500.0
2014-09-25 15:55:00,32.94,32.94,32.86,32.88,789000.0,25.334,25.334,25.2724,25.2878,789000.0
2014-09-26 09:30:00,33.04,33.24,33.0,33.24,367300.0,25.4109,25.5647,25.3801,25.5647,367300.0
2014-09-26 09:35:00,33.22,33.24,33.14,33.2,197600.0,25.5493,25.5647,25.4878,25.5339,197600.0
2014-09-26 09:40:00,33.2,33.25,33.16,33.16,209400.0,25.5339,25.5724,25.5032,25.5032,209400.0
2014-09-26 09:45:00,33.16,33.17,33.03,33.09,256100.0,25.5032,25.5108,25.4032,25.4493,256100.0
2014-09-26 09:50:00,33.09,33.09,33.04,33.05,180700.0,25.4493,25.4493,25.4109,25.4186,180700.0
2014-09-26 09:55:00,33.06,33.06,33.0,33.03,195000.0,25.4262,25.4262,25.3801,25.4032,195000.0
2014-09-26 10:00:00,33.03,33.15,33.03,33.15,185400.0,25.4032,25.4955,25.4032,25.4955,185400.0
2014-09-26 10:05:00,33.14,33.14,33.08,33.1,147400.0,25.4878,25.4878,25.4416,25.457,147400.0
2014-09-26 10:10:00,33.1,33.1,33.03,33.05,98400.0,25.457,25.457,25.4032,25.4186,98400.0
2014-09-26 10:15:00,33.04,33.05,32.99,33.02,142100.0,25.4109,25.4186,25.3724,25.3955,142100.0
2014-09-26 10:20:00,33.02,33.03,32.95,32.98,161300.0,25.3955,25.4032,25.3416,25.3647,161300.0
2014-09-26 10:25:00,32.98,33.03,32.97,32.97,126100.0,25.3647,25.4032,25.357,25.357,126100.0
2014-09-26 10:30:00,32.98,32.99,32.94,32.98,104400.0,25.3647,25.3724,25.334,25.3647,104400.0
2014-09-26 10:35:00,32.98,33.02,32.98,32.99,83600.0,25.3647,25.3955,25.3647,25.3724,83600.0
2014-09-26 10:40:00,32.99,33.03,32.98,33.02,52700.0,25.3724,25.4032,25.3647,25.3955,52700.0
2014-09-26 10:45:00,33.02,33.04,33.01,33.03,66400.0,25.3955,25.4109,25.3878,25.4032,66400.0
2014-09-26 10:50:00,33.03,33.06,33.01,33.01,64000.0,25.4032,25.4262,25.3878,25.3878,64000.0
2014-09-26 10:55:00,33.01,33.06,33.0,33.05,70500.0,25.3878,25.4262,25.3801,25.4186,70500.0
2014-09-26 11:00:00,33.05,33.1,33.05,33.06,111700.0,25.4186,25.457,25.4186,25.4262,111700.0
2014-09-26 11:05:00,33.06,33.1,33.05,33.1,128500.0,25.4262,25.457,25.4186,25.457,128500.0
2014-09-26 11:10:00,33.1,33.11,33.08,33.09,86500.0,25.457,25.4647,25.4416,25.4493,86500.0
2014-09-26 11:15:00,33.1,33.11,33.09,33.09,84700.0,25.457,25.4647,25.4493,25.4493,84700.0
2014-09-26 11:20:00,33.1,33.1,33.06,33.07,121500.0,25.457,25.457,25.4262,25.4339,121500.0
2014-09-26 11:25:00,33.06,33.08,33.05,33.06,109300.0,25.4262,25.4416,25.4186,25.4262,109300.0
2014-09-26 11:30:00,33.07,33.07,33.02,33.04,64000.0,25.4339,25.4339,25.3955,25.4109,64000.0
2014-09-26 11:35:00,33.04,33.05,33.01,33.05,74900.0,25.4109,25.4186,25.3878,25.4186,74900.0
2014-09-26 11:40:00,33.05,33.05,33.03,33.04,33400.0,25.4186,25.4186,25.4032,25.4109,33400.0
2014-09-26 11:45:00,33.04,33.04,33.01,33.02,64200.0,25.4109,25.4109,25.3878,25.3955,64200.0
2014-09-26 11:50:00,33.02,33.04,33.01,33.01,61300.0,25.3955,25.4109,25.3878,25.3878,61300.0
2014-09-26 11:55:00,33.01,33.02,33.0,33.02,91100.0,25.3878,25.3955,25.3801,25.3955,91100.0
2014-09-26 12:00:00,33.02,33.03,33.01,33.02,61100.0,25.3955,25.4032,25.3878,25.3955,61100.0
2014-09-26 12:05:00,33.02,33.02,33.0,33.02,67600.0,25.3955,25.3955,25.3801,25.3955,67600.0
2014-09-26 12:10:00,33.02,33.03,33.02,33.02,23500.0,25.3955,25.4032,25.3955,25.3955,23500.0
2014-09-26 12:15:00,33.03,33.04,33.02,33.04,33400.0,25.4032,25.4109,25.3955,25.4109,33400.0
2014-09-26 12:20:00,33.04,33.04,33.02,33.02,45200.0,25.4109,25.4109,25.3955,25.3955,45200.0
2014-09-26 12:25:00,33.02,33.04,33.01,33.04,26300.0,25.3955,25.4109,25.3878,25.4109,26300.0
2014-09-26 12:30:00,33.04,33.04,33.02,33.03,56400.0,25.4109,25.4109,25.3955,25.4032,56400.0
2014-09-26 12:35:00,33.03,33.04,33.02,33.03,31700.0,25.4032,25.4109,25.3955,25.4032,31700.0
2014-09-26 12:40:00,33.04,33.04,33.02,33.02,28300.0,25.4109,25.4109,25.3955,25.3955,28300.0
2014-09-26 12:45:00,33.02,33.03,33.01,33.01,46700.0,25.3955,25.4032,25.3878,25.3878,46700.0
2014-09-26 12:50:00,33.01,33.02,33.0,33.02,52000.0,25.3878,25.3955,25.3801,25.3955,52000.0
2014-09-26 12:55:00,33.02,33.02,32.97,32.98,85200.0,25.3955,25.3955,25.357,25.3647,85200.0
2014-09-26 13:00:00,32.98,33.01,32.98,33.01,26700.0,25.3647,25.3878,25.3647,25.3878,26700.0
2014-09-26 13:05:00,33.0,33.03,33.0,33.02,128800.0,25.3801,25.4032,25.3801,25.3955,128800.0
2014-09-26 13:10:00,33.02,33.05,33.02,33.02,88400.0,25.3955,25.4186,25.3955,25.3955,88400.0
2014-09-26 13:15:00,33.02,33.07,33.01,33.06,193000.0,25.3955,25.4339,25.3878,25.4262,193000.0
2014-09-26 13:20:00,33.06,33.08,33.05,33.08,55300.0,25.4262,25.4416,25.4186,25.4416,55300.0
2014-09-26 13:25:00,33.08,33.08,33.05,33.08,63200.0,25.4416,25.4416,25.4186,25.4416,63200.0
2014-09-26 13:30:00,33.08,33.1,33.07,33.1,39000.0,25.4416,25.457,25.4339,25.457,39000.0
2014-09-26 13:35:00,33.1,33.1,33.08,33.09,46700.0,25.457,25.457,25.4416,25.4493,46700.0
2014-09-26 13:40:00,33.09,33.11,33.09,33.11,35100.0,25.4493,25.4647,25.4493,25.4647,35100.0
2014-09-26 13:45:00,33.11,33.11,33.09,33.1,68800.0,25.4647,25.4647,25.4493,25.457,68800.0
2014-09-26 13:50:00,33.1,33.11,33.09,33.11,86800.0,25.457,25.4647,25.4493,25.4647,86800.0
2014-09-26 13:55:00,33.11,33.2,33.09,33.17,255600.0,25.4647,25.5339,25.4493,25.5108,255600.0
2014-09-26 14:00:00,33.17,33.26,33.17,33.25,144200.0,25.5108,25.5801,25.5108,25.5724,144200.0
2014-09-26 14:05:00,33.25,33.29,33.24,33.28,80300.0,25.5724,25.6031,25.5647,25.5954,80300.0
2014-09-26 14:10:00,33.28,33.29,33.26,33.26,84000.0,25.5954,25.6031,25.5801,25.5801,84000.0
2014-09-26 14:15:00,33.27,33.29,33.25,33.28,109300.0,25.5878,25.6031,25.5724,25.5954,109300.0
2014-09-26 14:20:00,33.28,33.3,33.24,33.25,87100.0,25.5954,25.6108,25.5647,25.5724,87100.0
2014-09-26 14:25:00,33.25,33.27,33.21,33.21,92100.0,25.5724,25.5878,25.5416,25.5416,92100.0
2014-09-26 14:30:00,33.22,33.23,33.2,33.23,53500.0,25.5493,25.557,25.5339,25.557,53500.0
2014-09-26 14:35:00,33.23,33.29,33.22,33.29,59600.0,25.557,25.6031,25.5493,25.6031,59600.0
2014-09-26 14:40:00,33.29,33.29,33.25,33.27,62200.0,25.6031,25.6031,25.5724,25.5878,62200.0
2014-09-26 14:45:00,33.28,33.3,33.27,33.3,84300.0,25.5954,25.6108,25.5878,25.6108,84300.0
2014-09-26 14:50:00,33.3,33.3,33.23,33.24,73000.0,25.6108,25.6108,25.557,25.5647,73000.0
2014-09-26 14:55:00,33.23,33.23,33.2,33.23,51100.0,25.557,25.557,25.5339,25.557,51100.0
2014-09-26 15:00:00,33.22,33.23,33.2,33.22,72500.0,25.5493,25.557,25.5339,25.5493,72500.0
2014-09-26 15:05:00,33.22,33.25,33.21,33.25,48000.0,25.5493,25.5724,25.5416,25.5724,48000.0
2014-09-26 15:10:00,33.25,33.26,33.23,33.24,47800.0,25.5724,25.5801,25.557,25.5647,47800.0
2014-09-26 15:15:00,33.25,33.25,33.21,33.22,77100.0,25.5724,25.5724,25.5416,25.5493,77100.0
2014-09-26 15:20:00,33.22,33.24,33.21,33.22,361900.0,25.5493,25.5647,25.5416,25.5493,361900.0
2014-09-26 15:25:00,33.22,33.23,33.19,33.21,85100.0,25.5493,25.557,25.5262,25.5416,85100.0
2014-09-26 15:30:00,33.22,33.23,33.17,33.18,84900.0,25.5493,25.557,25.5108,25.5185,84900.0
2014-09-26 15:35:00,33.18,33.18,33.15,33.18,118300.0,25.5185,25.5185,25.4955,25.5185,118300.0
2014-09-26 15:40:00,33.18,33.19,33.16,33.16,88600.0,25.5185,25.5262,25.5032,25.5032,88600.0
2014-09-26 15:45:00,33.17,33.17,33.12,33.13,252700.0,25.5108,25.5108,25.4724,25.4801,252700.0
2014-09-26 15:50:00,33.13,33.19,33.13,33.16,272800.0,25.4801,25.5262,25.4801,25.5032,272800.0
2014-09-26 15:55:00,33.17,33.17,33.15,33.16,360700.0,25.5108,25.5108,25.4955,25.5032,360700.0
2014-09-29 09:30:00,32.97,32.99,32.83,32.87,365000.0,25.357,25.3724,25.2494,25.2801,365000.0
2014-09-29 09:35:00,32.86,32.9,32.85,32.88,162800.0,25.2724,25.3032,25.2647,25.2878,162800.0
2014-09-29 09:40:00,32.88,32.97,32.86,32.91,191800.0,25.2878,25.357,25.2724,25.3109,191800.0
2014-09-29 09:45:00,32.92,33.0,32.92,32.94,86700.0,25.3186,25.3801,25.3186,25.334,86700.0
2014-09-29 09:50:00,32.95,32.95,32.87,32.88,104400.0,25.3416,25.3416,25.2801,25.2878,104400.0
2014-09-29 09:55:00,32.88,32.91,32.86,32.9,87300.0,25.2878,25.3109,25.2724,25.3032,87300.0
2014-09-29 10:00:00,32.91,32.93,32.87,32.91,141500.0,25.3109,25.3263,25.2801,25.3109,141500.0
2014-09-29 10:05:00,32.91,32.94,32.89,32.91,58400.0,25.3109,25.334,25.2955,25.3109,58400.0
2014-09-29 10:10:00,32.9,33.0,32.9,32.98,100300.0,25.3032,25.3801,25.3032,25.3647,100300.0
2014-09-29 10:15:00,32.99,33.04,32.98,33.04,203700.0,25.3724,25.4109,25.3647,25.4109,203700.0
2014-09-29 10:20:00,33.04,33.12,33.04,33.05,177100.0,25.4109,25.4724,25.4109,25.4186,177100.0
2014-09-29 10:25:00,33.05,33.05,32.98,33.0,150700.0,25.4186,25.4186,25.3647,25.3801,150700.0
2014-09-29 10:30:00,32.99,33.02,32.98,33.01,67900.0,25.3724,25.3955,25.3647,25.3878,67900.0
2014-09-29 10:35:00,33.01,33.04,32.99,33.0,96200.0,25.3878,25.4109,25.3724,25.3801,96200.0
2014-09-29 10:40:00,33.0,33.09,33.0,33.08,69500.0,25.3801,25.4493,25.3801,25.4416,69500.0
2014-09-29 10:45:00,33.07,33.09,33.0,33.0,83000.0,25.4339,25.4493,25.3801,25.3801,83000.0
2014-09-29 10:50:00,33.01,33.06,33.0,33.04,73200.0,25.3878,25.4262,25.3801,25.4109,73200.0
2014-09-29 10:55:00,33.04,33.05,33.0,33.04,87900.0,25.4109,25.4186,25.3801,25.4109,87900.0
2014-09-29 11:00:00,33.04,33.05,33.0,33.0,52500.0,25.4109,25.4186,25.3801,25.3801,52500.0
2014-09-29 11:05:00,33.0,33.02,32.98,32.98,64200.0,25.3801,25.3955,25.3647,25.3647,64200.0
2014-09-29 11:10:00,32.98,33.05,32.97,33.04,620700.0,25.3647,25.4186,25.357,25.4109,620700.0
2014-09-29 11:15:00,33.05,33.1,33.05,33.07,65500.0,25.4186,25.457,25.4186,25.4339,65500.0
2014-09-29 11:20:00,33.08,33.11,33.03,33.04,52400.0,25.4416,25.4647,25.4032,25.4109,52400.0
2014-09-29 11:25:00,33.04,33.07,33.03,33.05,35300.0,25.4109,25.4339,25.4032,25.4186,35300.0
2014-09-29 11:30:00,33.06,33.12,33.05,33.12,68600.0,25.4262,25.4724,25.4186,25.4724,68600.0
2014-09-29 11:35:00,33.11,33.12,33.09,33.1,51900.0,25.4647,25.4724,25.4493,25.457,51900.0
2014-09-29 11:40:00,33.1,33.11,33.09,33.09,53300.0,25.457,25.4647,25.4493,25.4493,53300.0
2014-09-29 11:45:00,33.1,33.11,33.06,33.1,55200.0,25.457,25.4647,25.4262,25.457,55200.0
2014-09-29 11:50:00,33.09,33.15,33.09,33.14,34600.0,25.4493,25.4955,25.4493,25.4878,34600.0
2014-09-29 11:55:00,33.13,33.16,33.13,33.14,43300.0,25.4801,25.5032,25.4801,25.4878,43300.0
2014-09-29 12:00:00,33.15,33.16,33.12,33.12,44800.0,25.4955,25.5032,25.4724,25.4724,44800.0
2014-09-29 12:05:00,33.13,33.15,33.11,33.15,56100.0,25.4801,25.4955,25.4647,25.4955,56100.0
2014-09-29 12:10:00,33.15,33.15,33.06,33.07,65500.0,25.4955,25.4955,25.4262,25.4339,65500.0
2014-09-29 12:15:00,33.06,33.09,33.05,33.07,52300.0,25.4262,25.4493,25.4186,25.4339,52300.0
2014-09-29 12:20:00,33.07,33.07,33.03,33.04,79000.0,25.4339,25.4339,25.4032,25.4109,79000.0
2014-09-29 12:25:00,33.03,33.03,32.99,33.02,45300.0,25.4032,25.4032,25.3724,25.3955,45300.0
2014-09-29 12:30:00,33.02,33.03,32.97,33.0,43300.0,25.3955,25.4032,25.357,25.3801,43300.0
2014-09-29 12:35:00,33.0,33.02,32.99,33.02,52100.0,25.3801,25.3955,25.3724,25.3955,52100.0
2014-09-29 12:40:00,33.02,33.05,33.01,33.04,39800.0,25.3955,25.4186,25.3878,25.4109,39800.0
2014-09-29 12:45:00,33.03,33.03,33.0,33.0,31500.0,25.4032,25.4032,25.3801,25.3801,31500.0
2014-09-29 12:50:00,33.0,33.03,33.0,33.03,43900.0,25.3801,25.4032,25.3801,25.4032,43900.0
2014-09-29 12:55:00,33.02,33.02,32.96,32.97,60700.0,25.3955,25.3955,25.3493,25.357,60700.0
2014-09-29 13:00:00,32.97,32.98,32.94,32.95,48300.0,25.357,25.3647,25.334,25.3416,48300.0
2014-09-29 13:05:00,32.94,32.94,32.88,32.93,121800.0,25.334,25.334,25.2878,25.3263,121800.0
2014-09-29 13:10:00,32.93,32.94,32.89,32.89,43900.0,25.3263,25.334,25.2955,25.2955,43900.0
2014-09-29 13:15:00,32.89,32.94,32.87,32.9,62500.0,25.2955,25.334,25.2801,25.3032,62500.0
2014-09-29 13:20:00,32.9,32.94,32.9,32.92,34700.0,25.3032,25.334,25.3032,25.3186,34700.0
2014-09-29 13:25:00,32.92,32.96,32.91,32.95,38400.0,25.3186,25.3493,25.3109,25.3416,38400.0
2014-09-29 13:30:00,32.96,33.0,32.95,32.99,32700.0,25.3493,25.3801,25.3416,25.3724,32700.0
2014-09-29 13:35:00,32.99,33.0,32.97,32.99,66500.0,25.3724,25.3801,25.357,25.3724,66500.0
2014-09-29 13:40:00,32.98,32.99,32.94,32.95,49700.0,25.3647,25.3724,25.334,25.3416,49700.0
2014-09-29 13:45:00,32.94,32.95,32.92,32.93,53900.0,25.334,25.3416,25.3186,25.3263,53900.0
2014-09-29 13:50:00,32.94,32.94,32.92,32.92,34100.0,25.334,25.334,25.3186,25.3186,34100.0
2014-09-29 13:55:00,32.92,32.93,32.91,32.92,56300.0,25.3186,25.3263,25.3109,25.3186,56300.0
2014-09-29 14:00:00,32.91,32.92,32.9,32.9,67500.0,25.3109,25.3186,25.3032,25.3032,67500.0
2014-09-29 14:05:00,32.9,32.91,32.87,32.88,148800.0,25.3032,25.3109,25.2801,25.2878,148800.0
2014-09-29 14:10:00,32.87,32.89,32.86,32.86,159600.0,25.2801,25.2955,25.2724,25.2724,159600.0
2014-09-29 14:15:00,32.87,32.87,32.83,32.85,124900.0,25.2801,25.2801,25.2494,25.2647,124900.0
2014-09-29 14:20:00,32.84,32.86,32.81,32.81,119500.0,25.257,25.2724,25.234,25.234,119500.0
2014-09-29 14:25:00,32.81,32.85,32.81,32.84,82900.0,25.234,25.2647,25.234,25.257,82900.0
2014-09-29 14:30:00,32.83,32.89,32.83,32.88,164100.0,25.2494,25.2955,25.2494,25.2878,164100.0
2014-09-29 14:35:00,32.88,32.9,32.87,32.88,87100.0,25.2878,25.3032,25.2801,25.2878,87100.0
2014-09-29 14:40:00,32.87,32.89,32.86,32.88,114100.0,25.2801,25.2955,25.2724,25.2878,114100.0
2014-09-29 14:45:00,32.88,32.9,32.87,32.87,79900.0,25.2878,25.3032,25.2801,25.2801,79900.0
2014-09-29 14:50:00,32.88,32.88,32.84,32.86,106400.0,25.2878,25.2878,25.257,25.2724,106400.0
2014-09-29 14:55:00,32.86,32.88,32.79,32.88,188700.0,25.2724,25.2878,25.2186,25.2878,188700.0
2014-09-29 15:00:00,32.88,32.91,32.87,32.9,78400.0,25.2878,25.3109,25.2801,25.3032,78400.0
2014-09-29 15:05:00,32.9,32.9,32.76,32.81,884800.0,25.3032,25.3032,25.1955,25.234,884800.0
2014-09-29 15:10:00,32.81,32.92,32.81,32.9,258200.0,25.234,25.3186,25.234,25.3032,258200.0
2014-09-29 15:15:00,32.92,32.93,32.85,32.87,211500.0,25.3186,25.3263,25.2647,25.2801,211500.0
2014-09-29 15:20:00,32.87,32.92,32.86,32.91,255000.0,25.2801,25.3186,25.2724,25.3109,255000.0
2014-09-29 15:25:00,32.9,32.92,32.86,32.86,267000.0,25.3032,25.3186,25.2724,25.2724,267000.0
2014-09-29 15:30:00,32.86,32.88,32.58,32.64,1440200.0,25.2724,25.2878,25.0571,25.1032,1440200.0
2014-09-29 15:35:00,32.65,32.68,32.44,32.44,1370500.0,25.1109,25.134,24.9494,24.9494,1370500.0
2014-09-29 15:40:00,32.45,32.45,31.98,32.09,2760200.0,24.9571,24.9571,24.5956,24.6802,2760200.0
2014-09-29 15:45:00,32.1,32.44,32.09,32.39,1464800.0,24.6879,24.9494,24.6802,24.911,1464800.0
2014-09-29 15:50:00,32.38,32.38,32.29,32.3,1185900.0,24.9033,24.9033,24.834,24.8417,1185900.0
2014-09-29 15:55:00,32.31,32.35,32.19,32.21,1799200.0,24.8494,24.8802,24.7571,24.7725,1799200.0
2014-09-30 09:30:00,32.24,32.44,32.22,32.38,789300.0,24.7956,24.9494,24.7802,24.9033,789300.0
2014-09-30 09:35:00,32.38,32.54,32.35,32.46,654800.0,24.9033,25.0263,24.8802,24.9648,654800.0
2014-09-30 09:40:00,32.46,32.46,31.96,31.98,865300.0,24.9648,24.9648,24.5802,24.5956,865300.0
2014-09-30 09:45:00,31.98,32.24,31.91,31.92,654400.0,24.5956,24.7956,24.5418,24.5495,654400.0
2014-09-30 09:50:00,31.92,31.98,31.82,31.95,726500.0,24.5495,24.5956,24.4726,24.5726,726500.0
2014-09-30 09:55:00,31.95,31.95,31.85,31.89,341900.0,24.5726,24.5726,24.4956,24.5264,341900.0
2014-09-30 10:00:00,31.9,31.98,31.85,31.93,351000.0,24.5341,24.5956,24.4956,24.5572,351000.0
2014-09-30 10:05:00,31.93,31.99,31.9,31.97,327200.0,24.5572,24.6033,24.5341,24.5879,327200.0
2014-09-30 10:10:00,31.97,32.03,31.95,32.0,587800.0,24.5879,24.6341,24.5726,24.611,587800.0
2014-09-30 10:15:00,32.0,32.09,31.97,31.97,244000.0,24.611,24.6802,24.5879,24.5879,244000.0
2014-09-30 10:20:00,31.98,31.99,31.89,31.9,333900.0,24.5956,24.6033,24.5264,24.5341,333900.0
2014-09-30 10:25:00,31.9,31.93,31.89,31.93,243300.0,24.5341,24.5572,24.5264,24.5572,243300.0
2014-09-30 10:30:00,31.93,31.99,31.92,31.98,175400.0,24.5572,24.6033,24.5495,24.5956,175400.0
2014-09-30 10:35:00,31.99,31.99,31.95,31.97,178800.0,24.6033,24.6033,24.5726,24.5879,178800.0
2014-09-30 10:40:00,31.96,31.99,31.91,31.92,264900.0,24.5802,24.6033,24.5418,24.5495,264900.0
2014-09-30 10:45:00,31.93,32.08,31.92,32.05,254300.0,24.5572,24.6725,24.5495,24.6495,254300.0
2014-09-30 10:50:00,32.06,32.22,32.05,32.12,346900.0,24.6572,24.7802,24.6495,24.7033,346900.0
2014-09-30 10:55:00,32.12,32.13,32.01,32.02,286100.0,24.7033,24.711,24.6187,24.6264,286100.0
2014-09-30 11:00:00,32.01,32.02,31.98,31.99,216300.0,24.6187,24.6264,24.5956,24.6033,216300.0
2014-09-30 11:05:00,31.99,32.05,31.96,32.03,303900.0,24.6033,24.6495,24.5802,24.6341,303900.0
2014-09-30 11:10:00,32.03,32.04,31.96,31.96,185100.0,24.6341,24.6418,24.5802,24.5802,185100.0
2014-09-30 11:15:00,31.97,32.0,31.93,31.94,287700.0,24.5879,24.611,24.5572,24.5649,287700.0
2014-09-30 11:20:00,31.95,31.98,31.93,31.98,168100.0,24.5726,24.5956,24.5572,24.5956,168100.0
2014-09-30 11:25:00,31.98,32.02,31.97,32.01,309600.0,24.5956,24.6264,24.5879,24.6187,309600.0
2014-09-30 11:30:00,32.01,32.02,31.94,31.95,176900.0,24.6187,24.6264,24.5649,24.5726,176900.0
2014-09-30 11:35:00,31.94,31.96,31.9,31.91,163400.0,24.5649,24.5802,24.5341,24.5418,163400.0
2014-09-30 11:40:00,31.91,31.92,31.85,31.88,181100.0,24.5418,24.5495,24.4956,24.5187,181100.0
2014-09-30 11:45:00,31.87,31.88,31.81,31.83,247900.0,24.511,24.5187,24.4649,24.4803,247900.0
2014-09-30 11:50:00,31.83,31.91,31.82,31.87,142400.0,24.4803,24.5418,24.4726,24.511,142400.0
2014-09-30 11:55:00,31.86,31.88,31.84,31.88,122900.0,24.5033,24.5187,24.4879,24.5187,122900.0
2014-09-30 12:00:00,31.88,31.96,31.86,31.95,217600.0,24.5187,24.5802,24.5033,24.5726,217600.0
2014-09-30 12:05:00,31.95,31.96,31.92,31.93,137500.0,24.5726,24.5802,24.5495,24.5572,137500.0
2014-09-30 12:10:00,31.93,31.96,31.93,31.96,507100.0,24.5572,24.5802,24.5572,24.5802,507100.0
2014-09-30 12:15:00,31.96,31.97,31.92,31.93,194100.0,24.5802,24.5879,24.5495,24.5572,194100.0
2014-09-30 12:20:00,31.94,31.97,31.88,31.88,427700.0,24.5649,24.5879,24.5187,24.5187,427700.0
2014-09-30 12:25:00,31.89,31.93,31.88,31.91,160600.0,24.5264,24.5572,24.5187,24.5418,160600.0
2014-09-30 12:30:00,31.91,31.96,31.89,31.94,76600.0,24.5418,24.5802,24.5264,24.5649,76600.0
2014-09-30 12:35:00,31.94,31.94,31.89,31.9,110800.0,24.5649,24.5649,24.5264,24.5341,110800.0
2014-09-30 12:40:00,31.9,31.93,31.89,31.92,97000.0,24.5341,24.5572,24.5264,24.5495,97000.0
2014-09-30 12:45:00,31.92,31.95,31.9,31.94,156000.0,24.5495,24.5726,24.5341,24.5649,156000.0
2014-09-30 12:50:00,31.95,31.96,31.92,31.93,89100.0,24.5726,24.5802,24.5495,24.5572,89100.0
2014-09-30 12:55:00,31.93,31.95,31.91,31.94,234200.0,24.5572,24.5726,24.5418,24.5649,234200.0
2014-09-30 13:00:00,31.94,31.97,31.93,31.93,149200.0,24.5649,24.5879,24.5572,24.5572,149200.0
2014-09-30 13:05:00,31.94,31.97,31.92,31.93,156600.0,24.5649,24.5879,24.5495,24.5572,156600.0
2014-09-30 13:10:00,31.94,31.97,31.92,31.93,462500.0,24.5649,24.5879,24.5495,24.5572,462500.0
2014-09-30 13:15:00,31.94,31.95,31.9,31.91,71600.0,24.5649,24.5726,24.5341,24.5418,71600.0
2014-09-30 13:20:00,31.91,31.92,31.88,31.9,124900.0,24.5418,24.5495,24.5187,24.5341,124900.0
2014-09-30 13:25:00,31.9,31.92,31.85,31.86,90400.0,24.5341,24.5495,24.4956,24.5033,90400.0
2014-09-30 13:30:00,31.87,31.9,31.83,31.84,123700.0,24.511,24.5341,24.4803,24.4879,123700.0
2014-09-30 13:35:00,31.85,31.9,31.83,31.87,100800.0,24.4956,24.5341,24.4803,24.511,100800.0
2014-09-30 13:40:00,31.87,31.87,31.77,31.77,233200.0,24.511,24.511,24.4341,24.4341,233200.0
2014-09-30 13:45:00,31.78,31.78,31.73,31.76,209300.0,24.4418,24.4418,24.4033,24.4264,209300.0
2014-09-30 13:50:00,31.75,31.76,31.68,31.69,376200.0,24.4187,24.4264,24.3649,24.3726,376200.0
2014-09-30 13:55:00,31.69,31.75,31.68,31.74,225400.0,24.3726,24.4187,24.3649,24.411,225400.0
2014-09-30 14:00:00,31.74,31.74,31.67,31.73,161100.0,24.411,24.411,24.3572,24.4033,161100.0
2014-09-30 14:05:00,31.72,31.74,31.69,31.73,196000.0,24.3957,24.411,24.3726,24.4033,196000.0
2014-09-30 14:10:00,31.73,31.88,31.73,31.88,423400.0,24.4033,24.5187,24.4033,24.5187,423400.0
2014-09-30 14:15:00,31.87,31.88,31.81,31.82,143000.0,24.511,24.5187,24.4649,24.4726,143000.0
2014-09-30 14:20:00,31.82,31.86,31.81,31.86,150800.0,24.4726,24.5033,24.4649,24.5033,150800.0
2014-09-30 14:25:00,31.85,31.93,31.84,31.93,279100.0,24.4956,24.5572,24.4879,24.5572,279100.0
2014-09-30 14:30:00,31.93,31.95,31.9,31.91,233800.0,24.5572,24.5726,24.5341,24.5418,233800.0
2014-09-30 14:35:00,31.9,31.91,31.82,31.82,199700.0,24.5341,24.5418,24.4726,24.4726,199700.0
2014-09-30 14:40:00,31.82,31.91,31.82,31.91,206800.0,24.4726,24.5418,24.4726,24.5418,206800.0
2014-09-30 14:45:00,31.9,31.92,31.89,31.9,193000.0,24.5341,24.5495,24.5264,24.5341,193000.0
2014-09-30 14:50:00,31.91,31.92,31.89,31.9,221600.0,24.5418,24.5495,24.5264,24.5341,221600.0
2014-09-30 14:55:00,31.9,31.94,31.87,31.94,144900.0,24.5341,24.5649,24.511,24.5649,144900.0
2014-09-30 15:00:00,31.94,31.95,31.89,31.91,115700.0,24.5649,24.5726,24.5264,24.5418,115700.0
2014-09-30 15:05:00,31.91,31.92,31.87,31.91,178100.0,24.5418,24.5495,24.511,24.5418,178100.0
2014-09-30 15:10:00,31.91,31.91,31.87,31.89,188500.0,24.5418,24.5418,24.511,24.5264,188500.0
2014-09-30 15:15:00,31.88,31.91,31.88,31.9,364400.0,24.5187,24.5418,24.5187,24.5341,364400.0
2014-09-30 15:20:00,31.9,31.94,31.9,31.93,403600.0,24.5341,24.5649,24.5341,24.5572,403600.0
2014-09-30 15:25:00,31.93,31.96,31.92,31.94,151000.0,24.5572,24.5802,24.5495,24.5649,151000.0
2014-09-30 15:30:00,31.93,31.94,31.86,31.9,407000.0,24.5572,24.5649,24.5033,24.5341,407000.0
2014-09-30 15:35:00,31.9,32.0,31.9,31.92,268800.0,24.5341,24.611,24.5341,24.5495,268800.0
2014-09-30 15:40:00,31.92,32.0,31.91,31.99,218800.0,24.5495,24.611,24.5418,24.6033,218800.0
2014-09-30 15:45:00,32.0,32.01,31.95,32.0,435900.0,24.611,24.6187,24.5726,24.611,435900.0
2014-09-30 15:50:00,32.0,32.04,31.99,32.03,664100.0,24.611,24.6418,24.6033,24.6341,664100.0
2014-09-30 15:55:00,32.03,32.04,31.92,31.94,1009100.0,24.6341,24.6418,24.5495,24.5649,1009100.0
2014-10-01 09:30:00,31.97,32.08,31.9,31.94,473600.0,24.5879,24.6725,24.5341,24.5649,473600.0
2014-10-01 09:35:00,31.95,32.02,31.94,31.96,470400.0,24.5726,24.6264,24.5649,24.5802,470400.0
2014-10-01 09:40:00,31.95,32.0,31.87,32.0,187800.0,24.5726,24.611,24.511,24.611,187800.0
2014-10-01 09:45:00,32.0,32.01,31.85,31.86,227600.0,24.611,24.6187,24.4956,24.5033,227600.0
2014-10-01 09:50:00,31.86,32.0,31.77,32.0,423800.0,24.5033,24.611,24.4341,24.611,423800.0
2014-10-01 09:55:00,31.99,32.17,31.9,31.96,694400.0,24.6033,24.7418,24.5341,24.5802,694400.0
2014-10-01 10:00:00,31.96,32.04,31.91,31.95,291500.0,24.5802,24.6418,24.5418,24.5726,291500.0
2014-10-01 10:05:00,31.96,32.04,31.9,31.95,306900.0,24.5802,24.6418,24.5341,24.5726,306900.0
2014-10-01 10:10:00,31.95,32.01,31.94,31.99,263300.0,24.5726,24.6187,24.5649,24.6033,263300.0
2014-10-01 10:15:00,31.99,32.09,31.94,31.96,224600.0,24.6033,24.6802,24.5649,24.5802,224600.0
2014-10-01 10:20:00,31.97,32.03,31.81,31.91,474400.0,24.5879,24.6341,24.4649,24.5418,474400.0
2014-10-01 10:25:00,31.91,31.93,31.71,31.93,486100.0,24.5418,24.5572,24.388,24.5572,486100.0
2014-10-01 10:30:00,31.93,32.12,31.83,32.12,905400.0,24.5572,24.7033,24.4803,24.7033,905400.0
2014-10-01 10:35:00,32.12,32.44,32.12,32.35,1212200.0,24.7033,24.9494,24.7033,24.8802,1212200.0
2014-10-01 10:40:00,32.34,32.45,32.31,32.45,456800.0,24.8725,24.9571,24.8494,24.9571,456800.0
2014-10-01 10:45:00,32.45,32.49,32.34,32.46,541800.0,24.9571,24.9879,24.8725,24.9648,541800.0
2014-10-01 10:50:00,32.47,32.65,32.44,32.64,530100.0,24.9725,25.1109,24.9494,25.1032,530100.0
2014-10-01 10:55:00,32.64,32.65,32.55,32.56,498600.0,25.1032,25.1109,25.034,25.0417,498600.0
2014-10-01 11:00:00,32.55,32.8,32.55,32.77,662200.0,25.034,25.2263,25.034,25.2032,662200.0
2014-10-01 11:05:00,32.77,32.84,32.71,32.73,361100.0,25.2032,25.257,25.1571,25.1724,361100.0
2014-10-01 11:10:00,32.72,32.81,32.72,32.8,306100.0,25.1648,25.234,25.1648,25.2263,306100.0
2014-10-01 11:15:00,32.8,32.89,32.78,32.86,371500.0,25.2263,25.2955,25.2109,25.2724,371500.0
2014-10-01 11:20:00,32.86,32.95,32.81,32.87,476400.0,25.2724,25.3416,25.234,25.2801,476400.0
2014-10-01 11:25:00,32.86,32.87,32.74,32.77,261100.0,25.2724,25.2801,25.1801,25.2032,261100.0
2014-10-01 11:30:00,32.78,32.78,32.62,32.68,260500.0,25.2109,25.2109,25.0878,25.134,260500.0
2014-10-01 11:35:00,32.68,32.82,32.67,32.79,172000.0,25.134,25.2417,25.1263,25.2186,172000.0
2014-10-01 11:40:00,32.78,32.78,32.74,32.77,125200.0,25.2109,25.2109,25.1801,25.2032,125200.0
2014-10-01 11:45:00,32.77,32.8,32.75,32.78,174500.0,25.2032,25.2263,25.1878,25.2109,174500.0
2014-10-01 11:50:00,32.78,32.84,32.77,32.81,307800.0,25.2109,25.257,25.2032,25.234,307800.0
2014-10-01 11:55:00,32.81,32.81,32.77,32.8,204400.0,25.234,25.234,25.2032,25.2263,204400.0
2014-10-01 12:00:00,32.79,32.8,32.75,32.79,173000.0,25.2186,25.2263,25.1878,25.2186,173000.0
2014-10-01 12:05:00,32.79,32.87,32.77,32.87,193100.0,25.2186,25.2801,25.2032,25.2801,193100.0
2014-10-01 12:10:00,32.86,32.87,32.83,32.84,158200.0,25.2724,25.2801,25.2494,25.257,158200.0
2014-10-01 12:15:00,32.83,32.9,32.79,32.89,237600.0,25.2494,25.3032,25.2186,25.2955,237600.0
2014-10-01 12:20:00,32.9,33.03,32.88,32.99,352600.0,25.3032,25.4032,25.2878,25.3724,352600.0
2014-10-01 12:25:00,32.98,33.0,32.95,32.95,169200.0,25.3647,25.3801,25.3416,25.3416,169200.0
2014-10-01 12:30:00,32.95,32.96,32.86,32.92,222800.0,25.3416,25.3493,25.2724,25.3186,222800.0
2014-10-01 12:35:00,32.91,32.92,32.87,32.88,103200.0,25.3109,25.3186,25.2801,25.2878,103200.0
2014-10-01 12:40:00,32.88,32.88,32.8,32.82,168900.0,25.2878,25.2878,25.2263,25.2417,168900.0
2014-10-01 12:45:00,32.82,32.82,32.74,32.75,130900.0,25.2417,25.2417,25.1801,25.1878,130900.0
2014-10-01 12:50:00,32.74,32.8,32.74,32.8,157800.0,25.1801,25.2263,25.1801,25.2263,157800.0
2014-10-01 12:55:00,32.79,32.84,32.78,32.83,136500.0,25.2186,25.257,25.2109,25.2494,136500.0
2014-10-01 13:00:00,32.82,32.83,32.79,32.81,131700.0,25.2417,25.2494,25.2186,25.234,131700.0
2014-10-01 13:05:00,32.81,32.82,32.66,32.7,298200.0,25.234,25.2417,25.1186,25.1494,298200.0
2014-10-01 13:10:00,32.7,32.77,32.7,32.72,147000.0,25.1494,25.2032,25.1494,25.1648,147000.0
2014-10-01 13:15:00,32.72,32.72,32.67,32.7,75200.0,25.1648,25.1648,25.1263,25.1494,75200.0
2014-10-01 13:20:00,32.71,32.71,32.6,32.66,121800.0,25.1571,25.1571,25.0725,25.1186,121800.0
2014-10-01 13:25:00,32.66,32.7,32.64,32.66,157500.0,25.1186,25.1494,25.1032,25.1186,157500.0
2014-10-01 13:30:00,32.66,32.67,32.54,32.55,194200.0,25.1186,25.1263,25.0263,25.034,194200.0
2014-10-01 13:35:00,32.54,32.54,32.41,32.47,448700.0,25.0263,25.0263,24.9263,24.9725,448700.0
2014-10-01 13:40:00,32.47,32.48,32.44,32.45,104600.0,24.9725,24.9802,24.9494,24.9571,104600.0
2014-10-01 13:45:00,32.45,32.49,32.43,32.44,241800.0,24.9571,24.9879,24.9417,24.9494,241800.0
2014-10-01 13:50:00,32.43,32.46,32.42,32.45,144200.0,24.9417,24.9648,24.934,24.9571,144200.0
2014-10-01 13:55:00,32.45,32.48,32.44,32.45,140100.0,24.9571,24.9802,24.9494,24.9571,140100.0
2014-10-01 14:00:00,32.45,32.45,32.41,32.41,270000.0,24.9571,24.9571,24.9263,24.9263,270000.0
2014-10-01 14:05:00,32.41,32.48,32.41,32.48,235100.0,24.9263,24.9802,24.9263,24.9802,235100.0
2014-10-01 14:10:00,32.48,32.54,32.48,32.52,180100.0,24.9802,25.0263,24.9802,25.0109,180100.0
2014-10-01 14:15:00,32.52,32.57,32.49,32.5,283400.0,25.0109,25.0494,24.9879,24.9956,283400.0
2014-10-01 14:20:00,32.51,32.52,32.49,32.49,197300.0,25.0032,25.0109,24.9879,24.9879,197300.0
2014-10-01 14:25:00,32.5,32.51,32.41,32.42,272400.0,24.9956,25.0032,24.9263,24.934,272400.0
2014-10-01 14:30:00,32.42,32.45,32.38,32.41,267700.0,24.934,24.9571,24.9033,24.9263,267700.0
2014-10-01 14:35:00,32.41,32.5,32.39,32.48,321300.0,24.9263,24.9956,24.911,24.9802,321300.0
2014-10-01 14:40:00,32.49,32.49,32.42,32.45,141200.0,24.9879,24.9879,24.934,24.9571,141200.0
2014-10-01 14:45:00,32.45,32.47,32.42,32.47,119600.0,24.9571,24.9725,24.934,24.9725,119600.0
2014-10-01 14:50:00,32.47,32.5,32.45,32.5,160700.0,24.9725,24.9956,24.9571,24.9956,160700.0
2014-10-01 14:55:00,32.5,32.5,32.45,32.47,376000.0,24.9956,24.9956,24.9571,24.9725,376000.0
2014-10-01 15:00:00,32.48,32.49,32.41,32.45,203700.0,24.9802,24.9879,24.9263,24.9571,203700.0
2014-10-01 15:05:00,32.45,32.48,32.35,32.35,523600.0,24.9571,24.9802,24.8802,24.8802,523600.0
2014-10-01 15:10:00,32.36,32.38,32.23,32.27,813300.0,24.8879,24.9033,24.7879,24.8187,813300.0
2014-10-01 15:15:00,32.27,32.45,32.27,32.39,402000.0,24.8187,24.9571,24.8187,24.911,402000.0
2014-10-01 15:20:00,32.39,32.45,32.38,32.44,221400.0,24.911,24.9571,24.9033,24.9494,221400.0
2014-10-01 15:25:00,32.44,32.5,32.43,32.47,494000.0,24.9494,24.9956,24.9417,24.9725,494000.0
2014-10-01 15:30:00,32.46,32.54,32.46,32.49,600500.0,24.9648,25.0263,24.9648,24.9879,600500.0
2014-10-01 15:35:00,32.5,32.5,32.44,32.49,470600.0,24.9956,24.9956,24.9494,24.9879,470600.0
2014-10-01 15:40:00,32.49,32.55,32.49,32.5,588100.0,24.9879,25.034,24.9879,24.9956,588100.0
2014-10-01 15:45:00,32.51,32.57,32.5,32.54,663700.0,25.0032,25.0494,24.9956,25.0263,663700.0
2014-10-01 15:50:00,32.54,32.54,32.47,32.47,732800.0,25.0263,25.0263,24.9725,24.9725,732800.0
2014-10-01 15:55:00,32.48,32.53,32.47,32.5,1255700.0,24.9802,25.0186,24.9725,24.9956,1255700.0
2014-10-02 09:30:00,32.53,33.21,32.49,33.0,1146000.0,25.0186,25.5416,24.9879,25.3801,1146000.0
2014-10-02 09:35:00,32.99,33.14,32.88,33.13,703600.0,25.3724,25.4878,25.2878,25.4801,703600.0
2014-10-02 09:40:00,33.13,33.4,33.1,33.19,1057400.0,25.4801,25.6877,25.457,25.5262,1057400.0
2014-10-02 09:45:00,33.19,33.25,33.06,33.1,473500.0,25.5262,25.5724,25.4262,25.457,473500.0
2014-10-02 09:50:00,33.1,33.13,33.07,33.08,450900.0,25.457,25.4801,25.4339,25.4416,450900.0
2014-10-02 09:55:00,33.08,33.12,33.03,33.1,275600.0,25.4416,25.4724,25.4032,25.457,275600.0
2014-10-02 10:00:00,33.1,33.18,33.09,33.12,365900.0,25.457,25.5185,25.4493,25.4724,365900.0
2014-10-02 10:05:00,33.11,33.14,33.08,33.09,243200.0,25.4647,25.4878,25.4416,25.4493,243200.0
2014-10-02 10:10:00,33.09,33.1,32.92,32.97,252300.0,25.4493,25.457,25.3186,25.357,252300.0
2014-10-02 10:15:00,32.97,33.08,32.96,33.06,280100.0,25.357,25.4416,25.3493,25.4262,280100.0
2014-10-02 10:20:00,33.05,33.06,32.94,32.99,381400.0,25.4186,25.4262,25.334,25.3724,381400.0
2014-10-02 10:25:00,32.99,33.0,32.95,32.95,112300.0,25.3724,25.3801,25.3416,25.3416,112300.0
2014-10-02 10:30:00,32.96,32.97,32.93,32.95,189600.0,25.3493,25.357,25.3263,25.3416,189600.0
2014-10-02 10:35:00,32.95,33.04,32.95,33.02,350900.0,25.3416,25.4109,25.3416,25.3955,350900.0
2014-10-02 10:40:00,33.02,33.02,32.99,33.01,183100.0,25.3955,25.3955,25.3724,25.3878,183100.0
2014-10-02 10:45:00,33.01,33.11,33.0,33.1,206400.0,25.3878,25.4647,25.3801,25.457,206400.0
2014-10-02 10:50:00,33.09,33.09,32.98,32.99,211700.0,25.4493,25.4493,25.3647,25.3724,211700.0
2014-10-02 10:55:00,32.98,33.06,32.98,33.05,316000.0,25.3647,25.4262,25.3647,25.4186,316000.0
2014-10-02 11:00:00,33.05,33.07,33.02,33.07,211300.0,25.4186,25.4339,25.3955,25.4339,211300.0
2014-10-02 11:05:00,33.07,33.13,33.05,33.06,339800.0,25.4339,25.4801,25.4186,25.4262,339800.0
2014-10-02 11:10:00,33.06,33.1,33.01,33.02,172100.0,25.4262,25.457,25.3878,25.3955,172100.0
2014-10-02 11:15:00,33.03,33.04,32.98,33.0,221100.0,25.4032,25.4109,25.3647,25.3801,221100.0
2014-10-02 11:20:00,33.0,33.02,32.99,33.02,187800.0,25.3801,25.3955,25.3724,25.3955,187800.0
2014-10-02 11:25:00,33.02,33.04,33.02,33.03,100300.0,25.3955,25.4109,25.3955,25.4032,100300.0
2014-10-02 11:30:00,33.02,33.04,32.94,32.98,259300.0,25.3955,25.4109,25.334,25.3647,259300.0
2014-10-02 11:35:00,32.98,32.98,32.84,32.91,456000.0,25.3647,25.3647,25.257,25.3109,456000.0
2014-10-02 11:40:00,32.91,32.91,32.76,32.82,259100.0,25.3109,25.3109,25.1955,25.2417,259100.0
2014-10-02 11:45:00,32.82,32.9,32.81,32.82,188100.0,25.2417,25.3032,25.234,25.2417,188100.0
2014-10-02 11:50:00,32.81,32.9,32.77,32.9,140200.0,25.234,25.3032,25.2032,25.3032,140200.0
2014-10-02 11:55:00,32.9,32.91,32.8,32.85,128700.0,25.3032,25.3109,25.2263,25.2647,128700.0
2014-10-02 12:00:00,32.85,32.87,32.79,32.79,101100.0,25.2647,25.2801,25.2186,25.2186,101100.0
2014-10-02 12:05:00,32.8,32.81,32.77,32.8,121900.0,25.2263,25.234,25.2032,25.2263,121900.0
2014-10-02 12:10:00,32.79,32.83,32.79,32.83,274900.0,25.2186,25.2494,25.2186,25.2494,274900.0
2014-10-02 12:15:00,32.82,32.83,32.78,32.82,88700.0,25.2417,25.2494,25.2109,25.2417,88700.0
2014-10-02 12:20:00,32.82,32.89,32.81,32.89,205000.0,25.2417,25.2955,25.234,25.2955,205000.0
2014-10-02 12:25:00,32.88,32.89,32.79,32.8,145100.0,25.2878,25.2955,25.2186,25.2263,145100.0
2014-10-02 12:30:00,32.8,32.81,32.74,32.77,249500.0,25.2263,25.234,25.1801,25.2032,249500.0
2014-10-02 12:35:00,32.77,32.81,32.76,32.79,55000.0,25.2032,25.234,25.1955,25.2186,55000.0
2014-10-02 12:40:00,32.8,32.8,32.77,32.77,46800.0,25.2263,25.2263,25.2032,25.2032,46800.0
2014-10-02 12:45:00,32.77,32.8,32.77,32.8,63000.0,25.2032,25.2263,25.2032,25.2263,63000.0
2014-10-02 12:50:00,32.79,32.84,32.79,32.79,193700.0,25.2186,25.257,25.2186,25.2186,193700.0
2014-10-02 12:55:00,32.8,32.86,32.78,32.82,166300.0,25.2263,25.2724,25.2109,25.2417,166300.0
2014-10-02 13:00:00,32.82,32.9,32.81,32.9,251000.0,25.2417,25.3032,25.234,25.3032,251000.0
2014-10-02 13:05:00,32.9,32.91,32.86,32.88,78100.0,25.3032,25.3109,25.2724,25.2878,78100.0
2014-10-02 13:10:00,32.88,32.94,32.88,32.93,125500.0,25.2878,25.334,25.2878,25.3263,125500.0
2014-10-02 13:15:00,32.93,33.0,32.92,33.0,116200.0,25.3263,25.3801,25.3186,25.3801,116200.0
2014-10-02 13:20:00,32.98,32.98,32.89,32.92,134700.0,25.3647,25.3647,25.2955,25.3186,134700.0
2014-10-02 13:25:00,32.91,32.97,32.91,32.96,105900.0,25.3109,25.357,25.3109,25.3493,105900.0
2014-10-02 13:30:00,32.96,33.01,32.95,32.97,163600.0,25.3493,25.3878,25.3416,25.357,163600.0
2014-10-02 13:35:00,32.98,32.98,32.88,32.9,134100.0,25.3647,25.3647,25.2878,25.3032,134100.0
2014-10-02 13:40:00,32.89,32.89,32.82,32.83,81300.0,25.2955,25.2955,25.2417,25.2494,81300.0
2014-10-02 13:45:00,32.83,32.86,32.79,32.79,111600.0,25.2494,25.2724,25.2186,25.2186,111600.0
2014-10-02 13:50:00,32.8,32.8,32.68,32.72,370400.0,25.2263,25.2263,25.134,25.1648,370400.0
2014-10-02 13:55:00,32.73,32.76,32.7,32.74,93900.0,25.1724,25.1955,25.1494,25.1801,93900.0
2014-10-02 14:00:00,32.74,32.86,32.72,32.85,195200.0,25.1801,25.2724,25.1648,25.2647,195200.0
2014-10-02 14:05:00,32.85,32.92,32.82,32.91,169100.0,25.2647,25.3186,25.2417,25.3109,169100.0
2014-10-02 14:10:00,32.91,33.01,32.9,33.0,215300.0,25.3109,25.3878,25.3032,25.3801,215300.0
2014-10-02 14:15:00,33.01,33.01,32.95,32.96,232000.0,25.3878,25.3878,25.3416,25.3493,232000.0
2014-10-02 14:20:00,32.97,32.99,32.94,32.98,145000.0,25.357,25.3724,25.334,25.3647,145000.0
2014-10-02 14:25:00,32.98,33.01,32.96,33.0,257000.0,25.3647,25.3878,25.3493,25.3801,257000.0
2014-10-02 14:30:00,33.0,33.06,32.99,33.04,313700.0,25.3801,25.4262,25.3724,25.4109,313700.0
2014-10-02 14:35:00,33.05,33.07,33.0,33.05,127300.0,25.4186,25.4339,25.3801,25.4186,127300.0
2014-10-02 14:40:00,33.04,33.13,33.03,33.13,85200.0,25.4109,25.4801,25.4032,25.4801,85200.0
2014-10-02 14:45:00,33.13,33.14,33.07,33.11,125100.0,25.4801,25.4878,25.4339,25.4647,125100.0
2014-10-02 14:50:00,33.1,33.2,33.09,33.19,185600.0,25.457,25.5339,25.4493,25.5262,185600.0
2014-10-02 14:55:00,33.19,33.19,33.13,33.15,160400.0,25.5262,25.5262,25.4801,25.4955,160400.0
2014-10-02 15:00:00,33.15,33.15,33.09,33.14,218600.0,25.4955,25.4955,25.4493,25.4878,218600.0
2014-10-02 15:05:00,33.14,33.24,33.13,33.24,286700.0,25.4878,25.5647,25.4801,25.5647,286700.0
2014-10-02 15:10:00,33.24,33.28,33.23,33.27,317800.0,25.5647,25.5954,25.557,25.5878,317800.0
2014-10-02 15:15:00,33.28,33.28,33.17,33.18,234400.0,25.5954,25.5954,25.5108,25.5185,234400.0
2014-10-02 15:20:00,33.18,33.22,33.17,33.22,206300.0,25.5185,25.5493,25.5108,25.5493,206300.0
2014-10-02 15:25:00,33.22,33.28,33.21,33.28,293200.0,25.5493,25.5954,25.5416,25.5954,293200.0
2014-10-02 15:30:00,33.27,33.28,33.21,33.21,302300.0,25.5878,25.5954,25.5416,25.5416,302300.0
2014-10-02 15:35:00,33.21,33.22,33.16,33.17,225800.0,25.5416,25.5493,25.5032,25.5108,225800.0
2014-10-02 15:40:00,33.18,33.18,33.1,33.13,367800.0,25.5185,25.5185,25.457,25.4801,367800.0
2014-10-02 15:45:00,33.13,33.23,33.1,33.23,456700.0,25.4801,25.557,25.457,25.557,456700.0
2014-10-02 15:50:00,33.23,33.24,33.15,33.15,237600.0,25.557,25.5647,25.4955,25.4955,237600.0
2014-10-02 15:55:00,33.15,33.23,33.14,33.19,623300.0,25.4955,25.557,25.4878,25.5262,623300.0
2014-10-03 09:30:00,33.43,33.57,33.33,33.52,493500.0,25.7108,25.8185,25.6339,25.78,493500.0
2014-10-03 09:35:00,33.52,33.55,33.34,33.36,388800.0,25.78,25.8031,25.6416,25.657,388800.0
2014-10-03 09:40:00,33.35,33.43,33.3,33.32,342100.0,25.6493,25.7108,25.6108,25.6262,342100.0
2014-10-03 09:45:00,33.33,33.5,33.25,33.49,455800.0,25.6339,25.7646,25.5724,25.757,455800.0
2014-10-03 09:50:00,33.49,33.5,33.42,33.49,382500.0,25.757,25.7646,25.7031,25.757,382500.0
2014-10-03 09:55:00,33.48,33.54,33.44,33.45,345300.0,25.7493,25.7954,25.7185,25.7262,345300.0
2014-10-03 10:00:00,33.45,33.5,33.42,33.49,430800.0,25.7262,25.7646,25.7031,25.757,430800.0
2014-10-03 10:05:00,33.48,33.49,33.43,33.45,297200.0,25.7493,25.757,25.7108,25.7262,297200.0
2014-10-03 10:10:00,33.45,33.52,33.42,33.52,150700.0,25.7262,25.78,25.7031,25.78,150700.0
2014-10-03 10:15:00,33.52,33.52,33.45,33.48,162200.0,25.78,25.78,25.7262,25.7493,162200.0
2014-10-03 10:20:00,33.47,33.49,33.44,33.45,184900.0,25.7416,25.757,25.7185,25.7262,184900.0
2014-10-03 10:25:00,33.45,33.49,33.38,33.49,322600.0,25.7262,25.757,25.6724,25.757,322600.0
2014-10-03 10:30:00,33.49,33.49,33.42,33.47,197100.0,25.757,25.757,25.7031,25.7416,197100.0
2014-10-03 10:35:00,33.46,33.5,33.44,33.5,392400.0,25.7339,25.7646,25.7185,25.7646,392400.0
2014-10-03 10:40:00,33.49,33.5,33.44,33.48,154900.0,25.757,25.7646,25.7185,25.7493,154900.0
2014-10-03 10:45:00,33.48,33.5,33.46,33.5,245600.0,25.7493,25.7646,25.7339,25.7646,245600.0
2014-10-03 10:50:00,33.49,33.51,33.47,33.48,284100.0,25.757,25.7723,25.7416,25.7493,284100.0
2014-10-03 10:55:00,33.48,33.54,33.45,33.53,204300.0,25.7493,25.7954,25.7262,25.7877,204300.0
2014-10-03 11:00:00,33.54,33.59,33.53,33.58,173900.0,25.7954,25.8339,25.7877,25.8262,173900.0
2014-10-03 11:05:00,33.59,33.66,33.55,33.65,289600.0,25.8339,25.8877,25.8031,25.88,289600.0
2014-10-03 11:10:00,33.65,33.67,33.57,33.62,212900.0,25.88,25.8954,25.8185,25.8569,212900.0
2014-10-03 11:15:00,33.61,33.66,33.6,33.65,192100.0,25.8492,25.8877,25.8416,25.88,192100.0
2014-10-03 11:20:00,33.65,33.65,33.58,33.64,359200.0,25.88,25.88,25.8262,25.8723,359200.0
2014-10-03 11:25:00,33.64,33.75,33.64,33.7,462700.0,25.8723,25.9569,25.8723,25.9185,462700.0
2014-10-03 11:30:00,33.7,33.72,33.64,33.68,186700.0,25.9185,25.9338,25.8723,25.9031,186700.0
2014-10-03 11:35:00,33.68,33.73,33.67,33.73,74100.0,25.9031,25.9415,25.8954,25.9415,74100.0
2014-10-03 11:40:00,33.72,33.73,33.66,33.66,119200.0,25.9338,25.9415,25.8877,25.8877,119200.0
2014-10-03 11:45:00,33.66,33.71,33.66,33.71,78500.0,25.8877,25.9262,25.8877,25.9262,78500.0
2014-10-03 11:50:00,33.71,33.72,33.7,33.72,107700.0,25.9262,25.9338,25.9185,25.9338,107700.0
2014-10-03 11:55:00,33.72,33.74,33.69,33.7,192200.0,25.9338,25.9492,25.9108,25.9185,192200.0
2014-10-03 12:00:00,33.7,33.74,33.66,33.73,114200.0,25.9185,25.9492,25.8877,25.9415,114200.0
2014-10-03 12:05:00,33.74,33.76,33.73,33.76,146000.0,25.9492,25.9646,25.9415,25.9646,146000.0
2014-10-03 12:10:00,33.75,33.8,33.74,33.77,169900.0,25.9569,25.9954,25.9492,25.9723,169900.0
2014-10-03 12:15:00,33.77,33.8,33.77,33.78,103400.0,25.9723,25.9954,25.9723,25.98,103400.0
2014-10-03 12:20:00,33.78,33.8,33.78,33.79,70200.0,25.98,25.9954,25.98,25.9877,70200.0
2014-10-03 12:25:00,33.78,33.79,33.76,33.78,226100.0,25.98,25.9877,25.9646,25.98,226100.0
2014-10-03 12:30:00,33.79,33.8,33.76,33.8,122400.0,25.9877,25.9954,25.9646,25.9954,122400.0
2014-10-03 12:35:00,33.8,33.82,33.79,33.81,155000.0,25.9954,26.0108,25.9877,26.0031,155000.0
2014-10-03 12:40:00,33.82,33.88,33.8,33.88,243400.0,26.0108,26.0569,25.9954,26.0569,243400.0
2014-10-03 12:45:00,33.87,33.9,33.81,33.88,143700.0,26.0492,26.0723,26.0031,26.0569,143700.0
2014-10-03 12:50:00,33.88,33.9,33.85,33.88,98900.0,26.0569,26.0723,26.0338,26.0569,98900.0
2014-10-03 12:55:00,33.88,33.9,33.85,33.87,76300.0,26.0569,26.0723,26.0338,26.0492,76300.0
2014-10-03 13:00:00,33.87,33.87,33.7,33.71,163900.0,26.0492,26.0492,25.9185,25.9262,163900.0
2014-10-03 13:05:00,33.71,33.72,33.68,33.72,92300.0,25.9262,25.9338,25.9031,25.9338,92300.0
2014-10-03 13:10:00,33.72,33.81,33.72,33.8,103500.0,25.9338,26.0031,25.9338,25.9954,103500.0
2014-10-03 13:15:00,33.8,33.81,33.77,33.8,90400.0,25.9954,26.0031,25.9723,25.9954,90400.0
2014-10-03 13:20:00,33.8,33.81,33.77,33.78,89900.0,25.9954,26.0031,25.9723,25.98,89900.0
2014-10-03 13:25:00,33.77,33.81,33.77,33.81,39600.0,25.9723,26.0031,25.9723,26.0031,39600.0
2014-10-03 13:30:00,33.81,33.81,33.77,33.77,53200.0,26.0031,26.0031,25.9723,25.9723,53200.0
2014-10-03 13:35:00,33.77,33.79,33.76,33.78,64600.0,25.9723,25.9877,25.9646,25.98,64600.0
2014-10-03 13:40:00,33.78,33.78,33.73,33.73,129900.0,25.98,25.98,25.9415,25.9415,129900.0
2014-10-03 13:45:00,33.74,33.77,33.7,33.76,97300.0,25.9492,25.9723,25.9185,25.9646,97300.0
2014-10-03 13:50:00,33.77,33.79,33.76,33.79,70300.0,25.9723,25.9877,25.9646,25.9877,70300.0
2014-10-03 13:55:00,33.79,33.81,33.77,33.79,104200.0,25.9877,26.0031,25.9723,25.9877,104200.0
2014-10-03 14:00:00,33.8,33.88,33.79,33.88,107900.0,25.9954,26.0569,25.9877,26.0569,107900.0
2014-10-03 14:05:00,33.89,33.89,33.85,33.87,86100.0,26.0646,26.0646,26.0338,26.0492,86100.0
2014-10-03 14:10:00,33.87,33.88,33.83,33.84,127300.0,26.0492,26.0569,26.0184,26.0261,127300.0
2014-10-03 14:15:00,33.83,33.84,33.8,33.8,42800.0,26.0184,26.0261,25.9954,25.9954,42800.0
2014-10-03 14:20:00,33.81,33.85,33.79,33.83,134000.0,26.0031,26.0338,25.9877,26.0184,134000.0
2014-10-03 14:25:00,33.84,33.88,33.83,33.84,179300.0,26.0261,26.0569,26.0184,26.0261,179300.0
2014-10-03 14:30:00,33.85,33.85,33.79,33.81,153100.0,26.0338,26.0338,25.9877,26.0031,153100.0
2014-10-03 14:35:00,33.8,33.83,33.8,33.81,76600.0,25.9954,26.0184,25.9954,26.0031,76600.0
2014-10-03 14:40:00,33.82,33.84,33.81,33.82,68500.0,26.0108,26.0261,26.0031,26.0108,68500.0
2014-10-03 14:45:00,33.82,33.84,33.81,33.84,99300.0,26.0108,26.0261,26.0031,26.0261,99300.0
2014-10-03 14:50:00,33.83,33.84,33.81,33.81,46900.0,26.0184,26.0261,26.0031,26.0031,46900.0
2014-10-03 14:55:00,33.81,33.82,33.8,33.8,57300.0,26.0031,26.0108,25.9954,25.9954,57300.0
2014-10-03 15:00:00,33.8,33.81,33.75,33.8,149300.0,25.9954,26.0031,25.9569,25.9954,149300.0
2014-10-03 15:05:00,33.8,33.81,33.73,33.77,134200.0,25.9954,26.0031,25.9415,25.9723,134200.0
2014-10-03 15:10:00,33.76,33.79,33.73,33.74,134800.0,25.9646,25.9877,25.9415,25.9492,134800.0
2014-10-03 15:15:00,33.75,33.75,33.73,33.75,121000.0,25.9569,25.9569,25.9415,25.9569,121000.0
2014-10-03 15:20:00,33.75,33.75,33.66,33.7,226900.0,25.9569,25.9569,25.8877,25.9185,226900.0
2014-10-03 15:25:00,33.7,33.74,33.69,33.74,130000.0,25.9185,25.9492,25.9108,25.9492,130000.0
2014-10-03 15:30:00,33.73,33.78,33.73,33.77,197000.0,25.9415,25.98,25.9415,25.9723,197000.0
2014-10-03 15:35:00,33.78,33.79,33.75,33.77,166500.0,25.98,25.9877,25.9569,25.9723,166500.0
2014-10-03 15:40:00,33.78,33.78,33.76,33.77,152900.0,25.98,25.98,25.9646,25.9723,152900.0
2014-10-03 15:45:00,33.76,33.87,33.75,33.87,558700.0,25.9646,26.0492,25.9569,26.0492,558700.0
2014-10-03 15:50:00,33.86,33.87,33.79,33.83,515100.0,26.0415,26.0492,25.9877,26.0184,515100.0
2014-10-03 15:55:00,33.83,33.83,33.76,33.77,888900.0,26.0184,26.0184,25.9646,25.9723,888900.0
2014-10-06 09:30:00,33.84,33.92,33.81,33.92,208700.0,26.0261,26.0877,26.0031,26.0877,208700.0
2014-10-06 09:35:00,33.92,33.95,33.83,33.87,108400.0,26.0877,26.1107,26.0184,26.0492,108400.0
2014-10-06 09:40:00,33.87,33.98,33.87,33.97,230000.0,26.0492,26.1338,26.0492,26.1261,230000.0
2014-10-06 09:45:00,33.96,34.05,33.94,34.02,252300.0,26.1184,26.1876,26.103,26.1646,252300.0
2014-10-06 09:50:00,34.03,34.24,34.03,34.13,307600.0,26.1723,26.3338,26.1723,26.2492,307600.0
2014-10-06 09:55:00,34.14,34.14,34.02,34.05,132400.0,26.2569,26.2569,26.1646,26.1876,132400.0
2014-10-06 10:00:00,34.05,34.12,34.0,34.01,104700.0,26.1876,26.2415,26.1492,26.1569,104700.0
2014-10-06 10:05:00,34.0,34.06,33.98,34.04,133800.0,26.1492,26.1953,26.1338,26.18,133800.0
2014-10-06 10:10:00,34.03,34.03,33.91,33.92,68700.0,26.1723,26.1723,26.08,26.0877,68700.0
2014-10-06 10:15:00,33.92,33.98,33.9,33.97,104700.0,26.0877,26.1338,26.0723,26.1261,104700.0
2014-10-06 10:20:00,33.96,34.0,33.96,33.99,69100.0,26.1184,26.1492,26.1184,26.1415,69100.0
2014-10-06 10:25:00,33.99,34.0,33.95,33.95,113500.0,26.1415,26.1492,26.1107,26.1107,113500.0
2014-10-06 10:30:00,33.95,33.95,33.9,33.93,108000.0,26.1107,26.1107,26.0723,26.0954,108000.0
2014-10-06 10:35:00,33.92,33.95,33.88,33.88,116900.0,26.0877,26.1107,26.0569,26.0569,116900.0
2014-10-06 10:40:00,33.89,33.91,33.86,33.86,78200.0,26.0646,26.08,26.0415,26.0415,78200.0
2014-10-06 10:45:00,33.85,33.85,33.74,33.75,110000.0,26.0338,26.0338,25.9492,25.9569,110000.0
2014-10-06 10:50:00,33.75,33.77,33.69,33.69,115400.0,25.9569,25.9723,25.9108,25.9108,115400.0
2014-10-06 10:55:00,33.69,33.69,33.58,33.6,294300.0,25.9108,25.9108,25.8262,25.8416,294300.0
2014-10-06 11:00:00,33.6,33.71,33.59,33.7,177800.0,25.8416,25.9262,25.8339,25.9185,177800.0
2014-10-06 11:05:00,33.71,33.71,33.63,33.68,149200.0,25.9262,25.9262,25.8646,25.9031,149200.0
2014-10-06 11:10:00,33.67,33.7,33.63,33.65,64000.0,25.8954,25.9185,25.8646,25.88,64000.0
2014-10-06 11:15:00,33.65,33.66,33.59,33.62,94800.0,25.88,25.8877,25.8339,25.8569,94800.0
2014-10-06 11:20:00,33.61,33.63,33.55,33.57,119300.0,25.8492,25.8646,25.8031,25.8185,119300.0
2014-10-06 11:25:00,33.57,33.62,33.57,33.59,88300.0,25.8185,25.8569,25.8185,25.8339,88300.0
2014-10-06 11:30:00,33.6,33.62,33.55,33.58,123700.0,25.8416,25.8569,25.8031,25.8262,123700.0
2014-10-06 11:35:00,33.59,33.59,33.51,33.51,87600.0,25.8339,25.8339,25.7723,25.7723,87600.0
2014-10-06 11:40:00,33.52,33.54,33.41,33.44,160700.0,25.78,25.7954,25.6954,25.7185,160700.0
2014-10-06 11:45:00,33.44,33.44,33.37,33.41,103400.0,25.7185,25.7185,25.6647,25.6954,103400.0
2014-10-06 11:50:00,33.42,33.51,33.42,33.51,85400.0,25.7031,25.7723,25.7031,25.7723,85400.0
2014-10-06 11:55:00,33.51,33.52,33.45,33.48,87100.0,25.7723,25.78,25.7262,25.7493,87100.0
2014-10-06 12:00:00,33.48,33.57,33.47,33.57,166900.0,25.7493,25.8185,25.7416,25.8185,166900.0
2014-10-06 12:05:00,33.57,33.61,33.53,33.56,57500.0,25.8185,25.8492,25.7877,25.8108,57500.0
2014-10-06 12:10:00,33.57,33.57,33.53,33.54,40600.0,25.8185,25.8185,25.7877,25.7954,40600.0
2014-10-06 12:15:00,33.54,33.59,33.54,33.59,30600.0,25.7954,25.8339,25.7954,25.8339,30600.0
2014-10-06 12:20:00,33.59,33.6,33.51,33.52,57400.0,25.8339,25.8416,25.7723,25.78,57400.0
2014-10-06 12:25:00,33.52,33.59,33.51,33.53,62800.0,25.78,25.8339,25.7723,25.7877,62800.0
2014-10-06 12:30:00,33.54,33.59,33.52,33.59,44500.0,25.7954,25.8339,25.78,25.8339,44500.0
2014-10-06 12:35:00,33.59,33.61,33.57,33.59,54000.0,25.8339,25.8492,25.8185,25.8339,54000.0
2014-10-06 12:40:00,33.59,33.61,33.5,33.53,45600.0,25.8339,25.8492,25.7646,25.7877,45600.0
2014-10-06 12:45:00,33.53,33.55,33.5,33.54,32900.0,25.7877,25.8031,25.7646,25.7954,32900.0
2014-10-06 12:50:00,33.54,33.58,33.53,33.55,30200.0,25.7954,25.8262,25.7877,25.8031,30200.0
2014-10-06 12:55:00,33.55,33.63,33.54,33.61,93600.0,25.8031,25.8646,25.7954,25.8492,93600.0
2014-10-06 13:00:00,33.61,33.7,33.59,33.7,110100.0,25.8492,25.9185,25.8339,25.9185,110100.0
2014-10-06 13:05:00,33.71,33.75,33.71,33.73,63100.0,25.9262,25.9569,25.9262,25.9415,63100.0
2014-10-06 13:10:00,33.73,33.75,33.7,33.75,59300.0,25.9415,25.9569,25.9185,25.9569,59300.0
2014-10-06 13:15:00,33.75,33.8,33.75,33.76,55900.0,25.9569,25.9954,25.9569,25.9646,55900.0
2014-10-06 13:20:00,33.77,33.78,33.74,33.75,46200.0,25.9723,25.98,25.9492,25.9569,46200.0
2014-10-06 13:25:00,33.75,33.77,33.73,33.75,37900.0,25.9569,25.9723,25.9415,25.9569,37900.0
2014-10-06 13:30:00,33.76,33.78,33.71,33.74,33900.0,25.9646,25.98,25.9262,25.9492,33900.0
2014-10-06 13:35:00,33.74,33.76,33.72,33.75,23400.0,25.9492,25.9646,25.9338,25.9569,23400.0
2014-10-06 13:40:00,33.75,33.76,33.74,33.76,20200.0,25.9569,25.9646,25.9492,25.9646,20200.0
2014-10-06 13:45:00,33.76,33.77,33.72,33.72,31500.0,25.9646,25.9723,25.9338,25.9338,31500.0
2014-10-06 13:50:00,33.72,33.77,33.7,33.76,76200.0,25.9338,25.9723,25.9185,25.9646,76200.0
2014-10-06 13:55:00,33.77,33.77,33.73,33.74,39300.0,25.9723,25.9723,25.9415,25.9492,39300.0
2014-10-06 14:00:00,33.74,33.76,33.72,33.74,41000.0,25.9492,25.9646,25.9338,25.9492,41000.0
2014-10-06 14:05:00,33.75,33.76,33.7,33.72,40400.0,25.9569,25.9646,25.9185,25.9338,40400.0
2014-10-06 14:10:00,33.72,33.76,33.71,33.76,23600.0,25.9338,25.9646,25.9262,25.9646,23600.0
2014-10-06 14:15:00,33.76,33.79,33.73,33.77,37300.0,25.9646,25.9877,25.9415,25.9723,37300.0
2014-10-06 14:20:00,33.78,33.84,33.78,33.83,43200.0,25.98,26.0261,25.98,26.0184,43200.0
2014-10-06 14:25:00,33.83,33.83,33.78,33.81,38700.0,26.0184,26.0184,25.98,26.0031,38700.0
2014-10-06 14:30:00,33.81,33.82,33.78,33.78,43600.0,26.0031,26.0108,25.98,25.98,43600.0
2014-10-06 14:35:00,33.79,33.81,33.78,33.78,54500.0,25.9877,26.0031,25.98,25.98,54500.0
2014-10-06 14:40:00,33.78,33.79,33.76,33.78,38800.0,25.98,25.9877,25.9646,25.98,38800.0
2014-10-06 14:45:00,33.78,33.8,33.75,33.75,39800.0,25.98,25.9954,25.9569,25.9569,39800.0
2014-10-06 14:50:00,33.75,33.76,33.75,33.76,18200.0,25.9569,25.9646,25.9569,25.9646,18200.0
2014-10-06 14:55:00,33.76,33.76,33.73,33.74,38900.0,25.9646,25.9646,25.9415,25.9492,38900.0
2014-10-06 15:00:00,33.74,33.74,33.7,33.72,71000.0,25.9492,25.9492,25.9185,25.9338,71000.0
2014-10-06 15:05:00,33.71,33.73,33.69,33.69,79800.0,25.9262,25.9415,25.9108,25.9108,79800.0
2014-10-06 15:10:00,33.68,33.71,33.67,33.71,58900.0,25.9031,25.9262,25.8954,25.9262,58900.0
2014-10-06 15:15:00,33.71,33.74,33.7,33.74,54600.0,25.9262,25.9492,25.9185,25.9492,54600.0
2014-10-06 15:20:00,33.73,33.77,33.7,33.77,89200.0,25.9415,25.9723,25.9185,25.9723,89200.0
2014-10-06 15:25:00,33.77,33.77,33.72,33.73,78500.0,25.9723,25.9723,25.9338,25.9415,78500.0
2014-10-06 15:30:00,33.73,33.76,33.71,33.76,109900.0,25.9415,25.9646,25.9262,25.9646,109900.0
2014-10-06 15:35:00,33.76,33.76,33.72,33.75,157000.0,25.9646,25.9646,25.9338,25.9569,157000.0
2014-10-06 15:40:00,33.75,33.76,33.71,33.73,182700.0,25.9569,25.9646,25.9262,25.9415,182700.0
2014-10-06 15:45:00,33.73,33.73,33.7,33.71,166200.0,25.9415,25.9415,25.9185,25.9262,166200.0
2014-10-06 15:50:00,33.7,33.75,33.7,33.75,382300.0,25.9185,25.9569,25.9185,25.9569,382300.0
2014-10-06 15:55:00,33.75,33.77,33.74,33.76,822800.0,25.9569,25.9723,25.9492,25.9646,822800.0
2014-10-07 09:30:00,33.0,33.04,32.84,32.9,636100.0,25.3801,25.4109,25.257,25.3032,636100.0
2014-10-07 09:35:00,32.89,33.0,32.78,32.83,449900.0,25.2955,25.3801,25.2109,25.2494,449900.0
2014-10-07 09:40:00,32.83,33.04,32.82,32.89,281100.0,25.2494,25.4109,25.2417,25.2955,281100.0
2014-10-07 09:45:00,32.89,32.89,32.77,32.86,353700.0,25.2955,25.2955,25.2032,25.2724,353700.0
2014-10-07 09:50:00,32.86,32.88,32.8,32.84,283100.0,25.2724,25.2878,25.2263,25.257,283100.0
2014-10-07 09:55:00,32.84,32.87,32.73,32.76,406200.0,25.257,25.2801,25.1724,25.1955,406200.0
2014-10-07 10:00:00,32.75,32.87,32.75,32.79,320300.0,25.1878,25.2801,25.1878,25.2186,320300.0
2014-10-07 10:05:00,32.78,32.87,32.77,32.79,234500.0,25.2109,25.2801,25.2032,25.2186,234500.0
2014-10-07 10:10:00,32.8,32.82,32.75,32.75,134600.0,25.2263,25.2417,25.1878,25.1878,134600.0
2014-10-07 10:15:00,32.75,32.76,32.68,32.7,231200.0,25.1878,25.1955,25.134,25.1494,231200.0
2014-10-07 10:20:00,32.7,32.71,32.57,32.59,506300.0,25.1494,25.1571,25.0494,25.0648,506300.0
2014-10-07 10:25:00,32.59,32.59,32.47,32.52,640200.0,25.0648,25.0648,24.9725,25.0109,640200.0
2014-10-07 10:30:00,32.52,32.56,32.49,32.51,457900.0,25.0109,25.0417,24.9879,25.0032,457900.0
2014-10-07 10:35:00,32.51,32.52,32.43,32.45,244700.0,25.0032,25.0109,24.9417,24.9571,244700.0
2014-10-07 10:40:00,32.45,32.58,32.42,32.54,317600.0,24.9571,25.0571,24.934,25.0263,317600.0
2014-10-07 10:45:00,32.55,32.65,32.51,32.57,357400.0,25.034,25.1109,25.0032,25.0494,357400.0
2014-10-07 10:50:00,32.57,32.6,32.51,32.59,229700.0,25.0494,25.0725,25.0032,25.0648,229700.0
2014-10-07 10:55:00,32.58,32.61,32.5,32.54,333600.0,25.0571,25.0802,24.9956,25.0263,333600.0
2014-10-07 11:00:00,32.54,32.54,32.39,32.4,179800.0,25.0263,25.0263,24.911,24.9186,179800.0
2014-10-07 11:05:00,32.4,32.44,32.38,32.43,140500.0,24.9186,24.9494,24.9033,24.9417,140500.0
2014-10-07 11:10:00,32.42,32.46,32.39,32.4,147500.0,24.934,24.9648,24.911,24.9186,147500.0
2014-10-07 11:15:00,32.4,32.41,32.3,32.34,289800.0,24.9186,24.9263,24.8417,24.8725,289800.0
2014-10-07 11:20:00,32.35,32.36,32.32,32.33,175700.0,24.8802,24.8879,24.8571,24.8648,175700.0
2014-10-07 11:25:00,32.32,32.33,32.16,32.16,528500.0,24.8571,24.8648,24.7341,24.7341,528500.0
2014-10-07 11:30:00,32.17,32.17,32.09,32.14,508100.0,24.7418,24.7418,24.6802,24.7187,508100.0
2014-10-07 11:35:00,32.14,32.24,32.14,32.23,188200.0,24.7187,24.7956,24.7187,24.7879,188200.0
2014-10-07 11:40:00,32.24,32.3,32.23,32.29,153100.0,24.7956,24.8417,24.7879,24.834,153100.0
2014-10-07 11:45:00,32.3,32.32,32.23,32.26,221400.0,24.8417,24.8571,24.7879,24.811,221400.0
2014-10-07 11:50:00,32.26,32.27,32.2,32.22,140100.0,24.811,24.8187,24.7648,24.7802,140100.0
2014-10-07 11:55:00,32.22,32.22,32.14,32.14,214000.0,24.7802,24.7802,24.7187,24.7187,214000.0
2014-10-07 12:00:00,32.14,32.15,32.08,32.09,170000.0,24.7187,24.7264,24.6725,24.6802,170000.0
2014-10-07 12:05:00,32.09,32.11,32.05,32.11,321700.0,24.6802,24.6956,24.6495,24.6956,321700.0
2014-10-07 12:10:00,32.11,32.19,32.1,32.17,246800.0,24.6956,24.7571,24.6879,24.7418,246800.0
2014-10-07 12:15:00,32.17,32.21,32.16,32.2,96700.0,24.7418,24.7725,24.7341,24.7648,96700.0
2014-10-07 12:20:00,32.19,32.22,32.15,32.21,144600.0,24.7571,24.7802,24.7264,24.7725,144600.0
2014-10-07 12:25:00,32.21,32.23,32.2,32.23,102700.0,24.7725,24.7879,24.7648,24.7879,102700.0
2014-10-07 12:30:00,32.23,32.23,32.08,32.08,258100.0,24.7879,24.7879,24.6725,24.6725,258100.0
2014-10-07 12:35:00,32.08,32.09,32.04,32.05,137400.0,24.6725,24.6802,24.6418,24.6495,137400.0
2014-10-07 12:40:00,32.05,32.11,32.03,32.03,272700.0,24.6495,24.6956,24.6341,24.6341,272700.0
2014-10-07 12:45:00,32.03,32.08,32.03,32.04,190500.0,24.6341,24.6725,24.6341,24.6418,190500.0
2014-10-07 12:50:00,32.04,32.06,32.02,32.04,148000.0,24.6418,24.6572,24.6264,24.6418,148000.0
2014-10-07 12:55:00,32.05,32.09,32.03,32.08,124300.0,24.6495,24.6802,24.6341,24.6725,124300.0
2014-10-07 13:00:00,32.08,32.08,32.01,32.01,247900.0,24.6725,24.6725,24.6187,24.6187,247900.0
2014-10-07 13:05:00,32.02,32.03,31.96,31.98,341900.0,24.6264,24.6341,24.5802,24.5956,341900.0
2014-10-07 13:10:00,31.97,32.04,31.97,32.03,232800.0,24.5879,24.6418,24.5879,24.6341,232800.0
2014-10-07 13:15:00,32.03,32.07,31.98,31.98,200800.0,24.6341,24.6648,24.5956,24.5956,200800.0
2014-10-07 13:20:00,31.98,32.0,31.94,31.96,169900.0,24.5956,24.611,24.5649,24.5802,169900.0
2014-10-07 13:25:00,31.96,32.03,31.96,32.02,140600.0,24.5802,24.6341,24.5802,24.6264,140600.0
2014-10-07 13:30:00,32.03,32.09,32.02,32.08,214300.0,24.6341,24.6802,24.6264,24.6725,214300.0
2014-10-07 13:35:00,32.07,32.09,32.04,32.04,292900.0,24.6648,24.6802,24.6418,24.6418,292900.0
2014-10-07 13:40:00,32.04,32.04,31.95,31.95,152200.0,24.6418,24.6418,24.5726,24.5726,152200.0
2014-10-07 13:45:00,31.95,31.97,31.95,31.96,149800.0,24.5726,24.5879,24.5726,24.5802,149800.0
2014-10-07 13:50:00,31.96,32.01,31.95,32.0,117800.0,24.5802,24.6187,24.5726,24.611,117800.0
2014-10-07 13:55:00,32.01,32.01,31.96,31.97,138700.0,24.6187,24.6187,24.5802,24.5879,138700.0
2014-10-07 14:00:00,31.96,31.96,31.86,31.88,395700.0,24.5802,24.5802,24.5033,24.5187,395700.0
2014-10-07 14:05:00,31.89,31.94,31.87,31.91,204500.0,24.5264,24.5649,24.511,24.5418,204500.0
2014-10-07 14:10:00,31.9,32.01,31.9,31.97,240900.0,24.5341,24.6187,24.5341,24.5879,240900.0
2014-10-07 14:15:00,31.97,31.99,31.95,31.96,133600.0,24.5879,24.6033,24.5726,24.5802,133600.0
2014-10-07 14:20:00,31.96,31.97,31.91,31.92,265300.0,24.5802,24.5879,24.5418,24.5495,265300.0
2014-10-07 14:25:00,31.92,31.97,31.89,31.9,183300.0,24.5495,24.5879,24.5264,24.5341,183300.0
2014-10-07 14:30:00,31.9,31.91,31.82,31.84,354100.0,24.5341,24.5418,24.4726,24.4879,354100.0
2014-10-07 14:35:00,31.84,31.92,31.83,31.89,253400.0,24.4879,24.5495,24.4803,24.5264,253400.0
2014-10-07 14:40:00,31.88,31.92,31.85,31.9,132300.0,24.5187,24.5495,24.4956,24.5341,132300.0
2014-10-07 14:45:00,31.9,31.93,31.88,31.89,128700.0,24.5341,24.5572,24.5187,24.5264,128700.0
2014-10-07 14:50:00,31.88,31.93,31.87,31.93,170600.0,24.5187,24.5572,24.511,24.5572,170600.0
2014-10-07 14:55:00,31.93,31.93,31.9,31.9,114100.0,24.5572,24.5572,24.5341,24.5341,114100.0
2014-10-07 15:00:00,31.91,31.93,31.87,31.89,202500.0,24.5418,24.5572,24.511,24.5264,202500.0
2014-10-07 15:05:00,31.89,31.91,31.81,31.82,429000.0,24.5264,24.5418,24.4649,24.4726,429000.0
2014-10-07 15:10:00,31.82,31.83,31.7,31.78,729900.0,24.4726,24.4803,24.3803,24.4418,729900.0
2014-10-07 15:15:00,31.78,31.78,31.7,31.71,344400.0,24.4418,24.4418,24.3803,24.388,344400.0
2014-10-07 15:20:00,31.71,31.71,31.65,31.69,550100.0,24.388,24.388,24.3418,24.3726,550100.0
2014-10-07 15:25:00,31.69,31.79,31.69,31.77,363900.0,24.3726,24.4495,24.3726,24.4341,363900.0
2014-10-07 15:30:00,31.78,31.79,31.71,31.77,309900.0,24.4418,24.4495,24.388,24.4341,309900.0
2014-10-07 15:35:00,31.77,31.77,31.73,31.74,279900.0,24.4341,24.4341,24.4033,24.411,279900.0
2014-10-07 15:40:00,31.74,31.82,31.73,31.79,535200.0,24.411,24.4726,24.4033,24.4495,535200.0
2014-10-07 15:45:00,31.79,31.84,31.78,31.82,637300.0,24.4495,24.4879,24.4418,24.4726,637300.0
2014-10-07 15:50:00,31.82,31.85,31.77,31.81,1139000.0,24.4726,24.4956,24.4341,24.4649,1139000.0
2014-10-07 15:55:00,31.82,31.83,31.74,31.76,1107700.0,24.4726,24.4803,24.411,24.4264,1107700.0
2014-10-08 09:30:00,31.84,31.86,31.6,31.61,579000.0,24.4879,24.5033,24.3034,24.3111,579000.0
2014-10-08 09:35:00,31.6,31.61,31.51,31.52,508700.0,24.3034,24.3111,24.2341,24.2418,508700.0
2014-10-08 09:40:00,31.52,31.54,31.36,31.36,969300.0,24.2418,24.2572,24.1188,24.1188,969300.0
2014-10-08 09:45:00,31.37,31.38,31.26,31.33,707000.0,24.1265,24.1342,24.0419,24.0957,707000.0
2014-10-08 09:50:00,31.33,31.47,31.33,31.39,522100.0,24.0957,24.2034,24.0957,24.1419,522100.0
2014-10-08 09:55:00,31.38,31.4,31.29,31.3,658000.0,24.1342,24.1495,24.0649,24.0726,658000.0
2014-10-08 10:00:00,31.3,31.35,31.15,31.24,638800.0,24.0726,24.1111,23.9573,24.0265,638800.0
2014-10-08 10:05:00,31.24,31.33,31.21,31.29,282100.0,24.0265,24.0957,24.0034,24.0649,282100.0
2014-10-08 10:10:00,31.28,31.38,31.28,31.31,262700.0,24.0573,24.1342,24.0573,24.0803,262700.0
2014-10-08 10:15:00,31.31,31.33,31.15,31.16,294600.0,24.0803,24.0957,23.9573,23.965,294600.0
2014-10-08 10:20:00,31.16,31.24,31.15,31.19,232500.0,23.965,24.0265,23.9573,23.988,232500.0
2014-10-08 10:25:00,31.19,31.25,31.16,31.23,308500.0,23.988,24.0342,23.965,24.0188,308500.0
2014-10-08 10:30:00,31.24,31.27,31.13,31.16,313800.0,24.0265,24.0496,23.9419,23.965,313800.0
2014-10-08 10:35:00,31.16,31.18,31.05,31.08,415200.0,23.965,23.9803,23.8804,23.9034,415200.0
2014-10-08 10:40:00,31.07,31.09,30.94,30.95,881000.0,23.8957,23.9111,23.7958,23.8035,881000.0
2014-10-08 10:45:00,30.96,30.96,30.85,30.9,844300.0,23.8111,23.8111,23.7265,23.765,844300.0
2014-10-08 10:50:00,30.91,30.91,30.79,30.82,751100.0,23.7727,23.7727,23.6804,23.7035,751100.0
2014-10-08 10:55:00,30.82,30.97,30.81,30.96,650700.0,23.7035,23.8188,23.6958,23.8111,650700.0
2014-10-08 11:00:00,30.96,31.02,30.95,30.96,482400.0,23.8111,23.8573,23.8035,23.8111,482400.0
2014-10-08 11:05:00,30.96,31.11,30.92,31.02,585000.0,23.8111,23.9265,23.7804,23.8573,585000.0
2014-10-08 11:10:00,31.02,31.12,31.01,31.12,317400.0,23.8573,23.9342,23.8496,23.9342,317400.0
2014-10-08 11:15:00,31.11,31.12,31.03,31.08,346700.0,23.9265,23.9342,23.865,23.9034,346700.0
2014-10-08 11:20:00,31.08,31.33,31.05,31.3,672800.0,23.9034,24.0957,23.8804,24.0726,672800.0
2014-10-08 11:25:00,31.3,31.38,31.21,31.37,363400.0,24.0726,24.1342,24.0034,24.1265,363400.0
2014-10-08 11:30:00,31.37,31.41,31.33,31.33,343900.0,24.1265,24.1572,24.0957,24.0957,343900.0
2014-10-08 11:35:00,31.33,31.35,31.28,31.3,273300.0,24.0957,24.1111,24.0573,24.0726,273300.0
2014-10-08 11:40:00,31.29,31.36,31.28,31.31,137800.0,24.0649,24.1188,24.0573,24.0803,137800.0
2014-10-08 11:45:00,31.32,31.42,31.31,31.42,158000.0,24.088,24.1649,24.0803,24.1649,158000.0
2014-10-08 11:50:00,31.41,31.47,31.39,31.46,235400.0,24.1572,24.2034,24.1419,24.1957,235400.0
2014-10-08 11:55:00,31.46,31.58,31.45,31.57,372900.0,24.1957,24.288,24.188,24.2803,372900.0
2014-10-08 12:00:00,31.57,31.59,31.5,31.52,177900.0,24.2803,24.2957,24.2265,24.2418,177900.0
2014-10-08 12:05:00,31.51,31.54,31.47,31.48,187000.0,24.2341,24.2572,24.2034,24.2111,187000.0
2014-10-08 12:10:00,31.47,31.56,31.47,31.55,207000.0,24.2034,24.2726,24.2034,24.2649,207000.0
2014-10-08 12:15:00,31.54,31.56,31.52,31.55,165900.0,24.2572,24.2726,24.2418,24.2649,165900.0
2014-10-08 12:20:00,31.54,31.55,31.5,31.54,91200.0,24.2572,24.2649,24.2265,24.2572,91200.0
2014-10-08 12:25:00,31.54,31.66,31.52,31.52,378300.0,24.2572,24.3495,24.2418,24.2418,378300.0
2014-10-08 12:30:00,31.53,31.53,31.47,31.48,128400.0,24.2495,24.2495,24.2034,24.2111,128400.0
2014-10-08 12:35:00,31.49,31.54,31.46,31.5,250500.0,24.2188,24.2572,24.1957,24.2265,250500.0
2014-10-08 12:40:00,31.5,31.52,31.46,31.49,214300.0,24.2265,24.2418,24.1957,24.2188,214300.0
2014-10-08 12:45:00,31.49,31.56,31.49,31.55,234900.0,24.2188,24.2726,24.2188,24.2649,234900.0
2014-10-08 12:50:00,31.55,31.56,31.53,31.55,100400.0,24.2649,24.2726,24.2495,24.2649,100400.0
2014-10-08 12:55:00,31.55,31.59,31.54,31.59,211600.0,24.2649,24.2957,24.2572,24.2957,211600.0
2014-10-08 13:00:00,31.59,31.67,31.58,31.63,229300.0,24.2957,24.3572,24.288,24.3264,229300.0
2014-10-08 13:05:00,31.62,31.63,31.56,31.59,117700.0,24.3187,24.3264,24.2726,24.2957,117700.0
2014-10-08 13:10:00,31.58,31.65,31.57,31.65,110600.0,24.288,24.3418,24.2803,24.3418,110600.0
2014-10-08 13:15:00,31.64,31.72,31.61,31.62,222600.0,24.3341,24.3957,24.3111,24.3187,222600.0
2014-10-08 13:20:00,31.61,31.62,31.55,31.55,131800.0,24.3111,24.3187,24.2649,24.2649,131800.0
2014-10-08 13:25:00,31.55,31.56,31.53,31.55,63800.0,24.2649,24.2726,24.2495,24.2649,63800.0
2014-10-08 13:30:00,31.54,31.58,31.54,31.58,98000.0,24.2572,24.288,24.2572,24.288,98000.0
2014-10-08 13:35:00,31.57,31.58,31.56,31.58,61500.0,24.2803,24.288,24.2726,24.288,61500.0
2014-10-08 13:40:00,31.58,31.59,31.55,31.59,86400.0,24.288,24.2957,24.2649,24.2957,86400.0
2014-10-08 13:45:00,31.59,31.76,31.59,31.76,197100.0,24.2957,24.4264,24.2957,24.4264,197100.0
2014-10-08 13:50:00,31.75,31.76,31.67,31.69,216700.0,24.4187,24.4264,24.3572,24.3726,216700.0
2014-10-08 13:55:00,31.69,31.77,31.68,31.76,189800.0,24.3726,24.4341,24.3649,24.4264,189800.0
2014-10-08 14:00:00,31.76,31.8,31.71,31.73,368800.0,24.4264,24.4572,24.388,24.4033,368800.0
2014-10-08 14:05:00,31.73,31.79,31.7,31.79,321400.0,24.4033,24.4495,24.3803,24.4495,321400.0
2014-10-08 14:10:00,31.78,31.86,31.78,31.86,290900.0,24.4418,24.5033,24.4418,24.5033,290900.0
2014-10-08 14:15:00,31.85,31.92,31.85,31.9,434100.0,24.4956,24.5495,24.4956,24.5341,434100.0
2014-10-08 14:20:00,31.91,32.01,31.91,31.91,331400.0,24.5418,24.6187,24.5418,24.5418,331400.0
2014-10-08 14:25:00,31.92,32.01,31.91,32.01,449800.0,24.5495,24.6187,24.5418,24.6187,449800.0
2014-10-08 14:30:00,32.01,32.09,31.98,32.09,326800.0,24.6187,24.6802,24.5956,24.6802,326800.0
2014-10-08 14:35:00,32.09,32.1,32.02,32.02,273200.0,24.6802,24.6879,24.6264,24.6264,273200.0
2014-10-08 14:40:00,32.02,32.05,31.94,31.98,219900.0,24.6264,24.6495,24.5649,24.5956,219900.0
2014-10-08 14:45:00,31.98,32.07,31.97,32.02,293900.0,24.5956,24.6648,24.5879,24.6264,293900.0
2014-10-08 14:50:00,32.02,32.05,31.97,31.98,180400.0,24.6264,24.6495,24.5879,24.5956,180400.0
2014-10-08 14:55:00,31.99,32.02,31.95,32.02,162800.0,24.6033,24.6264,24.5726,24.6264,162800.0
2014-10-08 15:00:00,32.02,32.08,32.01,32.07,122600.0,24.6264,24.6725,24.6187,24.6648,122600.0
2014-10-08 15:05:00,32.07,32.13,32.06,32.11,261800.0,24.6648,24.711,24.6572,24.6956,261800.0
2014-10-08 15:10:00,32.11,32.12,32.07,32.07,190200.0,24.6956,24.7033,24.6648,24.6648,190200.0
2014-10-08 15:15:00,32.07,32.11,32.07,32.09,136700.0,24.6648,24.6956,24.6648,24.6802,136700.0
2014-10-08 15:20:00,32.08,32.13,32.06,32.12,147300.0,24.6725,24.711,24.6572,24.7033,147300.0
2014-10-08 15:25:00,32.12,32.16,32.12,32.15,188900.0,24.7033,24.7341,24.7033,24.7264,188900.0
2014-10-08 15:30:00,32.14,32.15,32.1,32.14,270200.0,24.7187,24.7264,24.6879,24.7187,270200.0
2014-10-08 15:35:00,32.13,32.18,32.13,32.18,151300.0,24.711,24.7494,24.711,24.7494,151300.0
2014-10-08 15:40:00,32.18,32.22,32.16,32.2,421500.0,24.7494,24.7802,24.7341,24.7648,421500.0
2014-10-08 15:45:00,32.2,32.2,32.14,32.18,490400.0,24.7648,24.7648,24.7187,24.7494,490400.0
2014-10-08 15:50:00,32.18,32.18,32.11,32.12,550200.0,24.7494,24.7494,24.6956,24.7033,550200.0
2014-10-08 15:55:00,32.13,32.19,32.12,32.19,868700.0,24.711,24.7571,24.7033,24.7571,868700.0
2014-10-09 09:30:00,32.09,32.13,31.85,31.87,244700.0,24.6802,24.711,24.4956,24.511,244700.0
2014-10-09 09:35:00,31.87,31.89,31.66,31.74,301900.0,24.511,24.5264,24.3495,24.411,301900.0
2014-10-09 09:40:00,31.75,31.79,31.62,31.71,318200.0,24.4187,24.4495,24.3187,24.388,318200.0
2014-10-09 09:45:00,31.71,31.71,31.61,31.64,193300.0,24.388,24.388,24.3111,24.3341,193300.0
2014-10-09 09:50:00,31.63,31.64,31.52,31.54,244900.0,24.3264,24.3341,24.2418,24.2572,244900.0
2014-10-09 09:55:00,31.54,31.54,31.46,31.5,281200.0,24.2572,24.2572,24.1957,24.2265,281200.0
2014-10-09 10:00:00,31.5,31.52,31.47,31.5,304500.0,24.2265,24.2418,24.2034,24.2265,304500.0
2014-10-09 10:05:00,31.5,31.51,31.4,31.45,299200.0,24.2265,24.2341,24.1495,24.188,299200.0
2014-10-09 10:10:00,31.44,31.52,31.4,31.5,178200.0,24.1803,24.2418,24.1495,24.2265,178200.0
2014-10-09 10:15:00,31.5,31.58,31.5,31.55,193300.0,24.2265,24.288,24.2265,24.2649,193300.0
2014-10-09 10:20:00,31.55,31.56,31.46,31.47,249100.0,24.2649,24.2726,24.1957,24.2034,249100.0
2014-10-09 10:25:00,31.46,31.53,31.43,31.51,182600.0,24.1957,24.2495,24.1726,24.2341,182600.0
2014-10-09 10:30:00,31.52,31.52,31.41,31.42,153400.0,24.2418,24.2418,24.1572,24.1649,153400.0
2014-10-09 10:35:00,31.41,31.41,31.33,31.34,778800.0,24.1572,24.1572,24.0957,24.1034,778800.0
2014-10-09 10:40:00,31.34,31.34,31.29,31.31,572400.0,24.1034,24.1034,24.0649,24.0803,572400.0
2014-10-09 10:45:00,31.3,31.33,31.17,31.17,758700.0,24.0726,24.0957,23.9727,23.9727,758700.0
2014-10-09 10:50:00,31.18,31.26,31.1,31.26,582800.0,23.9803,24.0419,23.9188,24.0419,582800.0
2014-10-09 10:55:00,31.26,31.3,31.2,31.22,310800.0,24.0419,24.0726,23.9957,24.0111,310800.0
2014-10-09 11:00:00,31.21,31.29,31.2,31.24,634400.0,24.0034,24.0649,23.9957,24.0265,634400.0
2014-10-09 11:05:00,31.24,31.32,31.24,31.26,190300.0,24.0265,24.088,24.0265,24.0419,190300.0
2014-10-09 11:10:00,31.25,31.37,31.24,31.34,344500.0,24.0342,24.1265,24.0265,24.1034,344500.0
2014-10-09 11:15:00,31.34,31.37,31.24,31.27,324500.0,24.1034,24.1265,24.0265,24.0496,324500.0
2014-10-09 11:20:00,31.28,31.37,31.26,31.26,311100.0,24.0573,24.1265,24.0419,24.0419,311100.0
2014-10-09 11:25:00,31.27,31.3,31.24,31.26,223000.0,24.0496,24.0726,24.0265,24.0419,223000.0
2014-10-09 11:30:00,31.26,31.26,31.19,31.2,304900.0,24.0419,24.0419,23.988,23.9957,304900.0
2014-10-09 11:35:00,31.2,31.25,31.11,31.14,162400.0,23.9957,24.0342,23.9265,23.9496,162400.0
2014-10-09 11:40:00,31.14,31.17,31.1,31.13,242700.0,23.9496,23.9727,23.9188,23.9419,242700.0
2014-10-09 11:45:00,31.13,31.18,31.09,31.09,266700.0,23.9419,23.9803,23.9111,23.9111,266700.0
2014-10-09 11:50:00,31.1,31.1,30.98,31.04,473500.0,23.9188,23.9188,23.8265,23.8727,473500.0
2014-10-09 11:55:00,31.04,31.15,31.01,31.15,158500.0,23.8727,23.9573,23.8496,23.9573,158500.0
2014-10-09 12:00:00,31.14,31.17,31.1,31.14,69000.0,23.9496,23.9727,23.9188,23.9496,69000.0
2014-10-09 12:05:00,31.14,31.2,31.1,31.11,138400.0,23.9496,23.9957,23.9188,23.9265,138400.0
2014-10-09 12:10:00,31.11,31.15,31.07,31.09,174700.0,23.9265,23.9573,23.8957,23.9111,174700.0
2014-10-09 12:15:00,31.09,31.13,31.02,31.08,125900.0,23.9111,23.9419,23.8573,23.9034,125900.0
2014-10-09 12:20:00,31.08,31.09,30.98,30.99,181400.0,23.9034,23.9111,23.8265,23.8342,181400.0
2014-10-09 12:25:00,30.99,31.0,30.91,30.91,244700.0,23.8342,23.8419,23.7727,23.7727,244700.0
2014-10-09 12:30:00,30.92,30.93,30.86,30.89,347400.0,23.7804,23.7881,23.7342,23.7573,347400.0
2014-10-09 12:35:00,30.89,31.01,30.83,30.99,255700.0,23.7573,23.8496,23.7112,23.8342,255700.0
2014-10-09 12:40:00,30.98,31.07,30.96,31.07,158300.0,23.8265,23.8957,23.8111,23.8957,158300.0
2014-10-09 12:45:00,31.06,31.1,31.04,31.09,105300.0,23.8881,23.9188,23.8727,23.9111,105300.0
2014-10-09 12:50:00,31.09,31.13,31.08,31.12,101600.0,23.9111,23.9419,23.9034,23.9342,101600.0
2014-10-09 12:55:00,31.12,31.15,31.1,31.13,80400.0,23.9342,23.9573,23.9188,23.9419,80400.0
2014-10-09 13:00:00,31.13,31.13,31.03,31.03,80200.0,23.9419,23.9419,23.865,23.865,80200.0
2014-10-09 13:05:00,31.02,31.05,30.98,31.0,161900.0,23.8573,23.8804,23.8265,23.8419,161900.0
2014-10-09 13:10:00,31.0,31.0,30.93,30.96,307800.0,23.8419,23.8419,23.7881,23.8111,307800.0
2014-10-09 13:15:00,30.95,31.04,30.92,30.98,109900.0,23.8035,23.8727,23.7804,23.8265,109900.0
2014-10-09 13:20:00,30.98,31.1,30.98,31.09,160800.0,23.8265,23.9188,23.8265,23.9111,160800.0
2014-10-09 13:25:00,31.1,31.1,31.03,31.09,131000.0,23.9188,23.9188,23.865,23.9111,131000.0
2014-10-09 13:30:00,31.09,31.17,31.05,31.17,135800.0,23.9111,23.9727,23.8804,23.9727,135800.0
2014-10-09 13:35:00,31.16,31.26,31.15,31.25,193400.0,23.965,24.0419,23.9573,24.0342,193400.0
2014-10-09 13:40:00,31.26,31.27,31.16,31.18,148300.0,24.0419,24.0496,23.965,23.9803,148300.0
2014-10-09 13:45:00,31.18,31.24,31.13,31.18,190500.0,23.9803,24.0265,23.9419,23.9803,190500.0
2014-10-09 13:50:00,31.18,31.2,31.05,31.05,248900.0,23.9803,23.9957,23.8804,23.8804,248900.0
2014-10-09 13:55:00,31.06,31.12,31.05,31.06,119800.0,23.8881,23.9342,23.8804,23.8881,119800.0
2014-10-09 14:00:00,31.06,31.06,30.99,30.99,128300.0,23.8881,23.8881,23.8342,23.8342,128300.0
2014-10-09 14:05:00,30.99,31.02,30.95,31.0,121200.0,23.8342,23.8573,23.8035,23.8419,121200.0
2014-10-09 14:10:00,31.0,31.0,30.9,30.91,158100.0,23.8419,23.8419,23.765,23.7727,158100.0
2014-10-09 14:15:00,30.91,30.93,30.86,30.87,432800.0,23.7727,23.7881,23.7342,23.7419,432800.0
2014-10-09 14:20:00,30.87,30.89,30.85,30.89,128000.0,23.7419,23.7573,23.7265,23.7573,128000.0
2014-10-09 14:25:00,30.89,30.91,30.84,30.86,293500.0,23.7573,23.7727,23.7189,23.7342,293500.0
2014-10-09 14:30:00,30.86,30.87,30.81,30.84,313100.0,23.7342,23.7419,23.6958,23.7189,313100.0
2014-10-09 14:35:00,30.84,30.95,30.84,30.92,185800.0,23.7189,23.8035,23.7189,23.7804,185800.0
2014-10-09 14:40:00,30.92,30.92,30.84,30.91,218000.0,23.7804,23.7804,23.7189,23.7727,218000.0
2014-10-09 14:45:00,30.91,30.93,30.84,30.93,198800.0,23.7727,23.7881,23.7189,23.7881,198800.0
2014-10-09 14:50:00,30.92,31.01,30.91,30.97,142600.0,23.7804,23.8496,23.7727,23.8188,142600.0
2014-10-09 14:55:00,30.96,30.98,30.92,30.94,208700.0,23.8111,23.8265,23.7804,23.7958,208700.0
2014-10-09 15:00:00,30.95,31.03,30.93,31.01,223300.0,23.8035,23.865,23.7881,23.8496,223300.0
2014-10-09 15:05:00,31.01,31.03,30.94,30.94,175800.0,23.8496,23.865,23.7958,23.7958,175800.0
2014-10-09 15:10:00,30.95,31.03,30.95,31.02,196500.0,23.8035,23.865,23.8035,23.8573,196500.0
2014-10-09 15:15:00,31.02,31.1,30.97,31.06,222900.0,23.8573,23.9188,23.8188,23.8881,222900.0
2014-10-09 15:20:00,31.06,31.1,31.0,31.08,280100.0,23.8881,23.9188,23.8419,23.9034,280100.0
2014-10-09 15:25:00,31.08,31.12,31.06,31.12,246900.0,23.9034,23.9342,23.8881,23.9342,246900.0
2014-10-09 15:30:00,31.12,31.25,31.11,31.24,473000.0,23.9342,24.0342,23.9265,24.0265,473000.0
2014-10-09 15:35:00,31.24,31.3,31.18,31.19,454200.0,24.0265,24.0726,23.9803,23.988,454200.0
2014-10-09 15:40:00,31.2,31.21,31.09,31.13,344900.0,23.9957,24.0034,23.9111,23.9419,344900.0
2014-10-09 15:45:00,31.13,31.14,31.05,31.11,580600.0,23.9419,23.9496,23.8804,23.9265,580600.0
2014-10-09 15:50:00,31.11,31.11,31.03,31.03,642300.0,23.9265,23.9265,23.865,23.865,642300.0
2014-10-09 15:55:00,31.03,31.06,31.0,31.02,904400.0,23.865,23.8881,23.8419,23.8573,904400.0
2014-10-10 09:30:00,30.27,30.64,30.27,30.48,1289000.0,23.2805,23.565,23.2805,23.442,1289000.0
2014-10-10 09:35:00,30.48,30.72,30.36,30.67,511600.0,23.442,23.6266,23.3497,23.5881,511600.0
2014-10-10 09:40:00,30.67,30.85,30.52,30.85,507600.0,23.5881,23.7265,23.4727,23.7265,507600.0
2014-10-10 09:45:00,30.85,30.94,30.82,30.91,474800.0,23.7265,23.7958,23.7035,23.7727,474800.0
2014-10-10 09:50:00,30.9,30.92,30.64,30.74,291900.0,23.765,23.7804,23.565,23.6419,291900.0
2014-10-10 09:55:00,30.73,30.8,30.71,30.75,154000.0,23.6343,23.6881,23.6189,23.6496,154000.0
2014-10-10 10:00:00,30.75,30.8,30.66,30.67,224200.0,23.6496,23.6881,23.5804,23.5881,224200.0
2014-10-10 10:05:00,30.68,30.68,30.54,30.55,226900.0,23.5958,23.5958,23.4881,23.4958,226900.0
2014-10-10 10:10:00,30.55,30.6,30.4,30.41,378400.0,23.4958,23.5343,23.3805,23.3881,378400.0
2014-10-10 10:15:00,30.41,30.47,30.37,30.39,569800.0,23.3881,23.4343,23.3574,23.3728,569800.0
2014-10-10 10:20:00,30.39,30.39,30.21,30.21,733900.0,23.3728,23.3728,23.2343,23.2343,733900.0
2014-10-10 10:25:00,30.21,30.29,30.17,30.21,681200.0,23.2343,23.2959,23.2036,23.2343,681200.0
2014-10-10 10:30:00,30.21,30.27,30.09,30.25,561400.0,23.2343,23.2805,23.142,23.2651,561400.0
2014-10-10 10:35:00,30.27,30.34,30.22,30.3,623300.0,23.2805,23.3343,23.242,23.3035,623300.0
2014-10-10 10:40:00,30.31,30.4,30.23,30.4,216800.0,23.3112,23.3805,23.2497,23.3805,216800.0
2014-10-10 10:45:00,30.4,30.41,30.3,30.35,306400.0,23.3805,23.3881,23.3035,23.342,306400.0
2014-10-10 10:50:00,30.36,30.44,30.32,30.33,265600.0,23.3497,23.4112,23.3189,23.3266,265600.0
2014-10-10 10:55:00,30.34,30.38,30.25,30.26,207300.0,23.3343,23.3651,23.2651,23.2728,207300.0
2014-10-10 11:00:00,30.27,30.4,30.27,30.4,266700.0,23.2805,23.3805,23.2805,23.3805,266700.0
2014-10-10 11:05:00,30.4,30.5,30.36,30.48,231000.0,23.3805,23.4574,23.3497,23.442,231000.0
2014-10-10 11:10:00,30.48,30.48,30.35,30.37,124100.0,23.442,23.442,23.342,23.3574,124100.0
2014-10-10 11:15:00,30.37,30.38,30.31,30.35,127600.0,23.3574,23.3651,23.3112,23.342,127600.0
2014-10-10 11:20:00,30.36,30.43,30.34,30.4,179600.0,23.3497,23.4035,23.3343,23.3805,179600.0
2014-10-10 11:25:00,30.4,30.42,30.24,30.39,288600.0,23.3805,23.3958,23.2574,23.3728,288600.0
2014-10-10 11:30:00,30.39,30.44,30.36,30.43,140800.0,23.3728,23.4112,23.3497,23.4035,140800.0
2014-10-10 11:35:00,30.42,30.47,30.39,30.44,99900.0,23.3958,23.4343,23.3728,23.4112,99900.0
2014-10-10 11:40:00,30.43,30.43,30.36,30.41,114600.0,23.4035,23.4035,23.3497,23.3881,114600.0
2014-10-10 11:45:00,30.42,30.5,30.4,30.49,98600.0,23.3958,23.4574,23.3805,23.4497,98600.0
2014-10-10 11:50:00,30.49,30.59,30.48,30.57,111800.0,23.4497,23.5266,23.442,23.5112,111800.0
2014-10-10 11:55:00,30.56,30.6,30.52,30.57,85500.0,23.5035,23.5343,23.4727,23.5112,85500.0
2014-10-10 12:00:00,30.57,30.71,30.57,30.69,161100.0,23.5112,23.6189,23.5112,23.6035,161100.0
2014-10-10 12:05:00,30.7,30.74,30.66,30.71,125000.0,23.6112,23.6419,23.5804,23.6189,125000.0
2014-10-10 12:10:00,30.71,30.94,30.7,30.89,215700.0,23.6189,23.7958,23.6112,23.7573,215700.0
2014-10-10 12:15:00,30.9,30.9,30.77,30.78,173500.0,23.765,23.765,23.665,23.6727,173500.0
2014-10-10 12:20:00,30.77,30.77,30.71,30.73,99900.0,23.665,23.665,23.6189,23.6343,99900.0
2014-10-10 12:25:00,30.73,30.83,30.72,30.81,234600.0,23.6343,23.7112,23.6266,23.6958,234600.0
2014-10-10 12:30:00,30.82,30.93,30.82,30.88,216400.0,23.7035,23.7881,23.7035,23.7496,216400.0
2014-10-10 12:35:00,30.88,30.89,30.8,30.82,121200.0,23.7496,23.7573,23.6881,23.7035,121200.0
2014-10-10 12:40:00,30.81,30.9,30.8,30.86,89800.0,23.6958,23.765,23.6881,23.7342,89800.0
2014-10-10 12:45:00,30.87,30.9,30.84,30.9,101100.0,23.7419,23.765,23.7189,23.765,101100.0
2014-10-10 12:50:00,30.9,30.93,30.81,30.86,203100.0,23.765,23.7881,23.6958,23.7342,203100.0
2014-10-10 12:55:00,30.86,30.88,30.82,30.83,71200.0,23.7342,23.7496,23.7035,23.7112,71200.0
2014-10-10 13:00:00,30.84,30.86,30.79,30.82,220800.0,23.7189,23.7342,23.6804,23.7035,220800.0
2014-10-10 13:05:00,30.82,30.87,30.8,30.83,122500.0,23.7035,23.7419,23.6881,23.7112,122500.0
2014-10-10 13:10:00,30.82,30.83,30.77,30.77,70200.0,23.7035,23.7112,23.665,23.665,70200.0
2014-10-10 13:15:00,30.76,30.77,30.66,30.66,121900.0,23.6573,23.665,23.5804,23.5804,121900.0
2014-10-10 13:20:00,30.66,30.68,30.64,30.68,124600.0,23.5804,23.5958,23.565,23.5958,124600.0
2014-10-10 13:25:00,30.68,30.68,30.63,30.63,112100.0,23.5958,23.5958,23.5573,23.5573,112100.0
2014-10-10 13:30:00,30.63,30.68,30.62,30.64,75000.0,23.5573,23.5958,23.5497,23.565,75000.0
2014-10-10 13:35:00,30.64,30.79,30.64,30.78,97900.0,23.565,23.6804,23.565,23.6727,97900.0
2014-10-10 13:40:00,30.78,30.82,30.77,30.79,64700.0,23.6727,23.7035,23.665,23.6804,64700.0
2014-10-10 13:45:00,30.79,30.79,30.7,30.74,85100.0,23.6804,23.6804,23.6112,23.6419,85100.0
2014-10-10 13:50:00,30.74,30.78,30.72,30.74,69700.0,23.6419,23.6727,23.6266,23.6419,69700.0
2014-10-10 13:55:00,30.75,30.8,30.73,30.75,56800.0,23.6496,23.6881,23.6343,23.6496,56800.0
2014-10-10 14:00:00,30.75,30.81,30.75,30.79,74900.0,23.6496,23.6958,23.6496,23.6804,74900.0
2014-10-10 14:05:00,30.79,30.81,30.75,30.75,123400.0,23.6804,23.6958,23.6496,23.6496,123400.0
2014-10-10 14:10:00,30.76,30.76,30.67,30.67,263600.0,23.6573,23.6573,23.5881,23.5881,263600.0
2014-10-10 14:15:00,30.68,30.71,30.59,30.6,195300.0,23.5958,23.6189,23.5266,23.5343,195300.0
2014-10-10 14:20:00,30.6,30.66,30.6,30.63,74700.0,23.5343,23.5804,23.5343,23.5573,74700.0
2014-10-10 14:25:00,30.64,30.66,30.62,30.65,98600.0,23.565,23.5804,23.5497,23.5727,98600.0
2014-10-10 14:30:00,30.66,30.69,30.62,30.62,75600.0,23.5804,23.6035,23.5497,23.5497,75600.0
2014-10-10 14:35:00,30.61,30.62,30.58,30.58,100000.0,23.542,23.5497,23.5189,23.5189,100000.0
2014-10-10 14:40:00,30.59,30.63,30.56,30.63,111100.0,23.5266,23.5573,23.5035,23.5573,111100.0
2014-10-10 14:45:00,30.63,30.63,30.58,30.6,81000.0,23.5573,23.5573,23.5189,23.5343,81000.0
2014-10-10 14:50:00,30.6,30.63,30.59,30.62,57900.0,23.5343,23.5573,23.5266,23.5497,57900.0
2014-10-10 14:55:00,30.62,30.62,30.54,30.57,282300.0,23.5497,23.5497,23.4881,23.5112,282300.0
2014-10-10 15:00:00,30.57,30.59,30.51,30.51,120200.0,23.5112,23.5266,23.4651,23.4651,120200.0
2014-10-10 15:05:00,30.51,30.52,30.43,30.46,163800.0,23.4651,23.4727,23.4035,23.4266,163800.0
2014-10-10 15:10:00,30.47,30.52,30.44,30.49,138100.0,23.4343,23.4727,23.4112,23.4497,138100.0
2014-10-10 15:15:00,30.49,30.49,30.37,30.41,272500.0,23.4497,23.4497,23.3574,23.3881,272500.0
2014-10-10 15:20:00,30.41,30.45,30.4,30.45,109900.0,23.3881,23.4189,23.3805,23.4189,109900.0
2014-10-10 15:25:00,30.45,30.45,30.36,30.4,176000.0,23.4189,23.4189,23.3497,23.3805,176000.0
2014-10-10 15:30:00,30.41,30.42,30.33,30.34,148400.0,23.3881,23.3958,23.3266,23.3343,148400.0
2014-10-10 15:35:00,30.33,30.42,30.33,30.42,171400.0,23.3266,23.3958,23.3266,23.3958,171400.0
2014-10-10 15:40:00,30.42,30.42,30.34,30.34,244900.0,23.3958,23.3958,23.3343,23.3343,244900.0
2014-10-10 15:45:00,30.35,30.37,30.25,30.27,576100.0,23.342,23.3574,23.2651,23.2805,576100.0
2014-10-10 15:50:00,30.27,30.31,30.25,30.28,647200.0,23.2805,23.3112,23.2651,23.2882,647200.0
2014-10-10 15:55:00,30.29,30.31,30.27,30.28,569100.0,23.2959,23.3112,23.2805,23.2882,569100.0
2014-10-13 09:30:00,30.29,30.46,30.1,30.42,344400.0,23.2959,23.4266,23.1497,23.3958,344400.0
2014-10-13 09:35:00,30.42,30.62,30.3,30.5,168800.0,23.3958,23.5497,23.3035,23.4574,168800.0
2014-10-13 09:40:00,30.5,30.53,30.22,30.23,216200.0,23.4574,23.4804,23.242,23.2497,216200.0
2014-10-13 09:45:00,30.24,30.32,30.15,30.16,264200.0,23.2574,23.3189,23.1882,23.1959,264200.0
2014-10-13 09:50:00,30.17,30.17,30.04,30.13,382900.0,23.2036,23.2036,23.1036,23.1728,382900.0
2014-10-13 09:55:00,30.12,30.27,30.06,30.22,226200.0,23.1651,23.2805,23.119,23.242,226200.0
2014-10-13 10:00:00,30.21,30.41,30.18,30.37,226100.0,23.2343,23.3881,23.2113,23.3574,226100.0
2014-10-13 10:05:00,30.37,30.38,30.29,30.31,154400.0,23.3574,23.3651,23.2959,23.3112,154400.0
2014-10-13 10:10:00,30.3,30.4,30.29,30.3,164300.0,23.3035,23.3805,23.2959,23.3035,164300.0
2014-10-13 10:15:00,30.31,30.35,30.21,30.26,232800.0,23.3112,23.342,23.2343,23.2728,232800.0
2014-10-13 10:20:00,30.27,30.32,30.24,30.3,141000.0,23.2805,23.3189,23.2574,23.3035,141000.0
2014-10-13 10:25:00,30.3,30.31,30.12,30.13,255200.0,23.3035,23.3112,23.1651,23.1728,255200.0
2014-10-13 10:30:00,30.14,30.29,30.12,30.26,254700.0,23.1805,23.2959,23.1651,23.2728,254700.0
2014-10-13 10:35:00,30.25,30.29,30.21,30.26,310300.0,23.2651,23.2959,23.2343,23.2728,310300.0
2014-10-13 10:40:00,30.25,30.26,30.11,30.12,255300.0,23.2651,23.2728,23.1574,23.1651,255300.0
2014-10-13 10:45:00,30.12,30.24,30.11,30.15,259800.0,23.1651,23.2574,23.1574,23.1882,259800.0
2014-10-13 10:50:00,30.14,30.29,30.14,30.28,267900.0,23.1805,23.2959,23.1805,23.2882,267900.0
2014-10-13 10:55:00,30.29,30.33,30.2,30.22,242000.0,23.2959,23.3266,23.2266,23.242,242000.0
2014-10-13 11:00:00,30.23,30.4,30.21,30.35,175300.0,23.2497,23.3805,23.2343,23.342,175300.0
2014-10-13 11:05:00,30.35,30.38,30.34,30.36,90900.0,23.342,23.3651,23.3343,23.3497,90900.0
2014-10-13 11:10:00,30.36,30.37,30.25,30.29,111100.0,23.3497,23.3574,23.2651,23.2959,111100.0
2014-10-13 11:15:00,30.28,30.3,30.16,30.17,181400.0,23.2882,23.3035,23.1959,23.2036,181400.0
2014-10-13 11:20:00,30.18,30.21,30.14,30.19,171400.0,23.2113,23.2343,23.1805,23.2189,171400.0
2014-10-13 11:25:00,30.19,30.22,30.14,30.16,111500.0,23.2189,23.242,23.1805,23.1959,111500.0
2014-10-13 11:30:00,30.17,30.26,30.17,30.19,118600.0,23.2036,23.2728,23.2036,23.2189,118600.0
2014-10-13 11:35:00,30.2,30.2,30.14,30.15,129900.0,23.2266,23.2266,23.1805,23.1882,129900.0
2014-10-13 11:40:00,30.15,30.22,30.15,30.18,86300.0,23.1882,23.242,23.1882,23.2113,86300.0
2014-10-13 11:45:00,30.18,30.24,30.18,30.22,83900.0,23.2113,23.2574,23.2113,23.242,83900.0
2014-10-13 11:50:00,30.23,30.27,30.17,30.17,93100.0,23.2497,23.2805,23.2036,23.2036,93100.0
2014-10-13 11:55:00,30.16,30.18,30.14,30.14,85000.0,23.1959,23.2113,23.1805,23.1805,85000.0
2014-10-13 12:00:00,30.15,30.22,30.15,30.21,124400.0,23.1882,23.242,23.1882,23.2343,124400.0
2014-10-13 12:05:00,30.19,30.2,30.13,30.16,107000.0,23.2189,23.2266,23.1728,23.1959,107000.0
2014-10-13 12:10:00,30.16,30.23,30.15,30.18,114200.0,23.1959,23.2497,23.1882,23.2113,114200.0
2014-10-13 12:15:00,30.17,30.21,30.15,30.18,94800.0,23.2036,23.2343,23.1882,23.2113,94800.0
2014-10-13 12:20:00,30.19,30.2,30.16,30.19,115500.0,23.2189,23.2266,23.1959,23.2189,115500.0
2014-10-13 12:25:00,30.19,30.29,30.19,30.27,125700.0,23.2189,23.2959,23.2189,23.2805,125700.0
2014-10-13 12:30:00,30.27,30.4,30.27,30.29,276300.0,23.2805,23.3805,23.2805,23.2959,276300.0
2014-10-13 12:35:00,30.29,30.35,30.27,30.27,99300.0,23.2959,23.342,23.2805,23.2805,99300.0
2014-10-13 12:40:00,30.27,30.38,30.27,30.34,114300.0,23.2805,23.3651,23.2805,23.3343,114300.0
2014-10-13 12:45:00,30.33,30.33,30.26,30.27,55700.0,23.3266,23.3266,23.2728,23.2805,55700.0
2014-10-13 12:50:00,30.26,30.3,30.25,30.3,58500.0,23.2728,23.3035,23.2651,23.3035,58500.0
2014-10-13 12:55:00,30.29,30.33,30.27,30.33,89700.0,23.2959,23.3266,23.2805,23.3266,89700.0
2014-10-13 13:00:00,30.33,30.43,30.33,30.42,153500.0,23.3266,23.4035,23.3266,23.3958,153500.0
2014-10-13 13:05:00,30.43,30.45,30.4,30.43,87300.0,23.4035,23.4189,23.3805,23.4035,87300.0
2014-10-13 13:10:00,30.43,30.43,30.34,30.41,149200.0,23.4035,23.4035,23.3343,23.3881,149200.0
2014-10-13 13:15:00,30.42,30.42,30.34,30.38,123000.0,23.3958,23.3958,23.3343,23.3651,123000.0
2014-10-13 13:20:00,30.38,30.45,30.37,30.41,76600.0,23.3651,23.4189,23.3574,23.3881,76600.0
2014-10-13 13:25:00,30.4,30.48,30.38,30.48,83100.0,23.3805,23.442,23.3651,23.442,83100.0
2014-10-13 13:30:00,30.48,30.48,30.41,30.43,65600.0,23.442,23.442,23.3881,23.4035,65600.0
2014-10-13 13:35:00,30.43,30.48,30.41,30.42,115300.0,23.4035,23.442,23.3881,23.3958,115300.0
2014-10-13 13:40:00,30.42,30.43,30.39,30.4,58300.0,23.3958,23.4035,23.3728,23.3805,58300.0
2014-10-13 13:45:00,30.39,30.41,30.33,30.34,39700.0,23.3728,23.3881,23.3266,23.3343,39700.0
2014-10-13 13:50:00,30.34,30.39,30.32,30.35,79300.0,23.3343,23.3728,23.3189,23.342,79300.0
2014-10-13 13:55:00,30.35,30.36,30.27,30.3,160100.0,23.342,23.3497,23.2805,23.3035,160100.0
2014-10-13 14:00:00,30.31,30.32,30.25,30.32,113200.0,23.3112,23.3189,23.2651,23.3189,113200.0
2014-10-13 14:05:00,30.31,30.36,30.31,30.36,155400.0,23.3112,23.3497,23.3112,23.3497,155400.0
2014-10-13 14:10:00,30.37,30.38,30.33,30.34,158200.0,23.3574,23.3651,23.3266,23.3343,158200.0
2014-10-13 14:15:00,30.34,30.35,30.27,30.28,163800.0,23.3343,23.342,23.2805,23.2882,163800.0
2014-10-13 14:20:00,30.27,30.31,30.27,30.3,189800.0,23.2805,23.3112,23.2805,23.3035,189800.0
2014-10-13 14:25:00,30.29,30.31,30.26,30.28,105700.0,23.2959,23.3112,23.2728,23.2882,105700.0
2014-10-13 14:30:00,30.28,30.28,30.21,30.22,94000.0,23.2882,23.2882,23.2343,23.242,94000.0
2014-10-13 14:35:00,30.22,30.24,30.16,30.19,141200.0,23.242,23.2574,23.1959,23.2189,141200.0
2014-10-13 14:40:00,30.19,30.21,30.1,30.16,202200.0,23.2189,23.2343,23.1497,23.1959,202200.0
2014-10-13 14:45:00,30.15,30.2,30.14,30.2,117800.0,23.1882,23.2266,23.1805,23.2266,117800.0
2014-10-13 14:50:00,30.2,30.26,30.18,30.19,87500.0,23.2266,23.2728,23.2113,23.2189,87500.0
2014-10-13 14:55:00,30.18,30.19,30.1,30.14,171800.0,23.2113,23.2189,23.1497,23.1805,171800.0
2014-10-13 15:00:00,30.14,30.16,30.12,30.14,93300.0,23.1805,23.1959,23.1651,23.1805,93300.0
2014-10-13 15:05:00,30.14,30.18,30.13,30.14,157800.0,23.1805,23.2113,23.1728,23.1805,157800.0
2014-10-13 15:10:00,30.13,30.14,30.1,30.12,126300.0,23.1728,23.1805,23.1497,23.1651,126300.0
2014-10-13 15:15:00,30.13,30.13,30.05,30.05,112200.0,23.1728,23.1728,23.1113,23.1113,112200.0
2014-10-13 15:20:00,30.05,30.07,30.02,30.07,159600.0,23.1113,23.1267,23.0882,23.1267,159600.0
2014-10-13 15:25:00,30.06,30.07,30.02,30.04,135700.0,23.119,23.1267,23.0882,23.1036,135700.0
2014-10-13 15:30:00,30.04,30.04,29.86,29.98,699600.0,23.1036,23.1036,22.9651,23.0574,699600.0
2014-10-13 15:35:00,29.98,30.0,29.89,29.91,281300.0,23.0574,23.0728,22.9882,23.0036,281300.0
2014-10-13 15:40:00,29.91,29.96,29.83,29.86,309500.0,23.0036,23.0421,22.9421,22.9651,309500.0
2014-10-13 15:45:00,29.86,29.9,29.79,29.88,514800.0,22.9651,22.9959,22.9113,22.9805,514800.0
2014-10-13 15:50:00,29.86,29.88,29.73,29.79,731500.0,22.9651,22.9805,22.8652,22.9113,731500.0
2014-10-13 15:55:00,29.79,29.81,29.76,29.79,693400.0,22.9113,22.9267,22.8882,22.9113,693400.0
2014-10-14 09:30:00,29.9,30.34,29.85,30.34,406400.0,22.9959,23.3343,22.9575,23.3343,406400.0
2014-10-14 09:35:00,30.35,30.38,30.1,30.21,336000.0,23.342,23.3651,23.1497,23.2343,336000.0
2014-10-14 09:40:00,30.22,30.25,30.17,30.21,319800.0,23.242,23.2651,23.2036,23.2343,319800.0
2014-10-14 09:45:00,30.21,30.23,30.03,30.04,278200.0,23.2343,23.2497,23.0959,23.1036,278200.0
2014-10-14 09:50:00,30.05,30.15,29.99,30.11,199100.0,23.1113,23.1882,23.0651,23.1574,199100.0
2014-10-14 09:55:00,30.1,30.11,30.03,30.05,327200.0,23.1497,23.1574,23.0959,23.1113,327200.0
2014-10-14 10:00:00,30.06,30.16,29.97,30.15,392400.0,23.119,23.1959,23.0497,23.1882,392400.0
2014-10-14 10:05:00,30.14,30.17,30.01,30.1,315900.0,23.1805,23.2036,23.0805,23.1497,315900.0
2014-10-14 10:10:00,30.11,30.12,30.0,30.06,147200.0,23.1574,23.1651,23.0728,23.119,147200.0
2014-10-14 10:15:00,30.06,30.07,29.98,30.05,299400.0,23.119,23.1267,23.0574,23.1113,299400.0
2014-10-14 10:20:00,30.04,30.13,30.02,30.05,127100.0,23.1036,23.1728,23.0882,23.1113,127100.0
2014-10-14 10:25:00,30.05,30.15,30.03,30.04,213100.0,23.1113,23.1882,23.0959,23.1036,213100.0
2014-10-14 10:30:00,30.03,30.07,29.98,30.02,163400.0,23.0959,23.1267,23.0574,23.0882,163400.0
2014-10-14 10:35:00,30.02,30.13,30.02,30.09,228300.0,23.0882,23.1728,23.0882,23.142,228300.0
2014-10-14 10:40:00,30.09,30.2,30.02,30.03,289400.0,23.142,23.2266,23.0882,23.0959,289400.0
2014-10-14 10:45:00,30.03,30.17,30.02,30.13,140300.0,23.0959,23.2036,23.0882,23.1728,140300.0
2014-10-14 10:50:00,30.15,30.23,30.15,30.2,243500.0,23.1882,23.2497,23.1882,23.2266,243500.0
2014-10-14 10:55:00,30.2,30.21,29.98,30.0,267500.0,23.2266,23.2343,23.0574,23.0728,267500.0
2014-10-14 11:00:00,30.01,30.09,30.01,30.04,155900.0,23.0805,23.142,23.0805,23.1036,155900.0
2014-10-14 11:05:00,30.03,30.09,30.02,30.04,150500.0,23.0959,23.142,23.0882,23.1036,150500.0
2014-10-14 11:10:00,30.04,30.11,30.04,30.1,56000.0,23.1036,23.1574,23.1036,23.1497,56000.0
2014-10-14 11:15:00,30.09,30.22,30.09,30.15,300100.0,23.142,23.242,23.142,23.1882,300100.0
2014-10-14 11:20:00,30.16,30.22,30.11,30.12,120900.0,23.1959,23.242,23.1574,23.1651,120900.0
2014-10-14 11:25:00,30.12,30.14,30.07,30.1,94100.0,23.1651,23.1805,23.1267,23.1497,94100.0
2014-10-14 11:30:00,30.1,30.13,29.99,30.04,216500.0,23.1497,23.1728,23.0651,23.1036,216500.0
2014-10-14 11:35:00,30.05,30.13,30.04,30.11,123100.0,23.1113,23.1728,23.1036,23.1574,123100.0
2014-10-14 11:40:00,30.11,30.21,30.1,30.21,99300.0,23.1574,23.2343,23.1497,23.2343,99300.0
2014-10-14 11:45:00,30.21,30.27,30.19,30.27,211900.0,23.2343,23.2805,23.2189,23.2805,211900.0
2014-10-14 11:50:00,30.27,30.28,30.23,30.25,121600.0,23.2805,23.2882,23.2497,23.2651,121600.0
2014-10-14 11:55:00,30.25,30.32,30.23,30.27,144400.0,23.2651,23.3189,23.2497,23.2805,144400.0
2014-10-14 12:00:00,30.28,30.3,30.22,30.26,90300.0,23.2882,23.3035,23.242,23.2728,90300.0
2014-10-14 12:05:00,30.25,30.35,30.25,30.33,85100.0,23.2651,23.342,23.2651,23.3266,85100.0
2014-10-14 12:10:00,30.32,30.37,30.27,30.35,74300.0,23.3189,23.3574,23.2805,23.342,74300.0
2014-10-14 12:15:00,30.35,30.38,30.28,30.29,89400.0,23.342,23.3651,23.2882,23.2959,89400.0
2014-10-14 12:20:00,30.28,30.32,30.24,30.24,188600.0,23.2882,23.3189,23.2574,23.2574,188600.0
2014-10-14 12:25:00,30.25,30.28,30.22,30.25,38700.0,23.2651,23.2882,23.242,23.2651,38700.0
2014-10-14 12:30:00,30.25,30.26,30.17,30.19,106800.0,23.2651,23.2728,23.2036,23.2189,106800.0
2014-10-14 12:35:00,30.19,30.2,30.15,30.17,63600.0,23.2189,23.2266,23.1882,23.2036,63600.0
2014-10-14 12:40:00,30.16,30.22,30.14,30.21,64700.0,23.1959,23.242,23.1805,23.2343,64700.0
2014-10-14 12:45:00,30.22,30.24,30.18,30.24,48700.0,23.242,23.2574,23.2113,23.2574,48700.0
2014-10-14 12:50:00,30.24,30.24,30.13,30.14,73100.0,23.2574,23.2574,23.1728,23.1805,73100.0
2014-10-14 12:55:00,30.13,30.16,30.12,30.12,65500.0,23.1728,23.1959,23.1651,23.1651,65500.0
2014-10-14 13:00:00,30.12,30.15,30.11,30.14,98200.0,23.1651,23.1882,23.1574,23.1805,98200.0
2014-10-14 13:05:00,30.15,30.19,30.13,30.18,119300.0,23.1882,23.2189,23.1728,23.2113,119300.0
2014-10-14 13:10:00,30.17,30.25,30.16,30.25,123000.0,23.2036,23.2651,23.1959,23.2651,123000.0
2014-10-14 13:15:00,30.24,30.27,30.22,30.25,38300.0,23.2574,23.2805,23.242,23.2651,38300.0
2014-10-14 13:20:00,30.26,30.27,30.12,30.13,78100.0,23.2728,23.2805,23.1651,23.1728,78100.0
2014-10-14 13:25:00,30.13,30.19,30.12,30.13,36600.0,23.1728,23.2189,23.1651,23.1728,36600.0
2014-10-14 13:30:00,30.13,30.2,30.13,30.2,113200.0,23.1728,23.2266,23.1728,23.2266,113200.0
2014-10-14 13:35:00,30.19,30.22,30.15,30.21,134800.0,23.2189,23.242,23.1882,23.2343,134800.0
2014-10-14 13:40:00,30.21,30.25,30.2,30.22,102600.0,23.2343,23.2651,23.2266,23.242,102600.0
2014-10-14 13:45:00,30.22,30.29,30.21,30.26,114500.0,23.242,23.2959,23.2343,23.2728,114500.0
2014-10-14 13:50:00,30.27,30.28,30.22,30.25,77100.0,23.2805,23.2882,23.242,23.2651,77100.0
2014-10-14 13:55:00,30.26,30.3,30.21,30.3,114900.0,23.2728,23.3035,23.2343,23.3035,114900.0
2014-10-14 14:00:00,30.29,30.3,30.25,30.27,52400.0,23.2959,23.3035,23.2651,23.2805,52400.0
2014-10-14 14:05:00,30.27,30.29,30.21,30.25,116100.0,23.2805,23.2959,23.2343,23.2651,116100.0
2014-10-14 14:10:00,30.24,30.32,30.23,30.3,81400.0,23.2574,23.3189,23.2497,23.3035,81400.0
2014-10-14 14:15:00,30.3,30.31,30.25,30.28,80100.0,23.3035,23.3112,23.2651,23.2882,80100.0
2014-10-14 14:20:00,30.28,30.29,30.18,30.19,136800.0,23.2882,23.2959,23.2113,23.2189,136800.0
2014-10-14 14:25:00,30.19,30.21,30.14,30.15,134500.0,23.2189,23.2343,23.1805,23.1882,134500.0
2014-10-14 14:30:00,30.16,30.19,30.13,30.13,101900.0,23.1959,23.2189,23.1728,23.1728,101900.0
2014-10-14 14:35:00,30.13,30.2,30.1,30.2,138700.0,23.1728,23.2266,23.1497,23.2266,138700.0
2014-10-14 14:40:00,30.2,30.26,30.18,30.26,85600.0,23.2266,23.2728,23.2113,23.2728,85600.0
2014-10-14 14:45:00,30.26,30.28,30.21,30.26,109500.0,23.2728,23.2882,23.2343,23.2728,109500.0
2014-10-14 14:50:00,30.26,30.27,30.16,30.17,220100.0,23.2728,23.2805,23.1959,23.2036,220100.0
2014-10-14 14:55:00,30.18,30.23,30.17,30.23,124100.0,23.2113,23.2497,23.2036,23.2497,124100.0
2014-10-14 15:00:00,30.23,30.27,30.19,30.2,124900.0,23.2497,23.2805,23.2189,23.2266,124900.0
2014-10-14 15:05:00,30.2,30.21,30.12,30.21,199700.0,23.2266,23.2343,23.1651,23.2343,199700.0
2014-10-14 15:10:00,30.22,30.24,30.19,30.22,122100.0,23.242,23.2574,23.2189,23.242,122100.0
2014-10-14 15:15:00,30.22,30.23,30.18,30.18,95200.0,23.242,23.2497,23.2113,23.2113,95200.0
2014-10-14 15:20:00,30.18,30.18,30.03,30.06,377700.0,23.2113,23.2113,23.0959,23.119,377700.0
2014-10-14 15:25:00,30.06,30.15,30.06,30.12,140500.0,23.119,23.1882,23.119,23.1651,140500.0
2014-10-14 15:30:00,30.13,30.17,30.07,30.08,229800.0,23.1728,23.2036,23.1267,23.1343,229800.0
2014-10-14 15:35:00,30.08,30.22,30.07,30.22,230800.0,23.1343,23.242,23.1267,23.242,230800.0
2014-10-14 15:40:00,30.22,30.28,30.16,30.18,227100.0,23.242,23.2882,23.1959,23.2113,227100.0
2014-10-14 15:45:00,30.18,30.21,30.14,30.17,246600.0,23.2113,23.2343,23.1805,23.2036,246600.0
2014-10-14 15:50:00,30.18,30.22,30.12,30.12,218500.0,23.2113,23.242,23.1651,23.1651,218500.0
2014-10-14 15:55:00,30.12,30.14,30.07,30.12,394900.0,23.1651,23.1805,23.1267,23.1651,394900.0
2014-10-15 09:30:00,29.67,29.78,29.3,29.39,582800.0,22.819,22.9036,22.5345,22.6037,582800.0
2014-10-15 09:35:00,29.39,29.41,29.13,29.24,440900.0,22.6037,22.6191,22.4037,22.4883,440900.0
2014-10-15 09:40:00,29.24,29.59,29.2,29.58,502500.0,22.4883,22.7575,22.4575,22.7498,502500.0
2014-10-15 09:45:00,29.58,29.82,29.56,29.78,308200.0,22.7498,22.9344,22.7344,22.9036,308200.0
2014-10-15 09:50:00,29.77,29.84,29.7,29.79,443100.0,22.8959,22.9498,22.8421,22.9113,443100.0
2014-10-15 09:55:00,29.79,29.94,29.69,29.9,219700.0,22.9113,23.0267,22.8344,22.9959,219700.0
2014-10-15 10:00:00,29.89,30.26,29.89,29.98,1066600.0,22.9882,23.2728,22.9882,23.0574,1066600.0
2014-10-15 10:05:00,29.98,30.06,29.9,30.02,374100.0,23.0574,23.119,22.9959,23.0882,374100.0
2014-10-15 10:10:00,30.02,30.13,29.94,30.07,271200.0,23.0882,23.1728,23.0267,23.1267,271200.0
2014-10-15 10:15:00,30.07,30.08,29.84,29.87,234900.0,23.1267,23.1343,22.9498,22.9728,234900.0
2014-10-15 10:20:00,29.89,29.99,29.81,29.95,163600.0,22.9882,23.0651,22.9267,23.0344,163600.0
2014-10-15 10:25:00,29.94,29.95,29.85,29.85,120800.0,23.0267,23.0344,22.9575,22.9575,120800.0
2014-10-15 10:30:00,29.85,29.86,29.71,29.72,134400.0,22.9575,22.9651,22.8498,22.8575,134400.0
2014-10-15 10:35:00,29.72,29.79,29.68,29.73,174000.0,22.8575,22.9113,22.8267,22.8652,174000.0
2014-10-15 10:40:00,29.73,29.78,29.69,29.71,158500.0,22.8652,22.9036,22.8344,22.8498,158500.0
2014-10-15 10:45:00,29.7,29.7,29.56,29.61,237100.0,22.8421,22.8421,22.7344,22.7729,237100.0
2014-10-15 10:50:00,29.62,29.68,29.59,29.6,185700.0,22.7806,22.8267,22.7575,22.7652,185700.0
2014-10-15 10:55:00,29.59,29.65,29.53,29.64,192700.0,22.7575,22.8036,22.7113,22.7959,192700.0
2014-10-15 11:00:00,29.65,29.66,29.49,29.55,199200.0,22.8036,22.8113,22.6806,22.7267,199200.0
2014-10-15 11:05:00,29.55,29.78,29.55,29.69,188000.0,22.7267,22.9036,22.7267,22.8344,188000.0
2014-10-15 11:10:00,29.69,29.72,29.59,29.61,104900.0,22.8344,22.8575,22.7575,22.7729,104900.0
2014-10-15 11:15:00,29.62,29.62,29.56,29.59,90500.0,22.7806,22.7806,22.7344,22.7575,90500.0
2014-10-15 11:20:00,29.59,29.59,29.48,29.54,149100.0,22.7575,22.7575,22.6729,22.719,149100.0
2014-10-15 11:25:00,29.55,29.55,29.46,29.47,213000.0,22.7267,22.7267,22.6575,22.6652,213000.0
2014-10-15 11:30:00,29.46,29.54,29.38,29.43,267600.0,22.6575,22.719,22.596,22.6344,267600.0
2014-10-15 11:35:00,29.43,29.48,29.4,29.4,267000.0,22.6344,22.6729,22.6114,22.6114,267000.0
2014-10-15 11:40:00,29.4,29.4,29.3,29.3,409000.0,22.6114,22.6114,22.5345,22.5345,409000.0
2014-10-15 11:45:00,29.3,29.32,29.1,29.13,716400.0,22.5345,22.5498,22.3806,22.4037,716400.0
2014-10-15 11:50:00,29.14,29.17,29.02,29.16,493900.0,22.4114,22.4345,22.3191,22.4268,493900.0
2014-10-15 11:55:00,29.16,29.26,29.15,29.23,204600.0,22.4268,22.5037,22.4191,22.4806,204600.0
2014-10-15 12:00:00,29.22,29.22,29.14,29.19,602700.0,22.4729,22.4729,22.4114,22.4499,602700.0
2014-10-15 12:05:00,29.2,29.2,29.05,29.11,235400.0,22.4575,22.4575,22.3422,22.3883,235400.0
2014-10-15 12:10:00,29.11,29.11,28.99,29.02,444900.0,22.3883,22.3883,22.296,22.3191,444900.0
2014-10-15 12:15:00,29.02,29.04,28.93,29.02,359200.0,22.3191,22.3345,22.2499,22.3191,359200.0
2014-10-15 12:20:00,29.01,29.04,28.91,28.98,345900.0,22.3114,22.3345,22.2345,22.2883,345900.0
2014-10-15 12:25:00,28.98,28.98,28.88,28.93,302800.0,22.2883,22.2883,22.2114,22.2499,302800.0
2014-10-15 12:30:00,28.93,29.03,28.91,29.03,313000.0,22.2499,22.3268,22.2345,22.3268,313000.0
2014-10-15 12:35:00,29.03,29.03,28.88,29.01,403300.0,22.3268,22.3268,22.2114,22.3114,403300.0
2014-10-15 12:40:00,29.0,29.05,28.99,29.03,494000.0,22.3037,22.3422,22.296,22.3268,494000.0
2014-10-15 12:45:00,29.03,29.09,29.0,29.06,215500.0,22.3268,22.3729,22.3037,22.3499,215500.0
2014-10-15 12:50:00,29.06,29.06,28.87,29.02,312100.0,22.3499,22.3499,22.2037,22.3191,312100.0
2014-10-15 12:55:00,29.02,29.04,28.97,28.97,177600.0,22.3191,22.3345,22.2807,22.2807,177600.0
2014-10-15 13:00:00,28.98,29.07,28.97,29.07,122900.0,22.2883,22.3576,22.2807,22.3576,122900.0
2014-10-15 13:05:00,29.07,29.16,29.04,29.14,140700.0,22.3576,22.4268,22.3345,22.4114,140700.0
2014-10-15 13:10:00,29.13,29.14,28.99,29.0,167700.0,22.4037,22.4114,22.296,22.3037,167700.0
2014-10-15 13:15:00,28.99,29.03,28.95,29.01,249300.0,22.296,22.3268,22.2653,22.3114,249300.0
2014-10-15 13:20:00,29.0,29.0,28.87,28.91,300500.0,22.3037,22.3037,22.2037,22.2345,300500.0
2014-10-15 13:25:00,28.91,28.94,28.82,28.89,234600.0,22.2345,22.2576,22.1653,22.2191,234600.0
2014-10-15 13:30:00,28.89,29.05,28.86,29.02,266900.0,22.2191,22.3422,22.196,22.3191,266900.0
2014-10-15 13:35:00,29.03,29.05,28.92,29.0,217600.0,22.3268,22.3422,22.2422,22.3037,217600.0
2014-10-15 13:40:00,29.0,29.07,28.98,28.99,310200.0,22.3037,22.3576,22.2883,22.296,310200.0
2014-10-15 13:45:00,28.99,29.14,28.96,29.1,251200.0,22.296,22.4114,22.273,22.3806,251200.0
2014-10-15 13:50:00,29.11,29.12,29.05,29.09,236300.0,22.3883,22.396,22.3422,22.3729,236300.0
2014-10-15 13:55:00,29.08,29.1,28.98,28.99,219600.0,22.3653,22.3806,22.2883,22.296,219600.0
2014-10-15 14:00:00,28.98,28.99,28.88,28.89,269300.0,22.2883,22.296,22.2114,22.2191,269300.0
2014-10-15 14:05:00,28.89,29.0,28.88,28.94,135500.0,22.2191,22.3037,22.2114,22.2576,135500.0
2014-10-15 14:10:00,28.94,29.05,28.93,29.04,246000.0,22.2576,22.3422,22.2499,22.3345,246000.0
2014-10-15 14:15:00,29.04,29.2,29.03,29.16,521000.0,22.3345,22.4575,22.3268,22.4268,521000.0
2014-10-15 14:20:00,29.16,29.18,29.01,29.02,206100.0,22.4268,22.4422,22.3114,22.3191,206100.0
2014-10-15 14:25:00,29.02,29.04,28.83,28.93,403700.0,22.3191,22.3345,22.173,22.2499,403700.0
2014-10-15 14:30:00,28.93,29.06,28.92,29.02,285800.0,22.2499,22.3499,22.2422,22.3191,285800.0
2014-10-15 14:35:00,29.02,29.22,29.02,29.21,213300.0,22.3191,22.4729,22.3191,22.4652,213300.0
2014-10-15 14:40:00,29.22,29.24,29.13,29.16,334200.0,22.4729,22.4883,22.4037,22.4268,334200.0
2014-10-15 14:45:00,29.16,29.21,29.12,29.2,364100.0,22.4268,22.4652,22.396,22.4575,364100.0
2014-10-15 14:50:00,29.2,29.42,29.19,29.4,434300.0,22.4575,22.6267,22.4499,22.6114,434300.0
2014-10-15 14:55:00,29.4,29.43,29.33,29.39,438400.0,22.6114,22.6344,22.5575,22.6037,438400.0
2014-10-15 15:00:00,29.39,29.43,29.35,29.35,322000.0,22.6037,22.6344,22.5729,22.5729,322000.0
2014-10-15 15:05:00,29.36,29.53,29.33,29.52,495100.0,22.5806,22.7113,22.5575,22.7037,495100.0
2014-10-15 15:10:00,29.52,29.6,29.51,29.56,442600.0,22.7037,22.7652,22.696,22.7344,442600.0
2014-10-15 15:15:00,29.56,29.57,29.38,29.4,706400.0,22.7344,22.7421,22.596,22.6114,706400.0
2014-10-15 15:20:00,29.4,29.54,29.4,29.52,360900.0,22.6114,22.719,22.6114,22.7037,360900.0
2014-10-15 15:25:00,29.51,29.72,29.51,29.7,438100.0,22.696,22.8575,22.696,22.8421,438100.0
2014-10-15 15:30:00,29.71,29.75,29.55,29.6,448600.0,22.8498,22.8805,22.7267,22.7652,448600.0
2014-10-15 15:35:00,29.6,29.81,29.6,29.74,493800.0,22.7652,22.9267,22.7652,22.8729,493800.0
2014-10-15 15:40:00,29.74,29.92,29.74,29.86,700200.0,22.8729,23.0113,22.8729,22.9651,700200.0
2014-10-15 15:45:00,29.85,29.85,29.66,29.68,739100.0,22.9575,22.9575,22.8113,22.8267,739100.0
2014-10-15 15:50:00,29.68,29.7,29.63,29.7,512700.0,22.8267,22.8421,22.7883,22.8421,512700.0
2014-10-15 15:55:00,29.7,29.72,29.69,29.7,1062400.0,22.8421,22.8575,22.8344,22.8421,1062400.0
2014-10-16 09:30:00,29.13,29.48,29.09,29.35,321200.0,22.4037,22.6729,22.3729,22.5729,321200.0
2014-10-16 09:35:00,29.37,29.55,29.34,29.52,192600.0,22.5883,22.7267,22.5652,22.7037,192600.0
2014-10-16 09:40:00,29.52,29.63,29.5,29.57,313500.0,22.7037,22.7883,22.6883,22.7421,313500.0
2014-10-16 09:45:00,29.59,29.69,29.46,29.69,238100.0,22.7575,22.8344,22.6575,22.8344,238100.0
2014-10-16 09:50:00,29.69,29.74,29.6,29.66,325500.0,22.8344,22.8729,22.7652,22.8113,325500.0
2014-10-16 09:55:00,29.66,29.66,29.54,29.65,153800.0,22.8113,22.8113,22.719,22.8036,153800.0
2014-10-16 10:00:00,29.64,29.67,29.46,29.56,268500.0,22.7959,22.819,22.6575,22.7344,268500.0
2014-10-16 10:05:00,29.57,29.66,29.49,29.61,168600.0,22.7421,22.8113,22.6806,22.7729,168600.0
2014-10-16 10:10:00,29.61,29.61,29.42,29.45,342800.0,22.7729,22.7729,22.6267,22.6498,342800.0
2014-10-16 10:15:00,29.44,29.49,29.33,29.46,219300.0,22.6421,22.6806,22.5575,22.6575,219300.0
2014-10-16 10:20:00,29.47,29.85,29.42,29.61,717500.0,22.6652,22.9575,22.6267,22.7729,717500.0
2014-10-16 10:25:00,29.62,29.65,29.54,29.6,285200.0,22.7806,22.8036,22.719,22.7652,285200.0
2014-10-16 10:30:00,29.61,29.76,29.57,29.72,229700.0,22.7729,22.8882,22.7421,22.8575,229700.0
2014-10-16 10:35:00,29.7,29.82,29.66,29.71,354100.0,22.8421,22.9344,22.8113,22.8498,354100.0
2014-10-16 10:40:00,29.7,29.78,29.62,29.71,197200.0,22.8421,22.9036,22.7806,22.8498,197200.0
2014-10-16 10:45:00,29.72,29.81,29.71,29.81,324400.0,22.8575,22.9267,22.8498,22.9267,324400.0
2014-10-16 10:50:00,29.8,29.93,29.8,29.81,351300.0,22.919,23.019,22.919,22.9267,351300.0
2014-10-16 10:55:00,29.8,29.85,29.63,29.69,279300.0,22.919,22.9575,22.7883,22.8344,279300.0
2014-10-16 11:00:00,29.69,29.72,29.58,29.62,139100.0,22.8344,22.8575,22.7498,22.7806,139100.0
2014-10-16 11:05:00,29.62,29.7,29.57,29.69,114300.0,22.7806,22.8421,22.7421,22.8344,114300.0
2014-10-16 11:10:00,29.68,29.8,29.65,29.71,68500.0,22.8267,22.919,22.8036,22.8498,68500.0
2014-10-16 11:15:00,29.71,29.88,29.7,29.86,215800.0,22.8498,22.9805,22.8421,22.9651,215800.0
2014-10-16 11:20:00,29.85,29.91,29.84,29.87,217400.0,22.9575,23.0036,22.9498,22.9728,217400.0
2014-10-16 11:25:00,29.87,29.92,29.81,29.92,266400.0,22.9728,23.0113,22.9267,23.0113,266400.0
2014-10-16 11:30:00,29.92,29.94,29.83,29.85,239700.0,23.0113,23.0267,22.9421,22.9575,239700.0
2014-10-16 11:35:00,29.86,29.86,29.78,29.78,96200.0,22.9651,22.9651,22.9036,22.9036,96200.0
2014-10-16 11:40:00,29.78,29.88,29.78,29.82,57800.0,22.9036,22.9805,22.9036,22.9344,57800.0
2014-10-16 11:45:00,29.82,29.85,29.66,29.69,103300.0,22.9344,22.9575,22.8113,22.8344,103300.0
2014-10-16 11:50:00,29.69,29.7,29.52,29.56,379400.0,22.8344,22.8421,22.7037,22.7344,379400.0
2014-10-16 11:55:00,29.56,29.64,29.55,29.58,128600.0,22.7344,22.7959,22.7267,22.7498,128600.0
2014-10-16 12:00:00,29.57,29.57,29.41,29.54,434500.0,22.7421,22.7421,22.6191,22.719,434500.0
2014-10-16 12:05:00,29.55,29.69,29.55,29.62,74500.0,22.7267,22.8344,22.7267,22.7806,74500.0
2014-10-16 12:10:00,29.63,29.64,29.58,29.63,159300.0,22.7883,22.7959,22.7498,22.7883,159300.0
2014-10-16 12:15:00,29.63,29.66,29.57,29.65,145000.0,22.7883,22.8113,22.7421,22.8036,145000.0
2014-10-16 12:20:00,29.66,29.69,29.64,29.66,102900.0,22.8113,22.8344,22.7959,22.8113,102900.0
2014-10-16 12:25:00,29.65,29.68,29.6,29.63,106300.0,22.8036,22.8267,22.7652,22.7883,106300.0
2014-10-16 12:30:00,29.62,29.65,29.57,29.59,110800.0,22.7806,22.8036,22.7421,22.7575,110800.0
2014-10-16 12:35:00,29.6,29.63,29.54,29.61,95200.0,22.7652,22.7883,22.719,22.7729,95200.0
2014-10-16 12:40:00,29.6,29.64,29.58,29.59,108300.0,22.7652,22.7959,22.7498,22.7575,108300.0
2014-10-16 12:45:00,29.6,29.64,29.59,29.64,148000.0,22.7652,22.7959,22.7575,22.7959,148000.0
2014-10-16 12:50:00,29.65,29.68,29.61,29.61,164200.0,22.8036,22.8267,22.7729,22.7729,164200.0
2014-10-16 12:55:00,29.61,29.66,29.61,29.64,149400.0,22.7729,22.8113,22.7729,22.7959,149400.0
2014-10-16 13:00:00,29.64,29.77,29.63,29.73,109600.0,22.7959,22.8959,22.7883,22.8652,109600.0
2014-10-16 13:05:00,29.72,29.85,29.69,29.79,170800.0,22.8575,22.9575,22.8344,22.9113,170800.0
2014-10-16 13:10:00,29.8,29.85,29.76,29.85,154300.0,22.919,22.9575,22.8882,22.9575,154300.0
2014-10-16 13:15:00,29.84,29.86,29.81,29.85,349100.0,22.9498,22.9651,22.9267,22.9575,349100.0
2014-10-16 13:20:00,29.85,29.96,29.81,29.93,420900.0,22.9575,23.0421,22.9267,23.019,420900.0
2014-10-16 13:25:00,29.94,30.03,29.92,30.02,227900.0,23.0267,23.0959,23.0113,23.0882,227900.0
2014-10-16 13:30:00,30.02,30.05,29.98,30.0,189200.0,23.0882,23.1113,23.0574,23.0728,189200.0
2014-10-16 13:35:00,30.0,30.15,30.0,30.09,279800.0,23.0728,23.1882,23.0728,23.142,279800.0
2014-10-16 13:40:00,30.09,30.15,30.06,30.14,130900.0,23.142,23.1882,23.119,23.1805,130900.0
2014-10-16 13:45:00,30.13,30.14,30.01,30.05,131400.0,23.1728,23.1805,23.0805,23.1113,131400.0
2014-10-16 13:50:00,30.05,30.05,29.93,29.99,138000.0,23.1113,23.1113,23.019,23.0651,138000.0
2014-10-16 13:55:00,29.98,29.99,29.85,29.9,83900.0,23.0574,23.0651,22.9575,22.9959,83900.0
2014-10-16 14:00:00,29.9,29.92,29.86,29.91,86700.0,22.9959,23.0113,22.9651,23.0036,86700.0
2014-10-16 14:05:00,29.91,29.98,29.9,29.96,82500.0,23.0036,23.0574,22.9959,23.0421,82500.0
2014-10-16 14:10:00,29.96,30.0,29.87,29.88,73800.0,23.0421,23.0728,22.9728,22.9805,73800.0
2014-10-16 14:15:00,29.88,29.91,29.83,29.86,78300.0,22.9805,23.0036,22.9421,22.9651,78300.0
2014-10-16 14:20:00,29.86,29.87,29.77,29.84,137500.0,22.9651,22.9728,22.8959,22.9498,137500.0
2014-10-16 14:25:00,29.84,29.91,29.83,29.87,95500.0,22.9498,23.0036,22.9421,22.9728,95500.0
2014-10-16 14:30:00,29.87,29.95,29.84,29.9,105400.0,22.9728,23.0344,22.9498,22.9959,105400.0
2014-10-16 14:35:00,29.9,29.92,29.87,29.9,82900.0,22.9959,23.0113,22.9728,22.9959,82900.0
2014-10-16 14:40:00,29.9,29.91,29.79,29.82,194600.0,22.9959,23.0036,22.9113,22.9344,194600.0
2014-10-16 14:45:00,29.82,29.86,29.77,29.77,162100.0,22.9344,22.9651,22.8959,22.8959,162100.0
2014-10-16 14:50:00,29.77,29.85,29.77,29.82,102900.0,22.8959,22.9575,22.8959,22.9344,102900.0
2014-10-16 14:55:00,29.83,29.88,29.79,29.81,92200.0,22.9421,22.9805,22.9113,22.9267,92200.0
2014-10-16 15:00:00,29.8,29.85,29.74,29.75,151100.0,22.919,22.9575,22.8729,22.8805,151100.0
2014-10-16 15:05:00,29.76,29.86,29.75,29.83,163200.0,22.8882,22.9651,22.8805,22.9421,163200.0
2014-10-16 15:10:00,29.82,29.97,29.81,29.96,107600.0,22.9344,23.0497,22.9267,23.0421,107600.0
2014-10-16 15:15:00,29.97,30.0,29.9,29.91,147700.0,23.0497,23.0728,22.9959,23.0036,147700.0
2014-10-16 15:20:00,29.9,29.97,29.88,29.96,189600.0,22.9959,23.0497,22.9805,23.0421,189600.0
2014-10-16 15:25:00,29.95,30.0,29.93,30.0,154900.0,23.0344,23.0728,23.019,23.0728,154900.0
2014-10-16 15:30:00,30.0,30.03,29.96,30.01,316000.0,23.0728,23.0959,23.0421,23.0805,316000.0
2014-10-16 15:35:00,30.01,30.02,29.9,29.92,223700.0,23.0805,23.0882,22.9959,23.0113,223700.0
2014-10-16 15:40:00,29.91,30.0,29.91,29.98,285700.0,23.0036,23.0728,23.0036,23.0574,285700.0
2014-10-16 15:45:00,29.97,30.01,29.96,29.97,374000.0,23.0497,23.0805,23.0421,23.0497,374000.0
2014-10-16 15:50:00,29.98,30.06,29.98,30.0,381900.0,23.0574,23.119,23.0574,23.0728,381900.0
2014-10-16 15:55:00,30.01,30.01,29.91,29.92,790300.0,23.0805,23.0805,23.0036,23.0113,790300.0
2014-10-17 09:30:00,30.38,30.6,30.35,30.51,623800.0,23.3651,23.5343,23.342,23.4651,623800.0
2014-10-17 09:35:00,30.53,30.58,30.4,30.49,253000.0,23.4804,23.5189,23.3805,23.4497,253000.0
2014-10-17 09:40:00,30.49,30.71,30.49,30.61,407900.0,23.4497,23.6189,23.4497,23.542,407900.0
2014-10-17 09:45:00,30.61,30.64,30.5,30.55,210400.0,23.542,23.565,23.4574,23.4958,210400.0
2014-10-17 09:50:00,30.55,30.7,30.55,30.65,200100.0,23.4958,23.6112,23.4958,23.5727,200100.0
2014-10-17 09:55:00,30.65,30.75,30.59,30.74,188900.0,23.5727,23.6496,23.5266,23.6419,188900.0
2014-10-17 10:00:00,30.73,30.81,30.63,30.8,365500.0,23.6343,23.6958,23.5573,23.6881,365500.0
2014-10-17 10:05:00,30.81,30.85,30.71,30.76,208400.0,23.6958,23.7265,23.6189,23.6573,208400.0
2014-10-17 10:10:00,30.75,30.8,30.74,30.77,163300.0,23.6496,23.6881,23.6419,23.665,163300.0
2014-10-17 10:15:00,30.77,30.83,30.75,30.82,261900.0,23.665,23.7112,23.6496,23.7035,261900.0
2014-10-17 10:20:00,30.81,30.82,30.75,30.76,180500.0,23.6958,23.7035,23.6496,23.6573,180500.0
2014-10-17 10:25:00,30.76,30.86,30.75,30.86,127400.0,23.6573,23.7342,23.6496,23.7342,127400.0
2014-10-17 10:30:00,30.86,30.88,30.78,30.8,124500.0,23.7342,23.7496,23.6727,23.6881,124500.0
2014-10-17 10:35:00,30.79,30.81,30.75,30.77,126800.0,23.6804,23.6958,23.6496,23.665,126800.0
2014-10-17 10:40:00,30.77,30.79,30.75,30.77,97700.0,23.665,23.6804,23.6496,23.665,97700.0
2014-10-17 10:45:00,30.77,30.79,30.74,30.75,161700.0,23.665,23.6804,23.6419,23.6496,161700.0
2014-10-17 10:50:00,30.76,30.8,30.75,30.8,116400.0,23.6573,23.6881,23.6496,23.6881,116400.0
2014-10-17 10:55:00,30.8,30.81,30.79,30.8,111000.0,23.6881,23.6958,23.6804,23.6881,111000.0
2014-10-17 11:00:00,30.8,30.84,30.79,30.83,197100.0,23.6881,23.7189,23.6804,23.7112,197100.0
2014-10-17 11:05:00,30.82,30.85,30.79,30.85,105600.0,23.7035,23.7265,23.6804,23.7265,105600.0
2014-10-17 11:10:00,30.84,30.91,30.81,30.89,218100.0,23.7189,23.7727,23.6958,23.7573,218100.0
2014-10-17 11:15:00,30.89,30.94,30.89,30.91,152600.0,23.7573,23.7958,23.7573,23.7727,152600.0
2014-10-17 11:20:00,30.92,30.95,30.9,30.93,165200.0,23.7804,23.8035,23.765,23.7881,165200.0
2014-10-17 11:25:00,30.93,30.93,30.89,30.9,249400.0,23.7881,23.7881,23.7573,23.765,249400.0
2014-10-17 11:30:00,30.91,30.95,30.88,30.95,155500.0,23.7727,23.8035,23.7496,23.8035,155500.0
2014-10-17 11:35:00,30.95,30.97,30.91,30.96,120800.0,23.8035,23.8188,23.7727,23.8111,120800.0
2014-10-17 11:40:00,30.96,30.97,30.91,30.96,128400.0,23.8111,23.8188,23.7727,23.8111,128400.0
2014-10-17 11:45:00,30.96,30.96,30.84,30.88,238800.0,23.8111,23.8111,23.7189,23.7496,238800.0
2014-10-17 11:50:00,30.88,30.88,30.81,30.82,89000.0,23.7496,23.7496,23.6958,23.7035,89000.0
2014-10-17 11:55:00,30.8,30.82,30.72,30.73,227100.0,23.6881,23.7035,23.6266,23.6343,227100.0
2014-10-17 12:00:00,30.74,30.75,30.67,30.68,218400.0,23.6419,23.6496,23.5881,23.5958,218400.0
2014-10-17 12:05:00,30.68,30.74,30.67,30.7,101500.0,23.5958,23.6419,23.5881,23.6112,101500.0
2014-10-17 12:10:00,30.71,30.71,30.62,30.67,72600.0,23.6189,23.6189,23.5497,23.5881,72600.0
2014-10-17 12:15:00,30.67,30.67,30.62,30.63,94500.0,23.5881,23.5881,23.5497,23.5573,94500.0
2014-10-17 12:20:00,30.62,30.64,30.54,30.56,78300.0,23.5497,23.565,23.4881,23.5035,78300.0
2014-10-17 12:25:00,30.56,30.68,30.56,30.66,114300.0,23.5035,23.5958,23.5035,23.5804,114300.0
2014-10-17 12:30:00,30.65,30.7,30.64,30.69,67000.0,23.5727,23.6112,23.565,23.6035,67000.0
2014-10-17 12:35:00,30.69,30.73,30.67,30.69,62800.0,23.6035,23.6343,23.5881,23.6035,62800.0
2014-10-17 12:40:00,30.68,30.68,30.61,30.64,103800.0,23.5958,23.5958,23.542,23.565,103800.0
2014-10-17 12:45:00,30.63,30.7,30.62,30.68,76500.0,23.5573,23.6112,23.5497,23.5958,76500.0
2014-10-17 12:50:00,30.66,30.66,30.6,30.64,75700.0,23.5804,23.5804,23.5343,23.565,75700.0
2014-10-17 12:55:00,30.63,30.67,30.6,30.63,82400.0,23.5573,23.5881,23.5343,23.5573,82400.0
2014-10-17 13:00:00,30.64,30.68,30.6,30.61,92300.0,23.565,23.5958,23.5343,23.542,92300.0
2014-10-17 13:05:00,30.6,30.61,30.51,30.54,62800.0,23.5343,23.542,23.4651,23.4881,62800.0
2014-10-17 13:10:00,30.52,30.55,30.47,30.5,120400.0,23.4727,23.4958,23.4343,23.4574,120400.0
2014-10-17 13:15:00,30.51,30.58,30.51,30.56,51000.0,23.4651,23.5189,23.4651,23.5035,51000.0
2014-10-17 13:20:00,30.56,30.57,30.44,30.5,91400.0,23.5035,23.5112,23.4112,23.4574,91400.0
2014-10-17 13:25:00,30.5,30.52,30.45,30.48,105400.0,23.4574,23.4727,23.4189,23.442,105400.0
2014-10-17 13:30:00,30.48,30.54,30.46,30.51,111400.0,23.442,23.4881,23.4266,23.4651,111400.0
2014-10-17 13:35:00,30.48,30.53,30.48,30.5,138200.0,23.442,23.4804,23.442,23.4574,138200.0
2014-10-17 13:40:00,30.49,30.51,30.44,30.5,55300.0,23.4497,23.4651,23.4112,23.4574,55300.0
2014-10-17 13:45:00,30.49,30.52,30.44,30.45,95500.0,23.4497,23.4727,23.4112,23.4189,95500.0
2014-10-17 13:50:00,30.45,30.48,30.43,30.47,76400.0,23.4189,23.442,23.4035,23.4343,76400.0
2014-10-17 13:55:00,30.47,30.49,30.4,30.48,88200.0,23.4343,23.4497,23.3805,23.442,88200.0
2014-10-17 14:00:00,30.47,30.48,30.41,30.42,136000.0,23.4343,23.442,23.3881,23.3958,136000.0
2014-10-17 14:05:00,30.42,30.45,30.33,30.35,215800.0,23.3958,23.4189,23.3266,23.342,215800.0
2014-10-17 14:10:00,30.36,30.4,30.34,30.35,132800.0,23.3497,23.3805,23.3343,23.342,132800.0
2014-10-17 14:15:00,30.36,30.38,30.26,30.26,373000.0,23.3497,23.3651,23.2728,23.2728,373000.0
2014-10-17 14:20:00,30.27,30.33,30.26,30.32,123000.0,23.2805,23.3266,23.2728,23.3189,123000.0
2014-10-17 14:25:00,30.33,30.33,30.26,30.3,162700.0,23.3266,23.3266,23.2728,23.3035,162700.0
2014-10-17 14:30:00,30.31,30.37,30.29,30.3,261200.0,23.3112,23.3574,23.2959,23.3035,261200.0
2014-10-17 14:35:00,30.3,30.31,30.23,30.25,139400.0,23.3035,23.3112,23.2497,23.2651,139400.0
2014-10-17 14:40:00,30.26,30.33,30.25,30.28,88500.0,23.2728,23.3266,23.2651,23.2882,88500.0
2014-10-17 14:45:00,30.28,30.29,30.23,30.25,181000.0,23.2882,23.2959,23.2497,23.2651,181000.0
2014-10-17 14:50:00,30.24,30.27,30.19,30.21,118400.0,23.2574,23.2805,23.2189,23.2343,118400.0
2014-10-17 14:55:00,30.23,30.24,30.19,30.23,143900.0,23.2497,23.2574,23.2189,23.2497,143900.0
2014-10-17 15:00:00,30.24,30.25,30.17,30.18,149600.0,23.2574,23.2651,23.2036,23.2113,149600.0
2014-10-17 15:05:00,30.18,30.28,30.17,30.25,222700.0,23.2113,23.2882,23.2036,23.2651,222700.0
2014-10-17 15:10:00,30.24,30.38,30.24,30.38,288400.0,23.2574,23.3651,23.2574,23.3651,288400.0
2014-10-17 15:15:00,30.39,30.42,30.33,30.34,752500.0,23.3728,23.3958,23.3266,23.3343,752500.0
2014-10-17 15:20:00,30.34,30.34,30.28,30.3,284100.0,23.3343,23.3343,23.2882,23.3035,284100.0
2014-10-17 15:25:00,30.3,30.32,30.27,30.29,216100.0,23.3035,23.3189,23.2805,23.2959,216100.0
2014-10-17 15:30:00,30.28,30.31,30.27,30.29,255600.0,23.2882,23.3112,23.2805,23.2959,255600.0
2014-10-17 15:35:00,30.29,30.32,30.25,30.29,262100.0,23.2959,23.3189,23.2651,23.2959,262100.0
2014-10-17 15:40:00,30.28,30.35,30.28,30.33,231800.0,23.2882,23.342,23.2882,23.3266,231800.0
2014-10-17 15:45:00,30.33,30.37,30.26,30.27,427800.0,23.3266,23.3574,23.2728,23.2805,427800.0
2014-10-17 15:50:00,30.27,30.32,30.23,30.27,564800.0,23.2805,23.3189,23.2497,23.2805,564800.0
2014-10-17 15:55:00,30.28,30.28,30.22,30.24,1230600.0,23.2882,23.2882,23.242,23.2574,1230600.0
2014-10-20 09:30:00,30.22,30.3,30.16,30.29,150500.0,23.242,23.3035,23.1959,23.2959,150500.0
2014-10-20 09:35:00,30.27,30.52,30.23,30.42,407200.0,23.2805,23.4727,23.2497,23.3958,407200.0
2014-10-20 09:40:00,30.43,30.52,30.37,30.37,151100.0,23.4035,23.4727,23.3574,23.3574,151100.0
2014-10-20 09:45:00,30.37,30.41,30.16,30.19,346000.0,23.3574,23.3881,23.1959,23.2189,346000.0
2014-10-20 09:50:00,30.18,30.22,30.09,30.14,114800.0,23.2113,23.242,23.142,23.1805,114800.0
2014-10-20 09:55:00,30.15,30.2,30.09,30.17,98900.0,23.1882,23.2266,23.142,23.2036,98900.0
2014-10-20 10:00:00,30.17,30.22,30.15,30.2,121400.0,23.2036,23.242,23.1882,23.2266,121400.0
2014-10-20 10:05:00,30.2,30.22,30.07,30.09,119900.0,23.2266,23.242,23.1267,23.142,119900.0
2014-10-20 10:10:00,30.08,30.13,30.07,30.08,70100.0,23.1343,23.1728,23.1267,23.1343,70100.0
2014-10-20 10:15:00,30.08,30.13,30.02,30.05,119600.0,23.1343,23.1728,23.0882,23.1113,119600.0
2014-10-20 10:20:00,30.06,30.23,30.05,30.22,129200.0,23.119,23.2497,23.1113,23.242,129200.0
2014-10-20 10:25:00,30.22,30.28,30.21,30.21,112100.0,23.242,23.2882,23.2343,23.2343,112100.0
2014-10-20 10:30:00,30.2,30.25,30.19,30.2,61200.0,23.2266,23.2651,23.2189,23.2266,61200.0
2014-10-20 10:35:00,30.22,30.26,30.2,30.2,60800.0,23.242,23.2728,23.2266,23.2266,60800.0
2014-10-20 10:40:00,30.21,30.27,30.18,30.26,60800.0,23.2343,23.2805,23.2113,23.2728,60800.0
2014-10-20 10:45:00,30.26,30.29,30.21,30.22,70700.0,23.2728,23.2959,23.2343,23.242,70700.0
2014-10-20 10:50:00,30.22,30.23,30.16,30.19,53500.0,23.242,23.2497,23.1959,23.2189,53500.0
2014-10-20 10:55:00,30.18,30.23,30.16,30.21,52200.0,23.2113,23.2497,23.1959,23.2343,52200.0
2014-10-20 11:00:00,30.21,30.22,30.15,30.16,50700.0,23.2343,23.242,23.1882,23.1959,50700.0
2014-10-20 11:05:00,30.15,30.23,30.15,30.23,51100.0,23.1882,23.2497,23.1882,23.2497,51100.0
2014-10-20 11:10:00,30.23,30.28,30.17,30.28,78200.0,23.2497,23.2882,23.2036,23.2882,78200.0
2014-10-20 11:15:00,30.27,30.31,30.26,30.28,44700.0,23.2805,23.3112,23.2728,23.2882,44700.0
2014-10-20 11:20:00,30.28,30.32,30.25,30.3,31300.0,23.2882,23.3189,23.2651,23.3035,31300.0
2014-10-20 11:25:00,30.3,30.3,30.23,30.24,48200.0,23.3035,23.3035,23.2497,23.2574,48200.0
2014-10-20 11:30:00,30.25,30.26,30.21,30.22,113400.0,23.2651,23.2728,23.2343,23.242,113400.0
2014-10-20 11:35:00,30.22,30.25,30.21,30.22,134200.0,23.242,23.2651,23.2343,23.242,134200.0
2014-10-20 11:40:00,30.22,30.25,30.21,30.22,92300.0,23.242,23.2651,23.2343,23.242,92300.0
2014-10-20 11:45:00,30.23,30.26,30.2,30.21,43100.0,23.2497,23.2728,23.2266,23.2343,43100.0
2014-10-20 11:50:00,30.22,30.24,30.16,30.19,57100.0,23.242,23.2574,23.1959,23.2189,57100.0
2014-10-20 11:55:00,30.2,30.3,30.19,30.3,86000.0,23.2266,23.3035,23.2189,23.3035,86000.0
2014-10-20 12:00:00,30.29,30.34,30.28,30.32,88800.0,23.2959,23.3343,23.2882,23.3189,88800.0
2014-10-20 12:05:00,30.32,30.32,30.25,30.26,69700.0,23.3189,23.3189,23.2651,23.2728,69700.0
2014-10-20 12:10:00,30.25,30.29,30.24,30.26,41100.0,23.2651,23.2959,23.2574,23.2728,41100.0
2014-10-20 12:15:00,30.26,30.3,30.23,30.27,50900.0,23.2728,23.3035,23.2497,23.2805,50900.0
2014-10-20 12:20:00,30.27,30.3,30.27,30.29,36000.0,23.2805,23.3035,23.2805,23.2959,36000.0
2014-10-20 12:25:00,30.29,30.3,30.26,30.26,67000.0,23.2959,23.3035,23.2728,23.2728,67000.0
2014-10-20 12:30:00,30.26,30.3,30.23,30.3,70600.0,23.2728,23.3035,23.2497,23.3035,70600.0
2014-10-20 12:35:00,30.3,30.31,30.27,30.28,85200.0,23.3035,23.3112,23.2805,23.2882,85200.0
2014-10-20 12:40:00,30.28,30.35,30.27,30.34,160100.0,23.2882,23.342,23.2805,23.3343,160100.0
2014-10-20 12:45:00,30.34,30.36,30.3,30.35,89900.0,23.3343,23.3497,23.3035,23.342,89900.0
2014-10-20 12:50:00,30.36,30.37,30.33,30.37,33200.0,23.3497,23.3574,23.3266,23.3574,33200.0
2014-10-20 12:55:00,30.37,30.37,30.27,30.29,87500.0,23.3574,23.3574,23.2805,23.2959,87500.0
2014-10-20 13:00:00,30.29,30.32,30.25,30.28,115900.0,23.2959,23.3189,23.2651,23.2882,115900.0
2014-10-20 13:05:00,30.28,30.29,30.25,30.29,52500.0,23.2882,23.2959,23.2651,23.2959,52500.0
2014-10-20 13:10:00,30.29,30.33,30.26,30.32,48000.0,23.2959,23.3266,23.2728,23.3189,48000.0
2014-10-20 13:15:00,30.32,30.35,30.3,30.34,40700.0,23.3189,23.342,23.3035,23.3343,40700.0
2014-10-20 13:20:00,30.34,30.35,30.3,30.32,31900.0,23.3343,23.342,23.3035,23.3189,31900.0
2014-10-20 13:25:00,30.32,30.35,30.32,30.33,41800.0,23.3189,23.342,23.3189,23.3266,41800.0
2014-10-20 13:30:00,30.33,30.34,30.3,30.32,28300.0,23.3266,23.3343,23.3035,23.3189,28300.0
2014-10-20 13:35:00,30.32,30.35,30.31,30.32,39000.0,23.3189,23.342,23.3112,23.3189,39000.0
2014-10-20 13:40:00,30.32,30.33,30.3,30.32,87400.0,23.3189,23.3266,23.3035,23.3189,87400.0
2014-10-20 13:45:00,30.32,30.32,30.24,30.26,83900.0,23.3189,23.3189,23.2574,23.2728,83900.0
2014-10-20 13:50:00,30.27,30.29,30.25,30.27,41500.0,23.2805,23.2959,23.2651,23.2805,41500.0
2014-10-20 13:55:00,30.27,30.29,30.26,30.28,35500.0,23.2805,23.2959,23.2728,23.2882,35500.0
2014-10-20 14:00:00,30.27,30.3,30.25,30.27,244000.0,23.2805,23.3035,23.2651,23.2805,244000.0
2014-10-20 14:05:00,30.26,30.31,30.25,30.3,114200.0,23.2728,23.3112,23.2651,23.3035,114200.0
2014-10-20 14:10:00,30.31,30.36,30.3,30.33,61200.0,23.3112,23.3497,23.3035,23.3266,61200.0
2014-10-20 14:15:00,30.34,30.34,30.28,30.29,44800.0,23.3343,23.3343,23.2882,23.2959,44800.0
2014-10-20 14:20:00,30.29,30.32,30.26,30.27,148200.0,23.2959,23.3189,23.2728,23.2805,148200.0
2014-10-20 14:25:00,30.27,30.28,30.25,30.28,47300.0,23.2805,23.2882,23.2651,23.2882,47300.0
2014-10-20 14:30:00,30.28,30.3,30.27,30.27,60500.0,23.2882,23.3035,23.2805,23.2805,60500.0
2014-10-20 14:35:00,30.28,30.33,30.27,30.33,63300.0,23.2882,23.3266,23.2805,23.3266,63300.0
2014-10-20 14:40:00,30.33,30.38,30.31,30.37,106700.0,23.3266,23.3651,23.3112,23.3574,106700.0
2014-10-20 14:45:00,30.37,30.37,30.31,30.33,37900.0,23.3574,23.3574,23.3112,23.3266,37900.0
2014-10-20 14:50:00,30.33,30.34,30.31,30.32,77400.0,23.3266,23.3343,23.3112,23.3189,77400.0
2014-10-20 14:55:00,30.32,30.32,30.29,30.3,76300.0,23.3189,23.3189,23.2959,23.3035,76300.0
2014-10-20 15:00:00,30.3,30.35,30.3,30.35,144100.0,23.3035,23.342,23.3035,23.342,144100.0
2014-10-20 15:05:00,30.36,30.41,30.35,30.39,119000.0,23.3497,23.3881,23.342,23.3728,119000.0
2014-10-20 15:10:00,30.39,30.41,30.37,30.38,97700.0,23.3728,23.3881,23.3574,23.3651,97700.0
2014-10-20 15:15:00,30.38,30.4,30.34,30.34,82600.0,23.3651,23.3805,23.3343,23.3343,82600.0
2014-10-20 15:20:00,30.34,30.34,30.3,30.31,133600.0,23.3343,23.3343,23.3035,23.3112,133600.0
2014-10-20 15:25:00,30.3,30.31,30.28,30.29,78200.0,23.3035,23.3112,23.2882,23.2959,78200.0
2014-10-20 15:30:00,30.29,30.34,30.26,30.34,140400.0,23.2959,23.3343,23.2728,23.3343,140400.0
2014-10-20 15:35:00,30.34,30.36,30.3,30.33,201900.0,23.3343,23.3497,23.3035,23.3266,201900.0
2014-10-20 15:40:00,30.32,30.33,30.29,30.3,420000.0,23.3189,23.3266,23.2959,23.3035,420000.0
2014-10-20 15:45:00,30.3,30.37,30.3,30.32,413900.0,23.3035,23.3574,23.3035,23.3189,413900.0
2014-10-20 15:50:00,30.31,30.33,30.29,30.3,297700.0,23.3112,23.3266,23.2959,23.3035,297700.0
2014-10-20 15:55:00,30.3,30.36,30.29,30.35,731800.0,23.3035,23.3497,23.2959,23.342,731800.0
2014-10-21 09:30:00,30.5,30.5,30.35,30.42,265000.0,23.4574,23.4574,23.342,23.3958,265000.0
2014-10-21 09:35:00,30.43,30.44,30.32,30.4,199500.0,23.4035,23.4112,23.3189,23.3805,199500.0
2014-10-21 09:40:00,30.4,30.57,30.32,30.53,159700.0,23.3805,23.5112,23.3189,23.4804,159700.0
2014-10-21 09:45:00,30.53,30.61,30.53,30.6,145100.0,23.4804,23.542,23.4804,23.5343,145100.0
2014-10-21 09:50:00,30.6,30.66,30.57,30.57,99600.0,23.5343,23.5804,23.5112,23.5112,99600.0
2014-10-21 09:55:00,30.58,30.64,30.57,30.61,69600.0,23.5189,23.565,23.5112,23.542,69600.0
2014-10-21 10:00:00,30.6,30.63,30.47,30.51,127000.0,23.5343,23.5573,23.4343,23.4651,127000.0
2014-10-21 10:05:00,30.5,30.56,30.49,30.53,100300.0,23.4574,23.5035,23.4497,23.4804,100300.0
2014-10-21 10:10:00,30.52,30.61,30.52,30.6,140700.0,23.4727,23.542,23.4727,23.5343,140700.0
2014-10-21 10:15:00,30.59,30.6,30.53,30.56,106300.0,23.5266,23.5343,23.4804,23.5035,106300.0
2014-10-21 10:20:00,30.56,30.64,30.56,30.63,166400.0,23.5035,23.565,23.5035,23.5573,166400.0
2014-10-21 10:25:00,30.63,30.68,30.58,30.6,294700.0,23.5573,23.5958,23.5189,23.5343,294700.0
2014-10-21 10:30:00,30.6,30.69,30.59,30.67,241200.0,23.5343,23.6035,23.5266,23.5881,241200.0
2014-10-21 10:35:00,30.67,30.75,30.66,30.73,191000.0,23.5881,23.6496,23.5804,23.6343,191000.0
2014-10-21 10:40:00,30.72,30.82,30.72,30.82,149300.0,23.6266,23.7035,23.6266,23.7035,149300.0
2014-10-21 10:45:00,30.82,30.84,30.73,30.76,107500.0,23.7035,23.7189,23.6343,23.6573,107500.0
2014-10-21 10:50:00,30.76,30.76,30.69,30.7,82600.0,23.6573,23.6573,23.6035,23.6112,82600.0
2014-10-21 10:55:00,30.7,30.76,30.69,30.74,129800.0,23.6112,23.6573,23.6035,23.6419,129800.0
2014-10-21 11:00:00,30.75,30.76,30.7,30.73,105400.0,23.6496,23.6573,23.6112,23.6343,105400.0
2014-10-21 11:05:00,30.73,30.74,30.66,30.69,87000.0,23.6343,23.6419,23.5804,23.6035,87000.0
2014-10-21 11:10:00,30.7,30.7,30.66,30.67,65200.0,23.6112,23.6112,23.5804,23.5881,65200.0
2014-10-21 11:15:00,30.67,30.68,30.62,30.65,84000.0,23.5881,23.5958,23.5497,23.5727,84000.0
2014-10-21 11:20:00,30.66,30.67,30.63,30.65,66900.0,23.5804,23.5881,23.5573,23.5727,66900.0
2014-10-21 11:25:00,30.65,30.66,30.63,30.66,41800.0,23.5727,23.5804,23.5573,23.5804,41800.0
2014-10-21 11:30:00,30.66,30.69,30.65,30.67,75000.0,23.5804,23.6035,23.5727,23.5881,75000.0
2014-10-21 11:35:00,30.66,30.68,30.62,30.62,178000.0,23.5804,23.5958,23.5497,23.5497,178000.0
2014-10-21 11:40:00,30.62,30.69,30.62,30.68,64600.0,23.5497,23.6035,23.5497,23.5958,64600.0
2014-10-21 11:45:00,30.68,30.7,30.63,30.65,88500.0,23.5958,23.6112,23.5573,23.5727,88500.0
2014-10-21 11:50:00,30.65,30.65,30.62,30.63,64200.0,23.5727,23.5727,23.5497,23.5573,64200.0
2014-10-21 11:55:00,30.62,30.67,30.62,30.67,82600.0,23.5497,23.5881,23.5497,23.5881,82600.0
2014-10-21 12:00:00,30.67,30.7,30.67,30.67,42700.0,23.5881,23.6112,23.5881,23.5881,42700.0
2014-10-21 12:05:00,30.67,30.73,30.66,30.72,100600.0,23.5881,23.6343,23.5804,23.6266,100600.0
2014-10-21 12:10:00,30.72,30.72,30.67,30.67,56300.0,23.6266,23.6266,23.5881,23.5881,56300.0
2014-10-21 12:15:00,30.68,30.69,30.64,30.69,63600.0,23.5958,23.6035,23.565,23.6035,63600.0
2014-10-21 12:20:00,30.69,30.7,30.68,30.7,42500.0,23.6035,23.6112,23.5958,23.6112,42500.0
2014-10-21 12:25:00,30.7,30.75,30.7,30.74,117700.0,23.6112,23.6496,23.6112,23.6419,117700.0
2014-10-21 12:30:00,30.73,30.76,30.71,30.73,86700.0,23.6343,23.6573,23.6189,23.6343,86700.0
2014-10-21 12:35:00,30.74,30.76,30.71,30.72,40200.0,23.6419,23.6573,23.6189,23.6266,40200.0
2014-10-21 12:40:00,30.72,30.74,30.69,30.73,84400.0,23.6266,23.6419,23.6035,23.6343,84400.0
2014-10-21 12:45:00,30.73,30.76,30.72,30.76,71800.0,23.6343,23.6573,23.6266,23.6573,71800.0
2014-10-21 12:50:00,30.76,30.77,30.73,30.76,109200.0,23.6573,23.665,23.6343,23.6573,109200.0
2014-10-21 12:55:00,30.76,30.76,30.7,30.71,112100.0,23.6573,23.6573,23.6112,23.6189,112100.0
2014-10-21 13:00:00,30.7,30.73,30.69,30.72,138400.0,23.6112,23.6343,23.6035,23.6266,138400.0
2014-10-21 13:05:00,30.73,30.74,30.7,30.72,38500.0,23.6343,23.6419,23.6112,23.6266,38500.0
2014-10-21 13:10:00,30.72,30.79,30.71,30.78,133800.0,23.6266,23.6804,23.6189,23.6727,133800.0
2014-10-21 13:15:00,30.78,30.78,30.74,30.76,96100.0,23.6727,23.6727,23.6419,23.6573,96100.0
2014-10-21 13:20:00,30.75,30.78,30.73,30.75,137900.0,23.6496,23.6727,23.6343,23.6496,137900.0
2014-10-21 13:25:00,30.75,30.77,30.72,30.72,72300.0,23.6496,23.665,23.6266,23.6266,72300.0
2014-10-21 13:30:00,30.73,30.78,30.72,30.77,100400.0,23.6343,23.6727,23.6266,23.665,100400.0
2014-10-21 13:35:00,30.78,30.79,30.75,30.77,100100.0,23.6727,23.6804,23.6496,23.665,100100.0
2014-10-21 13:40:00,30.77,30.79,30.75,30.78,47600.0,23.665,23.6804,23.6496,23.6727,47600.0
2014-10-21 13:45:00,30.78,30.78,30.75,30.75,33800.0,23.6727,23.6727,23.6496,23.6496,33800.0
2014-10-21 13:50:00,30.75,30.78,30.74,30.75,115100.0,23.6496,23.6727,23.6419,23.6496,115100.0
2014-10-21 13:55:00,30.75,30.75,30.72,30.75,69700.0,23.6496,23.6496,23.6266,23.6496,69700.0
2014-10-21 14:00:00,30.74,30.78,30.73,30.77,97800.0,23.6419,23.6727,23.6343,23.665,97800.0
2014-10-21 14:05:00,30.77,30.82,30.76,30.82,102900.0,23.665,23.7035,23.6573,23.7035,102900.0
2014-10-21 14:10:00,30.82,30.9,30.81,30.89,182900.0,23.7035,23.765,23.6958,23.7573,182900.0
2014-10-21 14:15:00,30.89,30.9,30.87,30.89,388200.0,23.7573,23.765,23.7419,23.7573,388200.0
2014-10-21 14:20:00,30.88,30.91,30.82,30.83,321000.0,23.7496,23.7727,23.7035,23.7112,321000.0
2014-10-21 14:25:00,30.84,30.86,30.83,30.86,38000.0,23.7189,23.7342,23.7112,23.7342,38000.0
2014-10-21 14:30:00,30.87,30.88,30.85,30.87,101700.0,23.7419,23.7496,23.7265,23.7419,101700.0
2014-10-21 14:35:00,30.87,30.91,30.87,30.9,73400.0,23.7419,23.7727,23.7419,23.765,73400.0
2014-10-21 14:40:00,30.91,30.93,30.9,30.92,52600.0,23.7727,23.7881,23.765,23.7804,52600.0
2014-10-21 14:45:00,30.91,30.93,30.88,30.89,115400.0,23.7727,23.7881,23.7496,23.7573,115400.0
2014-10-21 14:50:00,30.9,30.95,30.89,30.95,206000.0,23.765,23.8035,23.7573,23.8035,206000.0
2014-10-21 14:55:00,30.95,30.95,30.9,30.93,85000.0,23.8035,23.8035,23.765,23.7881,85000.0
2014-10-21 15:00:00,30.93,30.96,30.92,30.95,102900.0,23.7881,23.8111,23.7804,23.8035,102900.0
2014-10-21 15:05:00,30.96,30.97,30.94,30.95,107500.0,23.8111,23.8188,23.7958,23.8035,107500.0
2014-10-21 15:10:00,30.96,31.0,30.95,30.99,156500.0,23.8111,23.8419,23.8035,23.8342,156500.0
2014-10-21 15:15:00,30.99,31.0,30.97,30.99,107600.0,23.8342,23.8419,23.8188,23.8342,107600.0
2014-10-21 15:20:00,30.99,31.06,30.99,31.05,269700.0,23.8342,23.8881,23.8342,23.8804,269700.0
2014-10-21 15:25:00,31.05,31.07,31.03,31.06,166900.0,23.8804,23.8957,23.865,23.8881,166900.0
2014-10-21 15:30:00,31.06,31.06,30.96,30.97,307200.0,23.8881,23.8881,23.8111,23.8188,307200.0
2014-10-21 15:35:00,30.97,31.0,30.87,30.92,339600.0,23.8188,23.8419,23.7419,23.7804,339600.0
2014-10-21 15:40:00,30.92,30.93,30.87,30.89,274700.0,23.7804,23.7881,23.7419,23.7573,274700.0
2014-10-21 15:45:00,30.89,30.89,30.85,30.86,255300.0,23.7573,23.7573,23.7265,23.7342,255300.0
2014-10-21 15:50:00,30.87,30.87,30.77,30.81,527700.0,23.7419,23.7419,23.665,23.6958,527700.0
2014-10-21 15:55:00,30.82,30.88,30.79,30.85,757200.0,23.7035,23.7496,23.6804,23.7265,757200.0
2014-10-22 09:30:00,30.61,30.99,30.61,30.74,262400.0,23.542,23.8342,23.542,23.6419,262400.0
2014-10-22 09:35:00,30.73,30.82,30.57,30.75,270500.0,23.6343,23.7035,23.5112,23.6496,270500.0
2014-10-22 09:40:00,30.75,31.0,30.69,31.0,170000.0,23.6496,23.8419,23.6035,23.8419,170000.0
2014-10-22 09:45:00,31.0,31.12,30.95,31.08,200400.0,23.8419,23.9342,23.8035,23.9034,200400.0
2014-10-22 09:50:00,31.08,31.11,31.03,31.08,99200.0,23.9034,23.9265,23.865,23.9034,99200.0
2014-10-22 09:55:00,31.08,31.17,31.08,31.15,126900.0,23.9034,23.9727,23.9034,23.9573,126900.0
2014-10-22 10:00:00,31.14,31.19,31.09,31.14,171000.0,23.9496,23.988,23.9111,23.9496,171000.0
2014-10-22 10:05:00,31.13,31.3,31.13,31.23,533500.0,23.9419,24.0726,23.9419,24.0188,533500.0
2014-10-22 10:10:00,31.23,31.26,31.2,31.25,227900.0,24.0188,24.0419,23.9957,24.0342,227900.0
2014-10-22 10:15:00,31.25,31.3,31.23,31.3,349100.0,24.0342,24.0726,24.0188,24.0726,349100.0
2014-10-22 10:20:00,31.3,31.37,31.23,31.25,279300.0,24.0726,24.1265,24.0188,24.0342,279300.0
2014-10-22 10:25:00,31.24,31.29,31.23,31.24,165600.0,24.0265,24.0649,24.0188,24.0265,165600.0
2014-10-22 10:30:00,31.24,31.32,31.2,31.3,264500.0,24.0265,24.088,23.9957,24.0726,264500.0
2014-10-22 10:35:00,31.29,31.31,31.24,31.27,171500.0,24.0649,24.0803,24.0265,24.0496,171500.0
2014-10-22 10:40:00,31.27,31.3,31.24,31.27,172700.0,24.0496,24.0726,24.0265,24.0496,172700.0
2014-10-22 10:45:00,31.27,31.31,31.26,31.31,144100.0,24.0496,24.0803,24.0419,24.0803,144100.0
2014-10-22 10:50:00,31.3,31.39,31.3,31.37,158000.0,24.0726,24.1419,24.0726,24.1265,158000.0
2014-10-22 10:55:00,31.36,31.38,31.31,31.33,93200.0,24.1188,24.1342,24.0803,24.0957,93200.0
2014-10-22 11:00:00,31.33,31.37,31.3,31.3,120600.0,24.0957,24.1265,24.0726,24.0726,120600.0
2014-10-22 11:05:00,31.3,31.37,31.28,31.36,159000.0,24.0726,24.1265,24.0573,24.1188,159000.0
2014-10-22 11:10:00,31.35,31.51,31.34,31.48,242600.0,24.1111,24.2341,24.1034,24.2111,242600.0
2014-10-22 11:15:00,31.48,31.49,31.25,31.27,210700.0,24.2111,24.2188,24.0342,24.0496,210700.0
2014-10-22 11:20:00,31.27,31.35,31.26,31.34,110000.0,24.0496,24.1111,24.0419,24.1034,110000.0
2014-10-22 11:25:00,31.34,31.39,31.33,31.39,95400.0,24.1034,24.1419,24.0957,24.1419,95400.0
2014-10-22 11:30:00,31.38,31.45,31.37,31.43,119800.0,24.1342,24.188,24.1265,24.1726,119800.0
2014-10-22 11:35:00,31.44,31.45,31.33,31.33,137900.0,24.1803,24.188,24.0957,24.0957,137900.0
2014-10-22 11:40:00,31.32,31.33,31.27,31.33,109400.0,24.088,24.0957,24.0496,24.0957,109400.0
2014-10-22 11:45:00,31.33,31.36,31.28,31.29,95800.0,24.0957,24.1188,24.0573,24.0649,95800.0
2014-10-22 11:50:00,31.29,31.32,31.26,31.28,91300.0,24.0649,24.088,24.0419,24.0573,91300.0
2014-10-22 11:55:00,31.27,31.28,31.25,31.26,103700.0,24.0496,24.0573,24.0342,24.0419,103700.0
2014-10-22 12:00:00,31.26,31.34,31.26,31.32,84200.0,24.0419,24.1034,24.0419,24.088,84200.0
2014-10-22 12:05:00,31.31,31.31,31.24,31.24,180500.0,24.0803,24.0803,24.0265,24.0265,180500.0
2014-10-22 12:10:00,31.24,31.26,31.21,31.22,98500.0,24.0265,24.0419,24.0034,24.0111,98500.0
2014-10-22 12:15:00,31.22,31.23,31.15,31.17,136200.0,24.0111,24.0188,23.9573,23.9727,136200.0
2014-10-22 12:20:00,31.17,31.26,31.17,31.25,85500.0,23.9727,24.0419,23.9727,24.0342,85500.0
2014-10-22 12:25:00,31.25,31.27,31.22,31.23,130100.0,24.0342,24.0496,24.0111,24.0188,130100.0
2014-10-22 12:30:00,31.24,31.29,31.23,31.27,83100.0,24.0265,24.0649,24.0188,24.0496,83100.0
2014-10-22 12:35:00,31.27,31.27,31.21,31.21,96100.0,24.0496,24.0496,24.0034,24.0034,96100.0
2014-10-22 12:40:00,31.21,31.26,31.17,31.18,122300.0,24.0034,24.0419,23.9727,23.9803,122300.0
2014-10-22 12:45:00,31.18,31.21,31.13,31.13,271200.0,23.9803,24.0034,23.9419,23.9419,271200.0
2014-10-22 12:50:00,31.13,31.2,31.09,31.17,169600.0,23.9419,23.9957,23.9111,23.9727,169600.0
2014-10-22 12:55:00,31.18,31.26,31.17,31.25,137800.0,23.9803,24.0419,23.9727,24.0342,137800.0
2014-10-22 13:00:00,31.24,31.31,31.23,31.31,90100.0,24.0265,24.0803,24.0188,24.0803,90100.0
2014-10-22 13:05:00,31.31,31.37,31.29,31.34,115400.0,24.0803,24.1265,24.0649,24.1034,115400.0
2014-10-22 13:10:00,31.34,31.36,31.25,31.27,93400.0,24.1034,24.1188,24.0342,24.0496,93400.0
2014-10-22 13:15:00,31.28,31.28,31.23,31.23,69500.0,24.0573,24.0573,24.0188,24.0188,69500.0
2014-10-22 13:20:00,31.24,31.25,31.19,31.2,104200.0,24.0265,24.0342,23.988,23.9957,104200.0
2014-10-22 13:25:00,31.2,31.21,31.14,31.16,137000.0,23.9957,24.0034,23.9496,23.965,137000.0
2014-10-22 13:30:00,31.15,31.16,31.1,31.15,136100.0,23.9573,23.965,23.9188,23.9573,136100.0
2014-10-22 13:35:00,31.16,31.24,31.16,31.24,80100.0,23.965,24.0265,23.965,24.0265,80100.0
2014-10-22 13:40:00,31.24,31.31,31.21,31.27,127100.0,24.0265,24.0803,24.0034,24.0496,127100.0
2014-10-22 13:45:00,31.27,31.28,31.2,31.21,81800.0,24.0496,24.0573,23.9957,24.0034,81800.0
2014-10-22 13:50:00,31.2,31.24,31.19,31.19,116000.0,23.9957,24.0265,23.988,23.988,116000.0
2014-10-22 13:55:00,31.19,31.19,31.11,31.11,142700.0,23.988,23.988,23.9265,23.9265,142700.0
2014-10-22 14:00:00,31.12,31.13,31.09,31.12,66200.0,23.9342,23.9419,23.9111,23.9342,66200.0
2014-10-22 14:05:00,31.12,31.19,31.11,31.18,91700.0,23.9342,23.988,23.9265,23.9803,91700.0
2014-10-22 14:10:00,31.18,31.22,31.18,31.22,133800.0,23.9803,24.0111,23.9803,24.0111,133800.0
2014-10-22 14:15:00,31.21,31.23,31.17,31.21,127900.0,24.0034,24.0188,23.9727,24.0034,127900.0
2014-10-22 14:20:00,31.21,31.21,31.13,31.15,98700.0,24.0034,24.0034,23.9419,23.9573,98700.0
2014-10-22 14:25:00,31.15,31.22,31.12,31.18,154000.0,23.9573,24.0111,23.9342,23.9803,154000.0
2014-10-22 14:30:00,31.18,31.2,31.13,31.14,83000.0,23.9803,23.9957,23.9419,23.9496,83000.0
2014-10-22 14:35:00,31.14,31.21,31.14,31.16,167000.0,23.9496,24.0034,23.9496,23.965,167000.0
2014-10-22 14:40:00,31.16,31.3,31.16,31.29,163000.0,23.965,24.0726,23.965,24.0649,163000.0
2014-10-22 14:45:00,31.29,31.36,31.28,31.34,190500.0,24.0649,24.1188,24.0573,24.1034,190500.0
2014-10-22 14:50:00,31.34,31.34,31.27,31.3,113800.0,24.1034,24.1034,24.0496,24.0726,113800.0
2014-10-22 14:55:00,31.3,31.39,31.29,31.39,123000.0,24.0726,24.1419,24.0649,24.1419,123000.0
2014-10-22 15:00:00,31.38,31.41,31.31,31.34,205300.0,24.1342,24.1572,24.0803,24.1034,205300.0
2014-10-22 15:05:00,31.34,31.38,31.32,31.36,146200.0,24.1034,24.1342,24.088,24.1188,146200.0
2014-10-22 15:10:00,31.36,31.38,31.3,31.38,249100.0,24.1188,24.1342,24.0726,24.1342,249100.0
2014-10-22 15:15:00,31.37,31.4,31.35,31.37,256600.0,24.1265,24.1495,24.1111,24.1265,256600.0
2014-10-22 15:20:00,31.37,31.38,31.31,31.34,221200.0,24.1265,24.1342,24.0803,24.1034,221200.0
2014-10-22 15:25:00,31.34,31.38,31.33,31.34,237200.0,24.1034,24.1342,24.0957,24.1034,237200.0
2014-10-22 15:30:00,31.34,31.35,31.28,31.28,224900.0,24.1034,24.1111,24.0573,24.0573,224900.0
2014-10-22 15:35:00,31.28,31.31,31.24,31.27,223000.0,24.0573,24.0803,24.0265,24.0496,223000.0
2014-10-22 15:40:00,31.27,31.27,31.2,31.21,393400.0,24.0496,24.0496,23.9957,24.0034,393400.0
2014-10-22 15:45:00,31.2,31.25,31.16,31.17,503900.0,23.9957,24.0342,23.965,23.9727,503900.0
2014-10-22 15:50:00,31.17,31.23,31.13,31.22,713100.0,23.9727,24.0188,23.9419,24.0111,713100.0
2014-10-22 15:55:00,31.22,31.39,31.19,31.32,1432200.0,24.0111,24.1419,23.988,24.088,1432200.0
2014-10-23 09:30:00,31.95,31.95,31.75,31.82,634900.0,24.5726,24.5726,24.4187,24.4726,634900.0
2014-10-23 09:35:00,31.83,31.99,31.68,31.69,424500.0,24.4803,24.6033,24.3649,24.3726,424500.0
2014-10-23 09:40:00,31.69,31.7,31.54,31.6,519100.0,24.3726,24.3803,24.2572,24.3034,519100.0
2014-10-23 09:45:00,31.6,31.62,31.25,31.27,841600.0,24.3034,24.3187,24.0342,24.0496,841600.0
2014-10-23 09:50:00,31.25,31.69,31.24,31.67,599400.0,24.0342,24.3726,24.0265,24.3572,599400.0
2014-10-23 09:55:00,31.68,31.72,31.47,31.49,274600.0,24.3649,24.3957,24.2034,24.2188,274600.0
2014-10-23 10:00:00,31.49,31.83,31.49,31.82,297600.0,24.2188,24.4803,24.2188,24.4726,297600.0
2014-10-23 10:05:00,31.83,31.88,31.71,31.86,351400.0,24.4803,24.5187,24.388,24.5033,351400.0
2014-10-23 10:10:00,31.86,31.95,31.86,31.93,396700.0,24.5033,24.5726,24.5033,24.5572,396700.0
2014-10-23 10:15:00,31.94,31.96,31.77,31.78,262400.0,24.5649,24.5802,24.4341,24.4418,262400.0
2014-10-23 10:20:00,31.78,31.81,31.72,31.81,159100.0,24.4418,24.4649,24.3957,24.4649,159100.0
2014-10-23 10:25:00,31.81,31.89,31.77,31.81,151800.0,24.4649,24.5264,24.4341,24.4649,151800.0
2014-10-23 10:30:00,31.81,31.92,31.79,31.91,274600.0,24.4649,24.5495,24.4495,24.5418,274600.0
2014-10-23 10:35:00,31.91,31.96,31.91,31.93,620400.0,24.5418,24.5802,24.5418,24.5572,620400.0
2014-10-23 10:40:00,31.92,31.95,31.86,31.93,410500.0,24.5495,24.5726,24.5033,24.5572,410500.0
2014-10-23 10:45:00,31.92,31.93,31.82,31.89,449800.0,24.5495,24.5572,24.4726,24.5264,449800.0
2014-10-23 10:50:00,31.89,31.92,31.88,31.92,228000.0,24.5264,24.5495,24.5187,24.5495,228000.0
2014-10-23 10:55:00,31.92,31.92,31.67,31.71,344500.0,24.5495,24.5495,24.3572,24.388,344500.0
2014-10-23 11:00:00,31.72,31.78,31.64,31.65,165400.0,24.3957,24.4418,24.3341,24.3418,165400.0
2014-10-23 11:05:00,31.65,31.74,31.64,31.66,201700.0,24.3418,24.411,24.3341,24.3495,201700.0
2014-10-23 11:10:00,31.66,31.69,31.6,31.63,194200.0,24.3495,24.3726,24.3034,24.3264,194200.0
2014-10-23 11:15:00,31.63,31.63,31.35,31.35,558000.0,24.3264,24.3264,24.1111,24.1111,558000.0
2014-10-23 11:20:00,31.36,31.43,31.35,31.37,379100.0,24.1188,24.1726,24.1111,24.1265,379100.0
2014-10-23 11:25:00,31.37,31.49,31.37,31.38,257200.0,24.1265,24.2188,24.1265,24.1342,257200.0
2014-10-23 11:30:00,31.38,31.41,31.25,31.31,383600.0,24.1342,24.1572,24.0342,24.0803,383600.0
2014-10-23 11:35:00,31.32,31.32,31.15,31.17,457800.0,24.088,24.088,23.9573,23.9727,457800.0
2014-10-23 11:40:00,31.18,31.18,31.08,31.08,450300.0,23.9803,23.9803,23.9034,23.9034,450300.0
2014-10-23 11:45:00,31.09,31.15,30.98,31.06,519300.0,23.9111,23.9573,23.8265,23.8881,519300.0
2014-10-23 11:50:00,31.06,31.24,31.06,31.18,469800.0,23.8881,24.0265,23.8881,23.9803,469800.0
2014-10-23 11:55:00,31.18,31.23,31.15,31.16,197700.0,23.9803,24.0188,23.9573,23.965,197700.0
2014-10-23 12:00:00,31.15,31.19,31.13,31.14,116000.0,23.9573,23.988,23.9419,23.9496,116000.0
2014-10-23 12:05:00,31.15,31.17,31.14,31.16,147500.0,23.9573,23.9727,23.9496,23.965,147500.0
2014-10-23 12:10:00,31.16,31.17,31.08,31.1,158900.0,23.965,23.9727,23.9034,23.9188,158900.0
2014-10-23 12:15:00,31.1,31.17,31.09,31.12,182300.0,23.9188,23.9727,23.9111,23.9342,182300.0
2014-10-23 12:20:00,31.12,31.15,31.08,31.11,131900.0,23.9342,23.9573,23.9034,23.9265,131900.0
2014-10-23 12:25:00,31.1,31.14,31.09,31.12,180600.0,23.9188,23.9496,23.9111,23.9342,180600.0
2014-10-23 12:30:00,31.12,31.13,31.05,31.05,167000.0,23.9342,23.9419,23.8804,23.8804,167000.0
2014-10-23 12:35:00,31.05,31.07,31.0,31.02,220400.0,23.8804,23.8957,23.8419,23.8573,220400.0
2014-10-23 12:40:00,31.02,31.03,30.95,30.96,206700.0,23.8573,23.865,23.8035,23.8111,206700.0
2014-10-23 12:45:00,30.96,31.06,30.96,31.0,152500.0,23.8111,23.8881,23.8111,23.8419,152500.0
2014-10-23 12:50:00,31.0,31.04,30.99,31.03,115700.0,23.8419,23.8727,23.8342,23.865,115700.0
2014-10-23 12:55:00,31.02,31.03,30.96,30.97,121300.0,23.8573,23.865,23.8111,23.8188,121300.0
2014-10-23 13:00:00,30.97,31.03,30.95,30.96,257000.0,23.8188,23.865,23.8035,23.8111,257000.0
2014-10-23 13:05:00,30.96,31.01,30.95,31.0,195600.0,23.8111,23.8496,23.8035,23.8419,195600.0
2014-10-23 13:10:00,31.0,31.01,30.92,30.95,217200.0,23.8419,23.8496,23.7804,23.8035,217200.0
2014-10-23 13:15:00,30.94,30.96,30.92,30.96,192900.0,23.7958,23.8111,23.7804,23.8111,192900.0
2014-10-23 13:20:00,30.96,31.04,30.95,30.99,204100.0,23.8111,23.8727,23.8035,23.8342,204100.0
2014-10-23 13:25:00,30.99,31.01,30.96,31.01,138900.0,23.8342,23.8496,23.8111,23.8496,138900.0
2014-10-23 13:30:00,31.01,31.01,30.98,30.98,347500.0,23.8496,23.8496,23.8265,23.8265,347500.0
2014-10-23 13:35:00,30.98,30.99,30.94,30.95,124200.0,23.8265,23.8342,23.7958,23.8035,124200.0
2014-10-23 13:40:00,30.94,30.95,30.92,30.92,162300.0,23.7958,23.8035,23.7804,23.7804,162300.0
2014-10-23 13:45:00,30.92,30.98,30.91,30.96,205100.0,23.7804,23.8265,23.7727,23.8111,205100.0
2014-10-23 13:50:00,30.97,30.99,30.96,30.99,132600.0,23.8188,23.8342,23.8111,23.8342,132600.0
2014-10-23 13:55:00,30.99,31.01,30.87,31.0,316300.0,23.8342,23.8496,23.7419,23.8419,316300.0
2014-10-23 14:00:00,31.0,31.01,30.97,30.98,130300.0,23.8419,23.8496,23.8188,23.8265,130300.0
2014-10-23 14:05:00,30.98,31.05,30.97,31.01,429000.0,23.8265,23.8804,23.8188,23.8496,429000.0
2014-10-23 14:10:00,31.02,31.02,30.97,30.99,261400.0,23.8573,23.8573,23.8188,23.8342,261400.0
2014-10-23 14:15:00,31.0,31.01,30.98,31.0,174600.0,23.8419,23.8496,23.8265,23.8419,174600.0
2014-10-23 14:20:00,30.99,31.15,30.99,31.15,648500.0,23.8342,23.9573,23.8342,23.9573,648500.0
2014-10-23 14:25:00,31.16,31.23,31.13,31.2,251400.0,23.965,24.0188,23.9419,23.9957,251400.0
2014-10-23 14:30:00,31.21,31.23,31.08,31.11,361000.0,24.0034,24.0188,23.9034,23.9265,361000.0
2014-10-23 14:35:00,31.1,31.11,31.04,31.09,158600.0,23.9188,23.9265,23.8727,23.9111,158600.0
2014-10-23 14:40:00,31.09,31.14,31.08,31.12,127800.0,23.9111,23.9496,23.9034,23.9342,127800.0
2014-10-23 14:45:00,31.12,31.13,31.08,31.11,169700.0,23.9342,23.9419,23.9034,23.9265,169700.0
2014-10-23 14:50:00,31.12,31.13,31.02,31.05,152200.0,23.9342,23.9419,23.8573,23.8804,152200.0
2014-10-23 14:55:00,31.05,31.05,30.93,31.02,253400.0,23.8804,23.8804,23.7881,23.8573,253400.0
2014-10-23 15:00:00,31.01,31.01,30.83,30.86,447200.0,23.8496,23.8496,23.7112,23.7342,447200.0
2014-10-23 15:05:00,30.86,30.95,30.85,30.92,181700.0,23.7342,23.8035,23.7265,23.7804,181700.0
2014-10-23 15:10:00,30.93,30.99,30.91,30.93,221800.0,23.7881,23.8342,23.7727,23.7881,221800.0
2014-10-23 15:15:00,30.93,30.98,30.85,30.92,304800.0,23.7881,23.8265,23.7265,23.7804,304800.0
2014-10-23 15:20:00,30.92,30.99,30.87,30.91,247100.0,23.7804,23.8342,23.7419,23.7727,247100.0
2014-10-23 15:25:00,30.91,30.91,30.81,30.87,264600.0,23.7727,23.7727,23.6958,23.7419,264600.0
2014-10-23 15:30:00,30.87,31.04,30.86,31.03,179600.0,23.7419,23.8727,23.7342,23.865,179600.0
2014-10-23 15:35:00,31.04,31.05,30.94,30.97,281200.0,23.8727,23.8804,23.7958,23.8188,281200.0
2014-10-23 15:40:00,30.96,30.96,30.88,30.93,270200.0,23.8111,23.8111,23.7496,23.7881,270200.0
2014-10-23 15:45:00,30.93,30.95,30.9,30.92,359200.0,23.7881,23.8035,23.765,23.7804,359200.0
2014-10-23 15:50:00,30.92,30.98,30.91,30.92,534000.0,23.7804,23.8265,23.7727,23.7804,534000.0
2014-10-23 15:55:00,30.93,30.96,30.88,30.93,889500.0,23.7881,23.8111,23.7496,23.7881,889500.0
2014-10-24 09:30:00,31.04,31.28,31.0,31.06,464200.0,23.8727,24.0573,23.8419,23.8881,464200.0
2014-10-24 09:35:00,31.05,31.05,30.74,30.84,454300.0,23.8804,23.8804,23.6419,23.7189,454300.0
2014-10-24 09:40:00,30.84,30.99,30.81,30.99,137300.0,23.7189,23.8342,23.6958,23.8342,137300.0
2014-10-24 09:45:00,30.98,30.99,30.77,30.82,253200.0,23.8265,23.8342,23.665,23.7035,253200.0
2014-10-24 09:50:00,30.82,30.82,30.65,30.67,325500.0,23.7035,23.7035,23.5727,23.5881,325500.0
2014-10-24 09:55:00,30.67,30.83,30.66,30.7,216700.0,23.5881,23.7112,23.5804,23.6112,216700.0
2014-10-24 10:00:00,30.69,30.8,30.67,30.67,330300.0,23.6035,23.6881,23.5881,23.5881,330300.0
2014-10-24 10:05:00,30.67,30.67,30.5,30.6,439200.0,23.5881,23.5881,23.4574,23.5343,439200.0
2014-10-24 10:10:00,30.61,30.64,30.55,30.63,259700.0,23.542,23.565,23.4958,23.5573,259700.0
2014-10-24 10:15:00,30.63,30.65,30.55,30.58,307300.0,23.5573,23.5727,23.4958,23.5189,307300.0
2014-10-24 10:20:00,30.58,30.6,30.45,30.46,415500.0,23.5189,23.5343,23.4189,23.4266,415500.0
2014-10-24 10:25:00,30.46,30.63,30.45,30.57,566400.0,23.4266,23.5573,23.4189,23.5112,566400.0
2014-10-24 10:30:00,30.57,30.66,30.51,30.57,286000.0,23.5112,23.5804,23.4651,23.5112,286000.0
2014-10-24 10:35:00,30.57,30.61,30.5,30.52,211200.0,23.5112,23.542,23.4574,23.4727,211200.0
2014-10-24 10:40:00,30.52,30.62,30.49,30.62,230000.0,23.4727,23.5497,23.4497,23.5497,230000.0
2014-10-24 10:45:00,30.61,30.63,30.48,30.58,393900.0,23.542,23.5573,23.442,23.5189,393900.0
2014-10-24 10:50:00,30.57,30.62,30.51,30.52,234900.0,23.5112,23.5497,23.4651,23.4727,234900.0
2014-10-24 10:55:00,30.53,30.56,30.5,30.53,232300.0,23.4804,23.5035,23.4574,23.4804,232300.0
2014-10-24 11:00:00,30.53,30.7,30.52,30.62,337300.0,23.4804,23.6112,23.4727,23.5497,337300.0
2014-10-24 11:05:00,30.62,30.68,30.59,30.68,186600.0,23.5497,23.5958,23.5266,23.5958,186600.0
2014-10-24 11:10:00,30.68,30.69,30.58,30.58,149800.0,23.5958,23.6035,23.5189,23.5189,149800.0
2014-10-24 11:15:00,30.58,30.63,30.5,30.63,214500.0,23.5189,23.5573,23.4574,23.5573,214500.0
2014-10-24 11:20:00,30.63,30.66,30.59,30.61,191700.0,23.5573,23.5804,23.5266,23.542,191700.0
2014-10-24 11:25:00,30.61,30.66,30.58,30.58,158300.0,23.542,23.5804,23.5189,23.5189,158300.0
2014-10-24 11:30:00,30.58,30.6,30.56,30.58,266700.0,23.5189,23.5343,23.5035,23.5189,266700.0
2014-10-24 11:35:00,30.58,30.58,30.52,30.58,237300.0,23.5189,23.5189,23.4727,23.5189,237300.0
2014-10-24 11:40:00,30.58,30.59,30.51,30.52,351400.0,23.5189,23.5266,23.4651,23.4727,351400.0
2014-10-24 11:45:00,30.52,30.52,30.41,30.44,376600.0,23.4727,23.4727,23.3881,23.4112,376600.0
2014-10-24 11:50:00,30.44,30.45,30.34,30.36,277000.0,23.4112,23.4189,23.3343,23.3497,277000.0
2014-10-24 11:55:00,30.37,30.39,30.36,30.37,290800.0,23.3574,23.3728,23.3497,23.3574,290800.0
2014-10-24 12:00:00,30.37,30.4,30.36,30.38,244700.0,23.3574,23.3805,23.3497,23.3651,244700.0
2014-10-24 12:05:00,30.38,30.46,30.36,30.45,405600.0,23.3651,23.4266,23.3497,23.4189,405600.0
2014-10-24 12:10:00,30.44,30.47,30.41,30.47,157900.0,23.4112,23.4343,23.3881,23.4343,157900.0
2014-10-24 12:15:00,30.46,30.48,30.39,30.42,253700.0,23.4266,23.442,23.3728,23.3958,253700.0
2014-10-24 12:20:00,30.42,30.42,30.37,30.41,158400.0,23.3958,23.3958,23.3574,23.3881,158400.0
2014-10-24 12:25:00,30.41,30.42,30.35,30.36,295000.0,23.3881,23.3958,23.342,23.3497,295000.0
2014-10-24 12:30:00,30.36,30.4,30.35,30.4,268800.0,23.3497,23.3805,23.342,23.3805,268800.0
2014-10-24 12:35:00,30.39,30.4,30.3,30.3,193400.0,23.3728,23.3805,23.3035,23.3035,193400.0
2014-10-24 12:40:00,30.3,30.33,30.23,30.24,409200.0,23.3035,23.3266,23.2497,23.2574,409200.0
2014-10-24 12:45:00,30.24,30.26,30.17,30.17,420700.0,23.2574,23.2728,23.2036,23.2036,420700.0
2014-10-24 12:50:00,30.17,30.21,30.15,30.19,282500.0,23.2036,23.2343,23.1882,23.2189,282500.0
2014-10-24 12:55:00,30.19,30.31,30.18,30.2,205000.0,23.2189,23.3112,23.2113,23.2266,205000.0
2014-10-24 13:00:00,30.21,30.32,30.18,30.29,272400.0,23.2343,23.3189,23.2113,23.2959,272400.0
2014-10-24 13:05:00,30.29,30.3,30.26,30.29,157100.0,23.2959,23.3035,23.2728,23.2959,157100.0
2014-10-24 13:10:00,30.29,30.31,30.26,30.28,149600.0,23.2959,23.3112,23.2728,23.2882,149600.0
2014-10-24 13:15:00,30.28,30.29,30.2,30.2,142700.0,23.2882,23.2959,23.2266,23.2266,142700.0
2014-10-24 13:20:00,30.21,30.26,30.2,30.26,113900.0,23.2343,23.2728,23.2266,23.2728,113900.0
2014-10-24 13:25:00,30.24,30.26,30.21,30.25,226900.0,23.2574,23.2728,23.2343,23.2651,226900.0
2014-10-24 13:30:00,30.26,30.28,30.25,30.27,170700.0,23.2728,23.2882,23.2651,23.2805,170700.0
2014-10-24 13:35:00,30.26,30.27,30.23,30.26,144700.0,23.2728,23.2805,23.2497,23.2728,144700.0
2014-10-24 13:40:00,30.26,30.27,30.23,30.25,138500.0,23.2728,23.2805,23.2497,23.2651,138500.0
2014-10-24 13:45:00,30.25,30.26,30.23,30.24,183900.0,23.2651,23.2728,23.2497,23.2574,183900.0
2014-10-24 13:50:00,30.24,30.25,30.21,30.21,177000.0,23.2574,23.2651,23.2343,23.2343,177000.0
2014-10-24 13:55:00,30.21,30.22,30.14,30.15,219100.0,23.2343,23.242,23.1805,23.1882,219100.0
2014-10-24 14:00:00,30.15,30.16,30.12,30.14,322700.0,23.1882,23.1959,23.1651,23.1805,322700.0
2014-10-24 14:05:00,30.15,30.17,30.13,30.16,188400.0,23.1882,23.2036,23.1728,23.1959,188400.0
2014-10-24 14:10:00,30.15,30.17,30.1,30.11,469200.0,23.1882,23.2036,23.1497,23.1574,469200.0
2014-10-24 14:15:00,30.1,30.12,30.08,30.11,357200.0,23.1497,23.1651,23.1343,23.1574,357200.0
2014-10-24 14:20:00,30.11,30.12,30.09,30.11,249700.0,23.1574,23.1651,23.142,23.1574,249700.0
2014-10-24 14:25:00,30.12,30.13,30.09,30.1,192500.0,23.1651,23.1728,23.142,23.1497,192500.0
2014-10-24 14:30:00,30.1,30.13,30.08,30.08,150500.0,23.1497,23.1728,23.1343,23.1343,150500.0
2014-10-24 14:35:00,30.09,30.09,30.06,30.09,206700.0,23.142,23.142,23.119,23.142,206700.0
2014-10-24 14:40:00,30.09,30.16,30.06,30.12,260200.0,23.142,23.1959,23.119,23.1651,260200.0
2014-10-24 14:45:00,30.12,30.13,30.1,30.12,216400.0,23.1651,23.1728,23.1497,23.1651,216400.0
2014-10-24 14:50:00,30.13,30.18,30.05,30.11,492800.0,23.1728,23.2113,23.1113,23.1574,492800.0
2014-10-24 14:55:00,30.12,30.16,30.08,30.09,396400.0,23.1651,23.1959,23.1343,23.142,396400.0
2014-10-24 15:00:00,30.1,30.12,30.07,30.07,214500.0,23.1497,23.1651,23.1267,23.1267,214500.0
2014-10-24 15:05:00,30.07,30.08,30.04,30.04,255800.0,23.1267,23.1343,23.1036,23.1036,255800.0
2014-10-24 15:10:00,30.05,30.11,30.04,30.06,683600.0,23.1113,23.1574,23.1036,23.119,683600.0
2014-10-24 15:15:00,30.06,30.09,30.05,30.08,664300.0,23.119,23.142,23.1113,23.1343,664300.0
2014-10-24 15:20:00,30.09,30.09,30.02,30.04,731000.0,23.142,23.142,23.0882,23.1036,731000.0
2014-10-24 15:25:00,30.04,30.04,29.98,30.0,644000.0,23.1036,23.1036,23.0574,23.0728,644000.0
2014-10-24 15:30:00,29.99,30.07,29.99,30.01,737200.0,23.0651,23.1267,23.0651,23.0805,737200.0
2014-10-24 15:35:00,30.0,30.05,30.0,30.03,380700.0,23.0728,23.1113,23.0728,23.0959,380700.0
2014-10-24 15:40:00,30.04,30.07,30.02,30.05,754600.0,23.1036,23.1267,23.0882,23.1113,754600.0
2014-10-24 15:45:00,30.06,30.1,30.03,30.07,877700.0,23.119,23.1497,23.0959,23.1267,877700.0
2014-10-24 15:50:00,30.07,30.08,30.03,30.06,1615600.0,23.1267,23.1343,23.0959,23.119,1615600.0
2014-10-24 15:55:00,30.07,30.08,30.01,30.02,1574800.0,23.1267,23.1343,23.0805,23.0882,1574800.0
2014-10-27 09:30:00,30.15,30.28,30.06,30.06,413100.0,23.1882,23.2882,23.119,23.119,413100.0
2014-10-27 09:35:00,30.06,30.07,29.9,29.96,366900.0,23.119,23.1267,22.9959,23.0421,366900.0
2014-10-27 09:40:00,29.96,29.99,29.83,29.96,343900.0,23.0421,23.0651,22.9421,23.0421,343900.0
2014-10-27 09:45:00,29.97,29.98,29.86,29.88,110800.0,23.0497,23.0574,22.9651,22.9805,110800.0
2014-10-27 09:50:00,29.87,29.94,29.82,29.94,159800.0,22.9728,23.0267,22.9344,23.0267,159800.0
2014-10-27 09:55:00,29.95,30.08,29.93,30.07,132000.0,23.0344,23.1343,23.019,23.1267,132000.0
2014-10-27 10:00:00,30.05,30.07,29.98,30.02,174300.0,23.1113,23.1267,23.0574,23.0882,174300.0
2014-10-27 10:05:00,30.02,30.13,30.0,30.13,129400.0,23.0882,23.1728,23.0728,23.1728,129400.0
2014-10-27 10:10:00,30.14,30.19,30.08,30.16,183000.0,23.1805,23.2189,23.1343,23.1959,183000.0
2014-10-27 10:15:00,30.16,30.31,30.15,30.31,236000.0,23.1959,23.3112,23.1882,23.3112,236000.0
2014-10-27 10:20:00,30.31,30.32,30.2,30.24,195800.0,23.3112,23.3189,23.2266,23.2574,195800.0
2014-10-27 10:25:00,30.23,30.24,30.16,30.19,77500.0,23.2497,23.2574,23.1959,23.2189,77500.0
2014-10-27 10:30:00,30.2,30.23,30.19,30.22,81500.0,23.2266,23.2497,23.2189,23.242,81500.0
2014-10-27 10:35:00,30.22,30.24,30.19,30.23,70800.0,23.242,23.2574,23.2189,23.2497,70800.0
2014-10-27 10:40:00,30.23,30.36,30.21,30.32,336100.0,23.2497,23.3497,23.2343,23.3189,336100.0
2014-10-27 10:45:00,30.32,30.34,30.29,30.32,79400.0,23.3189,23.3343,23.2959,23.3189,79400.0
2014-10-27 10:50:00,30.33,30.37,30.28,30.29,143800.0,23.3266,23.3574,23.2882,23.2959,143800.0
2014-10-27 10:55:00,30.3,30.32,30.28,30.31,79000.0,23.3035,23.3189,23.2882,23.3112,79000.0
2014-10-27 11:00:00,30.31,30.34,30.3,30.33,69400.0,23.3112,23.3343,23.3035,23.3266,69400.0
2014-10-27 11:05:00,30.33,30.37,30.32,30.35,130000.0,23.3266,23.3574,23.3189,23.342,130000.0
2014-10-27 11:10:00,30.35,30.39,30.33,30.33,237800.0,23.342,23.3728,23.3266,23.3266,237800.0
2014-10-27 11:15:00,30.33,30.37,30.32,30.37,71200.0,23.3266,23.3574,23.3189,23.3574,71200.0
2014-10-27 11:20:00,30.36,30.37,30.3,30.32,152900.0,23.3497,23.3574,23.3035,23.3189,152900.0
2014-10-27 11:25:00,30.31,30.35,30.31,30.35,85500.0,23.3112,23.342,23.3112,23.342,85500.0
2014-10-27 11:30:00,30.34,30.39,30.34,30.36,157200.0,23.3343,23.3728,23.3343,23.3497,157200.0
2014-10-27 11:35:00,30.35,30.36,30.23,30.26,95600.0,23.342,23.3497,23.2497,23.2728,95600.0
2014-10-27 11:40:00,30.27,30.27,30.21,30.26,57800.0,23.2805,23.2805,23.2343,23.2728,57800.0
2014-10-27 11:45:00,30.26,30.29,30.21,30.25,86300.0,23.2728,23.2959,23.2343,23.2651,86300.0
2014-10-27 11:50:00,30.25,30.26,30.19,30.24,54800.0,23.2651,23.2728,23.2189,23.2574,54800.0
2014-10-27 11:55:00,30.25,30.25,30.22,30.24,60900.0,23.2651,23.2651,23.242,23.2574,60900.0
2014-10-27 12:00:00,30.23,30.26,30.23,30.25,57600.0,23.2497,23.2728,23.2497,23.2651,57600.0
2014-10-27 12:05:00,30.25,30.32,30.25,30.31,85000.0,23.2651,23.3189,23.2651,23.3112,85000.0
2014-10-27 12:10:00,30.31,30.34,30.3,30.33,57200.0,23.3112,23.3343,23.3035,23.3266,57200.0
2014-10-27 12:15:00,30.33,30.35,30.27,30.33,69000.0,23.3266,23.342,23.2805,23.3266,69000.0
2014-10-27 12:20:00,30.34,30.36,30.31,30.35,84500.0,23.3343,23.3497,23.3112,23.342,84500.0
2014-10-27 12:25:00,30.35,30.38,30.33,30.34,102500.0,23.342,23.3651,23.3266,23.3343,102500.0
2014-10-27 12:30:00,30.35,30.38,30.31,30.34,94000.0,23.342,23.3651,23.3112,23.3343,94000.0
2014-10-27 12:35:00,30.34,30.39,30.32,30.33,124500.0,23.3343,23.3728,23.3189,23.3266,124500.0
2014-10-27 12:40:00,30.32,30.37,30.3,30.33,121100.0,23.3189,23.3574,23.3035,23.3266,121100.0
2014-10-27 12:45:00,30.33,30.37,30.31,30.35,72100.0,23.3266,23.3574,23.3112,23.342,72100.0
2014-10-27 12:50:00,30.35,30.42,30.32,30.4,145500.0,23.342,23.3958,23.3189,23.3805,145500.0
2014-10-27 12:55:00,30.4,30.43,30.38,30.39,71500.0,23.3805,23.4035,23.3651,23.3728,71500.0
2014-10-27 13:00:00,30.38,30.48,30.38,30.47,112100.0,23.3651,23.442,23.3651,23.4343,112100.0
2014-10-27 13:05:00,30.48,30.49,30.42,30.42,100600.0,23.442,23.4497,23.3958,23.3958,100600.0
2014-10-27 13:10:00,30.42,30.43,30.41,30.42,70400.0,23.3958,23.4035,23.3881,23.3958,70400.0
2014-10-27 13:15:00,30.43,30.44,30.39,30.41,75300.0,23.4035,23.4112,23.3728,23.3881,75300.0
2014-10-27 13:20:00,30.42,30.43,30.37,30.37,65000.0,23.3958,23.4035,23.3574,23.3574,65000.0
2014-10-27 13:25:00,30.37,30.38,30.33,30.36,70500.0,23.3574,23.3651,23.3266,23.3497,70500.0
2014-10-27 13:30:00,30.35,30.37,30.33,30.33,55500.0,23.342,23.3574,23.3266,23.3266,55500.0
2014-10-27 13:35:00,30.33,30.37,30.31,30.34,93600.0,23.3266,23.3574,23.3112,23.3343,93600.0
2014-10-27 13:40:00,30.35,30.35,30.3,30.3,39200.0,23.342,23.342,23.3035,23.3035,39200.0
2014-10-27 13:45:00,30.3,30.31,30.25,30.26,120300.0,23.3035,23.3112,23.2651,23.2728,120300.0
2014-10-27 13:50:00,30.25,30.26,30.25,30.26,89900.0,23.2651,23.2728,23.2651,23.2728,89900.0
2014-10-27 13:55:00,30.26,30.27,30.25,30.26,110000.0,23.2728,23.2805,23.2651,23.2728,110000.0
2014-10-27 14:00:00,30.26,30.27,30.24,30.27,99200.0,23.2728,23.2805,23.2574,23.2805,99200.0
2014-10-27 14:05:00,30.27,30.28,30.24,30.24,128200.0,23.2805,23.2882,23.2574,23.2574,128200.0
2014-10-27 14:10:00,30.25,30.25,30.2,30.22,196700.0,23.2651,23.2651,23.2266,23.242,196700.0
2014-10-27 14:15:00,30.23,30.24,30.2,30.21,147700.0,23.2497,23.2574,23.2266,23.2343,147700.0
2014-10-27 14:20:00,30.22,30.22,30.2,30.2,97700.0,23.242,23.242,23.2266,23.2266,97700.0
2014-10-27 14:25:00,30.21,30.23,30.17,30.23,153200.0,23.2343,23.2497,23.2036,23.2497,153200.0
2014-10-27 14:30:00,30.23,30.24,30.2,30.24,126800.0,23.2497,23.2574,23.2266,23.2574,126800.0
2014-10-27 14:35:00,30.24,30.24,30.18,30.18,161100.0,23.2574,23.2574,23.2113,23.2113,161100.0
2014-10-27 14:40:00,30.18,30.19,30.09,30.09,100400.0,23.2113,23.2189,23.142,23.142,100400.0
2014-10-27 14:45:00,30.09,30.09,30.05,30.06,234000.0,23.142,23.142,23.1113,23.119,234000.0
2014-10-27 14:50:00,30.07,30.15,30.06,30.14,146700.0,23.1267,23.1882,23.119,23.1805,146700.0
2014-10-27 14:55:00,30.12,30.12,30.07,30.08,166700.0,23.1651,23.1651,23.1267,23.1343,166700.0
2014-10-27 15:00:00,30.09,30.14,30.08,30.14,72500.0,23.142,23.1805,23.1343,23.1805,72500.0
2014-10-27 15:05:00,30.14,30.14,30.11,30.11,53500.0,23.1805,23.1805,23.1574,23.1574,53500.0
2014-10-27 15:10:00,30.11,30.12,30.11,30.11,53500.0,23.1574,23.1651,23.1574,23.1574,53500.0
2014-10-27 15:15:00,30.11,30.12,30.07,30.08,271500.0,23.1574,23.1651,23.1267,23.1343,271500.0
2014-10-27 15:20:00,30.09,30.09,30.07,30.07,88500.0,23.142,23.142,23.1267,23.1267,88500.0
2014-10-27 15:25:00,30.07,30.08,30.02,30.03,245500.0,23.1267,23.1343,23.0882,23.0959,245500.0
2014-10-27 15:30:00,30.03,30.09,30.02,30.09,248900.0,23.0959,23.142,23.0882,23.142,248900.0
2014-10-27 15:35:00,30.09,30.15,30.08,30.12,258500.0,23.142,23.1882,23.1343,23.1651,258500.0
2014-10-27 15:40:00,30.13,30.17,30.1,30.14,244200.0,23.1728,23.2036,23.1497,23.1805,244200.0
2014-10-27 15:45:00,30.14,30.15,30.09,30.1,250200.0,23.1805,23.1882,23.142,23.1497,250200.0
2014-10-27 15:50:00,30.11,30.11,30.06,30.08,388600.0,23.1574,23.1574,23.119,23.1343,388600.0
2014-10-27 15:55:00,30.08,30.1,30.06,30.07,852000.0,23.1343,23.1497,23.119,23.1267,852000.0
2014-10-28 09:30:00,30.39,30.4,30.2,30.4,240500.0,23.3728,23.3805,23.2266,23.3805,240500.0
2014-10-28 09:35:00,30.4,30.4,30.24,30.28,195200.0,23.3805,23.3805,23.2574,23.2882,195200.0
2014-10-28 09:40:00,30.29,30.29,30.14,30.19,216600.0,23.2959,23.2959,23.1805,23.2189,216600.0
2014-10-28 09:45:00,30.19,30.32,30.18,30.3,223900.0,23.2189,23.3189,23.2113,23.3035,223900.0
2014-10-28 09:50:00,30.31,30.38,30.3,30.32,248200.0,23.3112,23.3651,23.3035,23.3189,248200.0
2014-10-28 09:55:00,30.33,30.37,30.32,30.37,149700.0,23.3266,23.3574,23.3189,23.3574,149700.0
2014-10-28 10:00:00,30.36,30.45,30.34,30.44,252600.0,23.3497,23.4189,23.3343,23.4112,252600.0
2014-10-28 10:05:00,30.44,30.68,30.44,30.64,725500.0,23.4112,23.5958,23.4112,23.565,725500.0
2014-10-28 10:10:00,30.64,30.67,30.62,30.66,364300.0,23.565,23.5881,23.5497,23.5804,364300.0
2014-10-28 10:15:00,30.66,30.77,30.66,30.77,376800.0,23.5804,23.665,23.5804,23.665,376800.0
2014-10-28 10:20:00,30.76,30.78,30.71,30.75,440900.0,23.6573,23.6727,23.6189,23.6496,440900.0
2014-10-28 10:25:00,30.76,30.91,30.74,30.89,574100.0,23.6573,23.7727,23.6419,23.7573,574100.0
2014-10-28 10:30:00,30.89,31.06,30.89,30.96,599700.0,23.7573,23.8881,23.7573,23.8111,599700.0
2014-10-28 10:35:00,30.96,31.01,30.85,30.86,291800.0,23.8111,23.8496,23.7265,23.7342,291800.0
2014-10-28 10:40:00,30.86,30.93,30.84,30.9,341400.0,23.7342,23.7881,23.7189,23.765,341400.0
2014-10-28 10:45:00,30.91,30.91,30.85,30.86,469200.0,23.7727,23.7727,23.7265,23.7342,469200.0
2014-10-28 10:50:00,30.87,30.9,30.83,30.84,210500.0,23.7419,23.765,23.7112,23.7189,210500.0
2014-10-28 10:55:00,30.84,30.94,30.83,30.92,255200.0,23.7189,23.7958,23.7112,23.7804,255200.0
2014-10-28 11:00:00,30.92,30.99,30.9,30.98,280000.0,23.7804,23.8342,23.765,23.8265,280000.0
2014-10-28 11:05:00,30.98,31.01,30.98,31.0,108600.0,23.8265,23.8496,23.8265,23.8419,108600.0
2014-10-28 11:10:00,30.99,31.0,30.94,30.96,231100.0,23.8342,23.8419,23.7958,23.8111,231100.0
2014-10-28 11:15:00,30.96,30.97,30.93,30.94,175500.0,23.8111,23.8188,23.7881,23.7958,175500.0
2014-10-28 11:20:00,30.94,30.96,30.93,30.94,85100.0,23.7958,23.8111,23.7881,23.7958,85100.0
2014-10-28 11:25:00,30.95,30.97,30.93,30.96,95100.0,23.8035,23.8188,23.7881,23.8111,95100.0
2014-10-28 11:30:00,30.95,30.99,30.95,30.96,93900.0,23.8035,23.8342,23.8035,23.8111,93900.0
2014-10-28 11:35:00,30.96,30.96,30.92,30.95,130600.0,23.8111,23.8111,23.7804,23.8035,130600.0
2014-10-28 11:40:00,30.95,30.99,30.95,30.98,82200.0,23.8035,23.8342,23.8035,23.8265,82200.0
2014-10-28 11:45:00,30.97,30.99,30.97,30.99,27800.0,23.8188,23.8342,23.8188,23.8342,27800.0
2014-10-28 11:50:00,30.99,31.0,30.94,30.96,239500.0,23.8342,23.8419,23.7958,23.8111,239500.0
2014-10-28 11:55:00,30.96,30.99,30.94,30.98,68400.0,23.8111,23.8342,23.7958,23.8265,68400.0
2014-10-28 12:00:00,30.97,30.98,30.94,30.95,343700.0,23.8188,23.8265,23.7958,23.8035,343700.0
2014-10-28 12:05:00,30.95,30.95,30.92,30.92,122400.0,23.8035,23.8035,23.7804,23.7804,122400.0
2014-10-28 12:10:00,30.93,30.94,30.9,30.91,97400.0,23.7881,23.7958,23.765,23.7727,97400.0
2014-10-28 12:15:00,30.9,30.94,30.89,30.9,102800.0,23.765,23.7958,23.7573,23.765,102800.0
2014-10-28 12:20:00,30.9,30.9,30.88,30.89,111900.0,23.765,23.765,23.7496,23.7573,111900.0
2014-10-28 12:25:00,30.88,30.92,30.85,30.91,143500.0,23.7496,23.7804,23.7265,23.7727,143500.0
2014-10-28 12:30:00,30.92,30.92,30.86,30.9,95200.0,23.7804,23.7804,23.7342,23.765,95200.0
2014-10-28 12:35:00,30.91,30.91,30.84,30.85,86100.0,23.7727,23.7727,23.7189,23.7265,86100.0
2014-10-28 12:40:00,30.85,30.88,30.84,30.85,1364600.0,23.7265,23.7496,23.7189,23.7265,1364600.0
2014-10-28 12:45:00,30.86,30.89,30.84,30.87,92900.0,23.7342,23.7573,23.7189,23.7419,92900.0
2014-10-28 12:50:00,30.87,30.91,30.84,30.91,57200.0,23.7419,23.7727,23.7189,23.7727,57200.0
2014-10-28 12:55:00,30.91,31.03,30.91,31.02,179900.0,23.7727,23.865,23.7727,23.8573,179900.0
2014-10-28 13:00:00,31.02,31.12,30.99,31.1,348200.0,23.8573,23.9342,23.8342,23.9188,348200.0
2014-10-28 13:05:00,31.1,31.1,31.03,31.03,106300.0,23.9188,23.9188,23.865,23.865,106300.0
2014-10-28 13:10:00,31.04,31.05,31.0,31.0,259500.0,23.8727,23.8804,23.8419,23.8419,259500.0
2014-10-28 13:15:00,31.0,31.05,31.0,31.03,126900.0,23.8419,23.8804,23.8419,23.865,126900.0
2014-10-28 13:20:00,31.04,31.05,31.02,31.02,194100.0,23.8727,23.8804,23.8573,23.8573,194100.0
2014-10-28 13:25:00,31.02,31.04,31.01,31.02,321400.0,23.8573,23.8727,23.8496,23.8573,321400.0
2014-10-28 13:30:00,31.02,31.04,31.01,31.04,189400.0,23.8573,23.8727,23.8496,23.8727,189400.0
2014-10-28 13:35:00,31.03,31.05,31.03,31.04,170200.0,23.865,23.8804,23.865,23.8727,170200.0
2014-10-28 13:40:00,31.04,31.06,31.03,31.04,151800.0,23.8727,23.8881,23.865,23.8727,151800.0
2014-10-28 13:45:00,31.03,31.04,30.96,30.97,320600.0,23.865,23.8727,23.8111,23.8188,320600.0
2014-10-28 13:50:00,30.96,31.04,30.96,31.0,113700.0,23.8111,23.8727,23.8111,23.8419,113700.0
2014-10-28 13:55:00,31.01,31.07,31.0,31.03,533300.0,23.8496,23.8957,23.8419,23.865,533300.0
2014-10-28 14:00:00,31.04,31.06,30.99,31.03,277200.0,23.8727,23.8881,23.8342,23.865,277200.0
2014-10-28 14:05:00,31.03,31.08,31.02,31.07,79800.0,23.865,23.9034,23.8573,23.8957,79800.0
2014-10-28 14:10:00,31.07,31.07,31.01,31.02,171000.0,23.8957,23.8957,23.8496,23.8573,171000.0
2014-10-28 14:15:00,31.01,31.02,30.98,31.0,290800.0,23.8496,23.8573,23.8265,23.8419,290800.0
2014-10-28 14:20:00,30.99,31.0,30.96,30.99,203200.0,23.8342,23.8419,23.8111,23.8342,203200.0
2014-10-28 14:25:00,30.99,31.01,30.97,31.0,152100.0,23.8342,23.8496,23.8188,23.8419,152100.0
2014-10-28 14:30:00,30.99,31.03,30.94,30.95,587900.0,23.8342,23.865,23.7958,23.8035,587900.0
2014-10-28 14:35:00,30.95,31.05,30.94,31.05,259300.0,23.8035,23.8804,23.7958,23.8804,259300.0
2014-10-28 14:40:00,31.05,31.08,31.03,31.04,273600.0,23.8804,23.9034,23.865,23.8727,273600.0
2014-10-28 14:45:00,31.05,31.07,31.02,31.05,173400.0,23.8804,23.8957,23.8573,23.8804,173400.0
2014-10-28 14:50:00,31.05,31.09,31.04,31.09,260000.0,23.8804,23.9111,23.8727,23.9111,260000.0
2014-10-28 14:55:00,31.09,31.15,31.08,31.1,465900.0,23.9111,23.9573,23.9034,23.9188,465900.0
2014-10-28 15:00:00,31.1,31.15,31.09,31.15,445100.0,23.9188,23.9573,23.9111,23.9573,445100.0
2014-10-28 15:05:00,31.15,31.18,31.11,31.11,875400.0,23.9573,23.9803,23.9265,23.9265,875400.0
2014-10-28 15:10:00,31.11,31.18,31.11,31.17,151700.0,23.9265,23.9803,23.9265,23.9727,151700.0
2014-10-28 15:15:00,31.17,31.18,31.13,31.14,218100.0,23.9727,23.9803,23.9419,23.9496,218100.0
2014-10-28 15:20:00,31.14,31.15,31.09,31.11,583300.0,23.9496,23.9573,23.9111,23.9265,583300.0
2014-10-28 15:25:00,31.11,31.17,31.09,31.16,472200.0,23.9265,23.9727,23.9111,23.965,472200.0
2014-10-28 15:30:00,31.17,31.22,31.14,31.16,685000.0,23.9727,24.0111,23.9496,23.965,685000.0
2014-10-28 15:35:00,31.16,31.18,31.14,31.17,225700.0,23.965,23.9803,23.9496,23.9727,225700.0
2014-10-28 15:40:00,31.17,31.19,31.16,31.19,258400.0,23.9727,23.988,23.965,23.988,258400.0
2014-10-28 15:45:00,31.18,31.19,31.03,31.06,872400.0,23.9803,23.988,23.865,23.8881,872400.0
2014-10-28 15:50:00,31.06,31.17,31.05,31.12,667500.0,23.8881,23.9727,23.8804,23.9342,667500.0
2014-10-28 15:55:00,31.12,31.2,31.12,31.19,1315700.0,23.9342,23.9957,23.9342,23.988,1315700.0
2014-10-29 09:30:00,31.2,31.28,30.94,30.95,329200.0,23.9957,24.0573,23.7958,23.8035,329200.0
2014-10-29 09:35:00,30.95,31.18,30.85,31.14,206600.0,23.8035,23.9803,23.7265,23.9496,206600.0
2014-10-29 09:40:00,31.14,31.33,31.1,31.19,267600.0,23.9496,24.0957,23.9188,23.988,267600.0
2014-10-29 09:45:00,31.19,31.21,31.09,31.14,114600.0,23.988,24.0034,23.9111,23.9496,114600.0
2014-10-29 09:50:00,31.13,31.21,31.1,31.13,89000.0,23.9419,24.0034,23.9188,23.9419,89000.0
2014-10-29 09:55:00,31.13,31.21,31.13,31.2,146400.0,23.9419,24.0034,23.9419,23.9957,146400.0
2014-10-29 10:00:00,31.2,31.2,31.01,31.01,123000.0,23.9957,23.9957,23.8496,23.8496,123000.0
2014-10-29 10:05:00,31.02,31.06,30.98,31.03,114400.0,23.8573,23.8881,23.8265,23.865,114400.0
2014-10-29 10:10:00,31.02,31.03,30.97,30.97,55900.0,23.8573,23.865,23.8188,23.8188,55900.0
2014-10-29 10:15:00,30.96,30.99,30.91,30.91,85100.0,23.8111,23.8342,23.7727,23.7727,85100.0
2014-10-29 10:20:00,30.91,30.92,30.85,30.86,85600.0,23.7727,23.7804,23.7265,23.7342,85600.0
2014-10-29 10:25:00,30.86,30.89,30.71,30.79,275900.0,23.7342,23.7573,23.6189,23.6804,275900.0
2014-10-29 10:30:00,30.79,30.93,30.79,30.89,121100.0,23.6804,23.7881,23.6804,23.7573,121100.0
2014-10-29 10:35:00,30.9,30.9,30.75,30.75,153900.0,23.765,23.765,23.6496,23.6496,153900.0
2014-10-29 10:40:00,30.75,30.77,30.7,30.74,257100.0,23.6496,23.665,23.6112,23.6419,257100.0
2014-10-29 10:45:00,30.74,30.77,30.7,30.7,137200.0,23.6419,23.665,23.6112,23.6112,137200.0
2014-10-29 10:50:00,30.7,30.71,30.6,30.61,92400.0,23.6112,23.6189,23.5343,23.542,92400.0
2014-10-29 10:55:00,30.61,30.67,30.53,30.66,234200.0,23.542,23.5881,23.4804,23.5804,234200.0
2014-10-29 11:00:00,30.67,30.78,30.64,30.77,275100.0,23.5881,23.6727,23.565,23.665,275100.0
2014-10-29 11:05:00,30.77,30.78,30.71,30.72,76600.0,23.665,23.6727,23.6189,23.6266,76600.0
2014-10-29 11:10:00,30.73,30.8,30.72,30.76,100800.0,23.6343,23.6881,23.6266,23.6573,100800.0
2014-10-29 11:15:00,30.76,30.81,30.75,30.76,56800.0,23.6573,23.6958,23.6496,23.6573,56800.0
2014-10-29 11:20:00,30.76,30.77,30.73,30.73,49400.0,23.6573,23.665,23.6343,23.6343,49400.0
2014-10-29 11:25:00,30.73,30.84,30.73,30.8,174200.0,23.6343,23.7189,23.6343,23.6881,174200.0
2014-10-29 11:30:00,30.8,30.82,30.7,30.7,105600.0,23.6881,23.7035,23.6112,23.6112,105600.0
2014-10-29 11:35:00,30.7,30.75,30.67,30.72,118700.0,23.6112,23.6496,23.5881,23.6266,118700.0
2014-10-29 11:40:00,30.72,30.77,30.72,30.75,66700.0,23.6266,23.665,23.6266,23.6496,66700.0
2014-10-29 11:45:00,30.75,30.79,30.72,30.75,55200.0,23.6496,23.6804,23.6266,23.6496,55200.0
2014-10-29 11:50:00,30.75,30.77,30.74,30.75,40600.0,23.6496,23.665,23.6419,23.6496,40600.0
2014-10-29 11:55:00,30.74,30.77,30.73,30.75,63900.0,23.6419,23.665,23.6343,23.6496,63900.0
2014-10-29 12:00:00,30.74,30.75,30.67,30.67,42500.0,23.6419,23.6496,23.5881,23.5881,42500.0
2014-10-29 12:05:00,30.67,30.74,30.66,30.73,74800.0,23.5881,23.6419,23.5804,23.6343,74800.0
2014-10-29 12:10:00,30.73,30.74,30.7,30.73,78100.0,23.6343,23.6419,23.6112,23.6343,78100.0
2014-10-29 12:15:00,30.72,30.72,30.68,30.68,34900.0,23.6266,23.6266,23.5958,23.5958,34900.0
2014-10-29 12:20:00,30.68,30.7,30.65,30.66,75700.0,23.5958,23.6112,23.5727,23.5804,75700.0
2014-10-29 12:25:00,30.65,30.66,30.58,30.58,89100.0,23.5727,23.5804,23.5189,23.5189,89100.0
2014-10-29 12:30:00,30.58,30.66,30.57,30.62,102300.0,23.5189,23.5804,23.5112,23.5497,102300.0
2014-10-29 12:35:00,30.63,30.67,30.6,30.67,51000.0,23.5573,23.5881,23.5343,23.5881,51000.0
2014-10-29 12:40:00,30.66,30.68,30.61,30.61,43700.0,23.5804,23.5958,23.542,23.542,43700.0
2014-10-29 12:45:00,30.62,30.63,30.57,30.61,75900.0,23.5497,23.5573,23.5112,23.542,75900.0
2014-10-29 12:50:00,30.61,30.64,30.61,30.61,49600.0,23.542,23.565,23.542,23.542,49600.0
2014-10-29 12:55:00,30.61,30.68,30.6,30.67,41700.0,23.542,23.5958,23.5343,23.5881,41700.0
2014-10-29 13:00:00,30.67,30.68,30.67,30.68,43500.0,23.5881,23.5958,23.5881,23.5958,43500.0
2014-10-29 13:05:00,30.67,30.71,30.65,30.65,83800.0,23.5881,23.6189,23.5727,23.5727,83800.0
2014-10-29 13:10:00,30.65,30.68,30.64,30.64,81100.0,23.5727,23.5958,23.565,23.565,81100.0
2014-10-29 13:15:00,30.65,30.65,30.62,30.63,41600.0,23.5727,23.5727,23.5497,23.5573,41600.0
2014-10-29 13:20:00,30.63,30.64,30.61,30.62,49100.0,23.5573,23.565,23.542,23.5497,49100.0
2014-10-29 13:25:00,30.62,30.63,30.61,30.63,24300.0,23.5497,23.5573,23.542,23.5573,24300.0
2014-10-29 13:30:00,30.63,30.63,30.61,30.61,51700.0,23.5573,23.5573,23.542,23.542,51700.0
2014-10-29 13:35:00,30.62,30.63,30.57,30.58,74000.0,23.5497,23.5573,23.5112,23.5189,74000.0
2014-10-29 13:40:00,30.58,30.6,30.55,30.55,75300.0,23.5189,23.5343,23.4958,23.4958,75300.0
2014-10-29 13:45:00,30.55,30.63,30.53,30.61,111400.0,23.4958,23.5573,23.4804,23.542,111400.0
2014-10-29 13:50:00,30.61,30.62,30.59,30.6,57300.0,23.542,23.5497,23.5266,23.5343,57300.0
2014-10-29 13:55:00,30.61,30.69,30.6,30.69,63700.0,23.542,23.6035,23.5343,23.6035,63700.0
2014-10-29 14:00:00,30.67,30.69,30.56,30.56,87400.0,23.5881,23.6035,23.5035,23.5035,87400.0
2014-10-29 14:05:00,30.55,30.63,30.48,30.58,158800.0,23.4958,23.5573,23.442,23.5189,158800.0
2014-10-29 14:10:00,30.58,30.63,30.48,30.48,129000.0,23.5189,23.5573,23.442,23.442,129000.0
2014-10-29 14:15:00,30.48,30.56,30.41,30.49,223100.0,23.442,23.5035,23.3881,23.4497,223100.0
2014-10-29 14:20:00,30.49,30.58,30.48,30.55,186700.0,23.4497,23.5189,23.442,23.4958,186700.0
2014-10-29 14:25:00,30.55,30.63,30.55,30.63,105200.0,23.4958,23.5573,23.4958,23.5573,105200.0
2014-10-29 14:30:00,30.62,30.66,30.53,30.59,98200.0,23.5497,23.5804,23.4804,23.5266,98200.0
2014-10-29 14:35:00,30.6,30.63,30.56,30.56,117700.0,23.5343,23.5573,23.5035,23.5035,117700.0
2014-10-29 14:40:00,30.57,30.58,30.53,30.53,97700.0,23.5112,23.5189,23.4804,23.4804,97700.0
2014-10-29 14:45:00,30.54,30.57,30.46,30.5,71500.0,23.4881,23.5112,23.4266,23.4574,71500.0
2014-10-29 14:50:00,30.5,30.5,30.42,30.46,59200.0,23.4574,23.4574,23.3958,23.4266,59200.0
2014-10-29 14:55:00,30.45,30.52,30.45,30.5,169700.0,23.4189,23.4727,23.4189,23.4574,169700.0
2014-10-29 15:00:00,30.5,30.5,30.4,30.41,163200.0,23.4574,23.4574,23.3805,23.3881,163200.0
2014-10-29 15:05:00,30.41,30.43,30.35,30.39,259900.0,23.3881,23.4035,23.342,23.3728,259900.0
2014-10-29 15:10:00,30.39,30.43,30.37,30.42,175400.0,23.3728,23.4035,23.3574,23.3958,175400.0
2014-10-29 15:15:00,30.41,30.43,30.38,30.43,133900.0,23.3881,23.4035,23.3651,23.4035,133900.0
2014-10-29 15:20:00,30.43,30.46,30.4,30.43,134300.0,23.4035,23.4266,23.3805,23.4035,134300.0
2014-10-29 15:25:00,30.43,30.5,30.43,30.48,187200.0,23.4035,23.4574,23.4035,23.442,187200.0
2014-10-29 15:30:00,30.49,30.65,30.49,30.59,343200.0,23.4497,23.5727,23.4497,23.5266,343200.0
2014-10-29 15:35:00,30.59,30.66,30.58,30.66,241600.0,23.5266,23.5804,23.5189,23.5804,241600.0
2014-10-29 15:40:00,30.67,30.78,30.66,30.76,458500.0,23.5881,23.6727,23.5804,23.6573,458500.0
2014-10-29 15:45:00,30.75,30.76,30.7,30.72,312300.0,23.6496,23.6573,23.6112,23.6266,312300.0
2014-10-29 15:50:00,30.71,30.74,30.7,30.71,375800.0,23.6189,23.6419,23.6112,23.6189,375800.0
2014-10-29 15:55:00,30.72,30.75,30.69,30.71,659200.0,23.6266,23.6496,23.6035,23.6189,659200.0
2014-10-30 09:30:00,30.57,30.66,30.45,30.61,186100.0,23.5112,23.5804,23.4189,23.542,186100.0
2014-10-30 09:35:00,30.59,30.67,30.54,30.57,117100.0,23.5266,23.5881,23.4881,23.5112,117100.0
2014-10-30 09:40:00,30.57,30.7,30.48,30.7,97800.0,23.5112,23.6112,23.442,23.6112,97800.0
2014-10-30 09:45:00,30.69,30.69,30.53,30.55,131900.0,23.6035,23.6035,23.4804,23.4958,131900.0
2014-10-30 09:50:00,30.55,30.67,30.55,30.66,95700.0,23.4958,23.5881,23.4958,23.5804,95700.0
2014-10-30 09:55:00,30.65,30.67,30.61,30.62,111800.0,23.5727,23.5881,23.542,23.5497,111800.0
2014-10-30 10:00:00,30.62,30.62,30.52,30.56,118500.0,23.5497,23.5497,23.4727,23.5035,118500.0
2014-10-30 10:05:00,30.56,30.62,30.54,30.6,53500.0,23.5035,23.5497,23.4881,23.5343,53500.0
2014-10-30 10:10:00,30.6,30.66,30.55,30.58,70700.0,23.5343,23.5804,23.4958,23.5189,70700.0
2014-10-30 10:15:00,30.58,30.64,30.55,30.62,49900.0,23.5189,23.565,23.4958,23.5497,49900.0
2014-10-30 10:20:00,30.61,30.62,30.55,30.6,62000.0,23.542,23.5497,23.4958,23.5343,62000.0
2014-10-30 10:25:00,30.61,30.62,30.55,30.57,33100.0,23.542,23.5497,23.4958,23.5112,33100.0
2014-10-30 10:30:00,30.57,30.63,30.57,30.6,60700.0,23.5112,23.5573,23.5112,23.5343,60700.0
2014-10-30 10:35:00,30.59,30.59,30.54,30.54,28800.0,23.5266,23.5266,23.4881,23.4881,28800.0
2014-10-30 10:40:00,30.55,30.59,30.53,30.58,53200.0,23.4958,23.5266,23.4804,23.5189,53200.0
2014-10-30 10:45:00,30.57,30.61,30.51,30.53,84000.0,23.5112,23.542,23.4651,23.4804,84000.0
2014-10-30 10:50:00,30.53,30.55,30.5,30.5,55400.0,23.4804,23.4958,23.4574,23.4574,55400.0
2014-10-30 10:55:00,30.5,30.53,30.47,30.52,69600.0,23.4574,23.4804,23.4343,23.4727,69600.0
2014-10-30 11:00:00,30.52,30.55,30.48,30.48,206200.0,23.4727,23.4958,23.442,23.442,206200.0
2014-10-30 11:05:00,30.49,30.52,30.47,30.52,33200.0,23.4497,23.4727,23.4343,23.4727,33200.0
2014-10-30 11:10:00,30.52,30.57,30.5,30.56,50200.0,23.4727,23.5112,23.4574,23.5035,50200.0
2014-10-30 11:15:00,30.57,30.59,30.52,30.53,31600.0,23.5112,23.5266,23.4727,23.4804,31600.0
2014-10-30 11:20:00,30.54,30.55,30.49,30.51,14100.0,23.4881,23.4958,23.4497,23.4651,14100.0
2014-10-30 11:25:00,30.51,30.51,30.47,30.5,119100.0,23.4651,23.4651,23.4343,23.4574,119100.0
2014-10-30 11:30:00,30.5,30.52,30.46,30.46,155800.0,23.4574,23.4727,23.4266,23.4266,155800.0
2014-10-30 11:35:00,30.46,30.48,30.45,30.46,184100.0,23.4266,23.442,23.4189,23.4266,184100.0
2014-10-30 11:40:00,30.46,30.49,30.45,30.49,69500.0,23.4266,23.4497,23.4189,23.4497,69500.0
2014-10-30 11:45:00,30.49,30.53,30.48,30.49,73600.0,23.4497,23.4804,23.442,23.4497,73600.0
2014-10-30 11:50:00,30.49,30.51,30.46,30.48,56900.0,23.4497,23.4651,23.4266,23.442,56900.0
2014-10-30 11:55:00,30.47,30.51,30.47,30.5,73100.0,23.4343,23.4651,23.4343,23.4574,73100.0
2014-10-30 12:00:00,30.51,30.53,30.49,30.5,75900.0,23.4651,23.4804,23.4497,23.4574,75900.0
2014-10-30 12:05:00,30.5,30.53,30.49,30.52,58600.0,23.4574,23.4804,23.4497,23.4727,58600.0
2014-10-30 12:10:00,30.52,30.53,30.49,30.5,119700.0,23.4727,23.4804,23.4497,23.4574,119700.0
2014-10-30 12:15:00,30.51,30.51,30.46,30.47,104100.0,23.4651,23.4651,23.4266,23.4343,104100.0
2014-10-30 12:20:00,30.46,30.48,30.45,30.46,88900.0,23.4266,23.442,23.4189,23.4266,88900.0
2014-10-30 12:25:00,30.46,30.48,30.45,30.46,143500.0,23.4266,23.442,23.4189,23.4266,143500.0
2014-10-30 12:30:00,30.47,30.48,30.46,30.48,71200.0,23.4343,23.442,23.4266,23.442,71200.0
2014-10-30 12:35:00,30.47,30.5,30.45,30.45,88200.0,23.4343,23.4574,23.4189,23.4189,88200.0
2014-10-30 12:40:00,30.45,30.49,30.45,30.48,130600.0,23.4189,23.4497,23.4189,23.442,130600.0
2014-10-30 12:45:00,30.48,30.52,30.48,30.51,75200.0,23.442,23.4727,23.442,23.4651,75200.0
2014-10-30 12:50:00,30.51,30.52,30.48,30.49,71700.0,23.4651,23.4727,23.442,23.4497,71700.0
2014-10-30 12:55:00,30.49,30.5,30.47,30.49,112000.0,23.4497,23.4574,23.4343,23.4497,112000.0
2014-10-30 13:00:00,30.49,30.52,30.48,30.52,55600.0,23.4497,23.4727,23.442,23.4727,55600.0
2014-10-30 13:05:00,30.52,30.53,30.5,30.5,84800.0,23.4727,23.4804,23.4574,23.4574,84800.0
2014-10-30 13:10:00,30.5,30.52,30.49,30.52,35300.0,23.4574,23.4727,23.4497,23.4727,35300.0
2014-10-30 13:15:00,30.52,30.6,30.51,30.56,121700.0,23.4727,23.5343,23.4651,23.5035,121700.0
2014-10-30 13:20:00,30.57,30.6,30.56,30.57,154000.0,23.5112,23.5343,23.5035,23.5112,154000.0
2014-10-30 13:25:00,30.56,30.58,30.55,30.56,63300.0,23.5035,23.5189,23.4958,23.5035,63300.0
2014-10-30 13:30:00,30.56,30.58,30.55,30.56,56900.0,23.5035,23.5189,23.4958,23.5035,56900.0
2014-10-30 13:35:00,30.56,30.67,30.55,30.67,49600.0,23.5035,23.5881,23.4958,23.5881,49600.0
2014-10-30 13:40:00,30.67,30.76,30.65,30.76,120800.0,23.5881,23.6573,23.5727,23.6573,120800.0
2014-10-30 13:45:00,30.76,30.81,30.61,30.8,232800.0,23.6573,23.6958,23.542,23.6881,232800.0
2014-10-30 13:50:00,30.8,30.91,30.8,30.82,126200.0,23.6881,23.7727,23.6881,23.7035,126200.0
2014-10-30 13:55:00,30.82,30.91,30.82,30.86,180300.0,23.7035,23.7727,23.7035,23.7342,180300.0
2014-10-30 14:00:00,30.86,30.91,30.85,30.88,228500.0,23.7342,23.7727,23.7265,23.7496,228500.0
2014-10-30 14:05:00,30.89,30.92,30.88,30.9,124300.0,23.7573,23.7804,23.7496,23.765,124300.0
2014-10-30 14:10:00,30.9,30.96,30.88,30.95,119400.0,23.765,23.8111,23.7496,23.8035,119400.0
2014-10-30 14:15:00,30.95,30.98,30.89,30.9,116200.0,23.8035,23.8265,23.7573,23.765,116200.0
2014-10-30 14:20:00,30.91,30.91,30.86,30.9,110500.0,23.7727,23.7727,23.7342,23.765,110500.0
2014-10-30 14:25:00,30.9,30.97,30.88,30.94,159000.0,23.765,23.8188,23.7496,23.7958,159000.0
2014-10-30 14:30:00,30.94,30.97,30.94,30.96,84900.0,23.7958,23.8188,23.7958,23.8111,84900.0
2014-10-30 14:35:00,30.95,31.01,30.94,30.98,115400.0,23.8035,23.8496,23.7958,23.8265,115400.0
2014-10-30 14:40:00,30.98,31.03,30.95,31.0,98700.0,23.8265,23.865,23.8035,23.8419,98700.0
2014-10-30 14:45:00,31.01,31.03,30.95,30.96,75900.0,23.8496,23.865,23.8035,23.8111,75900.0
2014-10-30 14:50:00,30.95,30.96,30.85,30.86,169100.0,23.8035,23.8111,23.7265,23.7342,169100.0
2014-10-30 14:55:00,30.86,30.87,30.76,30.78,220900.0,23.7342,23.7419,23.6573,23.6727,220900.0
2014-10-30 15:00:00,30.78,30.85,30.78,30.8,180700.0,23.6727,23.7265,23.6727,23.6881,180700.0
2014-10-30 15:05:00,30.81,30.86,30.79,30.85,207200.0,23.6958,23.7342,23.6804,23.7265,207200.0
2014-10-30 15:10:00,30.84,30.92,30.84,30.9,96900.0,23.7189,23.7804,23.7189,23.765,96900.0
2014-10-30 15:15:00,30.9,30.92,30.85,30.86,69200.0,23.765,23.7804,23.7265,23.7342,69200.0
2014-10-30 15:20:00,30.87,30.87,30.82,30.82,89300.0,23.7419,23.7419,23.7035,23.7035,89300.0
2014-10-30 15:25:00,30.82,30.83,30.77,30.8,178300.0,23.7035,23.7112,23.665,23.6881,178300.0
2014-10-30 15:30:00,30.79,30.82,30.78,30.82,142800.0,23.6804,23.7035,23.6727,23.7035,142800.0
2014-10-30 15:35:00,30.82,30.83,30.78,30.82,158300.0,23.7035,23.7112,23.6727,23.7035,158300.0
2014-10-30 15:40:00,30.82,30.82,30.76,30.78,288900.0,23.7035,23.7035,23.6573,23.6727,288900.0
2014-10-30 15:45:00,30.78,30.83,30.76,30.76,265700.0,23.6727,23.7112,23.6573,23.6573,265700.0
2014-10-30 15:50:00,30.76,30.77,30.75,30.76,309400.0,23.6573,23.665,23.6496,23.6573,309400.0
2014-10-30 15:55:00,30.76,30.79,30.75,30.77,497400.0,23.6573,23.6804,23.6496,23.665,497400.0
2014-10-31 09:30:00,31.15,31.27,31.11,31.26,333200.0,23.9573,24.0496,23.9265,24.0419,333200.0
2014-10-31 09:35:00,31.26,31.26,31.01,31.21,270400.0,24.0419,24.0419,23.8496,24.0034,270400.0
2014-10-31 09:40:00,31.22,31.23,31.0,31.09,137000.0,24.0111,24.0188,23.8419,23.9111,137000.0
2014-10-31 09:45:00,31.08,31.1,30.95,31.09,398800.0,23.9034,23.9188,23.8035,23.9111,398800.0
2014-10-31 09:50:00,31.1,31.15,31.06,31.14,141200.0,23.9188,23.9573,23.8881,23.9496,141200.0
2014-10-31 09:55:00,31.14,31.17,31.1,31.11,161600.0,23.9496,23.9727,23.9188,23.9265,161600.0
2014-10-31 10:00:00,31.11,31.16,31.06,31.14,296100.0,23.9265,23.965,23.8881,23.9496,296100.0
2014-10-31 10:05:00,31.13,31.22,31.11,31.17,268000.0,23.9419,24.0111,23.9265,23.9727,268000.0
2014-10-31 10:10:00,31.16,31.22,31.13,31.21,159700.0,23.965,24.0111,23.9419,24.0034,159700.0
2014-10-31 10:15:00,31.2,31.24,31.15,31.24,270300.0,23.9957,24.0265,23.9573,24.0265,270300.0
2014-10-31 10:20:00,31.24,31.37,31.23,31.36,306600.0,24.0265,24.1265,24.0188,24.1188,306600.0
2014-10-31 10:25:00,31.36,31.37,31.3,31.36,189500.0,24.1188,24.1265,24.0726,24.1188,189500.0
2014-10-31 10:30:00,31.35,31.43,31.33,31.39,360200.0,24.1111,24.1726,24.0957,24.1419,360200.0
2014-10-31 10:35:00,31.39,31.45,31.38,31.39,185500.0,24.1419,24.188,24.1342,24.1419,185500.0
2014-10-31 10:40:00,31.39,31.4,31.31,31.38,219500.0,24.1419,24.1495,24.0803,24.1342,219500.0
2014-10-31 10:45:00,31.39,31.45,31.36,31.36,156700.0,24.1419,24.188,24.1188,24.1188,156700.0
2014-10-31 10:50:00,31.35,31.45,31.33,31.45,160700.0,24.1111,24.188,24.0957,24.188,160700.0
2014-10-31 10:55:00,31.45,31.48,31.44,31.45,148600.0,24.188,24.2111,24.1803,24.188,148600.0
2014-10-31 11:00:00,31.44,31.5,31.42,31.45,312200.0,24.1803,24.2265,24.1649,24.188,312200.0
2014-10-31 11:05:00,31.45,31.54,31.45,31.51,167300.0,24.188,24.2572,24.188,24.2341,167300.0
2014-10-31 11:10:00,31.51,31.51,31.47,31.5,102100.0,24.2341,24.2341,24.2034,24.2265,102100.0
2014-10-31 11:15:00,31.49,31.5,31.39,31.39,84700.0,24.2188,24.2265,24.1419,24.1419,84700.0
2014-10-31 11:20:00,31.39,31.44,31.38,31.42,63200.0,24.1419,24.1803,24.1342,24.1649,63200.0
2014-10-31 11:25:00,31.42,31.52,31.41,31.48,145400.0,24.1649,24.2418,24.1572,24.2111,145400.0
2014-10-31 11:30:00,31.48,31.48,31.41,31.42,54600.0,24.2111,24.2111,24.1572,24.1649,54600.0
2014-10-31 11:35:00,31.41,31.49,31.41,31.49,198400.0,24.1572,24.2188,24.1572,24.2188,198400.0
2014-10-31 11:40:00,31.48,31.52,31.47,31.5,142800.0,24.2111,24.2418,24.2034,24.2265,142800.0
2014-10-31 11:45:00,31.5,31.51,31.49,31.49,117600.0,24.2265,24.2341,24.2188,24.2188,117600.0
2014-10-31 11:50:00,31.5,31.55,31.49,31.54,419800.0,24.2265,24.2649,24.2188,24.2572,419800.0
2014-10-31 11:55:00,31.54,31.61,31.53,31.58,154500.0,24.2572,24.3111,24.2495,24.288,154500.0
2014-10-31 12:00:00,31.59,31.62,31.51,31.52,84500.0,24.2957,24.3187,24.2341,24.2418,84500.0
2014-10-31 12:05:00,31.51,31.56,31.5,31.51,111000.0,24.2341,24.2726,24.2265,24.2341,111000.0
2014-10-31 12:10:00,31.51,31.57,31.51,31.54,109100.0,24.2341,24.2803,24.2341,24.2572,109100.0
2014-10-31 12:15:00,31.53,31.54,31.39,31.4,204600.0,24.2495,24.2572,24.1419,24.1495,204600.0
2014-10-31 12:20:00,31.39,31.41,31.33,31.34,94100.0,24.1419,24.1572,24.0957,24.1034,94100.0
2014-10-31 12:25:00,31.35,31.41,31.33,31.39,125000.0,24.1111,24.1572,24.0957,24.1419,125000.0
2014-10-31 12:30:00,31.39,31.42,31.39,31.4,62100.0,24.1419,24.1649,24.1419,24.1495,62100.0
2014-10-31 12:35:00,31.4,31.43,31.39,31.4,28000.0,24.1495,24.1726,24.1419,24.1495,28000.0
2014-10-31 12:40:00,31.4,31.42,31.39,31.39,73600.0,24.1495,24.1649,24.1419,24.1419,73600.0
2014-10-31 12:45:00,31.4,31.44,31.39,31.41,86500.0,24.1495,24.1803,24.1419,24.1572,86500.0
2014-10-31 12:50:00,31.41,31.42,31.36,31.36,104000.0,24.1572,24.1649,24.1188,24.1188,104000.0
2014-10-31 12:55:00,31.37,31.39,31.35,31.39,90200.0,24.1265,24.1419,24.1111,24.1419,90200.0
2014-10-31 13:00:00,31.38,31.41,31.38,31.38,81100.0,24.1342,24.1572,24.1342,24.1342,81100.0
2014-10-31 13:05:00,31.38,31.38,31.34,31.35,101800.0,24.1342,24.1342,24.1034,24.1111,101800.0
2014-10-31 13:10:00,31.35,31.36,31.32,31.33,71400.0,24.1111,24.1188,24.088,24.0957,71400.0
2014-10-31 13:15:00,31.32,31.33,31.3,31.3,215500.0,24.088,24.0957,24.0726,24.0726,215500.0
2014-10-31 13:20:00,31.3,31.31,31.27,31.28,57200.0,24.0726,24.0803,24.0496,24.0573,57200.0
2014-10-31 13:25:00,31.28,31.3,31.27,31.29,125400.0,24.0573,24.0726,24.0496,24.0649,125400.0
2014-10-31 13:30:00,31.29,31.29,31.26,31.26,82000.0,24.0649,24.0649,24.0419,24.0419,82000.0
2014-10-31 13:35:00,31.26,31.29,31.25,31.28,80900.0,24.0419,24.0649,24.0342,24.0573,80900.0
2014-10-31 13:40:00,31.28,31.3,31.25,31.27,59200.0,24.0573,24.0726,24.0342,24.0496,59200.0
2014-10-31 13:45:00,31.26,31.3,31.25,31.28,65500.0,24.0419,24.0726,24.0342,24.0573,65500.0
2014-10-31 13:50:00,31.28,31.28,31.25,31.27,60100.0,24.0573,24.0573,24.0342,24.0496,60100.0
2014-10-31 13:55:00,31.28,31.29,31.26,31.28,45700.0,24.0573,24.0649,24.0419,24.0573,45700.0
2014-10-31 14:00:00,31.28,31.33,31.28,31.32,85200.0,24.0573,24.0957,24.0573,24.088,85200.0
2014-10-31 14:05:00,31.32,31.41,31.31,31.37,110900.0,24.088,24.1572,24.0803,24.1265,110900.0
2014-10-31 14:10:00,31.37,31.39,31.35,31.35,68100.0,24.1265,24.1419,24.1111,24.1111,68100.0
2014-10-31 14:15:00,31.35,31.4,31.34,31.38,113500.0,24.1111,24.1495,24.1034,24.1342,113500.0
2014-10-31 14:20:00,31.37,31.4,31.36,31.38,61200.0,24.1265,24.1495,24.1188,24.1342,61200.0
2014-10-31 14:25:00,31.38,31.39,31.37,31.38,46800.0,24.1342,24.1419,24.1265,24.1342,46800.0
2014-10-31 14:30:00,31.38,31.39,31.36,31.36,30600.0,24.1342,24.1419,24.1188,24.1188,30600.0
2014-10-31 14:35:00,31.36,31.36,31.33,31.34,96700.0,24.1188,24.1188,24.0957,24.1034,96700.0
2014-10-31 14:40:00,31.35,31.36,31.33,31.36,102200.0,24.1111,24.1188,24.0957,24.1188,102200.0
2014-10-31 14:45:00,31.35,31.36,31.34,31.36,108600.0,24.1111,24.1188,24.1034,24.1188,108600.0
2014-10-31 14:50:00,31.36,31.4,31.35,31.38,141800.0,24.1188,24.1495,24.1111,24.1342,141800.0
2014-10-31 14:55:00,31.39,31.44,31.38,31.44,143400.0,24.1419,24.1803,24.1342,24.1803,143400.0
2014-10-31 15:00:00,31.44,31.45,31.43,31.44,90200.0,24.1803,24.188,24.1726,24.1803,90200.0
2014-10-31 15:05:00,31.44,31.46,31.43,31.44,133000.0,24.1803,24.1957,24.1726,24.1803,133000.0
2014-10-31 15:10:00,31.45,31.45,31.42,31.45,129700.0,24.188,24.188,24.1649,24.188,129700.0
2014-10-31 15:15:00,31.45,31.45,31.39,31.4,62800.0,24.188,24.188,24.1419,24.1495,62800.0
2014-10-31 15:20:00,31.4,31.41,31.38,31.41,106500.0,24.1495,24.1572,24.1342,24.1572,106500.0
2014-10-31 15:25:00,31.41,31.41,31.35,31.36,134200.0,24.1572,24.1572,24.1111,24.1188,134200.0
2014-10-31 15:30:00,31.36,31.37,31.32,31.32,163800.0,24.1188,24.1265,24.088,24.088,163800.0
2014-10-31 15:35:00,31.32,31.32,31.26,31.27,433100.0,24.088,24.088,24.0419,24.0496,433100.0
2014-10-31 15:40:00,31.27,31.28,31.21,31.25,697800.0,24.0496,24.0573,24.0034,24.0342,697800.0
2014-10-31 15:45:00,31.25,31.29,31.24,31.26,754100.0,24.0342,24.0649,24.0265,24.0419,754100.0
2014-10-31 15:50:00,31.26,31.33,31.26,31.31,503300.0,24.0419,24.0957,24.0419,24.0803,503300.0
2014-10-31 15:55:00,31.31,31.39,31.3,31.38,704200.0,24.0803,24.1419,24.0726,24.1342,704200.0
2014-11-03 09:30:00,31.35,31.46,30.9,30.97,699200.0,24.1111,24.1957,23.765,23.8188,699200.0
2014-11-03 09:35:00,30.97,31.14,30.89,31.02,315300.0,23.8188,23.9496,23.7573,23.8573,315300.0
2014-11-03 09:40:00,31.02,31.1,30.95,31.01,179200.0,23.8573,23.9188,23.8035,23.8496,179200.0
2014-11-03 09:45:00,31.01,31.02,30.96,30.99,160900.0,23.8496,23.8573,23.8111,23.8342,160900.0
2014-11-03 09:50:00,30.99,31.02,30.98,31.0,132900.0,23.8342,23.8573,23.8265,23.8419,132900.0
2014-11-03 09:55:00,30.99,31.02,30.97,30.99,82200.0,23.8342,23.8573,23.8188,23.8342,82200.0
2014-11-03 10:00:00,30.99,31.06,30.98,30.98,148900.0,23.8342,23.8881,23.8265,23.8265,148900.0
2014-11-03 10:05:00,30.97,31.03,30.88,30.88,222500.0,23.8188,23.865,23.7496,23.7496,222500.0
2014-11-03 10:10:00,30.87,30.9,30.85,30.85,179900.0,23.7419,23.765,23.7265,23.7265,179900.0
2014-11-03 10:15:00,30.85,30.88,30.79,30.83,241100.0,23.7265,23.7496,23.6804,23.7112,241100.0
2014-11-03 10:20:00,30.83,30.88,30.82,30.85,62300.0,23.7112,23.7496,23.7035,23.7265,62300.0
2014-11-03 10:25:00,30.86,30.89,30.83,30.83,104200.0,23.7342,23.7573,23.7112,23.7112,104200.0
2014-11-03 10:30:00,30.82,30.92,30.82,30.92,118600.0,23.7035,23.7804,23.7035,23.7804,118600.0
2014-11-03 10:35:00,30.92,31.1,30.92,31.04,235100.0,23.7804,23.9188,23.7804,23.8727,235100.0
2014-11-03 10:40:00,31.04,31.04,30.96,30.99,110600.0,23.8727,23.8727,23.8111,23.8342,110600.0
2014-11-03 10:45:00,30.99,30.99,30.96,30.96,68300.0,23.8342,23.8342,23.8111,23.8111,68300.0
2014-11-03 10:50:00,30.96,31.03,30.95,31.02,87300.0,23.8111,23.865,23.8035,23.8573,87300.0
2014-11-03 10:55:00,31.03,31.05,31.0,31.03,71500.0,23.865,23.8804,23.8419,23.865,71500.0
2014-11-03 11:00:00,31.03,31.04,30.98,31.03,131900.0,23.865,23.8727,23.8265,23.865,131900.0
2014-11-03 11:05:00,31.04,31.14,31.04,31.12,105900.0,23.8727,23.9496,23.8727,23.9342,105900.0
2014-11-03 11:10:00,31.12,31.14,31.07,31.09,55400.0,23.9342,23.9496,23.8957,23.9111,55400.0
2014-11-03 11:15:00,31.09,31.11,31.02,31.03,55100.0,23.9111,23.9265,23.8573,23.865,55100.0
2014-11-03 11:20:00,31.03,31.04,31.01,31.04,46000.0,23.865,23.8727,23.8496,23.8727,46000.0
2014-11-03 11:25:00,31.03,31.06,31.0,31.05,56800.0,23.865,23.8881,23.8419,23.8804,56800.0
2014-11-03 11:30:00,31.06,31.14,31.05,31.1,167300.0,23.8881,23.9496,23.8804,23.9188,167300.0
2014-11-03 11:35:00,31.1,31.11,31.09,31.11,35200.0,23.9188,23.9265,23.9111,23.9265,35200.0
2014-11-03 11:40:00,31.1,31.15,31.1,31.15,56200.0,23.9188,23.9573,23.9188,23.9573,56200.0
2014-11-03 11:45:00,31.15,31.17,31.12,31.16,46200.0,23.9573,23.9727,23.9342,23.965,46200.0
2014-11-03 11:50:00,31.16,31.17,31.14,31.16,29100.0,23.965,23.9727,23.9496,23.965,29100.0
2014-11-03 11:55:00,31.17,31.18,31.13,31.16,96500.0,23.9727,23.9803,23.9419,23.965,96500.0
2014-11-03 12:00:00,31.17,31.17,31.13,31.16,142200.0,23.9727,23.9727,23.9419,23.965,142200.0
2014-11-03 12:05:00,31.17,31.18,31.15,31.18,21100.0,23.9727,23.9803,23.9573,23.9803,21100.0
2014-11-03 12:10:00,31.17,31.19,31.14,31.15,58900.0,23.9727,23.988,23.9496,23.9573,58900.0
2014-11-03 12:15:00,31.15,31.15,31.09,31.13,108300.0,23.9573,23.9573,23.9111,23.9419,108300.0
2014-11-03 12:20:00,31.12,31.13,31.08,31.08,27800.0,23.9342,23.9419,23.9034,23.9034,27800.0
2014-11-03 12:25:00,31.09,31.09,31.03,31.05,55800.0,23.9111,23.9111,23.865,23.8804,55800.0
2014-11-03 12:30:00,31.05,31.07,31.04,31.07,57500.0,23.8804,23.8957,23.8727,23.8957,57500.0
2014-11-03 12:35:00,31.07,31.11,31.06,31.1,53000.0,23.8957,23.9265,23.8881,23.9188,53000.0
2014-11-03 12:40:00,31.1,31.13,31.09,31.12,47100.0,23.9188,23.9419,23.9111,23.9342,47100.0
2014-11-03 12:45:00,31.12,31.13,31.09,31.1,19600.0,23.9342,23.9419,23.9111,23.9188,19600.0
2014-11-03 12:50:00,31.1,31.1,31.06,31.06,31500.0,23.9188,23.9188,23.8881,23.8881,31500.0
2014-11-03 12:55:00,31.06,31.19,31.06,31.18,78200.0,23.8881,23.988,23.8881,23.9803,78200.0
2014-11-03 13:00:00,31.19,31.19,31.14,31.15,40000.0,23.988,23.988,23.9496,23.9573,40000.0
2014-11-03 13:05:00,31.15,31.21,31.15,31.2,79300.0,23.9573,24.0034,23.9573,23.9957,79300.0
2014-11-03 13:10:00,31.2,31.22,31.19,31.19,54400.0,23.9957,24.0111,23.988,23.988,54400.0
2014-11-03 13:15:00,31.2,31.22,31.18,31.19,43500.0,23.9957,24.0111,23.9803,23.988,43500.0
2014-11-03 13:20:00,31.18,31.19,31.15,31.16,75800.0,23.9803,23.988,23.9573,23.965,75800.0
2014-11-03 13:25:00,31.16,31.21,31.15,31.19,183200.0,23.965,24.0034,23.9573,23.988,183200.0
2014-11-03 13:30:00,31.19,31.2,31.18,31.19,16200.0,23.988,23.9957,23.9803,23.988,16200.0
2014-11-03 13:35:00,31.19,31.21,31.16,31.17,83400.0,23.988,24.0034,23.965,23.9727,83400.0
2014-11-03 13:40:00,31.16,31.18,31.14,31.17,46700.0,23.965,23.9803,23.9496,23.9727,46700.0
2014-11-03 13:45:00,31.16,31.19,31.16,31.17,22500.0,23.965,23.988,23.965,23.9727,22500.0
2014-11-03 13:50:00,31.16,31.17,31.12,31.14,71600.0,23.965,23.9727,23.9342,23.9496,71600.0
2014-11-03 13:55:00,31.13,31.14,31.1,31.1,113500.0,23.9419,23.9496,23.9188,23.9188,113500.0
2014-11-03 14:00:00,31.11,31.12,31.1,31.11,32600.0,23.9265,23.9342,23.9188,23.9265,32600.0
2014-11-03 14:05:00,31.11,31.16,31.1,31.12,79200.0,23.9265,23.965,23.9188,23.9342,79200.0
2014-11-03 14:10:00,31.12,31.17,31.12,31.15,170900.0,23.9342,23.9727,23.9342,23.9573,170900.0
2014-11-03 14:15:00,31.15,31.17,31.14,31.16,55800.0,23.9573,23.9727,23.9496,23.965,55800.0
2014-11-03 14:20:00,31.15,31.15,31.12,31.13,91600.0,23.9573,23.9573,23.9342,23.9419,91600.0
2014-11-03 14:25:00,31.14,31.15,31.1,31.1,101500.0,23.9496,23.9573,23.9188,23.9188,101500.0
2014-11-03 14:30:00,31.1,31.11,31.09,31.09,104400.0,23.9188,23.9265,23.9111,23.9111,104400.0
2014-11-03 14:35:00,31.09,31.12,31.08,31.08,58400.0,23.9111,23.9342,23.9034,23.9034,58400.0
2014-11-03 14:40:00,31.08,31.15,31.06,31.13,148100.0,23.9034,23.9573,23.8881,23.9419,148100.0
2014-11-03 14:45:00,31.12,31.14,31.08,31.1,118200.0,23.9342,23.9496,23.9034,23.9188,118200.0
2014-11-03 14:50:00,31.11,31.14,31.11,31.11,81200.0,23.9265,23.9496,23.9265,23.9265,81200.0
2014-11-03 14:55:00,31.11,31.15,31.1,31.14,54500.0,23.9265,23.9573,23.9188,23.9496,54500.0
2014-11-03 15:00:00,31.13,31.16,31.12,31.12,69300.0,23.9419,23.965,23.9342,23.9342,69300.0
2014-11-03 15:05:00,31.12,31.16,31.1,31.15,186900.0,23.9342,23.965,23.9188,23.9573,186900.0
2014-11-03 15:10:00,31.15,31.25,31.13,31.21,230200.0,23.9573,24.0342,23.9419,24.0034,230200.0
2014-11-03 15:15:00,31.2,31.21,31.17,31.2,107800.0,23.9957,24.0034,23.9727,23.9957,107800.0
2014-11-03 15:20:00,31.2,31.21,31.18,31.18,91300.0,23.9957,24.0034,23.9803,23.9803,91300.0
2014-11-03 15:25:00,31.19,31.19,31.11,31.11,126700.0,23.988,23.988,23.9265,23.9265,126700.0
2014-11-03 15:30:00,31.11,31.16,31.11,31.13,128400.0,23.9265,23.965,23.9265,23.9419,128400.0
2014-11-03 15:35:00,31.14,31.17,31.1,31.1,185900.0,23.9496,23.9727,23.9188,23.9188,185900.0
2014-11-03 15:40:00,31.11,31.14,31.09,31.13,177800.0,23.9265,23.9496,23.9111,23.9419,177800.0
2014-11-03 15:45:00,31.13,31.18,31.1,31.11,276300.0,23.9419,23.9803,23.9188,23.9265,276300.0
2014-11-03 15:50:00,31.11,31.19,31.1,31.17,343200.0,23.9265,23.988,23.9188,23.9727,343200.0
2014-11-03 15:55:00,31.17,31.2,31.16,31.18,346300.0,23.9727,23.9957,23.965,23.9803,346300.0
2014-11-04 09:30:00,31.04,31.27,31.04,31.27,324900.0,23.8727,24.0496,23.8727,24.0496,324900.0
2014-11-04 09:35:00,31.27,31.31,31.16,31.18,213400.0,24.0496,24.0803,23.965,23.9803,213400.0
2014-11-04 09:40:00,31.19,31.2,31.04,31.08,144500.0,23.988,23.9957,23.8727,23.9034,144500.0
2014-11-04 09:45:00,31.08,31.1,31.02,31.06,212300.0,23.9034,23.9188,23.8573,23.8881,212300.0
2014-11-04 09:50:00,31.07,31.11,31.03,31.09,65500.0,23.8957,23.9265,23.865,23.9111,65500.0
2014-11-04 09:55:00,31.09,31.09,31.02,31.03,51400.0,23.9111,23.9111,23.8573,23.865,51400.0
2014-11-04 10:00:00,31.02,31.04,31.0,31.01,118100.0,23.8573,23.8727,23.8419,23.8496,118100.0
2014-11-04 10:05:00,31.01,31.05,30.9,30.91,241200.0,23.8496,23.8804,23.765,23.7727,241200.0
2014-11-04 10:10:00,30.91,30.95,30.86,30.9,147000.0,23.7727,23.8035,23.7342,23.765,147000.0
2014-11-04 10:15:00,30.9,30.93,30.87,30.92,164200.0,23.765,23.7881,23.7419,23.7804,164200.0
2014-11-04 10:20:00,30.91,30.95,30.88,30.94,85800.0,23.7727,23.8035,23.7496,23.7958,85800.0
2014-11-04 10:25:00,30.94,30.96,30.88,30.89,131200.0,23.7958,23.8111,23.7496,23.7573,131200.0
2014-11-04 10:30:00,30.88,30.9,30.84,30.85,96400.0,23.7496,23.765,23.7189,23.7265,96400.0
2014-11-04 10:35:00,30.85,30.88,30.84,30.86,79400.0,23.7265,23.7496,23.7189,23.7342,79400.0
2014-11-04 10:40:00,30.86,30.88,30.84,30.85,82600.0,23.7342,23.7496,23.7189,23.7265,82600.0
2014-11-04 10:45:00,30.84,30.89,30.84,30.86,130100.0,23.7189,23.7573,23.7189,23.7342,130100.0
2014-11-04 10:50:00,30.86,30.88,30.83,30.84,64800.0,23.7342,23.7496,23.7112,23.7189,64800.0
2014-11-04 10:55:00,30.84,30.84,30.72,30.73,417000.0,23.7189,23.7189,23.6266,23.6343,417000.0
2014-11-04 11:00:00,30.73,30.77,30.72,30.73,192500.0,23.6343,23.665,23.6266,23.6343,192500.0
2014-11-04 11:05:00,30.72,30.76,30.72,30.75,132600.0,23.6266,23.6573,23.6266,23.6496,132600.0
2014-11-04 11:10:00,30.74,30.8,30.72,30.79,100800.0,23.6419,23.6881,23.6266,23.6804,100800.0
2014-11-04 11:15:00,30.79,30.81,30.75,30.78,168700.0,23.6804,23.6958,23.6496,23.6727,168700.0
2014-11-04 11:20:00,30.79,30.81,30.76,30.76,113300.0,23.6804,23.6958,23.6573,23.6573,113300.0
2014-11-04 11:25:00,30.77,30.9,30.77,30.84,147100.0,23.665,23.765,23.665,23.7189,147100.0
2014-11-04 11:30:00,30.85,30.86,30.78,30.8,88500.0,23.7265,23.7342,23.6727,23.6881,88500.0
2014-11-04 11:35:00,30.79,30.81,30.78,30.79,156200.0,23.6804,23.6958,23.6727,23.6804,156200.0
2014-11-04 11:40:00,30.79,30.8,30.75,30.75,58000.0,23.6804,23.6881,23.6496,23.6496,58000.0
2014-11-04 11:45:00,30.75,30.79,30.74,30.78,133800.0,23.6496,23.6804,23.6419,23.6727,133800.0
2014-11-04 11:50:00,30.78,30.8,30.75,30.8,43500.0,23.6727,23.6881,23.6496,23.6881,43500.0
2014-11-04 11:55:00,30.81,30.81,30.74,30.74,122700.0,23.6958,23.6958,23.6419,23.6419,122700.0
2014-11-04 12:00:00,30.75,30.81,30.74,30.8,59300.0,23.6496,23.6958,23.6419,23.6881,59300.0
2014-11-04 12:05:00,30.8,30.81,30.75,30.76,106900.0,23.6881,23.6958,23.6496,23.6573,106900.0
2014-11-04 12:10:00,30.76,30.81,30.74,30.8,113900.0,23.6573,23.6958,23.6419,23.6881,113900.0
2014-11-04 12:15:00,30.8,30.8,30.76,30.76,30800.0,23.6881,23.6881,23.6573,23.6573,30800.0
2014-11-04 12:20:00,30.77,30.77,30.75,30.77,52500.0,23.665,23.665,23.6496,23.665,52500.0
2014-11-04 12:25:00,30.77,30.78,30.76,30.78,44200.0,23.665,23.6727,23.6573,23.6727,44200.0
2014-11-04 12:30:00,30.78,30.8,30.75,30.75,73100.0,23.6727,23.6881,23.6496,23.6496,73100.0
2014-11-04 12:35:00,30.76,30.77,30.75,30.77,38300.0,23.6573,23.665,23.6496,23.665,38300.0
2014-11-04 12:40:00,30.76,30.8,30.76,30.79,44900.0,23.6573,23.6881,23.6573,23.6804,44900.0
2014-11-04 12:45:00,30.79,30.83,30.77,30.8,135800.0,23.6804,23.7112,23.665,23.6881,135800.0
2014-11-04 12:50:00,30.8,30.81,30.76,30.76,35000.0,23.6881,23.6958,23.6573,23.6573,35000.0
2014-11-04 12:55:00,30.77,30.77,30.75,30.75,30800.0,23.665,23.665,23.6496,23.6496,30800.0
2014-11-04 13:00:00,30.76,30.77,30.73,30.75,59400.0,23.6573,23.665,23.6343,23.6496,59400.0
2014-11-04 13:05:00,30.75,30.77,30.73,30.74,50700.0,23.6496,23.665,23.6343,23.6419,50700.0
2014-11-04 13:10:00,30.74,30.76,30.73,30.74,83700.0,23.6419,23.6573,23.6343,23.6419,83700.0
2014-11-04 13:15:00,30.75,30.76,30.72,30.72,42300.0,23.6496,23.6573,23.6266,23.6266,42300.0
2014-11-04 13:20:00,30.72,30.76,30.7,30.75,117300.0,23.6266,23.6573,23.6112,23.6496,117300.0
2014-11-04 13:25:00,30.75,30.75,30.73,30.73,29200.0,23.6496,23.6496,23.6343,23.6343,29200.0
2014-11-04 13:30:00,30.74,30.74,30.71,30.72,33000.0,23.6419,23.6419,23.6189,23.6266,33000.0
2014-11-04 13:35:00,30.72,30.74,30.72,30.72,20300.0,23.6266,23.6419,23.6266,23.6266,20300.0
2014-11-04 13:40:00,30.72,30.75,30.72,30.75,58700.0,23.6266,23.6496,23.6266,23.6496,58700.0
2014-11-04 13:45:00,30.75,30.79,30.73,30.78,67700.0,23.6496,23.6804,23.6343,23.6727,67700.0
2014-11-04 13:50:00,30.79,30.84,30.78,30.83,51200.0,23.6804,23.7189,23.6727,23.7112,51200.0
2014-11-04 13:55:00,30.84,30.91,30.83,30.9,84200.0,23.7189,23.7727,23.7112,23.765,84200.0
2014-11-04 14:00:00,30.9,30.91,30.87,30.88,57300.0,23.765,23.7727,23.7419,23.7496,57300.0
2014-11-04 14:05:00,30.87,30.88,30.84,30.84,70200.0,23.7419,23.7496,23.7189,23.7189,70200.0
2014-11-04 14:10:00,30.84,30.85,30.81,30.82,67500.0,23.7189,23.7265,23.6958,23.7035,67500.0
2014-11-04 14:15:00,30.82,30.83,30.78,30.78,63000.0,23.7035,23.7112,23.6727,23.6727,63000.0
2014-11-04 14:20:00,30.78,30.8,30.77,30.77,83600.0,23.6727,23.6881,23.665,23.665,83600.0
2014-11-04 14:25:00,30.77,30.81,30.76,30.77,123600.0,23.665,23.6958,23.6573,23.665,123600.0
2014-11-04 14:30:00,30.77,30.81,30.74,30.76,93300.0,23.665,23.6958,23.6419,23.6573,93300.0
2014-11-04 14:35:00,30.76,30.77,30.74,30.76,47400.0,23.6573,23.665,23.6419,23.6573,47400.0
2014-11-04 14:40:00,30.75,30.76,30.7,30.7,195600.0,23.6496,23.6573,23.6112,23.6112,195600.0
2014-11-04 14:45:00,30.7,30.73,30.68,30.7,242100.0,23.6112,23.6343,23.5958,23.6112,242100.0
2014-11-04 14:50:00,30.69,30.73,30.69,30.71,213600.0,23.6035,23.6343,23.6035,23.6189,213600.0
2014-11-04 14:55:00,30.71,30.77,30.71,30.76,96400.0,23.6189,23.665,23.6189,23.6573,96400.0
2014-11-04 15:00:00,30.75,30.77,30.72,30.76,155600.0,23.6496,23.665,23.6266,23.6573,155600.0
2014-11-04 15:05:00,30.76,30.79,30.75,30.77,62700.0,23.6573,23.6804,23.6496,23.665,62700.0
2014-11-04 15:10:00,30.76,30.79,30.75,30.77,66900.0,23.6573,23.6804,23.6496,23.665,66900.0
2014-11-04 15:15:00,30.77,30.79,30.75,30.77,68800.0,23.665,23.6804,23.6496,23.665,68800.0
2014-11-04 15:20:00,30.78,30.82,30.77,30.81,57700.0,23.6727,23.7035,23.665,23.6958,57700.0
2014-11-04 15:25:00,30.82,30.83,30.74,30.76,182800.0,23.7035,23.7112,23.6419,23.6573,182800.0
2014-11-04 15:30:00,30.75,30.8,30.75,30.77,177700.0,23.6496,23.6881,23.6496,23.665,177700.0
2014-11-04 15:35:00,30.77,30.79,30.76,30.77,203600.0,23.665,23.6804,23.6573,23.665,203600.0
2014-11-04 15:40:00,30.77,30.78,30.74,30.76,694000.0,23.665,23.6727,23.6419,23.6573,694000.0
2014-11-04 15:45:00,30.76,30.84,30.76,30.84,201000.0,23.6573,23.7189,23.6573,23.7189,201000.0
2014-11-04 15:50:00,30.84,30.85,30.78,30.82,325200.0,23.7189,23.7265,23.6727,23.7035,325200.0
2014-11-04 15:55:00,30.82,30.85,30.8,30.81,577600.0,23.7035,23.7265,23.6881,23.6958,577600.0
2014-11-05 09:30:00,31.29,31.29,31.02,31.03,295200.0,24.0649,24.0649,23.8573,23.865,295200.0
2014-11-05 09:35:00,31.03,31.03,30.84,30.86,242300.0,23.865,23.865,23.7189,23.7342,242300.0
2014-11-05 09:40:00,30.85,30.87,30.75,30.81,164700.0,23.7265,23.7419,23.6496,23.6958,164700.0
2014-11-05 09:45:00,30.8,30.83,30.71,30.71,115800.0,23.6881,23.7112,23.6189,23.6189,115800.0
2014-11-05 09:50:00,30.71,30.74,30.65,30.68,551000.0,23.6189,23.6419,23.5727,23.5958,551000.0
2014-11-05 09:55:00,30.68,30.8,30.63,30.8,89800.0,23.5958,23.6881,23.5573,23.6881,89800.0
2014-11-05 10:00:00,30.79,30.84,30.73,30.8,61200.0,23.6804,23.7189,23.6343,23.6881,61200.0
2014-11-05 10:05:00,30.8,30.82,30.76,30.77,124000.0,23.6881,23.7035,23.6573,23.665,124000.0
2014-11-05 10:10:00,30.77,30.77,30.71,30.71,62000.0,23.665,23.665,23.6189,23.6189,62000.0
2014-11-05 10:15:00,30.71,30.78,30.69,30.7,133100.0,23.6189,23.6727,23.6035,23.6112,133100.0
2014-11-05 10:20:00,30.7,30.71,30.65,30.69,88900.0,23.6112,23.6189,23.5727,23.6035,88900.0
2014-11-05 10:25:00,30.68,30.69,30.56,30.69,273000.0,23.5958,23.6035,23.5035,23.6035,273000.0
2014-11-05 10:30:00,30.69,30.72,30.63,30.69,91500.0,23.6035,23.6266,23.5573,23.6035,91500.0
2014-11-05 10:35:00,30.7,30.79,30.7,30.77,65100.0,23.6112,23.6804,23.6112,23.665,65100.0
2014-11-05 10:40:00,30.77,30.89,30.76,30.84,145400.0,23.665,23.7573,23.6573,23.7189,145400.0
2014-11-05 10:45:00,30.84,30.87,30.77,30.83,94400.0,23.7189,23.7419,23.665,23.7112,94400.0
2014-11-05 10:50:00,30.83,30.88,30.83,30.83,91000.0,23.7112,23.7496,23.7112,23.7112,91000.0
2014-11-05 10:55:00,30.82,30.87,30.82,30.87,82900.0,23.7035,23.7419,23.7035,23.7419,82900.0
2014-11-05 11:00:00,30.87,30.91,30.85,30.86,129400.0,23.7419,23.7727,23.7265,23.7342,129400.0
2014-11-05 11:05:00,30.86,30.87,30.8,30.82,129700.0,23.7342,23.7419,23.6881,23.7035,129700.0
2014-11-05 11:10:00,30.82,30.84,30.78,30.79,72900.0,23.7035,23.7189,23.6727,23.6804,72900.0
2014-11-05 11:15:00,30.78,30.81,30.78,30.79,45600.0,23.6727,23.6958,23.6727,23.6804,45600.0
2014-11-05 11:20:00,30.8,30.8,30.71,30.72,84700.0,23.6881,23.6881,23.6189,23.6266,84700.0
2014-11-05 11:25:00,30.71,30.73,30.7,30.7,103200.0,23.6189,23.6343,23.6112,23.6112,103200.0
2014-11-05 11:30:00,30.71,30.73,30.65,30.69,240100.0,23.6189,23.6343,23.5727,23.6035,240100.0
2014-11-05 11:35:00,30.68,30.73,30.66,30.7,85200.0,23.5958,23.6343,23.5804,23.6112,85200.0
2014-11-05 11:40:00,30.69,30.73,30.69,30.7,111900.0,23.6035,23.6343,23.6035,23.6112,111900.0
2014-11-05 11:45:00,30.7,30.74,30.69,30.71,164000.0,23.6112,23.6419,23.6035,23.6189,164000.0
2014-11-05 11:50:00,30.72,30.79,30.71,30.75,164600.0,23.6266,23.6804,23.6189,23.6496,164600.0
2014-11-05 11:55:00,30.76,30.8,30.74,30.79,76000.0,23.6573,23.6881,23.6419,23.6804,76000.0
2014-11-05 12:00:00,30.79,30.82,30.78,30.79,84800.0,23.6804,23.7035,23.6727,23.6804,84800.0
2014-11-05 12:05:00,30.79,30.81,30.78,30.8,110800.0,23.6804,23.6958,23.6727,23.6881,110800.0
2014-11-05 12:10:00,30.8,30.84,30.78,30.82,140400.0,23.6881,23.7189,23.6727,23.7035,140400.0
2014-11-05 12:15:00,30.82,30.88,30.8,30.87,121800.0,23.7035,23.7496,23.6881,23.7419,121800.0
2014-11-05 12:20:00,30.87,30.89,30.85,30.88,27400.0,23.7419,23.7573,23.7265,23.7496,27400.0
2014-11-05 12:25:00,30.88,30.88,30.84,30.86,42700.0,23.7496,23.7496,23.7189,23.7342,42700.0
2014-11-05 12:30:00,30.86,30.89,30.81,30.82,68900.0,23.7342,23.7573,23.6958,23.7035,68900.0
2014-11-05 12:35:00,30.82,30.84,30.81,30.82,75900.0,23.7035,23.7189,23.6958,23.7035,75900.0
2014-11-05 12:40:00,30.82,30.87,30.82,30.86,38000.0,23.7035,23.7419,23.7035,23.7342,38000.0
2014-11-05 12:45:00,30.87,30.9,30.82,30.82,99800.0,23.7419,23.765,23.7035,23.7035,99800.0
2014-11-05 12:50:00,30.83,30.85,30.82,30.83,34000.0,23.7112,23.7265,23.7035,23.7112,34000.0
2014-11-05 12:55:00,30.83,30.85,30.82,30.84,33100.0,23.7112,23.7265,23.7035,23.7189,33100.0
2014-11-05 13:00:00,30.83,30.86,30.81,30.81,52100.0,23.7112,23.7342,23.6958,23.6958,52100.0
2014-11-05 13:05:00,30.81,30.83,30.78,30.8,57500.0,23.6958,23.7112,23.6727,23.6881,57500.0
2014-11-05 13:10:00,30.8,30.8,30.75,30.77,108500.0,23.6881,23.6881,23.6496,23.665,108500.0
2014-11-05 13:15:00,30.77,30.77,30.7,30.71,83600.0,23.665,23.665,23.6112,23.6189,83600.0
2014-11-05 13:20:00,30.72,30.81,30.7,30.8,103400.0,23.6266,23.6958,23.6112,23.6881,103400.0
2014-11-05 13:25:00,30.81,30.84,30.79,30.79,138000.0,23.6958,23.7189,23.6804,23.6804,138000.0
2014-11-05 13:30:00,30.8,30.83,30.79,30.79,109700.0,23.6881,23.7112,23.6804,23.6804,109700.0
2014-11-05 13:35:00,30.78,30.78,30.71,30.73,87000.0,23.6727,23.6727,23.6189,23.6343,87000.0
2014-11-05 13:40:00,30.72,30.73,30.69,30.71,54400.0,23.6266,23.6343,23.6035,23.6189,54400.0
2014-11-05 13:45:00,30.71,30.76,30.69,30.76,52500.0,23.6189,23.6573,23.6035,23.6573,52500.0
2014-11-05 13:50:00,30.76,30.78,30.75,30.78,120300.0,23.6573,23.6727,23.6496,23.6727,120300.0
2014-11-05 13:55:00,30.78,30.8,30.77,30.78,65100.0,23.6727,23.6881,23.665,23.6727,65100.0
2014-11-05 14:00:00,30.78,30.78,30.73,30.73,55000.0,23.6727,23.6727,23.6343,23.6343,55000.0
2014-11-05 14:05:00,30.74,30.74,30.7,30.7,58300.0,23.6419,23.6419,23.6112,23.6112,58300.0
2014-11-05 14:10:00,30.7,30.72,30.7,30.71,127500.0,23.6112,23.6266,23.6112,23.6189,127500.0
2014-11-05 14:15:00,30.7,30.71,30.69,30.71,114900.0,23.6112,23.6189,23.6035,23.6189,114900.0
2014-11-05 14:20:00,30.71,30.71,30.69,30.7,93100.0,23.6189,23.6189,23.6035,23.6112,93100.0
2014-11-05 14:25:00,30.71,30.72,30.7,30.7,58600.0,23.6189,23.6266,23.6112,23.6112,58600.0
2014-11-05 14:30:00,30.7,30.74,30.7,30.74,110200.0,23.6112,23.6419,23.6112,23.6419,110200.0
2014-11-05 14:35:00,30.74,30.74,30.69,30.69,87700.0,23.6419,23.6419,23.6035,23.6035,87700.0
2014-11-05 14:40:00,30.7,30.72,30.69,30.71,89800.0,23.6112,23.6266,23.6035,23.6189,89800.0
2014-11-05 14:45:00,30.7,30.72,30.7,30.71,50500.0,23.6112,23.6266,23.6112,23.6189,50500.0
2014-11-05 14:50:00,30.71,30.72,30.71,30.71,14700.0,23.6189,23.6266,23.6189,23.6189,14700.0
2014-11-05 14:55:00,30.72,30.72,30.69,30.71,146400.0,23.6266,23.6266,23.6035,23.6189,146400.0
2014-11-05 15:00:00,30.71,30.72,30.68,30.68,120500.0,23.6189,23.6266,23.5958,23.5958,120500.0
2014-11-05 15:05:00,30.68,30.71,30.68,30.7,89700.0,23.5958,23.6189,23.5958,23.6112,89700.0
2014-11-05 15:10:00,30.69,30.7,30.67,30.69,192500.0,23.6035,23.6112,23.5881,23.6035,192500.0
2014-11-05 15:15:00,30.7,30.7,30.65,30.66,110800.0,23.6112,23.6112,23.5727,23.5804,110800.0
2014-11-05 15:20:00,30.65,30.68,30.62,30.62,211900.0,23.5727,23.5958,23.5497,23.5497,211900.0
2014-11-05 15:25:00,30.62,30.65,30.62,30.64,172000.0,23.5497,23.5727,23.5497,23.565,172000.0
2014-11-05 15:30:00,30.65,30.7,30.62,30.7,141600.0,23.5727,23.6112,23.5497,23.6112,141600.0
2014-11-05 15:35:00,30.69,30.71,30.68,30.69,221500.0,23.6035,23.6189,23.5958,23.6035,221500.0
2014-11-05 15:40:00,30.69,30.71,30.68,30.71,184500.0,23.6035,23.6189,23.5958,23.6189,184500.0
2014-11-05 15:45:00,30.71,30.72,30.68,30.7,417100.0,23.6189,23.6266,23.5958,23.6112,417100.0
2014-11-05 15:50:00,30.7,30.72,30.68,30.71,383500.0,23.6112,23.6266,23.5958,23.6189,383500.0
2014-11-05 15:55:00,30.7,30.73,30.69,30.72,608800.0,23.6112,23.6343,23.6035,23.6266,608800.0
2014-11-06 09:30:00,30.7,31.1,30.65,30.96,304300.0,23.6112,23.9188,23.5727,23.8111,304300.0
2014-11-06 09:35:00,30.97,31.2,30.96,31.01,231400.0,23.8188,23.9957,23.8111,23.8496,231400.0
2014-11-06 09:40:00,31.01,31.15,30.98,31.15,171700.0,23.8496,23.9573,23.8265,23.9573,171700.0
2014-11-06 09:45:00,31.15,31.22,31.07,31.2,207700.0,23.9573,24.0111,23.8957,23.9957,207700.0
2014-11-06 09:50:00,31.2,31.23,31.1,31.12,128500.0,23.9957,24.0188,23.9188,23.9342,128500.0
2014-11-06 09:55:00,31.13,31.16,31.08,31.15,78000.0,23.9419,23.965,23.9034,23.9573,78000.0
2014-11-06 10:00:00,31.16,31.24,31.09,31.13,282900.0,23.965,24.0265,23.9111,23.9419,282900.0
2014-11-06 10:05:00,31.13,31.2,31.13,31.15,110400.0,23.9419,23.9957,23.9419,23.9573,110400.0
2014-11-06 10:10:00,31.16,31.18,31.01,31.06,201100.0,23.965,23.9803,23.8496,23.8881,201100.0
2014-11-06 10:15:00,31.05,31.05,31.0,31.02,112000.0,23.8804,23.8804,23.8419,23.8573,112000.0
2014-11-06 10:20:00,31.02,31.05,31.01,31.05,85700.0,23.8573,23.8804,23.8496,23.8804,85700.0
2014-11-06 10:25:00,31.05,31.1,31.05,31.1,111900.0,23.8804,23.9188,23.8804,23.9188,111900.0
2014-11-06 10:30:00,31.09,31.14,31.09,31.12,96600.0,23.9111,23.9496,23.9111,23.9342,96600.0
2014-11-06 10:35:00,31.12,31.18,31.12,31.16,82700.0,23.9342,23.9803,23.9342,23.965,82700.0
2014-11-06 10:40:00,31.15,31.2,31.13,31.15,86200.0,23.9573,23.9957,23.9419,23.9573,86200.0
2014-11-06 10:45:00,31.15,31.22,31.15,31.22,68200.0,23.9573,24.0111,23.9573,24.0111,68200.0
2014-11-06 10:50:00,31.22,31.36,31.2,31.35,260600.0,24.0111,24.1188,23.9957,24.1111,260600.0
2014-11-06 10:55:00,31.34,31.36,31.21,31.25,103100.0,24.1034,24.1188,24.0034,24.0342,103100.0
2014-11-06 11:00:00,31.24,31.38,31.23,31.37,60800.0,24.0265,24.1342,24.0188,24.1265,60800.0
2014-11-06 11:05:00,31.38,31.39,31.35,31.39,99900.0,24.1342,24.1419,24.1111,24.1419,99900.0
2014-11-06 11:10:00,31.39,31.39,31.28,31.3,116000.0,24.1419,24.1419,24.0573,24.0726,116000.0
2014-11-06 11:15:00,31.3,31.38,31.29,31.34,106200.0,24.0726,24.1342,24.0649,24.1034,106200.0
2014-11-06 11:20:00,31.34,31.34,31.23,31.23,136800.0,24.1034,24.1034,24.0188,24.0188,136800.0
2014-11-06 11:25:00,31.23,31.24,31.19,31.21,80700.0,24.0188,24.0265,23.988,24.0034,80700.0
2014-11-06 11:30:00,31.21,31.28,31.2,31.26,41500.0,24.0034,24.0573,23.9957,24.0419,41500.0
2014-11-06 11:35:00,31.27,31.27,31.22,31.23,46000.0,24.0496,24.0496,24.0111,24.0188,46000.0
2014-11-06 11:40:00,31.23,31.32,31.23,31.32,35700.0,24.0188,24.088,24.0188,24.088,35700.0
2014-11-06 11:45:00,31.33,31.33,31.27,31.27,65600.0,24.0957,24.0957,24.0496,24.0496,65600.0
2014-11-06 11:50:00,31.27,31.33,31.25,31.3,91900.0,24.0496,24.0957,24.0342,24.0726,91900.0
2014-11-06 11:55:00,31.3,31.35,31.29,31.34,168400.0,24.0726,24.1111,24.0649,24.1034,168400.0
2014-11-06 12:00:00,31.34,31.34,31.23,31.28,157200.0,24.1034,24.1034,24.0188,24.0573,157200.0
2014-11-06 12:05:00,31.28,31.31,31.26,31.31,70800.0,24.0573,24.0803,24.0419,24.0803,70800.0
2014-11-06 12:10:00,31.31,31.34,31.3,31.31,44600.0,24.0803,24.1034,24.0726,24.0803,44600.0
2014-11-06 12:15:00,31.31,31.34,31.29,31.34,68800.0,24.0803,24.1034,24.0649,24.1034,68800.0
2014-11-06 12:20:00,31.34,31.4,31.33,31.39,51800.0,24.1034,24.1495,24.0957,24.1419,51800.0
2014-11-06 12:25:00,31.38,31.44,31.37,31.41,199500.0,24.1342,24.1803,24.1265,24.1572,199500.0
2014-11-06 12:30:00,31.41,31.44,31.39,31.42,61300.0,24.1572,24.1803,24.1419,24.1649,61300.0
2014-11-06 12:35:00,31.42,31.42,31.36,31.36,39400.0,24.1649,24.1649,24.1188,24.1188,39400.0
2014-11-06 12:40:00,31.36,31.4,31.35,31.39,62600.0,24.1188,24.1495,24.1111,24.1419,62600.0
2014-11-06 12:45:00,31.39,31.4,31.35,31.37,98900.0,24.1419,24.1495,24.1111,24.1265,98900.0
2014-11-06 12:50:00,31.37,31.37,31.35,31.35,31100.0,24.1265,24.1265,24.1111,24.1111,31100.0
2014-11-06 12:55:00,31.35,31.37,31.34,31.34,54400.0,24.1111,24.1265,24.1034,24.1034,54400.0
2014-11-06 13:00:00,31.35,31.35,31.31,31.32,49200.0,24.1111,24.1111,24.0803,24.088,49200.0
2014-11-06 13:05:00,31.32,31.34,31.31,31.31,75200.0,24.088,24.1034,24.0803,24.0803,75200.0
2014-11-06 13:10:00,31.31,31.32,31.28,31.31,106200.0,24.0803,24.088,24.0573,24.0803,106200.0
2014-11-06 13:15:00,31.31,31.31,31.28,31.28,76300.0,24.0803,24.0803,24.0573,24.0573,76300.0
2014-11-06 13:20:00,31.28,31.33,31.27,31.32,69000.0,24.0573,24.0957,24.0496,24.088,69000.0
2014-11-06 13:25:00,31.32,31.37,31.32,31.37,42600.0,24.088,24.1265,24.088,24.1265,42600.0
2014-11-06 13:30:00,31.37,31.37,31.34,31.36,65100.0,24.1265,24.1265,24.1034,24.1188,65100.0
2014-11-06 13:35:00,31.36,31.37,31.34,31.37,22000.0,24.1188,24.1265,24.1034,24.1265,22000.0
2014-11-06 13:40:00,31.36,31.37,31.35,31.36,36400.0,24.1188,24.1265,24.1111,24.1188,36400.0
2014-11-06 13:45:00,31.36,31.37,31.33,31.37,60800.0,24.1188,24.1265,24.0957,24.1265,60800.0
2014-11-06 13:50:00,31.37,31.37,31.36,31.36,68100.0,24.1265,24.1265,24.1188,24.1188,68100.0
2014-11-06 13:55:00,31.36,31.4,31.35,31.38,64700.0,24.1188,24.1495,24.1111,24.1342,64700.0
2014-11-06 14:00:00,31.38,31.41,31.37,31.39,78900.0,24.1342,24.1572,24.1265,24.1419,78900.0
2014-11-06 14:05:00,31.39,31.4,31.35,31.35,36000.0,24.1419,24.1495,24.1111,24.1111,36000.0
2014-11-06 14:10:00,31.36,31.37,31.32,31.35,145200.0,24.1188,24.1265,24.088,24.1111,145200.0
2014-11-06 14:15:00,31.35,31.35,31.33,31.35,36700.0,24.1111,24.1111,24.0957,24.1111,36700.0
2014-11-06 14:20:00,31.35,31.36,31.34,31.36,30200.0,24.1111,24.1188,24.1034,24.1188,30200.0
2014-11-06 14:25:00,31.36,31.37,31.31,31.32,57400.0,24.1188,24.1265,24.0803,24.088,57400.0
2014-11-06 14:30:00,31.33,31.34,31.26,31.31,145900.0,24.0957,24.1034,24.0419,24.0803,145900.0
2014-11-06 14:35:00,31.31,31.31,31.27,31.31,77100.0,24.0803,24.0803,24.0496,24.0803,77100.0
2014-11-06 14:40:00,31.31,31.34,31.31,31.34,78200.0,24.0803,24.1034,24.0803,24.1034,78200.0
2014-11-06 14:45:00,31.34,31.4,31.33,31.39,70600.0,24.1034,24.1495,24.0957,24.1419,70600.0
2014-11-06 14:50:00,31.39,31.42,31.38,31.42,56200.0,24.1419,24.1649,24.1342,24.1649,56200.0
2014-11-06 14:55:00,31.42,31.46,31.41,31.42,265000.0,24.1649,24.1957,24.1572,24.1649,265000.0
2014-11-06 15:00:00,31.42,31.43,31.39,31.39,100300.0,24.1649,24.1726,24.1419,24.1419,100300.0
2014-11-06 15:05:00,31.4,31.4,31.34,31.38,74300.0,24.1495,24.1495,24.1034,24.1342,74300.0
2014-11-06 15:10:00,31.39,31.41,31.37,31.41,67500.0,24.1419,24.1572,24.1265,24.1572,67500.0
2014-11-06 15:15:00,31.41,31.41,31.36,31.4,130500.0,24.1572,24.1572,24.1188,24.1495,130500.0
2014-11-06 15:20:00,31.39,31.4,31.34,31.34,161300.0,24.1419,24.1495,24.1034,24.1034,161300.0
2014-11-06 15:25:00,31.35,31.36,31.33,31.35,166000.0,24.1111,24.1188,24.0957,24.1111,166000.0
2014-11-06 15:30:00,31.35,31.4,31.35,31.4,145600.0,24.1111,24.1495,24.1111,24.1495,145600.0
2014-11-06 15:35:00,31.4,31.4,31.33,31.33,237300.0,24.1495,24.1495,24.0957,24.0957,237300.0
2014-11-06 15:40:00,31.34,31.34,31.29,31.29,267600.0,24.1034,24.1034,24.0649,24.0649,267600.0
2014-11-06 15:45:00,31.3,31.32,31.24,31.26,520100.0,24.0726,24.088,24.0265,24.0419,520100.0
2014-11-06 15:50:00,31.27,31.35,31.26,31.3,536000.0,24.0496,24.1111,24.0419,24.0726,536000.0
2014-11-06 15:55:00,31.31,31.37,31.3,31.36,451900.0,24.0803,24.1265,24.0726,24.1188,451900.0
2014-11-07 09:30:00,31.31,31.35,31.24,31.27,182200.0,24.0803,24.1111,24.0265,24.0496,182200.0
2014-11-07 09:35:00,31.27,31.41,31.26,31.4,65200.0,24.0496,24.1572,24.0419,24.1495,65200.0
2014-11-07 09:40:00,31.38,31.53,31.32,31.53,173800.0,24.1342,24.2495,24.088,24.2495,173800.0
2014-11-07 09:45:00,31.53,31.58,31.44,31.56,255400.0,24.2495,24.288,24.1803,24.2726,255400.0
2014-11-07 09:50:00,31.57,31.57,31.39,31.39,110000.0,24.2803,24.2803,24.1419,24.1419,110000.0
2014-11-07 09:55:00,31.39,31.5,31.39,31.45,65200.0,24.1419,24.2265,24.1419,24.188,65200.0
2014-11-07 10:00:00,31.45,31.58,31.43,31.54,204200.0,24.188,24.288,24.1726,24.2572,204200.0
2014-11-07 10:05:00,31.54,31.64,31.54,31.6,208500.0,24.2572,24.3341,24.2572,24.3034,208500.0
2014-11-07 10:10:00,31.6,31.62,31.57,31.58,92900.0,24.3034,24.3187,24.2803,24.288,92900.0
2014-11-07 10:15:00,31.58,31.65,31.55,31.63,151700.0,24.288,24.3418,24.2649,24.3264,151700.0
2014-11-07 10:20:00,31.63,31.65,31.57,31.58,154600.0,24.3264,24.3418,24.2803,24.288,154600.0
2014-11-07 10:25:00,31.59,31.64,31.57,31.62,68900.0,24.2957,24.3341,24.2803,24.3187,68900.0
2014-11-07 10:30:00,31.62,31.66,31.61,31.65,88900.0,24.3187,24.3495,24.3111,24.3418,88900.0
2014-11-07 10:35:00,31.65,31.67,31.6,31.61,157700.0,24.3418,24.3572,24.3034,24.3111,157700.0
2014-11-07 10:40:00,31.61,31.63,31.6,31.62,112900.0,24.3111,24.3264,24.3034,24.3187,112900.0
2014-11-07 10:45:00,31.63,31.67,31.63,31.66,76100.0,24.3264,24.3572,24.3264,24.3495,76100.0
2014-11-07 10:50:00,31.65,31.68,31.63,31.67,130600.0,24.3418,24.3649,24.3264,24.3572,130600.0
2014-11-07 10:55:00,31.67,31.72,31.67,31.71,78400.0,24.3572,24.3957,24.3572,24.388,78400.0
2014-11-07 11:00:00,31.71,31.73,31.71,31.71,53600.0,24.388,24.4033,24.388,24.388,53600.0
2014-11-07 11:05:00,31.71,31.73,31.7,31.71,61000.0,24.388,24.4033,24.3803,24.388,61000.0
2014-11-07 11:10:00,31.71,31.73,31.68,31.68,81600.0,24.388,24.4033,24.3649,24.3649,81600.0
2014-11-07 11:15:00,31.68,31.69,31.65,31.69,77000.0,24.3649,24.3726,24.3418,24.3726,77000.0
2014-11-07 11:20:00,31.7,31.71,31.68,31.69,64700.0,24.3803,24.388,24.3649,24.3726,64700.0
2014-11-07 11:25:00,31.68,31.7,31.66,31.68,77200.0,24.3649,24.3803,24.3495,24.3649,77200.0
2014-11-07 11:30:00,31.68,31.71,31.65,31.67,65300.0,24.3649,24.388,24.3418,24.3572,65300.0
2014-11-07 11:35:00,31.67,31.7,31.63,31.69,62800.0,24.3572,24.3803,24.3264,24.3726,62800.0
2014-11-07 11:40:00,31.69,31.71,31.65,31.67,57000.0,24.3726,24.388,24.3418,24.3572,57000.0
2014-11-07 11:45:00,31.67,31.71,31.67,31.71,29800.0,24.3572,24.388,24.3572,24.388,29800.0
2014-11-07 11:50:00,31.71,31.71,31.67,31.67,67800.0,24.388,24.388,24.3572,24.3572,67800.0
2014-11-07 11:55:00,31.68,31.73,31.68,31.71,105400.0,24.3649,24.4033,24.3649,24.388,105400.0
2014-11-07 12:00:00,31.7,31.73,31.68,31.72,96400.0,24.3803,24.4033,24.3649,24.3957,96400.0
2014-11-07 12:05:00,31.72,31.74,31.71,31.74,38400.0,24.3957,24.411,24.388,24.411,38400.0
2014-11-07 12:10:00,31.73,31.74,31.69,31.69,41400.0,24.4033,24.411,24.3726,24.3726,41400.0
2014-11-07 12:15:00,31.69,31.71,31.69,31.71,24500.0,24.3726,24.388,24.3726,24.388,24500.0
2014-11-07 12:20:00,31.72,31.73,31.69,31.69,41400.0,24.3957,24.4033,24.3726,24.3726,41400.0
2014-11-07 12:25:00,31.7,31.7,31.66,31.67,33500.0,24.3803,24.3803,24.3495,24.3572,33500.0
2014-11-07 12:30:00,31.67,31.67,31.62,31.64,46800.0,24.3572,24.3572,24.3187,24.3341,46800.0
2014-11-07 12:35:00,31.64,31.65,31.62,31.63,26400.0,24.3341,24.3418,24.3187,24.3264,26400.0
2014-11-07 12:40:00,31.64,31.64,31.59,31.62,103800.0,24.3341,24.3341,24.2957,24.3187,103800.0
2014-11-07 12:45:00,31.61,31.64,31.59,31.61,59200.0,24.3111,24.3341,24.2957,24.3111,59200.0
2014-11-07 12:50:00,31.62,31.68,31.61,31.66,103400.0,24.3187,24.3649,24.3111,24.3495,103400.0
2014-11-07 12:55:00,31.66,31.7,31.64,31.7,50400.0,24.3495,24.3803,24.3341,24.3803,50400.0
2014-11-07 13:00:00,31.69,31.7,31.65,31.65,43400.0,24.3726,24.3803,24.3418,24.3418,43400.0
2014-11-07 13:05:00,31.65,31.67,31.62,31.63,45300.0,24.3418,24.3572,24.3187,24.3264,45300.0
2014-11-07 13:10:00,31.62,31.62,31.57,31.58,44200.0,24.3187,24.3187,24.2803,24.288,44200.0
2014-11-07 13:15:00,31.57,31.58,31.52,31.54,210800.0,24.2803,24.288,24.2418,24.2572,210800.0
2014-11-07 13:20:00,31.54,31.56,31.53,31.56,71300.0,24.2572,24.2726,24.2495,24.2726,71300.0
2014-11-07 13:25:00,31.55,31.56,31.53,31.54,50900.0,24.2649,24.2726,24.2495,24.2572,50900.0
2014-11-07 13:30:00,31.53,31.6,31.53,31.6,73500.0,24.2495,24.3034,24.2495,24.3034,73500.0
2014-11-07 13:35:00,31.6,31.62,31.58,31.59,50600.0,24.3034,24.3187,24.288,24.2957,50600.0
2014-11-07 13:40:00,31.58,31.59,31.55,31.55,39100.0,24.288,24.2957,24.2649,24.2649,39100.0
2014-11-07 13:45:00,31.55,31.59,31.54,31.58,43500.0,24.2649,24.2957,24.2572,24.288,43500.0
2014-11-07 13:50:00,31.58,31.61,31.58,31.58,55000.0,24.288,24.3111,24.288,24.288,55000.0
2014-11-07 13:55:00,31.58,31.6,31.57,31.59,45600.0,24.288,24.3034,24.2803,24.2957,45600.0
2014-11-07 14:00:00,31.59,31.63,31.59,31.63,35500.0,24.2957,24.3264,24.2957,24.3264,35500.0
2014-11-07 14:05:00,31.63,31.67,31.62,31.67,123900.0,24.3264,24.3572,24.3187,24.3572,123900.0
2014-11-07 14:10:00,31.67,31.68,31.66,31.68,45900.0,24.3572,24.3649,24.3495,24.3649,45900.0
2014-11-07 14:15:00,31.67,31.68,31.64,31.64,105000.0,24.3572,24.3649,24.3341,24.3341,105000.0
2014-11-07 14:20:00,31.65,31.67,31.64,31.67,62000.0,24.3418,24.3572,24.3341,24.3572,62000.0
2014-11-07 14:25:00,31.67,31.67,31.6,31.63,119700.0,24.3572,24.3572,24.3034,24.3264,119700.0
2014-11-07 14:30:00,31.62,31.64,31.62,31.63,56000.0,24.3187,24.3341,24.3187,24.3264,56000.0
2014-11-07 14:35:00,31.63,31.63,31.6,31.63,45300.0,24.3264,24.3264,24.3034,24.3264,45300.0
2014-11-07 14:40:00,31.63,31.63,31.6,31.62,95200.0,24.3264,24.3264,24.3034,24.3187,95200.0
2014-11-07 14:45:00,31.61,31.62,31.6,31.61,53700.0,24.3111,24.3187,24.3034,24.3111,53700.0
2014-11-07 14:50:00,31.62,31.62,31.6,31.61,55100.0,24.3187,24.3187,24.3034,24.3111,55100.0
2014-11-07 14:55:00,31.61,31.62,31.57,31.59,68400.0,24.3111,24.3187,24.2803,24.2957,68400.0
2014-11-07 15:00:00,31.58,31.63,31.58,31.61,37500.0,24.288,24.3264,24.288,24.3111,37500.0
2014-11-07 15:05:00,31.61,31.64,31.6,31.63,68800.0,24.3111,24.3341,24.3034,24.3264,68800.0
2014-11-07 15:10:00,31.62,31.63,31.6,31.6,63300.0,24.3187,24.3264,24.3034,24.3034,63300.0
2014-11-07 15:15:00,31.6,31.62,31.58,31.62,109000.0,24.3034,24.3187,24.288,24.3187,109000.0
2014-11-07 15:20:00,31.62,31.62,31.59,31.6,56200.0,24.3187,24.3187,24.2957,24.3034,56200.0
2014-11-07 15:25:00,31.6,31.61,31.56,31.56,64600.0,24.3034,24.3111,24.2726,24.2726,64600.0
2014-11-07 15:30:00,31.56,31.59,31.56,31.58,84100.0,24.2726,24.2957,24.2726,24.288,84100.0
2014-11-07 15:35:00,31.58,31.58,31.53,31.55,134600.0,24.288,24.288,24.2495,24.2649,134600.0
2014-11-07 15:40:00,31.56,31.59,31.55,31.57,227900.0,24.2726,24.2957,24.2649,24.2803,227900.0
2014-11-07 15:45:00,31.57,31.58,31.55,31.55,267300.0,24.2803,24.288,24.2649,24.2649,267300.0
2014-11-07 15:50:00,31.56,31.57,31.53,31.55,210100.0,24.2726,24.2803,24.2495,24.2649,210100.0
2014-11-07 15:55:00,31.55,31.6,31.52,31.59,541400.0,24.2649,24.3034,24.2418,24.2957,541400.0
2014-11-10 09:30:00,31.33,31.5,31.28,31.48,215200.0,24.0957,24.2265,24.0573,24.2111,215200.0
2014-11-10 09:35:00,31.46,31.49,31.35,31.38,85200.0,24.1957,24.2188,24.1111,24.1342,85200.0
2014-11-10 09:40:00,31.37,31.47,31.35,31.41,80500.0,24.1265,24.2034,24.1111,24.1572,80500.0
2014-11-10 09:45:00,31.41,31.47,31.39,31.43,102300.0,24.1572,24.2034,24.1419,24.1726,102300.0
2014-11-10 09:50:00,31.42,31.43,31.32,31.34,91700.0,24.1649,24.1726,24.088,24.1034,91700.0
2014-11-10 09:55:00,31.34,31.34,31.22,31.22,259100.0,24.1034,24.1034,24.0111,24.0111,259100.0
2014-11-10 10:00:00,31.22,31.22,31.09,31.1,197600.0,24.0111,24.0111,23.9111,23.9188,197600.0
2014-11-10 10:05:00,31.1,31.11,31.02,31.09,284700.0,23.9188,23.9265,23.8573,23.9111,284700.0
2014-11-10 10:10:00,31.09,31.18,31.05,31.1,127700.0,23.9111,23.9803,23.8804,23.9188,127700.0
2014-11-10 10:15:00,31.1,31.1,30.97,30.97,385400.0,23.9188,23.9188,23.8188,23.8188,385400.0
2014-11-10 10:20:00,30.98,31.02,30.91,30.95,253600.0,23.8265,23.8573,23.7727,23.8035,253600.0
2014-11-10 10:25:00,30.94,30.97,30.9,30.9,128900.0,23.7958,23.8188,23.765,23.765,128900.0
2014-11-10 10:30:00,30.91,30.94,30.86,30.86,260900.0,23.7727,23.7958,23.7342,23.7342,260900.0
2014-11-10 10:35:00,30.87,30.91,30.83,30.84,203000.0,23.7419,23.7727,23.7112,23.7189,203000.0
2014-11-10 10:40:00,30.84,30.9,30.82,30.9,127800.0,23.7189,23.765,23.7035,23.765,127800.0
2014-11-10 10:45:00,30.89,30.99,30.87,30.96,214600.0,23.7573,23.8342,23.7419,23.8111,214600.0
2014-11-10 10:50:00,30.96,30.97,30.91,30.93,179300.0,23.8111,23.8188,23.7727,23.7881,179300.0
2014-11-10 10:55:00,30.92,30.94,30.89,30.93,96600.0,23.7804,23.7958,23.7573,23.7881,96600.0
2014-11-10 11:00:00,30.93,30.95,30.89,30.89,144400.0,23.7881,23.8035,23.7573,23.7573,144400.0
2014-11-10 11:05:00,30.9,30.9,30.88,30.89,50000.0,23.765,23.765,23.7496,23.7573,50000.0
2014-11-10 11:10:00,30.89,30.9,30.86,30.89,60100.0,23.7573,23.765,23.7342,23.7573,60100.0
2014-11-10 11:15:00,30.89,30.91,30.85,30.86,103300.0,23.7573,23.7727,23.7265,23.7342,103300.0
2014-11-10 11:20:00,30.86,30.92,30.85,30.92,114300.0,23.7342,23.7804,23.7265,23.7804,114300.0
2014-11-10 11:25:00,30.91,30.94,30.9,30.94,89200.0,23.7727,23.7958,23.765,23.7958,89200.0
2014-11-10 11:30:00,30.95,30.97,30.94,30.96,36900.0,23.8035,23.8188,23.7958,23.8111,36900.0
2014-11-10 11:35:00,30.97,30.98,30.94,30.97,90500.0,23.8188,23.8265,23.7958,23.8188,90500.0
2014-11-10 11:40:00,30.96,30.98,30.93,30.94,245800.0,23.8111,23.8265,23.7881,23.7958,245800.0
2014-11-10 11:45:00,30.93,30.96,30.91,30.91,103800.0,23.7881,23.8111,23.7727,23.7727,103800.0
2014-11-10 11:50:00,30.91,30.96,30.9,30.96,97900.0,23.7727,23.8111,23.765,23.8111,97900.0
2014-11-10 11:55:00,30.95,30.97,30.94,30.96,45800.0,23.8035,23.8188,23.7958,23.8111,45800.0
2014-11-10 12:00:00,30.96,30.97,30.94,30.94,43700.0,23.8111,23.8188,23.7958,23.7958,43700.0
2014-11-10 12:05:00,30.95,30.96,30.92,30.92,59800.0,23.8035,23.8111,23.7804,23.7804,59800.0
2014-11-10 12:10:00,30.92,30.97,30.92,30.97,89100.0,23.7804,23.8188,23.7804,23.8188,89100.0
2014-11-10 12:15:00,30.96,30.97,30.95,30.96,62100.0,23.8111,23.8188,23.8035,23.8111,62100.0
2014-11-10 12:20:00,30.96,30.96,30.93,30.94,52000.0,23.8111,23.8111,23.7881,23.7958,52000.0
2014-11-10 12:25:00,30.94,30.95,30.91,30.92,54100.0,23.7958,23.8035,23.7727,23.7804,54100.0
2014-11-10 12:30:00,30.93,30.96,30.93,30.96,51300.0,23.7881,23.8111,23.7881,23.8111,51300.0
2014-11-10 12:35:00,30.96,30.99,30.95,30.98,195700.0,23.8111,23.8342,23.8035,23.8265,195700.0
2014-11-10 12:40:00,30.98,31.05,30.98,31.04,157200.0,23.8265,23.8804,23.8265,23.8727,157200.0
2014-11-10 12:45:00,31.03,31.04,30.98,31.01,92200.0,23.865,23.8727,23.8265,23.8496,92200.0
2014-11-10 12:50:00,31.0,31.02,31.0,31.0,33100.0,23.8419,23.8573,23.8419,23.8419,33100.0
2014-11-10 12:55:00,31.01,31.03,31.0,31.02,57600.0,23.8496,23.865,23.8419,23.8573,57600.0
2014-11-10 13:00:00,31.02,31.03,31.0,31.03,40100.0,23.8573,23.865,23.8419,23.865,40100.0
2014-11-10 13:05:00,31.02,31.08,31.02,31.05,90200.0,23.8573,23.9034,23.8573,23.8804,90200.0
2014-11-10 13:10:00,31.06,31.08,31.01,31.01,91600.0,23.8881,23.9034,23.8496,23.8496,91600.0
2014-11-10 13:15:00,31.01,31.03,30.99,31.02,93700.0,23.8496,23.865,23.8342,23.8573,93700.0
2014-11-10 13:20:00,31.02,31.05,31.01,31.05,32500.0,23.8573,23.8804,23.8496,23.8804,32500.0
2014-11-10 13:25:00,31.05,31.06,31.04,31.06,12000.0,23.8804,23.8881,23.8727,23.8881,12000.0
2014-11-10 13:30:00,31.06,31.1,31.06,31.1,76300.0,23.8881,23.9188,23.8881,23.9188,76300.0
2014-11-10 13:35:00,31.09,31.12,31.09,31.1,50800.0,23.9111,23.9342,23.9111,23.9188,50800.0
2014-11-10 13:40:00,31.09,31.11,31.06,31.06,73800.0,23.9111,23.9265,23.8881,23.8881,73800.0
2014-11-10 13:45:00,31.06,31.06,31.02,31.02,45100.0,23.8881,23.8881,23.8573,23.8573,45100.0
2014-11-10 13:50:00,31.03,31.03,31.0,31.0,48100.0,23.865,23.865,23.8419,23.8419,48100.0
2014-11-10 13:55:00,31.01,31.02,31.0,31.01,37800.0,23.8496,23.8573,23.8419,23.8496,37800.0
2014-11-10 14:00:00,31.02,31.03,31.01,31.03,64900.0,23.8573,23.865,23.8496,23.865,64900.0
2014-11-10 14:05:00,31.03,31.06,31.02,31.05,78300.0,23.865,23.8881,23.8573,23.8804,78300.0
2014-11-10 14:10:00,31.05,31.07,31.05,31.07,34700.0,23.8804,23.8957,23.8804,23.8957,34700.0
2014-11-10 14:15:00,31.06,31.07,31.02,31.04,57500.0,23.8881,23.8957,23.8573,23.8727,57500.0
2014-11-10 14:20:00,31.04,31.04,31.02,31.03,37200.0,23.8727,23.8727,23.8573,23.865,37200.0
2014-11-10 14:25:00,31.04,31.04,30.98,31.0,68300.0,23.8727,23.8727,23.8265,23.8419,68300.0
2014-11-10 14:30:00,31.01,31.02,31.0,31.0,25700.0,23.8496,23.8573,23.8419,23.8419,25700.0
2014-11-10 14:35:00,31.0,31.0,30.96,30.96,79400.0,23.8419,23.8419,23.8111,23.8111,79400.0
2014-11-10 14:40:00,30.97,31.0,30.96,30.99,61700.0,23.8188,23.8419,23.8111,23.8342,61700.0
2014-11-10 14:45:00,30.99,30.99,30.96,30.96,26500.0,23.8342,23.8342,23.8111,23.8111,26500.0
2014-11-10 14:50:00,30.96,31.01,30.96,30.97,75000.0,23.8111,23.8496,23.8111,23.8188,75000.0
2014-11-10 14:55:00,30.96,31.0,30.94,30.99,85600.0,23.8111,23.8419,23.7958,23.8342,85600.0
2014-11-10 15:00:00,30.99,31.02,30.98,31.02,64700.0,23.8342,23.8573,23.8265,23.8573,64700.0
2014-11-10 15:05:00,31.02,31.04,31.02,31.03,72900.0,23.8573,23.8727,23.8573,23.865,72900.0
2014-11-10 15:10:00,31.03,31.05,31.02,31.04,72600.0,23.865,23.8804,23.8573,23.8727,72600.0
2014-11-10 15:15:00,31.03,31.05,31.02,31.04,103400.0,23.865,23.8804,23.8573,23.8727,103400.0
2014-11-10 15:20:00,31.04,31.06,31.03,31.06,68300.0,23.8727,23.8881,23.865,23.8881,68300.0
2014-11-10 15:25:00,31.06,31.06,31.04,31.05,55200.0,23.8881,23.8881,23.8727,23.8804,55200.0
2014-11-10 15:30:00,31.04,31.08,31.04,31.07,180200.0,23.8727,23.9034,23.8727,23.8957,180200.0
2014-11-10 15:35:00,31.07,31.1,31.07,31.09,98700.0,23.8957,23.9188,23.8957,23.9111,98700.0
2014-11-10 15:40:00,31.09,31.09,31.05,31.07,206400.0,23.9111,23.9111,23.8804,23.8957,206400.0
2014-11-10 15:45:00,31.07,31.08,31.06,31.07,295500.0,23.8957,23.9034,23.8881,23.8957,295500.0
2014-11-10 15:50:00,31.07,31.09,31.03,31.07,445100.0,23.8957,23.9111,23.865,23.8957,445100.0
2014-11-10 15:55:00,31.06,31.11,31.04,31.11,420500.0,23.8881,23.9265,23.8727,23.9265,420500.0
2014-11-11 09:30:00,31.04,31.17,31.0,31.08,260600.0,23.8727,23.9727,23.8419,23.9034,260600.0
2014-11-11 09:35:00,31.08,31.12,31.02,31.09,195900.0,23.9034,23.9342,23.8573,23.9111,195900.0
2014-11-11 09:40:00,31.09,31.17,31.05,31.11,116900.0,23.9111,23.9727,23.8804,23.9265,116900.0
2014-11-11 09:45:00,31.12,31.21,31.12,31.19,115800.0,23.9342,24.0034,23.9342,23.988,115800.0
2014-11-11 09:50:00,31.2,31.33,31.16,31.3,122600.0,23.9957,24.0957,23.965,24.0726,122600.0
2014-11-11 09:55:00,31.3,31.35,31.27,31.3,139600.0,24.0726,24.1111,24.0496,24.0726,139600.0
2014-11-11 10:00:00,31.3,31.38,31.3,31.33,134400.0,24.0726,24.1342,24.0726,24.0957,134400.0
2014-11-11 10:05:00,31.33,31.36,31.29,31.31,128600.0,24.0957,24.1188,24.0649,24.0803,128600.0
2014-11-11 10:10:00,31.32,31.33,31.24,31.28,137400.0,24.088,24.0957,24.0265,24.0573,137400.0
2014-11-11 10:15:00,31.28,31.29,31.21,31.27,105500.0,24.0573,24.0649,24.0034,24.0496,105500.0
2014-11-11 10:20:00,31.27,31.33,31.26,31.33,56800.0,24.0496,24.0957,24.0419,24.0957,56800.0
2014-11-11 10:25:00,31.32,31.33,31.28,31.31,56100.0,24.088,24.0957,24.0573,24.0803,56100.0
2014-11-11 10:30:00,31.32,31.33,31.28,31.3,75900.0,24.088,24.0957,24.0573,24.0726,75900.0
2014-11-11 10:35:00,31.3,31.31,31.28,31.3,56100.0,24.0726,24.0803,24.0573,24.0726,56100.0
2014-11-11 10:40:00,31.3,31.3,31.27,31.29,105400.0,24.0726,24.0726,24.0496,24.0649,105400.0
2014-11-11 10:45:00,31.29,31.31,31.27,31.3,74100.0,24.0649,24.0803,24.0496,24.0726,74100.0
2014-11-11 10:50:00,31.3,31.32,31.29,31.3,76300.0,24.0726,24.088,24.0649,24.0726,76300.0
2014-11-11 10:55:00,31.31,31.33,31.29,31.31,26100.0,24.0803,24.0957,24.0649,24.0803,26100.0
2014-11-11 11:00:00,31.31,31.31,31.2,31.2,79100.0,24.0803,24.0803,23.9957,23.9957,79100.0
2014-11-11 11:05:00,31.2,31.2,31.15,31.17,103800.0,23.9957,23.9957,23.9573,23.9727,103800.0
2014-11-11 11:10:00,31.17,31.21,31.16,31.2,42400.0,23.9727,24.0034,23.965,23.9957,42400.0
2014-11-11 11:15:00,31.2,31.21,31.11,31.11,73000.0,23.9957,24.0034,23.9265,23.9265,73000.0
2014-11-11 11:20:00,31.12,31.13,31.1,31.12,62700.0,23.9342,23.9419,23.9188,23.9342,62700.0
2014-11-11 11:25:00,31.11,31.14,31.1,31.13,36400.0,23.9265,23.9496,23.9188,23.9419,36400.0
2014-11-11 11:30:00,31.13,31.2,31.12,31.18,93500.0,23.9419,23.9957,23.9342,23.9803,93500.0
2014-11-11 11:35:00,31.18,31.18,31.11,31.13,87600.0,23.9803,23.9803,23.9265,23.9419,87600.0
2014-11-11 11:40:00,31.13,31.19,31.12,31.13,90600.0,23.9419,23.988,23.9342,23.9419,90600.0
2014-11-11 11:45:00,31.14,31.18,31.13,31.17,59800.0,23.9496,23.9803,23.9419,23.9727,59800.0
2014-11-11 11:50:00,31.18,31.18,31.13,31.17,138100.0,23.9803,23.9803,23.9419,23.9727,138100.0
2014-11-11 11:55:00,31.18,31.18,31.15,31.15,28100.0,23.9803,23.9803,23.9573,23.9573,28100.0
2014-11-11 12:00:00,31.16,31.17,31.15,31.17,21400.0,23.965,23.9727,23.9573,23.9727,21400.0
2014-11-11 12:05:00,31.17,31.17,31.15,31.17,34600.0,23.9727,23.9727,23.9573,23.9727,34600.0
2014-11-11 12:10:00,31.17,31.22,31.16,31.21,42800.0,23.9727,24.0111,23.965,24.0034,42800.0
2014-11-11 12:15:00,31.21,31.22,31.19,31.2,35400.0,24.0034,24.0111,23.988,23.9957,35400.0
2014-11-11 12:20:00,31.19,31.2,31.18,31.18,18100.0,23.988,23.9957,23.9803,23.9803,18100.0
2014-11-11 12:25:00,31.18,31.19,31.17,31.19,26100.0,23.9803,23.988,23.9727,23.988,26100.0
2014-11-11 12:30:00,31.2,31.23,31.2,31.23,89400.0,23.9957,24.0188,23.9957,24.0188,89400.0
2014-11-11 12:35:00,31.23,31.25,31.22,31.24,37800.0,24.0188,24.0342,24.0111,24.0265,37800.0
2014-11-11 12:40:00,31.24,31.25,31.18,31.18,28500.0,24.0265,24.0342,23.9803,23.9803,28500.0
2014-11-11 12:45:00,31.19,31.2,31.16,31.19,67000.0,23.988,23.9957,23.965,23.988,67000.0
2014-11-11 12:50:00,31.18,31.26,31.17,31.25,53400.0,23.9803,24.0419,23.9727,24.0342,53400.0
2014-11-11 12:55:00,31.25,31.25,31.19,31.22,101300.0,24.0342,24.0342,23.988,24.0111,101300.0
2014-11-11 13:00:00,31.22,31.26,31.21,31.26,40600.0,24.0111,24.0419,24.0034,24.0419,40600.0
2014-11-11 13:05:00,31.26,31.26,31.22,31.23,31600.0,24.0419,24.0419,24.0111,24.0188,31600.0
2014-11-11 13:10:00,31.22,31.25,31.2,31.2,33500.0,24.0111,24.0342,23.9957,23.9957,33500.0
2014-11-11 13:15:00,31.2,31.22,31.2,31.21,46600.0,23.9957,24.0111,23.9957,24.0034,46600.0
2014-11-11 13:20:00,31.21,31.24,31.2,31.22,21300.0,24.0034,24.0265,23.9957,24.0111,21300.0
2014-11-11 13:25:00,31.23,31.25,31.22,31.25,38700.0,24.0188,24.0342,24.0111,24.0342,38700.0
2014-11-11 13:30:00,31.25,31.25,31.21,31.25,20500.0,24.0342,24.0342,24.0034,24.0342,20500.0
2014-11-11 13:35:00,31.24,31.3,31.24,31.29,92900.0,24.0265,24.0726,24.0265,24.0649,92900.0
2014-11-11 13:40:00,31.29,31.3,31.27,31.29,86700.0,24.0649,24.0726,24.0496,24.0649,86700.0
2014-11-11 13:45:00,31.29,31.29,31.26,31.28,24600.0,24.0649,24.0649,24.0419,24.0573,24600.0
2014-11-11 13:50:00,31.28,31.28,31.24,31.25,12100.0,24.0573,24.0573,24.0265,24.0342,12100.0
2014-11-11 13:55:00,31.25,31.25,31.22,31.22,29300.0,24.0342,24.0342,24.0111,24.0111,29300.0
2014-11-11 14:00:00,31.23,31.28,31.21,31.28,59700.0,24.0188,24.0573,24.0034,24.0573,59700.0
2014-11-11 14:05:00,31.28,31.29,31.25,31.29,39500.0,24.0573,24.0649,24.0342,24.0649,39500.0
2014-11-11 14:10:00,31.29,31.33,31.28,31.33,118500.0,24.0649,24.0957,24.0573,24.0957,118500.0
2014-11-11 14:15:00,31.33,31.39,31.32,31.37,92800.0,24.0957,24.1419,24.088,24.1265,92800.0
2014-11-11 14:20:00,31.36,31.37,31.35,31.36,24100.0,24.1188,24.1265,24.1111,24.1188,24100.0
2014-11-11 14:25:00,31.36,31.37,31.32,31.34,58900.0,24.1188,24.1265,24.088,24.1034,58900.0
2014-11-11 14:30:00,31.34,31.35,31.31,31.33,52600.0,24.1034,24.1111,24.0803,24.0957,52600.0
2014-11-11 14:35:00,31.32,31.39,31.32,31.39,67800.0,24.088,24.1419,24.088,24.1419,67800.0
2014-11-11 14:40:00,31.39,31.39,31.33,31.35,71000.0,24.1419,24.1419,24.0957,24.1111,71000.0
2014-11-11 14:45:00,31.34,31.39,31.34,31.37,65700.0,24.1034,24.1419,24.1034,24.1265,65700.0
2014-11-11 14:50:00,31.37,31.39,31.35,31.37,92500.0,24.1265,24.1419,24.1111,24.1265,92500.0
2014-11-11 14:55:00,31.37,31.38,31.35,31.38,58800.0,24.1265,24.1342,24.1111,24.1342,58800.0
2014-11-11 15:00:00,31.38,31.4,31.36,31.39,95900.0,24.1342,24.1495,24.1188,24.1419,95900.0
2014-11-11 15:05:00,31.38,31.39,31.36,31.38,126100.0,24.1342,24.1419,24.1188,24.1342,126100.0
2014-11-11 15:10:00,31.38,31.4,31.36,31.37,120400.0,24.1342,24.1495,24.1188,24.1265,120400.0
2014-11-11 15:15:00,31.38,31.39,31.36,31.38,62300.0,24.1342,24.1419,24.1188,24.1342,62300.0
2014-11-11 15:20:00,31.38,31.4,31.37,31.39,92600.0,24.1342,24.1495,24.1265,24.1419,92600.0
2014-11-11 15:25:00,31.39,31.4,31.37,31.4,98900.0,24.1419,24.1495,24.1265,24.1495,98900.0
2014-11-11 15:30:00,31.4,31.4,31.33,31.35,135400.0,24.1495,24.1495,24.0957,24.1111,135400.0
2014-11-11 15:35:00,31.35,31.37,31.34,31.34,114500.0,24.1111,24.1265,24.1034,24.1034,114500.0
2014-11-11 15:40:00,31.34,31.35,31.32,31.34,136900.0,24.1034,24.1111,24.088,24.1034,136900.0
2014-11-11 15:45:00,31.33,31.34,31.31,31.32,170800.0,24.0957,24.1034,24.0803,24.088,170800.0
2014-11-11 15:50:00,31.31,31.36,31.31,31.34,215600.0,24.0803,24.1188,24.0803,24.1034,215600.0
2014-11-11 15:55:00,31.33,31.35,31.31,31.35,346400.0,24.0957,24.1111,24.0803,24.1111,346400.0
2014-11-12 09:30:00,31.3,31.31,31.13,31.25,225700.0,24.0726,24.0803,23.9419,24.0342,225700.0
2014-11-12 09:35:00,31.24,31.3,31.2,31.29,80600.0,24.0265,24.0726,23.9957,24.0649,80600.0
2014-11-12 09:40:00,31.3,31.3,31.24,31.24,143700.0,24.0726,24.0726,24.0265,24.0265,143700.0
2014-11-12 09:45:00,31.24,31.31,31.2,31.3,117900.0,24.0265,24.0803,23.9957,24.0726,117900.0
2014-11-12 09:50:00,31.3,31.33,31.28,31.29,103600.0,24.0726,24.0957,24.0573,24.0649,103600.0
2014-11-12 09:55:00,31.29,31.29,31.2,31.2,122200.0,24.0649,24.0649,23.9957,23.9957,122200.0
2014-11-12 10:00:00,31.2,31.31,31.17,31.29,101000.0,23.9957,24.0803,23.9727,24.0649,101000.0
2014-11-12 10:05:00,31.3,31.32,31.28,31.29,66800.0,24.0726,24.088,24.0573,24.0649,66800.0
2014-11-12 10:10:00,31.28,31.31,31.26,31.29,53800.0,24.0573,24.0803,24.0419,24.0649,53800.0
2014-11-12 10:15:00,31.29,31.31,31.26,31.3,64200.0,24.0649,24.0803,24.0419,24.0726,64200.0
2014-11-12 10:20:00,31.3,31.33,31.29,31.32,140500.0,24.0726,24.0957,24.0649,24.088,140500.0
2014-11-12 10:25:00,31.32,31.32,31.27,31.28,76000.0,24.088,24.088,24.0496,24.0573,76000.0
2014-11-12 10:30:00,31.27,31.29,31.23,31.23,85100.0,24.0496,24.0649,24.0188,24.0188,85100.0
2014-11-12 10:35:00,31.24,31.29,31.24,31.27,46200.0,24.0265,24.0649,24.0265,24.0496,46200.0
2014-11-12 10:40:00,31.28,31.28,31.22,31.24,57300.0,24.0573,24.0573,24.0111,24.0265,57300.0
2014-11-12 10:45:00,31.23,31.24,31.16,31.16,158300.0,24.0188,24.0265,23.965,23.965,158300.0
2014-11-12 10:50:00,31.16,31.25,31.16,31.21,70000.0,23.965,24.0342,23.965,24.0034,70000.0
2014-11-12 10:55:00,31.22,31.25,31.17,31.18,96300.0,24.0111,24.0342,23.9727,23.9803,96300.0
2014-11-12 11:00:00,31.17,31.19,31.16,31.17,42700.0,23.9727,23.988,23.965,23.9727,42700.0
2014-11-12 11:05:00,31.17,31.19,31.15,31.18,25700.0,23.9727,23.988,23.9573,23.9803,25700.0
2014-11-12 11:10:00,31.17,31.23,31.17,31.21,67900.0,23.9727,24.0188,23.9727,24.0034,67900.0
2014-11-12 11:15:00,31.22,31.29,31.22,31.27,27800.0,24.0111,24.0649,24.0111,24.0496,27800.0
2014-11-12 11:20:00,31.27,31.29,31.26,31.29,31700.0,24.0496,24.0649,24.0419,24.0649,31700.0
2014-11-12 11:25:00,31.28,31.3,31.27,31.29,55300.0,24.0573,24.0726,24.0496,24.0649,55300.0
2014-11-12 11:30:00,31.28,31.3,31.25,31.25,32800.0,24.0573,24.0726,24.0342,24.0342,32800.0
2014-11-12 11:35:00,31.26,31.33,31.26,31.3,81300.0,24.0419,24.0957,24.0419,24.0726,81300.0
2014-11-12 11:40:00,31.3,31.32,31.29,31.32,29600.0,24.0726,24.088,24.0649,24.088,29600.0
2014-11-12 11:45:00,31.32,31.35,31.31,31.33,47700.0,24.088,24.1111,24.0803,24.0957,47700.0
2014-11-12 11:50:00,31.33,31.34,31.29,31.3,29100.0,24.0957,24.1034,24.0649,24.0726,29100.0
2014-11-12 11:55:00,31.3,31.34,31.3,31.32,25200.0,24.0726,24.1034,24.0726,24.088,25200.0
2014-11-12 12:00:00,31.32,31.34,31.3,31.3,20200.0,24.088,24.1034,24.0726,24.0726,20200.0
2014-11-12 12:05:00,31.3,31.32,31.29,31.29,29600.0,24.0726,24.088,24.0649,24.0649,29600.0
2014-11-12 12:10:00,31.29,31.3,31.28,31.28,34700.0,24.0649,24.0726,24.0573,24.0573,34700.0
2014-11-12 12:15:00,31.28,31.31,31.23,31.23,70900.0,24.0573,24.0803,24.0188,24.0188,70900.0
2014-11-12 12:20:00,31.24,31.26,31.19,31.2,124700.0,24.0265,24.0419,23.988,23.9957,124700.0
2014-11-12 12:25:00,31.2,31.21,31.18,31.18,77600.0,23.9957,24.0034,23.9803,23.9803,77600.0
2014-11-12 12:30:00,31.18,31.19,31.15,31.15,105600.0,23.9803,23.988,23.9573,23.9573,105600.0
2014-11-12 12:35:00,31.15,31.16,31.13,31.13,37600.0,23.9573,23.965,23.9419,23.9419,37600.0
2014-11-12 12:40:00,31.13,31.17,31.11,31.16,60000.0,23.9419,23.9727,23.9265,23.965,60000.0
2014-11-12 12:45:00,31.17,31.18,31.14,31.14,46300.0,23.9727,23.9803,23.9496,23.9496,46300.0
2014-11-12 12:50:00,31.14,31.15,31.12,31.13,48800.0,23.9496,23.9573,23.9342,23.9419,48800.0
2014-11-12 12:55:00,31.13,31.16,31.13,31.14,26200.0,23.9419,23.965,23.9419,23.9496,26200.0
2014-11-12 13:00:00,31.13,31.15,31.13,31.13,58900.0,23.9419,23.9573,23.9419,23.9419,58900.0
2014-11-12 13:05:00,31.14,31.16,31.13,31.13,33400.0,23.9496,23.965,23.9419,23.9419,33400.0
2014-11-12 13:10:00,31.13,31.15,31.12,31.13,25900.0,23.9419,23.9573,23.9342,23.9419,25900.0
2014-11-12 13:15:00,31.12,31.18,31.12,31.18,50000.0,23.9342,23.9803,23.9342,23.9803,50000.0
2014-11-12 13:20:00,31.18,31.21,31.17,31.21,21800.0,23.9803,24.0034,23.9727,24.0034,21800.0
2014-11-12 13:25:00,31.2,31.23,31.2,31.23,42800.0,23.9957,24.0188,23.9957,24.0188,42800.0
2014-11-12 13:30:00,31.22,31.23,31.2,31.23,89000.0,24.0111,24.0188,23.9957,24.0188,89000.0
2014-11-12 13:35:00,31.23,31.23,31.2,31.2,14400.0,24.0188,24.0188,23.9957,23.9957,14400.0
2014-11-12 13:40:00,31.21,31.24,31.19,31.21,57800.0,24.0034,24.0265,23.988,24.0034,57800.0
2014-11-12 13:45:00,31.21,31.24,31.21,31.23,32000.0,24.0034,24.0265,24.0034,24.0188,32000.0
2014-11-12 13:50:00,31.24,31.24,31.22,31.23,30700.0,24.0265,24.0265,24.0111,24.0188,30700.0
2014-11-12 13:55:00,31.24,31.27,31.22,31.26,43900.0,24.0265,24.0496,24.0111,24.0419,43900.0
2014-11-12 14:00:00,31.27,31.29,31.26,31.29,42800.0,24.0496,24.0649,24.0419,24.0649,42800.0
2014-11-12 14:05:00,31.29,31.32,31.28,31.32,39400.0,24.0649,24.088,24.0573,24.088,39400.0
2014-11-12 14:10:00,31.32,31.35,31.31,31.35,51200.0,24.088,24.1111,24.0803,24.1111,51200.0
2014-11-12 14:15:00,31.35,31.38,31.33,31.37,89200.0,24.1111,24.1342,24.0957,24.1265,89200.0
2014-11-12 14:20:00,31.38,31.39,31.37,31.39,67300.0,24.1342,24.1419,24.1265,24.1419,67300.0
2014-11-12 14:25:00,31.38,31.39,31.34,31.34,87400.0,24.1342,24.1419,24.1034,24.1034,87400.0
2014-11-12 14:30:00,31.35,31.35,31.32,31.33,63700.0,24.1111,24.1111,24.088,24.0957,63700.0
2014-11-12 14:35:00,31.33,31.34,31.32,31.32,47800.0,24.0957,24.1034,24.088,24.088,47800.0
2014-11-12 14:40:00,31.32,31.33,31.26,31.29,74200.0,24.088,24.0957,24.0419,24.0649,74200.0
2014-11-12 14:45:00,31.29,31.31,31.29,31.3,41300.0,24.0649,24.0803,24.0649,24.0726,41300.0
2014-11-12 14:50:00,31.31,31.32,31.25,31.3,116800.0,24.0803,24.088,24.0342,24.0726,116800.0
2014-11-12 14:55:00,31.3,31.3,31.29,31.3,14500.0,24.0726,24.0726,24.0649,24.0726,14500.0
2014-11-12 15:00:00,31.31,31.37,31.29,31.35,74300.0,24.0803,24.1265,24.0649,24.1111,74300.0
2014-11-12 15:05:00,31.35,31.38,31.33,31.38,66800.0,24.1111,24.1342,24.0957,24.1342,66800.0
2014-11-12 15:10:00,31.38,31.41,31.35,31.4,138400.0,24.1342,24.1572,24.1111,24.1495,138400.0
2014-11-12 15:15:00,31.39,31.45,31.37,31.44,183300.0,24.1419,24.188,24.1265,24.1803,183300.0
2014-11-12 15:20:00,31.44,31.47,31.44,31.47,97600.0,24.1803,24.2034,24.1803,24.2034,97600.0
2014-11-12 15:25:00,31.47,31.48,31.44,31.47,162700.0,24.2034,24.2111,24.1803,24.2034,162700.0
2014-11-12 15:30:00,31.47,31.48,31.44,31.47,81700.0,24.2034,24.2111,24.1803,24.2034,81700.0
2014-11-12 15:35:00,31.46,31.49,31.45,31.48,138800.0,24.1957,24.2188,24.188,24.2111,138800.0
2014-11-12 15:40:00,31.48,31.52,31.47,31.5,256600.0,24.2111,24.2418,24.2034,24.2265,256600.0
2014-11-12 15:45:00,31.5,31.55,31.44,31.48,288900.0,24.2265,24.2649,24.1803,24.2111,288900.0
2014-11-12 15:50:00,31.48,31.52,31.45,31.46,241300.0,24.2111,24.2418,24.188,24.1957,241300.0
2014-11-12 15:55:00,31.46,31.47,31.41,31.41,386100.0,24.1957,24.2034,24.1572,24.1572,386100.0
2014-11-13 09:30:00,31.51,31.69,31.46,31.69,212700.0,24.2341,24.3726,24.1957,24.3726,212700.0
2014-11-13 09:35:00,31.69,31.81,31.67,31.8,239900.0,24.3726,24.4649,24.3572,24.4572,239900.0
2014-11-13 09:40:00,31.79,31.9,31.78,31.9,381100.0,24.4495,24.5341,24.4418,24.5341,381100.0
2014-11-13 09:45:00,31.9,31.9,31.72,31.74,131700.0,24.5341,24.5341,24.3957,24.411,131700.0
2014-11-13 09:50:00,31.74,31.83,31.73,31.81,83500.0,24.411,24.4803,24.4033,24.4649,83500.0
2014-11-13 09:55:00,31.81,31.81,31.77,31.8,106800.0,24.4649,24.4649,24.4341,24.4572,106800.0
2014-11-13 10:00:00,31.8,31.81,31.75,31.79,97500.0,24.4572,24.4649,24.4187,24.4495,97500.0
2014-11-13 10:05:00,31.8,31.83,31.78,31.8,120200.0,24.4572,24.4803,24.4418,24.4572,120200.0
2014-11-13 10:10:00,31.8,31.81,31.74,31.78,93300.0,24.4572,24.4649,24.411,24.4418,93300.0
2014-11-13 10:15:00,31.78,31.81,31.77,31.8,85500.0,24.4418,24.4649,24.4341,24.4572,85500.0
2014-11-13 10:20:00,31.81,31.87,31.81,31.87,80200.0,24.4649,24.511,24.4649,24.511,80200.0
2014-11-13 10:25:00,31.86,31.88,31.82,31.83,101600.0,24.5033,24.5187,24.4726,24.4803,101600.0
2014-11-13 10:30:00,31.84,31.87,31.82,31.84,147700.0,24.4879,24.511,24.4726,24.4879,147700.0
2014-11-13 10:35:00,31.85,31.89,31.83,31.89,215000.0,24.4956,24.5264,24.4803,24.5264,215000.0
2014-11-13 10:40:00,31.88,31.9,31.79,31.8,122000.0,24.5187,24.5341,24.4495,24.4572,122000.0
2014-11-13 10:45:00,31.79,31.81,31.78,31.79,76300.0,24.4495,24.4649,24.4418,24.4495,76300.0
2014-11-13 10:50:00,31.8,31.82,31.76,31.79,74900.0,24.4572,24.4726,24.4264,24.4495,74900.0
2014-11-13 10:55:00,31.8,31.8,31.67,31.69,105800.0,24.4572,24.4572,24.3572,24.3726,105800.0
2014-11-13 11:00:00,31.68,31.7,31.6,31.63,133500.0,24.3649,24.3803,24.3034,24.3264,133500.0
2014-11-13 11:05:00,31.64,31.67,31.58,31.6,100100.0,24.3341,24.3572,24.288,24.3034,100100.0
2014-11-13 11:10:00,31.6,31.67,31.58,31.67,69400.0,24.3034,24.3572,24.288,24.3572,69400.0
2014-11-13 11:15:00,31.67,31.71,31.63,31.71,60700.0,24.3572,24.388,24.3264,24.388,60700.0
2014-11-13 11:20:00,31.71,31.74,31.69,31.7,69800.0,24.388,24.411,24.3726,24.3803,69800.0
2014-11-13 11:25:00,31.7,31.7,31.67,31.68,58300.0,24.3803,24.3803,24.3572,24.3649,58300.0
2014-11-13 11:30:00,31.69,31.69,31.64,31.64,58400.0,24.3726,24.3726,24.3341,24.3341,58400.0
2014-11-13 11:35:00,31.64,31.65,31.56,31.57,83500.0,24.3341,24.3418,24.2726,24.2803,83500.0
2014-11-13 11:40:00,31.57,31.58,31.54,31.56,68200.0,24.2803,24.288,24.2572,24.2726,68200.0
2014-11-13 11:45:00,31.57,31.65,31.57,31.65,42600.0,24.2803,24.3418,24.2803,24.3418,42600.0
2014-11-13 11:50:00,31.64,31.67,31.64,31.66,61600.0,24.3341,24.3572,24.3341,24.3495,61600.0
2014-11-13 11:55:00,31.67,31.68,31.66,31.68,35200.0,24.3572,24.3649,24.3495,24.3649,35200.0
2014-11-13 12:00:00,31.69,31.7,31.66,31.67,37400.0,24.3726,24.3803,24.3495,24.3572,37400.0
2014-11-13 12:05:00,31.66,31.67,31.64,31.66,28800.0,24.3495,24.3572,24.3341,24.3495,28800.0
2014-11-13 12:10:00,31.67,31.69,31.65,31.67,67500.0,24.3572,24.3726,24.3418,24.3572,67500.0
2014-11-13 12:15:00,31.68,31.72,31.67,31.71,38700.0,24.3649,24.3957,24.3572,24.388,38700.0
2014-11-13 12:20:00,31.71,31.72,31.68,31.69,36000.0,24.388,24.3957,24.3649,24.3726,36000.0
2014-11-13 12:25:00,31.69,31.74,31.68,31.72,32700.0,24.3726,24.411,24.3649,24.3957,32700.0
2014-11-13 12:30:00,31.72,31.75,31.72,31.74,34400.0,24.3957,24.4187,24.3957,24.411,34400.0
2014-11-13 12:35:00,31.74,31.75,31.71,31.73,52200.0,24.411,24.4187,24.388,24.4033,52200.0
2014-11-13 12:40:00,31.73,31.75,31.71,31.75,38500.0,24.4033,24.4187,24.388,24.4187,38500.0
2014-11-13 12:45:00,31.75,31.75,31.71,31.73,78100.0,24.4187,24.4187,24.388,24.4033,78100.0
2014-11-13 12:50:00,31.73,31.75,31.73,31.73,57800.0,24.4033,24.4187,24.4033,24.4033,57800.0
2014-11-13 12:55:00,31.73,31.74,31.7,31.7,37500.0,24.4033,24.411,24.3803,24.3803,37500.0
2014-11-13 13:00:00,31.71,31.72,31.7,31.7,20400.0,24.388,24.3957,24.3803,24.3803,20400.0
2014-11-13 13:05:00,31.7,31.71,31.63,31.63,94400.0,24.3803,24.388,24.3264,24.3264,94400.0
2014-11-13 13:10:00,31.63,31.68,31.63,31.65,56700.0,24.3264,24.3649,24.3264,24.3418,56700.0
2014-11-13 13:15:00,31.64,31.67,31.64,31.67,67500.0,24.3341,24.3572,24.3341,24.3572,67500.0
2014-11-13 13:20:00,31.64,31.66,31.62,31.63,72200.0,24.3341,24.3495,24.3187,24.3264,72200.0
2014-11-13 13:25:00,31.63,31.64,31.61,31.62,32700.0,24.3264,24.3341,24.3111,24.3187,32700.0
2014-11-13 13:30:00,31.63,31.63,31.54,31.55,72300.0,24.3264,24.3264,24.2572,24.2649,72300.0
2014-11-13 13:35:00,31.55,31.58,31.51,31.57,67200.0,24.2649,24.288,24.2341,24.2803,67200.0
2014-11-13 13:40:00,31.57,31.57,31.54,31.56,40500.0,24.2803,24.2803,24.2572,24.2726,40500.0
2014-11-13 13:45:00,31.55,31.57,31.53,31.55,59200.0,24.2649,24.2803,24.2495,24.2649,59200.0
2014-11-13 13:50:00,31.55,31.61,31.55,31.6,76700.0,24.2649,24.3111,24.2649,24.3034,76700.0
2014-11-13 13:55:00,31.59,31.63,31.59,31.6,38200.0,24.2957,24.3264,24.2957,24.3034,38200.0
2014-11-13 14:00:00,31.61,31.63,31.6,31.61,39400.0,24.3111,24.3264,24.3034,24.3111,39400.0
2014-11-13 14:05:00,31.62,31.64,31.61,31.63,36300.0,24.3187,24.3341,24.3111,24.3264,36300.0
2014-11-13 14:10:00,31.64,31.64,31.6,31.61,65800.0,24.3341,24.3341,24.3034,24.3111,65800.0
2014-11-13 14:15:00,31.6,31.64,31.6,31.62,67600.0,24.3034,24.3341,24.3034,24.3187,67600.0
2014-11-13 14:20:00,31.63,31.64,31.6,31.6,37700.0,24.3264,24.3341,24.3034,24.3034,37700.0
2014-11-13 14:25:00,31.6,31.63,31.59,31.6,69300.0,24.3034,24.3264,24.2957,24.3034,69300.0
2014-11-13 14:30:00,31.6,31.63,31.6,31.62,41100.0,24.3034,24.3264,24.3034,24.3187,41100.0
2014-11-13 14:35:00,31.62,31.62,31.59,31.61,29800.0,24.3187,24.3187,24.2957,24.3111,29800.0
2014-11-13 14:40:00,31.61,31.62,31.58,31.61,39100.0,24.3111,24.3187,24.288,24.3111,39100.0
2014-11-13 14:45:00,31.61,31.65,31.6,31.63,41600.0,24.3111,24.3418,24.3034,24.3264,41600.0
2014-11-13 14:50:00,31.63,31.64,31.61,31.63,55000.0,24.3264,24.3341,24.3111,24.3264,55000.0
2014-11-13 14:55:00,31.63,31.63,31.58,31.59,48500.0,24.3264,24.3264,24.288,24.2957,48500.0
2014-11-13 15:00:00,31.58,31.62,31.58,31.59,64100.0,24.288,24.3187,24.288,24.2957,64100.0
2014-11-13 15:05:00,31.59,31.61,31.57,31.61,149600.0,24.2957,24.3111,24.2803,24.3111,149600.0
2014-11-13 15:10:00,31.61,31.63,31.58,31.58,95300.0,24.3111,24.3264,24.288,24.288,95300.0
2014-11-13 15:15:00,31.59,31.61,31.55,31.59,63800.0,24.2957,24.3111,24.2649,24.2957,63800.0
2014-11-13 15:20:00,31.58,31.6,31.57,31.6,79200.0,24.288,24.3034,24.2803,24.3034,79200.0
2014-11-13 15:25:00,31.61,31.62,31.57,31.58,100200.0,24.3111,24.3187,24.2803,24.288,100200.0
2014-11-13 15:30:00,31.58,31.65,31.57,31.65,111800.0,24.288,24.3418,24.2803,24.3418,111800.0
2014-11-13 15:35:00,31.65,31.73,31.65,31.71,174700.0,24.3418,24.4033,24.3418,24.388,174700.0
2014-11-13 15:40:00,31.72,31.78,31.71,31.74,257200.0,24.3957,24.4418,24.388,24.411,257200.0
2014-11-13 15:45:00,31.74,31.77,31.7,31.71,263400.0,24.411,24.4341,24.3803,24.388,263400.0
2014-11-13 15:50:00,31.71,31.73,31.67,31.67,260500.0,24.388,24.4033,24.3572,24.3572,260500.0
2014-11-13 15:55:00,31.67,31.69,31.65,31.66,343000.0,24.3572,24.3726,24.3418,24.3495,343000.0
2014-11-14 09:30:00,31.65,31.67,31.55,31.6,163900.0,24.3418,24.3572,24.2649,24.3034,163900.0
2014-11-14 09:35:00,31.6,31.63,31.48,31.51,127500.0,24.3034,24.3264,24.2111,24.2341,127500.0
2014-11-14 09:40:00,31.52,31.62,31.51,31.55,94300.0,24.2418,24.3187,24.2341,24.2649,94300.0
2014-11-14 09:45:00,31.55,31.6,31.54,31.57,90500.0,24.2649,24.3034,24.2572,24.2803,90500.0
2014-11-14 09:50:00,31.57,31.61,31.54,31.59,96800.0,24.2803,24.3111,24.2572,24.2957,96800.0
2014-11-14 09:55:00,31.6,31.8,31.58,31.8,154100.0,24.3034,24.4572,24.288,24.4572,154100.0
2014-11-14 10:00:00,31.8,31.9,31.74,31.84,193500.0,24.4572,24.5341,24.411,24.4879,193500.0
2014-11-14 10:05:00,31.85,31.88,31.78,31.87,385800.0,24.4956,24.5187,24.4418,24.511,385800.0
2014-11-14 10:10:00,31.88,31.9,31.82,31.87,157800.0,24.5187,24.5341,24.4726,24.511,157800.0
2014-11-14 10:15:00,31.87,31.9,31.78,31.89,287600.0,24.511,24.5341,24.4418,24.5264,287600.0
2014-11-14 10:20:00,31.88,31.91,31.85,31.9,61700.0,24.5187,24.5418,24.4956,24.5341,61700.0
2014-11-14 10:25:00,31.9,32.01,31.82,31.86,359500.0,24.5341,24.6187,24.4726,24.5033,359500.0
2014-11-14 10:30:00,31.85,31.99,31.85,31.92,188000.0,24.4956,24.6033,24.4956,24.5495,188000.0
2014-11-14 10:35:00,31.93,31.94,31.89,31.91,70200.0,24.5572,24.5649,24.5264,24.5418,70200.0
2014-11-14 10:40:00,31.92,31.93,31.87,31.91,78500.0,24.5495,24.5572,24.511,24.5418,78500.0
2014-11-14 10:45:00,31.91,31.98,31.91,31.95,115300.0,24.5418,24.5956,24.5418,24.5726,115300.0
2014-11-14 10:50:00,31.95,31.98,31.92,31.93,138300.0,24.5726,24.5956,24.5495,24.5572,138300.0
2014-11-14 10:55:00,31.92,31.99,31.9,31.9,144400.0,24.5495,24.6033,24.5341,24.5341,144400.0
2014-11-14 11:00:00,31.91,31.92,31.85,31.85,91300.0,24.5418,24.5495,24.4956,24.4956,91300.0
2014-11-14 11:05:00,31.85,31.87,31.76,31.76,62100.0,24.4956,24.511,24.4264,24.4264,62100.0
2014-11-14 11:10:00,31.77,31.79,31.75,31.78,44700.0,24.4341,24.4495,24.4187,24.4418,44700.0
2014-11-14 11:15:00,31.78,31.83,31.78,31.8,51500.0,24.4418,24.4803,24.4418,24.4572,51500.0
2014-11-14 11:20:00,31.79,31.81,31.76,31.8,46700.0,24.4495,24.4649,24.4264,24.4572,46700.0
2014-11-14 11:25:00,31.8,31.8,31.72,31.74,67200.0,24.4572,24.4572,24.3957,24.411,67200.0
2014-11-14 11:30:00,31.74,31.74,31.68,31.74,51200.0,24.411,24.411,24.3649,24.411,51200.0
2014-11-14 11:35:00,31.74,31.74,31.69,31.73,58700.0,24.411,24.411,24.3726,24.4033,58700.0
2014-11-14 11:40:00,31.72,31.73,31.68,31.68,52200.0,24.3957,24.4033,24.3649,24.3649,52200.0
2014-11-14 11:45:00,31.69,31.73,31.69,31.72,39600.0,24.3726,24.4033,24.3726,24.3957,39600.0
2014-11-14 11:50:00,31.72,31.73,31.69,31.7,39800.0,24.3957,24.4033,24.3726,24.3803,39800.0
2014-11-14 11:55:00,31.71,31.72,31.68,31.72,36900.0,24.388,24.3957,24.3649,24.3957,36900.0
2014-11-14 12:00:00,31.71,31.75,31.71,31.74,42200.0,24.388,24.4187,24.388,24.411,42200.0
2014-11-14 12:05:00,31.74,31.75,31.73,31.73,25900.0,24.411,24.4187,24.4033,24.4033,25900.0
2014-11-14 12:10:00,31.73,31.75,31.72,31.73,59200.0,24.4033,24.4187,24.3957,24.4033,59200.0
2014-11-14 12:15:00,31.74,31.74,31.66,31.72,65500.0,24.411,24.411,24.3495,24.3957,65500.0
2014-11-14 12:20:00,31.71,31.74,31.71,31.72,33800.0,24.388,24.411,24.388,24.3957,33800.0
2014-11-14 12:25:00,31.72,31.73,31.69,31.71,24400.0,24.3957,24.4033,24.3726,24.388,24400.0
2014-11-14 12:30:00,31.7,31.72,31.7,31.71,31100.0,24.3803,24.3957,24.3803,24.388,31100.0
2014-11-14 12:35:00,31.7,31.71,31.67,31.67,44000.0,24.3803,24.388,24.3572,24.3572,44000.0
2014-11-14 12:40:00,31.68,31.69,31.65,31.68,58600.0,24.3649,24.3726,24.3418,24.3649,58600.0
2014-11-14 12:45:00,31.68,31.7,31.67,31.69,39800.0,24.3649,24.3803,24.3572,24.3726,39800.0
2014-11-14 12:50:00,31.7,31.7,31.65,31.65,30600.0,24.3803,24.3803,24.3418,24.3418,30600.0
2014-11-14 12:55:00,31.66,31.69,31.64,31.69,62000.0,24.3495,24.3726,24.3341,24.3726,62000.0
2014-11-14 13:00:00,31.7,31.73,31.68,31.73,31000.0,24.3803,24.4033,24.3649,24.4033,31000.0
2014-11-14 13:05:00,31.72,31.75,31.71,31.72,41100.0,24.3957,24.4187,24.388,24.3957,41100.0
2014-11-14 13:10:00,31.71,31.72,31.7,31.71,69200.0,24.388,24.3957,24.3803,24.388,69200.0
2014-11-14 13:15:00,31.71,31.73,31.7,31.72,40400.0,24.388,24.4033,24.3803,24.3957,40400.0
2014-11-14 13:20:00,31.72,31.73,31.71,31.73,16700.0,24.3957,24.4033,24.388,24.4033,16700.0
2014-11-14 13:25:00,31.72,31.75,31.72,31.73,33900.0,24.3957,24.4187,24.3957,24.4033,33900.0
2014-11-14 13:30:00,31.73,31.74,31.71,31.74,32900.0,24.4033,24.411,24.388,24.411,32900.0
2014-11-14 13:35:00,31.73,31.75,31.72,31.74,28800.0,24.4033,24.4187,24.3957,24.411,28800.0
2014-11-14 13:40:00,31.74,31.74,31.72,31.73,14700.0,24.411,24.411,24.3957,24.4033,14700.0
2014-11-14 13:45:00,31.73,31.75,31.73,31.73,48900.0,24.4033,24.4187,24.4033,24.4033,48900.0
2014-11-14 13:50:00,31.74,31.75,31.72,31.72,34200.0,24.411,24.4187,24.3957,24.3957,34200.0
2014-11-14 13:55:00,31.72,31.74,31.7,31.71,52300.0,24.3957,24.411,24.3803,24.388,52300.0
2014-11-14 14:00:00,31.71,31.73,31.7,31.7,21700.0,24.388,24.4033,24.3803,24.3803,21700.0
2014-11-14 14:05:00,31.71,31.74,31.7,31.74,41300.0,24.388,24.411,24.3803,24.411,41300.0
2014-11-14 14:10:00,31.73,31.75,31.72,31.74,90500.0,24.4033,24.4187,24.3957,24.411,90500.0
2014-11-14 14:15:00,31.74,31.8,31.74,31.8,55700.0,24.411,24.4572,24.411,24.4572,55700.0
2014-11-14 14:20:00,31.8,31.82,31.77,31.77,53000.0,24.4572,24.4726,24.4341,24.4341,53000.0
2014-11-14 14:25:00,31.78,31.82,31.78,31.79,80000.0,24.4418,24.4726,24.4418,24.4495,80000.0
2014-11-14 14:30:00,31.79,31.79,31.75,31.77,40100.0,24.4495,24.4495,24.4187,24.4341,40100.0
2014-11-14 14:35:00,31.77,31.79,31.75,31.79,40000.0,24.4341,24.4495,24.4187,24.4495,40000.0
2014-11-14 14:40:00,31.79,31.8,31.78,31.78,21600.0,24.4495,24.4572,24.4418,24.4418,21600.0
2014-11-14 14:45:00,31.78,31.81,31.78,31.8,43700.0,24.4418,24.4649,24.4418,24.4572,43700.0
2014-11-14 14:50:00,31.81,31.82,31.8,31.82,42800.0,24.4649,24.4726,24.4572,24.4726,42800.0
2014-11-14 14:55:00,31.82,31.83,31.79,31.82,36000.0,24.4726,24.4803,24.4495,24.4726,36000.0
2014-11-14 15:00:00,31.82,31.84,31.81,31.83,35600.0,24.4726,24.4879,24.4649,24.4803,35600.0
2014-11-14 15:05:00,31.83,31.86,31.83,31.85,46900.0,24.4803,24.5033,24.4803,24.4956,46900.0
2014-11-14 15:10:00,31.84,31.85,31.82,31.83,38600.0,24.4879,24.4956,24.4726,24.4803,38600.0
2014-11-14 15:15:00,31.83,31.84,31.81,31.82,42200.0,24.4803,24.4879,24.4649,24.4726,42200.0
2014-11-14 15:20:00,31.81,31.82,31.81,31.82,36400.0,24.4649,24.4726,24.4649,24.4726,36400.0
2014-11-14 15:25:00,31.82,31.84,31.81,31.84,72800.0,24.4726,24.4879,24.4649,24.4879,72800.0
2014-11-14 15:30:00,31.84,31.86,31.83,31.86,102800.0,24.4879,24.5033,24.4803,24.5033,102800.0
2014-11-14 15:35:00,31.86,31.86,31.79,31.81,156600.0,24.5033,24.5033,24.4495,24.4649,156600.0
2014-11-14 15:40:00,31.81,31.81,31.77,31.78,123100.0,24.4649,24.4649,24.4341,24.4418,123100.0
2014-11-14 15:45:00,31.77,31.78,31.73,31.73,198300.0,24.4341,24.4418,24.4033,24.4033,198300.0
2014-11-14 15:50:00,31.74,31.79,31.72,31.78,250600.0,24.411,24.4495,24.3957,24.4418,250600.0
2014-11-14 15:55:00,31.77,31.8,31.75,31.79,314100.0,24.4341,24.4572,24.4187,24.4495,314100.0
2014-11-17 09:30:00,32.0,32.2,31.9,32.17,432800.0,24.611,24.7648,24.5341,24.7418,432800.0
2014-11-17 09:35:00,32.16,32.34,32.12,32.33,437500.0,24.7341,24.8725,24.7033,24.8648,437500.0
2014-11-17 09:40:00,32.33,32.34,32.12,32.13,337100.0,24.8648,24.8725,24.7033,24.711,337100.0
2014-11-17 09:45:00,32.14,32.24,32.11,32.24,190300.0,24.7187,24.7956,24.6956,24.7956,190300.0
2014-11-17 09:50:00,32.24,32.31,32.2,32.24,187500.0,24.7956,24.8494,24.7648,24.7956,187500.0
2014-11-17 09:55:00,32.24,32.25,32.2,32.24,93300.0,24.7956,24.8033,24.7648,24.7956,93300.0
2014-11-17 10:00:00,32.25,32.29,32.22,32.25,313200.0,24.8033,24.834,24.7802,24.8033,313200.0
2014-11-17 10:05:00,32.25,32.28,32.16,32.18,169700.0,24.8033,24.8264,24.7341,24.7494,169700.0
2014-11-17 10:10:00,32.17,32.23,32.11,32.18,173900.0,24.7418,24.7879,24.6956,24.7494,173900.0
2014-11-17 10:15:00,32.18,32.19,32.09,32.1,145600.0,24.7494,24.7571,24.6802,24.6879,145600.0
2014-11-17 10:20:00,32.1,32.11,32.06,32.1,165900.0,24.6879,24.6956,24.6572,24.6879,165900.0
2014-11-17 10:25:00,32.1,32.15,32.09,32.12,134600.0,24.6879,24.7264,24.6802,24.7033,134600.0
2014-11-17 10:30:00,32.12,32.19,32.11,32.15,105500.0,24.7033,24.7571,24.6956,24.7264,105500.0
2014-11-17 10:35:00,32.15,32.19,32.12,32.17,109500.0,24.7264,24.7571,24.7033,24.7418,109500.0
2014-11-17 10:40:00,32.16,32.26,32.16,32.24,103400.0,24.7341,24.811,24.7341,24.7956,103400.0
2014-11-17 10:45:00,32.25,32.27,32.2,32.26,116500.0,24.8033,24.8187,24.7648,24.811,116500.0
2014-11-17 10:50:00,32.26,32.27,32.17,32.18,156500.0,24.811,24.8187,24.7418,24.7494,156500.0
2014-11-17 10:55:00,32.18,32.24,32.18,32.24,65300.0,24.7494,24.7956,24.7494,24.7956,65300.0
2014-11-17 11:00:00,32.24,32.24,32.19,32.19,58100.0,24.7956,24.7956,24.7571,24.7571,58100.0
2014-11-17 11:05:00,32.19,32.23,32.18,32.22,80900.0,24.7571,24.7879,24.7494,24.7802,80900.0
2014-11-17 11:10:00,32.21,32.22,32.15,32.15,112200.0,24.7725,24.7802,24.7264,24.7264,112200.0
2014-11-17 11:15:00,32.15,32.19,32.14,32.19,89600.0,24.7264,24.7571,24.7187,24.7571,89600.0
2014-11-17 11:20:00,32.18,32.22,32.17,32.19,134000.0,24.7494,24.7802,24.7418,24.7571,134000.0
2014-11-17 11:25:00,32.19,32.2,32.15,32.16,78400.0,24.7571,24.7648,24.7264,24.7341,78400.0
2014-11-17 11:30:00,32.15,32.16,32.1,32.15,127500.0,24.7264,24.7341,24.6879,24.7264,127500.0
2014-11-17 11:35:00,32.15,32.17,32.12,32.16,63700.0,24.7264,24.7418,24.7033,24.7341,63700.0
2014-11-17 11:40:00,32.16,32.16,32.14,32.14,49200.0,24.7341,24.7341,24.7187,24.7187,49200.0
2014-11-17 11:45:00,32.15,32.15,32.1,32.11,77200.0,24.7264,24.7264,24.6879,24.6956,77200.0
2014-11-17 11:50:00,32.1,32.14,32.06,32.14,71800.0,24.6879,24.7187,24.6572,24.7187,71800.0
2014-11-17 11:55:00,32.13,32.14,32.1,32.11,31000.0,24.711,24.7187,24.6879,24.6956,31000.0
2014-11-17 12:00:00,32.1,32.14,32.08,32.13,68400.0,24.6879,24.7187,24.6725,24.711,68400.0
2014-11-17 12:05:00,32.13,32.17,32.12,32.15,31500.0,24.711,24.7418,24.7033,24.7264,31500.0
2014-11-17 12:10:00,32.16,32.2,32.15,32.2,29300.0,24.7341,24.7648,24.7264,24.7648,29300.0
2014-11-17 12:15:00,32.2,32.21,32.18,32.2,45800.0,24.7648,24.7725,24.7494,24.7648,45800.0
2014-11-17 12:20:00,32.19,32.21,32.19,32.19,52000.0,24.7571,24.7725,24.7571,24.7571,52000.0
2014-11-17 12:25:00,32.19,32.22,32.18,32.2,66100.0,24.7571,24.7802,24.7494,24.7648,66100.0
2014-11-17 12:30:00,32.19,32.2,32.15,32.19,57600.0,24.7571,24.7648,24.7264,24.7571,57600.0
2014-11-17 12:35:00,32.19,32.23,32.19,32.22,63600.0,24.7571,24.7879,24.7571,24.7802,63600.0
2014-11-17 12:40:00,32.22,32.28,32.22,32.25,90300.0,24.7802,24.8264,24.7802,24.8033,90300.0
2014-11-17 12:45:00,32.25,32.26,32.22,32.22,40500.0,24.8033,24.811,24.7802,24.7802,40500.0
2014-11-17 12:50:00,32.22,32.26,32.2,32.26,37200.0,24.7802,24.811,24.7648,24.811,37200.0
2014-11-17 12:55:00,32.26,32.27,32.23,32.23,62300.0,24.811,24.8187,24.7879,24.7879,62300.0
2014-11-17 13:00:00,32.24,32.24,32.21,32.21,48700.0,24.7956,24.7956,24.7725,24.7725,48700.0
2014-11-17 13:05:00,32.21,32.22,32.19,32.19,38500.0,24.7725,24.7802,24.7571,24.7571,38500.0
2014-11-17 13:10:00,32.2,32.22,32.19,32.22,86300.0,24.7648,24.7802,24.7571,24.7802,86300.0
2014-11-17 13:15:00,32.22,32.27,32.21,32.27,75700.0,24.7802,24.8187,24.7725,24.8187,75700.0
2014-11-17 13:20:00,32.27,32.29,32.24,32.29,63400.0,24.8187,24.834,24.7956,24.834,63400.0
2014-11-17 13:25:00,32.29,32.33,32.28,32.32,108000.0,24.834,24.8648,24.8264,24.8571,108000.0
2014-11-17 13:30:00,32.33,32.36,32.31,32.33,127000.0,24.8648,24.8879,24.8494,24.8648,127000.0
2014-11-17 13:35:00,32.33,32.37,32.32,32.36,67400.0,24.8648,24.8956,24.8571,24.8879,67400.0
2014-11-17 13:40:00,32.37,32.43,32.36,32.41,204000.0,24.8956,24.9417,24.8879,24.9263,204000.0
2014-11-17 13:45:00,32.41,32.41,32.37,32.38,90000.0,24.9263,24.9263,24.8956,24.9033,90000.0
2014-11-17 13:50:00,32.38,32.4,32.37,32.4,44000.0,24.9033,24.9186,24.8956,24.9186,44000.0
2014-11-17 13:55:00,32.4,32.41,32.39,32.41,49900.0,24.9186,24.9263,24.911,24.9263,49900.0
2014-11-17 14:00:00,32.41,32.44,32.39,32.43,47600.0,24.9263,24.9494,24.911,24.9417,47600.0
2014-11-17 14:05:00,32.42,32.44,32.39,32.4,84800.0,24.934,24.9494,24.911,24.9186,84800.0
2014-11-17 14:10:00,32.41,32.45,32.41,32.45,88100.0,24.9263,24.9571,24.9263,24.9571,88100.0
2014-11-17 14:15:00,32.45,32.45,32.43,32.44,39100.0,24.9571,24.9571,24.9417,24.9494,39100.0
2014-11-17 14:20:00,32.44,32.44,32.42,32.42,54600.0,24.9494,24.9494,24.934,24.934,54600.0
2014-11-17 14:25:00,32.43,32.45,32.42,32.45,51200.0,24.9417,24.9571,24.934,24.9571,51200.0
2014-11-17 14:30:00,32.44,32.49,32.43,32.48,149300.0,24.9494,24.9879,24.9417,24.9802,149300.0
2014-11-17 14:35:00,32.49,32.49,32.44,32.45,151000.0,24.9879,24.9879,24.9494,24.9571,151000.0
2014-11-17 14:40:00,32.44,32.48,32.44,32.48,97600.0,24.9494,24.9802,24.9494,24.9802,97600.0
2014-11-17 14:45:00,32.48,32.48,32.45,32.47,142600.0,24.9802,24.9802,24.9571,24.9725,142600.0
2014-11-17 14:50:00,32.47,32.49,32.46,32.48,134000.0,24.9725,24.9879,24.9648,24.9802,134000.0
2014-11-17 14:55:00,32.47,32.49,32.45,32.47,127000.0,24.9725,24.9879,24.9571,24.9725,127000.0
2014-11-17 15:00:00,32.47,32.49,32.41,32.42,186900.0,24.9725,24.9879,24.9263,24.934,186900.0
2014-11-17 15:05:00,32.41,32.42,32.38,32.41,120700.0,24.9263,24.934,24.9033,24.9263,120700.0
2014-11-17 15:10:00,32.42,32.42,32.38,32.4,184700.0,24.934,24.934,24.9033,24.9186,184700.0
2014-11-17 15:15:00,32.39,32.4,32.39,32.39,205800.0,24.911,24.9186,24.911,24.911,205800.0
2014-11-17 15:20:00,32.4,32.4,32.38,32.4,219200.0,24.9186,24.9186,24.9033,24.9186,219200.0
2014-11-17 15:25:00,32.4,32.42,32.37,32.37,170700.0,24.9186,24.934,24.8956,24.8956,170700.0
2014-11-17 15:30:00,32.36,32.38,32.33,32.36,178100.0,24.8879,24.9033,24.8648,24.8879,178100.0
2014-11-17 15:35:00,32.36,32.36,32.29,32.3,318800.0,24.8879,24.8879,24.834,24.8417,318800.0
2014-11-17 15:40:00,32.3,32.31,32.27,32.29,322900.0,24.8417,24.8494,24.8187,24.834,322900.0
2014-11-17 15:45:00,32.29,32.31,32.27,32.28,321400.0,24.834,24.8494,24.8187,24.8264,321400.0
2014-11-17 15:50:00,32.29,32.32,32.26,32.27,362200.0,24.834,24.8571,24.811,24.8187,362200.0
2014-11-17 15:55:00,32.28,32.32,32.27,32.31,477800.0,24.8264,24.8571,24.8187,24.8494,477800.0
2014-11-18 09:30:00,32.41,32.49,32.38,32.41,308400.0,24.9263,24.9879,24.9033,24.9263,308400.0
2014-11-18 09:35:00,32.42,32.47,32.39,32.39,114200.0,24.934,24.9725,24.911,24.911,114200.0
2014-11-18 09:40:00,32.39,32.45,32.38,32.45,238600.0,24.911,24.9571,24.9033,24.9571,238600.0
2014-11-18 09:45:00,32.44,32.45,32.23,32.26,241100.0,24.9494,24.9571,24.7879,24.811,241100.0
2014-11-18 09:50:00,32.26,32.3,32.25,32.29,85200.0,24.811,24.8417,24.8033,24.834,85200.0
2014-11-18 09:55:00,32.3,32.3,32.15,32.19,202300.0,24.8417,24.8417,24.7264,24.7571,202300.0
2014-11-18 10:00:00,32.2,32.23,32.16,32.17,171100.0,24.7648,24.7879,24.7341,24.7418,171100.0
2014-11-18 10:05:00,32.18,32.2,32.11,32.19,181800.0,24.7494,24.7648,24.6956,24.7571,181800.0
2014-11-18 10:10:00,32.19,32.22,32.07,32.09,121200.0,24.7571,24.7802,24.6648,24.6802,121200.0
2014-11-18 10:15:00,32.09,32.1,32.04,32.04,311000.0,24.6802,24.6879,24.6418,24.6418,311000.0
2014-11-18 10:20:00,32.05,32.05,31.98,32.0,233200.0,24.6495,24.6495,24.5956,24.611,233200.0
2014-11-18 10:25:00,31.99,32.01,31.95,31.97,229300.0,24.6033,24.6187,24.5726,24.5879,229300.0
2014-11-18 10:30:00,31.98,32.01,31.97,31.99,107500.0,24.5956,24.6187,24.5879,24.6033,107500.0
2014-11-18 10:35:00,31.99,32.0,31.97,32.0,91200.0,24.6033,24.611,24.5879,24.611,91200.0
2014-11-18 10:40:00,31.99,32.01,31.98,32.0,127100.0,24.6033,24.6187,24.5956,24.611,127100.0
2014-11-18 10:45:00,32.0,32.0,31.95,31.95,145100.0,24.611,24.611,24.5726,24.5726,145100.0
2014-11-18 10:50:00,31.95,31.96,31.92,31.92,107700.0,24.5726,24.5802,24.5495,24.5495,107700.0
2014-11-18 10:55:00,31.93,31.93,31.87,31.91,371600.0,24.5572,24.5572,24.511,24.5418,371600.0
2014-11-18 11:00:00,31.91,31.94,31.9,31.94,125400.0,24.5418,24.5649,24.5341,24.5649,125400.0
2014-11-18 11:05:00,31.94,32.08,31.93,32.08,155600.0,24.5649,24.6725,24.5572,24.6725,155600.0
2014-11-18 11:10:00,32.07,32.09,32.05,32.09,98100.0,24.6648,24.6802,24.6495,24.6802,98100.0
2014-11-18 11:15:00,32.09,32.17,32.08,32.17,80200.0,24.6802,24.7418,24.6725,24.7418,80200.0
2014-11-18 11:20:00,32.17,32.2,32.16,32.16,92400.0,24.7418,24.7648,24.7341,24.7341,92400.0
2014-11-18 11:25:00,32.16,32.17,32.07,32.08,115300.0,24.7341,24.7418,24.6648,24.6725,115300.0
2014-11-18 11:30:00,32.09,32.14,32.08,32.13,67900.0,24.6802,24.7187,24.6725,24.711,67900.0
2014-11-18 11:35:00,32.13,32.16,32.13,32.15,51200.0,24.711,24.7341,24.711,24.7264,51200.0
2014-11-18 11:40:00,32.15,32.2,32.14,32.2,30400.0,24.7264,24.7648,24.7187,24.7648,30400.0
2014-11-18 11:45:00,32.2,32.24,32.19,32.22,57300.0,24.7648,24.7956,24.7571,24.7802,57300.0
2014-11-18 11:50:00,32.23,32.24,32.17,32.18,55300.0,24.7879,24.7956,24.7418,24.7494,55300.0
2014-11-18 11:55:00,32.19,32.22,32.17,32.22,30600.0,24.7571,24.7802,24.7418,24.7802,30600.0
2014-11-18 12:00:00,32.22,32.24,32.2,32.24,40800.0,24.7802,24.7956,24.7648,24.7956,40800.0
2014-11-18 12:05:00,32.24,32.25,32.23,32.24,67700.0,24.7956,24.8033,24.7879,24.7956,67700.0
2014-11-18 12:10:00,32.23,32.25,32.22,32.24,45800.0,24.7879,24.8033,24.7802,24.7956,45800.0
2014-11-18 12:15:00,32.24,32.27,32.23,32.27,50900.0,24.7956,24.8187,24.7879,24.8187,50900.0
2014-11-18 12:20:00,32.27,32.3,32.26,32.27,58000.0,24.8187,24.8417,24.811,24.8187,58000.0
2014-11-18 12:25:00,32.27,32.32,32.27,32.3,51800.0,24.8187,24.8571,24.8187,24.8417,51800.0
2014-11-18 12:30:00,32.29,32.31,32.29,32.3,29600.0,24.834,24.8494,24.834,24.8417,29600.0
2014-11-18 12:35:00,32.3,32.3,32.25,32.3,47900.0,24.8417,24.8417,24.8033,24.8417,47900.0
2014-11-18 12:40:00,32.3,32.33,32.29,32.3,62600.0,24.8417,24.8648,24.834,24.8417,62600.0
2014-11-18 12:45:00,32.3,32.32,32.29,32.31,20300.0,24.8417,24.8571,24.834,24.8494,20300.0
2014-11-18 12:50:00,32.31,32.33,32.3,32.31,57600.0,24.8494,24.8648,24.8417,24.8494,57600.0
2014-11-18 12:55:00,32.31,32.34,32.29,32.33,71400.0,24.8494,24.8725,24.834,24.8648,71400.0
2014-11-18 13:00:00,32.34,32.36,32.31,32.31,73800.0,24.8725,24.8879,24.8494,24.8494,73800.0
2014-11-18 13:05:00,32.31,32.32,32.3,32.32,65600.0,24.8494,24.8571,24.8417,24.8571,65600.0
2014-11-18 13:10:00,32.32,32.35,32.32,32.35,57800.0,24.8571,24.8802,24.8571,24.8802,57800.0
2014-11-18 13:15:00,32.35,32.36,32.29,32.3,125600.0,24.8802,24.8879,24.834,24.8417,125600.0
2014-11-18 13:20:00,32.29,32.34,32.29,32.31,52700.0,24.834,24.8725,24.834,24.8494,52700.0
2014-11-18 13:25:00,32.3,32.32,32.28,32.3,108600.0,24.8417,24.8571,24.8264,24.8417,108600.0
2014-11-18 13:30:00,32.3,32.31,32.26,32.27,84500.0,24.8417,24.8494,24.811,24.8187,84500.0
2014-11-18 13:35:00,32.26,32.27,32.25,32.26,36700.0,24.811,24.8187,24.8033,24.811,36700.0
2014-11-18 13:40:00,32.26,32.3,32.25,32.27,68700.0,24.811,24.8417,24.8033,24.8187,68700.0
2014-11-18 13:45:00,32.27,32.28,32.24,32.24,73200.0,24.8187,24.8264,24.7956,24.7956,73200.0
2014-11-18 13:50:00,32.24,32.25,32.21,32.23,55100.0,24.7956,24.8033,24.7725,24.7879,55100.0
2014-11-18 13:55:00,32.23,32.26,32.23,32.24,30800.0,24.7879,24.811,24.7879,24.7956,30800.0
2014-11-18 14:00:00,32.24,32.28,32.21,32.28,79100.0,24.7956,24.8264,24.7725,24.8264,79100.0
2014-11-18 14:05:00,32.28,32.32,32.27,32.32,63700.0,24.8264,24.8571,24.8187,24.8571,63700.0
2014-11-18 14:10:00,32.32,32.33,32.3,32.3,170800.0,24.8571,24.8648,24.8417,24.8417,170800.0
2014-11-18 14:15:00,32.31,32.32,32.3,32.32,82700.0,24.8494,24.8571,24.8417,24.8571,82700.0
2014-11-18 14:20:00,32.32,32.33,32.3,32.32,56200.0,24.8571,24.8648,24.8417,24.8571,56200.0
2014-11-18 14:25:00,32.32,32.33,32.28,32.3,100700.0,24.8571,24.8648,24.8264,24.8417,100700.0
2014-11-18 14:30:00,32.3,32.33,32.3,32.32,34900.0,24.8417,24.8648,24.8417,24.8571,34900.0
2014-11-18 14:35:00,32.33,32.33,32.31,32.32,56500.0,24.8648,24.8648,24.8494,24.8571,56500.0
2014-11-18 14:40:00,32.32,32.33,32.29,32.33,84000.0,24.8571,24.8648,24.834,24.8648,84000.0
2014-11-18 14:45:00,32.32,32.33,32.28,32.29,64300.0,24.8571,24.8648,24.8264,24.834,64300.0
2014-11-18 14:50:00,32.29,32.29,32.25,32.26,104400.0,24.834,24.834,24.8033,24.811,104400.0
2014-11-18 14:55:00,32.26,32.28,32.25,32.26,138500.0,24.811,24.8264,24.8033,24.811,138500.0
2014-11-18 15:00:00,32.26,32.29,32.24,32.29,56300.0,24.811,24.834,24.7956,24.834,56300.0
2014-11-18 15:05:00,32.29,32.31,32.24,32.27,148400.0,24.834,24.8494,24.7956,24.8187,148400.0
2014-11-18 15:10:00,32.27,32.28,32.23,32.27,73300.0,24.8187,24.8264,24.7879,24.8187,73300.0
2014-11-18 15:15:00,32.27,32.28,32.25,32.27,65100.0,24.8187,24.8264,24.8033,24.8187,65100.0
2014-11-18 15:20:00,32.27,32.29,32.27,32.29,43100.0,24.8187,24.834,24.8187,24.834,43100.0
2014-11-18 15:25:00,32.29,32.29,32.27,32.27,77300.0,24.834,24.834,24.8187,24.8187,77300.0
2014-11-18 15:30:00,32.28,32.28,32.17,32.18,406200.0,24.8264,24.8264,24.7418,24.7494,406200.0
2014-11-18 15:35:00,32.18,32.21,32.17,32.21,81300.0,24.7494,24.7725,24.7418,24.7725,81300.0
2014-11-18 15:40:00,32.21,32.22,32.17,32.22,146000.0,24.7725,24.7802,24.7418,24.7802,146000.0
2014-11-18 15:45:00,32.23,32.26,32.21,32.26,188700.0,24.7879,24.811,24.7725,24.811,188700.0
2014-11-18 15:50:00,32.26,32.26,32.22,32.26,238400.0,24.811,24.811,24.7802,24.811,238400.0
2014-11-18 15:55:00,32.26,32.28,32.23,32.27,442500.0,24.811,24.8264,24.7879,24.8187,442500.0
2014-11-19 09:30:00,32.21,32.27,31.96,31.96,292800.0,24.7725,24.8187,24.5802,24.5802,292800.0
2014-11-19 09:35:00,31.97,32.05,31.94,31.97,137000.0,24.5879,24.6495,24.5649,24.5879,137000.0
2014-11-19 09:40:00,31.98,32.12,31.94,32.11,138200.0,24.5956,24.7033,24.5649,24.6956,138200.0
2014-11-19 09:45:00,32.11,32.14,32.02,32.02,80700.0,24.6956,24.7187,24.6264,24.6264,80700.0
2014-11-19 09:50:00,32.02,32.13,32.0,32.11,114100.0,24.6264,24.711,24.611,24.6956,114100.0
2014-11-19 09:55:00,32.1,32.18,32.09,32.15,116000.0,24.6879,24.7494,24.6802,24.7264,116000.0
2014-11-19 10:00:00,32.14,32.22,32.12,32.22,119000.0,24.7187,24.7802,24.7033,24.7802,119000.0
2014-11-19 10:05:00,32.21,32.24,32.13,32.13,189900.0,24.7725,24.7956,24.711,24.711,189900.0
2014-11-19 10:10:00,32.13,32.14,32.06,32.1,96200.0,24.711,24.7187,24.6572,24.6879,96200.0
2014-11-19 10:15:00,32.1,32.14,32.07,32.13,107400.0,24.6879,24.7187,24.6648,24.711,107400.0
2014-11-19 10:20:00,32.14,32.19,32.13,32.16,203000.0,24.7187,24.7571,24.711,24.7341,203000.0
2014-11-19 10:25:00,32.17,32.17,32.07,32.09,289100.0,24.7418,24.7418,24.6648,24.6802,289100.0
2014-11-19 10:30:00,32.08,32.15,32.08,32.09,83400.0,24.6725,24.7264,24.6725,24.6802,83400.0
2014-11-19 10:35:00,32.1,32.11,32.07,32.09,69900.0,24.6879,24.6956,24.6648,24.6802,69900.0
2014-11-19 10:40:00,32.09,32.12,32.08,32.11,73100.0,24.6802,24.7033,24.6725,24.6956,73100.0
2014-11-19 10:45:00,32.11,32.14,32.1,32.13,62200.0,24.6956,24.7187,24.6879,24.711,62200.0
2014-11-19 10:50:00,32.13,32.17,32.12,32.16,102200.0,24.711,24.7418,24.7033,24.7341,102200.0
2014-11-19 10:55:00,32.17,32.17,32.12,32.14,81700.0,24.7418,24.7418,24.7033,24.7187,81700.0
2014-11-19 11:00:00,32.13,32.14,32.1,32.11,86500.0,24.711,24.7187,24.6879,24.6956,86500.0
2014-11-19 11:05:00,32.11,32.16,32.09,32.15,72500.0,24.6956,24.7341,24.6802,24.7264,72500.0
2014-11-19 11:10:00,32.16,32.16,32.12,32.15,62000.0,24.7341,24.7341,24.7033,24.7264,62000.0
2014-11-19 11:15:00,32.16,32.16,32.09,32.09,71700.0,24.7341,24.7341,24.6802,24.6802,71700.0
2014-11-19 11:20:00,32.09,32.11,32.09,32.09,71200.0,24.6802,24.6956,24.6802,24.6802,71200.0
2014-11-19 11:25:00,32.09,32.11,32.08,32.1,123700.0,24.6802,24.6956,24.6725,24.6879,123700.0
2014-11-19 11:30:00,32.1,32.11,32.09,32.11,30700.0,24.6879,24.6956,24.6802,24.6956,30700.0
2014-11-19 11:35:00,32.11,32.12,32.1,32.12,31000.0,24.6956,24.7033,24.6879,24.7033,31000.0
2014-11-19 11:40:00,32.12,32.16,32.11,32.16,98200.0,24.7033,24.7341,24.6956,24.7341,98200.0
2014-11-19 11:45:00,32.16,32.23,32.15,32.2,167300.0,24.7341,24.7879,24.7264,24.7648,167300.0
2014-11-19 11:50:00,32.21,32.21,32.2,32.2,38200.0,24.7725,24.7725,24.7648,24.7648,38200.0
2014-11-19 11:55:00,32.2,32.22,32.19,32.2,186700.0,24.7648,24.7802,24.7571,24.7648,186700.0
2014-11-19 12:00:00,32.2,32.21,32.19,32.2,82300.0,24.7648,24.7725,24.7571,24.7648,82300.0
2014-11-19 12:05:00,32.19,32.21,32.19,32.2,38700.0,24.7571,24.7725,24.7571,24.7648,38700.0
2014-11-19 12:10:00,32.2,32.21,32.19,32.21,40200.0,24.7648,24.7725,24.7571,24.7725,40200.0
2014-11-19 12:15:00,32.2,32.26,32.2,32.25,68100.0,24.7648,24.811,24.7648,24.8033,68100.0
2014-11-19 12:20:00,32.26,32.26,32.25,32.26,37200.0,24.811,24.811,24.8033,24.811,37200.0
2014-11-19 12:25:00,32.26,32.27,32.25,32.27,101500.0,24.811,24.8187,24.8033,24.8187,101500.0
2014-11-19 12:30:00,32.27,32.31,32.26,32.3,129700.0,24.8187,24.8494,24.811,24.8417,129700.0
2014-11-19 12:35:00,32.3,32.3,32.24,32.25,57100.0,24.8417,24.8417,24.7956,24.8033,57100.0
2014-11-19 12:40:00,32.25,32.25,32.22,32.23,30700.0,24.8033,24.8033,24.7802,24.7879,30700.0
2014-11-19 12:45:00,32.23,32.23,32.18,32.2,94900.0,24.7879,24.7879,24.7494,24.7648,94900.0
2014-11-19 12:50:00,32.19,32.21,32.18,32.19,38900.0,24.7571,24.7725,24.7494,24.7571,38900.0
2014-11-19 12:55:00,32.19,32.22,32.18,32.22,36600.0,24.7571,24.7802,24.7494,24.7802,36600.0
2014-11-19 13:00:00,32.22,32.23,32.2,32.21,44900.0,24.7802,24.7879,24.7648,24.7725,44900.0
2014-11-19 13:05:00,32.22,32.23,32.2,32.2,49100.0,24.7802,24.7879,24.7648,24.7648,49100.0
2014-11-19 13:10:00,32.21,32.22,32.2,32.2,30400.0,24.7725,24.7802,24.7648,24.7648,30400.0
2014-11-19 13:15:00,32.2,32.21,32.15,32.18,74000.0,24.7648,24.7725,24.7264,24.7494,74000.0
2014-11-19 13:20:00,32.18,32.19,32.18,32.19,25300.0,24.7494,24.7571,24.7494,24.7571,25300.0
2014-11-19 13:25:00,32.19,32.19,32.13,32.14,87700.0,24.7571,24.7571,24.711,24.7187,87700.0
2014-11-19 13:30:00,32.15,32.16,32.12,32.13,81300.0,24.7264,24.7341,24.7033,24.711,81300.0
2014-11-19 13:35:00,32.14,32.18,32.13,32.13,69800.0,24.7187,24.7494,24.711,24.711,69800.0
2014-11-19 13:40:00,32.13,32.18,32.13,32.15,64700.0,24.711,24.7494,24.711,24.7264,64700.0
2014-11-19 13:45:00,32.15,32.17,32.14,32.15,63400.0,24.7264,24.7418,24.7187,24.7264,63400.0
2014-11-19 13:50:00,32.15,32.19,32.14,32.19,59800.0,24.7264,24.7571,24.7187,24.7571,59800.0
2014-11-19 13:55:00,32.19,32.19,32.15,32.16,49200.0,24.7571,24.7571,24.7264,24.7341,49200.0
2014-11-19 14:00:00,32.16,32.26,32.15,32.24,156800.0,24.7341,24.811,24.7264,24.7956,156800.0
2014-11-19 14:05:00,32.23,32.24,32.21,32.21,52800.0,24.7879,24.7956,24.7725,24.7725,52800.0
2014-11-19 14:10:00,32.22,32.23,32.2,32.2,44900.0,24.7802,24.7879,24.7648,24.7648,44900.0
2014-11-19 14:15:00,32.21,32.25,32.19,32.24,37400.0,24.7725,24.8033,24.7571,24.7956,37400.0
2014-11-19 14:20:00,32.25,32.25,32.16,32.2,79200.0,24.8033,24.8033,24.7341,24.7648,79200.0
2014-11-19 14:25:00,32.2,32.23,32.19,32.19,70100.0,24.7648,24.7879,24.7571,24.7571,70100.0
2014-11-19 14:30:00,32.19,32.23,32.17,32.23,47900.0,24.7571,24.7879,24.7418,24.7879,47900.0
2014-11-19 14:35:00,32.23,32.23,32.16,32.22,50800.0,24.7879,24.7879,24.7341,24.7802,50800.0
2014-11-19 14:40:00,32.22,32.22,32.17,32.2,42000.0,24.7802,24.7802,24.7418,24.7648,42000.0
2014-11-19 14:45:00,32.19,32.2,32.15,32.18,49200.0,24.7571,24.7648,24.7264,24.7494,49200.0
2014-11-19 14:50:00,32.17,32.2,32.16,32.18,21200.0,24.7418,24.7648,24.7341,24.7494,21200.0
2014-11-19 14:55:00,32.18,32.21,32.17,32.2,45200.0,24.7494,24.7725,24.7418,24.7648,45200.0
2014-11-19 15:00:00,32.2,32.2,32.16,32.18,68800.0,24.7648,24.7648,24.7341,24.7494,68800.0
2014-11-19 15:05:00,32.18,32.2,32.15,32.16,45900.0,24.7494,24.7648,24.7264,24.7341,45900.0
2014-11-19 15:10:00,32.16,32.2,32.15,32.17,41200.0,24.7341,24.7648,24.7264,24.7418,41200.0
2014-11-19 15:15:00,32.16,32.22,32.15,32.2,58500.0,24.7341,24.7802,24.7264,24.7648,58500.0
2014-11-19 15:20:00,32.21,32.24,32.2,32.2,65300.0,24.7725,24.7956,24.7648,24.7648,65300.0
2014-11-19 15:25:00,32.21,32.22,32.2,32.2,69400.0,24.7725,24.7802,24.7648,24.7648,69400.0
2014-11-19 15:30:00,32.2,32.21,32.17,32.18,159400.0,24.7648,24.7725,24.7418,24.7494,159400.0
2014-11-19 15:35:00,32.19,32.19,32.15,32.18,115200.0,24.7571,24.7571,24.7264,24.7494,115200.0
2014-11-19 15:40:00,32.17,32.18,32.13,32.16,276300.0,24.7418,24.7494,24.711,24.7341,276300.0
2014-11-19 15:45:00,32.16,32.18,32.15,32.16,206500.0,24.7341,24.7494,24.7264,24.7341,206500.0
2014-11-19 15:50:00,32.16,32.16,32.14,32.16,300900.0,24.7341,24.7341,24.7187,24.7341,300900.0
2014-11-19 15:55:00,32.15,32.17,32.11,32.15,480400.0,24.7264,24.7418,24.6956,24.7264,480400.0
2014-11-20 09:30:00,31.96,32.0,31.8,31.85,262300.0,24.5802,24.611,24.4572,24.4956,262300.0
2014-11-20 09:35:00,31.84,31.98,31.84,31.96,121800.0,24.4879,24.5956,24.4879,24.5802,121800.0
2014-11-20 09:40:00,31.96,32.05,31.84,31.92,198300.0,24.5802,24.6495,24.4879,24.5495,198300.0
2014-11-20 09:45:00,31.92,31.99,31.88,31.99,70600.0,24.5495,24.6033,24.5187,24.6033,70600.0
2014-11-20 09:50:00,31.98,32.05,31.92,32.05,117300.0,24.5956,24.6495,24.5495,24.6495,117300.0
2014-11-20 09:55:00,32.05,32.1,32.02,32.02,156400.0,24.6495,24.6879,24.6264,24.6264,156400.0
2014-11-20 10:00:00,32.01,32.17,31.99,32.17,196900.0,24.6187,24.7418,24.6033,24.7418,196900.0
2014-11-20 10:05:00,32.16,32.22,32.15,32.22,188300.0,24.7341,24.7802,24.7264,24.7802,188300.0
2014-11-20 10:10:00,32.22,32.26,32.13,32.16,221400.0,24.7802,24.811,24.711,24.7341,221400.0
2014-11-20 10:15:00,32.16,32.17,32.07,32.08,151200.0,24.7341,24.7418,24.6648,24.6725,151200.0
2014-11-20 10:20:00,32.08,32.11,32.07,32.08,87000.0,24.6725,24.6956,24.6648,24.6725,87000.0
2014-11-20 10:25:00,32.08,32.17,32.07,32.17,52600.0,24.6725,24.7418,24.6648,24.7418,52600.0
2014-11-20 10:30:00,32.17,32.2,32.17,32.2,49700.0,24.7418,24.7648,24.7418,24.7648,49700.0
2014-11-20 10:35:00,32.2,32.2,32.13,32.13,86000.0,24.7648,24.7648,24.711,24.711,86000.0
2014-11-20 10:40:00,32.13,32.17,32.13,32.16,56400.0,24.711,24.7418,24.711,24.7341,56400.0
2014-11-20 10:45:00,32.16,32.17,32.11,32.12,59900.0,24.7341,24.7418,24.6956,24.7033,59900.0
2014-11-20 10:50:00,32.12,32.14,32.11,32.13,39700.0,24.7033,24.7187,24.6956,24.711,39700.0
2014-11-20 10:55:00,32.12,32.13,32.06,32.08,42000.0,24.7033,24.711,24.6572,24.6725,42000.0
2014-11-20 11:00:00,32.08,32.11,32.07,32.08,62100.0,24.6725,24.6956,24.6648,24.6725,62100.0
2014-11-20 11:05:00,32.09,32.09,32.07,32.08,59400.0,24.6802,24.6802,24.6648,24.6725,59400.0
2014-11-20 11:10:00,32.08,32.1,32.07,32.08,44800.0,24.6725,24.6879,24.6648,24.6725,44800.0
2014-11-20 11:15:00,32.09,32.15,32.07,32.13,73800.0,24.6802,24.7264,24.6648,24.711,73800.0
2014-11-20 11:20:00,32.14,32.18,32.1,32.18,56800.0,24.7187,24.7494,24.6879,24.7494,56800.0
2014-11-20 11:25:00,32.18,32.18,32.15,32.16,45400.0,24.7494,24.7494,24.7264,24.7341,45400.0
2014-11-20 11:30:00,32.16,32.16,32.14,32.15,25900.0,24.7341,24.7341,24.7187,24.7264,25900.0
2014-11-20 11:35:00,32.15,32.18,32.12,32.13,47500.0,24.7264,24.7494,24.7033,24.711,47500.0
2014-11-20 11:40:00,32.13,32.14,32.12,32.13,21500.0,24.711,24.7187,24.7033,24.711,21500.0
2014-11-20 11:45:00,32.12,32.13,32.11,32.12,30200.0,24.7033,24.711,24.6956,24.7033,30200.0
2014-11-20 11:50:00,32.12,32.14,32.11,32.14,72700.0,24.7033,24.7187,24.6956,24.7187,72700.0
2014-11-20 11:55:00,32.13,32.14,32.06,32.07,143600.0,24.711,24.7187,24.6572,24.6648,143600.0
2014-11-20 12:00:00,32.06,32.07,32.04,32.05,44600.0,24.6572,24.6648,24.6418,24.6495,44600.0
2014-11-20 12:05:00,32.05,32.05,32.02,32.02,57400.0,24.6495,24.6495,24.6264,24.6264,57400.0
2014-11-20 12:10:00,32.03,32.07,32.02,32.07,50700.0,24.6341,24.6648,24.6264,24.6648,50700.0
2014-11-20 12:15:00,32.06,32.08,32.06,32.06,14500.0,24.6572,24.6725,24.6572,24.6572,14500.0
2014-11-20 12:20:00,32.06,32.08,32.05,32.07,17600.0,24.6572,24.6725,24.6495,24.6648,17600.0
2014-11-20 12:25:00,32.06,32.07,32.04,32.05,22500.0,24.6572,24.6648,24.6418,24.6495,22500.0
2014-11-20 12:30:00,32.04,32.08,32.04,32.05,25000.0,24.6418,24.6725,24.6418,24.6495,25000.0
2014-11-20 12:35:00,32.07,32.09,32.05,32.08,29700.0,24.6648,24.6802,24.6495,24.6725,29700.0
2014-11-20 12:40:00,32.09,32.09,32.05,32.06,55900.0,24.6802,24.6802,24.6495,24.6572,55900.0
2014-11-20 12:45:00,32.07,32.09,32.06,32.08,54400.0,24.6648,24.6802,24.6572,24.6725,54400.0
2014-11-20 12:50:00,32.08,32.08,32.02,32.02,108300.0,24.6725,24.6725,24.6264,24.6264,108300.0
2014-11-20 12:55:00,32.02,32.03,31.98,31.98,278100.0,24.6264,24.6341,24.5956,24.5956,278100.0
2014-11-20 13:00:00,31.99,32.0,31.97,31.99,114500.0,24.6033,24.611,24.5879,24.6033,114500.0
2014-11-20 13:05:00,31.99,32.0,31.97,31.99,105800.0,24.6033,24.611,24.5879,24.6033,105800.0
2014-11-20 13:10:00,32.0,32.01,31.99,32.0,102300.0,24.611,24.6187,24.6033,24.611,102300.0
2014-11-20 13:15:00,32.0,32.0,31.97,32.0,58900.0,24.611,24.611,24.5879,24.611,58900.0
2014-11-20 13:20:00,32.0,32.0,31.97,31.99,57100.0,24.611,24.611,24.5879,24.6033,57100.0
2014-11-20 13:25:00,31.99,31.99,31.96,31.98,156300.0,24.6033,24.6033,24.5802,24.5956,156300.0
2014-11-20 13:30:00,31.98,32.0,31.97,31.99,53100.0,24.5956,24.611,24.5879,24.6033,53100.0
2014-11-20 13:35:00,31.99,32.0,31.97,31.98,28200.0,24.6033,24.611,24.5879,24.5956,28200.0
2014-11-20 13:40:00,31.98,32.0,31.98,31.99,28700.0,24.5956,24.611,24.5956,24.6033,28700.0
2014-11-20 13:45:00,31.99,32.0,31.95,31.96,72600.0,24.6033,24.611,24.5726,24.5802,72600.0
2014-11-20 13:50:00,31.96,31.98,31.95,31.97,54000.0,24.5802,24.5956,24.5726,24.5879,54000.0
2014-11-20 13:55:00,31.96,31.98,31.95,31.96,55100.0,24.5802,24.5956,24.5726,24.5802,55100.0
2014-11-20 14:00:00,31.96,32.0,31.96,32.0,40000.0,24.5802,24.611,24.5802,24.611,40000.0
2014-11-20 14:05:00,31.99,32.01,31.99,32.0,29000.0,24.6033,24.6187,24.6033,24.611,29000.0
2014-11-20 14:10:00,32.01,32.03,32.0,32.03,44600.0,24.6187,24.6341,24.611,24.6341,44600.0
2014-11-20 14:15:00,32.04,32.05,32.03,32.03,53600.0,24.6418,24.6495,24.6341,24.6341,53600.0
2014-11-20 14:20:00,32.04,32.05,32.03,32.03,29400.0,24.6418,24.6495,24.6341,24.6341,29400.0
2014-11-20 14:25:00,32.04,32.06,32.01,32.06,56900.0,24.6418,24.6572,24.6187,24.6572,56900.0
2014-11-20 14:30:00,32.06,32.06,32.02,32.02,108800.0,24.6572,24.6572,24.6264,24.6264,108800.0
2014-11-20 14:35:00,32.02,32.04,32.0,32.02,30200.0,24.6264,24.6418,24.611,24.6264,30200.0
2014-11-20 14:40:00,32.02,32.04,32.01,32.03,16400.0,24.6264,24.6418,24.6187,24.6341,16400.0
2014-11-20 14:45:00,32.03,32.05,32.02,32.04,64100.0,24.6341,24.6495,24.6264,24.6418,64100.0
2014-11-20 14:50:00,32.04,32.04,32.02,32.03,21700.0,24.6418,24.6418,24.6264,24.6341,21700.0
2014-11-20 14:55:00,32.02,32.03,32.0,32.0,26900.0,24.6264,24.6341,24.611,24.611,26900.0
2014-11-20 15:00:00,32.01,32.01,32.0,32.01,23700.0,24.6187,24.6187,24.611,24.6187,23700.0
2014-11-20 15:05:00,32.02,32.03,32.0,32.03,93600.0,24.6264,24.6341,24.611,24.6341,93600.0
2014-11-20 15:10:00,32.02,32.03,31.98,32.0,69200.0,24.6264,24.6341,24.5956,24.611,69200.0
2014-11-20 15:15:00,32.0,32.03,31.99,32.02,60100.0,24.611,24.6341,24.6033,24.6264,60100.0
2014-11-20 15:20:00,32.01,32.03,31.99,32.03,86700.0,24.6187,24.6341,24.6033,24.6341,86700.0
2014-11-20 15:25:00,32.03,32.05,32.02,32.05,63900.0,24.6341,24.6495,24.6264,24.6495,63900.0
2014-11-20 15:30:00,32.05,32.08,32.04,32.08,67100.0,24.6495,24.6725,24.6418,24.6725,67100.0
2014-11-20 15:35:00,32.07,32.12,32.07,32.11,98600.0,24.6648,24.7033,24.6648,24.6956,98600.0
2014-11-20 15:40:00,32.11,32.12,32.1,32.11,88400.0,24.6956,24.7033,24.6879,24.6956,88400.0
2014-11-20 15:45:00,32.1,32.11,32.09,32.1,150100.0,24.6879,24.6956,24.6802,24.6879,150100.0
2014-11-20 15:50:00,32.1,32.12,32.07,32.1,238400.0,24.6879,24.7033,24.6648,24.6879,238400.0
2014-11-20 15:55:00,32.1,32.16,32.1,32.13,402400.0,24.6879,24.7341,24.6879,24.711,402400.0
2014-11-21 09:30:00,32.54,32.55,32.35,32.44,680900.0,25.0263,25.034,24.8802,24.9494,680900.0
2014-11-21 09:35:00,32.45,32.48,32.35,32.48,179500.0,24.9571,24.9802,24.8802,24.9802,179500.0
2014-11-21 09:40:00,32.48,32.49,32.39,32.4,149300.0,24.9802,24.9879,24.911,24.9186,149300.0
2014-11-21 09:45:00,32.4,32.49,32.4,32.48,177200.0,24.9186,24.9879,24.9186,24.9802,177200.0
2014-11-21 09:50:00,32.48,32.48,32.44,32.46,138400.0,24.9802,24.9802,24.9494,24.9648,138400.0
2014-11-21 09:55:00,32.47,32.48,32.44,32.46,91100.0,24.9725,24.9802,24.9494,24.9648,91100.0
2014-11-21 10:00:00,32.46,32.47,32.39,32.39,110500.0,24.9648,24.9725,24.911,24.911,110500.0
2014-11-21 10:05:00,32.39,32.43,32.36,32.37,163700.0,24.911,24.9417,24.8879,24.8956,163700.0
2014-11-21 10:10:00,32.37,32.41,32.35,32.38,95600.0,24.8956,24.9263,24.8802,24.9033,95600.0
2014-11-21 10:15:00,32.37,32.4,32.36,32.38,65200.0,24.8956,24.9186,24.8879,24.9033,65200.0
2014-11-21 10:20:00,32.38,32.38,32.35,32.38,75500.0,24.9033,24.9033,24.8802,24.9033,75500.0
2014-11-21 10:25:00,32.37,32.38,32.34,32.34,90500.0,24.8956,24.9033,24.8725,24.8725,90500.0
2014-11-21 10:30:00,32.35,32.35,32.28,32.29,156600.0,24.8802,24.8802,24.8264,24.834,156600.0
2014-11-21 10:35:00,32.29,32.31,32.22,32.26,127000.0,24.834,24.8494,24.7802,24.811,127000.0
2014-11-21 10:40:00,32.26,32.33,32.24,32.27,113900.0,24.811,24.8648,24.7956,24.8187,113900.0
2014-11-21 10:45:00,32.28,32.32,32.28,32.28,63200.0,24.8264,24.8571,24.8264,24.8264,63200.0
2014-11-21 10:50:00,32.29,32.31,32.27,32.3,62000.0,24.834,24.8494,24.8187,24.8417,62000.0
2014-11-21 10:55:00,32.3,32.32,32.28,32.32,82900.0,24.8417,24.8571,24.8264,24.8571,82900.0
2014-11-21 11:00:00,32.31,32.36,32.3,32.35,90600.0,24.8494,24.8879,24.8417,24.8802,90600.0
2014-11-21 11:05:00,32.35,32.41,32.34,32.41,89600.0,24.8802,24.9263,24.8725,24.9263,89600.0
2014-11-21 11:10:00,32.4,32.4,32.37,32.39,36400.0,24.9186,24.9186,24.8956,24.911,36400.0
2014-11-21 11:15:00,32.39,32.41,32.38,32.39,44700.0,24.911,24.9263,24.9033,24.911,44700.0
2014-11-21 11:20:00,32.38,32.41,32.38,32.39,51200.0,24.9033,24.9263,24.9033,24.911,51200.0
2014-11-21 11:25:00,32.38,32.39,32.34,32.34,62300.0,24.9033,24.911,24.8725,24.8725,62300.0
2014-11-21 11:30:00,32.34,32.35,32.32,32.32,27600.0,24.8725,24.8802,24.8571,24.8571,27600.0
2014-11-21 11:35:00,32.32,32.32,32.27,32.27,33600.0,24.8571,24.8571,24.8187,24.8187,33600.0
2014-11-21 11:40:00,32.27,32.28,32.24,32.24,87700.0,24.8187,24.8264,24.7956,24.7956,87700.0
2014-11-21 11:45:00,32.25,32.25,32.18,32.18,100400.0,24.8033,24.8033,24.7494,24.7494,100400.0
2014-11-21 11:50:00,32.18,32.2,32.16,32.16,84500.0,24.7494,24.7648,24.7341,24.7341,84500.0
2014-11-21 11:55:00,32.17,32.18,32.13,32.15,113000.0,24.7418,24.7494,24.711,24.7264,113000.0
2014-11-21 12:00:00,32.15,32.2,32.15,32.19,47500.0,24.7264,24.7648,24.7264,24.7571,47500.0
2014-11-21 12:05:00,32.18,32.19,32.12,32.12,80600.0,24.7494,24.7571,24.7033,24.7033,80600.0
2014-11-21 12:10:00,32.12,32.13,32.1,32.1,43500.0,24.7033,24.711,24.6879,24.6879,43500.0
2014-11-21 12:15:00,32.1,32.11,32.06,32.09,50900.0,24.6879,24.6956,24.6572,24.6802,50900.0
2014-11-21 12:20:00,32.09,32.1,32.08,32.08,39800.0,24.6802,24.6879,24.6725,24.6725,39800.0
2014-11-21 12:25:00,32.08,32.1,32.06,32.06,51400.0,24.6725,24.6879,24.6572,24.6572,51400.0
2014-11-21 12:30:00,32.06,32.09,32.05,32.08,28800.0,24.6572,24.6802,24.6495,24.6725,28800.0
2014-11-21 12:35:00,32.09,32.13,32.06,32.07,103800.0,24.6802,24.711,24.6572,24.6648,103800.0
2014-11-21 12:40:00,32.08,32.11,32.06,32.11,41100.0,24.6725,24.6956,24.6572,24.6956,41100.0
2014-11-21 12:45:00,32.11,32.14,32.11,32.13,54100.0,24.6956,24.7187,24.6956,24.711,54100.0
2014-11-21 12:50:00,32.13,32.19,32.13,32.14,60300.0,24.711,24.7571,24.711,24.7187,60300.0
2014-11-21 12:55:00,32.14,32.16,32.1,32.15,55100.0,24.7187,24.7341,24.6879,24.7264,55100.0
2014-11-21 13:00:00,32.15,32.16,32.08,32.1,102400.0,24.7264,24.7341,24.6725,24.6879,102400.0
2014-11-21 13:05:00,32.1,32.12,32.08,32.09,53200.0,24.6879,24.7033,24.6725,24.6802,53200.0
2014-11-21 13:10:00,32.09,32.09,32.05,32.05,107800.0,24.6802,24.6802,24.6495,24.6495,107800.0
2014-11-21 13:15:00,32.05,32.05,32.01,32.04,101700.0,24.6495,24.6495,24.6187,24.6418,101700.0
2014-11-21 13:20:00,32.05,32.07,32.03,32.07,41900.0,24.6495,24.6648,24.6341,24.6648,41900.0
2014-11-21 13:25:00,32.07,32.07,31.97,31.98,132200.0,24.6648,24.6648,24.5879,24.5956,132200.0
2014-11-21 13:30:00,31.98,32.03,31.96,32.03,61300.0,24.5956,24.6341,24.5802,24.6341,61300.0
2014-11-21 13:35:00,32.03,32.05,32.02,32.03,43900.0,24.6341,24.6495,24.6264,24.6341,43900.0
2014-11-21 13:40:00,32.03,32.05,32.01,32.03,37000.0,24.6341,24.6495,24.6187,24.6341,37000.0
2014-11-21 13:45:00,32.02,32.09,32.02,32.09,120600.0,24.6264,24.6802,24.6264,24.6802,120600.0
2014-11-21 13:50:00,32.09,32.12,32.08,32.11,24500.0,24.6802,24.7033,24.6725,24.6956,24500.0
2014-11-21 13:55:00,32.11,32.12,32.1,32.12,42200.0,24.6956,24.7033,24.6879,24.7033,42200.0
2014-11-21 14:00:00,32.12,32.16,32.12,32.15,80900.0,24.7033,24.7341,24.7033,24.7264,80900.0
2014-11-21 14:05:00,32.15,32.16,32.13,32.13,34500.0,24.7264,24.7341,24.711,24.711,34500.0
2014-11-21 14:10:00,32.13,32.14,32.09,32.09,122000.0,24.711,24.7187,24.6802,24.6802,122000.0
2014-11-21 14:15:00,32.1,32.15,32.1,32.13,63500.0,24.6879,24.7264,24.6879,24.711,63500.0
2014-11-21 14:20:00,32.14,32.15,32.11,32.14,59300.0,24.7187,24.7264,24.6956,24.7187,59300.0
2014-11-21 14:25:00,32.14,32.15,32.1,32.1,118100.0,24.7187,24.7264,24.6879,24.6879,118100.0
2014-11-21 14:30:00,32.1,32.16,32.1,32.14,71800.0,24.6879,24.7341,24.6879,24.7187,71800.0
2014-11-21 14:35:00,32.15,32.16,32.1,32.13,34700.0,24.7264,24.7341,24.6879,24.711,34700.0
2014-11-21 14:40:00,32.14,32.18,32.13,32.18,59000.0,24.7187,24.7494,24.711,24.7494,59000.0
2014-11-21 14:45:00,32.18,32.18,32.15,32.16,47200.0,24.7494,24.7494,24.7264,24.7341,47200.0
2014-11-21 14:50:00,32.16,32.18,32.13,32.13,83200.0,24.7341,24.7494,24.711,24.711,83200.0
2014-11-21 14:55:00,32.13,32.14,32.11,32.12,73200.0,24.711,24.7187,24.6956,24.7033,73200.0
2014-11-21 15:00:00,32.11,32.15,32.1,32.13,135100.0,24.6956,24.7264,24.6879,24.711,135100.0
2014-11-21 15:05:00,32.13,32.14,32.12,32.12,30700.0,24.711,24.7187,24.7033,24.7033,30700.0
2014-11-21 15:10:00,32.13,32.15,32.12,32.14,57400.0,24.711,24.7264,24.7033,24.7187,57400.0
2014-11-21 15:15:00,32.14,32.15,32.13,32.15,31600.0,24.7187,24.7264,24.711,24.7264,31600.0
2014-11-21 15:20:00,32.14,32.15,32.12,32.15,43100.0,24.7187,24.7264,24.7033,24.7264,43100.0
2014-11-21 15:25:00,32.14,32.18,32.14,32.18,78100.0,24.7187,24.7494,24.7187,24.7494,78100.0
2014-11-21 15:30:00,32.18,32.2,32.15,32.18,97200.0,24.7494,24.7648,24.7264,24.7494,97200.0
2014-11-21 15:35:00,32.18,32.19,32.15,32.16,85400.0,24.7494,24.7571,24.7264,24.7341,85400.0
2014-11-21 15:40:00,32.17,32.18,32.15,32.16,128700.0,24.7418,24.7494,24.7264,24.7341,128700.0
2014-11-21 15:45:00,32.17,32.19,32.12,32.12,245200.0,24.7418,24.7571,24.7033,24.7033,245200.0
2014-11-21 15:50:00,32.13,32.13,32.1,32.12,336300.0,24.711,24.711,24.6879,24.7033,336300.0
2014-11-21 15:55:00,32.11,32.14,32.1,32.13,405300.0,24.6956,24.7187,24.6879,24.711,405300.0
2014-11-24 09:30:00,32.25,32.35,32.22,32.32,287100.0,24.8033,24.8802,24.7802,24.8571,287100.0
2014-11-24 09:35:00,32.32,32.33,32.21,32.26,103500.0,24.8571,24.8648,24.7725,24.811,103500.0
2014-11-24 09:40:00,32.27,32.27,32.18,32.19,105700.0,24.8187,24.8187,24.7494,24.7571,105700.0
2014-11-24 09:45:00,32.2,32.2,32.1,32.1,132600.0,24.7648,24.7648,24.6879,24.6879,132600.0
2014-11-24 09:50:00,32.11,32.19,32.08,32.13,137300.0,24.6956,24.7571,24.6725,24.711,137300.0
2014-11-24 09:55:00,32.14,32.15,32.07,32.07,125600.0,24.7187,24.7264,24.6648,24.6648,125600.0
2014-11-24 10:00:00,32.08,32.09,32.01,32.08,160200.0,24.6725,24.6802,24.6187,24.6725,160200.0
2014-11-24 10:05:00,32.08,32.18,32.07,32.13,142000.0,24.6725,24.7494,24.6648,24.711,142000.0
2014-11-24 10:10:00,32.13,32.19,32.1,32.13,114600.0,24.711,24.7571,24.6879,24.711,114600.0
2014-11-24 10:15:00,32.13,32.26,32.12,32.24,145000.0,24.711,24.811,24.7033,24.7956,145000.0
2014-11-24 10:20:00,32.25,32.27,32.23,32.26,114200.0,24.8033,24.8187,24.7879,24.811,114200.0
2014-11-24 10:25:00,32.26,32.27,32.23,32.24,83600.0,24.811,24.8187,24.7879,24.7956,83600.0
2014-11-24 10:30:00,32.25,32.27,32.23,32.26,133400.0,24.8033,24.8187,24.7879,24.811,133400.0
2014-11-24 10:35:00,32.26,32.28,32.21,32.23,116900.0,24.811,24.8264,24.7725,24.7879,116900.0
2014-11-24 10:40:00,32.24,32.27,32.21,32.23,103600.0,24.7956,24.8187,24.7725,24.7879,103600.0
2014-11-24 10:45:00,32.24,32.26,32.18,32.2,92500.0,24.7956,24.811,24.7494,24.7648,92500.0
2014-11-24 10:50:00,32.21,32.24,32.2,32.22,43400.0,24.7725,24.7956,24.7648,24.7802,43400.0
2014-11-24 10:55:00,32.22,32.23,32.19,32.23,69200.0,24.7802,24.7879,24.7571,24.7879,69200.0
2014-11-24 11:00:00,32.23,32.25,32.22,32.24,59500.0,24.7879,24.8033,24.7802,24.7956,59500.0
2014-11-24 11:05:00,32.25,32.25,32.16,32.17,75400.0,24.8033,24.8033,24.7341,24.7418,75400.0
2014-11-24 11:10:00,32.18,32.19,32.16,32.19,32400.0,24.7494,24.7571,24.7341,24.7571,32400.0
2014-11-24 11:15:00,32.19,32.19,32.15,32.16,38800.0,24.7571,24.7571,24.7264,24.7341,38800.0
2014-11-24 11:20:00,32.15,32.18,32.1,32.1,104400.0,24.7264,24.7494,24.6879,24.6879,104400.0
2014-11-24 11:25:00,32.11,32.17,32.04,32.16,143200.0,24.6956,24.7418,24.6418,24.7341,143200.0
2014-11-24 11:30:00,32.16,32.21,32.16,32.21,32900.0,24.7341,24.7725,24.7341,24.7725,32900.0
2014-11-24 11:35:00,32.21,32.21,32.16,32.2,44800.0,24.7725,24.7725,24.7341,24.7648,44800.0
2014-11-24 11:40:00,32.2,32.22,32.17,32.18,82000.0,24.7648,24.7802,24.7418,24.7494,82000.0
2014-11-24 11:45:00,32.17,32.2,32.17,32.19,31600.0,24.7418,24.7648,24.7418,24.7571,31600.0
2014-11-24 11:50:00,32.18,32.19,32.18,32.18,19500.0,24.7494,24.7571,24.7494,24.7494,19500.0
2014-11-24 11:55:00,32.19,32.19,32.17,32.17,32100.0,24.7571,24.7571,24.7418,24.7418,32100.0
2014-11-24 12:00:00,32.18,32.2,32.17,32.17,48200.0,24.7494,24.7648,24.7418,24.7418,48200.0
2014-11-24 12:05:00,32.18,32.18,32.13,32.15,53900.0,24.7494,24.7494,24.711,24.7264,53900.0
2014-11-24 12:10:00,32.16,32.16,32.1,32.12,49400.0,24.7341,24.7341,24.6879,24.7033,49400.0
2014-11-24 12:15:00,32.12,32.12,32.08,32.12,63700.0,24.7033,24.7033,24.6725,24.7033,63700.0
2014-11-24 12:20:00,32.11,32.14,32.11,32.13,46500.0,24.6956,24.7187,24.6956,24.711,46500.0
2014-11-24 12:25:00,32.13,32.16,32.11,32.11,403400.0,24.711,24.7341,24.6956,24.6956,403400.0
2014-11-24 12:30:00,32.11,32.12,32.05,32.07,95600.0,24.6956,24.7033,24.6495,24.6648,95600.0
2014-11-24 12:35:00,32.07,32.08,32.02,32.04,114500.0,24.6648,24.6725,24.6264,24.6418,114500.0
2014-11-24 12:40:00,32.03,32.04,32.0,32.01,73800.0,24.6341,24.6418,24.611,24.6187,73800.0
2014-11-24 12:45:00,32.01,32.01,31.96,31.98,191900.0,24.6187,24.6187,24.5802,24.5956,191900.0
2014-11-24 12:50:00,31.97,31.98,31.96,31.97,58100.0,24.5879,24.5956,24.5802,24.5879,58100.0
2014-11-24 12:55:00,31.98,31.98,31.96,31.96,73300.0,24.5956,24.5956,24.5802,24.5802,73300.0
2014-11-24 13:00:00,31.96,31.98,31.95,31.96,93900.0,24.5802,24.5956,24.5726,24.5802,93900.0
2014-11-24 13:05:00,31.96,31.96,31.86,31.87,355800.0,24.5802,24.5802,24.5033,24.511,355800.0
2014-11-24 13:10:00,31.88,31.92,31.86,31.86,96900.0,24.5187,24.5495,24.5033,24.5033,96900.0
2014-11-24 13:15:00,31.87,31.88,31.85,31.86,124000.0,24.511,24.5187,24.4956,24.5033,124000.0
2014-11-24 13:20:00,31.86,31.86,31.8,31.8,214000.0,24.5033,24.5033,24.4572,24.4572,214000.0
2014-11-24 13:25:00,31.81,31.81,31.77,31.78,127500.0,24.4649,24.4649,24.4341,24.4418,127500.0
2014-11-24 13:30:00,31.79,31.83,31.78,31.83,83700.0,24.4495,24.4803,24.4418,24.4803,83700.0
2014-11-24 13:35:00,31.83,31.85,31.81,31.83,74200.0,24.4803,24.4956,24.4649,24.4803,74200.0
2014-11-24 13:40:00,31.83,31.88,31.82,31.88,74300.0,24.4803,24.5187,24.4726,24.5187,74300.0
2014-11-24 13:45:00,31.87,31.92,31.86,31.9,68000.0,24.511,24.5495,24.5033,24.5341,68000.0
2014-11-24 13:50:00,31.91,31.91,31.83,31.91,167200.0,24.5418,24.5418,24.4803,24.5418,167200.0
2014-11-24 13:55:00,31.91,31.92,31.89,31.92,62200.0,24.5418,24.5495,24.5264,24.5495,62200.0
2014-11-24 14:00:00,31.92,31.93,31.91,31.93,73400.0,24.5495,24.5572,24.5418,24.5572,73400.0
2014-11-24 14:05:00,31.93,31.95,31.92,31.93,65800.0,24.5572,24.5726,24.5495,24.5572,65800.0
2014-11-24 14:10:00,31.93,31.94,31.91,31.93,42100.0,24.5572,24.5649,24.5418,24.5572,42100.0
2014-11-24 14:15:00,31.93,31.97,31.93,31.96,53000.0,24.5572,24.5879,24.5572,24.5802,53000.0
2014-11-24 14:20:00,31.96,31.96,31.95,31.96,19100.0,24.5802,24.5802,24.5726,24.5802,19100.0
2014-11-24 14:25:00,31.95,31.97,31.95,31.97,25700.0,24.5726,24.5879,24.5726,24.5879,25700.0
2014-11-24 14:30:00,31.97,31.98,31.96,31.97,41600.0,24.5879,24.5956,24.5802,24.5879,41600.0
2014-11-24 14:35:00,31.97,32.01,31.97,32.01,120100.0,24.5879,24.6187,24.5879,24.6187,120100.0
2014-11-24 14:40:00,32.01,32.04,32.0,32.04,51000.0,24.6187,24.6418,24.611,24.6418,51000.0
2014-11-24 14:45:00,32.04,32.05,32.03,32.05,56300.0,24.6418,24.6495,24.6341,24.6495,56300.0
2014-11-24 14:50:00,32.05,32.05,32.03,32.04,92200.0,24.6495,24.6495,24.6341,24.6418,92200.0
2014-11-24 14:55:00,32.03,32.04,31.98,32.0,82600.0,24.6341,24.6418,24.5956,24.611,82600.0
2014-11-24 15:00:00,32.0,32.02,31.99,32.01,46700.0,24.611,24.6264,24.6033,24.6187,46700.0
2014-11-24 15:05:00,32.01,32.06,31.99,32.05,87100.0,24.6187,24.6572,24.6033,24.6495,87100.0
2014-11-24 15:10:00,32.05,32.06,32.04,32.06,77000.0,24.6495,24.6572,24.6418,24.6572,77000.0
2014-11-24 15:15:00,32.06,32.07,32.04,32.05,72400.0,24.6572,24.6648,24.6418,24.6495,72400.0
2014-11-24 15:20:00,32.05,32.09,32.05,32.09,48700.0,24.6495,24.6802,24.6495,24.6802,48700.0
2014-11-24 15:25:00,32.09,32.1,32.07,32.08,62700.0,24.6802,24.6879,24.6648,24.6725,62700.0
2014-11-24 15:30:00,32.08,32.1,32.05,32.08,140500.0,24.6725,24.6879,24.6495,24.6725,140500.0
2014-11-24 15:35:00,32.08,32.09,32.02,32.05,324900.0,24.6725,24.6802,24.6264,24.6495,324900.0
2014-11-24 15:40:00,32.06,32.1,32.05,32.07,248700.0,24.6572,24.6879,24.6495,24.6648,248700.0
2014-11-24 15:45:00,32.07,32.11,32.06,32.11,185100.0,24.6648,24.6956,24.6572,24.6956,185100.0
2014-11-24 15:50:00,32.11,32.15,32.1,32.12,580200.0,24.6956,24.7264,24.6879,24.7033,580200.0
2014-11-24 15:55:00,32.11,32.2,32.11,32.19,1163500.0,24.6956,24.7648,24.6956,24.7571,1163500.0
2014-11-25 09:30:00,32.25,32.3,32.2,32.23,148700.0,24.8033,24.8417,24.7648,24.7879,148700.0
2014-11-25 09:35:00,32.24,32.3,32.2,32.24,68400.0,24.7956,24.8417,24.7648,24.7956,68400.0
2014-11-25 09:40:00,32.25,32.35,32.23,32.3,171400.0,24.8033,24.8802,24.7879,24.8417,171400.0
2014-11-25 09:45:00,32.29,32.32,32.25,32.26,72400.0,24.834,24.8571,24.8033,24.811,72400.0
2014-11-25 09:50:00,32.25,32.3,32.24,32.27,103900.0,24.8033,24.8417,24.7956,24.8187,103900.0
2014-11-25 09:55:00,32.26,32.32,32.25,32.27,75600.0,24.811,24.8571,24.8033,24.8187,75600.0
2014-11-25 10:00:00,32.26,32.26,32.18,32.2,101300.0,24.811,24.811,24.7494,24.7648,101300.0
2014-11-25 10:05:00,32.18,32.21,32.13,32.17,83900.0,24.7494,24.7725,24.711,24.7418,83900.0
2014-11-25 10:10:00,32.18,32.27,32.17,32.24,73000.0,24.7494,24.8187,24.7418,24.7956,73000.0
2014-11-25 10:15:00,32.24,32.24,32.16,32.16,66400.0,24.7956,24.7956,24.7341,24.7341,66400.0
2014-11-25 10:20:00,32.16,32.17,32.11,32.12,143200.0,24.7341,24.7418,24.6956,24.7033,143200.0
2014-11-25 10:25:00,32.12,32.12,32.1,32.11,75200.0,24.7033,24.7033,24.6879,24.6956,75200.0
2014-11-25 10:30:00,32.11,32.11,32.08,32.08,58300.0,24.6956,24.6956,24.6725,24.6725,58300.0
2014-11-25 10:35:00,32.09,32.11,32.05,32.09,129700.0,24.6802,24.6956,24.6495,24.6802,129700.0
2014-11-25 10:40:00,32.09,32.1,32.07,32.08,68200.0,24.6802,24.6879,24.6648,24.6725,68200.0
2014-11-25 10:45:00,32.08,32.1,31.97,31.97,237300.0,24.6725,24.6879,24.5879,24.5879,237300.0
2014-11-25 10:50:00,31.97,32.04,31.97,31.99,174300.0,24.5879,24.6418,24.5879,24.6033,174300.0
2014-11-25 10:55:00,31.98,32.01,31.97,32.01,71100.0,24.5956,24.6187,24.5879,24.6187,71100.0
2014-11-25 11:00:00,32.01,32.08,32.0,32.07,108400.0,24.6187,24.6725,24.611,24.6648,108400.0
2014-11-25 11:05:00,32.07,32.1,32.06,32.09,105800.0,24.6648,24.6879,24.6572,24.6802,105800.0
2014-11-25 11:10:00,32.1,32.11,32.07,32.11,86700.0,24.6879,24.6956,24.6648,24.6956,86700.0
2014-11-25 11:15:00,32.11,32.11,32.06,32.11,40400.0,24.6956,24.6956,24.6572,24.6956,40400.0
2014-11-25 11:20:00,32.1,32.1,32.06,32.06,70300.0,24.6879,24.6879,24.6572,24.6572,70300.0
2014-11-25 11:25:00,32.06,32.08,32.04,32.04,316600.0,24.6572,24.6725,24.6418,24.6418,316600.0
2014-11-25 11:30:00,32.05,32.16,32.04,32.15,88600.0,24.6495,24.7341,24.6418,24.7264,88600.0
2014-11-25 11:35:00,32.14,32.17,32.13,32.13,92000.0,24.7187,24.7418,24.711,24.711,92000.0
2014-11-25 11:40:00,32.13,32.16,32.13,32.15,54700.0,24.711,24.7341,24.711,24.7264,54700.0
2014-11-25 11:45:00,32.14,32.18,32.14,32.17,55700.0,24.7187,24.7494,24.7187,24.7418,55700.0
2014-11-25 11:50:00,32.17,32.18,32.14,32.14,47400.0,24.7418,24.7494,24.7187,24.7187,47400.0
2014-11-25 11:55:00,32.14,32.17,32.11,32.16,74800.0,24.7187,24.7418,24.6956,24.7341,74800.0
2014-11-25 12:00:00,32.16,32.26,32.15,32.23,226900.0,24.7341,24.811,24.7264,24.7879,226900.0
2014-11-25 12:05:00,32.23,32.25,32.23,32.25,31600.0,24.7879,24.8033,24.7879,24.8033,31600.0
2014-11-25 12:10:00,32.25,32.28,32.21,32.23,135000.0,24.8033,24.8264,24.7725,24.7879,135000.0
2014-11-25 12:15:00,32.23,32.24,32.22,32.23,38900.0,24.7879,24.7956,24.7802,24.7879,38900.0
2014-11-25 12:20:00,32.22,32.27,32.22,32.27,46500.0,24.7802,24.8187,24.7802,24.8187,46500.0
2014-11-25 12:25:00,32.27,32.27,32.25,32.27,27700.0,24.8187,24.8187,24.8033,24.8187,27700.0
2014-11-25 12:30:00,32.27,32.29,32.26,32.27,88300.0,24.8187,24.834,24.811,24.8187,88300.0
2014-11-25 12:35:00,32.27,32.3,32.27,32.3,38000.0,24.8187,24.8417,24.8187,24.8417,38000.0
2014-11-25 12:40:00,32.3,32.35,32.29,32.34,100700.0,24.8417,24.8802,24.834,24.8725,100700.0
2014-11-25 12:45:00,32.34,32.35,32.3,32.3,37100.0,24.8725,24.8802,24.8417,24.8417,37100.0
2014-11-25 12:50:00,32.31,32.31,32.29,32.3,43100.0,24.8494,24.8494,24.834,24.8417,43100.0
2014-11-25 12:55:00,32.29,32.31,32.28,32.29,59900.0,24.834,24.8494,24.8264,24.834,59900.0
2014-11-25 13:00:00,32.29,32.29,32.27,32.27,26600.0,24.834,24.834,24.8187,24.8187,26600.0
2014-11-25 13:05:00,32.27,32.28,32.26,32.27,29500.0,24.8187,24.8264,24.811,24.8187,29500.0
2014-11-25 13:10:00,32.26,32.28,32.26,32.26,28300.0,24.811,24.8264,24.811,24.811,28300.0
2014-11-25 13:15:00,32.26,32.27,32.25,32.27,25700.0,24.811,24.8187,24.8033,24.8187,25700.0
2014-11-25 13:20:00,32.26,32.31,32.26,32.3,72700.0,24.811,24.8494,24.811,24.8417,72700.0
2014-11-25 13:25:00,32.3,32.34,32.3,32.34,51900.0,24.8417,24.8725,24.8417,24.8725,51900.0
2014-11-25 13:30:00,32.33,32.34,32.3,32.3,29800.0,24.8648,24.8725,24.8417,24.8417,29800.0
2014-11-25 13:35:00,32.31,32.31,32.29,32.31,49000.0,24.8494,24.8494,24.834,24.8494,49000.0
2014-11-25 13:40:00,32.31,32.34,32.29,32.32,62200.0,24.8494,24.8725,24.834,24.8571,62200.0
2014-11-25 13:45:00,32.32,32.34,32.3,32.32,93100.0,24.8571,24.8725,24.8417,24.8571,93100.0
2014-11-25 13:50:00,32.32,32.33,32.31,32.31,43800.0,24.8571,24.8648,24.8494,24.8494,43800.0
2014-11-25 13:55:00,32.32,32.32,32.29,32.3,68700.0,24.8571,24.8571,24.834,24.8417,68700.0
2014-11-25 14:00:00,32.29,32.3,32.27,32.28,69000.0,24.834,24.8417,24.8187,24.8264,69000.0
2014-11-25 14:05:00,32.29,32.33,32.28,32.3,109900.0,24.834,24.8648,24.8264,24.8417,109900.0
2014-11-25 14:10:00,32.3,32.31,32.29,32.3,21200.0,24.8417,24.8494,24.834,24.8417,21200.0
2014-11-25 14:15:00,32.3,32.33,32.28,32.31,114000.0,24.8417,24.8648,24.8264,24.8494,114000.0
2014-11-25 14:20:00,32.32,32.33,32.28,32.3,88000.0,24.8571,24.8648,24.8264,24.8417,88000.0
2014-11-25 14:25:00,32.3,32.33,32.28,32.32,111200.0,24.8417,24.8648,24.8264,24.8571,111200.0
2014-11-25 14:30:00,32.32,32.33,32.29,32.33,69700.0,24.8571,24.8648,24.834,24.8648,69700.0
2014-11-25 14:35:00,32.33,32.38,32.32,32.34,119600.0,24.8648,24.9033,24.8571,24.8725,119600.0
2014-11-25 14:40:00,32.34,32.35,32.3,32.32,138100.0,24.8725,24.8802,24.8417,24.8571,138100.0
2014-11-25 14:45:00,32.31,32.34,32.28,32.34,79400.0,24.8494,24.8725,24.8264,24.8725,79400.0
2014-11-25 14:50:00,32.34,32.34,32.31,32.32,56500.0,24.8725,24.8725,24.8494,24.8571,56500.0
2014-11-25 14:55:00,32.31,32.32,32.28,32.31,103200.0,24.8494,24.8571,24.8264,24.8494,103200.0
2014-11-25 15:00:00,32.32,32.32,32.27,32.28,102700.0,24.8571,24.8571,24.8187,24.8264,102700.0
2014-11-25 15:05:00,32.27,32.31,32.27,32.28,44300.0,24.8187,24.8494,24.8187,24.8264,44300.0
2014-11-25 15:10:00,32.29,32.29,32.26,32.26,75600.0,24.834,24.834,24.811,24.811,75600.0
2014-11-25 15:15:00,32.26,32.29,32.25,32.27,188500.0,24.811,24.834,24.8033,24.8187,188500.0
2014-11-25 15:20:00,32.26,32.29,32.26,32.28,67100.0,24.811,24.834,24.811,24.8264,67100.0
2014-11-25 15:25:00,32.28,32.31,32.27,32.3,113300.0,24.8264,24.8494,24.8187,24.8417,113300.0
2014-11-25 15:30:00,32.3,32.32,32.3,32.32,251400.0,24.8417,24.8571,24.8417,24.8571,251400.0
2014-11-25 15:35:00,32.32,32.32,32.27,32.27,129000.0,24.8571,24.8571,24.8187,24.8187,129000.0
2014-11-25 15:40:00,32.26,32.28,32.24,32.24,151900.0,24.811,24.8264,24.7956,24.7956,151900.0
2014-11-25 15:45:00,32.24,32.26,32.21,32.23,232800.0,24.7956,24.811,24.7725,24.7879,232800.0
2014-11-25 15:50:00,32.23,32.25,32.2,32.22,372000.0,24.7879,24.8033,24.7648,24.7802,372000.0
2014-11-25 15:55:00,32.22,32.25,32.2,32.25,640700.0,24.7802,24.8033,24.7648,24.8033,640700.0
2014-11-26 09:30:00,32.27,32.3,32.15,32.16,315000.0,24.8187,24.8417,24.7264,24.7341,315000.0
2014-11-26 09:35:00,32.16,32.16,32.1,32.12,96800.0,24.7341,24.7341,24.6879,24.7033,96800.0
2014-11-26 09:40:00,32.13,32.14,31.95,31.98,168900.0,24.711,24.7187,24.5726,24.5956,168900.0
2014-11-26 09:45:00,31.98,32.02,31.96,32.02,100400.0,24.5956,24.6264,24.5802,24.6264,100400.0
2014-11-26 09:50:00,32.02,32.06,31.96,32.02,107400.0,24.6264,24.6572,24.5802,24.6264,107400.0
2014-11-26 09:55:00,32.04,32.2,32.03,32.17,79000.0,24.6418,24.7648,24.6341,24.7418,79000.0
2014-11-26 10:00:00,32.17,32.21,32.07,32.1,140700.0,24.7418,24.7725,24.6648,24.6879,140700.0
2014-11-26 10:05:00,32.1,32.16,32.09,32.13,74200.0,24.6879,24.7341,24.6802,24.711,74200.0
2014-11-26 10:10:00,32.13,32.13,32.07,32.08,133900.0,24.711,24.711,24.6648,24.6725,133900.0
2014-11-26 10:15:00,32.08,32.09,31.99,32.08,137300.0,24.6725,24.6802,24.6033,24.6725,137300.0
2014-11-26 10:20:00,32.08,32.1,32.06,32.08,95000.0,24.6725,24.6879,24.6572,24.6725,95000.0
2014-11-26 10:25:00,32.08,32.08,32.04,32.04,80900.0,24.6725,24.6725,24.6418,24.6418,80900.0
2014-11-26 10:30:00,32.04,32.09,32.03,32.06,98700.0,24.6418,24.6802,24.6341,24.6572,98700.0
2014-11-26 10:35:00,32.06,32.06,32.01,32.04,73100.0,24.6572,24.6572,24.6187,24.6418,73100.0
2014-11-26 10:40:00,32.04,32.05,31.96,31.98,141500.0,24.6418,24.6495,24.5802,24.5956,141500.0
2014-11-26 10:45:00,31.98,32.04,31.97,32.03,69100.0,24.5956,24.6418,24.5879,24.6341,69100.0
2014-11-26 10:50:00,32.03,32.04,31.99,32.0,58300.0,24.6341,24.6418,24.6033,24.611,58300.0
2014-11-26 10:55:00,32.0,32.02,31.99,32.01,89700.0,24.611,24.6264,24.6033,24.6187,89700.0
2014-11-26 11:00:00,32.01,32.01,31.95,31.96,201700.0,24.6187,24.6187,24.5726,24.5802,201700.0
2014-11-26 11:05:00,31.96,32.01,31.94,31.95,157500.0,24.5802,24.6187,24.5649,24.5726,157500.0
2014-11-26 11:10:00,31.95,32.0,31.95,31.98,63200.0,24.5726,24.611,24.5726,24.5956,63200.0
2014-11-26 11:15:00,31.98,32.04,31.97,32.04,72500.0,24.5956,24.6418,24.5879,24.6418,72500.0
2014-11-26 11:20:00,32.04,32.06,32.03,32.06,88000.0,24.6418,24.6572,24.6341,24.6572,88000.0
2014-11-26 11:25:00,32.06,32.07,32.04,32.05,75400.0,24.6572,24.6648,24.6418,24.6495,75400.0
2014-11-26 11:30:00,32.04,32.05,32.04,32.04,19000.0,24.6418,24.6495,24.6418,24.6418,19000.0
2014-11-26 11:35:00,32.04,32.05,32.01,32.02,63700.0,24.6418,24.6495,24.6187,24.6264,63700.0
2014-11-26 11:40:00,32.01,32.02,32.0,32.01,64900.0,24.6187,24.6264,24.611,24.6187,64900.0
2014-11-26 11:45:00,32.0,32.01,31.97,31.98,70500.0,24.611,24.6187,24.5879,24.5956,70500.0
2014-11-26 11:50:00,31.98,32.0,31.97,32.0,53500.0,24.5956,24.611,24.5879,24.611,53500.0
2014-11-26 11:55:00,32.0,32.0,31.97,32.0,38700.0,24.611,24.611,24.5879,24.611,38700.0
2014-11-26 12:00:00,31.99,32.0,31.99,32.0,31600.0,24.6033,24.611,24.6033,24.611,31600.0
2014-11-26 12:05:00,32.0,32.0,31.98,32.0,42500.0,24.611,24.611,24.5956,24.611,42500.0
2014-11-26 12:10:00,31.99,32.0,31.99,31.99,26100.0,24.6033,24.611,24.6033,24.6033,26100.0
2014-11-26 12:15:00,31.99,32.02,31.99,32.01,100100.0,24.6033,24.6264,24.6033,24.6187,100100.0
2014-11-26 12:20:00,32.01,32.01,32.0,32.01,50400.0,24.6187,24.6187,24.611,24.6187,50400.0
2014-11-26 12:25:00,32.01,32.02,31.99,32.02,52600.0,24.6187,24.6264,24.6033,24.6264,52600.0
2014-11-26 12:30:00,32.01,32.04,32.01,32.02,29900.0,24.6187,24.6418,24.6187,24.6264,29900.0
2014-11-26 12:35:00,32.02,32.04,32.01,32.02,43000.0,24.6264,24.6418,24.6187,24.6264,43000.0
2014-11-26 12:40:00,32.02,32.06,32.02,32.05,101600.0,24.6264,24.6572,24.6264,24.6495,101600.0
2014-11-26 12:45:00,32.05,32.05,32.04,32.04,55200.0,24.6495,24.6495,24.6418,24.6418,55200.0
2014-11-26 12:50:00,32.05,32.06,32.02,32.04,74500.0,24.6495,24.6572,24.6264,24.6418,74500.0
2014-11-26 12:55:00,32.04,32.04,32.0,32.02,74700.0,24.6418,24.6418,24.611,24.6264,74700.0
2014-11-26 13:00:00,32.02,32.02,31.98,31.99,67500.0,24.6264,24.6264,24.5956,24.6033,67500.0
2014-11-26 13:05:00,31.99,32.01,31.97,31.99,65100.0,24.6033,24.6187,24.5879,24.6033,65100.0
2014-11-26 13:10:00,31.99,32.0,31.96,31.98,52200.0,24.6033,24.611,24.5802,24.5956,52200.0
2014-11-26 13:15:00,31.98,32.0,31.97,32.0,20100.0,24.5956,24.611,24.5879,24.611,20100.0
2014-11-26 13:20:00,31.99,32.02,31.98,32.0,52200.0,24.6033,24.6264,24.5956,24.611,52200.0
2014-11-26 13:25:00,32.0,32.01,31.99,32.0,74100.0,24.611,24.6187,24.6033,24.611,74100.0
2014-11-26 13:30:00,31.99,32.0,31.97,32.0,31500.0,24.6033,24.611,24.5879,24.611,31500.0
2014-11-26 13:35:00,31.99,32.0,31.98,31.99,22900.0,24.6033,24.611,24.5956,24.6033,22900.0
2014-11-26 13:40:00,32.0,32.0,31.96,31.97,53300.0,24.611,24.611,24.5802,24.5879,53300.0
2014-11-26 13:45:00,31.97,32.0,31.97,31.99,25900.0,24.5879,24.611,24.5879,24.6033,25900.0
2014-11-26 13:50:00,31.99,32.0,31.95,31.98,44100.0,24.6033,24.611,24.5726,24.5956,44100.0
2014-11-26 13:55:00,31.97,32.0,31.96,31.98,37300.0,24.5879,24.611,24.5802,24.5956,37300.0
2014-11-26 14:00:00,31.98,31.99,31.97,31.98,8600.0,24.5956,24.6033,24.5879,24.5956,8600.0
2014-11-26 14:05:00,31.98,31.98,31.95,31.95,38900.0,24.5956,24.5956,24.5726,24.5726,38900.0
2014-11-26 14:10:00,31.96,31.98,31.95,31.98,77800.0,24.5802,24.5956,24.5726,24.5956,77800.0
2014-11-26 14:15:00,31.98,31.99,31.97,31.98,50700.0,24.5956,24.6033,24.5879,24.5956,50700.0
2014-11-26 14:20:00,31.97,31.98,31.95,31.96,61800.0,24.5879,24.5956,24.5726,24.5802,61800.0
2014-11-26 14:25:00,31.96,31.97,31.96,31.97,34200.0,24.5802,24.5879,24.5802,24.5879,34200.0
2014-11-26 14:30:00,31.96,31.97,31.96,31.96,17500.0,24.5802,24.5879,24.5802,24.5802,17500.0
2014-11-26 14:35:00,31.96,31.98,31.96,31.98,35400.0,24.5802,24.5956,24.5802,24.5956,35400.0
2014-11-26 14:40:00,31.98,32.04,31.97,32.04,91300.0,24.5956,24.6418,24.5879,24.6418,91300.0
2014-11-26 14:45:00,32.03,32.04,31.99,32.01,98700.0,24.6341,24.6418,24.6033,24.6187,98700.0
2014-11-26 14:50:00,32.0,32.01,31.99,32.0,46700.0,24.611,24.6187,24.6033,24.611,46700.0
2014-11-26 14:55:00,32.01,32.01,32.0,32.01,13200.0,24.6187,24.6187,24.611,24.6187,13200.0
2014-11-26 15:00:00,32.0,32.01,31.99,32.01,64100.0,24.611,24.6187,24.6033,24.6187,64100.0
2014-11-26 15:05:00,32.01,32.01,31.98,31.98,39500.0,24.6187,24.6187,24.5956,24.5956,39500.0
2014-11-26 15:10:00,31.99,31.99,31.96,31.97,64400.0,24.6033,24.6033,24.5802,24.5879,64400.0
2014-11-26 15:15:00,31.96,31.98,31.96,31.98,22100.0,24.5802,24.5956,24.5802,24.5956,22100.0
2014-11-26 15:20:00,31.98,32.0,31.97,31.99,24800.0,24.5956,24.611,24.5879,24.6033,24800.0
2014-11-26 15:25:00,31.98,32.0,31.98,31.99,73200.0,24.5956,24.611,24.5956,24.6033,73200.0
2014-11-26 15:30:00,31.99,31.99,31.98,31.99,18000.0,24.6033,24.6033,24.5956,24.6033,18000.0
2014-11-26 15:35:00,31.99,32.01,31.98,32.01,98100.0,24.6033,24.6187,24.5956,24.6187,98100.0
2014-11-26 15:40:00,32.01,32.05,32.0,32.04,112100.0,24.6187,24.6495,24.611,24.6418,112100.0
2014-11-26 15:45:00,32.05,32.07,32.05,32.06,216800.0,24.6495,24.6648,24.6495,24.6572,216800.0
2014-11-26 15:50:00,32.05,32.09,32.05,32.06,310300.0,24.6495,24.6802,24.6495,24.6572,310300.0
2014-11-26 15:55:00,32.06,32.09,32.05,32.06,392500.0,24.6572,24.6802,24.6495,24.6572,392500.0
2014-11-28 09:30:00,32.4,32.56,32.3,32.3,460900.0,24.9186,25.0417,24.8417,24.8417,460900.0
2014-11-28 09:35:00,32.32,32.33,32.23,32.3,89700.0,24.8571,24.8648,24.7879,24.8417,89700.0
2014-11-28 09:40:00,32.29,32.45,32.29,32.44,322400.0,24.834,24.9571,24.834,24.9494,322400.0
2014-11-28 09:45:00,32.45,32.61,32.42,32.6,271600.0,24.9571,25.0802,24.934,25.0725,271600.0
2014-11-28 09:50:00,32.59,32.85,32.59,32.81,473700.0,25.0648,25.2647,25.0648,25.234,473700.0
2014-11-28 09:55:00,32.81,32.88,32.8,32.88,309300.0,25.234,25.2878,25.2263,25.2878,309300.0
2014-11-28 10:00:00,32.88,32.93,32.8,32.81,363700.0,25.2878,25.3263,25.2263,25.234,363700.0
2014-11-28 10:05:00,32.8,32.87,32.78,32.84,348600.0,25.2263,25.2801,25.2109,25.257,348600.0
2014-11-28 10:10:00,32.83,32.88,32.82,32.86,235600.0,25.2494,25.2878,25.2417,25.2724,235600.0
2014-11-28 10:15:00,32.86,32.9,32.81,32.88,189700.0,25.2724,25.3032,25.234,25.2878,189700.0
2014-11-28 10:20:00,32.88,32.88,32.84,32.86,154300.0,25.2878,25.2878,25.257,25.2724,154300.0
2014-11-28 10:25:00,32.85,32.87,32.65,32.66,327700.0,25.2647,25.2801,25.1109,25.1186,327700.0
2014-11-28 10:30:00,32.65,32.66,32.61,32.63,130400.0,25.1109,25.1186,25.0802,25.0955,130400.0
2014-11-28 10:35:00,32.64,32.68,32.6,32.65,223800.0,25.1032,25.134,25.0725,25.1109,223800.0
2014-11-28 10:40:00,32.65,32.68,32.63,32.68,127000.0,25.1109,25.134,25.0955,25.134,127000.0
2014-11-28 10:45:00,32.68,32.74,32.66,32.73,132500.0,25.134,25.1801,25.1186,25.1724,132500.0
2014-11-28 10:50:00,32.72,32.8,32.72,32.8,75900.0,25.1648,25.2263,25.1648,25.2263,75900.0
2014-11-28 10:55:00,32.8,32.82,32.76,32.78,126100.0,25.2263,25.2417,25.1955,25.2109,126100.0
2014-11-28 11:00:00,32.77,32.79,32.76,32.79,61100.0,25.2032,25.2186,25.1955,25.2186,61100.0
2014-11-28 11:05:00,32.78,32.9,32.78,32.89,155800.0,25.2109,25.3032,25.2109,25.2955,155800.0
2014-11-28 11:10:00,32.89,33.05,32.89,33.05,451700.0,25.2955,25.4186,25.2955,25.4186,451700.0
2014-11-28 11:15:00,33.04,33.11,33.03,33.09,225700.0,25.4109,25.4647,25.4032,25.4493,225700.0
2014-11-28 11:20:00,33.1,33.22,33.1,33.18,334200.0,25.457,25.5493,25.457,25.5185,334200.0
2014-11-28 11:25:00,33.19,33.21,33.17,33.19,195100.0,25.5262,25.5416,25.5108,25.5262,195100.0
2014-11-28 11:30:00,33.18,33.2,33.15,33.19,232400.0,25.5185,25.5339,25.4955,25.5262,232400.0
2014-11-28 11:35:00,33.19,33.2,33.14,33.18,254700.0,25.5262,25.5339,25.4878,25.5185,254700.0
2014-11-28 11:40:00,33.19,33.19,33.15,33.16,70300.0,25.5262,25.5262,25.4955,25.5032,70300.0
2014-11-28 11:45:00,33.16,33.23,33.15,33.22,146700.0,25.5032,25.557,25.4955,25.5493,146700.0
2014-11-28 11:50:00,33.22,33.26,33.21,33.26,167200.0,25.5493,25.5801,25.5416,25.5801,167200.0
2014-11-28 11:55:00,33.26,33.45,33.26,33.44,439200.0,25.5801,25.7262,25.5801,25.7185,439200.0
2014-11-28 12:00:00,33.43,33.45,33.4,33.44,299900.0,25.7108,25.7262,25.6877,25.7185,299900.0
2014-11-28 12:05:00,33.44,33.54,33.43,33.53,334400.0,25.7185,25.7954,25.7108,25.7877,334400.0
2014-11-28 12:10:00,33.52,33.52,33.33,33.47,369300.0,25.78,25.78,25.6339,25.7416,369300.0
2014-11-28 12:15:00,33.47,33.51,33.38,33.38,379200.0,25.7416,25.7723,25.6724,25.6724,379200.0
2014-11-28 12:20:00,33.38,33.38,33.32,33.35,292400.0,25.6724,25.6724,25.6262,25.6493,292400.0
2014-11-28 12:25:00,33.36,33.43,33.31,33.32,298200.0,25.657,25.7108,25.6185,25.6262,298200.0
2014-11-28 12:30:00,33.31,33.32,33.28,33.3,339900.0,25.6185,25.6262,25.5954,25.6108,339900.0
2014-11-28 12:35:00,33.29,33.31,33.24,33.27,362300.0,25.6031,25.6185,25.5647,25.5878,362300.0
2014-11-28 12:40:00,33.26,33.29,33.26,33.29,520400.0,25.5801,25.6031,25.5801,25.6031,520400.0
2014-11-28 12:45:00,33.28,33.32,33.27,33.31,723300.0,25.5954,25.6262,25.5878,25.6185,723300.0
2014-11-28 12:50:00,33.32,33.36,33.31,33.36,675200.0,25.6262,25.657,25.6185,25.657,675200.0
2014-11-28 12:55:00,33.36,33.44,33.35,33.44,990000.0,25.657,25.7185,25.6493,25.7185,990000.0
2014-12-01 09:30:00,33.31,33.43,33.1,33.19,692100.0,25.6185,25.7108,25.457,25.5262,692100.0
2014-12-01 09:35:00,33.18,33.43,33.16,33.38,377300.0,25.5185,25.7108,25.5032,25.6724,377300.0
2014-12-01 09:40:00,33.38,33.44,33.3,33.44,218400.0,25.6724,25.7185,25.6108,25.7185,218400.0
2014-12-01 09:45:00,33.43,33.47,33.29,33.39,296600.0,25.7108,25.7416,25.6031,25.68,296600.0
2014-12-01 09:50:00,33.38,33.41,33.02,33.03,468300.0,25.6724,25.6954,25.3955,25.4032,468300.0
2014-12-01 09:55:00,33.04,33.14,32.95,33.07,379600.0,25.4109,25.4878,25.3416,25.4339,379600.0
2014-12-01 10:00:00,33.08,33.13,32.95,32.96,226000.0,25.4416,25.4801,25.3416,25.3493,226000.0
2014-12-01 10:05:00,32.94,33.12,32.94,33.1,229500.0,25.334,25.4724,25.334,25.457,229500.0
2014-12-01 10:10:00,33.11,33.2,33.08,33.19,349100.0,25.4647,25.5339,25.4416,25.5262,349100.0
2014-12-01 10:15:00,33.19,33.22,33.11,33.17,227800.0,25.5262,25.5493,25.4647,25.5108,227800.0
2014-12-01 10:20:00,33.17,33.24,33.14,33.14,259900.0,25.5108,25.5647,25.4878,25.4878,259900.0
2014-12-01 10:25:00,33.14,33.18,32.99,33.18,216200.0,25.4878,25.5185,25.3724,25.5185,216200.0
2014-12-01 10:30:00,33.17,33.19,33.1,33.12,201800.0,25.5108,25.5262,25.457,25.4724,201800.0
2014-12-01 10:35:00,33.12,33.15,33.1,33.12,141600.0,25.4724,25.4955,25.457,25.4724,141600.0
2014-12-01 10:40:00,33.12,33.16,33.06,33.07,181900.0,25.4724,25.5032,25.4262,25.4339,181900.0
2014-12-01 10:45:00,33.08,33.11,33.07,33.09,96500.0,25.4416,25.4647,25.4339,25.4493,96500.0
2014-12-01 10:50:00,33.09,33.09,32.97,33.04,292500.0,25.4493,25.4493,25.357,25.4109,292500.0
2014-12-01 10:55:00,33.04,33.05,32.96,32.98,110500.0,25.4109,25.4186,25.3493,25.3647,110500.0
2014-12-01 11:00:00,32.98,33.04,32.94,33.03,293800.0,25.3647,25.4109,25.334,25.4032,293800.0
2014-12-01 11:05:00,33.04,33.08,32.95,32.95,105100.0,25.4109,25.4416,25.3416,25.3416,105100.0
2014-12-01 11:10:00,32.95,32.98,32.89,32.95,200500.0,25.3416,25.3647,25.2955,25.3416,200500.0
2014-12-01 11:15:00,32.95,33.08,32.93,33.08,115500.0,25.3416,25.4416,25.3263,25.4416,115500.0
2014-12-01 11:20:00,33.08,33.12,33.06,33.1,121300.0,25.4416,25.4724,25.4262,25.457,121300.0
2014-12-01 11:25:00,33.1,33.11,33.04,33.05,152900.0,25.457,25.4647,25.4109,25.4186,152900.0
2014-12-01 11:30:00,33.06,33.07,33.01,33.05,101800.0,25.4262,25.4339,25.3878,25.4186,101800.0
2014-12-01 11:35:00,33.05,33.05,32.95,33.01,91600.0,25.4186,25.4186,25.3416,25.3878,91600.0
2014-12-01 11:40:00,33.0,33.01,32.94,32.99,79900.0,25.3801,25.3878,25.334,25.3724,79900.0
2014-12-01 11:45:00,33.0,33.03,32.95,32.96,70300.0,25.3801,25.4032,25.3416,25.3493,70300.0
2014-12-01 11:50:00,32.96,32.97,32.87,32.87,104500.0,25.3493,25.357,25.2801,25.2801,104500.0
2014-12-01 11:55:00,32.87,32.94,32.86,32.93,114000.0,25.2801,25.334,25.2724,25.3263,114000.0
2014-12-01 12:00:00,32.93,33.03,32.91,33.03,82600.0,25.3263,25.4032,25.3109,25.4032,82600.0
2014-12-01 12:05:00,33.03,33.05,33.02,33.03,86200.0,25.4032,25.4186,25.3955,25.4032,86200.0
2014-12-01 12:10:00,33.04,33.04,32.96,33.01,95800.0,25.4109,25.4109,25.3493,25.3878,95800.0
2014-12-01 12:15:00,33.01,33.07,33.01,33.05,57500.0,25.3878,25.4339,25.3878,25.4186,57500.0
2014-12-01 12:20:00,33.05,33.08,33.03,33.08,71700.0,25.4186,25.4416,25.4032,25.4416,71700.0
2014-12-01 12:25:00,33.08,33.08,33.01,33.05,78800.0,25.4416,25.4416,25.3878,25.4186,78800.0
2014-12-01 12:30:00,33.05,33.1,33.04,33.09,113700.0,25.4186,25.457,25.4109,25.4493,113700.0
2014-12-01 12:35:00,33.1,33.16,33.09,33.14,142800.0,25.457,25.5032,25.4493,25.4878,142800.0
2014-12-01 12:40:00,33.13,33.17,33.11,33.16,188200.0,25.4801,25.5108,25.4647,25.5032,188200.0
2014-12-01 12:45:00,33.16,33.2,33.13,33.2,135300.0,25.5032,25.5339,25.4801,25.5339,135300.0
2014-12-01 12:50:00,33.2,33.22,33.19,33.22,120900.0,25.5339,25.5493,25.5262,25.5493,120900.0
2014-12-01 12:55:00,33.2,33.23,33.16,33.22,221600.0,25.5339,25.557,25.5032,25.5493,221600.0
2014-12-01 13:00:00,33.22,33.24,33.17,33.2,92700.0,25.5493,25.5647,25.5108,25.5339,92700.0
2014-12-01 13:05:00,33.19,33.22,33.18,33.19,109100.0,25.5262,25.5493,25.5185,25.5262,109100.0
2014-12-01 13:10:00,33.19,33.2,33.12,33.12,100000.0,25.5262,25.5339,25.4724,25.4724,100000.0
2014-12-01 13:15:00,33.12,33.2,33.11,33.18,62600.0,25.4724,25.5339,25.4647,25.5185,62600.0
2014-12-01 13:20:00,33.18,33.22,33.16,33.16,47800.0,25.5185,25.5493,25.5032,25.5032,47800.0
2014-12-01 13:25:00,33.16,33.17,33.13,33.16,49300.0,25.5032,25.5108,25.4801,25.5032,49300.0
2014-12-01 13:30:00,33.17,33.19,33.14,33.17,123500.0,25.5108,25.5262,25.4878,25.5108,123500.0
2014-12-01 13:35:00,33.17,33.17,33.15,33.17,86600.0,25.5108,25.5108,25.4955,25.5108,86600.0
2014-12-01 13:40:00,33.16,33.2,33.16,33.17,105500.0,25.5032,25.5339,25.5032,25.5108,105500.0
2014-12-01 13:45:00,33.17,33.17,33.11,33.14,215600.0,25.5108,25.5108,25.4647,25.4878,215600.0
2014-12-01 13:50:00,33.15,33.15,33.06,33.06,142700.0,25.4955,25.4955,25.4262,25.4262,142700.0
2014-12-01 13:55:00,33.06,33.07,33.01,33.02,139300.0,25.4262,25.4339,25.3878,25.3955,139300.0
2014-12-01 14:00:00,33.02,33.05,33.01,33.05,92000.0,25.3955,25.4186,25.3878,25.4186,92000.0
2014-12-01 14:05:00,33.05,33.05,32.96,32.97,163700.0,25.4186,25.4186,25.3493,25.357,163700.0
2014-12-01 14:10:00,32.98,33.0,32.93,32.98,109000.0,25.3647,25.3801,25.3263,25.3647,109000.0
2014-12-01 14:15:00,32.99,33.02,32.98,33.0,172000.0,25.3724,25.3955,25.3647,25.3801,172000.0
2014-12-01 14:20:00,33.0,33.01,32.96,32.96,58100.0,25.3801,25.3878,25.3493,25.3493,58100.0
2014-12-01 14:25:00,32.96,33.0,32.94,32.99,100900.0,25.3493,25.3801,25.334,25.3724,100900.0
2014-12-01 14:30:00,32.99,33.07,32.98,33.06,76300.0,25.3724,25.4339,25.3647,25.4262,76300.0
2014-12-01 14:35:00,33.05,33.06,33.0,33.05,85500.0,25.4186,25.4262,25.3801,25.4186,85500.0
2014-12-01 14:40:00,33.05,33.06,33.03,33.03,42000.0,25.4186,25.4262,25.4032,25.4032,42000.0
2014-12-01 14:45:00,33.04,33.04,33.0,33.01,77900.0,25.4109,25.4109,25.3801,25.3878,77900.0
2014-12-01 14:50:00,33.01,33.01,32.97,32.98,61400.0,25.3878,25.3878,25.357,25.3647,61400.0
2014-12-01 14:55:00,32.99,32.99,32.93,32.96,73400.0,25.3724,25.3724,25.3263,25.3493,73400.0
2014-12-01 15:00:00,32.95,33.01,32.95,32.99,109300.0,25.3416,25.3878,25.3416,25.3724,109300.0
2014-12-01 15:05:00,33.0,33.0,32.99,32.99,24500.0,25.3801,25.3801,25.3724,25.3724,24500.0
2014-12-01 15:10:00,32.99,33.02,32.99,32.99,131200.0,25.3724,25.3955,25.3724,25.3724,131200.0
2014-12-01 15:15:00,32.99,33.03,32.98,33.0,86900.0,25.3724,25.4032,25.3647,25.3801,86900.0
2014-12-01 15:20:00,33.0,33.01,32.98,32.99,58400.0,25.3801,25.3878,25.3647,25.3724,58400.0
2014-12-01 15:25:00,32.99,32.99,32.95,32.95,183100.0,25.3724,25.3724,25.3416,25.3416,183100.0
2014-12-01 15:30:00,32.96,32.98,32.95,32.97,119600.0,25.3493,25.3647,25.3416,25.357,119600.0
2014-12-01 15:35:00,32.98,32.99,32.94,32.95,264100.0,25.3647,25.3724,25.334,25.3416,264100.0
2014-12-01 15:40:00,32.95,32.99,32.95,32.98,133800.0,25.3416,25.3724,25.3416,25.3647,133800.0
2014-12-01 15:45:00,32.99,33.02,32.98,32.98,368300.0,25.3724,25.3955,25.3647,25.3647,368300.0
2014-12-01 15:50:00,32.98,32.99,32.94,32.95,385600.0,25.3647,25.3724,25.334,25.3416,385600.0
2014-12-01 15:55:00,32.94,32.98,32.93,32.94,579300.0,25.334,25.3647,25.3263,25.334,579300.0
2014-12-02 09:30:00,33.0,33.49,32.99,33.4,936900.0,25.3801,25.757,25.3724,25.6877,936900.0
2014-12-02 09:35:00,33.4,33.48,33.35,33.42,649100.0,25.6877,25.7493,25.6493,25.7031,649100.0
2014-12-02 09:40:00,33.42,33.49,33.37,33.49,425000.0,25.7031,25.757,25.6647,25.757,425000.0
2014-12-02 09:45:00,33.48,33.49,33.31,33.36,302200.0,25.7493,25.757,25.6185,25.657,302200.0
2014-12-02 09:50:00,33.36,33.44,33.32,33.32,216000.0,25.657,25.7185,25.6262,25.6262,216000.0
2014-12-02 09:55:00,33.32,33.48,33.31,33.43,327000.0,25.6262,25.7493,25.6185,25.7108,327000.0
2014-12-02 10:00:00,33.43,33.55,33.43,33.55,443600.0,25.7108,25.8031,25.7108,25.8031,443600.0
2014-12-02 10:05:00,33.55,33.55,33.47,33.51,285000.0,25.8031,25.8031,25.7416,25.7723,285000.0
2014-12-02 10:10:00,33.51,33.55,33.48,33.54,199800.0,25.7723,25.8031,25.7493,25.7954,199800.0
2014-12-02 10:15:00,33.53,33.59,33.52,33.57,212200.0,25.7877,25.8339,25.78,25.8185,212200.0
2014-12-02 10:20:00,33.58,33.6,33.5,33.52,225400.0,25.8262,25.8416,25.7646,25.78,225400.0
2014-12-02 10:25:00,33.52,33.61,33.51,33.57,189300.0,25.78,25.8492,25.7723,25.8185,189300.0
2014-12-02 10:30:00,33.57,33.6,33.53,33.58,177100.0,25.8185,25.8416,25.7877,25.8262,177100.0
2014-12-02 10:35:00,33.59,33.62,33.49,33.51,450400.0,25.8339,25.8569,25.757,25.7723,450400.0
2014-12-02 10:40:00,33.51,33.55,33.49,33.49,175800.0,25.7723,25.8031,25.757,25.757,175800.0
2014-12-02 10:45:00,33.5,33.55,33.5,33.54,142200.0,25.7646,25.8031,25.7646,25.7954,142200.0
2014-12-02 10:50:00,33.54,33.54,33.51,33.54,132700.0,25.7954,25.7954,25.7723,25.7954,132700.0
2014-12-02 10:55:00,33.53,33.54,33.5,33.54,260400.0,25.7877,25.7954,25.7646,25.7954,260400.0
2014-12-02 11:00:00,33.54,33.55,33.5,33.51,79000.0,25.7954,25.8031,25.7646,25.7723,79000.0
2014-12-02 11:05:00,33.52,33.53,33.48,33.49,93800.0,25.78,25.7877,25.7493,25.757,93800.0
2014-12-02 11:10:00,33.49,33.49,33.4,33.43,165000.0,25.757,25.757,25.6877,25.7108,165000.0
2014-12-02 11:15:00,33.43,33.43,33.41,33.43,90400.0,25.7108,25.7108,25.6954,25.7108,90400.0
2014-12-02 11:20:00,33.42,33.43,33.38,33.39,195200.0,25.7031,25.7108,25.6724,25.68,195200.0
2014-12-02 11:25:00,33.39,33.41,33.34,33.4,180700.0,25.68,25.6954,25.6416,25.6877,180700.0
2014-12-02 11:30:00,33.4,33.4,33.26,33.3,232600.0,25.6877,25.6877,25.5801,25.6108,232600.0
2014-12-02 11:35:00,33.3,33.3,33.26,33.27,103100.0,25.6108,25.6108,25.5801,25.5878,103100.0
2014-12-02 11:40:00,33.27,33.35,33.2,33.33,228100.0,25.5878,25.6493,25.5339,25.6339,228100.0
2014-12-02 11:45:00,33.33,33.35,33.29,33.34,78100.0,25.6339,25.6493,25.6031,25.6416,78100.0
2014-12-02 11:50:00,33.35,33.35,33.3,33.32,29500.0,25.6493,25.6493,25.6108,25.6262,29500.0
2014-12-02 11:55:00,33.32,33.34,33.3,33.32,51500.0,25.6262,25.6416,25.6108,25.6262,51500.0
2014-12-02 12:00:00,33.32,33.33,33.3,33.32,50600.0,25.6262,25.6339,25.6108,25.6262,50600.0
2014-12-02 12:05:00,33.33,33.33,33.27,33.3,55100.0,25.6339,25.6339,25.5878,25.6108,55100.0
2014-12-02 12:10:00,33.3,33.34,33.29,33.31,81300.0,25.6108,25.6416,25.6031,25.6185,81300.0
2014-12-02 12:15:00,33.31,33.37,33.3,33.34,143200.0,25.6185,25.6647,25.6108,25.6416,143200.0
2014-12-02 12:20:00,33.34,33.39,33.32,33.39,125500.0,25.6416,25.68,25.6262,25.68,125500.0
2014-12-02 12:25:00,33.39,33.44,33.36,33.44,145700.0,25.68,25.7185,25.657,25.7185,145700.0
2014-12-02 12:30:00,33.43,33.46,33.36,33.37,124700.0,25.7108,25.7339,25.657,25.6647,124700.0
2014-12-02 12:35:00,33.37,33.39,33.31,33.32,78200.0,25.6647,25.68,25.6185,25.6262,78200.0
2014-12-02 12:40:00,33.32,33.39,33.31,33.37,74000.0,25.6262,25.68,25.6185,25.6647,74000.0
2014-12-02 12:45:00,33.37,33.38,33.34,33.35,77900.0,25.6647,25.6724,25.6416,25.6493,77900.0
2014-12-02 12:50:00,33.35,33.37,33.32,33.34,50500.0,25.6493,25.6647,25.6262,25.6416,50500.0
2014-12-02 12:55:00,33.33,33.39,33.33,33.37,64300.0,25.6339,25.68,25.6339,25.6647,64300.0
2014-12-02 13:00:00,33.37,33.43,33.37,33.41,163700.0,25.6647,25.7108,25.6647,25.6954,163700.0
2014-12-02 13:05:00,33.4,33.43,33.39,33.4,134800.0,25.6877,25.7108,25.68,25.6877,134800.0
2014-12-02 13:10:00,33.4,33.43,33.35,33.36,91000.0,25.6877,25.7108,25.6493,25.657,91000.0
2014-12-02 13:15:00,33.36,33.4,33.34,33.39,58500.0,25.657,25.6877,25.6416,25.68,58500.0
2014-12-02 13:20:00,33.4,33.41,33.34,33.4,158600.0,25.6877,25.6954,25.6416,25.6877,158600.0
2014-12-02 13:25:00,33.4,33.43,33.39,33.41,127400.0,25.6877,25.7108,25.68,25.6954,127400.0
2014-12-02 13:30:00,33.4,33.41,33.35,33.38,81800.0,25.6877,25.6954,25.6493,25.6724,81800.0
2014-12-02 13:35:00,33.38,33.44,33.37,33.42,124200.0,25.6724,25.7185,25.6647,25.7031,124200.0
2014-12-02 13:40:00,33.41,33.46,33.41,33.44,102200.0,25.6954,25.7339,25.6954,25.7185,102200.0
2014-12-02 13:45:00,33.45,33.47,33.43,33.43,74700.0,25.7262,25.7416,25.7108,25.7108,74700.0
2014-12-02 13:50:00,33.43,33.45,33.4,33.43,96400.0,25.7108,25.7262,25.6877,25.7108,96400.0
2014-12-02 13:55:00,33.44,33.44,33.4,33.41,142100.0,25.7185,25.7185,25.6877,25.6954,142100.0
2014-12-02 14:00:00,33.41,33.48,33.4,33.48,117000.0,25.6954,25.7493,25.6877,25.7493,117000.0
2014-12-02 14:05:00,33.48,33.48,33.43,33.48,147400.0,25.7493,25.7493,25.7108,25.7493,147400.0
2014-12-02 14:10:00,33.48,33.49,33.44,33.45,105500.0,25.7493,25.757,25.7185,25.7262,105500.0
2014-12-02 14:15:00,33.46,33.48,33.42,33.48,115800.0,25.7339,25.7493,25.7031,25.7493,115800.0
2014-12-02 14:20:00,33.48,33.49,33.41,33.43,91400.0,25.7493,25.757,25.6954,25.7108,91400.0
2014-12-02 14:25:00,33.44,33.46,33.42,33.44,94600.0,25.7185,25.7339,25.7031,25.7185,94600.0
2014-12-02 14:30:00,33.44,33.44,33.4,33.43,51100.0,25.7185,25.7185,25.6877,25.7108,51100.0
2014-12-02 14:35:00,33.44,33.44,33.4,33.42,32100.0,25.7185,25.7185,25.6877,25.7031,32100.0
2014-12-02 14:40:00,33.41,33.42,33.35,33.38,113200.0,25.6954,25.7031,25.6493,25.6724,113200.0
2014-12-02 14:45:00,33.38,33.45,33.37,33.41,56800.0,25.6724,25.7262,25.6647,25.6954,56800.0
2014-12-02 14:50:00,33.4,33.41,33.35,33.36,71900.0,25.6877,25.6954,25.6493,25.657,71900.0
2014-12-02 14:55:00,33.36,33.37,33.35,33.37,29700.0,25.657,25.6647,25.6493,25.6647,29700.0
2014-12-02 15:00:00,33.37,33.38,33.35,33.37,80100.0,25.6647,25.6724,25.6493,25.6647,80100.0
2014-12-02 15:05:00,33.36,33.36,33.32,33.34,119800.0,25.657,25.657,25.6262,25.6416,119800.0
2014-12-02 15:10:00,33.34,33.35,33.29,33.3,130900.0,25.6416,25.6493,25.6031,25.6108,130900.0
2014-12-02 15:15:00,33.3,33.33,33.27,33.27,230100.0,25.6108,25.6339,25.5878,25.5878,230100.0
2014-12-02 15:20:00,33.27,33.28,33.2,33.2,113000.0,25.5878,25.5954,25.5339,25.5339,113000.0
2014-12-02 15:25:00,33.21,33.3,33.2,33.25,262100.0,25.5416,25.6108,25.5339,25.5724,262100.0
2014-12-02 15:30:00,33.26,33.32,33.25,33.32,150700.0,25.5801,25.6262,25.5724,25.6262,150700.0
2014-12-02 15:35:00,33.32,33.32,33.27,33.3,135200.0,25.6262,25.6262,25.5878,25.6108,135200.0
2014-12-02 15:40:00,33.3,33.3,33.29,33.3,81500.0,25.6108,25.6108,25.6031,25.6108,81500.0
2014-12-02 15:45:00,33.3,33.31,33.24,33.26,371000.0,25.6108,25.6185,25.5647,25.5801,371000.0
2014-12-02 15:50:00,33.26,33.29,33.26,33.29,212500.0,25.5801,25.6031,25.5801,25.6031,212500.0
2014-12-02 15:55:00,33.29,33.29,33.22,33.27,669700.0,25.6031,25.6031,25.5493,25.5878,669700.0
2014-12-03 09:30:00,33.37,33.5,33.35,33.43,244700.0,25.6647,25.7646,25.6493,25.7108,244700.0
2014-12-03 09:35:00,33.41,33.59,33.4,33.57,284700.0,25.6954,25.8339,25.6877,25.8185,284700.0
2014-12-03 09:40:00,33.57,33.73,33.56,33.64,250600.0,25.8185,25.9415,25.8108,25.8723,250600.0
2014-12-03 09:45:00,33.63,33.71,33.61,33.7,230200.0,25.8646,25.9262,25.8492,25.9185,230200.0
2014-12-03 09:50:00,33.7,33.71,33.56,33.59,181900.0,25.9185,25.9262,25.8108,25.8339,181900.0
2014-12-03 09:55:00,33.59,33.64,33.58,33.61,117600.0,25.8339,25.8723,25.8262,25.8492,117600.0
2014-12-03 10:00:00,33.61,33.65,33.54,33.62,218200.0,25.8492,25.88,25.7954,25.8569,218200.0
2014-12-03 10:05:00,33.62,33.62,33.51,33.55,142700.0,25.8569,25.8569,25.7723,25.8031,142700.0
2014-12-03 10:10:00,33.55,33.61,33.54,33.57,89400.0,25.8031,25.8492,25.7954,25.8185,89400.0
2014-12-03 10:15:00,33.57,33.62,33.56,33.6,117700.0,25.8185,25.8569,25.8108,25.8416,117700.0
2014-12-03 10:20:00,33.59,33.65,33.55,33.65,385000.0,25.8339,25.88,25.8031,25.88,385000.0
2014-12-03 10:25:00,33.65,33.66,33.6,33.65,183400.0,25.88,25.8877,25.8416,25.88,183400.0
2014-12-03 10:30:00,33.66,33.71,33.65,33.69,325700.0,25.8877,25.9262,25.88,25.9108,325700.0
2014-12-03 10:35:00,33.68,33.69,33.63,33.64,180700.0,25.9031,25.9108,25.8646,25.8723,180700.0
2014-12-03 10:40:00,33.65,33.69,33.58,33.58,96000.0,25.88,25.9108,25.8262,25.8262,96000.0
2014-12-03 10:45:00,33.58,33.61,33.56,33.59,207300.0,25.8262,25.8492,25.8108,25.8339,207300.0
2014-12-03 10:50:00,33.6,33.64,33.58,33.64,154300.0,25.8416,25.8723,25.8262,25.8723,154300.0
2014-12-03 10:55:00,33.64,33.7,33.62,33.69,164100.0,25.8723,25.9185,25.8569,25.9108,164100.0
2014-12-03 11:00:00,33.69,33.75,33.68,33.74,195600.0,25.9108,25.9569,25.9031,25.9492,195600.0
2014-12-03 11:05:00,33.74,33.78,33.7,33.71,153800.0,25.9492,25.98,25.9185,25.9262,153800.0
2014-12-03 11:10:00,33.71,33.72,33.67,33.7,182300.0,25.9262,25.9338,25.8954,25.9185,182300.0
2014-12-03 11:15:00,33.7,33.72,33.68,33.69,172300.0,25.9185,25.9338,25.9031,25.9108,172300.0
2014-12-03 11:20:00,33.69,33.7,33.66,33.68,208600.0,25.9108,25.9185,25.8877,25.9031,208600.0
2014-12-03 11:25:00,33.67,33.75,33.67,33.73,161600.0,25.8954,25.9569,25.8954,25.9415,161600.0
2014-12-03 11:30:00,33.73,33.74,33.69,33.69,191700.0,25.9415,25.9492,25.9108,25.9108,191700.0
2014-12-03 11:35:00,33.7,33.73,33.68,33.7,179800.0,25.9185,25.9415,25.9031,25.9185,179800.0
2014-12-03 11:40:00,33.71,33.75,33.71,33.73,83800.0,25.9262,25.9569,25.9262,25.9415,83800.0
2014-12-03 11:45:00,33.73,33.74,33.7,33.71,67400.0,25.9415,25.9492,25.9185,25.9262,67400.0
2014-12-03 11:50:00,33.7,33.73,33.7,33.72,113800.0,25.9185,25.9415,25.9185,25.9338,113800.0
2014-12-03 11:55:00,33.72,33.75,33.7,33.71,122900.0,25.9338,25.9569,25.9185,25.9262,122900.0
2014-12-03 12:00:00,33.71,33.72,33.69,33.7,71600.0,25.9262,25.9338,25.9108,25.9185,71600.0
2014-12-03 12:05:00,33.7,33.74,33.69,33.74,60800.0,25.9185,25.9492,25.9108,25.9492,60800.0
2014-12-03 12:10:00,33.74,33.74,33.69,33.71,64200.0,25.9492,25.9492,25.9108,25.9262,64200.0
2014-12-03 12:15:00,33.71,33.72,33.69,33.71,58400.0,25.9262,25.9338,25.9108,25.9262,58400.0
2014-12-03 12:20:00,33.7,33.72,33.69,33.7,66900.0,25.9185,25.9338,25.9108,25.9185,66900.0
2014-12-03 12:25:00,33.7,33.73,33.69,33.69,35700.0,25.9185,25.9415,25.9108,25.9108,35700.0
2014-12-03 12:30:00,33.7,33.71,33.67,33.71,160000.0,25.9185,25.9262,25.8954,25.9262,160000.0
2014-12-03 12:35:00,33.7,33.72,33.68,33.69,47500.0,25.9185,25.9338,25.9031,25.9108,47500.0
2014-12-03 12:40:00,33.68,33.71,33.67,33.71,39700.0,25.9031,25.9262,25.8954,25.9262,39700.0
2014-12-03 12:45:00,33.7,33.7,33.67,33.68,56300.0,25.9185,25.9185,25.8954,25.9031,56300.0
2014-12-03 12:50:00,33.68,33.71,33.67,33.69,44800.0,25.9031,25.9262,25.8954,25.9108,44800.0
2014-12-03 12:55:00,33.69,33.7,33.66,33.7,37600.0,25.9108,25.9185,25.8877,25.9185,37600.0
2014-12-03 13:00:00,33.69,33.75,33.68,33.73,70300.0,25.9108,25.9569,25.9031,25.9415,70300.0
2014-12-03 13:05:00,33.73,33.74,33.67,33.7,62700.0,25.9415,25.9492,25.8954,25.9185,62700.0
2014-12-03 13:10:00,33.7,33.73,33.69,33.7,43300.0,25.9185,25.9415,25.9108,25.9185,43300.0
2014-12-03 13:15:00,33.7,33.72,33.68,33.7,90700.0,25.9185,25.9338,25.9031,25.9185,90700.0
2014-12-03 13:20:00,33.7,33.71,33.69,33.7,41100.0,25.9185,25.9262,25.9108,25.9185,41100.0
2014-12-03 13:25:00,33.7,33.73,33.69,33.72,61100.0,25.9185,25.9415,25.9108,25.9338,61100.0
2014-12-03 13:30:00,33.72,33.73,33.71,33.72,37100.0,25.9338,25.9415,25.9262,25.9338,37100.0
2014-12-03 13:35:00,33.72,33.73,33.71,33.72,34400.0,25.9338,25.9415,25.9262,25.9338,34400.0
2014-12-03 13:40:00,33.73,33.74,33.68,33.69,154900.0,25.9415,25.9492,25.9031,25.9108,154900.0
2014-12-03 13:45:00,33.69,33.69,33.64,33.65,34300.0,25.9108,25.9108,25.8723,25.88,34300.0
2014-12-03 13:50:00,33.64,33.68,33.64,33.66,82100.0,25.8723,25.9031,25.8723,25.8877,82100.0
2014-12-03 13:55:00,33.66,33.66,33.62,33.65,78700.0,25.8877,25.8877,25.8569,25.88,78700.0
2014-12-03 14:00:00,33.65,33.65,33.6,33.6,70000.0,25.88,25.88,25.8416,25.8416,70000.0
2014-12-03 14:05:00,33.61,33.64,33.6,33.63,65900.0,25.8492,25.8723,25.8416,25.8646,65900.0
2014-12-03 14:10:00,33.64,33.66,33.61,33.62,56700.0,25.8723,25.8877,25.8492,25.8569,56700.0
2014-12-03 14:15:00,33.61,33.64,33.6,33.61,41900.0,25.8492,25.8723,25.8416,25.8492,41900.0
2014-12-03 14:20:00,33.6,33.61,33.57,33.58,127900.0,25.8416,25.8492,25.8185,25.8262,127900.0
2014-12-03 14:25:00,33.59,33.62,33.58,33.59,84000.0,25.8339,25.8569,25.8262,25.8339,84000.0
2014-12-03 14:30:00,33.59,33.64,33.59,33.59,97800.0,25.8339,25.8723,25.8339,25.8339,97800.0
2014-12-03 14:35:00,33.59,33.64,33.58,33.64,83100.0,25.8339,25.8723,25.8262,25.8723,83100.0
2014-12-03 14:40:00,33.64,33.7,33.62,33.69,139700.0,25.8723,25.9185,25.8569,25.9108,139700.0
2014-12-03 14:45:00,33.7,33.71,33.67,33.7,139800.0,25.9185,25.9262,25.8954,25.9185,139800.0
2014-12-03 14:50:00,33.71,33.74,33.7,33.7,116000.0,25.9262,25.9492,25.9185,25.9185,116000.0
2014-12-03 14:55:00,33.7,33.71,33.69,33.69,45200.0,25.9185,25.9262,25.9108,25.9108,45200.0
2014-12-03 15:00:00,33.69,33.76,33.68,33.76,309200.0,25.9108,25.9646,25.9031,25.9646,309200.0
2014-12-03 15:05:00,33.76,33.78,33.75,33.78,157500.0,25.9646,25.98,25.9569,25.98,157500.0
2014-12-03 15:10:00,33.78,33.78,33.73,33.76,99100.0,25.98,25.98,25.9415,25.9646,99100.0
2014-12-03 15:15:00,33.76,33.76,33.69,33.7,96600.0,25.9646,25.9646,25.9108,25.9185,96600.0
2014-12-03 15:20:00,33.7,33.72,33.68,33.72,71300.0,25.9185,25.9338,25.9031,25.9338,71300.0
2014-12-03 15:25:00,33.71,33.72,33.7,33.72,120700.0,25.9262,25.9338,25.9185,25.9338,120700.0
2014-12-03 15:30:00,33.72,33.72,33.69,33.69,152900.0,25.9338,25.9338,25.9108,25.9108,152900.0
2014-12-03 15:35:00,33.7,33.7,33.65,33.65,186000.0,25.9185,25.9185,25.88,25.88,186000.0
2014-12-03 15:40:00,33.65,33.68,33.63,33.68,265400.0,25.88,25.9031,25.8646,25.9031,265400.0
2014-12-03 15:45:00,33.68,33.68,33.58,33.59,260800.0,25.9031,25.9031,25.8262,25.8339,260800.0
2014-12-03 15:50:00,33.58,33.62,33.58,33.62,318200.0,25.8262,25.8569,25.8262,25.8569,318200.0
2014-12-03 15:55:00,33.62,33.66,33.61,33.63,451900.0,25.8569,25.8877,25.8492,25.8646,451900.0
2014-12-04 09:30:00,33.66,33.67,33.5,33.53,336000.0,25.8877,25.8954,25.7646,25.7877,336000.0
2014-12-04 09:35:00,33.54,33.58,33.44,33.57,179400.0,25.7954,25.8262,25.7185,25.8185,179400.0
2014-12-04 09:40:00,33.56,33.61,33.48,33.53,136100.0,25.8108,25.8492,25.7493,25.7877,136100.0
2014-12-04 09:45:00,33.53,33.55,33.45,33.46,133000.0,25.7877,25.8031,25.7262,25.7339,133000.0
2014-12-04 09:50:00,33.46,33.53,33.44,33.52,91100.0,25.7339,25.7877,25.7185,25.78,91100.0
2014-12-04 09:55:00,33.52,33.53,33.48,33.48,134200.0,25.78,25.7877,25.7493,25.7493,134200.0
2014-12-04 10:00:00,33.48,33.53,33.47,33.47,88600.0,25.7493,25.7877,25.7416,25.7416,88600.0
2014-12-04 10:05:00,33.47,33.52,33.44,33.45,111300.0,25.7416,25.78,25.7185,25.7262,111300.0
2014-12-04 10:10:00,33.46,33.47,33.37,33.43,231100.0,25.7339,25.7416,25.6647,25.7108,231100.0
2014-12-04 10:15:00,33.42,33.46,33.41,33.45,218100.0,25.7031,25.7339,25.6954,25.7262,218100.0
2014-12-04 10:20:00,33.45,33.45,33.33,33.34,221000.0,25.7262,25.7262,25.6339,25.6416,221000.0
2014-12-04 10:25:00,33.35,33.39,33.34,33.35,95700.0,25.6493,25.68,25.6416,25.6493,95700.0
2014-12-04 10:30:00,33.35,33.39,33.34,33.37,89400.0,25.6493,25.68,25.6416,25.6647,89400.0
2014-12-04 10:35:00,33.36,33.38,33.28,33.34,124000.0,25.657,25.6724,25.5954,25.6416,124000.0
2014-12-04 10:40:00,33.33,33.33,33.28,33.3,103200.0,25.6339,25.6339,25.5954,25.6108,103200.0
2014-12-04 10:45:00,33.31,33.33,33.26,33.26,114200.0,25.6185,25.6339,25.5801,25.5801,114200.0
2014-12-04 10:50:00,33.26,33.33,33.26,33.29,81500.0,25.5801,25.6339,25.5801,25.6031,81500.0
2014-12-04 10:55:00,33.29,33.31,33.28,33.31,58700.0,25.6031,25.6185,25.5954,25.6185,58700.0
2014-12-04 11:00:00,33.31,33.34,33.3,33.31,106800.0,25.6185,25.6416,25.6108,25.6185,106800.0
2014-12-04 11:05:00,33.31,33.34,33.29,33.33,66500.0,25.6185,25.6416,25.6031,25.6339,66500.0
2014-12-04 11:10:00,33.33,33.35,33.32,33.35,66400.0,25.6339,25.6493,25.6262,25.6493,66400.0
2014-12-04 11:15:00,33.35,33.35,33.31,33.34,88400.0,25.6493,25.6493,25.6185,25.6416,88400.0
2014-12-04 11:20:00,33.33,33.36,33.32,33.34,61300.0,25.6339,25.657,25.6262,25.6416,61300.0
2014-12-04 11:25:00,33.33,33.34,33.31,33.31,44500.0,25.6339,25.6416,25.6185,25.6185,44500.0
2014-12-04 11:30:00,33.32,33.35,33.31,33.35,71600.0,25.6262,25.6493,25.6185,25.6493,71600.0
2014-12-04 11:35:00,33.35,33.36,33.31,33.32,114400.0,25.6493,25.657,25.6185,25.6262,114400.0
2014-12-04 11:40:00,33.33,33.36,33.32,33.35,30100.0,25.6339,25.657,25.6262,25.6493,30100.0
2014-12-04 11:45:00,33.35,33.39,33.35,33.38,55600.0,25.6493,25.68,25.6493,25.6724,55600.0
2014-12-04 11:50:00,33.39,33.42,33.39,33.42,68600.0,25.68,25.7031,25.68,25.7031,68600.0
2014-12-04 11:55:00,33.41,33.43,33.39,33.42,121600.0,25.6954,25.7108,25.68,25.7031,121600.0
2014-12-04 12:00:00,33.41,33.43,33.39,33.4,86600.0,25.6954,25.7108,25.68,25.6877,86600.0
2014-12-04 12:05:00,33.39,33.4,33.34,33.36,96000.0,25.68,25.6877,25.6416,25.657,96000.0
2014-12-04 12:10:00,33.36,33.37,33.34,33.35,47600.0,25.657,25.6647,25.6416,25.6493,47600.0
2014-12-04 12:15:00,33.35,33.35,33.34,33.34,41300.0,25.6493,25.6493,25.6416,25.6416,41300.0
2014-12-04 12:20:00,33.34,33.37,33.34,33.35,59200.0,25.6416,25.6647,25.6416,25.6493,59200.0
2014-12-04 12:25:00,33.35,33.38,33.35,33.38,26000.0,25.6493,25.6724,25.6493,25.6724,26000.0
2014-12-04 12:30:00,33.38,33.49,33.35,33.42,232300.0,25.6724,25.757,25.6493,25.7031,232300.0
2014-12-04 12:35:00,33.43,33.46,33.41,33.45,78200.0,25.7108,25.7339,25.6954,25.7262,78200.0
2014-12-04 12:40:00,33.45,33.47,33.37,33.38,190700.0,25.7262,25.7416,25.6647,25.6724,190700.0
2014-12-04 12:45:00,33.38,33.39,33.35,33.38,39300.0,25.6724,25.68,25.6493,25.6724,39300.0
2014-12-04 12:50:00,33.38,33.38,33.35,33.37,76400.0,25.6724,25.6724,25.6493,25.6647,76400.0
2014-12-04 12:55:00,33.37,33.37,33.34,33.34,87000.0,25.6647,25.6647,25.6416,25.6416,87000.0
2014-12-04 13:00:00,33.34,33.35,33.3,33.31,209200.0,25.6416,25.6493,25.6108,25.6185,209200.0
2014-12-04 13:05:00,33.32,33.37,33.3,33.36,46800.0,25.6262,25.6647,25.6108,25.657,46800.0
2014-12-04 13:10:00,33.36,33.4,33.36,33.38,48100.0,25.657,25.6877,25.657,25.6724,48100.0
2014-12-04 13:15:00,33.38,33.39,33.38,33.39,23700.0,25.6724,25.68,25.6724,25.68,23700.0
2014-12-04 13:20:00,33.39,33.39,33.36,33.36,42500.0,25.68,25.68,25.657,25.657,42500.0
2014-12-04 13:25:00,33.36,33.37,33.29,33.32,103800.0,25.657,25.6647,25.6031,25.6262,103800.0
2014-12-04 13:30:00,33.32,33.36,33.3,33.34,82400.0,25.6262,25.657,25.6108,25.6416,82400.0
2014-12-04 13:35:00,33.34,33.35,33.33,33.35,14700.0,25.6416,25.6493,25.6339,25.6493,14700.0
2014-12-04 13:40:00,33.35,33.37,33.34,33.37,44300.0,25.6493,25.6647,25.6416,25.6647,44300.0
2014-12-04 13:45:00,33.37,33.39,33.37,33.38,78600.0,25.6647,25.68,25.6647,25.6724,78600.0
2014-12-04 13:50:00,33.38,33.39,33.37,33.39,51900.0,25.6724,25.68,25.6647,25.68,51900.0
2014-12-04 13:55:00,33.39,33.39,33.37,33.38,35900.0,25.68,25.68,25.6647,25.6724,35900.0
2014-12-04 14:00:00,33.38,33.38,33.33,33.36,88700.0,25.6724,25.6724,25.6339,25.657,88700.0
2014-12-04 14:05:00,33.36,33.36,33.34,33.36,35700.0,25.657,25.657,25.6416,25.657,35700.0
2014-12-04 14:10:00,33.36,33.36,33.34,33.36,41500.0,25.657,25.657,25.6416,25.657,41500.0
2014-12-04 14:15:00,33.35,33.36,33.34,33.34,30700.0,25.6493,25.657,25.6416,25.6416,30700.0
2014-12-04 14:20:00,33.35,33.36,33.34,33.35,33700.0,25.6493,25.657,25.6416,25.6493,33700.0
2014-12-04 14:25:00,33.36,33.37,33.32,33.32,90800.0,25.657,25.6647,25.6262,25.6262,90800.0
2014-12-04 14:30:00,33.33,33.34,33.29,33.3,100700.0,25.6339,25.6416,25.6031,25.6108,100700.0
2014-12-04 14:35:00,33.3,33.3,33.27,33.3,57700.0,25.6108,25.6108,25.5878,25.6108,57700.0
2014-12-04 14:40:00,33.3,33.3,33.27,33.27,100600.0,25.6108,25.6108,25.5878,25.5878,100600.0
2014-12-04 14:45:00,33.27,33.28,33.22,33.24,221800.0,25.5878,25.5954,25.5493,25.5647,221800.0
2014-12-04 14:50:00,33.24,33.24,33.21,33.22,68900.0,25.5647,25.5647,25.5416,25.5493,68900.0
2014-12-04 14:55:00,33.22,33.24,33.2,33.2,98000.0,25.5493,25.5647,25.5339,25.5339,98000.0
2014-12-04 15:00:00,33.2,33.23,33.2,33.23,67900.0,25.5339,25.557,25.5339,25.557,67900.0
2014-12-04 15:05:00,33.22,33.24,33.22,33.22,151500.0,25.5493,25.5647,25.5493,25.5493,151500.0
2014-12-04 15:10:00,33.22,33.23,33.17,33.17,259600.0,25.5493,25.557,25.5108,25.5108,259600.0
2014-12-04 15:15:00,33.17,33.18,33.1,33.12,273400.0,25.5108,25.5185,25.457,25.4724,273400.0
2014-12-04 15:20:00,33.12,33.13,33.04,33.05,293400.0,25.4724,25.4801,25.4109,25.4186,293400.0
2014-12-04 15:25:00,33.06,33.08,33.05,33.06,190500.0,25.4262,25.4416,25.4186,25.4262,190500.0
2014-12-04 15:30:00,33.06,33.11,33.05,33.11,172800.0,25.4262,25.4647,25.4186,25.4647,172800.0
2014-12-04 15:35:00,33.11,33.16,33.03,33.12,459200.0,25.4647,25.5032,25.4032,25.4724,459200.0
2014-12-04 15:40:00,33.13,33.21,33.09,33.1,616700.0,25.4801,25.5416,25.4493,25.457,616700.0
2014-12-04 15:45:00,33.09,33.13,33.08,33.09,277600.0,25.4493,25.4801,25.4416,25.4493,277600.0
2014-12-04 15:50:00,33.09,33.14,33.08,33.11,470800.0,25.4493,25.4878,25.4416,25.4647,470800.0
2014-12-04 15:55:00,33.11,33.12,33.04,33.1,913600.0,25.4647,25.4724,25.4109,25.457,913600.0
2014-12-05 09:30:00,33.23,33.3,33.2,33.28,309200.0,25.557,25.6108,25.5339,25.5954,309200.0
2014-12-05 09:35:00,33.27,33.3,33.24,33.26,164500.0,25.5878,25.6108,25.5647,25.5801,164500.0
2014-12-05 09:40:00,33.27,33.27,33.17,33.22,177800.0,25.5878,25.5878,25.5108,25.5493,177800.0
2014-12-05 09:45:00,33.22,33.35,33.21,33.34,151000.0,25.5493,25.6493,25.5416,25.6416,151000.0
2014-12-05 09:50:00,33.34,33.42,33.32,33.4,216600.0,25.6416,25.7031,25.6262,25.6877,216600.0
2014-12-05 09:55:00,33.4,33.47,33.4,33.45,112500.0,25.6877,25.7416,25.6877,25.7262,112500.0
2014-12-05 10:00:00,33.45,33.54,33.45,33.5,255500.0,25.7262,25.7954,25.7262,25.7646,255500.0
2014-12-05 10:05:00,33.5,33.64,33.5,33.6,470100.0,25.7646,25.8723,25.7646,25.8416,470100.0
2014-12-05 10:10:00,33.6,33.63,33.58,33.59,389900.0,25.8416,25.8646,25.8262,25.8339,389900.0
2014-12-05 10:15:00,33.59,33.6,33.56,33.58,140000.0,25.8339,25.8416,25.8108,25.8262,140000.0
2014-12-05 10:20:00,33.58,33.7,33.57,33.7,250700.0,25.8262,25.9185,25.8185,25.9185,250700.0
2014-12-05 10:25:00,33.7,33.74,33.68,33.74,283800.0,25.9185,25.9492,25.9031,25.9492,283800.0
2014-12-05 10:30:00,33.74,33.81,33.73,33.78,435700.0,25.9492,26.0031,25.9415,25.98,435700.0
2014-12-05 10:35:00,33.77,33.78,33.71,33.73,181500.0,25.9723,25.98,25.9262,25.9415,181500.0
2014-12-05 10:40:00,33.72,33.77,33.7,33.72,115200.0,25.9338,25.9723,25.9185,25.9338,115200.0
2014-12-05 10:45:00,33.73,33.74,33.69,33.74,178500.0,25.9415,25.9492,25.9108,25.9492,178500.0
2014-12-05 10:50:00,33.73,33.77,33.72,33.77,195800.0,25.9415,25.9723,25.9338,25.9723,195800.0
2014-12-05 10:55:00,33.77,33.82,33.76,33.76,179000.0,25.9723,26.0108,25.9646,25.9646,179000.0
2014-12-05 11:00:00,33.76,33.78,33.73,33.76,131400.0,25.9646,25.98,25.9415,25.9646,131400.0
2014-12-05 11:05:00,33.76,33.82,33.76,33.8,150900.0,25.9646,26.0108,25.9646,25.9954,150900.0
2014-12-05 11:10:00,33.8,33.84,33.78,33.84,196800.0,25.9954,26.0261,25.98,26.0261,196800.0
2014-12-05 11:15:00,33.84,33.9,33.83,33.89,198400.0,26.0261,26.0723,26.0184,26.0646,198400.0
2014-12-05 11:20:00,33.89,33.92,33.88,33.92,201500.0,26.0646,26.0877,26.0569,26.0877,201500.0
2014-12-05 11:25:00,33.92,33.95,33.91,33.94,153000.0,26.0877,26.1107,26.08,26.103,153000.0
2014-12-05 11:30:00,33.94,33.94,33.85,33.88,151400.0,26.103,26.103,26.0338,26.0569,151400.0
2014-12-05 11:35:00,33.88,33.88,33.78,33.79,195400.0,26.0569,26.0569,25.98,25.9877,195400.0
2014-12-05 11:40:00,33.79,33.8,33.73,33.73,84900.0,25.9877,25.9954,25.9415,25.9415,84900.0
2014-12-05 11:45:00,33.73,33.75,33.71,33.74,79900.0,25.9415,25.9569,25.9262,25.9492,79900.0
2014-12-05 11:50:00,33.75,33.88,33.74,33.87,244000.0,25.9569,26.0569,25.9492,26.0492,244000.0
2014-12-05 11:55:00,33.87,33.91,33.87,33.9,245900.0,26.0492,26.08,26.0492,26.0723,245900.0
2014-12-05 12:00:00,33.9,33.94,33.87,33.87,158500.0,26.0723,26.103,26.0492,26.0492,158500.0
2014-12-05 12:05:00,33.88,33.91,33.85,33.89,148200.0,26.0569,26.08,26.0338,26.0646,148200.0
2014-12-05 12:10:00,33.89,33.9,33.85,33.85,101100.0,26.0646,26.0723,26.0338,26.0338,101100.0
2014-12-05 12:15:00,33.85,33.88,33.85,33.87,94000.0,26.0338,26.0569,26.0338,26.0492,94000.0
2014-12-05 12:20:00,33.88,33.9,33.87,33.9,93300.0,26.0569,26.0723,26.0492,26.0723,93300.0
2014-12-05 12:25:00,33.9,33.93,33.89,33.9,249300.0,26.0723,26.0954,26.0646,26.0723,249300.0
2014-12-05 12:30:00,33.9,33.93,33.89,33.92,109000.0,26.0723,26.0954,26.0646,26.0877,109000.0
2014-12-05 12:35:00,33.91,33.93,33.91,33.92,104900.0,26.08,26.0954,26.08,26.0877,104900.0
2014-12-05 12:40:00,33.93,33.95,33.92,33.95,147900.0,26.0954,26.1107,26.0877,26.1107,147900.0
2014-12-05 12:45:00,33.95,33.98,33.94,33.97,170500.0,26.1107,26.1338,26.103,26.1261,170500.0
2014-12-05 12:50:00,33.98,33.98,33.95,33.95,150100.0,26.1338,26.1338,26.1107,26.1107,150100.0
2014-12-05 12:55:00,33.95,33.99,33.95,33.98,138500.0,26.1107,26.1415,26.1107,26.1338,138500.0
2014-12-05 13:00:00,33.98,33.99,33.97,33.98,132500.0,26.1338,26.1415,26.1261,26.1338,132500.0
2014-12-05 13:05:00,33.98,34.01,33.98,33.98,395100.0,26.1338,26.1569,26.1338,26.1338,395100.0
2014-12-05 13:10:00,33.98,34.0,33.98,34.0,73900.0,26.1338,26.1492,26.1338,26.1492,73900.0
2014-12-05 13:15:00,34.0,34.0,33.99,34.0,65500.0,26.1492,26.1492,26.1415,26.1492,65500.0
2014-12-05 13:20:00,34.0,34.0,33.99,34.0,110500.0,26.1492,26.1492,26.1415,26.1492,110500.0
2014-12-05 13:25:00,34.0,34.0,33.99,34.0,141300.0,26.1492,26.1492,26.1415,26.1492,141300.0
2014-12-05 13:30:00,34.0,34.01,33.94,33.99,350700.0,26.1492,26.1569,26.103,26.1415,350700.0
2014-12-05 13:35:00,33.99,34.03,33.98,34.03,87700.0,26.1415,26.1723,26.1338,26.1723,87700.0
2014-12-05 13:40:00,34.03,34.09,34.02,34.08,183600.0,26.1723,26.2184,26.1646,26.2107,183600.0
2014-12-05 13:45:00,34.07,34.08,34.03,34.03,204000.0,26.203,26.2107,26.1723,26.1723,204000.0
2014-12-05 13:50:00,34.03,34.05,34.02,34.05,207200.0,26.1723,26.1876,26.1646,26.1876,207200.0
2014-12-05 13:55:00,34.05,34.08,34.04,34.07,91600.0,26.1876,26.2107,26.18,26.203,91600.0
2014-12-05 14:00:00,34.07,34.09,34.04,34.04,177600.0,26.203,26.2184,26.18,26.18,177600.0
2014-12-05 14:05:00,34.05,34.05,34.04,34.04,56700.0,26.1876,26.1876,26.18,26.18,56700.0
2014-12-05 14:10:00,34.04,34.04,33.97,33.98,110900.0,26.18,26.18,26.1261,26.1338,110900.0
2014-12-05 14:15:00,33.97,34.03,33.97,34.01,164600.0,26.1261,26.1723,26.1261,26.1569,164600.0
2014-12-05 14:20:00,34.02,34.05,34.01,34.04,205500.0,26.1646,26.1876,26.1569,26.18,205500.0
2014-12-05 14:25:00,34.04,34.08,34.0,34.01,174300.0,26.18,26.2107,26.1492,26.1569,174300.0
2014-12-05 14:30:00,34.01,34.02,33.99,34.01,90600.0,26.1569,26.1646,26.1415,26.1569,90600.0
2014-12-05 14:35:00,34.01,34.01,33.97,33.99,188000.0,26.1569,26.1569,26.1261,26.1415,188000.0
2014-12-05 14:40:00,33.99,34.01,33.99,34.0,219200.0,26.1415,26.1569,26.1415,26.1492,219200.0
2014-12-05 14:45:00,34.01,34.01,33.99,34.0,148800.0,26.1569,26.1569,26.1415,26.1492,148800.0
2014-12-05 14:50:00,34.0,34.01,33.94,33.95,311100.0,26.1492,26.1569,26.103,26.1107,311100.0
2014-12-05 14:55:00,33.94,33.95,33.83,33.83,255200.0,26.103,26.1107,26.0184,26.0184,255200.0
2014-12-05 15:00:00,33.82,33.86,33.82,33.86,200700.0,26.0108,26.0415,26.0108,26.0415,200700.0
2014-12-05 15:05:00,33.86,33.88,33.85,33.85,200600.0,26.0415,26.0569,26.0338,26.0338,200600.0
2014-12-05 15:10:00,33.86,33.89,33.85,33.89,187700.0,26.0415,26.0646,26.0338,26.0646,187700.0
2014-12-05 15:15:00,33.89,33.89,33.87,33.89,157000.0,26.0646,26.0646,26.0492,26.0646,157000.0
2014-12-05 15:20:00,33.89,33.89,33.88,33.88,103700.0,26.0646,26.0646,26.0569,26.0569,103700.0
2014-12-05 15:25:00,33.88,33.91,33.88,33.91,173900.0,26.0569,26.08,26.0569,26.08,173900.0
2014-12-05 15:30:00,33.9,33.91,33.86,33.86,218800.0,26.0723,26.08,26.0415,26.0415,218800.0
2014-12-05 15:35:00,33.86,33.87,33.8,33.81,289600.0,26.0415,26.0492,25.9954,26.0031,289600.0
2014-12-05 15:40:00,33.81,33.85,33.81,33.85,221400.0,26.0031,26.0338,26.0031,26.0338,221400.0
2014-12-05 15:45:00,33.84,33.9,33.84,33.9,474000.0,26.0261,26.0723,26.0261,26.0723,474000.0
2014-12-05 15:50:00,33.89,33.9,33.85,33.85,444200.0,26.0646,26.0723,26.0338,26.0338,444200.0
2014-12-05 15:55:00,33.85,33.94,33.83,33.93,736700.0,26.0338,26.103,26.0184,26.0954,736700.0
2014-12-08 09:30:00,33.52,33.56,33.3,33.44,471300.0,26.0167,26.0477,25.8459,25.9546,471300.0
2014-12-08 09:35:00,33.44,33.48,33.31,33.31,194700.0,25.9546,25.9856,25.8537,25.8537,194700.0
2014-12-08 09:40:00,33.32,33.32,33.19,33.27,401100.0,25.8615,25.8615,25.7606,25.8226,401100.0
2014-12-08 09:45:00,33.26,33.28,33.13,33.14,225700.0,25.8149,25.8304,25.714,25.7217,225700.0
2014-12-08 09:50:00,33.14,33.23,33.13,33.17,249400.0,25.7217,25.7916,25.714,25.745,249400.0
2014-12-08 09:55:00,33.17,33.23,33.11,33.21,195400.0,25.745,25.7916,25.6985,25.7761,195400.0
2014-12-08 10:00:00,33.21,33.32,33.11,33.15,248100.0,25.7761,25.8615,25.6985,25.7295,248100.0
2014-12-08 10:05:00,33.15,33.18,33.08,33.11,188700.0,25.7295,25.7528,25.6752,25.6985,188700.0
2014-12-08 10:10:00,33.11,33.12,33.02,33.02,236400.0,25.6985,25.7062,25.6286,25.6286,236400.0
2014-12-08 10:15:00,33.02,33.02,32.93,33.01,518800.0,25.6286,25.6286,25.5588,25.6208,518800.0
2014-12-08 10:20:00,33.01,33.04,32.93,32.94,242200.0,25.6208,25.6441,25.5588,25.5665,242200.0
2014-12-08 10:25:00,32.94,32.97,32.91,32.94,210100.0,25.5665,25.5898,25.5432,25.5665,210100.0
2014-12-08 10:30:00,32.94,32.95,32.9,32.9,210100.0,25.5665,25.5743,25.5355,25.5355,210100.0
2014-12-08 10:35:00,32.91,32.94,32.87,32.9,175300.0,25.5432,25.5665,25.5122,25.5355,175300.0
2014-12-08 10:40:00,32.9,32.98,32.9,32.96,97500.0,25.5355,25.5976,25.5355,25.582,97500.0
2014-12-08 10:45:00,32.96,32.98,32.91,32.93,95700.0,25.582,25.5976,25.5432,25.5588,95700.0
2014-12-08 10:50:00,32.93,33.09,32.93,33.08,264700.0,25.5588,25.6829,25.5588,25.6752,264700.0
2014-12-08 10:55:00,33.08,33.11,33.02,33.03,211300.0,25.6752,25.6985,25.6286,25.6364,211300.0
2014-12-08 11:00:00,33.02,33.03,33.0,33.0,245600.0,25.6286,25.6364,25.6131,25.6131,245600.0
2014-12-08 11:05:00,33.0,33.01,32.98,33.0,220600.0,25.6131,25.6208,25.5976,25.6131,220600.0
2014-12-08 11:10:00,33.01,33.02,32.94,32.95,149800.0,25.6208,25.6286,25.5665,25.5743,149800.0
2014-12-08 11:15:00,32.95,33.26,32.95,33.24,510100.0,25.5743,25.8149,25.5743,25.7994,510100.0
2014-12-08 11:20:00,33.24,33.3,33.21,33.29,373300.0,25.7994,25.8459,25.7761,25.8382,373300.0
2014-12-08 11:25:00,33.29,33.3,33.14,33.15,189700.0,25.8382,25.8459,25.7217,25.7295,189700.0
2014-12-08 11:30:00,33.15,33.15,33.06,33.07,109500.0,25.7295,25.7295,25.6597,25.6674,109500.0
2014-12-08 11:35:00,33.07,33.09,33.0,33.01,86200.0,25.6674,25.6829,25.6131,25.6208,86200.0
2014-12-08 11:40:00,33.0,33.06,33.0,33.02,60000.0,25.6131,25.6597,25.6131,25.6286,60000.0
2014-12-08 11:45:00,33.02,33.02,32.95,32.96,123800.0,25.6286,25.6286,25.5743,25.582,123800.0
2014-12-08 11:50:00,32.97,33.05,32.97,33.05,73900.0,25.5898,25.6519,25.5898,25.6519,73900.0
2014-12-08 11:55:00,33.05,33.06,32.98,32.98,94700.0,25.6519,25.6597,25.5976,25.5976,94700.0
2014-12-08 12:00:00,32.99,33.07,32.96,33.05,145600.0,25.6053,25.6674,25.582,25.6519,145600.0
2014-12-08 12:05:00,33.05,33.09,33.03,33.03,70100.0,25.6519,25.6829,25.6364,25.6364,70100.0
2014-12-08 12:10:00,33.04,33.04,32.95,32.95,78200.0,25.6441,25.6441,25.5743,25.5743,78200.0
2014-12-08 12:15:00,32.95,32.97,32.89,32.95,277700.0,25.5743,25.5898,25.5277,25.5743,277700.0
2014-12-08 12:20:00,32.95,32.96,32.91,32.92,120300.0,25.5743,25.582,25.5432,25.551,120300.0
2014-12-08 12:25:00,32.91,32.92,32.9,32.92,76400.0,25.5432,25.551,25.5355,25.551,76400.0
2014-12-08 12:30:00,32.91,32.98,32.88,32.94,111600.0,25.5432,25.5976,25.5199,25.5665,111600.0
2014-12-08 12:35:00,32.93,32.96,32.91,32.93,69000.0,25.5588,25.582,25.5432,25.5588,69000.0
2014-12-08 12:40:00,32.93,32.94,32.9,32.91,92900.0,25.5588,25.5665,25.5355,25.5432,92900.0
2014-12-08 12:45:00,32.9,32.93,32.87,32.88,79300.0,25.5355,25.5588,25.5122,25.5199,79300.0
2014-12-08 12:50:00,32.88,32.92,32.88,32.9,86200.0,25.5199,25.551,25.5199,25.5355,86200.0
2014-12-08 12:55:00,32.91,32.92,32.86,32.9,81600.0,25.5432,25.551,25.5044,25.5355,81600.0
2014-12-08 13:00:00,32.89,32.9,32.82,32.85,111100.0,25.5277,25.5355,25.4734,25.4967,111100.0
2014-12-08 13:05:00,32.85,32.87,32.83,32.85,79200.0,25.4967,25.5122,25.4811,25.4967,79200.0
2014-12-08 13:10:00,32.86,32.86,32.82,32.82,55200.0,25.5044,25.5044,25.4734,25.4734,55200.0
2014-12-08 13:15:00,32.83,32.83,32.81,32.82,48600.0,25.4811,25.4811,25.4656,25.4734,48600.0
2014-12-08 13:20:00,32.82,32.85,32.8,32.8,110500.0,25.4734,25.4967,25.4579,25.4579,110500.0
2014-12-08 13:25:00,32.8,32.81,32.71,32.74,302900.0,25.4579,25.4656,25.388,25.4113,302900.0
2014-12-08 13:30:00,32.73,32.74,32.68,32.69,148500.0,25.4035,25.4113,25.3647,25.3725,148500.0
2014-12-08 13:35:00,32.7,32.7,32.66,32.68,81100.0,25.3802,25.3802,25.3492,25.3647,81100.0
2014-12-08 13:40:00,32.68,32.68,32.61,32.63,170100.0,25.3647,25.3647,25.3104,25.3259,170100.0
2014-12-08 13:45:00,32.62,32.68,32.62,32.66,114500.0,25.3181,25.3647,25.3181,25.3492,114500.0
2014-12-08 13:50:00,32.66,32.74,32.63,32.71,167500.0,25.3492,25.4113,25.3259,25.388,167500.0
2014-12-08 13:55:00,32.71,32.76,32.69,32.76,134600.0,25.388,25.4268,25.3725,25.4268,134600.0
2014-12-08 14:00:00,32.75,32.78,32.7,32.73,130300.0,25.419,25.4423,25.3802,25.4035,130300.0
2014-12-08 14:05:00,32.73,32.74,32.71,32.71,95800.0,25.4035,25.4113,25.388,25.388,95800.0
2014-12-08 14:10:00,32.72,32.72,32.66,32.67,103500.0,25.3958,25.3958,25.3492,25.357,103500.0
2014-12-08 14:15:00,32.67,32.7,32.63,32.64,147600.0,25.357,25.3802,25.3259,25.3337,147600.0
2014-12-08 14:20:00,32.65,32.7,32.63,32.69,110900.0,25.3414,25.3802,25.3259,25.3725,110900.0
2014-12-08 14:25:00,32.69,32.73,32.67,32.7,116700.0,25.3725,25.4035,25.357,25.3802,116700.0
2014-12-08 14:30:00,32.7,32.76,32.69,32.76,109700.0,25.3802,25.4268,25.3725,25.4268,109700.0
2014-12-08 14:35:00,32.76,32.78,32.7,32.71,193100.0,25.4268,25.4423,25.3802,25.388,193100.0
2014-12-08 14:40:00,32.71,32.72,32.67,32.67,85900.0,25.388,25.3958,25.357,25.357,85900.0
2014-12-08 14:45:00,32.67,32.72,32.67,32.72,86500.0,25.357,25.3958,25.357,25.3958,86500.0
2014-12-08 14:50:00,32.71,32.72,32.66,32.7,97800.0,25.388,25.3958,25.3492,25.3802,97800.0
2014-12-08 14:55:00,32.7,32.75,32.67,32.69,121000.0,25.3802,25.419,25.357,25.3725,121000.0
2014-12-08 15:00:00,32.69,32.72,32.66,32.69,76200.0,25.3725,25.3958,25.3492,25.3725,76200.0
2014-12-08 15:05:00,32.69,32.7,32.65,32.66,103700.0,25.3725,25.3802,25.3414,25.3492,103700.0
2014-12-08 15:10:00,32.66,32.68,32.63,32.67,110800.0,25.3492,25.3647,25.3259,25.357,110800.0
2014-12-08 15:15:00,32.66,32.7,32.66,32.66,93700.0,25.3492,25.3802,25.3492,25.3492,93700.0
2014-12-08 15:20:00,32.66,32.71,32.65,32.7,212500.0,25.3492,25.388,25.3414,25.3802,212500.0
2014-12-08 15:25:00,32.7,32.76,32.7,32.73,140500.0,25.3802,25.4268,25.3802,25.4035,140500.0
2014-12-08 15:30:00,32.74,32.74,32.71,32.73,164500.0,25.4113,25.4113,25.388,25.4035,164500.0
2014-12-08 15:35:00,32.72,32.74,32.72,32.73,126800.0,25.3958,25.4113,25.3958,25.4035,126800.0
2014-12-08 15:40:00,32.72,32.74,32.69,32.71,336300.0,25.3958,25.4113,25.3725,25.388,336300.0
2014-12-08 15:45:00,32.72,32.72,32.65,32.65,276200.0,25.3958,25.3958,25.3414,25.3414,276200.0
2014-12-08 15:50:00,32.65,32.68,32.64,32.65,313000.0,25.3414,25.3647,25.3337,25.3414,313000.0
2014-12-08 15:55:00,32.66,32.72,32.65,32.7,653400.0,25.3492,25.3958,25.3414,25.3802,653400.0
2014-12-09 09:30:00,32.28,32.28,32.17,32.25,328000.0,25.0543,25.0543,24.9689,25.031,328000.0
2014-12-09 09:35:00,32.25,32.42,32.22,32.42,284700.0,25.031,25.1629,25.0077,25.1629,284700.0
2014-12-09 09:40:00,32.42,32.55,32.36,32.54,301400.0,25.1629,25.2638,25.1163,25.2561,301400.0
2014-12-09 09:45:00,32.54,32.58,32.48,32.51,140000.0,25.2561,25.2871,25.2095,25.2328,140000.0
2014-12-09 09:50:00,32.51,32.51,32.27,32.34,154200.0,25.2328,25.2328,25.0465,25.1008,154200.0
2014-12-09 09:55:00,32.33,32.46,32.33,32.43,138500.0,25.0931,25.194,25.0931,25.1707,138500.0
2014-12-09 10:00:00,32.43,32.49,32.43,32.46,127400.0,25.1707,25.2172,25.1707,25.194,127400.0
2014-12-09 10:05:00,32.46,32.49,32.41,32.49,189800.0,25.194,25.2172,25.1552,25.2172,189800.0
2014-12-09 10:10:00,32.49,32.61,32.46,32.61,264700.0,25.2172,25.3104,25.194,25.3104,264700.0
2014-12-09 10:15:00,32.61,32.66,32.51,32.56,182600.0,25.3104,25.3492,25.2328,25.2716,182600.0
2014-12-09 10:20:00,32.55,32.6,32.51,32.51,145500.0,25.2638,25.3026,25.2328,25.2328,145500.0
2014-12-09 10:25:00,32.51,32.51,32.34,32.37,111600.0,25.2328,25.2328,25.1008,25.1241,111600.0
2014-12-09 10:30:00,32.37,32.4,32.32,32.37,76800.0,25.1241,25.1474,25.0853,25.1241,76800.0
2014-12-09 10:35:00,32.38,32.41,32.3,32.31,114500.0,25.1319,25.1552,25.0698,25.0775,114500.0
2014-12-09 10:40:00,32.3,32.41,32.3,32.37,53900.0,25.0698,25.1552,25.0698,25.1241,53900.0
2014-12-09 10:45:00,32.38,32.43,32.34,32.43,56500.0,25.1319,25.1707,25.1008,25.1707,56500.0
2014-12-09 10:50:00,32.43,32.43,32.38,32.4,95500.0,25.1707,25.1707,25.1319,25.1474,95500.0
2014-12-09 10:55:00,32.41,32.49,32.4,32.41,58400.0,25.1552,25.2172,25.1474,25.1552,58400.0
2014-12-09 11:00:00,32.41,32.43,32.4,32.43,34300.0,25.1552,25.1707,25.1474,25.1707,34300.0
2014-12-09 11:05:00,32.43,32.47,32.39,32.39,95700.0,25.1707,25.2017,25.1396,25.1396,95700.0
2014-12-09 11:10:00,32.38,32.43,32.36,32.4,63300.0,25.1319,25.1707,25.1163,25.1474,63300.0
2014-12-09 11:15:00,32.4,32.42,32.39,32.4,73500.0,25.1474,25.1629,25.1396,25.1474,73500.0
2014-12-09 11:20:00,32.39,32.4,32.35,32.39,79800.0,25.1396,25.1474,25.1086,25.1396,79800.0
2014-12-09 11:25:00,32.39,32.42,32.37,32.39,79800.0,25.1396,25.1629,25.1241,25.1396,79800.0
2014-12-09 11:30:00,32.4,32.44,32.39,32.41,98800.0,25.1474,25.1784,25.1396,25.1552,98800.0
2014-12-09 11:35:00,32.41,32.41,32.34,32.35,67100.0,25.1552,25.1552,25.1008,25.1086,67100.0
2014-12-09 11:40:00,32.35,32.38,32.33,32.36,52800.0,25.1086,25.1319,25.0931,25.1163,52800.0
2014-12-09 11:45:00,32.36,32.36,32.31,32.36,42800.0,25.1163,25.1163,25.0775,25.1163,42800.0
2014-12-09 11:50:00,32.37,32.38,32.33,32.36,37000.0,25.1241,25.1319,25.0931,25.1163,37000.0
2014-12-09 11:55:00,32.36,32.36,32.33,32.36,59400.0,25.1163,25.1163,25.0931,25.1163,59400.0
2014-12-09 12:00:00,32.36,32.38,32.35,32.37,43400.0,25.1163,25.1319,25.1086,25.1241,43400.0
2014-12-09 12:05:00,32.38,32.38,32.35,32.37,50000.0,25.1319,25.1319,25.1086,25.1241,50000.0
2014-12-09 12:10:00,32.37,32.37,32.3,32.33,34200.0,25.1241,25.1241,25.0698,25.0931,34200.0
2014-12-09 12:15:00,32.32,32.34,32.29,32.3,74100.0,25.0853,25.1008,25.062,25.0698,74100.0
2014-12-09 12:20:00,32.3,32.32,32.29,32.3,46400.0,25.0698,25.0853,25.062,25.0698,46400.0
2014-12-09 12:25:00,32.31,32.36,32.3,32.34,57400.0,25.0775,25.1163,25.0698,25.1008,57400.0
2014-12-09 12:30:00,32.34,32.35,32.31,32.33,65000.0,25.1008,25.1086,25.0775,25.0931,65000.0
2014-12-09 12:35:00,32.33,32.38,32.31,32.38,78600.0,25.0931,25.1319,25.0775,25.1319,78600.0
2014-12-09 12:40:00,32.38,32.42,32.37,32.41,49800.0,25.1319,25.1629,25.1241,25.1552,49800.0
2014-12-09 12:45:00,32.42,32.45,32.4,32.45,102600.0,25.1629,25.1862,25.1474,25.1862,102600.0
2014-12-09 12:50:00,32.45,32.48,32.44,32.45,84600.0,25.1862,25.2095,25.1784,25.1862,84600.0
2014-12-09 12:55:00,32.45,32.5,32.45,32.49,59500.0,25.1862,25.225,25.1862,25.2172,59500.0
2014-12-09 13:00:00,32.49,32.5,32.41,32.44,70900.0,25.2172,25.225,25.1552,25.1784,70900.0
2014-12-09 13:05:00,32.45,32.49,32.44,32.48,82400.0,25.1862,25.2172,25.1784,25.2095,82400.0
2014-12-09 13:10:00,32.47,32.54,32.47,32.48,134100.0,25.2017,25.2561,25.2017,25.2095,134100.0
2014-12-09 13:15:00,32.49,32.53,32.48,32.5,51700.0,25.2172,25.2483,25.2095,25.225,51700.0
2014-12-09 13:20:00,32.5,32.53,32.49,32.5,105400.0,25.225,25.2483,25.2172,25.225,105400.0
2014-12-09 13:25:00,32.5,32.51,32.49,32.5,139100.0,25.225,25.2328,25.2172,25.225,139100.0
2014-12-09 13:30:00,32.5,32.58,32.5,32.55,72200.0,25.225,25.2871,25.225,25.2638,72200.0
2014-12-09 13:35:00,32.56,32.56,32.53,32.54,99400.0,25.2716,25.2716,25.2483,25.2561,99400.0
2014-12-09 13:40:00,32.54,32.55,32.53,32.55,64000.0,25.2561,25.2638,25.2483,25.2638,64000.0
2014-12-09 13:45:00,32.54,32.54,32.49,32.49,73600.0,25.2561,25.2561,25.2172,25.2172,73600.0
2014-12-09 13:50:00,32.49,32.53,32.48,32.52,198300.0,25.2172,25.2483,25.2095,25.2405,198300.0
2014-12-09 13:55:00,32.53,32.54,32.48,32.52,74700.0,25.2483,25.2561,25.2095,25.2405,74700.0
2014-12-09 14:00:00,32.53,32.54,32.5,32.53,105000.0,25.2483,25.2561,25.225,25.2483,105000.0
2014-12-09 14:05:00,32.52,32.58,32.52,32.56,35600.0,25.2405,25.2871,25.2405,25.2716,35600.0
2014-12-09 14:10:00,32.57,32.59,32.54,32.55,61400.0,25.2793,25.2949,25.2561,25.2638,61400.0
2014-12-09 14:15:00,32.55,32.56,32.52,32.55,100400.0,25.2638,25.2716,25.2405,25.2638,100400.0
2014-12-09 14:20:00,32.55,32.58,32.53,32.57,66100.0,25.2638,25.2871,25.2483,25.2793,66100.0
2014-12-09 14:25:00,32.57,32.6,32.56,32.6,122800.0,25.2793,25.3026,25.2716,25.3026,122800.0
2014-12-09 14:30:00,32.6,32.6,32.53,32.53,84200.0,25.3026,25.3026,25.2483,25.2483,84200.0
2014-12-09 14:35:00,32.54,32.59,32.54,32.58,89200.0,25.2561,25.2949,25.2561,25.2871,89200.0
2014-12-09 14:40:00,32.58,32.61,32.56,32.6,52400.0,25.2871,25.3104,25.2716,25.3026,52400.0
2014-12-09 14:45:00,32.59,32.61,32.57,32.57,42300.0,25.2949,25.3104,25.2793,25.2793,42300.0
2014-12-09 14:50:00,32.59,32.6,32.56,32.56,37600.0,25.2949,25.3026,25.2716,25.2716,37600.0
2014-12-09 14:55:00,32.56,32.57,32.53,32.55,89200.0,25.2716,25.2793,25.2483,25.2638,89200.0
2014-12-09 15:00:00,32.54,32.6,32.54,32.56,106300.0,25.2561,25.3026,25.2561,25.2716,106300.0
2014-12-09 15:05:00,32.55,32.63,32.55,32.63,148700.0,25.2638,25.3259,25.2638,25.3259,148700.0
2014-12-09 15:10:00,32.63,32.64,32.6,32.61,176800.0,25.3259,25.3337,25.3026,25.3104,176800.0
2014-12-09 15:15:00,32.6,32.65,32.6,32.63,84400.0,25.3026,25.3414,25.3026,25.3259,84400.0
2014-12-09 15:20:00,32.63,32.66,32.62,32.65,159200.0,25.3259,25.3492,25.3181,25.3414,159200.0
2014-12-09 15:25:00,32.65,32.7,32.65,32.68,199200.0,25.3414,25.3802,25.3414,25.3647,199200.0
2014-12-09 15:30:00,32.69,32.7,32.66,32.69,53000.0,25.3725,25.3802,25.3492,25.3725,53000.0
2014-12-09 15:35:00,32.69,32.71,32.67,32.7,174300.0,25.3725,25.388,25.357,25.3802,174300.0
2014-12-09 15:40:00,32.7,32.83,32.7,32.8,444200.0,25.3802,25.4811,25.3802,25.4579,444200.0
2014-12-09 15:45:00,32.8,32.81,32.78,32.8,560400.0,25.4579,25.4656,25.4423,25.4579,560400.0
2014-12-09 15:50:00,32.8,32.82,32.79,32.8,490400.0,25.4579,25.4734,25.4501,25.4579,490400.0
2014-12-09 15:55:00,32.8,32.87,32.8,32.8,680500.0,25.4579,25.5122,25.4579,25.4579,680500.0
2014-12-10 09:30:00,32.72,32.85,32.5,32.52,398400.0,25.3958,25.4967,25.225,25.2405,398400.0
2014-12-10 09:35:00,32.53,32.56,32.42,32.44,244100.0,25.2483,25.2716,25.1629,25.1784,244100.0
2014-12-10 09:40:00,32.44,32.59,32.43,32.52,169400.0,25.1784,25.2949,25.1707,25.2405,169400.0
2014-12-10 09:45:00,32.53,32.54,32.39,32.39,154000.0,25.2483,25.2561,25.1396,25.1396,154000.0
2014-12-10 09:50:00,32.39,32.39,32.27,32.3,173300.0,25.1396,25.1396,25.0465,25.0698,173300.0
2014-12-10 09:55:00,32.29,32.32,32.25,32.3,122800.0,25.062,25.0853,25.031,25.0698,122800.0
2014-12-10 10:00:00,32.3,32.31,32.21,32.22,116500.0,25.0698,25.0775,24.9999,25.0077,116500.0
2014-12-10 10:05:00,32.23,32.3,32.21,32.25,80700.0,25.0154,25.0698,24.9999,25.031,80700.0
2014-12-10 10:10:00,32.25,32.33,32.24,32.32,136700.0,25.031,25.0931,25.0232,25.0853,136700.0
2014-12-10 10:15:00,32.32,32.4,32.3,32.36,65900.0,25.0853,25.1474,25.0698,25.1163,65900.0
2014-12-10 10:20:00,32.36,32.38,32.32,32.33,41700.0,25.1163,25.1319,25.0853,25.0931,41700.0
2014-12-10 10:25:00,32.33,32.36,32.31,32.35,69900.0,25.0931,25.1163,25.0775,25.1086,69900.0
2014-12-10 10:30:00,32.35,32.35,32.23,32.23,126800.0,25.1086,25.1086,25.0154,25.0154,126800.0
2014-12-10 10:35:00,32.24,32.28,32.22,32.27,78200.0,25.0232,25.0543,25.0077,25.0465,78200.0
2014-12-10 10:40:00,32.27,32.28,32.21,32.25,91600.0,25.0465,25.0543,24.9999,25.031,91600.0
2014-12-10 10:45:00,32.25,32.32,32.23,32.23,187500.0,25.031,25.0853,25.0154,25.0154,187500.0
2014-12-10 10:50:00,32.22,32.33,32.21,32.33,121700.0,25.0077,25.0931,24.9999,25.0931,121700.0
2014-12-10 10:55:00,32.34,32.43,32.32,32.43,69100.0,25.1008,25.1707,25.0853,25.1707,69100.0
2014-12-10 11:00:00,32.44,32.44,32.37,32.37,103400.0,25.1784,25.1784,25.1241,25.1241,103400.0
2014-12-10 11:05:00,32.38,32.41,32.37,32.38,39600.0,25.1319,25.1552,25.1241,25.1319,39600.0
2014-12-10 11:10:00,32.37,32.4,32.34,32.4,48600.0,25.1241,25.1474,25.1008,25.1474,48600.0
2014-12-10 11:15:00,32.4,32.4,32.32,32.34,69100.0,25.1474,25.1474,25.0853,25.1008,69100.0
2014-12-10 11:20:00,32.34,32.35,32.31,32.33,108300.0,25.1008,25.1086,25.0775,25.0931,108300.0
2014-12-10 11:25:00,32.33,32.36,32.31,32.32,132000.0,25.0931,25.1163,25.0775,25.0853,132000.0
2014-12-10 11:30:00,32.31,32.33,32.28,32.28,144700.0,25.0775,25.0931,25.0543,25.0543,144700.0
2014-12-10 11:35:00,32.29,32.3,32.22,32.3,153600.0,25.062,25.0698,25.0077,25.0698,153600.0
2014-12-10 11:40:00,32.3,32.32,32.27,32.28,70000.0,25.0698,25.0853,25.0465,25.0543,70000.0
2014-12-10 11:45:00,32.28,32.29,32.24,32.26,32200.0,25.0543,25.062,25.0232,25.0387,32200.0
2014-12-10 11:50:00,32.26,32.3,32.25,32.25,55700.0,25.0387,25.0698,25.031,25.031,55700.0
2014-12-10 11:55:00,32.26,32.26,32.23,32.25,65700.0,25.0387,25.0387,25.0154,25.031,65700.0
2014-12-10 12:00:00,32.24,32.28,32.24,32.27,209200.0,25.0232,25.0543,25.0232,25.0465,209200.0
2014-12-10 12:05:00,32.28,32.28,32.24,32.28,39500.0,25.0543,25.0543,25.0232,25.0543,39500.0
2014-12-10 12:10:00,32.27,32.3,32.25,32.28,50400.0,25.0465,25.0698,25.031,25.0543,50400.0
2014-12-10 12:15:00,32.28,32.29,32.2,32.25,97200.0,25.0543,25.062,24.9922,25.031,97200.0
2014-12-10 12:20:00,32.25,32.29,32.21,32.29,80800.0,25.031,25.062,24.9999,25.062,80800.0
2014-12-10 12:25:00,32.29,32.29,32.23,32.23,120600.0,25.062,25.062,25.0154,25.0154,120600.0
2014-12-10 12:30:00,32.24,32.29,32.21,32.27,62700.0,25.0232,25.062,24.9999,25.0465,62700.0
2014-12-10 12:35:00,32.27,32.33,32.26,32.29,78700.0,25.0465,25.0931,25.0387,25.062,78700.0
2014-12-10 12:40:00,32.29,32.34,32.29,32.34,29400.0,25.062,25.1008,25.062,25.1008,29400.0
2014-12-10 12:45:00,32.33,32.37,32.32,32.34,54000.0,25.0931,25.1241,25.0853,25.1008,54000.0
2014-12-10 12:50:00,32.34,32.41,32.34,32.38,72100.0,25.1008,25.1552,25.1008,25.1319,72100.0
2014-12-10 12:55:00,32.38,32.4,32.35,32.35,59100.0,25.1319,25.1474,25.1086,25.1086,59100.0
2014-12-10 13:00:00,32.35,32.4,32.35,32.38,54400.0,25.1086,25.1474,25.1086,25.1319,54400.0
2014-12-10 13:05:00,32.38,32.41,32.35,32.39,92500.0,25.1319,25.1552,25.1086,25.1396,92500.0
2014-12-10 13:10:00,32.39,32.4,32.36,32.37,74700.0,25.1396,25.1474,25.1163,25.1241,74700.0
2014-12-10 13:15:00,32.37,32.39,32.35,32.38,61700.0,25.1241,25.1396,25.1086,25.1319,61700.0
2014-12-10 13:20:00,32.37,32.39,32.35,32.37,63700.0,25.1241,25.1396,25.1086,25.1241,63700.0
2014-12-10 13:25:00,32.37,32.38,32.35,32.37,36900.0,25.1241,25.1319,25.1086,25.1241,36900.0
2014-12-10 13:30:00,32.36,32.37,32.29,32.3,52700.0,25.1163,25.1241,25.062,25.0698,52700.0
2014-12-10 13:35:00,32.3,32.31,32.28,32.29,24400.0,25.0698,25.0775,25.0543,25.062,24400.0
2014-12-10 13:40:00,32.28,32.29,32.24,32.24,100600.0,25.0543,25.062,25.0232,25.0232,100600.0
2014-12-10 13:45:00,32.23,32.23,32.13,32.14,231600.0,25.0154,25.0154,24.9378,24.9456,231600.0
2014-12-10 13:50:00,32.14,32.15,32.1,32.11,129500.0,24.9456,24.9534,24.9145,24.9223,129500.0
2014-12-10 13:55:00,32.11,32.11,32.05,32.05,149000.0,24.9223,24.9223,24.8757,24.8757,149000.0
2014-12-10 14:00:00,32.05,32.07,32.03,32.04,153800.0,24.8757,24.8913,24.8602,24.868,153800.0
2014-12-10 14:05:00,32.04,32.08,32.03,32.05,129100.0,24.868,24.899,24.8602,24.8757,129100.0
2014-12-10 14:10:00,32.05,32.06,32.01,32.01,142300.0,24.8757,24.8835,24.8447,24.8447,142300.0
2014-12-10 14:15:00,32.01,32.03,31.96,31.99,292400.0,24.8447,24.8602,24.8059,24.8292,292400.0
2014-12-10 14:20:00,31.99,31.99,31.87,31.92,305900.0,24.8292,24.8292,24.736,24.7748,305900.0
2014-12-10 14:25:00,31.92,31.99,31.91,31.95,145800.0,24.7748,24.8292,24.7671,24.7981,145800.0
2014-12-10 14:30:00,31.94,31.95,31.9,31.93,166000.0,24.7904,24.7981,24.7593,24.7826,166000.0
2014-12-10 14:35:00,31.93,31.98,31.89,31.97,193000.0,24.7826,24.8214,24.7516,24.8136,193000.0
2014-12-10 14:40:00,31.96,32.05,31.96,32.05,198400.0,24.8059,24.8757,24.8059,24.8757,198400.0
2014-12-10 14:45:00,32.05,32.11,32.03,32.09,157000.0,24.8757,24.9223,24.8602,24.9068,157000.0
2014-12-10 14:50:00,32.09,32.09,32.01,32.03,151000.0,24.9068,24.9068,24.8447,24.8602,151000.0
2014-12-10 14:55:00,32.03,32.03,31.96,31.97,130700.0,24.8602,24.8602,24.8059,24.8136,130700.0
2014-12-10 15:00:00,31.97,32.05,31.97,32.0,154900.0,24.8136,24.8757,24.8136,24.8369,154900.0
2014-12-10 15:05:00,31.99,32.06,31.95,32.04,137600.0,24.8292,24.8835,24.7981,24.868,137600.0
2014-12-10 15:10:00,32.05,32.1,32.04,32.1,78700.0,24.8757,24.9145,24.868,24.9145,78700.0
2014-12-10 15:15:00,32.1,32.14,32.07,32.12,101500.0,24.9145,24.9456,24.8913,24.9301,101500.0
2014-12-10 15:20:00,32.12,32.18,32.09,32.15,125900.0,24.9301,24.9766,24.9068,24.9534,125900.0
2014-12-10 15:25:00,32.14,32.15,32.1,32.13,95400.0,24.9456,24.9534,24.9145,24.9378,95400.0
2014-12-10 15:30:00,32.13,32.19,32.11,32.17,106900.0,24.9378,24.9844,24.9223,24.9689,106900.0
2014-12-10 15:35:00,32.17,32.18,32.07,32.09,201000.0,24.9689,24.9766,24.8913,24.9068,201000.0
2014-12-10 15:40:00,32.09,32.1,32.02,32.08,270700.0,24.9068,24.9145,24.8525,24.899,270700.0
2014-12-10 15:45:00,32.07,32.08,31.96,31.97,361500.0,24.8913,24.899,24.8059,24.8136,361500.0
2014-12-10 15:50:00,31.97,32.02,31.96,32.01,369400.0,24.8136,24.8525,24.8059,24.8447,369400.0
2014-12-10 15:55:00,32.01,32.05,31.95,31.96,470000.0,24.8447,24.8757,24.7981,24.8059,470000.0
2014-12-11 09:30:00,32.14,32.24,31.99,32.19,337200.0,24.9456,25.0232,24.8292,24.9844,337200.0
2014-12-11 09:35:00,32.19,32.29,32.01,32.26,227700.0,24.9844,25.062,24.8447,25.0387,227700.0
2014-12-11 09:40:00,32.26,32.34,32.14,32.3,184900.0,25.0387,25.1008,24.9456,25.0698,184900.0
2014-12-11 09:45:00,32.29,32.35,32.28,32.34,182300.0,25.062,25.1086,25.0543,25.1008,182300.0
2014-12-11 09:50:00,32.34,32.38,32.25,32.27,248200.0,25.1008,25.1319,25.031,25.0465,248200.0
2014-12-11 09:55:00,32.26,32.31,32.25,32.29,81100.0,25.0387,25.0775,25.031,25.062,81100.0
2014-12-11 10:00:00,32.29,32.29,32.2,32.23,103500.0,25.062,25.062,24.9922,25.0154,103500.0
2014-12-11 10:05:00,32.23,32.24,32.07,32.09,172600.0,25.0154,25.0232,24.8913,24.9068,172600.0
2014-12-11 10:10:00,32.09,32.12,32.07,32.12,99600.0,24.9068,24.9301,24.8913,24.9301,99600.0
2014-12-11 10:15:00,32.12,32.14,32.05,32.11,140900.0,24.9301,24.9456,24.8757,24.9223,140900.0
2014-12-11 10:20:00,32.12,32.16,32.11,32.13,146600.0,24.9301,24.9611,24.9223,24.9378,146600.0
2014-12-11 10:25:00,32.13,32.16,32.11,32.15,132800.0,24.9378,24.9611,24.9223,24.9534,132800.0
2014-12-11 10:30:00,32.15,32.31,32.15,32.28,184100.0,24.9534,25.0775,24.9534,25.0543,184100.0
2014-12-11 10:35:00,32.29,32.32,32.25,32.32,156000.0,25.062,25.0853,25.031,25.0853,156000.0
2014-12-11 10:40:00,32.32,32.41,32.29,32.3,273300.0,25.0853,25.1552,25.062,25.0698,273300.0
2014-12-11 10:45:00,32.3,32.31,32.24,32.26,98500.0,25.0698,25.0775,25.0232,25.0387,98500.0
2014-12-11 10:50:00,32.25,32.3,32.24,32.26,83000.0,25.031,25.0698,25.0232,25.0387,83000.0
2014-12-11 10:55:00,32.27,32.28,32.25,32.27,100800.0,25.0465,25.0543,25.031,25.0465,100800.0
2014-12-11 11:00:00,32.28,32.33,32.26,32.33,64300.0,25.0543,25.0931,25.0387,25.0931,64300.0
2014-12-11 11:05:00,32.33,32.37,32.32,32.33,85100.0,25.0931,25.1241,25.0853,25.0931,85100.0
2014-12-11 11:10:00,32.32,32.39,32.32,32.39,92300.0,25.0853,25.1396,25.0853,25.1396,92300.0
2014-12-11 11:15:00,32.39,32.42,32.38,32.42,167000.0,25.1396,25.1629,25.1319,25.1629,167000.0
2014-12-11 11:20:00,32.42,32.5,32.42,32.49,114300.0,25.1629,25.225,25.1629,25.2172,114300.0
2014-12-11 11:25:00,32.49,32.55,32.41,32.41,184300.0,25.2172,25.2638,25.1552,25.1552,184300.0
2014-12-11 11:30:00,32.41,32.46,32.41,32.45,73100.0,25.1552,25.194,25.1552,25.1862,73100.0
2014-12-11 11:35:00,32.44,32.48,32.43,32.48,101500.0,25.1784,25.2095,25.1707,25.2095,101500.0
2014-12-11 11:40:00,32.48,32.48,32.43,32.44,62300.0,25.2095,25.2095,25.1707,25.1784,62300.0
2014-12-11 11:45:00,32.44,32.46,32.43,32.46,65900.0,25.1784,25.194,25.1707,25.194,65900.0
2014-12-11 11:50:00,32.46,32.48,32.46,32.48,99000.0,25.194,25.2095,25.194,25.2095,99000.0
2014-12-11 11:55:00,32.48,32.48,32.43,32.46,207300.0,25.2095,25.2095,25.1707,25.194,207300.0
2014-12-11 12:00:00,32.46,32.51,32.46,32.51,40800.0,25.194,25.2328,25.194,25.2328,40800.0
2014-12-11 12:05:00,32.51,32.51,32.47,32.47,41000.0,25.2328,25.2328,25.2017,25.2017,41000.0
2014-12-11 12:10:00,32.48,32.49,32.46,32.48,49600.0,25.2095,25.2172,25.194,25.2095,49600.0
2014-12-11 12:15:00,32.47,32.48,32.44,32.45,68500.0,25.2017,25.2095,25.1784,25.1862,68500.0
2014-12-11 12:20:00,32.45,32.47,32.42,32.47,44300.0,25.1862,25.2017,25.1629,25.2017,44300.0
2014-12-11 12:25:00,32.47,32.51,32.45,32.5,28000.0,25.2017,25.2328,25.1862,25.225,28000.0
2014-12-11 12:30:00,32.5,32.52,32.5,32.5,48900.0,25.225,25.2405,25.225,25.225,48900.0
2014-12-11 12:35:00,32.51,32.53,32.5,32.52,56400.0,25.2328,25.2483,25.225,25.2405,56400.0
2014-12-11 12:40:00,32.52,32.52,32.49,32.51,50000.0,25.2405,25.2405,25.2172,25.2328,50000.0
2014-12-11 12:45:00,32.51,32.53,32.5,32.52,41700.0,25.2328,25.2483,25.225,25.2405,41700.0
2014-12-11 12:50:00,32.52,32.53,32.47,32.49,45900.0,25.2405,25.2483,25.2017,25.2172,45900.0
2014-12-11 12:55:00,32.49,32.52,32.47,32.51,67500.0,25.2172,25.2405,25.2017,25.2328,67500.0
2014-12-11 13:00:00,32.51,32.54,32.5,32.53,102200.0,25.2328,25.2561,25.225,25.2483,102200.0
2014-12-11 13:05:00,32.53,32.57,32.53,32.57,53700.0,25.2483,25.2793,25.2483,25.2793,53700.0
2014-12-11 13:10:00,32.57,32.57,32.52,32.53,143700.0,25.2793,25.2793,25.2405,25.2483,143700.0
2014-12-11 13:15:00,32.53,32.66,32.52,32.65,213400.0,25.2483,25.3492,25.2405,25.3414,213400.0
2014-12-11 13:20:00,32.66,32.69,32.61,32.64,123600.0,25.3492,25.3725,25.3104,25.3337,123600.0
2014-12-11 13:25:00,32.63,32.64,32.61,32.62,40500.0,25.3259,25.3337,25.3104,25.3181,40500.0
2014-12-11 13:30:00,32.62,32.63,32.58,32.58,36800.0,25.3181,25.3259,25.2871,25.2871,36800.0
2014-12-11 13:35:00,32.59,32.6,32.55,32.56,184100.0,25.2949,25.3026,25.2638,25.2716,184100.0
2014-12-11 13:40:00,32.55,32.59,32.55,32.57,179200.0,25.2638,25.2949,25.2638,25.2793,179200.0
2014-12-11 13:45:00,32.58,32.6,32.55,32.59,67700.0,25.2871,25.3026,25.2638,25.2949,67700.0
2014-12-11 13:50:00,32.6,32.61,32.55,32.56,152600.0,25.3026,25.3104,25.2638,25.2716,152600.0
2014-12-11 13:55:00,32.56,32.57,32.52,32.52,229300.0,25.2716,25.2793,25.2405,25.2405,229300.0
2014-12-11 14:00:00,32.51,32.58,32.46,32.58,131600.0,25.2328,25.2871,25.194,25.2871,131600.0
2014-12-11 14:05:00,32.57,32.59,32.55,32.56,60400.0,25.2793,25.2949,25.2638,25.2716,60400.0
2014-12-11 14:10:00,32.55,32.57,32.53,32.55,64400.0,25.2638,25.2793,25.2483,25.2638,64400.0
2014-12-11 14:15:00,32.55,32.56,32.52,32.53,88500.0,25.2638,25.2716,25.2405,25.2483,88500.0
2014-12-11 14:20:00,32.53,32.54,32.49,32.5,112100.0,25.2483,25.2561,25.2172,25.225,112100.0
2014-12-11 14:25:00,32.5,32.5,32.4,32.4,79200.0,25.225,25.225,25.1474,25.1474,79200.0
2014-12-11 14:30:00,32.39,32.4,32.34,32.35,111800.0,25.1396,25.1474,25.1008,25.1086,111800.0
2014-12-11 14:35:00,32.35,32.39,32.33,32.36,100800.0,25.1086,25.1396,25.0931,25.1163,100800.0
2014-12-11 14:40:00,32.36,32.4,32.34,32.34,55700.0,25.1163,25.1474,25.1008,25.1008,55700.0
2014-12-11 14:45:00,32.34,32.35,32.24,32.25,180900.0,25.1008,25.1086,25.0232,25.031,180900.0
2014-12-11 14:50:00,32.25,32.26,32.21,32.25,146600.0,25.031,25.0387,24.9999,25.031,146600.0
2014-12-11 14:55:00,32.25,32.26,32.18,32.22,104200.0,25.031,25.0387,24.9766,25.0077,104200.0
2014-12-11 15:00:00,32.22,32.28,32.21,32.28,53600.0,25.0077,25.0543,24.9999,25.0543,53600.0
2014-12-11 15:05:00,32.27,32.28,32.2,32.21,79100.0,25.0465,25.0543,24.9922,24.9999,79100.0
2014-12-11 15:10:00,32.21,32.26,32.19,32.19,189300.0,24.9999,25.0387,24.9844,24.9844,189300.0
2014-12-11 15:15:00,32.19,32.23,32.18,32.23,132300.0,24.9844,25.0154,24.9766,25.0154,132300.0
2014-12-11 15:20:00,32.23,32.27,32.2,32.26,172600.0,25.0154,25.0465,24.9922,25.0387,172600.0
2014-12-11 15:25:00,32.26,32.29,32.17,32.17,271500.0,25.0387,25.062,24.9689,24.9689,271500.0
2014-12-11 15:30:00,32.2,32.22,32.14,32.17,276600.0,24.9922,25.0077,24.9456,24.9689,276600.0
2014-12-11 15:35:00,32.17,32.23,32.15,32.2,132400.0,24.9689,25.0154,24.9534,24.9922,132400.0
2014-12-11 15:40:00,32.21,32.26,32.18,32.21,211000.0,24.9999,25.0387,24.9766,24.9999,211000.0
2014-12-11 15:45:00,32.2,32.25,32.18,32.18,369200.0,24.9922,25.031,24.9766,24.9766,369200.0
2014-12-11 15:50:00,32.18,32.21,32.12,32.15,338500.0,24.9766,24.9999,24.9301,24.9534,338500.0
2014-12-11 15:55:00,32.15,32.22,32.14,32.19,487700.0,24.9534,25.0077,24.9456,24.9844,487700.0
2014-12-12 09:30:00,31.94,32.01,31.88,31.99,264700.0,24.7904,24.8447,24.7438,24.8292,264700.0
2014-12-12 09:35:00,32.02,32.12,31.96,32.04,147200.0,24.8525,24.9301,24.8059,24.868,147200.0
2014-12-12 09:40:00,32.03,32.16,32.0,32.14,151300.0,24.8602,24.9611,24.8369,24.9456,151300.0
2014-12-12 09:45:00,32.14,32.15,32.0,32.01,141500.0,24.9456,24.9534,24.8369,24.8447,141500.0
2014-12-12 09:50:00,32.02,32.05,31.93,31.95,156900.0,24.8525,24.8757,24.7826,24.7981,156900.0
2014-12-12 09:55:00,31.96,32.06,31.93,31.98,112000.0,24.8059,24.8835,24.7826,24.8214,112000.0
2014-12-12 10:00:00,31.99,32.02,31.93,31.94,124700.0,24.8292,24.8525,24.7826,24.7904,124700.0
2014-12-12 10:05:00,31.95,31.97,31.91,31.93,83700.0,24.7981,24.8136,24.7671,24.7826,83700.0
2014-12-12 10:10:00,31.94,32.0,31.91,31.94,114400.0,24.7904,24.8369,24.7671,24.7904,114400.0
2014-12-12 10:15:00,31.94,31.96,31.92,31.93,100000.0,24.7904,24.8059,24.7748,24.7826,100000.0
2014-12-12 10:20:00,31.93,32.02,31.93,32.0,221400.0,24.7826,24.8525,24.7826,24.8369,221400.0
2014-12-12 10:25:00,32.0,32.01,31.96,32.0,127000.0,24.8369,24.8447,24.8059,24.8369,127000.0
2014-12-12 10:30:00,32.0,32.05,31.99,32.01,158200.0,24.8369,24.8757,24.8292,24.8447,158200.0
2014-12-12 10:35:00,32.01,32.01,31.97,32.01,82900.0,24.8447,24.8447,24.8136,24.8447,82900.0
2014-12-12 10:40:00,32.0,32.02,31.96,31.98,99100.0,24.8369,24.8525,24.8059,24.8214,99100.0
2014-12-12 10:45:00,31.97,32.0,31.95,31.98,75800.0,24.8136,24.8369,24.7981,24.8214,75800.0
2014-12-12 10:50:00,31.98,32.0,31.91,31.91,120200.0,24.8214,24.8369,24.7671,24.7671,120200.0
2014-12-12 10:55:00,31.92,31.97,31.91,31.93,141600.0,24.7748,24.8136,24.7671,24.7826,141600.0
2014-12-12 11:00:00,31.93,31.94,31.81,31.83,332900.0,24.7826,24.7904,24.6895,24.705,332900.0
2014-12-12 11:05:00,31.83,31.83,31.73,31.75,396300.0,24.705,24.705,24.6274,24.6429,396300.0
2014-12-12 11:10:00,31.74,31.83,31.71,31.8,168500.0,24.6351,24.705,24.6118,24.6817,168500.0
2014-12-12 11:15:00,31.81,31.83,31.79,31.83,210800.0,24.6895,24.705,24.6739,24.705,210800.0
2014-12-12 11:20:00,31.84,31.9,31.84,31.88,151500.0,24.7127,24.7593,24.7127,24.7438,151500.0
2014-12-12 11:25:00,31.89,31.9,31.84,31.86,149600.0,24.7516,24.7593,24.7127,24.7283,149600.0
2014-12-12 11:30:00,31.87,31.92,31.85,31.91,96700.0,24.736,24.7748,24.7205,24.7671,96700.0
2014-12-12 11:35:00,31.9,31.96,31.89,31.96,171200.0,24.7593,24.8059,24.7516,24.8059,171200.0
2014-12-12 11:40:00,31.97,31.98,31.84,31.84,58900.0,24.8136,24.8214,24.7127,24.7127,58900.0
2014-12-12 11:45:00,31.85,31.87,31.81,31.82,48000.0,24.7205,24.736,24.6895,24.6972,48000.0
2014-12-12 11:50:00,31.82,31.86,31.81,31.85,70800.0,24.6972,24.7283,24.6895,24.7205,70800.0
2014-12-12 11:55:00,31.83,31.86,31.82,31.86,96400.0,24.705,24.7283,24.6972,24.7283,96400.0
2014-12-12 12:00:00,31.86,31.94,31.85,31.93,50700.0,24.7283,24.7904,24.7205,24.7826,50700.0
2014-12-12 12:05:00,31.93,31.94,31.89,31.91,36000.0,24.7826,24.7904,24.7516,24.7671,36000.0
2014-12-12 12:10:00,31.91,31.93,31.88,31.9,69900.0,24.7671,24.7826,24.7438,24.7593,69900.0
2014-12-12 12:15:00,31.89,31.95,31.88,31.94,53000.0,24.7516,24.7981,24.7438,24.7904,53000.0
2014-12-12 12:20:00,31.93,31.99,31.91,31.98,55000.0,24.7826,24.8292,24.7671,24.8214,55000.0
2014-12-12 12:25:00,31.99,32.08,31.97,32.05,73900.0,24.8292,24.899,24.8136,24.8757,73900.0
2014-12-12 12:30:00,32.06,32.09,32.02,32.04,50200.0,24.8835,24.9068,24.8525,24.868,50200.0
2014-12-12 12:35:00,32.03,32.05,31.99,32.04,34800.0,24.8602,24.8757,24.8292,24.868,34800.0
2014-12-12 12:40:00,32.04,32.05,31.99,32.02,33200.0,24.868,24.8757,24.8292,24.8525,33200.0
2014-12-12 12:45:00,32.03,32.06,32.0,32.03,66900.0,24.8602,24.8835,24.8369,24.8602,66900.0
2014-12-12 12:50:00,32.03,32.03,31.99,32.0,129500.0,24.8602,24.8602,24.8292,24.8369,129500.0
2014-12-12 12:55:00,32.0,32.02,31.93,31.93,44400.0,24.8369,24.8525,24.7826,24.7826,44400.0
2014-12-12 13:00:00,31.94,31.95,31.9,31.92,55500.0,24.7904,24.7981,24.7593,24.7748,55500.0
2014-12-12 13:05:00,31.92,31.97,31.91,31.94,66100.0,24.7748,24.8136,24.7671,24.7904,66100.0
2014-12-12 13:10:00,31.95,31.95,31.9,31.94,82800.0,24.7981,24.7981,24.7593,24.7904,82800.0
2014-12-12 13:15:00,31.94,31.98,31.91,31.95,75400.0,24.7904,24.8214,24.7671,24.7981,75400.0
2014-12-12 13:20:00,31.95,32.03,31.95,31.96,130500.0,24.7981,24.8602,24.7981,24.8059,130500.0
2014-12-12 13:25:00,31.97,31.99,31.93,31.97,36700.0,24.8136,24.8292,24.7826,24.8136,36700.0
2014-12-12 13:30:00,31.97,31.97,31.91,31.93,52400.0,24.8136,24.8136,24.7671,24.7826,52400.0
2014-12-12 13:35:00,31.93,31.96,31.92,31.96,55600.0,24.7826,24.8059,24.7748,24.8059,55600.0
2014-12-12 13:40:00,31.96,31.99,31.94,31.94,48900.0,24.8059,24.8292,24.7904,24.7904,48900.0
2014-12-12 13:45:00,31.94,31.97,31.91,31.97,66600.0,24.7904,24.8136,24.7671,24.8136,66600.0
2014-12-12 13:50:00,31.97,31.98,31.94,31.97,49600.0,24.8136,24.8214,24.7904,24.8136,49600.0
2014-12-12 13:55:00,31.97,31.99,31.92,31.96,42400.0,24.8136,24.8292,24.7748,24.8059,42400.0
2014-12-12 14:00:00,31.96,32.0,31.93,31.99,70100.0,24.8059,24.8369,24.7826,24.8292,70100.0
2014-12-12 14:05:00,32.0,32.0,31.97,31.97,58300.0,24.8369,24.8369,24.8136,24.8136,58300.0
2014-12-12 14:10:00,31.97,31.99,31.95,31.95,44600.0,24.8136,24.8292,24.7981,24.7981,44600.0
2014-12-12 14:15:00,31.95,31.96,31.91,31.93,78900.0,24.7981,24.8059,24.7671,24.7826,78900.0
2014-12-12 14:20:00,31.92,31.96,31.91,31.93,60900.0,24.7748,24.8059,24.7671,24.7826,60900.0
2014-12-12 14:25:00,31.92,31.96,31.9,31.91,77800.0,24.7748,24.8059,24.7593,24.7671,77800.0
2014-12-12 14:30:00,31.91,31.92,31.87,31.88,83200.0,24.7671,24.7748,24.736,24.7438,83200.0
2014-12-12 14:35:00,31.88,31.88,31.82,31.84,56600.0,24.7438,24.7438,24.6972,24.7127,56600.0
2014-12-12 14:40:00,31.84,31.87,31.82,31.83,53300.0,24.7127,24.736,24.6972,24.705,53300.0
2014-12-12 14:45:00,31.83,31.9,31.81,31.88,81700.0,24.705,24.7593,24.6895,24.7438,81700.0
2014-12-12 14:50:00,31.87,31.9,31.84,31.89,51200.0,24.736,24.7593,24.7127,24.7516,51200.0
2014-12-12 14:55:00,31.89,31.9,31.87,31.88,82300.0,24.7516,24.7593,24.736,24.7438,82300.0
2014-12-12 15:00:00,31.89,31.9,31.86,31.86,99000.0,24.7516,24.7593,24.7283,24.7283,99000.0
2014-12-12 15:05:00,31.85,31.86,31.79,31.81,146000.0,24.7205,24.7283,24.6739,24.6895,146000.0
2014-12-12 15:10:00,31.82,31.82,31.78,31.79,103000.0,24.6972,24.6972,24.6662,24.6739,103000.0
2014-12-12 15:15:00,31.79,31.81,31.75,31.77,140700.0,24.6739,24.6895,24.6429,24.6584,140700.0
2014-12-12 15:20:00,31.78,31.81,31.77,31.79,155500.0,24.6662,24.6895,24.6584,24.6739,155500.0
2014-12-12 15:25:00,31.78,31.79,31.75,31.77,94100.0,24.6662,24.6739,24.6429,24.6584,94100.0
2014-12-12 15:30:00,31.76,31.77,31.7,31.7,256900.0,24.6507,24.6584,24.6041,24.6041,256900.0
2014-12-12 15:35:00,31.7,31.71,31.59,31.6,368100.0,24.6041,24.6118,24.5187,24.5265,368100.0
2014-12-12 15:40:00,31.6,31.67,31.58,31.67,237100.0,24.5265,24.5808,24.5109,24.5808,237100.0
2014-12-12 15:45:00,31.67,31.69,31.62,31.64,347100.0,24.5808,24.5963,24.542,24.5575,347100.0
2014-12-12 15:50:00,31.64,31.64,31.57,31.61,489300.0,24.5575,24.5575,24.5032,24.5342,489300.0
2014-12-12 15:55:00,31.61,31.64,31.58,31.58,744700.0,24.5342,24.5575,24.5109,24.5109,744700.0
2014-12-15 09:30:00,31.7,31.77,31.6,31.65,271600.0,24.6041,24.6584,24.5265,24.5653,271600.0
2014-12-15 09:35:00,31.65,31.68,31.52,31.61,237500.0,24.5653,24.5886,24.4644,24.5342,237500.0
2014-12-15 09:40:00,31.62,31.68,31.4,31.43,248800.0,24.542,24.5886,24.3712,24.3945,248800.0
2014-12-15 09:45:00,31.43,31.48,31.39,31.46,299900.0,24.3945,24.4333,24.3635,24.4178,299900.0
2014-12-15 09:50:00,31.46,31.49,31.42,31.49,116400.0,24.4178,24.4411,24.3868,24.4411,116400.0
2014-12-15 09:55:00,31.49,31.49,31.36,31.41,174700.0,24.4411,24.4411,24.3402,24.379,174700.0
2014-12-15 10:00:00,31.42,31.43,31.3,31.3,276600.0,24.3868,24.3945,24.2936,24.2936,276600.0
2014-12-15 10:05:00,31.3,31.3,31.25,31.27,181000.0,24.2936,24.2936,24.2548,24.2703,181000.0
2014-12-15 10:10:00,31.27,31.45,31.25,31.43,102300.0,24.2703,24.41,24.2548,24.3945,102300.0
2014-12-15 10:15:00,31.42,31.47,31.4,31.43,94100.0,24.3868,24.4256,24.3712,24.3945,94100.0
2014-12-15 10:20:00,31.43,31.44,31.25,31.29,139200.0,24.3945,24.4023,24.2548,24.2859,139200.0
2014-12-15 10:25:00,31.29,31.34,31.26,31.33,148900.0,24.2859,24.3247,24.2626,24.3169,148900.0
2014-12-15 10:30:00,31.34,31.36,31.31,31.32,86200.0,24.3247,24.3402,24.3014,24.3091,86200.0
2014-12-15 10:35:00,31.33,31.35,31.21,31.23,310000.0,24.3169,24.3324,24.2238,24.2393,310000.0
2014-12-15 10:40:00,31.22,31.27,31.2,31.21,186300.0,24.2315,24.2703,24.216,24.2238,186300.0
2014-12-15 10:45:00,31.21,31.3,31.2,31.28,92200.0,24.2238,24.2936,24.216,24.2781,92200.0
2014-12-15 10:50:00,31.29,31.35,31.27,31.28,139900.0,24.2859,24.3324,24.2703,24.2781,139900.0
2014-12-15 10:55:00,31.28,31.31,31.26,31.27,66200.0,24.2781,24.3014,24.2626,24.2703,66200.0
2014-12-15 11:00:00,31.27,31.27,31.19,31.2,208100.0,24.2703,24.2703,24.2082,24.216,208100.0
2014-12-15 11:05:00,31.2,31.2,31.11,31.13,175700.0,24.216,24.216,24.1462,24.1617,175700.0
2014-12-15 11:10:00,31.13,31.15,31.08,31.09,285400.0,24.1617,24.1772,24.1229,24.1306,285400.0
2014-12-15 11:15:00,31.09,31.13,31.06,31.11,178300.0,24.1306,24.1617,24.1073,24.1462,178300.0
2014-12-15 11:20:00,31.11,31.13,31.06,31.08,145700.0,24.1462,24.1617,24.1073,24.1229,145700.0
2014-12-15 11:25:00,31.08,31.11,31.05,31.09,116500.0,24.1229,24.1462,24.0996,24.1306,116500.0
2014-12-15 11:30:00,31.09,31.15,31.07,31.12,110100.0,24.1306,24.1772,24.1151,24.1539,110100.0
2014-12-15 11:35:00,31.13,31.14,31.06,31.07,101600.0,24.1617,24.1694,24.1073,24.1151,101600.0
2014-12-15 11:40:00,31.07,31.09,30.99,31.0,337900.0,24.1151,24.1306,24.053,24.0608,337900.0
2014-12-15 11:45:00,31.0,31.03,30.98,31.01,189200.0,24.0608,24.0841,24.0453,24.0685,189200.0
2014-12-15 11:50:00,31.01,31.02,30.98,30.99,105300.0,24.0685,24.0763,24.0453,24.053,105300.0
2014-12-15 11:55:00,30.99,31.03,30.98,31.01,169300.0,24.053,24.0841,24.0453,24.0685,169300.0
2014-12-15 12:00:00,31.01,31.04,30.98,30.99,257200.0,24.0685,24.0918,24.0453,24.053,257200.0
2014-12-15 12:05:00,30.99,31.11,30.99,31.05,149400.0,24.053,24.1462,24.053,24.0996,149400.0
2014-12-15 12:10:00,31.05,31.11,31.03,31.1,66600.0,24.0996,24.1462,24.0841,24.1384,66600.0
2014-12-15 12:15:00,31.09,31.12,31.07,31.11,72600.0,24.1306,24.1539,24.1151,24.1462,72600.0
2014-12-15 12:20:00,31.11,31.16,31.1,31.15,95300.0,24.1462,24.185,24.1384,24.1772,95300.0
2014-12-15 12:25:00,31.15,31.25,31.14,31.25,66200.0,24.1772,24.2548,24.1694,24.2548,66200.0
2014-12-15 12:30:00,31.25,31.25,31.13,31.16,129800.0,24.2548,24.2548,24.1617,24.185,129800.0
2014-12-15 12:35:00,31.16,31.24,31.14,31.24,63200.0,24.185,24.2471,24.1694,24.2471,63200.0
2014-12-15 12:40:00,31.23,31.23,31.14,31.17,54600.0,24.2393,24.2393,24.1694,24.1927,54600.0
2014-12-15 12:45:00,31.17,31.21,31.16,31.2,55800.0,24.1927,24.2238,24.185,24.216,55800.0
2014-12-15 12:50:00,31.21,31.24,31.18,31.22,66100.0,24.2238,24.2471,24.2005,24.2315,66100.0
2014-12-15 12:55:00,31.22,31.3,31.21,31.28,97400.0,24.2315,24.2936,24.2238,24.2781,97400.0
2014-12-15 13:00:00,31.28,31.3,31.25,31.28,66500.0,24.2781,24.2936,24.2548,24.2781,66500.0
2014-12-15 13:05:00,31.28,31.28,31.17,31.2,137300.0,24.2781,24.2781,24.1927,24.216,137300.0
2014-12-15 13:10:00,31.2,31.23,31.14,31.17,96500.0,24.216,24.2393,24.1694,24.1927,96500.0
2014-12-15 13:15:00,31.16,31.23,31.16,31.21,106900.0,24.185,24.2393,24.185,24.2238,106900.0
2014-12-15 13:20:00,31.2,31.26,31.19,31.24,70200.0,24.216,24.2626,24.2082,24.2471,70200.0
2014-12-15 13:25:00,31.24,31.24,31.2,31.21,55300.0,24.2471,24.2471,24.216,24.2238,55300.0
2014-12-15 13:30:00,31.21,31.24,31.19,31.22,120900.0,24.2238,24.2471,24.2082,24.2315,120900.0
2014-12-15 13:35:00,31.22,31.25,31.2,31.2,87500.0,24.2315,24.2548,24.216,24.216,87500.0
2014-12-15 13:40:00,31.2,31.23,31.19,31.2,68200.0,24.216,24.2393,24.2082,24.216,68200.0
2014-12-15 13:45:00,31.21,31.21,31.15,31.19,74000.0,24.2238,24.2238,24.1772,24.2082,74000.0
2014-12-15 13:50:00,31.17,31.23,31.17,31.2,86200.0,24.1927,24.2393,24.1927,24.216,86200.0
2014-12-15 13:55:00,31.2,31.22,31.18,31.18,116300.0,24.216,24.2315,24.2005,24.2005,116300.0
2014-12-15 14:00:00,31.18,31.21,31.12,31.14,75100.0,24.2005,24.2238,24.1539,24.1694,75100.0
2014-12-15 14:05:00,31.14,31.16,31.12,31.16,40700.0,24.1694,24.185,24.1539,24.185,40700.0
2014-12-15 14:10:00,31.16,31.16,31.1,31.15,93700.0,24.185,24.185,24.1384,24.1772,93700.0
2014-12-15 14:15:00,31.14,31.15,31.11,31.13,86100.0,24.1694,24.1772,24.1462,24.1617,86100.0
2014-12-15 14:20:00,31.12,31.15,31.1,31.13,146500.0,24.1539,24.1772,24.1384,24.1617,146500.0
2014-12-15 14:25:00,31.13,31.18,31.09,31.14,97400.0,24.1617,24.2005,24.1306,24.1694,97400.0
2014-12-15 14:30:00,31.14,31.16,31.1,31.16,82900.0,24.1694,24.185,24.1384,24.185,82900.0
2014-12-15 14:35:00,31.15,31.2,31.15,31.16,156200.0,24.1772,24.216,24.1772,24.185,156200.0
2014-12-15 14:40:00,31.16,31.19,31.08,31.09,102700.0,24.185,24.2082,24.1229,24.1306,102700.0
2014-12-15 14:45:00,31.09,31.11,31.05,31.05,62900.0,24.1306,24.1462,24.0996,24.0996,62900.0
2014-12-15 14:50:00,31.05,31.08,31.03,31.07,112100.0,24.0996,24.1229,24.0841,24.1151,112100.0
2014-12-15 14:55:00,31.07,31.1,31.05,31.09,61500.0,24.1151,24.1384,24.0996,24.1306,61500.0
2014-12-15 15:00:00,31.08,31.15,31.07,31.11,109000.0,24.1229,24.1772,24.1151,24.1462,109000.0
2014-12-15 15:05:00,31.12,31.18,31.1,31.15,98900.0,24.1539,24.2005,24.1384,24.1772,98900.0
2014-12-15 15:10:00,31.16,31.22,31.15,31.18,100300.0,24.185,24.2315,24.1772,24.2005,100300.0
2014-12-15 15:15:00,31.18,31.18,31.13,31.15,78400.0,24.2005,24.2005,24.1617,24.1772,78400.0
2014-12-15 15:20:00,31.15,31.17,31.12,31.17,105000.0,24.1772,24.1927,24.1539,24.1927,105000.0
2014-12-15 15:25:00,31.17,31.2,31.11,31.12,273900.0,24.1927,24.216,24.1462,24.1539,273900.0
2014-12-15 15:30:00,31.11,31.13,31.06,31.06,358500.0,24.1462,24.1617,24.1073,24.1073,358500.0
2014-12-15 15:35:00,31.07,31.13,31.05,31.09,421300.0,24.1151,24.1617,24.0996,24.1306,421300.0
2014-12-15 15:40:00,31.1,31.15,31.08,31.12,268400.0,24.1384,24.1772,24.1229,24.1539,268400.0
2014-12-15 15:45:00,31.13,31.14,31.04,31.13,332000.0,24.1617,24.1694,24.0918,24.1617,332000.0
2014-12-15 15:50:00,31.13,31.16,31.07,31.08,363800.0,24.1617,24.185,24.1151,24.1229,363800.0
2014-12-15 15:55:00,31.08,31.08,31.01,31.01,509300.0,24.1229,24.1229,24.0685,24.0685,509300.0
2014-12-16 09:30:00,30.62,30.69,30.53,30.57,845200.0,23.7658,23.8202,23.696,23.727,845200.0
2014-12-16 09:35:00,30.56,30.68,30.53,30.55,335500.0,23.7193,23.8124,23.696,23.7115,335500.0
2014-12-16 09:40:00,30.56,30.6,30.45,30.45,361200.0,23.7193,23.7503,23.6339,23.6339,361200.0
2014-12-16 09:45:00,30.45,30.45,30.3,30.36,858600.0,23.6339,23.6339,23.5175,23.564,858600.0
2014-12-16 09:50:00,30.36,30.63,30.34,30.61,712400.0,23.564,23.7736,23.5485,23.7581,712400.0
2014-12-16 09:55:00,30.61,30.7,30.55,30.65,298900.0,23.7581,23.8279,23.7115,23.7891,298900.0
2014-12-16 10:00:00,30.64,30.7,30.58,30.6,397200.0,23.7814,23.8279,23.7348,23.7503,397200.0
2014-12-16 10:05:00,30.6,30.64,30.45,30.45,356900.0,23.7503,23.7814,23.6339,23.6339,356900.0
2014-12-16 10:10:00,30.46,30.46,30.38,30.4,449300.0,23.6417,23.6417,23.5796,23.5951,449300.0
2014-12-16 10:15:00,30.4,30.54,30.39,30.52,321200.0,23.5951,23.7037,23.5873,23.6882,321200.0
2014-12-16 10:20:00,30.52,30.53,30.45,30.5,371200.0,23.6882,23.696,23.6339,23.6727,371200.0
2014-12-16 10:25:00,30.51,30.52,30.47,30.52,165400.0,23.6805,23.6882,23.6494,23.6882,165400.0
2014-12-16 10:30:00,30.52,30.53,30.47,30.48,228800.0,23.6882,23.696,23.6494,23.6572,228800.0
2014-12-16 10:35:00,30.48,30.59,30.47,30.55,216100.0,23.6572,23.7426,23.6494,23.7115,216100.0
2014-12-16 10:40:00,30.55,30.64,30.52,30.61,222900.0,23.7115,23.7814,23.6882,23.7581,222900.0
2014-12-16 10:45:00,30.61,30.7,30.59,30.64,214900.0,23.7581,23.8279,23.7426,23.7814,214900.0
2014-12-16 10:50:00,30.64,30.68,30.57,30.62,345300.0,23.7814,23.8124,23.727,23.7658,345300.0
2014-12-16 10:55:00,30.62,30.75,30.61,30.71,551200.0,23.7658,23.8667,23.7581,23.8357,551200.0
2014-12-16 11:00:00,30.72,30.75,30.7,30.75,236400.0,23.8435,23.8667,23.8279,23.8667,236400.0
2014-12-16 11:05:00,30.75,30.76,30.72,30.72,383700.0,23.8667,23.8745,23.8435,23.8435,383700.0
2014-12-16 11:10:00,30.73,30.76,30.72,30.74,221600.0,23.8512,23.8745,23.8435,23.859,221600.0
2014-12-16 11:15:00,30.74,30.78,30.72,30.77,381200.0,23.859,23.89,23.8435,23.8823,381200.0
2014-12-16 11:20:00,30.76,30.76,30.72,30.75,370300.0,23.8745,23.8745,23.8435,23.8667,370300.0
2014-12-16 11:25:00,30.75,30.96,30.74,30.91,780900.0,23.8667,24.0297,23.859,23.9909,780900.0
2014-12-16 11:30:00,30.92,31.04,30.92,31.01,417300.0,23.9987,24.0918,23.9987,24.0685,417300.0
2014-12-16 11:35:00,31.0,31.01,30.95,30.98,126500.0,24.0608,24.0685,24.022,24.0453,126500.0
2014-12-16 11:40:00,30.98,31.06,30.95,31.05,220800.0,24.0453,24.1073,24.022,24.0996,220800.0
2014-12-16 11:45:00,31.05,31.05,30.97,31.03,197200.0,24.0996,24.0996,24.0375,24.0841,197200.0
2014-12-16 11:50:00,31.04,31.05,30.92,30.93,177000.0,24.0918,24.0996,23.9987,24.0064,177000.0
2014-12-16 11:55:00,30.94,30.98,30.91,30.97,125500.0,24.0142,24.0453,23.9909,24.0375,125500.0
2014-12-16 12:00:00,30.97,30.99,30.89,30.91,270300.0,24.0375,24.053,23.9754,23.9909,270300.0
2014-12-16 12:05:00,30.93,30.94,30.9,30.92,332100.0,24.0064,24.0142,23.9832,23.9987,332100.0
2014-12-16 12:10:00,30.91,30.93,30.9,30.91,128200.0,23.9909,24.0064,23.9832,23.9909,128200.0
2014-12-16 12:15:00,30.91,30.93,30.87,30.88,107000.0,23.9909,24.0064,23.9599,23.9676,107000.0
2014-12-16 12:20:00,30.88,30.9,30.83,30.83,51200.0,23.9676,23.9832,23.9288,23.9288,51200.0
2014-12-16 12:25:00,30.83,30.84,30.7,30.8,284700.0,23.9288,23.9366,23.8279,23.9055,284700.0
2014-12-16 12:30:00,30.8,30.87,30.79,30.86,86500.0,23.9055,23.9599,23.8978,23.9521,86500.0
2014-12-16 12:35:00,30.86,30.91,30.85,30.88,83100.0,23.9521,23.9909,23.9444,23.9676,83100.0
2014-12-16 12:40:00,30.88,30.89,30.78,30.78,143400.0,23.9676,23.9754,23.89,23.89,143400.0
2014-12-16 12:45:00,30.78,30.79,30.73,30.76,193100.0,23.89,23.8978,23.8512,23.8745,193100.0
2014-12-16 12:50:00,30.76,30.76,30.67,30.7,256500.0,23.8745,23.8745,23.8046,23.8279,256500.0
2014-12-16 12:55:00,30.7,30.71,30.67,30.68,282600.0,23.8279,23.8357,23.8046,23.8124,282600.0
2014-12-16 13:00:00,30.68,30.71,30.66,30.67,88100.0,23.8124,23.8357,23.7969,23.8046,88100.0
2014-12-16 13:05:00,30.68,30.68,30.61,30.61,169100.0,23.8124,23.8124,23.7581,23.7581,169100.0
2014-12-16 13:10:00,30.61,30.61,30.55,30.6,205500.0,23.7581,23.7581,23.7115,23.7503,205500.0
2014-12-16 13:15:00,30.59,30.64,30.5,30.51,199900.0,23.7426,23.7814,23.6727,23.6805,199900.0
2014-12-16 13:20:00,30.52,30.59,30.5,30.55,110300.0,23.6882,23.7426,23.6727,23.7115,110300.0
2014-12-16 13:25:00,30.53,30.64,30.52,30.64,122200.0,23.696,23.7814,23.6882,23.7814,122200.0
2014-12-16 13:30:00,30.63,30.68,30.58,30.68,138800.0,23.7736,23.8124,23.7348,23.8124,138800.0
2014-12-16 13:35:00,30.68,30.74,30.68,30.71,95500.0,23.8124,23.859,23.8124,23.8357,95500.0
2014-12-16 13:40:00,30.7,30.76,30.7,30.73,136600.0,23.8279,23.8745,23.8279,23.8512,136600.0
2014-12-16 13:45:00,30.72,30.74,30.68,30.73,127800.0,23.8435,23.859,23.8124,23.8512,127800.0
2014-12-16 13:50:00,30.72,30.74,30.66,30.67,210400.0,23.8435,23.859,23.7969,23.8046,210400.0
2014-12-16 13:55:00,30.66,30.69,30.6,30.61,161800.0,23.7969,23.8202,23.7503,23.7581,161800.0
2014-12-16 14:00:00,30.62,30.63,30.58,30.61,75200.0,23.7658,23.7736,23.7348,23.7581,75200.0
2014-12-16 14:05:00,30.6,30.74,30.6,30.72,216500.0,23.7503,23.859,23.7503,23.8435,216500.0
2014-12-16 14:10:00,30.72,30.73,30.64,30.67,518100.0,23.8435,23.8512,23.7814,23.8046,518100.0
2014-12-16 14:15:00,30.66,30.67,30.62,30.65,71900.0,23.7969,23.8046,23.7658,23.7891,71900.0
2014-12-16 14:20:00,30.66,30.69,30.65,30.66,78100.0,23.7969,23.8202,23.7891,23.7969,78100.0
2014-12-16 14:25:00,30.65,30.69,30.63,30.67,42500.0,23.7891,23.8202,23.7736,23.8046,42500.0
2014-12-16 14:30:00,30.67,30.71,30.64,30.65,57800.0,23.8046,23.8357,23.7814,23.7891,57800.0
2014-12-16 14:35:00,30.66,30.7,30.63,30.69,71900.0,23.7969,23.8279,23.7736,23.8202,71900.0
2014-12-16 14:40:00,30.68,30.72,30.67,30.7,89800.0,23.8124,23.8435,23.8046,23.8279,89800.0
2014-12-16 14:45:00,30.7,30.76,30.65,30.7,296200.0,23.8279,23.8745,23.7891,23.8279,296200.0
2014-12-16 14:50:00,30.7,30.73,30.65,30.72,196200.0,23.8279,23.8512,23.7891,23.8435,196200.0
2014-12-16 14:55:00,30.72,30.79,30.7,30.78,294600.0,23.8435,23.8978,23.8279,23.89,294600.0
2014-12-16 15:00:00,30.77,30.86,30.77,30.82,196500.0,23.8823,23.9521,23.8823,23.9211,196500.0
2014-12-16 15:05:00,30.82,30.87,30.76,30.82,240800.0,23.9211,23.9599,23.8745,23.9211,240800.0
2014-12-16 15:10:00,30.81,30.83,30.74,30.75,121600.0,23.9133,23.9288,23.859,23.8667,121600.0
2014-12-16 15:15:00,30.75,30.85,30.74,30.77,248500.0,23.8667,23.9444,23.859,23.8823,248500.0
2014-12-16 15:20:00,30.76,30.81,30.72,30.73,188600.0,23.8745,23.9133,23.8435,23.8512,188600.0
2014-12-16 15:25:00,30.73,30.74,30.66,30.7,156500.0,23.8512,23.859,23.7969,23.8279,156500.0
2014-12-16 15:30:00,30.69,30.81,30.66,30.76,255800.0,23.8202,23.9133,23.7969,23.8745,255800.0
2014-12-16 15:35:00,30.76,30.77,30.65,30.7,509800.0,23.8745,23.8823,23.7891,23.8279,509800.0
2014-12-16 15:40:00,30.69,30.77,30.66,30.71,588700.0,23.8202,23.8823,23.7969,23.8357,588700.0
2014-12-16 15:45:00,30.71,30.85,30.71,30.82,1064100.0,23.8357,23.9444,23.8357,23.9211,1064100.0
2014-12-16 15:50:00,30.81,30.82,30.64,30.74,625400.0,23.9133,23.9211,23.7814,23.859,625400.0
2014-12-16 15:55:00,30.74,30.78,30.71,30.74,1138900.0,23.859,23.89,23.8357,23.859,1138900.0
2014-12-17 09:30:00,30.81,30.84,30.64,30.74,285900.0,23.9133,23.9366,23.7814,23.859,285900.0
2014-12-17 09:35:00,30.76,30.86,30.69,30.8,156500.0,23.8745,23.9521,23.8202,23.9055,156500.0
2014-12-17 09:40:00,30.8,30.83,30.74,30.82,225700.0,23.9055,23.9288,23.859,23.9211,225700.0
2014-12-17 09:45:00,30.82,30.82,30.69,30.75,180700.0,23.9211,23.9211,23.8202,23.8667,180700.0
2014-12-17 09:50:00,30.75,30.79,30.72,30.79,204100.0,23.8667,23.8978,23.8435,23.8978,204100.0
2014-12-17 09:55:00,30.78,30.82,30.74,30.78,112800.0,23.89,23.9211,23.859,23.89,112800.0
2014-12-17 10:00:00,30.79,30.81,30.76,30.8,115200.0,23.8978,23.9133,23.8745,23.9055,115200.0
2014-12-17 10:05:00,30.79,30.89,30.78,30.8,112400.0,23.8978,23.9754,23.89,23.9055,112400.0
2014-12-17 10:10:00,30.8,30.9,30.79,30.84,93200.0,23.9055,23.9832,23.8978,23.9366,93200.0
2014-12-17 10:15:00,30.84,30.84,30.75,30.79,154600.0,23.9366,23.9366,23.8667,23.8978,154600.0
2014-12-17 10:20:00,30.8,30.81,30.73,30.79,113000.0,23.9055,23.9133,23.8512,23.8978,113000.0
2014-12-17 10:25:00,30.79,30.8,30.71,30.72,108200.0,23.8978,23.9055,23.8357,23.8435,108200.0
2014-12-17 10:30:00,30.73,30.73,30.68,30.73,222200.0,23.8512,23.8512,23.8124,23.8512,222200.0
2014-12-17 10:35:00,30.72,30.75,30.65,30.75,167900.0,23.8435,23.8667,23.7891,23.8667,167900.0
2014-12-17 10:40:00,30.75,30.78,30.71,30.76,89700.0,23.8667,23.89,23.8357,23.8745,89700.0
2014-12-17 10:45:00,30.76,30.86,30.75,30.78,91500.0,23.8745,23.9521,23.8667,23.89,91500.0
2014-12-17 10:50:00,30.78,30.86,30.76,30.83,124900.0,23.89,23.9521,23.8745,23.9288,124900.0
2014-12-17 10:55:00,30.84,30.85,30.77,30.82,132500.0,23.9366,23.9444,23.8823,23.9211,132500.0
2014-12-17 11:00:00,30.83,30.87,30.8,30.86,90200.0,23.9288,23.9599,23.9055,23.9521,90200.0
2014-12-17 11:05:00,30.86,30.86,30.79,30.82,86700.0,23.9521,23.9521,23.8978,23.9211,86700.0
2014-12-17 11:10:00,30.83,30.86,30.81,30.82,40400.0,23.9288,23.9521,23.9133,23.9211,40400.0
2014-12-17 11:15:00,30.82,30.85,30.79,30.82,109200.0,23.9211,23.9444,23.8978,23.9211,109200.0
2014-12-17 11:20:00,30.82,30.86,30.78,30.85,143700.0,23.9211,23.9521,23.89,23.9444,143700.0
2014-12-17 11:25:00,30.85,30.93,30.84,30.92,267500.0,23.9444,24.0064,23.9366,23.9987,267500.0
2014-12-17 11:30:00,30.92,30.96,30.92,30.94,128600.0,23.9987,24.0297,23.9987,24.0142,128600.0
2014-12-17 11:35:00,30.94,31.09,30.93,31.09,214900.0,24.0142,24.1306,24.0064,24.1306,214900.0
2014-12-17 11:40:00,31.09,31.2,31.07,31.1,275500.0,24.1306,24.216,24.1151,24.1384,275500.0
2014-12-17 11:45:00,31.09,31.14,31.06,31.08,149700.0,24.1306,24.1694,24.1073,24.1229,149700.0
2014-12-17 11:50:00,31.08,31.09,31.02,31.07,64800.0,24.1229,24.1306,24.0763,24.1151,64800.0
2014-12-17 11:55:00,31.07,31.16,31.06,31.15,218600.0,24.1151,24.185,24.1073,24.1772,218600.0
2014-12-17 12:00:00,31.15,31.24,31.15,31.22,235100.0,24.1772,24.2471,24.1772,24.2315,235100.0
2014-12-17 12:05:00,31.22,31.24,31.18,31.2,128800.0,24.2315,24.2471,24.2005,24.216,128800.0
2014-12-17 12:10:00,31.21,31.25,31.19,31.25,167200.0,24.2238,24.2548,24.2082,24.2548,167200.0
2014-12-17 12:15:00,31.25,31.26,31.21,31.22,158400.0,24.2548,24.2626,24.2238,24.2315,158400.0
2014-12-17 12:20:00,31.22,31.26,31.17,31.18,207600.0,24.2315,24.2626,24.1927,24.2005,207600.0
2014-12-17 12:25:00,31.18,31.18,31.08,31.08,97600.0,24.2005,24.2005,24.1229,24.1229,97600.0
2014-12-17 12:30:00,31.08,31.11,31.05,31.05,105600.0,24.1229,24.1462,24.0996,24.0996,105600.0
2014-12-17 12:35:00,31.05,31.06,30.97,30.99,194400.0,24.0996,24.1073,24.0375,24.053,194400.0
2014-12-17 12:40:00,30.98,31.01,30.94,30.96,67000.0,24.0453,24.0685,24.0142,24.0297,67000.0
2014-12-17 12:45:00,30.96,30.97,30.92,30.95,62800.0,24.0297,24.0375,23.9987,24.022,62800.0
2014-12-17 12:50:00,30.95,31.08,30.94,31.03,117400.0,24.022,24.1229,24.0142,24.0841,117400.0
2014-12-17 12:55:00,31.02,31.04,31.0,31.01,84300.0,24.0763,24.0918,24.0608,24.0685,84300.0
2014-12-17 13:00:00,31.0,31.05,30.98,30.99,66900.0,24.0608,24.0996,24.0453,24.053,66900.0
2014-12-17 13:05:00,31.0,31.05,30.98,30.98,92600.0,24.0608,24.0996,24.0453,24.0453,92600.0
2014-12-17 13:10:00,30.98,31.0,30.95,30.96,63000.0,24.0453,24.0608,24.022,24.0297,63000.0
2014-12-17 13:15:00,30.96,30.99,30.95,30.98,43400.0,24.0297,24.053,24.022,24.0453,43400.0
2014-12-17 13:20:00,30.98,31.0,30.96,30.97,57700.0,24.0453,24.0608,24.0297,24.0375,57700.0
2014-12-17 13:25:00,30.96,31.0,30.96,30.99,54500.0,24.0297,24.0608,24.0297,24.053,54500.0
2014-12-17 13:30:00,31.0,31.01,30.95,30.99,50200.0,24.0608,24.0685,24.022,24.053,50200.0
2014-12-17 13:35:00,30.98,31.01,30.96,30.98,40800.0,24.0453,24.0685,24.0297,24.0453,40800.0
2014-12-17 13:40:00,30.97,30.98,30.93,30.95,51300.0,24.0375,24.0453,24.0064,24.022,51300.0
2014-12-17 13:45:00,30.94,30.97,30.9,30.93,92400.0,24.0142,24.0375,23.9832,24.0064,92400.0
2014-12-17 13:50:00,30.93,30.97,30.92,30.96,63000.0,24.0064,24.0375,23.9987,24.0297,63000.0
2014-12-17 13:55:00,30.96,31.0,30.95,30.98,100700.0,24.0297,24.0608,24.022,24.0453,100700.0
2014-12-17 14:00:00,30.98,31.3,30.96,31.19,205100.0,24.0453,24.2936,24.0297,24.2082,205100.0
2014-12-17 14:05:00,31.2,31.21,31.06,31.07,192800.0,24.216,24.2238,24.1073,24.1151,192800.0
2014-12-17 14:10:00,31.08,31.19,31.05,31.15,258500.0,24.1229,24.2082,24.0996,24.1772,258500.0
2014-12-17 14:15:00,31.16,31.17,31.11,31.13,74300.0,24.185,24.1927,24.1462,24.1617,74300.0
2014-12-17 14:20:00,31.12,31.13,31.06,31.12,121900.0,24.1539,24.1617,24.1073,24.1539,121900.0
2014-12-17 14:25:00,31.13,31.18,31.1,31.13,148400.0,24.1617,24.2005,24.1384,24.1617,148400.0
2014-12-17 14:30:00,31.14,31.16,31.01,31.05,143800.0,24.1694,24.185,24.0685,24.0996,143800.0
2014-12-17 14:35:00,31.04,31.18,31.03,31.14,182600.0,24.0918,24.2005,24.0841,24.1694,182600.0
2014-12-17 14:40:00,31.14,31.14,30.96,31.0,260400.0,24.1694,24.1694,24.0297,24.0608,260400.0
2014-12-17 14:45:00,31.0,31.01,30.9,30.94,152600.0,24.0608,24.0685,23.9832,24.0142,152600.0
2014-12-17 14:50:00,30.94,30.99,30.89,30.99,189200.0,24.0142,24.053,23.9754,24.053,189200.0
2014-12-17 14:55:00,31.0,31.01,30.88,30.92,118000.0,24.0608,24.0685,23.9676,23.9987,118000.0
2014-12-17 15:00:00,30.93,30.93,30.81,30.83,166200.0,24.0064,24.0064,23.9133,23.9288,166200.0
2014-12-17 15:05:00,30.82,30.9,30.8,30.83,149400.0,23.9211,23.9832,23.9055,23.9288,149400.0
2014-12-17 15:10:00,30.84,30.96,30.82,30.95,151400.0,23.9366,24.0297,23.9211,24.022,151400.0
2014-12-17 15:15:00,30.95,31.01,30.92,31.01,179000.0,24.022,24.0685,23.9987,24.0685,179000.0
2014-12-17 15:20:00,31.01,31.01,30.91,30.98,178100.0,24.0685,24.0685,23.9909,24.0453,178100.0
2014-12-17 15:25:00,30.98,31.14,30.95,31.12,196300.0,24.0453,24.1694,24.022,24.1539,196300.0
2014-12-17 15:30:00,31.12,31.12,30.99,31.02,238200.0,24.1539,24.1539,24.053,24.0763,238200.0
2014-12-17 15:35:00,31.02,31.05,30.98,31.04,192300.0,24.0763,24.0996,24.0453,24.0918,192300.0
2014-12-17 15:40:00,31.05,31.16,31.04,31.14,263800.0,24.0996,24.185,24.0918,24.1694,263800.0
2014-12-17 15:45:00,31.14,31.16,31.09,31.11,270200.0,24.1694,24.185,24.1306,24.1462,270200.0
2014-12-17 15:50:00,31.1,31.13,31.06,31.07,461400.0,24.1384,24.1617,24.1073,24.1151,461400.0
2014-12-17 15:55:00,31.07,31.17,31.07,31.14,439000.0,24.1151,24.1927,24.1151,24.1694,439000.0
2014-12-18 09:30:00,31.64,31.66,31.53,31.59,304400.0,24.5575,24.573,24.4721,24.5187,304400.0
2014-12-18 09:35:00,31.59,31.64,31.52,31.62,188500.0,24.5187,24.5575,24.4644,24.542,188500.0
2014-12-18 09:40:00,31.61,31.67,31.52,31.55,235900.0,24.5342,24.5808,24.4644,24.4877,235900.0
2014-12-18 09:45:00,31.54,31.55,31.39,31.45,180500.0,24.4799,24.4877,24.3635,24.41,180500.0
2014-12-18 09:50:00,31.45,31.63,31.45,31.61,200700.0,24.41,24.5498,24.41,24.5342,200700.0
2014-12-18 09:55:00,31.61,31.7,31.6,31.7,238100.0,24.5342,24.6041,24.5265,24.6041,238100.0
2014-12-18 10:00:00,31.7,31.7,31.59,31.6,168800.0,24.6041,24.6041,24.5187,24.5265,168800.0
2014-12-18 10:05:00,31.6,31.62,31.57,31.58,181800.0,24.5265,24.542,24.5032,24.5109,181800.0
2014-12-18 10:10:00,31.58,31.59,31.52,31.53,184600.0,24.5109,24.5187,24.4644,24.4721,184600.0
2014-12-18 10:15:00,31.54,31.6,31.53,31.54,101500.0,24.4799,24.5265,24.4721,24.4799,101500.0
2014-12-18 10:20:00,31.55,31.63,31.54,31.58,153600.0,24.4877,24.5498,24.4799,24.5109,153600.0
2014-12-18 10:25:00,31.59,31.6,31.5,31.57,237200.0,24.5187,24.5265,24.4489,24.5032,237200.0
2014-12-18 10:30:00,31.58,31.58,31.51,31.52,169600.0,24.5109,24.5109,24.4566,24.4644,169600.0
2014-12-18 10:35:00,31.52,31.52,31.37,31.4,218300.0,24.4644,24.4644,24.348,24.3712,218300.0
2014-12-18 10:40:00,31.39,31.44,31.37,31.37,240100.0,24.3635,24.4023,24.348,24.348,240100.0
2014-12-18 10:45:00,31.37,31.38,31.3,31.36,151100.0,24.348,24.3557,24.2936,24.3402,151100.0
2014-12-18 10:50:00,31.35,31.36,31.3,31.35,181800.0,24.3324,24.3402,24.2936,24.3324,181800.0
2014-12-18 10:55:00,31.35,31.35,31.31,31.34,149000.0,24.3324,24.3324,24.3014,24.3247,149000.0
2014-12-18 11:00:00,31.34,31.36,31.28,31.35,125800.0,24.3247,24.3402,24.2781,24.3324,125800.0
2014-12-18 11:05:00,31.35,31.35,31.21,31.22,123300.0,24.3324,24.3324,24.2238,24.2315,123300.0
2014-12-18 11:10:00,31.21,31.32,31.17,31.32,92600.0,24.2238,24.3091,24.1927,24.3091,92600.0
2014-12-18 11:15:00,31.32,31.37,31.29,31.35,107700.0,24.3091,24.348,24.2859,24.3324,107700.0
2014-12-18 11:20:00,31.35,31.39,31.34,31.39,111700.0,24.3324,24.3635,24.3247,24.3635,111700.0
2014-12-18 11:25:00,31.37,31.45,31.34,31.37,86400.0,24.348,24.41,24.3247,24.348,86400.0
2014-12-18 11:30:00,31.37,31.44,31.34,31.43,84600.0,24.348,24.4023,24.3247,24.3945,84600.0
2014-12-18 11:35:00,31.44,31.49,31.42,31.44,86700.0,24.4023,24.4411,24.3868,24.4023,86700.0
2014-12-18 11:40:00,31.44,31.46,31.39,31.41,124800.0,24.4023,24.4178,24.3635,24.379,124800.0
2014-12-18 11:45:00,31.41,31.41,31.37,31.39,74500.0,24.379,24.379,24.348,24.3635,74500.0
2014-12-18 11:50:00,31.38,31.46,31.36,31.46,90900.0,24.3557,24.4178,24.3402,24.4178,90900.0
2014-12-18 11:55:00,31.46,31.47,31.43,31.46,65900.0,24.4178,24.4256,24.3945,24.4178,65900.0
2014-12-18 12:00:00,31.47,31.48,31.44,31.44,74900.0,24.4256,24.4333,24.4023,24.4023,74900.0
2014-12-18 12:05:00,31.45,31.47,31.44,31.46,68800.0,24.41,24.4256,24.4023,24.4178,68800.0
2014-12-18 12:10:00,31.46,31.49,31.44,31.47,93200.0,24.4178,24.4411,24.4023,24.4256,93200.0
2014-12-18 12:15:00,31.48,31.49,31.45,31.49,61800.0,24.4333,24.4411,24.41,24.4411,61800.0
2014-12-18 12:20:00,31.49,31.49,31.43,31.45,110900.0,24.4411,24.4411,24.3945,24.41,110900.0
2014-12-18 12:25:00,31.45,31.47,31.44,31.47,120300.0,24.41,24.4256,24.4023,24.4256,120300.0
2014-12-18 12:30:00,31.47,31.5,31.46,31.49,72200.0,24.4256,24.4489,24.4178,24.4411,72200.0
2014-12-18 12:35:00,31.5,31.57,31.49,31.56,59200.0,24.4489,24.5032,24.4411,24.4954,59200.0
2014-12-18 12:40:00,31.56,31.58,31.53,31.58,69800.0,24.4954,24.5109,24.4721,24.5109,69800.0
2014-12-18 12:45:00,31.57,31.58,31.54,31.55,90900.0,24.5032,24.5109,24.4799,24.4877,90900.0
2014-12-18 12:50:00,31.56,31.58,31.54,31.55,86600.0,24.4954,24.5109,24.4799,24.4877,86600.0
2014-12-18 12:55:00,31.56,31.57,31.53,31.56,113500.0,24.4954,24.5032,24.4721,24.4954,113500.0
2014-12-18 13:00:00,31.57,31.59,31.54,31.58,149100.0,24.5032,24.5187,24.4799,24.5109,149100.0
2014-12-18 13:05:00,31.58,31.59,31.56,31.58,88900.0,24.5109,24.5187,24.4954,24.5109,88900.0
2014-12-18 13:10:00,31.57,31.58,31.53,31.57,77400.0,24.5032,24.5109,24.4721,24.5032,77400.0
2014-12-18 13:15:00,31.56,31.59,31.55,31.59,68700.0,24.4954,24.5187,24.4877,24.5187,68700.0
2014-12-18 13:20:00,31.59,31.64,31.58,31.64,116300.0,24.5187,24.5575,24.5109,24.5575,116300.0
2014-12-18 13:25:00,31.64,31.64,31.57,31.6,134000.0,24.5575,24.5575,24.5032,24.5265,134000.0
2014-12-18 13:30:00,31.61,31.62,31.55,31.56,110600.0,24.5342,24.542,24.4877,24.4954,110600.0
2014-12-18 13:35:00,31.56,31.61,31.56,31.6,98400.0,24.4954,24.5342,24.4954,24.5265,98400.0
2014-12-18 13:40:00,31.6,31.62,31.59,31.61,85700.0,24.5265,24.542,24.5187,24.5342,85700.0
2014-12-18 13:45:00,31.61,31.61,31.56,31.57,86600.0,24.5342,24.5342,24.4954,24.5032,86600.0
2014-12-18 13:50:00,31.56,31.57,31.53,31.54,69400.0,24.4954,24.5032,24.4721,24.4799,69400.0
2014-12-18 13:55:00,31.53,31.54,31.49,31.49,91700.0,24.4721,24.4799,24.4411,24.4411,91700.0
2014-12-18 14:00:00,31.5,31.51,31.45,31.46,100000.0,24.4489,24.4566,24.41,24.4178,100000.0
2014-12-18 14:05:00,31.46,31.46,31.42,31.45,132000.0,24.4178,24.4178,24.3868,24.41,132000.0
2014-12-18 14:10:00,31.45,31.5,31.44,31.49,220700.0,24.41,24.4489,24.4023,24.4411,220700.0
2014-12-18 14:15:00,31.5,31.52,31.47,31.49,101000.0,24.4489,24.4644,24.4256,24.4411,101000.0
2014-12-18 14:20:00,31.49,31.49,31.45,31.45,58700.0,24.4411,24.4411,24.41,24.41,58700.0
2014-12-18 14:25:00,31.45,31.49,31.44,31.46,119200.0,24.41,24.4411,24.4023,24.4178,119200.0
2014-12-18 14:30:00,31.46,31.47,31.42,31.45,99700.0,24.4178,24.4256,24.3868,24.41,99700.0
2014-12-18 14:35:00,31.46,31.46,31.4,31.45,102600.0,24.4178,24.4178,24.3712,24.41,102600.0
2014-12-18 14:40:00,31.44,31.47,31.39,31.4,110500.0,24.4023,24.4256,24.3635,24.3712,110500.0
2014-12-18 14:45:00,31.4,31.42,31.38,31.4,102700.0,24.3712,24.3868,24.3557,24.3712,102700.0
2014-12-18 14:50:00,31.4,31.46,31.38,31.45,150600.0,24.3712,24.4178,24.3557,24.41,150600.0
2014-12-18 14:55:00,31.44,31.47,31.42,31.44,130900.0,24.4023,24.4256,24.3868,24.4023,130900.0
2014-12-18 15:00:00,31.45,31.51,31.44,31.51,110700.0,24.41,24.4566,24.4023,24.4566,110700.0
2014-12-18 15:05:00,31.51,31.54,31.49,31.52,159400.0,24.4566,24.4799,24.4411,24.4644,159400.0
2014-12-18 15:10:00,31.53,31.54,31.5,31.54,132000.0,24.4721,24.4799,24.4489,24.4799,132000.0
2014-12-18 15:15:00,31.54,31.55,31.52,31.55,102900.0,24.4799,24.4877,24.4644,24.4877,102900.0
2014-12-18 15:20:00,31.55,31.56,31.53,31.55,95100.0,24.4877,24.4954,24.4721,24.4877,95100.0
2014-12-18 15:25:00,31.56,31.57,31.53,31.55,149300.0,24.4954,24.5032,24.4721,24.4877,149300.0
2014-12-18 15:30:00,31.55,31.55,31.5,31.54,284500.0,24.4877,24.4877,24.4489,24.4799,284500.0
2014-12-18 15:35:00,31.54,31.61,31.53,31.61,227000.0,24.4799,24.5342,24.4721,24.5342,227000.0
2014-12-18 15:40:00,31.61,31.66,31.61,31.65,241900.0,24.5342,24.573,24.5342,24.5653,241900.0
2014-12-18 15:45:00,31.66,31.68,31.61,31.68,491000.0,24.573,24.5886,24.5342,24.5886,491000.0
2014-12-18 15:50:00,31.67,31.73,31.67,31.73,603100.0,24.5808,24.6274,24.5808,24.6274,603100.0
2014-12-18 15:55:00,31.73,31.75,31.72,31.74,647600.0,24.6274,24.6429,24.6196,24.6351,647600.0
2014-12-19 09:30:00,31.76,32.03,31.75,31.92,2002000.0,24.6507,24.8602,24.6429,24.7748,2002000.0
2014-12-19 09:35:00,31.93,32.16,31.87,32.11,238700.0,24.7826,24.9611,24.736,24.9223,238700.0
2014-12-19 09:40:00,32.11,32.16,32.05,32.09,262100.0,24.9223,24.9611,24.8757,24.9068,262100.0
2014-12-19 09:45:00,32.08,32.14,32.07,32.12,344300.0,24.899,24.9456,24.8913,24.9301,344300.0
2014-12-19 09:50:00,32.13,32.25,32.11,32.19,184500.0,24.9378,25.031,24.9223,24.9844,184500.0
2014-12-19 09:55:00,32.2,32.31,32.2,32.31,194100.0,24.9922,25.0775,24.9922,25.0775,194100.0
2014-12-19 10:00:00,32.31,32.42,32.31,32.41,194800.0,25.0775,25.1629,25.0775,25.1552,194800.0
2014-12-19 10:05:00,32.4,32.43,32.35,32.37,149100.0,25.1474,25.1707,25.1086,25.1241,149100.0
2014-12-19 10:10:00,32.36,32.37,32.31,32.35,103400.0,25.1163,25.1241,25.0775,25.1086,103400.0
2014-12-19 10:15:00,32.34,32.36,32.31,32.33,159600.0,25.1008,25.1163,25.0775,25.0931,159600.0
2014-12-19 10:20:00,32.33,32.35,32.28,32.34,154200.0,25.0931,25.1086,25.0543,25.1008,154200.0
2014-12-19 10:25:00,32.35,32.4,32.32,32.39,219400.0,25.1086,25.1474,25.0853,25.1396,219400.0
2014-12-19 10:30:00,32.39,32.41,32.32,32.41,174500.0,25.1396,25.1552,25.0853,25.1552,174500.0
2014-12-19 10:35:00,32.41,32.46,32.38,32.46,100200.0,25.1552,25.194,25.1319,25.194,100200.0
2014-12-19 10:40:00,32.45,32.49,32.41,32.47,318900.0,25.1862,25.2172,25.1552,25.2017,318900.0
2014-12-19 10:45:00,32.47,32.48,32.43,32.44,201300.0,25.2017,25.2095,25.1707,25.1784,201300.0
2014-12-19 10:50:00,32.44,32.51,32.42,32.43,322500.0,25.1784,25.2328,25.1629,25.1707,322500.0
2014-12-19 10:55:00,32.42,32.49,32.42,32.48,146000.0,25.1629,25.2172,25.1629,25.2095,146000.0
2014-12-19 11:00:00,32.47,32.48,32.44,32.47,84700.0,25.2017,25.2095,25.1784,25.2017,84700.0
2014-12-19 11:05:00,32.47,32.48,32.4,32.41,71400.0,25.2017,25.2095,25.1474,25.1552,71400.0
2014-12-19 11:10:00,32.41,32.52,32.4,32.51,160000.0,25.1552,25.2405,25.1474,25.2328,160000.0
2014-12-19 11:15:00,32.51,32.53,32.5,32.52,108800.0,25.2328,25.2483,25.225,25.2405,108800.0
2014-12-19 11:20:00,32.52,32.56,32.51,32.54,102900.0,25.2405,25.2716,25.2328,25.2561,102900.0
2014-12-19 11:25:00,32.54,32.62,32.54,32.6,142900.0,25.2561,25.3181,25.2561,25.3026,142900.0
2014-12-19 11:30:00,32.6,32.62,32.57,32.61,161600.0,25.3026,25.3181,25.2793,25.3104,161600.0
2014-12-19 11:35:00,32.61,32.63,32.59,32.6,82800.0,25.3104,25.3259,25.2949,25.3026,82800.0
2014-12-19 11:40:00,32.61,32.62,32.53,32.54,149100.0,25.3104,25.3181,25.2483,25.2561,149100.0
2014-12-19 11:45:00,32.54,32.56,32.5,32.52,96200.0,25.2561,25.2716,25.225,25.2405,96200.0
2014-12-19 11:50:00,32.53,32.57,32.49,32.49,99900.0,25.2483,25.2793,25.2172,25.2172,99900.0
2014-12-19 11:55:00,32.5,32.56,32.47,32.55,106100.0,25.225,25.2716,25.2017,25.2638,106100.0
2014-12-19 12:00:00,32.55,32.56,32.51,32.54,87700.0,25.2638,25.2716,25.2328,25.2561,87700.0
2014-12-19 12:05:00,32.53,32.53,32.48,32.51,103300.0,25.2483,25.2483,25.2095,25.2328,103300.0
2014-12-19 12:10:00,32.52,32.52,32.48,32.52,161400.0,25.2405,25.2405,25.2095,25.2405,161400.0
2014-12-19 12:15:00,32.52,32.53,32.49,32.51,52700.0,25.2405,25.2483,25.2172,25.2328,52700.0
2014-12-19 12:20:00,32.52,32.52,32.5,32.5,58000.0,25.2405,25.2405,25.225,25.225,58000.0
2014-12-19 12:25:00,32.5,32.53,32.48,32.52,73300.0,25.225,25.2483,25.2095,25.2405,73300.0
2014-12-19 12:30:00,32.51,32.53,32.49,32.52,67400.0,25.2328,25.2483,25.2172,25.2405,67400.0
2014-12-19 12:35:00,32.52,32.56,32.51,32.53,72800.0,25.2405,25.2716,25.2328,25.2483,72800.0
2014-12-19 12:40:00,32.54,32.55,32.5,32.53,91500.0,25.2561,25.2638,25.225,25.2483,91500.0
2014-12-19 12:45:00,32.53,32.56,32.52,32.55,79900.0,25.2483,25.2716,25.2405,25.2638,79900.0
2014-12-19 12:50:00,32.55,32.57,32.54,32.56,74100.0,25.2638,25.2793,25.2561,25.2716,74100.0
2014-12-19 12:55:00,32.55,32.58,32.54,32.58,122500.0,25.2638,25.2871,25.2561,25.2871,122500.0
2014-12-19 13:00:00,32.58,32.6,32.56,32.59,112400.0,25.2871,25.3026,25.2716,25.2949,112400.0
2014-12-19 13:05:00,32.6,32.63,32.59,32.6,82800.0,25.3026,25.3259,25.2949,25.3026,82800.0
2014-12-19 13:10:00,32.6,32.61,32.59,32.61,19100.0,25.3026,25.3104,25.2949,25.3104,19100.0
2014-12-19 13:15:00,32.6,32.64,32.6,32.64,57000.0,25.3026,25.3337,25.3026,25.3337,57000.0
2014-12-19 13:20:00,32.63,32.67,32.63,32.66,111200.0,25.3259,25.357,25.3259,25.3492,111200.0
2014-12-19 13:25:00,32.65,32.66,32.63,32.65,66600.0,25.3414,25.3492,25.3259,25.3414,66600.0
2014-12-19 13:30:00,32.65,32.71,32.64,32.69,120000.0,25.3414,25.388,25.3337,25.3725,120000.0
2014-12-19 13:35:00,32.7,32.71,32.68,32.71,69300.0,25.3802,25.388,25.3647,25.388,69300.0
2014-12-19 13:40:00,32.71,32.72,32.69,32.71,43600.0,25.388,25.3958,25.3725,25.388,43600.0
2014-12-19 13:45:00,32.72,32.73,32.69,32.69,44800.0,25.3958,25.4035,25.3725,25.3725,44800.0
2014-12-19 13:50:00,32.69,32.72,32.69,32.71,188800.0,25.3725,25.3958,25.3725,25.388,188800.0
2014-12-19 13:55:00,32.72,32.75,32.72,32.74,113600.0,25.3958,25.419,25.3958,25.4113,113600.0
2014-12-19 14:00:00,32.75,32.76,32.73,32.76,91900.0,25.419,25.4268,25.4035,25.4268,91900.0
2014-12-19 14:05:00,32.76,32.8,32.75,32.8,87600.0,25.4268,25.4579,25.419,25.4579,87600.0
2014-12-19 14:10:00,32.8,32.81,32.77,32.79,144900.0,25.4579,25.4656,25.4346,25.4501,144900.0
2014-12-19 14:15:00,32.78,32.79,32.73,32.73,93000.0,25.4423,25.4501,25.4035,25.4035,93000.0
2014-12-19 14:20:00,32.73,32.76,32.72,32.76,79400.0,25.4035,25.4268,25.3958,25.4268,79400.0
2014-12-19 14:25:00,32.75,32.76,32.73,32.75,41300.0,25.419,25.4268,25.4035,25.419,41300.0
2014-12-19 14:30:00,32.75,32.81,32.73,32.79,139500.0,25.419,25.4656,25.4035,25.4501,139500.0
2014-12-19 14:35:00,32.79,32.8,32.73,32.75,97100.0,25.4501,25.4579,25.4035,25.419,97100.0
2014-12-19 14:40:00,32.76,32.76,32.71,32.71,119400.0,25.4268,25.4268,25.388,25.388,119400.0
2014-12-19 14:45:00,32.71,32.72,32.63,32.66,322900.0,25.388,25.3958,25.3259,25.3492,322900.0
2014-12-19 14:50:00,32.66,32.71,32.63,32.69,192000.0,25.3492,25.388,25.3259,25.3725,192000.0
2014-12-19 14:55:00,32.69,32.73,32.67,32.68,136000.0,25.3725,25.4035,25.357,25.3647,136000.0
2014-12-19 15:00:00,32.68,32.74,32.68,32.7,106400.0,25.3647,25.4113,25.3647,25.3802,106400.0
2014-12-19 15:05:00,32.7,32.74,32.67,32.74,198500.0,25.3802,25.4113,25.357,25.4113,198500.0
2014-12-19 15:10:00,32.73,32.76,32.67,32.75,150700.0,25.4035,25.4268,25.357,25.419,150700.0
2014-12-19 15:15:00,32.75,32.76,32.71,32.73,83200.0,25.419,25.4268,25.388,25.4035,83200.0
2014-12-19 15:20:00,32.73,32.78,32.73,32.77,244100.0,25.4035,25.4423,25.4035,25.4346,244100.0
2014-12-19 15:25:00,32.77,32.78,32.75,32.77,191600.0,25.4346,25.4423,25.419,25.4346,191600.0
2014-12-19 15:30:00,32.77,32.9,32.77,32.9,414700.0,25.4346,25.5355,25.4346,25.5355,414700.0
2014-12-19 15:35:00,32.9,32.93,32.88,32.92,381400.0,25.5355,25.5588,25.5199,25.551,381400.0
2014-12-19 15:40:00,32.91,32.93,32.87,32.88,566500.0,25.5432,25.5588,25.5122,25.5199,566500.0
2014-12-19 15:45:00,32.88,32.89,32.76,32.76,419900.0,25.5199,25.5277,25.4268,25.4268,419900.0
2014-12-19 15:50:00,32.77,32.79,32.74,32.75,582500.0,25.4346,25.4501,25.4113,25.419,582500.0
2014-12-19 15:55:00,32.74,32.84,32.74,32.78,821100.0,25.4113,25.4889,25.4113,25.4423,821100.0
2014-12-22 09:30:00,32.63,32.8,32.62,32.75,371000.0,25.3259,25.4579,25.3181,25.419,371000.0
2014-12-22 09:35:00,32.75,32.8,32.7,32.79,72600.0,25.419,25.4579,25.3802,25.4501,72600.0
2014-12-22 09:40:00,32.77,32.93,32.74,32.93,136100.0,25.4346,25.5588,25.4113,25.5588,136100.0
2014-12-22 09:45:00,32.93,33.03,32.89,32.99,221100.0,25.5588,25.6364,25.5277,25.6053,221100.0
2014-12-22 09:50:00,33.0,33.08,32.99,33.07,153100.0,25.6131,25.6752,25.6053,25.6674,153100.0
2014-12-22 09:55:00,33.06,33.08,33.02,33.04,165300.0,25.6597,25.6752,25.6286,25.6441,165300.0
2014-12-22 10:00:00,33.04,33.1,33.04,33.09,136900.0,25.6441,25.6907,25.6441,25.6829,136900.0
2014-12-22 10:05:00,33.09,33.13,33.09,33.11,103300.0,25.6829,25.714,25.6829,25.6985,103300.0
2014-12-22 10:10:00,33.1,33.13,33.08,33.11,176300.0,25.6907,25.714,25.6752,25.6985,176300.0
2014-12-22 10:15:00,33.11,33.12,33.02,33.06,204700.0,25.6985,25.7062,25.6286,25.6597,204700.0
2014-12-22 10:20:00,33.06,33.07,32.99,33.04,199900.0,25.6597,25.6674,25.6053,25.6441,199900.0
2014-12-22 10:25:00,33.04,33.05,32.99,33.03,68900.0,25.6441,25.6519,25.6053,25.6364,68900.0
2014-12-22 10:30:00,33.04,33.09,33.03,33.08,111900.0,25.6441,25.6829,25.6364,25.6752,111900.0
2014-12-22 10:35:00,33.08,33.09,33.04,33.06,95600.0,25.6752,25.6829,25.6441,25.6597,95600.0
2014-12-22 10:40:00,33.06,33.08,33.05,33.05,90800.0,25.6597,25.6752,25.6519,25.6519,90800.0
2014-12-22 10:45:00,33.05,33.06,33.05,33.05,58200.0,25.6519,25.6597,25.6519,25.6519,58200.0
2014-12-22 10:50:00,33.05,33.08,33.05,33.06,121500.0,25.6519,25.6752,25.6519,25.6597,121500.0
2014-12-22 10:55:00,33.07,33.1,33.05,33.09,70900.0,25.6674,25.6907,25.6519,25.6829,70900.0
2014-12-22 11:00:00,33.09,33.12,33.08,33.11,133500.0,25.6829,25.7062,25.6752,25.6985,133500.0
2014-12-22 11:05:00,33.12,33.13,33.1,33.13,93000.0,25.7062,25.714,25.6907,25.714,93000.0
2014-12-22 11:10:00,33.13,33.15,33.11,33.13,85700.0,25.714,25.7295,25.6985,25.714,85700.0
2014-12-22 11:15:00,33.13,33.15,33.12,33.14,76900.0,25.714,25.7295,25.7062,25.7217,76900.0
2014-12-22 11:20:00,33.15,33.15,33.11,33.13,70800.0,25.7295,25.7295,25.6985,25.714,70800.0
2014-12-22 11:25:00,33.13,33.19,33.12,33.18,75200.0,25.714,25.7606,25.7062,25.7528,75200.0
2014-12-22 11:30:00,33.18,33.19,33.15,33.15,51700.0,25.7528,25.7606,25.7295,25.7295,51700.0
2014-12-22 11:35:00,33.15,33.16,33.13,33.16,159400.0,25.7295,25.7373,25.714,25.7373,159400.0
2014-12-22 11:40:00,33.15,33.16,33.13,33.13,87300.0,25.7295,25.7373,25.714,25.714,87300.0
2014-12-22 11:45:00,33.13,33.16,33.1,33.15,130400.0,25.714,25.7373,25.6907,25.7295,130400.0
2014-12-22 11:50:00,33.15,33.16,33.1,33.13,158700.0,25.7295,25.7373,25.6907,25.714,158700.0
2014-12-22 11:55:00,33.12,33.15,33.1,33.14,121400.0,25.7062,25.7295,25.6907,25.7217,121400.0
2014-12-22 12:00:00,33.14,33.16,33.13,33.15,143100.0,25.7217,25.7373,25.714,25.7295,143100.0
2014-12-22 12:05:00,33.14,33.21,33.14,33.21,71200.0,25.7217,25.7761,25.7217,25.7761,71200.0
2014-12-22 12:10:00,33.21,33.21,33.14,33.15,55100.0,25.7761,25.7761,25.7217,25.7295,55100.0
2014-12-22 12:15:00,33.16,33.19,33.15,33.17,50400.0,25.7373,25.7606,25.7295,25.745,50400.0
2014-12-22 12:20:00,33.17,33.19,33.15,33.19,48000.0,25.745,25.7606,25.7295,25.7606,48000.0
2014-12-22 12:25:00,33.19,33.2,33.16,33.16,79200.0,25.7606,25.7683,25.7373,25.7373,79200.0
2014-12-22 12:30:00,33.17,33.17,33.14,33.16,64600.0,25.745,25.745,25.7217,25.7373,64600.0
2014-12-22 12:35:00,33.16,33.16,33.14,33.16,44100.0,25.7373,25.7373,25.7217,25.7373,44100.0
2014-12-22 12:40:00,33.16,33.16,33.15,33.16,64600.0,25.7373,25.7373,25.7295,25.7373,64600.0
2014-12-22 12:45:00,33.16,33.16,33.12,33.16,208000.0,25.7373,25.7373,25.7062,25.7373,208000.0
2014-12-22 12:50:00,33.16,33.22,33.15,33.2,182400.0,25.7373,25.7838,25.7295,25.7683,182400.0
2014-12-22 12:55:00,33.2,33.22,33.2,33.2,92500.0,25.7683,25.7838,25.7683,25.7683,92500.0
2014-12-22 13:00:00,33.21,33.24,33.2,33.24,94300.0,25.7761,25.7994,25.7683,25.7994,94300.0
2014-12-22 13:05:00,33.23,33.25,33.23,33.25,48800.0,25.7916,25.8071,25.7916,25.8071,48800.0
2014-12-22 13:10:00,33.24,33.26,33.24,33.25,101800.0,25.7994,25.8149,25.7994,25.8071,101800.0
2014-12-22 13:15:00,33.25,33.28,33.24,33.27,103200.0,25.8071,25.8304,25.7994,25.8226,103200.0
2014-12-22 13:20:00,33.27,33.29,33.25,33.29,70700.0,25.8226,25.8382,25.8071,25.8382,70700.0
2014-12-22 13:25:00,33.29,33.31,33.28,33.29,87000.0,25.8382,25.8537,25.8304,25.8382,87000.0
2014-12-22 13:30:00,33.29,33.3,33.24,33.24,127100.0,25.8382,25.8459,25.7994,25.7994,127100.0
2014-12-22 13:35:00,33.24,33.25,33.2,33.22,190100.0,25.7994,25.8071,25.7683,25.7838,190100.0
2014-12-22 13:40:00,33.22,33.28,33.18,33.19,185700.0,25.7838,25.8304,25.7528,25.7606,185700.0
2014-12-22 13:45:00,33.19,33.2,33.19,33.2,50200.0,25.7606,25.7683,25.7606,25.7683,50200.0
2014-12-22 13:50:00,33.2,33.24,33.19,33.19,156500.0,25.7683,25.7994,25.7606,25.7606,156500.0
2014-12-22 13:55:00,33.2,33.22,33.18,33.21,54700.0,25.7683,25.7838,25.7528,25.7761,54700.0
2014-12-22 14:00:00,33.22,33.24,33.2,33.23,62800.0,25.7838,25.7994,25.7683,25.7916,62800.0
2014-12-22 14:05:00,33.24,33.27,33.23,33.27,33800.0,25.7994,25.8226,25.7916,25.8226,33800.0
2014-12-22 14:10:00,33.27,33.3,33.25,33.3,114800.0,25.8226,25.8459,25.8071,25.8459,114800.0
2014-12-22 14:15:00,33.3,33.31,33.25,33.26,120200.0,25.8459,25.8537,25.8071,25.8149,120200.0
2014-12-22 14:20:00,33.26,33.27,33.24,33.24,35200.0,25.8149,25.8226,25.7994,25.7994,35200.0
2014-12-22 14:25:00,33.25,33.26,33.23,33.24,43500.0,25.8071,25.8149,25.7916,25.7994,43500.0
2014-12-22 14:30:00,33.25,33.25,33.21,33.21,45400.0,25.8071,25.8071,25.7761,25.7761,45400.0
2014-12-22 14:35:00,33.22,33.22,33.17,33.18,144100.0,25.7838,25.7838,25.745,25.7528,144100.0
2014-12-22 14:40:00,33.17,33.19,33.17,33.18,98600.0,25.745,25.7606,25.745,25.7528,98600.0
2014-12-22 14:45:00,33.17,33.19,33.17,33.18,54400.0,25.745,25.7606,25.745,25.7528,54400.0
2014-12-22 14:50:00,33.19,33.19,33.18,33.19,54400.0,25.7606,25.7606,25.7528,25.7606,54400.0
2014-12-22 14:55:00,33.19,33.22,33.17,33.19,76800.0,25.7606,25.7838,25.745,25.7606,76800.0
2014-12-22 15:00:00,33.2,33.22,33.19,33.21,81300.0,25.7683,25.7838,25.7606,25.7761,81300.0
2014-12-22 15:05:00,33.21,33.22,33.18,33.19,59700.0,25.7761,25.7838,25.7528,25.7606,59700.0
2014-12-22 15:10:00,33.18,33.21,33.18,33.2,62700.0,25.7528,25.7761,25.7528,25.7683,62700.0
2014-12-22 15:15:00,33.21,33.23,33.19,33.23,85100.0,25.7761,25.7916,25.7606,25.7916,85100.0
2014-12-22 15:20:00,33.23,33.29,33.22,33.29,75700.0,25.7916,25.8382,25.7838,25.8382,75700.0
2014-12-22 15:25:00,33.29,33.3,33.18,33.2,286000.0,25.8382,25.8459,25.7528,25.7683,286000.0
2014-12-22 15:30:00,33.2,33.22,33.14,33.2,290000.0,25.7683,25.7838,25.7217,25.7683,290000.0
2014-12-22 15:35:00,33.21,33.22,33.2,33.2,94500.0,25.7761,25.7838,25.7683,25.7683,94500.0
2014-12-22 15:40:00,33.2,33.23,33.2,33.2,235400.0,25.7683,25.7916,25.7683,25.7683,235400.0
2014-12-22 15:45:00,33.2,33.26,33.18,33.25,417900.0,25.7683,25.8149,25.7528,25.8071,417900.0
2014-12-22 15:50:00,33.25,33.27,33.21,33.27,535800.0,25.8071,25.8226,25.7761,25.8226,535800.0
2014-12-22 15:55:00,33.26,33.27,33.21,33.23,472400.0,25.8149,25.8226,25.7761,25.7916,472400.0
2014-12-23 09:30:00,33.48,33.58,33.38,33.56,332000.0,25.9856,26.0633,25.908,26.0477,332000.0
2014-12-23 09:35:00,33.55,33.66,33.55,33.64,178200.0,26.04,26.1253,26.04,26.1098,178200.0
2014-12-23 09:40:00,33.62,33.7,33.59,33.65,144800.0,26.0943,26.1564,26.071,26.1176,144800.0
2014-12-23 09:45:00,33.64,33.66,33.59,33.62,153300.0,26.1098,26.1253,26.071,26.0943,153300.0
2014-12-23 09:50:00,33.61,33.63,33.55,33.56,139100.0,26.0865,26.1021,26.04,26.0477,139100.0
2014-12-23 09:55:00,33.56,33.6,33.55,33.57,83800.0,26.0477,26.0788,26.04,26.0555,83800.0
2014-12-23 10:00:00,33.57,33.61,33.55,33.58,71100.0,26.0555,26.0865,26.04,26.0633,71100.0
2014-12-23 10:05:00,33.58,33.61,33.52,33.59,148000.0,26.0633,26.0865,26.0167,26.071,148000.0
2014-12-23 10:10:00,33.59,33.61,33.56,33.57,89900.0,26.071,26.0865,26.0477,26.0555,89900.0
2014-12-23 10:15:00,33.56,33.57,33.49,33.52,206700.0,26.0477,26.0555,25.9934,26.0167,206700.0
2014-12-23 10:20:00,33.52,33.55,33.51,33.52,76700.0,26.0167,26.04,26.0089,26.0167,76700.0
2014-12-23 10:25:00,33.52,33.61,33.51,33.6,124700.0,26.0167,26.0865,26.0089,26.0788,124700.0
2014-12-23 10:30:00,33.61,33.61,33.55,33.57,93800.0,26.0865,26.0865,26.04,26.0555,93800.0
2014-12-23 10:35:00,33.56,33.59,33.54,33.58,80900.0,26.0477,26.071,26.0322,26.0633,80900.0
2014-12-23 10:40:00,33.58,33.61,33.53,33.54,86600.0,26.0633,26.0865,26.0244,26.0322,86600.0
2014-12-23 10:45:00,33.53,33.56,33.5,33.51,109500.0,26.0244,26.0477,26.0012,26.0089,109500.0
2014-12-23 10:50:00,33.5,33.57,33.47,33.56,70200.0,26.0012,26.0555,25.9779,26.0477,70200.0
2014-12-23 10:55:00,33.56,33.57,33.5,33.54,80800.0,26.0477,26.0555,26.0012,26.0322,80800.0
2014-12-23 11:00:00,33.55,33.61,33.53,33.61,110100.0,26.04,26.0865,26.0244,26.0865,110100.0
2014-12-23 11:05:00,33.61,33.61,33.57,33.59,63300.0,26.0865,26.0865,26.0555,26.071,63300.0
2014-12-23 11:10:00,33.59,33.6,33.57,33.58,49200.0,26.071,26.0788,26.0555,26.0633,49200.0
2014-12-23 11:15:00,33.57,33.6,33.55,33.59,35000.0,26.0555,26.0788,26.04,26.071,35000.0
2014-12-23 11:20:00,33.59,33.59,33.55,33.58,47200.0,26.071,26.071,26.04,26.0633,47200.0
2014-12-23 11:25:00,33.58,33.59,33.53,33.55,56400.0,26.0633,26.071,26.0244,26.04,56400.0
2014-12-23 11:30:00,33.55,33.56,33.51,33.51,56800.0,26.04,26.0477,26.0089,26.0089,56800.0
2014-12-23 11:35:00,33.51,33.53,33.5,33.53,71400.0,26.0089,26.0244,26.0012,26.0244,71400.0
2014-12-23 11:40:00,33.53,33.55,33.52,33.54,32400.0,26.0244,26.04,26.0167,26.0322,32400.0
2014-12-23 11:45:00,33.54,33.58,33.54,33.55,61000.0,26.0322,26.0633,26.0322,26.04,61000.0
2014-12-23 11:50:00,33.56,33.6,33.55,33.57,96700.0,26.0477,26.0788,26.04,26.0555,96700.0
2014-12-23 11:55:00,33.58,33.62,33.57,33.6,199500.0,26.0633,26.0943,26.0555,26.0788,199500.0
2014-12-23 12:00:00,33.6,33.62,33.59,33.62,60400.0,26.0788,26.0943,26.071,26.0943,60400.0
2014-12-23 12:05:00,33.61,33.65,33.6,33.64,61200.0,26.0865,26.1176,26.0788,26.1098,61200.0
2014-12-23 12:10:00,33.64,33.65,33.59,33.6,138200.0,26.1098,26.1176,26.071,26.0788,138200.0
2014-12-23 12:15:00,33.59,33.61,33.57,33.6,120200.0,26.071,26.0865,26.0555,26.0788,120200.0
2014-12-23 12:20:00,33.61,33.62,33.58,33.61,62100.0,26.0865,26.0943,26.0633,26.0865,62100.0
2014-12-23 12:25:00,33.62,33.62,33.59,33.6,34400.0,26.0943,26.0943,26.071,26.0788,34400.0
2014-12-23 12:30:00,33.59,33.6,33.57,33.57,19200.0,26.071,26.0788,26.0555,26.0555,19200.0
2014-12-23 12:35:00,33.58,33.58,33.56,33.56,65000.0,26.0633,26.0633,26.0477,26.0477,65000.0
2014-12-23 12:40:00,33.56,33.58,33.56,33.58,88400.0,26.0477,26.0633,26.0477,26.0633,88400.0
2014-12-23 12:45:00,33.58,33.61,33.56,33.58,84900.0,26.0633,26.0865,26.0477,26.0633,84900.0
2014-12-23 12:50:00,33.59,33.6,33.56,33.57,38200.0,26.071,26.0788,26.0477,26.0555,38200.0
2014-12-23 12:55:00,33.57,33.58,33.53,33.54,60600.0,26.0555,26.0633,26.0244,26.0322,60600.0
2014-12-23 13:00:00,33.54,33.6,33.53,33.58,48000.0,26.0322,26.0788,26.0244,26.0633,48000.0
2014-12-23 13:05:00,33.58,33.6,33.53,33.55,79500.0,26.0633,26.0788,26.0244,26.04,79500.0
2014-12-23 13:10:00,33.56,33.6,33.55,33.58,73100.0,26.0477,26.0788,26.04,26.0633,73100.0
2014-12-23 13:15:00,33.58,33.6,33.57,33.59,29200.0,26.0633,26.0788,26.0555,26.071,29200.0
2014-12-23 13:20:00,33.6,33.6,33.56,33.59,54500.0,26.0788,26.0788,26.0477,26.071,54500.0
2014-12-23 13:25:00,33.6,33.62,33.58,33.62,56200.0,26.0788,26.0943,26.0633,26.0943,56200.0
2014-12-23 13:30:00,33.62,33.64,33.61,33.64,53800.0,26.0943,26.1098,26.0865,26.1098,53800.0
2014-12-23 13:35:00,33.64,33.65,33.62,33.64,27900.0,26.1098,26.1176,26.0943,26.1098,27900.0
2014-12-23 13:40:00,33.64,33.67,33.63,33.66,45500.0,26.1098,26.1331,26.1021,26.1253,45500.0
2014-12-23 13:45:00,33.66,33.69,33.65,33.69,102900.0,26.1253,26.1486,26.1176,26.1486,102900.0
2014-12-23 13:50:00,33.68,33.69,33.66,33.66,44800.0,26.1409,26.1486,26.1253,26.1253,44800.0
2014-12-23 13:55:00,33.66,33.69,33.64,33.64,73700.0,26.1253,26.1486,26.1098,26.1098,73700.0
2014-12-23 14:00:00,33.65,33.65,33.62,33.63,68200.0,26.1176,26.1176,26.0943,26.1021,68200.0
2014-12-23 14:05:00,33.62,33.63,33.61,33.62,31300.0,26.0943,26.1021,26.0865,26.0943,31300.0
2014-12-23 14:10:00,33.62,33.65,33.62,33.65,14200.0,26.0943,26.1176,26.0943,26.1176,14200.0
2014-12-23 14:15:00,33.65,33.65,33.63,33.63,32100.0,26.1176,26.1176,26.1021,26.1021,32100.0
2014-12-23 14:20:00,33.64,33.65,33.61,33.61,71100.0,26.1098,26.1176,26.0865,26.0865,71100.0
2014-12-23 14:25:00,33.62,33.62,33.59,33.61,28600.0,26.0943,26.0943,26.071,26.0865,28600.0
2014-12-23 14:30:00,33.61,33.63,33.59,33.61,58700.0,26.0865,26.1021,26.071,26.0865,58700.0
2014-12-23 14:35:00,33.61,33.62,33.59,33.59,52800.0,26.0865,26.0943,26.071,26.071,52800.0
2014-12-23 14:40:00,33.59,33.63,33.59,33.62,86600.0,26.071,26.1021,26.071,26.0943,86600.0
2014-12-23 14:45:00,33.61,33.65,33.61,33.65,62500.0,26.0865,26.1176,26.0865,26.1176,62500.0
2014-12-23 14:50:00,33.65,33.65,33.61,33.64,79800.0,26.1176,26.1176,26.0865,26.1098,79800.0
2014-12-23 14:55:00,33.64,33.66,33.58,33.61,150900.0,26.1098,26.1253,26.0633,26.0865,150900.0
2014-12-23 15:00:00,33.61,33.63,33.6,33.62,52800.0,26.0865,26.1021,26.0788,26.0943,52800.0
2014-12-23 15:05:00,33.62,33.64,33.61,33.64,45600.0,26.0943,26.1098,26.0865,26.1098,45600.0
2014-12-23 15:10:00,33.64,33.65,33.63,33.65,61300.0,26.1098,26.1176,26.1021,26.1176,61300.0
2014-12-23 15:15:00,33.65,33.68,33.64,33.67,114400.0,26.1176,26.1409,26.1098,26.1331,114400.0
2014-12-23 15:20:00,33.67,33.68,33.6,33.61,125000.0,26.1331,26.1409,26.0788,26.0865,125000.0
2014-12-23 15:25:00,33.61,33.63,33.6,33.63,83000.0,26.0865,26.1021,26.0788,26.1021,83000.0
2014-12-23 15:30:00,33.63,33.64,33.6,33.61,92100.0,26.1021,26.1098,26.0788,26.0865,92100.0
2014-12-23 15:35:00,33.61,33.61,33.57,33.58,155900.0,26.0865,26.0865,26.0555,26.0633,155900.0
2014-12-23 15:40:00,33.59,33.59,33.55,33.59,239200.0,26.071,26.071,26.04,26.071,239200.0
2014-12-23 15:45:00,33.58,33.59,33.54,33.59,267600.0,26.0633,26.071,26.0322,26.071,267600.0
2014-12-23 15:50:00,33.59,33.59,33.55,33.55,321400.0,26.071,26.071,26.04,26.04,321400.0
2014-12-23 15:55:00,33.55,33.59,33.54,33.57,439100.0,26.04,26.071,26.0322,26.0555,439100.0
2014-12-24 09:30:00,33.53,33.59,33.49,33.49,155400.0,26.0244,26.071,25.9934,25.9934,155400.0
2014-12-24 09:35:00,33.49,33.51,33.39,33.49,267800.0,25.9934,26.0089,25.9158,25.9934,267800.0
2014-12-24 09:40:00,33.49,33.5,33.3,33.32,90300.0,25.9934,26.0012,25.8459,25.8615,90300.0
2014-12-24 09:45:00,33.31,33.45,33.27,33.44,141100.0,25.8537,25.9624,25.8226,25.9546,141100.0
2014-12-24 09:50:00,33.44,33.48,33.39,33.42,64300.0,25.9546,25.9856,25.9158,25.9391,64300.0
2014-12-24 09:55:00,33.42,33.42,33.34,33.39,271300.0,25.9391,25.9391,25.877,25.9158,271300.0
2014-12-24 10:00:00,33.39,33.4,33.37,33.39,111600.0,25.9158,25.9235,25.9003,25.9158,111600.0
2014-12-24 10:05:00,33.38,33.4,33.36,33.36,85500.0,25.908,25.9235,25.8925,25.8925,85500.0
2014-12-24 10:10:00,33.36,33.4,33.36,33.4,87100.0,25.8925,25.9235,25.8925,25.9235,87100.0
2014-12-24 10:15:00,33.4,33.45,33.39,33.43,76300.0,25.9235,25.9624,25.9158,25.9468,76300.0
2014-12-24 10:20:00,33.43,33.44,33.4,33.42,79600.0,25.9468,25.9546,25.9235,25.9391,79600.0
2014-12-24 10:25:00,33.43,33.47,33.42,33.46,64100.0,25.9468,25.9779,25.9391,25.9701,64100.0
2014-12-24 10:30:00,33.45,33.49,33.44,33.45,62500.0,25.9624,25.9934,25.9546,25.9624,62500.0
2014-12-24 10:35:00,33.45,33.52,33.45,33.51,76200.0,25.9624,26.0167,25.9624,26.0089,76200.0
2014-12-24 10:40:00,33.51,33.52,33.5,33.51,34500.0,26.0089,26.0167,26.0012,26.0089,34500.0
2014-12-24 10:45:00,33.51,33.51,33.46,33.46,41200.0,26.0089,26.0089,25.9701,25.9701,41200.0
2014-12-24 10:50:00,33.46,33.5,33.44,33.49,54400.0,25.9701,26.0012,25.9546,25.9934,54400.0
2014-12-24 10:55:00,33.48,33.5,33.46,33.47,64400.0,25.9856,26.0012,25.9701,25.9779,64400.0
2014-12-24 11:00:00,33.48,33.49,33.46,33.47,65400.0,25.9856,25.9934,25.9701,25.9779,65400.0
2014-12-24 11:05:00,33.47,33.47,33.45,33.46,33000.0,25.9779,25.9779,25.9624,25.9701,33000.0
2014-12-24 11:10:00,33.47,33.47,33.44,33.46,53000.0,25.9779,25.9779,25.9546,25.9701,53000.0
2014-12-24 11:15:00,33.46,33.47,33.42,33.43,43900.0,25.9701,25.9779,25.9391,25.9468,43900.0
2014-12-24 11:20:00,33.42,33.43,33.41,33.42,32500.0,25.9391,25.9468,25.9313,25.9391,32500.0
2014-12-24 11:25:00,33.41,33.42,33.36,33.36,104500.0,25.9313,25.9391,25.8925,25.8925,104500.0
2014-12-24 11:30:00,33.36,33.37,33.32,33.33,107900.0,25.8925,25.9003,25.8615,25.8692,107900.0
2014-12-24 11:35:00,33.33,33.34,33.29,33.29,74500.0,25.8692,25.877,25.8382,25.8382,74500.0
2014-12-24 11:40:00,33.3,33.32,33.29,33.31,33700.0,25.8459,25.8615,25.8382,25.8537,33700.0
2014-12-24 11:45:00,33.3,33.33,33.3,33.31,82500.0,25.8459,25.8692,25.8459,25.8537,82500.0
2014-12-24 11:50:00,33.32,33.33,33.24,33.26,93200.0,25.8615,25.8692,25.7994,25.8149,93200.0
2014-12-24 11:55:00,33.25,33.27,33.24,33.26,61300.0,25.8071,25.8226,25.7994,25.8149,61300.0
2014-12-24 12:00:00,33.27,33.32,33.24,33.32,107500.0,25.8226,25.8615,25.7994,25.8615,107500.0
2014-12-24 12:05:00,33.32,33.32,33.28,33.28,43300.0,25.8615,25.8615,25.8304,25.8304,43300.0
2014-12-24 12:10:00,33.28,33.3,33.27,33.27,59200.0,25.8304,25.8459,25.8226,25.8226,59200.0
2014-12-24 12:15:00,33.27,33.31,33.27,33.3,53900.0,25.8226,25.8537,25.8226,25.8459,53900.0
2014-12-24 12:20:00,33.31,33.35,33.3,33.33,53700.0,25.8537,25.8847,25.8459,25.8692,53700.0
2014-12-24 12:25:00,33.33,33.37,33.33,33.36,71200.0,25.8692,25.9003,25.8692,25.8925,71200.0
2014-12-24 12:30:00,33.36,33.41,33.35,33.4,69400.0,25.8925,25.9313,25.8847,25.9235,69400.0
2014-12-24 12:35:00,33.41,33.41,33.39,33.41,66600.0,25.9313,25.9313,25.9158,25.9313,66600.0
2014-12-24 12:40:00,33.4,33.41,33.38,33.41,92100.0,25.9235,25.9313,25.908,25.9313,92100.0
2014-12-24 12:45:00,33.4,33.46,33.39,33.46,100200.0,25.9235,25.9701,25.9158,25.9701,100200.0
2014-12-24 12:50:00,33.45,33.49,33.45,33.47,105500.0,25.9624,25.9934,25.9624,25.9779,105500.0
2014-12-24 12:55:00,33.47,33.49,33.42,33.44,208500.0,25.9779,25.9934,25.9391,25.9546,208500.0
2014-12-26 09:30:00,33.57,33.6,33.45,33.47,91500.0,26.0555,26.0788,25.9624,25.9779,91500.0
2014-12-26 09:35:00,33.52,33.6,33.52,33.56,30300.0,26.0167,26.0788,26.0167,26.0477,30300.0
2014-12-26 09:40:00,33.56,33.61,33.5,33.5,49400.0,26.0477,26.0865,26.0012,26.0012,49400.0
2014-12-26 09:45:00,33.52,33.58,33.51,33.58,31600.0,26.0167,26.0633,26.0089,26.0633,31600.0
2014-12-26 09:50:00,33.58,33.61,33.54,33.55,63800.0,26.0633,26.0865,26.0322,26.04,63800.0
2014-12-26 09:55:00,33.55,33.65,33.55,33.65,37700.0,26.04,26.1176,26.04,26.1176,37700.0
2014-12-26 10:00:00,33.65,33.66,33.6,33.61,35800.0,26.1176,26.1253,26.0788,26.0865,35800.0
2014-12-26 10:05:00,33.6,33.61,33.57,33.58,38900.0,26.0788,26.0865,26.0555,26.0633,38900.0
2014-12-26 10:10:00,33.58,33.65,33.53,33.62,79700.0,26.0633,26.1176,26.0244,26.0943,79700.0
2014-12-26 10:15:00,33.62,33.68,33.58,33.67,87500.0,26.0943,26.1409,26.0633,26.1331,87500.0
2014-12-26 10:20:00,33.68,33.69,33.63,33.64,131800.0,26.1409,26.1486,26.1021,26.1098,131800.0
2014-12-26 10:25:00,33.63,33.64,33.61,33.63,47800.0,26.1021,26.1098,26.0865,26.1021,47800.0
2014-12-26 10:30:00,33.63,33.63,33.61,33.62,33700.0,26.1021,26.1021,26.0865,26.0943,33700.0
2014-12-26 10:35:00,33.62,33.62,33.54,33.54,68400.0,26.0943,26.0943,26.0322,26.0322,68400.0
2014-12-26 10:40:00,33.55,33.55,33.5,33.52,95200.0,26.04,26.04,26.0012,26.0167,95200.0
2014-12-26 10:45:00,33.53,33.56,33.52,33.55,62100.0,26.0244,26.0477,26.0167,26.04,62100.0
2014-12-26 10:50:00,33.55,33.56,33.51,33.52,50800.0,26.04,26.0477,26.0089,26.0167,50800.0
2014-12-26 10:55:00,33.51,33.52,33.48,33.5,99100.0,26.0089,26.0167,25.9856,26.0012,99100.0
2014-12-26 11:00:00,33.51,33.54,33.49,33.53,39900.0,26.0089,26.0322,25.9934,26.0244,39900.0
2014-12-26 11:05:00,33.53,33.58,33.53,33.56,28200.0,26.0244,26.0633,26.0244,26.0477,28200.0
2014-12-26 11:10:00,33.57,33.58,33.56,33.57,25300.0,26.0555,26.0633,26.0477,26.0555,25300.0
2014-12-26 11:15:00,33.57,33.59,33.56,33.59,12000.0,26.0555,26.071,26.0477,26.071,12000.0
2014-12-26 11:20:00,33.59,33.64,33.59,33.64,50100.0,26.071,26.1098,26.071,26.1098,50100.0
2014-12-26 11:25:00,33.63,33.65,33.63,33.65,27700.0,26.1021,26.1176,26.1021,26.1176,27700.0
2014-12-26 11:30:00,33.65,33.66,33.64,33.65,66500.0,26.1176,26.1253,26.1098,26.1176,66500.0
2014-12-26 11:35:00,33.66,33.67,33.65,33.66,17800.0,26.1253,26.1331,26.1176,26.1253,17800.0
2014-12-26 11:40:00,33.66,33.67,33.65,33.65,27400.0,26.1253,26.1331,26.1176,26.1176,27400.0
2014-12-26 11:45:00,33.65,33.67,33.65,33.66,21700.0,26.1176,26.1331,26.1176,26.1253,21700.0
2014-12-26 11:50:00,33.66,33.69,33.66,33.69,57500.0,26.1253,26.1486,26.1253,26.1486,57500.0
2014-12-26 11:55:00,33.69,33.69,33.68,33.69,16700.0,26.1486,26.1486,26.1409,26.1486,16700.0
2014-12-26 12:00:00,33.68,33.69,33.68,33.68,42600.0,26.1409,26.1486,26.1409,26.1409,42600.0
2014-12-26 12:05:00,33.68,33.7,33.68,33.69,53200.0,26.1409,26.1564,26.1409,26.1486,53200.0
2014-12-26 12:10:00,33.69,33.69,33.63,33.67,69600.0,26.1486,26.1486,26.1021,26.1331,69600.0
2014-12-26 12:15:00,33.67,33.68,33.66,33.68,11700.0,26.1331,26.1409,26.1253,26.1409,11700.0
2014-12-26 12:20:00,33.68,33.68,33.67,33.67,17700.0,26.1409,26.1409,26.1331,26.1331,17700.0
2014-12-26 12:25:00,33.68,33.71,33.67,33.71,93200.0,26.1409,26.1642,26.1331,26.1642,93200.0
2014-12-26 12:30:00,33.71,33.73,33.7,33.73,46900.0,26.1642,26.1797,26.1564,26.1797,46900.0
2014-12-26 12:35:00,33.73,33.75,33.72,33.75,36000.0,26.1797,26.1952,26.1719,26.1952,36000.0
2014-12-26 12:40:00,33.74,33.75,33.74,33.75,54900.0,26.1874,26.1952,26.1874,26.1952,54900.0
2014-12-26 12:45:00,33.74,33.76,33.74,33.75,51000.0,26.1874,26.203,26.1874,26.1952,51000.0
2014-12-26 12:50:00,33.76,33.77,33.74,33.77,106300.0,26.203,26.2107,26.1874,26.2107,106300.0
2014-12-26 12:55:00,33.77,33.79,33.75,33.77,68300.0,26.2107,26.2262,26.1952,26.2107,68300.0
2014-12-26 13:00:00,33.77,33.79,33.75,33.75,54400.0,26.2107,26.2262,26.1952,26.1952,54400.0
2014-12-26 13:05:00,33.76,33.77,33.74,33.76,71700.0,26.203,26.2107,26.1874,26.203,71700.0
2014-12-26 13:10:00,33.76,33.77,33.75,33.77,28600.0,26.203,26.2107,26.1952,26.2107,28600.0
2014-12-26 13:15:00,33.77,33.78,33.76,33.77,49000.0,26.2107,26.2185,26.203,26.2107,49000.0
2014-12-26 13:20:00,33.77,33.78,33.76,33.78,18400.0,26.2107,26.2185,26.203,26.2185,18400.0
2014-12-26 13:25:00,33.77,33.78,33.76,33.77,52100.0,26.2107,26.2185,26.203,26.2107,52100.0
2014-12-26 13:30:00,33.76,33.79,33.76,33.78,24600.0,26.203,26.2262,26.203,26.2185,24600.0
2014-12-26 13:35:00,33.78,33.79,33.77,33.79,47000.0,26.2185,26.2262,26.2107,26.2262,47000.0
2014-12-26 13:40:00,33.79,33.8,33.78,33.79,49500.0,26.2262,26.234,26.2185,26.2262,49500.0
2014-12-26 13:45:00,33.79,33.8,33.79,33.79,30400.0,26.2262,26.234,26.2262,26.2262,30400.0
2014-12-26 13:50:00,33.8,33.8,33.79,33.79,37400.0,26.234,26.234,26.2262,26.2262,37400.0
2014-12-26 13:55:00,33.8,33.81,33.79,33.8,54400.0,26.234,26.2418,26.2262,26.234,54400.0
2014-12-26 14:00:00,33.8,33.81,33.77,33.77,69900.0,26.234,26.2418,26.2107,26.2107,69900.0
2014-12-26 14:05:00,33.78,33.8,33.76,33.79,52800.0,26.2185,26.234,26.203,26.2262,52800.0
2014-12-26 14:10:00,33.79,33.79,33.77,33.77,36800.0,26.2262,26.2262,26.2107,26.2107,36800.0
2014-12-26 14:15:00,33.78,33.79,33.77,33.79,26600.0,26.2185,26.2262,26.2107,26.2262,26600.0
2014-12-26 14:20:00,33.79,33.79,33.77,33.78,13400.0,26.2262,26.2262,26.2107,26.2185,13400.0
2014-12-26 14:25:00,33.78,33.79,33.77,33.79,26300.0,26.2185,26.2262,26.2107,26.2262,26300.0
2014-12-26 14:30:00,33.79,33.81,33.78,33.81,51200.0,26.2262,26.2418,26.2185,26.2418,51200.0
2014-12-26 14:35:00,33.81,33.84,33.8,33.83,69400.0,26.2418,26.2651,26.234,26.2573,69400.0
2014-12-26 14:40:00,33.84,33.84,33.82,33.83,37000.0,26.2651,26.2651,26.2495,26.2573,37000.0
2014-12-26 14:45:00,33.83,33.85,33.82,33.84,38000.0,26.2573,26.2728,26.2495,26.2651,38000.0
2014-12-26 14:50:00,33.83,33.84,33.81,33.82,35800.0,26.2573,26.2651,26.2418,26.2495,35800.0
2014-12-26 14:55:00,33.81,33.82,33.79,33.8,132500.0,26.2418,26.2495,26.2262,26.234,132500.0
2014-12-26 15:00:00,33.8,33.83,33.8,33.8,97800.0,26.234,26.2573,26.234,26.234,97800.0
2014-12-26 15:05:00,33.8,33.81,33.8,33.8,22100.0,26.234,26.2418,26.234,26.234,22100.0
2014-12-26 15:10:00,33.8,33.8,33.77,33.77,59000.0,26.234,26.234,26.2107,26.2107,59000.0
2014-12-26 15:15:00,33.77,33.78,33.77,33.77,33100.0,26.2107,26.2185,26.2107,26.2107,33100.0
2014-12-26 15:20:00,33.77,33.79,33.76,33.78,104600.0,26.2107,26.2262,26.203,26.2185,104600.0
2014-12-26 15:25:00,33.77,33.78,33.75,33.75,83900.0,26.2107,26.2185,26.1952,26.1952,83900.0
2014-12-26 15:30:00,33.75,33.78,33.75,33.76,68000.0,26.1952,26.2185,26.1952,26.203,68000.0
2014-12-26 15:35:00,33.76,33.79,33.75,33.79,112400.0,26.203,26.2262,26.1952,26.2262,112400.0
2014-12-26 15:40:00,33.79,33.81,33.77,33.79,184300.0,26.2262,26.2418,26.2107,26.2262,184300.0
2014-12-26 15:45:00,33.78,33.79,33.77,33.78,136600.0,26.2185,26.2262,26.2107,26.2185,136600.0
2014-12-26 15:50:00,33.79,33.79,33.74,33.75,203000.0,26.2262,26.2262,26.1874,26.1952,203000.0
2014-12-26 15:55:00,33.74,33.76,33.72,33.73,256600.0,26.1874,26.203,26.1719,26.1797,256600.0
2014-12-29 09:30:00,33.87,33.98,33.79,33.94,485500.0,26.2883,26.3737,26.2262,26.3427,485500.0
2014-12-29 09:35:00,33.96,34.15,33.92,34.15,551800.0,26.3582,26.5057,26.3271,26.5057,551800.0
2014-12-29 09:40:00,34.15,34.3,34.13,34.23,384500.0,26.5057,26.6221,26.4901,26.5678,384500.0
2014-12-29 09:45:00,34.24,34.39,34.21,34.39,261500.0,26.5755,26.6919,26.5522,26.6919,261500.0
2014-12-29 09:50:00,34.39,34.45,34.38,34.41,291000.0,26.6919,26.7385,26.6842,26.7075,291000.0
2014-12-29 09:55:00,34.42,34.48,34.36,34.47,379000.0,26.7152,26.7618,26.6687,26.754,379000.0
2014-12-29 10:00:00,34.47,34.48,34.34,34.47,315900.0,26.754,26.7618,26.6531,26.754,315900.0
2014-12-29 10:05:00,34.48,34.5,34.47,34.5,237200.0,26.7618,26.7773,26.754,26.7773,237200.0
2014-12-29 10:10:00,34.5,34.56,34.49,34.52,222600.0,26.7773,26.8239,26.7696,26.7928,222600.0
2014-12-29 10:15:00,34.51,34.64,34.51,34.62,291000.0,26.7851,26.886,26.7851,26.8705,291000.0
2014-12-29 10:20:00,34.63,34.71,34.6,34.7,268700.0,26.8782,26.9403,26.8549,26.9325,268700.0
2014-12-29 10:25:00,34.69,34.74,34.64,34.66,221000.0,26.9248,26.9636,26.886,26.9015,221000.0
2014-12-29 10:30:00,34.67,34.76,34.66,34.73,330400.0,26.9093,26.9791,26.9015,26.9558,330400.0
2014-12-29 10:35:00,34.72,34.83,34.72,34.8,260900.0,26.9481,27.0334,26.9481,27.0102,260900.0
2014-12-29 10:40:00,34.8,34.81,34.66,34.66,257100.0,27.0102,27.0179,26.9015,26.9015,257100.0
2014-12-29 10:45:00,34.67,34.73,34.64,34.64,154500.0,26.9093,26.9558,26.886,26.886,154500.0
2014-12-29 10:50:00,34.64,34.7,34.64,34.7,197900.0,26.886,26.9325,26.886,26.9325,197900.0
2014-12-29 10:55:00,34.7,34.71,34.64,34.67,132400.0,26.9325,26.9403,26.886,26.9093,132400.0
2014-12-29 11:00:00,34.66,34.72,34.64,34.64,173900.0,26.9015,26.9481,26.886,26.886,173900.0
2014-12-29 11:05:00,34.65,34.69,34.64,34.67,141600.0,26.8937,26.9248,26.886,26.9093,141600.0
2014-12-29 11:10:00,34.67,34.69,34.63,34.69,151600.0,26.9093,26.9248,26.8782,26.9248,151600.0
2014-12-29 11:15:00,34.68,34.69,34.63,34.65,151700.0,26.917,26.9248,26.8782,26.8937,151700.0
2014-12-29 11:20:00,34.65,34.69,34.65,34.67,124500.0,26.8937,26.9248,26.8937,26.9093,124500.0
2014-12-29 11:25:00,34.66,34.67,34.64,34.65,120600.0,26.9015,26.9093,26.886,26.8937,120600.0
2014-12-29 11:30:00,34.65,34.69,34.64,34.66,178600.0,26.8937,26.9248,26.886,26.9015,178600.0
2014-12-29 11:35:00,34.65,34.66,34.58,34.6,240100.0,26.8937,26.9015,26.8394,26.8549,240100.0
2014-12-29 11:40:00,34.59,34.59,34.55,34.55,104200.0,26.8472,26.8472,26.8161,26.8161,104200.0
2014-12-29 11:45:00,34.55,34.56,34.45,34.51,184400.0,26.8161,26.8239,26.7385,26.7851,184400.0
2014-12-29 11:50:00,34.51,34.52,34.43,34.48,128700.0,26.7851,26.7928,26.723,26.7618,128700.0
2014-12-29 11:55:00,34.47,34.48,34.42,34.43,79900.0,26.754,26.7618,26.7152,26.723,79900.0
2014-12-29 12:00:00,34.43,34.5,34.42,34.47,131800.0,26.723,26.7773,26.7152,26.754,131800.0
2014-12-29 12:05:00,34.48,34.56,34.46,34.47,170800.0,26.7618,26.8239,26.7463,26.754,170800.0
2014-12-29 12:10:00,34.47,34.49,34.44,34.45,73200.0,26.754,26.7696,26.7307,26.7385,73200.0
2014-12-29 12:15:00,34.45,34.46,34.4,34.45,100700.0,26.7385,26.7463,26.6997,26.7385,100700.0
2014-12-29 12:20:00,34.45,34.5,34.45,34.47,50000.0,26.7385,26.7773,26.7385,26.754,50000.0
2014-12-29 12:25:00,34.46,34.48,34.42,34.44,144400.0,26.7463,26.7618,26.7152,26.7307,144400.0
2014-12-29 12:30:00,34.45,34.49,34.43,34.48,58600.0,26.7385,26.7696,26.723,26.7618,58600.0
2014-12-29 12:35:00,34.48,34.48,34.47,34.48,68100.0,26.7618,26.7618,26.754,26.7618,68100.0
2014-12-29 12:40:00,34.49,34.53,34.44,34.47,126400.0,26.7696,26.8006,26.7307,26.754,126400.0
2014-12-29 12:45:00,34.47,34.47,34.42,34.44,84200.0,26.754,26.754,26.7152,26.7307,84200.0
2014-12-29 12:50:00,34.45,34.45,34.42,34.43,71100.0,26.7385,26.7385,26.7152,26.723,71100.0
2014-12-29 12:55:00,34.43,34.44,34.38,34.43,83800.0,26.723,26.7307,26.6842,26.723,83800.0
2014-12-29 13:00:00,34.43,34.47,34.42,34.43,57600.0,26.723,26.754,26.7152,26.723,57600.0
2014-12-29 13:05:00,34.42,34.48,34.38,34.44,92400.0,26.7152,26.7618,26.6842,26.7307,92400.0
2014-12-29 13:10:00,34.45,34.46,34.4,34.44,56800.0,26.7385,26.7463,26.6997,26.7307,56800.0
2014-12-29 13:15:00,34.43,34.45,34.42,34.44,36700.0,26.723,26.7385,26.7152,26.7307,36700.0
2014-12-29 13:20:00,34.43,34.48,34.43,34.44,82400.0,26.723,26.7618,26.723,26.7307,82400.0
2014-12-29 13:25:00,34.45,34.45,34.41,34.43,54700.0,26.7385,26.7385,26.7075,26.723,54700.0
2014-12-29 13:30:00,34.43,34.43,34.4,34.41,51400.0,26.723,26.723,26.6997,26.7075,51400.0
2014-12-29 13:35:00,34.42,34.46,34.4,34.44,81500.0,26.7152,26.7463,26.6997,26.7307,81500.0
2014-12-29 13:40:00,34.45,34.45,34.42,34.44,60400.0,26.7385,26.7385,26.7152,26.7307,60400.0
2014-12-29 13:45:00,34.44,34.49,34.44,34.48,97100.0,26.7307,26.7696,26.7307,26.7618,97100.0
2014-12-29 13:50:00,34.48,34.51,34.47,34.51,151200.0,26.7618,26.7851,26.754,26.7851,151200.0
2014-12-29 13:55:00,34.51,34.54,34.49,34.54,116800.0,26.7851,26.8084,26.7696,26.8084,116800.0
2014-12-29 14:00:00,34.54,34.56,34.53,34.55,138600.0,26.8084,26.8239,26.8006,26.8161,138600.0
2014-12-29 14:05:00,34.55,34.59,34.55,34.58,68100.0,26.8161,26.8472,26.8161,26.8394,68100.0
2014-12-29 14:10:00,34.58,34.58,34.53,34.53,92100.0,26.8394,26.8394,26.8006,26.8006,92100.0
2014-12-29 14:15:00,34.54,34.55,34.52,34.55,82000.0,26.8084,26.8161,26.7928,26.8161,82000.0
2014-12-29 14:20:00,34.55,34.56,34.51,34.54,105300.0,26.8161,26.8239,26.7851,26.8084,105300.0
2014-12-29 14:25:00,34.54,34.54,34.51,34.52,61900.0,26.8084,26.8084,26.7851,26.7928,61900.0
2014-12-29 14:30:00,34.51,34.59,34.51,34.59,122500.0,26.7851,26.8472,26.7851,26.8472,122500.0
2014-12-29 14:35:00,34.59,34.66,34.59,34.66,194100.0,26.8472,26.9015,26.8472,26.9015,194100.0
2014-12-29 14:40:00,34.66,34.66,34.63,34.64,77800.0,26.9015,26.9015,26.8782,26.886,77800.0
2014-12-29 14:45:00,34.65,34.7,34.63,34.66,120100.0,26.8937,26.9325,26.8782,26.9015,120100.0
2014-12-29 14:50:00,34.66,34.67,34.61,34.62,157800.0,26.9015,26.9093,26.8627,26.8705,157800.0
2014-12-29 14:55:00,34.62,34.64,34.55,34.58,98100.0,26.8705,26.886,26.8161,26.8394,98100.0
2014-12-29 15:00:00,34.58,34.67,34.57,34.65,114600.0,26.8394,26.9093,26.8316,26.8937,114600.0
2014-12-29 15:05:00,34.66,34.69,34.65,34.69,96700.0,26.9015,26.9248,26.8937,26.9248,96700.0
2014-12-29 15:10:00,34.68,34.69,34.61,34.65,217000.0,26.917,26.9248,26.8627,26.8937,217000.0
2014-12-29 15:15:00,34.64,34.65,34.59,34.61,101300.0,26.886,26.8937,26.8472,26.8627,101300.0
2014-12-29 15:20:00,34.62,34.62,34.56,34.57,230000.0,26.8705,26.8705,26.8239,26.8316,230000.0
2014-12-29 15:25:00,34.57,34.57,34.5,34.5,135300.0,26.8316,26.8316,26.7773,26.7773,135300.0
2014-12-29 15:30:00,34.51,34.54,34.5,34.51,112100.0,26.7851,26.8084,26.7773,26.7851,112100.0
2014-12-29 15:35:00,34.52,34.59,34.5,34.58,327300.0,26.7928,26.8472,26.7773,26.8394,327300.0
2014-12-29 15:40:00,34.58,34.67,34.57,34.66,553700.0,26.8394,26.9093,26.8316,26.9015,553700.0
2014-12-29 15:45:00,34.66,34.66,34.61,34.62,259200.0,26.9015,26.9015,26.8627,26.8705,259200.0
2014-12-29 15:50:00,34.62,34.66,34.61,34.63,375100.0,26.8705,26.9015,26.8627,26.8782,375100.0
2014-12-29 15:55:00,34.63,34.64,34.59,34.61,483900.0,26.8782,26.886,26.8472,26.8627,483900.0
2014-12-30 09:30:00,34.56,34.6,34.41,34.56,305100.0,26.8239,26.8549,26.7075,26.8239,305100.0
2014-12-30 09:35:00,34.56,34.6,34.5,34.53,88200.0,26.8239,26.8549,26.7773,26.8006,88200.0
2014-12-30 09:40:00,34.54,34.56,34.48,34.55,85600.0,26.8084,26.8239,26.7618,26.8161,85600.0
2014-12-30 09:45:00,34.55,34.59,34.54,34.58,80700.0,26.8161,26.8472,26.8084,26.8394,80700.0
2014-12-30 09:50:00,34.58,34.67,34.57,34.66,143900.0,26.8394,26.9093,26.8316,26.9015,143900.0
2014-12-30 09:55:00,34.66,34.78,34.64,34.77,329900.0,26.9015,26.9946,26.886,26.9869,329900.0
2014-12-30 10:00:00,34.76,34.8,34.74,34.79,197500.0,26.9791,27.0102,26.9636,27.0024,197500.0
2014-12-30 10:05:00,34.79,34.79,34.7,34.71,153100.0,27.0024,27.0024,26.9325,26.9403,153100.0
2014-12-30 10:10:00,34.7,34.72,34.67,34.71,86600.0,26.9325,26.9481,26.9093,26.9403,86600.0
2014-12-30 10:15:00,34.71,34.71,34.66,34.69,158100.0,26.9403,26.9403,26.9015,26.9248,158100.0
2014-12-30 10:20:00,34.68,34.69,34.57,34.63,157400.0,26.917,26.9248,26.8316,26.8782,157400.0
2014-12-30 10:25:00,34.63,34.65,34.61,34.61,89000.0,26.8782,26.8937,26.8627,26.8627,89000.0
2014-12-30 10:30:00,34.62,34.64,34.6,34.62,130100.0,26.8705,26.886,26.8549,26.8705,130100.0
2014-12-30 10:35:00,34.63,34.65,34.56,34.63,547500.0,26.8782,26.8937,26.8239,26.8782,547500.0
2014-12-30 10:40:00,34.62,34.67,34.62,34.66,110000.0,26.8705,26.9093,26.8705,26.9015,110000.0
2014-12-30 10:45:00,34.66,34.7,34.66,34.67,68600.0,26.9015,26.9325,26.9015,26.9093,68600.0
2014-12-30 10:50:00,34.66,34.67,34.65,34.66,45600.0,26.9015,26.9093,26.8937,26.9015,45600.0
2014-12-30 10:55:00,34.66,34.71,34.66,34.68,111300.0,26.9015,26.9403,26.9015,26.917,111300.0
2014-12-30 11:00:00,34.68,34.7,34.67,34.68,55700.0,26.917,26.9325,26.9093,26.917,55700.0
2014-12-30 11:05:00,34.67,34.71,34.67,34.71,95400.0,26.9093,26.9403,26.9093,26.9403,95400.0
2014-12-30 11:10:00,34.71,34.71,34.67,34.68,58000.0,26.9403,26.9403,26.9093,26.917,58000.0
2014-12-30 11:15:00,34.68,34.7,34.67,34.69,40100.0,26.917,26.9325,26.9093,26.9248,40100.0
2014-12-30 11:20:00,34.68,34.7,34.67,34.69,57200.0,26.917,26.9325,26.9093,26.9248,57200.0
2014-12-30 11:25:00,34.7,34.72,34.67,34.69,109000.0,26.9325,26.9481,26.9093,26.9248,109000.0
2014-12-30 11:30:00,34.68,34.7,34.66,34.7,77700.0,26.917,26.9325,26.9015,26.9325,77700.0
2014-12-30 11:35:00,34.7,34.76,34.69,34.76,113300.0,26.9325,26.9791,26.9248,26.9791,113300.0
2014-12-30 11:40:00,34.74,34.75,34.69,34.7,59600.0,26.9636,26.9714,26.9248,26.9325,59600.0
2014-12-30 11:45:00,34.7,34.75,34.69,34.75,64500.0,26.9325,26.9714,26.9248,26.9714,64500.0
2014-12-30 11:50:00,34.75,34.78,34.74,34.77,69500.0,26.9714,26.9946,26.9636,26.9869,69500.0
2014-12-30 11:55:00,34.78,34.8,34.76,34.8,122800.0,26.9946,27.0102,26.9791,27.0102,122800.0
2014-12-30 12:00:00,34.79,34.87,34.79,34.86,255600.0,27.0024,27.0645,27.0024,27.0567,255600.0
2014-12-30 12:05:00,34.86,34.86,34.83,34.83,138200.0,27.0567,27.0567,27.0334,27.0334,138200.0
2014-12-30 12:10:00,34.84,34.84,34.82,34.83,59100.0,27.0412,27.0412,27.0257,27.0334,59100.0
2014-12-30 12:15:00,34.82,34.84,34.8,34.81,115400.0,27.0257,27.0412,27.0102,27.0179,115400.0
2014-12-30 12:20:00,34.81,34.84,34.8,34.84,96800.0,27.0179,27.0412,27.0102,27.0412,96800.0
2014-12-30 12:25:00,34.83,34.85,34.83,34.83,53500.0,27.0334,27.049,27.0334,27.0334,53500.0
2014-12-30 12:30:00,34.84,34.89,34.83,34.89,138700.0,27.0412,27.08,27.0334,27.08,138700.0
2014-12-30 12:35:00,34.89,34.93,34.86,34.91,257400.0,27.08,27.1111,27.0567,27.0955,257400.0
2014-12-30 12:40:00,34.92,34.93,34.9,34.93,68400.0,27.1033,27.1111,27.0878,27.1111,68400.0
2014-12-30 12:45:00,34.93,34.96,34.92,34.96,83900.0,27.1111,27.1343,27.1033,27.1343,83900.0
2014-12-30 12:50:00,34.95,34.98,34.95,34.98,188400.0,27.1266,27.1499,27.1266,27.1499,188400.0
2014-12-30 12:55:00,34.98,34.99,34.94,34.95,208000.0,27.1499,27.1576,27.1188,27.1266,208000.0
2014-12-30 13:00:00,34.96,34.97,34.95,34.96,93900.0,27.1343,27.1421,27.1266,27.1343,93900.0
2014-12-30 13:05:00,34.95,34.98,34.94,34.98,151600.0,27.1266,27.1499,27.1188,27.1499,151600.0
2014-12-30 13:10:00,34.98,35.03,34.97,35.03,344400.0,27.1499,27.1887,27.1421,27.1887,344400.0
2014-12-30 13:15:00,35.03,35.07,35.02,35.07,134700.0,27.1887,27.2197,27.1809,27.2197,134700.0
2014-12-30 13:20:00,35.06,35.13,35.06,35.09,251100.0,27.212,27.2663,27.212,27.2352,251100.0
2014-12-30 13:25:00,35.09,35.12,35.07,35.09,108200.0,27.2352,27.2585,27.2197,27.2352,108200.0
2014-12-30 13:30:00,35.09,35.11,35.0,35.0,136400.0,27.2352,27.2508,27.1654,27.1654,136400.0
2014-12-30 13:35:00,35.01,35.05,35.0,35.05,83100.0,27.1732,27.2042,27.1654,27.2042,83100.0
2014-12-30 13:40:00,35.05,35.09,35.01,35.06,189000.0,27.2042,27.2352,27.1732,27.212,189000.0
2014-12-30 13:45:00,35.07,35.08,35.02,35.07,147200.0,27.2197,27.2275,27.1809,27.2197,147200.0
2014-12-30 13:50:00,35.07,35.1,35.05,35.08,101700.0,27.2197,27.243,27.2042,27.2275,101700.0
2014-12-30 13:55:00,35.08,35.08,35.0,35.01,105100.0,27.2275,27.2275,27.1654,27.1732,105100.0
2014-12-30 14:00:00,35.0,35.03,34.98,35.01,120800.0,27.1654,27.1887,27.1499,27.1732,120800.0
2014-12-30 14:05:00,35.01,35.08,34.99,35.06,190200.0,27.1732,27.2275,27.1576,27.212,190200.0
2014-12-30 14:10:00,35.05,35.07,35.04,35.04,111500.0,27.2042,27.2197,27.1964,27.1964,111500.0
2014-12-30 14:15:00,35.05,35.05,35.02,35.04,95500.0,27.2042,27.2042,27.1809,27.1964,95500.0
2014-12-30 14:20:00,35.04,35.05,35.0,35.04,94000.0,27.1964,27.2042,27.1654,27.1964,94000.0
2014-12-30 14:25:00,35.04,35.08,35.03,35.05,97700.0,27.1964,27.2275,27.1887,27.2042,97700.0
2014-12-30 14:30:00,35.05,35.08,35.05,35.07,106700.0,27.2042,27.2275,27.2042,27.2197,106700.0
2014-12-30 14:35:00,35.07,35.08,35.03,35.08,101400.0,27.2197,27.2275,27.1887,27.2275,101400.0
2014-12-30 14:40:00,35.08,35.09,35.07,35.09,121700.0,27.2275,27.2352,27.2197,27.2352,121700.0
2014-12-30 14:45:00,35.09,35.09,35.05,35.09,164200.0,27.2352,27.2352,27.2042,27.2352,164200.0
2014-12-30 14:50:00,35.09,35.12,35.08,35.09,317000.0,27.2352,27.2585,27.2275,27.2352,317000.0
2014-12-30 14:55:00,35.08,35.1,35.06,35.09,160500.0,27.2275,27.243,27.212,27.2352,160500.0
2014-12-30 15:00:00,35.09,35.13,35.08,35.11,138400.0,27.2352,27.2663,27.2275,27.2508,138400.0
2014-12-30 15:05:00,35.11,35.13,35.05,35.12,212700.0,27.2508,27.2663,27.2042,27.2585,212700.0
2014-12-30 15:10:00,35.11,35.13,35.09,35.09,153200.0,27.2508,27.2663,27.2352,27.2352,153200.0
2014-12-30 15:15:00,35.09,35.12,35.07,35.1,311500.0,27.2352,27.2585,27.2197,27.243,311500.0
2014-12-30 15:20:00,35.09,35.1,35.06,35.07,242700.0,27.2352,27.243,27.212,27.2197,242700.0
2014-12-30 15:25:00,35.07,35.08,35.05,35.07,185700.0,27.2197,27.2275,27.2042,27.2197,185700.0
2014-12-30 15:30:00,35.08,35.08,35.03,35.05,349100.0,27.2275,27.2275,27.1887,27.2042,349100.0
2014-12-30 15:35:00,35.04,35.08,35.02,35.08,341700.0,27.1964,27.2275,27.1809,27.2275,341700.0
2014-12-30 15:40:00,35.08,35.12,35.03,35.12,351200.0,27.2275,27.2585,27.1887,27.2585,351200.0
2014-12-30 15:45:00,35.11,35.2,35.1,35.2,700300.0,27.2508,27.3206,27.243,27.3206,700300.0
2014-12-30 15:50:00,35.19,35.2,35.12,35.15,709200.0,27.3129,27.3206,27.2585,27.2818,709200.0
2014-12-30 15:55:00,35.15,35.15,35.07,35.08,770200.0,27.2818,27.2818,27.2197,27.2275,770200.0
2014-12-31 09:30:00,35.24,35.25,35.16,35.24,227700.0,27.3517,27.3594,27.2896,27.3517,227700.0
2014-12-31 09:35:00,35.24,35.31,35.23,35.29,129000.0,27.3517,27.406,27.3439,27.3905,129000.0
2014-12-31 09:40:00,35.29,35.3,35.25,35.26,152700.0,27.3905,27.3982,27.3594,27.3672,152700.0
2014-12-31 09:45:00,35.26,35.26,35.15,35.18,179900.0,27.3672,27.3672,27.2818,27.3051,179900.0
2014-12-31 09:50:00,35.18,35.25,35.13,35.22,138400.0,27.3051,27.3594,27.2663,27.3361,138400.0
2014-12-31 09:55:00,35.22,35.32,35.2,35.22,125900.0,27.3361,27.4138,27.3206,27.3361,125900.0
2014-12-31 10:00:00,35.22,35.31,35.21,35.31,228800.0,27.3361,27.406,27.3284,27.406,228800.0
2014-12-31 10:05:00,35.31,35.34,35.3,35.31,191300.0,27.406,27.4293,27.3982,27.406,191300.0
2014-12-31 10:10:00,35.3,35.37,35.28,35.36,282100.0,27.3982,27.4526,27.3827,27.4448,282100.0
2014-12-31 10:15:00,35.35,35.42,35.34,35.4,245900.0,27.437,27.4914,27.4293,27.4759,245900.0
2014-12-31 10:20:00,35.4,35.45,35.36,35.38,277200.0,27.4759,27.5147,27.4448,27.4603,277200.0
2014-12-31 10:25:00,35.38,35.39,35.31,35.35,115500.0,27.4603,27.4681,27.406,27.437,115500.0
2014-12-31 10:30:00,35.34,35.35,35.29,35.3,74300.0,27.4293,27.437,27.3905,27.3982,74300.0
2014-12-31 10:35:00,35.29,35.29,35.2,35.2,133800.0,27.3905,27.3905,27.3206,27.3206,133800.0
2014-12-31 10:40:00,35.2,35.25,35.19,35.2,111900.0,27.3206,27.3594,27.3129,27.3206,111900.0
2014-12-31 10:45:00,35.2,35.24,35.2,35.21,102200.0,27.3206,27.3517,27.3206,27.3284,102200.0
2014-12-31 10:50:00,35.21,35.23,35.18,35.23,137700.0,27.3284,27.3439,27.3051,27.3439,137700.0
2014-12-31 10:55:00,35.23,35.23,35.2,35.22,125400.0,27.3439,27.3439,27.3206,27.3361,125400.0
2014-12-31 11:00:00,35.21,35.22,35.16,35.16,228300.0,27.3284,27.3361,27.2896,27.2896,228300.0
2014-12-31 11:05:00,35.16,35.17,35.11,35.14,121000.0,27.2896,27.2973,27.2508,27.2741,121000.0
2014-12-31 11:10:00,35.13,35.16,35.11,35.15,103200.0,27.2663,27.2896,27.2508,27.2818,103200.0
2014-12-31 11:15:00,35.15,35.18,35.11,35.12,94800.0,27.2818,27.3051,27.2508,27.2585,94800.0
2014-12-31 11:20:00,35.12,35.12,35.09,35.09,117800.0,27.2585,27.2585,27.2352,27.2352,117800.0
2014-12-31 11:25:00,35.09,35.11,35.06,35.09,81100.0,27.2352,27.2508,27.212,27.2352,81100.0
2014-12-31 11:30:00,35.09,35.16,35.09,35.11,81600.0,27.2352,27.2896,27.2352,27.2508,81600.0
2014-12-31 11:35:00,35.11,35.15,35.07,35.12,59200.0,27.2508,27.2818,27.2197,27.2585,59200.0
2014-12-31 11:40:00,35.13,35.14,35.08,35.11,67300.0,27.2663,27.2741,27.2275,27.2508,67300.0
2014-12-31 11:45:00,35.12,35.16,35.11,35.15,92800.0,27.2585,27.2896,27.2508,27.2818,92800.0
2014-12-31 11:50:00,35.15,35.18,35.14,35.16,63300.0,27.2818,27.3051,27.2741,27.2896,63300.0
2014-12-31 11:55:00,35.16,35.19,35.16,35.18,135100.0,27.2896,27.3129,27.2896,27.3051,135100.0
2014-12-31 12:00:00,35.18,35.2,35.12,35.13,77200.0,27.3051,27.3206,27.2585,27.2663,77200.0
2014-12-31 12:05:00,35.13,35.16,35.12,35.16,57000.0,27.2663,27.2896,27.2585,27.2896,57000.0
2014-12-31 12:10:00,35.15,35.18,35.15,35.18,37200.0,27.2818,27.3051,27.2818,27.3051,37200.0
2014-12-31 12:15:00,35.18,35.19,35.15,35.16,52600.0,27.3051,27.3129,27.2818,27.2896,52600.0
2014-12-31 12:20:00,35.16,35.18,35.13,35.15,71900.0,27.2896,27.3051,27.2663,27.2818,71900.0
2014-12-31 12:25:00,35.14,35.16,35.09,35.15,133400.0,27.2741,27.2896,27.2352,27.2818,133400.0
2014-12-31 12:30:00,35.15,35.16,35.1,35.12,70800.0,27.2818,27.2896,27.243,27.2585,70800.0
2014-12-31 12:35:00,35.12,35.17,35.11,35.15,80800.0,27.2585,27.2973,27.2508,27.2818,80800.0
2014-12-31 12:40:00,35.15,35.15,35.1,35.12,154000.0,27.2818,27.2818,27.243,27.2585,154000.0
2014-12-31 12:45:00,35.12,35.18,35.1,35.18,360200.0,27.2585,27.3051,27.243,27.3051,360200.0
2014-12-31 12:50:00,35.18,35.2,35.16,35.2,48600.0,27.3051,27.3206,27.2896,27.3206,48600.0
2014-12-31 12:55:00,35.2,35.27,35.19,35.27,96900.0,27.3206,27.375,27.3129,27.375,96900.0
2014-12-31 13:00:00,35.26,35.34,35.26,35.33,85400.0,27.3672,27.4293,27.3672,27.4215,85400.0
2014-12-31 13:05:00,35.34,35.34,35.28,35.31,160800.0,27.4293,27.4293,27.3827,27.406,160800.0
2014-12-31 13:10:00,35.31,35.32,35.24,35.26,225200.0,27.406,27.4138,27.3517,27.3672,225200.0
2014-12-31 13:15:00,35.27,35.28,35.25,35.25,39300.0,27.375,27.3827,27.3594,27.3594,39300.0
2014-12-31 13:20:00,35.25,35.26,35.22,35.23,86100.0,27.3594,27.3672,27.3361,27.3439,86100.0
2014-12-31 13:25:00,35.23,35.26,35.21,35.22,137000.0,27.3439,27.3672,27.3284,27.3361,137000.0
2014-12-31 13:30:00,35.22,35.27,35.21,35.26,72600.0,27.3361,27.375,27.3284,27.3672,72600.0
2014-12-31 13:35:00,35.25,35.28,35.24,35.25,55000.0,27.3594,27.3827,27.3517,27.3594,55000.0
2014-12-31 13:40:00,35.26,35.28,35.25,35.27,44200.0,27.3672,27.3827,27.3594,27.375,44200.0
2014-12-31 13:45:00,35.28,35.29,35.26,35.27,72400.0,27.3827,27.3905,27.3672,27.375,72400.0
2014-12-31 13:50:00,35.27,35.28,35.23,35.24,73500.0,27.375,27.3827,27.3439,27.3517,73500.0
2014-12-31 13:55:00,35.25,35.25,35.2,35.21,69800.0,27.3594,27.3594,27.3206,27.3284,69800.0
2014-12-31 14:00:00,35.22,35.22,35.18,35.2,74000.0,27.3361,27.3361,27.3051,27.3206,74000.0
2014-12-31 14:05:00,35.19,35.2,35.13,35.17,69300.0,27.3129,27.3206,27.2663,27.2973,69300.0
2014-12-31 14:10:00,35.18,35.21,35.13,35.15,95400.0,27.3051,27.3284,27.2663,27.2818,95400.0
2014-12-31 14:15:00,35.15,35.16,35.06,35.06,55900.0,27.2818,27.2896,27.212,27.212,55900.0
2014-12-31 14:20:00,35.07,35.07,35.02,35.06,73800.0,27.2197,27.2197,27.1809,27.212,73800.0
2014-12-31 14:25:00,35.05,35.09,35.05,35.08,169800.0,27.2042,27.2352,27.2042,27.2275,169800.0
2014-12-31 14:30:00,35.06,35.09,35.05,35.05,181400.0,27.212,27.2352,27.2042,27.2042,181400.0
2014-12-31 14:35:00,35.05,35.06,35.01,35.01,78700.0,27.2042,27.212,27.1732,27.1732,78700.0
2014-12-31 14:40:00,35.01,35.04,34.97,35.03,139600.0,27.1732,27.1964,27.1421,27.1887,139600.0
2014-12-31 14:45:00,35.03,35.06,35.01,35.05,78100.0,27.1887,27.212,27.1732,27.2042,78100.0
2014-12-31 14:50:00,35.05,35.07,35.02,35.04,68800.0,27.2042,27.2197,27.1809,27.1964,68800.0
2014-12-31 14:55:00,35.04,35.05,34.98,34.99,121100.0,27.1964,27.2042,27.1499,27.1576,121100.0
2014-12-31 15:00:00,34.98,34.99,34.96,34.98,61900.0,27.1499,27.1576,27.1343,27.1499,61900.0
2014-12-31 15:05:00,34.98,34.99,34.96,34.99,64100.0,27.1499,27.1576,27.1343,27.1576,64100.0
2014-12-31 15:10:00,34.98,35.01,34.95,34.99,148800.0,27.1499,27.1732,27.1266,27.1576,148800.0
2014-12-31 15:15:00,34.98,35.01,34.98,35.0,103200.0,27.1499,27.1732,27.1499,27.1654,103200.0
2014-12-31 15:20:00,34.99,35.09,34.99,35.08,150600.0,27.1576,27.2352,27.1576,27.2275,150600.0
2014-12-31 15:25:00,35.07,35.1,35.05,35.08,87400.0,27.2197,27.243,27.2042,27.2275,87400.0
2014-12-31 15:30:00,35.08,35.09,35.0,35.01,101100.0,27.2275,27.2352,27.1654,27.1732,101100.0
2014-12-31 15:35:00,35.01,35.05,35.01,35.05,76100.0,27.1732,27.2042,27.1732,27.2042,76100.0
2014-12-31 15:40:00,35.05,35.06,34.96,34.99,194600.0,27.2042,27.212,27.1343,27.1576,194600.0
2014-12-31 15:45:00,34.98,34.99,34.91,34.94,317800.0,27.1499,27.1576,27.0955,27.1188,317800.0
2014-12-31 15:50:00,34.94,34.95,34.9,34.92,418300.0,27.1188,27.1266,27.0878,27.1033,418300.0
2014-12-31 15:55:00,34.93,34.99,34.89,34.91,557600.0,27.1111,27.1576,27.08,27.0955,557600.0
2015-01-02 09:30:00,35.27,35.31,35.15,35.2,303800.0,27.375,27.406,27.2818,27.3206,303800.0
2015-01-02 09:35:00,35.2,35.21,35.02,35.04,302700.0,27.3206,27.3284,27.1809,27.1964,302700.0
2015-01-02 09:40:00,35.04,35.07,34.94,35.05,163900.0,27.1964,27.2197,27.1188,27.2042,163900.0
2015-01-02 09:45:00,35.05,35.09,34.93,34.97,220000.0,27.2042,27.2352,27.1111,27.1421,220000.0
2015-01-02 09:50:00,34.96,34.96,34.73,34.84,242500.0,27.1343,27.1343,26.9558,27.0412,242500.0
2015-01-02 09:55:00,34.84,34.85,34.78,34.83,122100.0,27.0412,27.049,26.9946,27.0334,122100.0
2015-01-02 10:00:00,34.82,34.85,34.61,34.62,174200.0,27.0257,27.049,26.8627,26.8705,174200.0
2015-01-02 10:05:00,34.62,34.66,34.59,34.61,193500.0,26.8705,26.9015,26.8472,26.8627,193500.0
2015-01-02 10:10:00,34.61,34.72,34.61,34.68,137600.0,26.8627,26.9481,26.8627,26.917,137600.0
2015-01-02 10:15:00,34.68,34.69,34.52,34.57,125500.0,26.917,26.9248,26.7928,26.8316,125500.0
2015-01-02 10:20:00,34.57,34.6,34.51,34.54,92200.0,26.8316,26.8549,26.7851,26.8084,92200.0
2015-01-02 10:25:00,34.54,34.61,34.53,34.6,202100.0,26.8084,26.8627,26.8006,26.8549,202100.0
2015-01-02 10:30:00,34.6,34.6,34.53,34.56,107300.0,26.8549,26.8549,26.8006,26.8239,107300.0
2015-01-02 10:35:00,34.56,34.57,34.42,34.42,234200.0,26.8239,26.8316,26.7152,26.7152,234200.0
2015-01-02 10:40:00,34.43,34.47,34.41,34.43,121000.0,26.723,26.754,26.7075,26.723,121000.0
2015-01-02 10:45:00,34.43,34.52,34.41,34.5,69600.0,26.723,26.7928,26.7075,26.7773,69600.0
2015-01-02 10:50:00,34.51,34.51,34.43,34.49,179300.0,26.7851,26.7851,26.723,26.7696,179300.0
2015-01-02 10:55:00,34.49,34.64,34.48,34.63,159700.0,26.7696,26.886,26.7618,26.8782,159700.0
2015-01-02 11:00:00,34.63,34.66,34.51,34.52,66300.0,26.8782,26.9015,26.7851,26.7928,66300.0
2015-01-02 11:05:00,34.53,34.57,34.51,34.57,51000.0,26.8006,26.8316,26.7851,26.8316,51000.0
2015-01-02 11:10:00,34.56,34.57,34.46,34.51,99900.0,26.8239,26.8316,26.7463,26.7851,99900.0
2015-01-02 11:15:00,34.51,34.53,34.47,34.51,89400.0,26.7851,26.8006,26.754,26.7851,89400.0
2015-01-02 11:20:00,34.5,34.59,34.48,34.55,69300.0,26.7773,26.8472,26.7618,26.8161,69300.0
2015-01-02 11:25:00,34.56,34.69,34.56,34.65,132800.0,26.8239,26.9248,26.8239,26.8937,132800.0
2015-01-02 11:30:00,34.66,34.67,34.62,34.64,45900.0,26.9015,26.9093,26.8705,26.886,45900.0
2015-01-02 11:35:00,34.64,34.64,34.55,34.55,104600.0,26.886,26.886,26.8161,26.8161,104600.0
2015-01-02 11:40:00,34.55,34.57,34.5,34.51,87700.0,26.8161,26.8316,26.7773,26.7851,87700.0
2015-01-02 11:45:00,34.51,34.56,34.5,34.54,87700.0,26.7851,26.8239,26.7773,26.8084,87700.0
2015-01-02 11:50:00,34.54,34.63,34.52,34.63,69100.0,26.8084,26.8782,26.7928,26.8782,69100.0
2015-01-02 11:55:00,34.63,34.68,34.63,34.68,46000.0,26.8782,26.917,26.8782,26.917,46000.0
2015-01-02 12:00:00,34.68,34.75,34.64,34.74,73000.0,26.917,26.9714,26.886,26.9636,73000.0
2015-01-02 12:05:00,34.75,34.8,34.73,34.77,181700.0,26.9714,27.0102,26.9558,26.9869,181700.0
2015-01-02 12:10:00,34.77,34.8,34.71,34.74,135700.0,26.9869,27.0102,26.9403,26.9636,135700.0
2015-01-02 12:15:00,34.74,34.75,34.68,34.69,70900.0,26.9636,26.9714,26.917,26.9248,70900.0
2015-01-02 12:20:00,34.68,34.69,34.64,34.67,44800.0,26.917,26.9248,26.886,26.9093,44800.0
2015-01-02 12:25:00,34.67,34.69,34.61,34.64,60300.0,26.9093,26.9248,26.8627,26.886,60300.0
2015-01-02 12:30:00,34.64,34.7,34.61,34.66,84600.0,26.886,26.9325,26.8627,26.9015,84600.0
2015-01-02 12:35:00,34.67,34.71,34.64,34.7,34900.0,26.9093,26.9403,26.886,26.9325,34900.0
2015-01-02 12:40:00,34.69,34.7,34.62,34.63,31200.0,26.9248,26.9325,26.8705,26.8782,31200.0
2015-01-02 12:45:00,34.63,34.67,34.59,34.59,94300.0,26.8782,26.9093,26.8472,26.8472,94300.0
2015-01-02 12:50:00,34.6,34.68,34.59,34.67,49500.0,26.8549,26.917,26.8472,26.9093,49500.0
2015-01-02 12:55:00,34.67,34.71,34.62,34.62,100200.0,26.9093,26.9403,26.8705,26.8705,100200.0
2015-01-02 13:00:00,34.61,34.65,34.59,34.64,137600.0,26.8627,26.8937,26.8472,26.886,137600.0
2015-01-02 13:05:00,34.64,34.67,34.63,34.64,35200.0,26.886,26.9093,26.8782,26.886,35200.0
2015-01-02 13:10:00,34.64,34.65,34.6,34.6,63500.0,26.886,26.8937,26.8549,26.8549,63500.0
2015-01-02 13:15:00,34.6,34.61,34.56,34.56,81900.0,26.8549,26.8627,26.8239,26.8239,81900.0
2015-01-02 13:20:00,34.57,34.62,34.56,34.62,57000.0,26.8316,26.8705,26.8239,26.8705,57000.0
2015-01-02 13:25:00,34.62,34.62,34.51,34.52,51800.0,26.8705,26.8705,26.7851,26.7928,51800.0
2015-01-02 13:30:00,34.52,34.54,34.47,34.54,56900.0,26.7928,26.8084,26.754,26.8084,56900.0
2015-01-02 13:35:00,34.53,34.57,34.52,34.55,34800.0,26.8006,26.8316,26.7928,26.8161,34800.0
2015-01-02 13:40:00,34.55,34.56,34.52,34.55,29200.0,26.8161,26.8239,26.7928,26.8161,29200.0
2015-01-02 13:45:00,34.55,34.58,34.54,34.57,31600.0,26.8161,26.8394,26.8084,26.8316,31600.0
2015-01-02 13:50:00,34.57,34.66,34.56,34.65,64900.0,26.8316,26.9015,26.8239,26.8937,64900.0
2015-01-02 13:55:00,34.65,34.69,34.63,34.63,88600.0,26.8937,26.9248,26.8782,26.8782,88600.0
2015-01-02 14:00:00,34.63,34.69,34.63,34.65,115400.0,26.8782,26.9248,26.8782,26.8937,115400.0
2015-01-02 14:05:00,34.65,34.72,34.63,34.71,65700.0,26.8937,26.9481,26.8782,26.9403,65700.0
2015-01-02 14:10:00,34.72,34.74,34.7,34.72,36800.0,26.9481,26.9636,26.9325,26.9481,36800.0
2015-01-02 14:15:00,34.71,34.72,34.66,34.71,85200.0,26.9403,26.9481,26.9015,26.9403,85200.0
2015-01-02 14:20:00,34.71,34.76,34.7,34.76,59200.0,26.9403,26.9791,26.9325,26.9791,59200.0
2015-01-02 14:25:00,34.76,34.82,34.76,34.76,67300.0,26.9791,27.0257,26.9791,26.9791,67300.0
2015-01-02 14:30:00,34.77,34.77,34.72,34.75,62000.0,26.9869,26.9869,26.9481,26.9714,62000.0
2015-01-02 14:35:00,34.75,34.79,34.74,34.79,85000.0,26.9714,27.0024,26.9636,27.0024,85000.0
2015-01-02 14:40:00,34.78,34.85,34.77,34.85,119800.0,26.9946,27.049,26.9869,27.049,119800.0
2015-01-02 14:45:00,34.86,34.88,34.8,34.82,140200.0,27.0567,27.0723,27.0102,27.0257,140200.0
2015-01-02 14:50:00,34.82,34.84,34.79,34.79,96500.0,27.0257,27.0412,27.0024,27.0024,96500.0
2015-01-02 14:55:00,34.79,34.81,34.75,34.75,93900.0,27.0024,27.0179,26.9714,26.9714,93900.0
2015-01-02 15:00:00,34.75,34.79,34.73,34.74,124000.0,26.9714,27.0024,26.9558,26.9636,124000.0
2015-01-02 15:05:00,34.73,34.76,34.71,34.71,63100.0,26.9558,26.9791,26.9403,26.9403,63100.0
2015-01-02 15:10:00,34.72,34.73,34.65,34.73,134500.0,26.9481,26.9558,26.8937,26.9558,134500.0
2015-01-02 15:15:00,34.73,34.75,34.71,34.73,89000.0,26.9558,26.9714,26.9403,26.9558,89000.0
2015-01-02 15:20:00,34.73,34.79,34.73,34.77,84000.0,26.9558,27.0024,26.9558,26.9869,84000.0
2015-01-02 15:25:00,34.77,34.82,34.76,34.81,87800.0,26.9869,27.0257,26.9791,27.0179,87800.0
2015-01-02 15:30:00,34.81,34.83,34.79,34.8,173500.0,27.0179,27.0334,27.0024,27.0102,173500.0
2015-01-02 15:35:00,34.8,34.84,34.76,34.81,200900.0,27.0102,27.0412,26.9791,27.0179,200900.0
2015-01-02 15:40:00,34.81,34.85,34.79,34.84,146900.0,27.0179,27.049,27.0024,27.0412,146900.0
2015-01-02 15:45:00,34.84,34.92,34.83,34.91,237000.0,27.0412,27.1033,27.0334,27.0955,237000.0
2015-01-02 15:50:00,34.91,34.94,34.85,34.86,223600.0,27.0955,27.1188,27.049,27.0567,223600.0
2015-01-02 15:55:00,34.86,34.89,34.84,34.84,296300.0,27.0567,27.08,27.0412,27.0412,296300.0
2015-01-05 09:30:00,34.98,35.25,34.66,34.71,913800.0,27.1499,27.3594,26.9015,26.9403,913800.0
2015-01-05 09:35:00,34.72,34.81,34.48,34.48,381600.0,26.9481,27.0179,26.7618,26.7618,381600.0
2015-01-05 09:40:00,34.49,34.51,34.28,34.32,493100.0,26.7696,26.7851,26.6066,26.6376,493100.0
2015-01-05 09:45:00,34.32,34.4,34.19,34.23,445300.0,26.6376,26.6997,26.5367,26.5678,445300.0
2015-01-05 09:50:00,34.23,34.27,34.12,34.16,260400.0,26.5678,26.5988,26.4824,26.5134,260400.0
2015-01-05 09:55:00,34.16,34.34,34.14,34.23,271800.0,26.5134,26.6531,26.4979,26.5678,271800.0
2015-01-05 10:00:00,34.24,34.29,34.11,34.2,344400.0,26.5755,26.6143,26.4746,26.5445,344400.0
2015-01-05 10:05:00,34.19,34.36,34.16,34.3,480900.0,26.5367,26.6687,26.5134,26.6221,480900.0
2015-01-05 10:10:00,34.3,34.31,34.14,34.23,209600.0,26.6221,26.6298,26.4979,26.5678,209600.0
2015-01-05 10:15:00,34.23,34.28,34.15,34.16,127600.0,26.5678,26.6066,26.5057,26.5134,127600.0
2015-01-05 10:20:00,34.15,34.22,34.12,34.21,138500.0,26.5057,26.56,26.4824,26.5522,138500.0
2015-01-05 10:25:00,34.2,34.38,34.2,34.36,491500.0,26.5445,26.6842,26.5445,26.6687,491500.0
2015-01-05 10:30:00,34.36,34.36,34.21,34.26,149600.0,26.6687,26.6687,26.5522,26.591,149600.0
2015-01-05 10:35:00,34.27,34.27,34.18,34.21,120800.0,26.5988,26.5988,26.5289,26.5522,120800.0
2015-01-05 10:40:00,34.22,34.25,34.15,34.2,112000.0,26.56,26.5833,26.5057,26.5445,112000.0
2015-01-05 10:45:00,34.2,34.29,34.17,34.27,94200.0,26.5445,26.6143,26.5212,26.5988,94200.0
2015-01-05 10:50:00,34.29,34.39,34.25,34.37,170600.0,26.6143,26.6919,26.5833,26.6764,170600.0
2015-01-05 10:55:00,34.37,34.4,34.3,34.36,153400.0,26.6764,26.6997,26.6221,26.6687,153400.0
2015-01-05 11:00:00,34.34,34.35,34.25,34.28,122400.0,26.6531,26.6609,26.5833,26.6066,122400.0
2015-01-05 11:05:00,34.28,34.31,34.21,34.3,125800.0,26.6066,26.6298,26.5522,26.6221,125800.0
2015-01-05 11:10:00,34.29,34.34,34.26,34.34,105500.0,26.6143,26.6531,26.591,26.6531,105500.0
2015-01-05 11:15:00,34.34,34.37,34.29,34.31,198300.0,26.6531,26.6764,26.6143,26.6298,198300.0
2015-01-05 11:20:00,34.32,34.38,34.29,34.36,129000.0,26.6376,26.6842,26.6143,26.6687,129000.0
2015-01-05 11:25:00,34.36,34.44,34.31,34.31,186500.0,26.6687,26.7307,26.6298,26.6298,186500.0
2015-01-05 11:30:00,34.31,34.33,34.25,34.25,84500.0,26.6298,26.6454,26.5833,26.5833,84500.0
2015-01-05 11:35:00,34.24,34.29,34.22,34.24,178000.0,26.5755,26.6143,26.56,26.5755,178000.0
2015-01-05 11:40:00,34.24,34.28,34.23,34.28,97200.0,26.5755,26.6066,26.5678,26.6066,97200.0
2015-01-05 11:45:00,34.28,34.38,34.28,34.37,102900.0,26.6066,26.6842,26.6066,26.6764,102900.0
2015-01-05 11:50:00,34.36,34.39,34.33,34.39,156400.0,26.6687,26.6919,26.6454,26.6919,156400.0
2015-01-05 11:55:00,34.39,34.42,34.26,34.27,170300.0,26.6919,26.7152,26.591,26.5988,170300.0
2015-01-05 12:00:00,34.26,34.3,34.26,34.3,98500.0,26.591,26.6221,26.591,26.6221,98500.0
2015-01-05 12:05:00,34.29,34.3,34.21,34.24,133400.0,26.6143,26.6221,26.5522,26.5755,133400.0
2015-01-05 12:10:00,34.23,34.25,34.19,34.22,68400.0,26.5678,26.5833,26.5367,26.56,68400.0
2015-01-05 12:15:00,34.22,34.23,34.17,34.2,53200.0,26.56,26.5678,26.5212,26.5445,53200.0
2015-01-05 12:20:00,34.19,34.2,34.13,34.15,117800.0,26.5367,26.5445,26.4901,26.5057,117800.0
2015-01-05 12:25:00,34.15,34.21,34.11,34.12,126200.0,26.5057,26.5522,26.4746,26.4824,126200.0
2015-01-05 12:30:00,34.12,34.19,34.09,34.19,130900.0,26.4824,26.5367,26.4591,26.5367,130900.0
2015-01-05 12:35:00,34.19,34.23,34.17,34.19,151600.0,26.5367,26.5678,26.5212,26.5367,151600.0
2015-01-05 12:40:00,34.19,34.25,34.18,34.23,106900.0,26.5367,26.5833,26.5289,26.5678,106900.0
2015-01-05 12:45:00,34.23,34.24,34.17,34.18,64700.0,26.5678,26.5755,26.5212,26.5289,64700.0
2015-01-05 12:50:00,34.19,34.2,34.14,34.16,70300.0,26.5367,26.5445,26.4979,26.5134,70300.0
2015-01-05 12:55:00,34.16,34.17,34.09,34.14,93500.0,26.5134,26.5212,26.4591,26.4979,93500.0
2015-01-05 13:00:00,34.15,34.19,34.13,34.13,51900.0,26.5057,26.5367,26.4901,26.4901,51900.0
2015-01-05 13:05:00,34.13,34.22,34.12,34.17,90500.0,26.4901,26.56,26.4824,26.5212,90500.0
2015-01-05 13:10:00,34.16,34.16,34.11,34.12,75800.0,26.5134,26.5134,26.4746,26.4824,75800.0
2015-01-05 13:15:00,34.12,34.13,34.07,34.08,70700.0,26.4824,26.4901,26.4436,26.4513,70700.0
2015-01-05 13:20:00,34.08,34.14,34.07,34.12,74800.0,26.4513,26.4979,26.4436,26.4824,74800.0
2015-01-05 13:25:00,34.12,34.18,34.1,34.17,107000.0,26.4824,26.5289,26.4669,26.5212,107000.0
2015-01-05 13:30:00,34.18,34.22,34.13,34.21,102000.0,26.5289,26.56,26.4901,26.5522,102000.0
2015-01-05 13:35:00,34.21,34.25,34.21,34.25,120700.0,26.5522,26.5833,26.5522,26.5833,120700.0
2015-01-05 13:40:00,34.25,34.28,34.19,34.21,113200.0,26.5833,26.6066,26.5367,26.5522,113200.0
2015-01-05 13:45:00,34.21,34.24,34.18,34.24,71800.0,26.5522,26.5755,26.5289,26.5755,71800.0
2015-01-05 13:50:00,34.23,34.27,34.23,34.25,171200.0,26.5678,26.5988,26.5678,26.5833,171200.0
2015-01-05 13:55:00,34.26,34.3,34.23,34.29,118800.0,26.591,26.6221,26.5678,26.6143,118800.0
2015-01-05 14:00:00,34.29,34.29,34.24,34.25,95100.0,26.6143,26.6143,26.5755,26.5833,95100.0
2015-01-05 14:05:00,34.26,34.29,34.25,34.25,106800.0,26.591,26.6143,26.5833,26.5833,106800.0
2015-01-05 14:10:00,34.24,34.26,34.2,34.21,147800.0,26.5755,26.591,26.5445,26.5522,147800.0
2015-01-05 14:15:00,34.21,34.25,34.18,34.22,103000.0,26.5522,26.5833,26.5289,26.56,103000.0
2015-01-05 14:20:00,34.22,34.24,34.21,34.22,185500.0,26.56,26.5755,26.5522,26.56,185500.0
2015-01-05 14:25:00,34.22,34.22,34.17,34.21,116200.0,26.56,26.56,26.5212,26.5522,116200.0
2015-01-05 14:30:00,34.22,34.22,34.16,34.22,137300.0,26.56,26.56,26.5134,26.56,137300.0
2015-01-05 14:35:00,34.22,34.27,34.19,34.26,130800.0,26.56,26.5988,26.5367,26.591,130800.0
2015-01-05 14:40:00,34.26,34.3,34.25,34.28,178600.0,26.591,26.6221,26.5833,26.6066,178600.0
2015-01-05 14:45:00,34.27,34.3,34.27,34.3,96100.0,26.5988,26.6221,26.5988,26.6221,96100.0
2015-01-05 14:50:00,34.29,34.31,34.27,34.3,190900.0,26.6143,26.6298,26.5988,26.6221,190900.0
2015-01-05 14:55:00,34.31,34.37,34.3,34.33,221200.0,26.6298,26.6764,26.6221,26.6454,221200.0
2015-01-05 15:00:00,34.33,34.33,34.28,34.29,147700.0,26.6454,26.6454,26.6066,26.6143,147700.0
2015-01-05 15:05:00,34.29,34.35,34.28,34.33,162300.0,26.6143,26.6609,26.6066,26.6454,162300.0
2015-01-05 15:10:00,34.33,34.38,34.31,34.36,151500.0,26.6454,26.6842,26.6298,26.6687,151500.0
2015-01-05 15:15:00,34.37,34.37,34.3,34.35,137200.0,26.6764,26.6764,26.6221,26.6609,137200.0
2015-01-05 15:20:00,34.35,34.38,34.31,34.37,157800.0,26.6609,26.6842,26.6298,26.6764,157800.0
2015-01-05 15:25:00,34.37,34.38,34.32,34.33,302300.0,26.6764,26.6842,26.6376,26.6454,302300.0
2015-01-05 15:30:00,34.33,34.35,34.3,34.31,89000.0,26.6454,26.6609,26.6221,26.6298,89000.0
2015-01-05 15:35:00,34.31,34.33,34.28,34.33,187500.0,26.6298,26.6454,26.6066,26.6454,187500.0
2015-01-05 15:40:00,34.33,34.36,34.32,34.35,205500.0,26.6454,26.6687,26.6376,26.6609,205500.0
2015-01-05 15:45:00,34.35,34.37,34.31,34.36,421300.0,26.6609,26.6764,26.6298,26.6687,421300.0
2015-01-05 15:50:00,34.36,34.38,34.34,34.36,583500.0,26.6687,26.6842,26.6531,26.6687,583500.0
2015-01-05 15:55:00,34.36,34.38,34.32,34.35,753500.0,26.6687,26.6842,26.6376,26.6609,753500.0
2015-01-06 09:30:00,34.41,34.73,34.27,34.7,476700.0,26.7075,26.9558,26.5988,26.9325,476700.0
2015-01-06 09:35:00,34.7,34.73,34.41,34.41,211600.0,26.9325,26.9558,26.7075,26.7075,211600.0
2015-01-06 09:40:00,34.41,34.54,34.4,34.52,210400.0,26.7075,26.8084,26.6997,26.7928,210400.0
2015-01-06 09:45:00,34.51,34.6,34.5,34.59,158200.0,26.7851,26.8549,26.7773,26.8472,158200.0
2015-01-06 09:50:00,34.6,34.79,34.54,34.79,251600.0,26.8549,27.0024,26.8084,27.0024,251600.0
2015-01-06 09:55:00,34.79,34.86,34.73,34.77,296500.0,27.0024,27.0567,26.9558,26.9869,296500.0
2015-01-06 10:00:00,34.76,34.78,34.56,34.66,288200.0,26.9791,26.9946,26.8239,26.9015,288200.0
2015-01-06 10:05:00,34.66,34.71,34.62,34.68,272600.0,26.9015,26.9403,26.8705,26.917,272600.0
2015-01-06 10:10:00,34.67,34.9,34.66,34.83,293400.0,26.9093,27.0878,26.9015,27.0334,293400.0
2015-01-06 10:15:00,34.84,34.97,34.83,34.95,246600.0,27.0412,27.1421,27.0334,27.1266,246600.0
2015-01-06 10:20:00,34.95,35.01,34.84,34.85,233000.0,27.1266,27.1732,27.0412,27.049,233000.0
2015-01-06 10:25:00,34.86,34.93,34.84,34.84,94100.0,27.0567,27.1111,27.0412,27.0412,94100.0
2015-01-06 10:30:00,34.85,34.86,34.81,34.85,130800.0,27.049,27.0567,27.0179,27.049,130800.0
2015-01-06 10:35:00,34.85,34.85,34.75,34.75,74700.0,27.049,27.049,26.9714,26.9714,74700.0
2015-01-06 10:40:00,34.75,34.78,34.65,34.65,131800.0,26.9714,26.9946,26.8937,26.8937,131800.0
2015-01-06 10:45:00,34.65,34.71,34.65,34.67,168600.0,26.8937,26.9403,26.8937,26.9093,168600.0
2015-01-06 10:50:00,34.67,34.68,34.6,34.61,176000.0,26.9093,26.917,26.8549,26.8627,176000.0
2015-01-06 10:55:00,34.62,34.62,34.46,34.47,213800.0,26.8705,26.8705,26.7463,26.754,213800.0
2015-01-06 11:00:00,34.46,34.49,34.41,34.49,205000.0,26.7463,26.7696,26.7075,26.7696,205000.0
2015-01-06 11:05:00,34.48,34.56,34.46,34.56,147200.0,26.7618,26.8239,26.7463,26.8239,147200.0
2015-01-06 11:10:00,34.56,34.58,34.49,34.5,45400.0,26.8239,26.8394,26.7696,26.7773,45400.0
2015-01-06 11:15:00,34.5,34.52,34.34,34.38,197200.0,26.7773,26.7928,26.6531,26.6842,197200.0
2015-01-06 11:20:00,34.38,34.44,34.37,34.4,99500.0,26.6842,26.7307,26.6764,26.6997,99500.0
2015-01-06 11:25:00,34.41,34.43,34.3,34.38,158200.0,26.7075,26.723,26.6221,26.6842,158200.0
2015-01-06 11:30:00,34.38,34.38,34.31,34.33,81200.0,26.6842,26.6842,26.6298,26.6454,81200.0
2015-01-06 11:35:00,34.33,34.34,34.19,34.19,204700.0,26.6454,26.6531,26.5367,26.5367,204700.0
2015-01-06 11:40:00,34.19,34.24,34.13,34.15,174700.0,26.5367,26.5755,26.4901,26.5057,174700.0
2015-01-06 11:45:00,34.15,34.29,34.15,34.29,127900.0,26.5057,26.6143,26.5057,26.6143,127900.0
2015-01-06 11:50:00,34.29,34.32,34.26,34.26,82100.0,26.6143,26.6376,26.591,26.591,82100.0
2015-01-06 11:55:00,34.27,34.32,34.25,34.3,105000.0,26.5988,26.6376,26.5833,26.6221,105000.0
2015-01-06 12:00:00,34.3,34.3,34.21,34.21,169400.0,26.6221,26.6221,26.5522,26.5522,169400.0
2015-01-06 12:05:00,34.21,34.24,34.14,34.15,158800.0,26.5522,26.5755,26.4979,26.5057,158800.0
2015-01-06 12:10:00,34.16,34.23,34.11,34.23,136900.0,26.5134,26.5678,26.4746,26.5678,136900.0
2015-01-06 12:15:00,34.23,34.24,34.18,34.18,86800.0,26.5678,26.5755,26.5289,26.5289,86800.0
2015-01-06 12:20:00,34.18,34.21,34.09,34.16,168500.0,26.5289,26.5522,26.4591,26.5134,168500.0
2015-01-06 12:25:00,34.16,34.3,34.15,34.26,58500.0,26.5134,26.6221,26.5057,26.591,58500.0
2015-01-06 12:30:00,34.25,34.33,34.25,34.28,109900.0,26.5833,26.6454,26.5833,26.6066,109900.0
2015-01-06 12:35:00,34.28,34.41,34.27,34.41,138500.0,26.6066,26.7075,26.5988,26.7075,138500.0
2015-01-06 12:40:00,34.41,34.44,34.39,34.41,136700.0,26.7075,26.7307,26.6919,26.7075,136700.0
2015-01-06 12:45:00,34.41,34.43,34.37,34.42,118700.0,26.7075,26.723,26.6764,26.7152,118700.0
2015-01-06 12:50:00,34.42,34.45,34.39,34.43,61200.0,26.7152,26.7385,26.6919,26.723,61200.0
2015-01-06 12:55:00,34.43,34.48,34.4,34.42,82300.0,26.723,26.7618,26.6997,26.7152,82300.0
2015-01-06 13:00:00,34.41,34.44,34.31,34.32,177400.0,26.7075,26.7307,26.6298,26.6376,177400.0
2015-01-06 13:05:00,34.32,34.4,34.24,34.24,150900.0,26.6376,26.6997,26.5755,26.5755,150900.0
2015-01-06 13:10:00,34.25,34.3,34.23,34.29,75500.0,26.5833,26.6221,26.5678,26.6143,75500.0
2015-01-06 13:15:00,34.29,34.3,34.16,34.18,101300.0,26.6143,26.6221,26.5134,26.5289,101300.0
2015-01-06 13:20:00,34.19,34.22,34.13,34.15,106700.0,26.5367,26.56,26.4901,26.5057,106700.0
2015-01-06 13:25:00,34.14,34.2,34.11,34.18,200700.0,26.4979,26.5445,26.4746,26.5289,200700.0
2015-01-06 13:30:00,34.18,34.24,34.15,34.17,246800.0,26.5289,26.5755,26.5057,26.5212,246800.0
2015-01-06 13:35:00,34.18,34.28,34.16,34.26,136800.0,26.5289,26.6066,26.5134,26.591,136800.0
2015-01-06 13:40:00,34.26,34.28,34.2,34.25,133900.0,26.591,26.6066,26.5445,26.5833,133900.0
2015-01-06 13:45:00,34.26,34.34,34.26,34.33,90800.0,26.591,26.6531,26.591,26.6454,90800.0
2015-01-06 13:50:00,34.34,34.4,34.31,34.35,98800.0,26.6531,26.6997,26.6298,26.6609,98800.0
2015-01-06 13:55:00,34.36,34.43,34.31,34.43,146400.0,26.6687,26.723,26.6298,26.723,146400.0
2015-01-06 14:00:00,34.42,34.53,34.41,34.5,199000.0,26.7152,26.8006,26.7075,26.7773,199000.0
2015-01-06 14:05:00,34.49,34.5,34.42,34.42,96700.0,26.7696,26.7773,26.7152,26.7152,96700.0
2015-01-06 14:10:00,34.41,34.43,34.32,34.32,77000.0,26.7075,26.723,26.6376,26.6376,77000.0
2015-01-06 14:15:00,34.32,34.38,34.3,34.37,70100.0,26.6376,26.6842,26.6221,26.6764,70100.0
2015-01-06 14:20:00,34.37,34.48,34.37,34.46,260900.0,26.6764,26.7618,26.6764,26.7463,260900.0
2015-01-06 14:25:00,34.47,34.59,34.45,34.57,107600.0,26.754,26.8472,26.7385,26.8316,107600.0
2015-01-06 14:30:00,34.57,34.63,34.56,34.62,102000.0,26.8316,26.8782,26.8239,26.8705,102000.0
2015-01-06 14:35:00,34.62,34.79,34.6,34.77,374800.0,26.8705,27.0024,26.8549,26.9869,374800.0
2015-01-06 14:40:00,34.78,34.91,34.75,34.9,257200.0,26.9946,27.0955,26.9714,27.0878,257200.0
2015-01-06 14:45:00,34.9,34.94,34.89,34.92,181100.0,27.0878,27.1188,27.08,27.1033,181100.0
2015-01-06 14:50:00,34.92,35.04,34.91,35.02,382300.0,27.1033,27.1964,27.0955,27.1809,382300.0
2015-01-06 14:55:00,35.03,35.03,34.82,34.88,201200.0,27.1887,27.1887,27.0257,27.0723,201200.0
2015-01-06 15:00:00,34.87,34.91,34.84,34.84,148300.0,27.0645,27.0955,27.0412,27.0412,148300.0
2015-01-06 15:05:00,34.84,34.87,34.81,34.84,151500.0,27.0412,27.0645,27.0179,27.0412,151500.0
2015-01-06 15:10:00,34.85,34.92,34.82,34.87,203600.0,27.049,27.1033,27.0257,27.0645,203600.0
2015-01-06 15:15:00,34.88,34.99,34.87,34.99,271500.0,27.0723,27.1576,27.0645,27.1576,271500.0
2015-01-06 15:20:00,34.99,35.19,34.98,35.07,550300.0,27.1576,27.3129,27.1499,27.2197,550300.0
2015-01-06 15:25:00,35.07,35.22,35.04,35.17,522200.0,27.2197,27.3361,27.1964,27.2973,522200.0
2015-01-06 15:30:00,35.16,35.17,35.01,35.02,391100.0,27.2896,27.2973,27.1732,27.1809,391100.0
2015-01-06 15:35:00,35.02,35.08,35.0,35.03,444900.0,27.1809,27.2275,27.1654,27.1887,444900.0
2015-01-06 15:40:00,35.04,35.12,35.0,35.12,291300.0,27.1964,27.2585,27.1654,27.2585,291300.0
2015-01-06 15:45:00,35.12,35.19,35.05,35.1,557300.0,27.2585,27.3129,27.2042,27.243,557300.0
2015-01-06 15:50:00,35.11,35.11,34.95,34.97,436500.0,27.2508,27.2508,27.1266,27.1421,436500.0
2015-01-06 15:55:00,34.97,34.97,34.82,34.86,738300.0,27.1421,27.1421,27.0257,27.0567,738300.0
2015-01-07 09:30:00,35.23,35.25,35.04,35.2,405000.0,27.3439,27.3594,27.1964,27.3206,405000.0
2015-01-07 09:35:00,35.18,35.39,35.18,35.36,411500.0,27.3051,27.4681,27.3051,27.4448,411500.0
2015-01-07 09:40:00,35.36,35.55,35.3,35.52,463200.0,27.4448,27.5923,27.3982,27.569,463200.0
2015-01-07 09:45:00,35.53,35.55,35.3,35.5,230100.0,27.5768,27.5923,27.3982,27.5535,230100.0
2015-01-07 09:50:00,35.5,35.7,35.47,35.68,512200.0,27.5535,27.7087,27.5302,27.6932,512200.0
2015-01-07 09:55:00,35.68,35.79,35.58,35.76,510000.0,27.6932,27.7786,27.6156,27.7553,510000.0
2015-01-07 10:00:00,35.76,35.84,35.7,35.74,519400.0,27.7553,27.8174,27.7087,27.7397,519400.0
2015-01-07 10:05:00,35.74,35.75,35.53,35.55,321000.0,27.7397,27.7475,27.5768,27.5923,321000.0
2015-01-07 10:10:00,35.55,35.6,35.41,35.42,181800.0,27.5923,27.6311,27.4836,27.4914,181800.0
2015-01-07 10:15:00,35.42,35.5,35.4,35.47,128400.0,27.4914,27.5535,27.4759,27.5302,128400.0
2015-01-07 10:20:00,35.46,35.47,35.32,35.33,164100.0,27.5224,27.5302,27.4138,27.4215,164100.0
2015-01-07 10:25:00,35.32,35.33,35.25,35.3,122400.0,27.4138,27.4215,27.3594,27.3982,122400.0
2015-01-07 10:30:00,35.3,35.4,35.24,35.39,179500.0,27.3982,27.4759,27.3517,27.4681,179500.0
2015-01-07 10:35:00,35.4,35.41,35.33,35.34,134300.0,27.4759,27.4836,27.4215,27.4293,134300.0
2015-01-07 10:40:00,35.34,35.43,35.24,35.41,162700.0,27.4293,27.4991,27.3517,27.4836,162700.0
2015-01-07 10:45:00,35.4,35.53,35.39,35.47,200100.0,27.4759,27.5768,27.4681,27.5302,200100.0
2015-01-07 10:50:00,35.47,35.48,35.41,35.45,112900.0,27.5302,27.5379,27.4836,27.5147,112900.0
2015-01-07 10:55:00,35.44,35.46,35.31,35.32,255500.0,27.5069,27.5224,27.406,27.4138,255500.0
2015-01-07 11:00:00,35.32,35.33,35.21,35.33,278500.0,27.4138,27.4215,27.3284,27.4215,278500.0
2015-01-07 11:05:00,35.33,35.47,35.31,35.47,226900.0,27.4215,27.5302,27.406,27.5302,226900.0
2015-01-07 11:10:00,35.47,35.51,35.34,35.36,138900.0,27.5302,27.5612,27.4293,27.4448,138900.0
2015-01-07 11:15:00,35.36,35.41,35.35,35.4,211100.0,27.4448,27.4836,27.437,27.4759,211100.0
2015-01-07 11:20:00,35.39,35.48,35.38,35.47,141300.0,27.4681,27.5379,27.4603,27.5302,141300.0
2015-01-07 11:25:00,35.47,35.48,35.37,35.43,106300.0,27.5302,27.5379,27.4526,27.4991,106300.0
2015-01-07 11:30:00,35.44,35.5,35.42,35.49,65500.0,27.5069,27.5535,27.4914,27.5457,65500.0
2015-01-07 11:35:00,35.49,35.49,35.44,35.45,74000.0,27.5457,27.5457,27.5069,27.5147,74000.0
2015-01-07 11:40:00,35.46,35.51,35.45,35.51,96800.0,27.5224,27.5612,27.5147,27.5612,96800.0
2015-01-07 11:45:00,35.5,35.64,35.48,35.63,197600.0,27.5535,27.6621,27.5379,27.6544,197600.0
2015-01-07 11:50:00,35.63,35.7,35.62,35.69,150500.0,27.6544,27.7087,27.6466,27.7009,150500.0
2015-01-07 11:55:00,35.69,35.79,35.69,35.77,264400.0,27.7009,27.7786,27.7009,27.763,264400.0
2015-01-07 12:00:00,35.77,35.83,35.68,35.69,240600.0,27.763,27.8096,27.6932,27.7009,240600.0
2015-01-07 12:05:00,35.68,35.82,35.67,35.78,178300.0,27.6932,27.8018,27.6854,27.7708,178300.0
2015-01-07 12:10:00,35.77,35.77,35.7,35.71,123100.0,27.763,27.763,27.7087,27.7165,123100.0
2015-01-07 12:15:00,35.7,35.77,35.66,35.76,198000.0,27.7087,27.763,27.6777,27.7553,198000.0
2015-01-07 12:20:00,35.77,35.77,35.71,35.75,141900.0,27.763,27.763,27.7165,27.7475,141900.0
2015-01-07 12:25:00,35.75,35.8,35.74,35.8,213000.0,27.7475,27.7863,27.7397,27.7863,213000.0
2015-01-07 12:30:00,35.79,35.94,35.79,35.94,619300.0,27.7786,27.895,27.7786,27.895,619300.0
2015-01-07 12:35:00,35.94,35.95,35.77,35.77,340500.0,27.895,27.9027,27.763,27.763,340500.0
2015-01-07 12:40:00,35.78,35.83,35.74,35.83,114400.0,27.7708,27.8096,27.7397,27.8096,114400.0
2015-01-07 12:45:00,35.82,35.83,35.77,35.79,144800.0,27.8018,27.8096,27.763,27.7786,144800.0
2015-01-07 12:50:00,35.79,35.82,35.78,35.81,162800.0,27.7786,27.8018,27.7708,27.7941,162800.0
2015-01-07 12:55:00,35.81,35.82,35.74,35.75,121600.0,27.7941,27.8018,27.7397,27.7475,121600.0
2015-01-07 13:00:00,35.75,35.81,35.75,35.75,142200.0,27.7475,27.7941,27.7475,27.7475,142200.0
2015-01-07 13:05:00,35.75,35.76,35.69,35.7,98000.0,27.7475,27.7553,27.7009,27.7087,98000.0
2015-01-07 13:10:00,35.7,35.75,35.69,35.74,141300.0,27.7087,27.7475,27.7009,27.7397,141300.0
2015-01-07 13:15:00,35.73,35.79,35.73,35.79,81700.0,27.732,27.7786,27.732,27.7786,81700.0
2015-01-07 13:20:00,35.79,35.79,35.73,35.73,112500.0,27.7786,27.7786,27.732,27.732,112500.0
2015-01-07 13:25:00,35.73,35.83,35.73,35.82,156100.0,27.732,27.8096,27.732,27.8018,156100.0
2015-01-07 13:30:00,35.83,35.89,35.82,35.85,235700.0,27.8096,27.8562,27.8018,27.8251,235700.0
2015-01-07 13:35:00,35.85,35.86,35.74,35.77,183300.0,27.8251,27.8329,27.7397,27.763,183300.0
2015-01-07 13:40:00,35.77,35.87,35.77,35.85,185500.0,27.763,27.8406,27.763,27.8251,185500.0
2015-01-07 13:45:00,35.86,35.93,35.83,35.93,177800.0,27.8329,27.8872,27.8096,27.8872,177800.0
2015-01-07 13:50:00,35.93,35.93,35.83,35.88,123000.0,27.8872,27.8872,27.8096,27.8484,123000.0
2015-01-07 13:55:00,35.88,35.9,35.87,35.89,48000.0,27.8484,27.8639,27.8406,27.8562,48000.0
2015-01-07 14:00:00,35.89,35.91,35.78,35.89,204400.0,27.8562,27.8717,27.7708,27.8562,204400.0
2015-01-07 14:05:00,35.88,35.93,35.83,35.93,171000.0,27.8484,27.8872,27.8096,27.8872,171000.0
2015-01-07 14:10:00,35.93,35.95,35.82,35.86,188700.0,27.8872,27.9027,27.8018,27.8329,188700.0
2015-01-07 14:15:00,35.87,35.9,35.79,35.79,155900.0,27.8406,27.8639,27.7786,27.7786,155900.0
2015-01-07 14:20:00,35.79,35.88,35.78,35.84,235800.0,27.7786,27.8484,27.7708,27.8174,235800.0
2015-01-07 14:25:00,35.84,35.86,35.77,35.78,204200.0,27.8174,27.8329,27.763,27.7708,204200.0
2015-01-07 14:30:00,35.78,35.85,35.77,35.84,168800.0,27.7708,27.8251,27.763,27.8174,168800.0
2015-01-07 14:35:00,35.84,35.9,35.83,35.87,157600.0,27.8174,27.8639,27.8096,27.8406,157600.0
2015-01-07 14:40:00,35.87,35.88,35.82,35.83,61800.0,27.8406,27.8484,27.8018,27.8096,61800.0
2015-01-07 14:45:00,35.82,35.91,35.8,35.87,359800.0,27.8018,27.8717,27.7863,27.8406,359800.0
2015-01-07 14:50:00,35.88,35.89,35.76,35.77,118000.0,27.8484,27.8562,27.7553,27.763,118000.0
2015-01-07 14:55:00,35.77,35.77,35.66,35.69,222200.0,27.763,27.763,27.6777,27.7009,222200.0
2015-01-07 15:00:00,35.69,35.81,35.69,35.77,190800.0,27.7009,27.7941,27.7009,27.763,190800.0
2015-01-07 15:05:00,35.77,35.9,35.77,35.86,284200.0,27.763,27.8639,27.763,27.8329,284200.0
2015-01-07 15:10:00,35.86,35.86,35.73,35.73,280200.0,27.8329,27.8329,27.732,27.732,280200.0
2015-01-07 15:15:00,35.73,35.77,35.68,35.75,213400.0,27.732,27.763,27.6932,27.7475,213400.0
2015-01-07 15:20:00,35.75,35.75,35.69,35.7,158200.0,27.7475,27.7475,27.7009,27.7087,158200.0
2015-01-07 15:25:00,35.7,35.72,35.64,35.7,274900.0,27.7087,27.7242,27.6621,27.7087,274900.0
2015-01-07 15:30:00,35.71,35.73,35.65,35.7,176400.0,27.7165,27.732,27.6699,27.7087,176400.0
2015-01-07 15:35:00,35.7,35.74,35.68,35.73,228600.0,27.7087,27.7397,27.6932,27.732,228600.0
2015-01-07 15:40:00,35.74,35.76,35.73,35.76,186000.0,27.7397,27.7553,27.732,27.7553,186000.0
2015-01-07 15:45:00,35.76,35.81,35.75,35.78,580500.0,27.7553,27.7941,27.7475,27.7708,580500.0
2015-01-07 15:50:00,35.79,35.8,35.74,35.79,458600.0,27.7786,27.7863,27.7397,27.7786,458600.0
2015-01-07 15:55:00,35.79,35.86,35.78,35.83,775700.0,27.7786,27.8329,27.7708,27.8096,775700.0
2015-01-08 09:30:00,36.06,36.2,35.8,36.18,964400.0,27.9881,28.0968,27.7863,28.0813,964400.0
2015-01-08 09:35:00,36.18,36.2,36.0,36.05,333000.0,28.0813,28.0968,27.9415,27.9804,333000.0
2015-01-08 09:40:00,36.05,36.15,35.95,35.97,354800.0,27.9804,28.058,27.9027,27.9183,354800.0
2015-01-08 09:45:00,35.98,36.09,35.94,36.0,210700.0,27.926,28.0114,27.895,27.9415,210700.0
2015-01-08 09:50:00,36.0,36.03,35.91,36.01,220500.0,27.9415,27.9648,27.8717,27.9493,220500.0
2015-01-08 09:55:00,36.02,36.12,36.0,36.12,240600.0,27.9571,28.0347,27.9415,28.0347,240600.0
2015-01-08 10:00:00,36.12,36.24,36.11,36.2,264900.0,28.0347,28.1278,28.0269,28.0968,264900.0
2015-01-08 10:05:00,36.2,36.33,36.2,36.32,349000.0,28.0968,28.1977,28.0968,28.1899,349000.0
2015-01-08 10:10:00,36.32,36.45,36.32,36.44,299000.0,28.1899,28.2908,28.1899,28.2831,299000.0
2015-01-08 10:15:00,36.43,36.44,36.32,36.34,220300.0,28.2753,28.2831,28.1899,28.2054,220300.0
2015-01-08 10:20:00,36.34,36.38,36.33,36.37,178100.0,28.2054,28.2365,28.1977,28.2287,178100.0
2015-01-08 10:25:00,36.36,36.38,36.35,36.35,259000.0,28.221,28.2365,28.2132,28.2132,259000.0
2015-01-08 10:30:00,36.35,36.37,36.35,36.35,112000.0,28.2132,28.2287,28.2132,28.2132,112000.0
2015-01-08 10:35:00,36.35,36.36,36.21,36.27,288200.0,28.2132,28.221,28.1045,28.1511,288200.0
2015-01-08 10:40:00,36.27,36.43,36.23,36.4,371400.0,28.1511,28.2753,28.1201,28.252,371400.0
2015-01-08 10:45:00,36.4,36.42,36.27,36.29,175700.0,28.252,28.2675,28.1511,28.1666,175700.0
2015-01-08 10:50:00,36.28,36.33,36.25,36.32,120600.0,28.1589,28.1977,28.1356,28.1899,120600.0
2015-01-08 10:55:00,36.32,36.35,36.27,36.29,132700.0,28.1899,28.2132,28.1511,28.1666,132700.0
2015-01-08 11:00:00,36.29,36.41,36.29,36.35,223000.0,28.1666,28.2598,28.1666,28.2132,223000.0
2015-01-08 11:05:00,36.34,36.38,36.26,36.27,212000.0,28.2054,28.2365,28.1433,28.1511,212000.0
2015-01-08 11:10:00,36.27,36.33,36.26,36.26,131800.0,28.1511,28.1977,28.1433,28.1433,131800.0
2015-01-08 11:15:00,36.25,36.33,36.23,36.31,129200.0,28.1356,28.1977,28.1201,28.1822,129200.0
2015-01-08 11:20:00,36.32,36.34,36.28,36.31,152300.0,28.1899,28.2054,28.1589,28.1822,152300.0
2015-01-08 11:25:00,36.31,36.4,36.3,36.38,167400.0,28.1822,28.252,28.1744,28.2365,167400.0
2015-01-08 11:30:00,36.39,36.41,36.35,36.41,121800.0,28.2442,28.2598,28.2132,28.2598,121800.0
2015-01-08 11:35:00,36.41,36.42,36.35,36.37,85500.0,28.2598,28.2675,28.2132,28.2287,85500.0
2015-01-08 11:40:00,36.37,36.37,36.31,36.31,102300.0,28.2287,28.2287,28.1822,28.1822,102300.0
2015-01-08 11:45:00,36.31,36.35,36.31,36.31,65200.0,28.1822,28.2132,28.1822,28.1822,65200.0
2015-01-08 11:50:00,36.32,36.32,36.28,36.31,55200.0,28.1899,28.1899,28.1589,28.1822,55200.0
2015-01-08 11:55:00,36.32,36.34,36.29,36.31,78700.0,28.1899,28.2054,28.1666,28.1822,78700.0
2015-01-08 12:00:00,36.31,36.35,36.31,36.35,89800.0,28.1822,28.2132,28.1822,28.2132,89800.0
2015-01-08 12:05:00,36.35,36.38,36.26,36.29,119600.0,28.2132,28.2365,28.1433,28.1666,119600.0
2015-01-08 12:10:00,36.29,36.3,36.14,36.19,143600.0,28.1666,28.1744,28.0502,28.089,143600.0
2015-01-08 12:15:00,36.2,36.22,36.12,36.14,164300.0,28.0968,28.1123,28.0347,28.0502,164300.0
2015-01-08 12:20:00,36.13,36.22,36.11,36.22,116500.0,28.0424,28.1123,28.0269,28.1123,116500.0
2015-01-08 12:25:00,36.21,36.26,36.19,36.25,68100.0,28.1045,28.1433,28.089,28.1356,68100.0
2015-01-08 12:30:00,36.25,36.26,36.22,36.23,50700.0,28.1356,28.1433,28.1123,28.1201,50700.0
2015-01-08 12:35:00,36.24,36.26,36.2,36.2,281500.0,28.1278,28.1433,28.0968,28.0968,281500.0
2015-01-08 12:40:00,36.2,36.26,36.2,36.25,66300.0,28.0968,28.1433,28.0968,28.1356,66300.0
2015-01-08 12:45:00,36.25,36.26,36.23,36.24,56800.0,28.1356,28.1433,28.1201,28.1278,56800.0
2015-01-08 12:50:00,36.24,36.26,36.21,36.22,77400.0,28.1278,28.1433,28.1045,28.1123,77400.0
2015-01-08 12:55:00,36.21,36.25,36.19,36.22,67500.0,28.1045,28.1356,28.089,28.1123,67500.0
2015-01-08 13:00:00,36.22,36.23,36.15,36.16,64100.0,28.1123,28.1201,28.058,28.0657,64100.0
2015-01-08 13:05:00,36.16,36.21,36.15,36.19,132100.0,28.0657,28.1045,28.058,28.089,132100.0
2015-01-08 13:10:00,36.18,36.2,36.16,36.16,75400.0,28.0813,28.0968,28.0657,28.0657,75400.0
2015-01-08 13:15:00,36.16,36.18,36.13,36.15,50400.0,28.0657,28.0813,28.0424,28.058,50400.0
2015-01-08 13:20:00,36.14,36.14,36.09,36.12,91000.0,28.0502,28.0502,28.0114,28.0347,91000.0
2015-01-08 13:25:00,36.13,36.18,36.12,36.14,71400.0,28.0424,28.0813,28.0347,28.0502,71400.0
2015-01-08 13:30:00,36.14,36.19,36.13,36.17,56600.0,28.0502,28.089,28.0424,28.0735,56600.0
2015-01-08 13:35:00,36.17,36.18,36.13,36.18,53700.0,28.0735,28.0813,28.0424,28.0813,53700.0
2015-01-08 13:40:00,36.17,36.2,36.16,36.19,49500.0,28.0735,28.0968,28.0657,28.089,49500.0
2015-01-08 13:45:00,36.19,36.19,36.05,36.05,130900.0,28.089,28.089,27.9804,27.9804,130900.0
2015-01-08 13:50:00,36.05,36.07,36.01,36.07,173800.0,27.9804,27.9959,27.9493,27.9959,173800.0
2015-01-08 13:55:00,36.06,36.08,36.03,36.07,99800.0,27.9881,28.0036,27.9648,27.9959,99800.0
2015-01-08 14:00:00,36.08,36.13,36.07,36.09,117100.0,28.0036,28.0424,27.9959,28.0114,117100.0
2015-01-08 14:05:00,36.08,36.11,36.05,36.05,93000.0,28.0036,28.0269,27.9804,27.9804,93000.0
2015-01-08 14:10:00,36.05,36.07,36.01,36.01,81200.0,27.9804,27.9959,27.9493,27.9493,81200.0
2015-01-08 14:15:00,36.02,36.07,36.01,36.05,128000.0,27.9571,27.9959,27.9493,27.9804,128000.0
2015-01-08 14:20:00,36.06,36.09,36.05,36.06,78700.0,27.9881,28.0114,27.9804,27.9881,78700.0
2015-01-08 14:25:00,36.06,36.09,36.05,36.05,61000.0,27.9881,28.0114,27.9804,27.9804,61000.0
2015-01-08 14:30:00,36.05,36.12,36.05,36.11,89600.0,27.9804,28.0347,27.9804,28.0269,89600.0
2015-01-08 14:35:00,36.11,36.16,36.1,36.16,71500.0,28.0269,28.0657,28.0192,28.0657,71500.0
2015-01-08 14:40:00,36.16,36.23,36.15,36.18,129800.0,28.0657,28.1201,28.058,28.0813,129800.0
2015-01-08 14:45:00,36.18,36.18,36.11,36.11,78900.0,28.0813,28.0813,28.0269,28.0269,78900.0
2015-01-08 14:50:00,36.12,36.12,36.1,36.11,48800.0,28.0347,28.0347,28.0192,28.0269,48800.0
2015-01-08 14:55:00,36.11,36.12,36.09,36.1,91800.0,28.0269,28.0347,28.0114,28.0192,91800.0
2015-01-08 15:00:00,36.1,36.16,36.09,36.11,103700.0,28.0192,28.0657,28.0114,28.0269,103700.0
2015-01-08 15:05:00,36.11,36.13,36.07,36.08,113900.0,28.0269,28.0424,27.9959,28.0036,113900.0
2015-01-08 15:10:00,36.08,36.17,36.08,36.15,95800.0,28.0036,28.0735,28.0036,28.058,95800.0
2015-01-08 15:15:00,36.16,36.17,36.1,36.14,149800.0,28.0657,28.0735,28.0192,28.0502,149800.0
2015-01-08 15:20:00,36.13,36.15,36.11,36.11,89900.0,28.0424,28.058,28.0269,28.0269,89900.0
2015-01-08 15:25:00,36.12,36.15,36.07,36.09,183100.0,28.0347,28.058,27.9959,28.0114,183100.0
2015-01-08 15:30:00,36.09,36.13,36.07,36.1,167400.0,28.0114,28.0424,27.9959,28.0192,167400.0
2015-01-08 15:35:00,36.1,36.14,36.1,36.14,152100.0,28.0192,28.0502,28.0192,28.0502,152100.0
2015-01-08 15:40:00,36.14,36.18,36.12,36.18,197800.0,28.0502,28.0813,28.0347,28.0813,197800.0
2015-01-08 15:45:00,36.18,36.18,36.16,36.18,301700.0,28.0813,28.0813,28.0657,28.0813,301700.0
2015-01-08 15:50:00,36.18,36.18,36.15,36.18,418600.0,28.0813,28.0813,28.058,28.0813,418600.0
2015-01-08 15:55:00,36.18,36.22,36.17,36.19,630100.0,28.0813,28.1123,28.0735,28.089,630100.0
2015-01-09 09:30:00,36.21,36.37,36.11,36.16,544100.0,28.1045,28.2287,28.0269,28.0657,544100.0
2015-01-09 09:35:00,36.16,36.22,36.05,36.16,365200.0,28.0657,28.1123,27.9804,28.0657,365200.0
2015-01-09 09:40:00,36.16,36.2,36.11,36.19,101100.0,28.0657,28.0968,28.0269,28.089,101100.0
2015-01-09 09:45:00,36.18,36.18,35.91,35.92,320000.0,28.0813,28.0813,27.8717,27.8795,320000.0
2015-01-09 09:50:00,35.92,35.94,35.82,35.85,367500.0,27.8795,27.895,27.8018,27.8251,367500.0
2015-01-09 09:55:00,35.86,35.94,35.75,35.91,291300.0,27.8329,27.895,27.7475,27.8717,291300.0
2015-01-09 10:00:00,35.9,35.99,35.86,35.92,269600.0,27.8639,27.9338,27.8329,27.8795,269600.0
2015-01-09 10:05:00,35.91,36.03,35.9,36.01,170500.0,27.8717,27.9648,27.8639,27.9493,170500.0
2015-01-09 10:10:00,36.02,36.07,35.99,36.01,151700.0,27.9571,27.9959,27.9338,27.9493,151700.0
2015-01-09 10:15:00,36.02,36.04,35.95,35.97,247600.0,27.9571,27.9726,27.9027,27.9183,247600.0
2015-01-09 10:20:00,35.97,36.04,35.97,36.01,103100.0,27.9183,27.9726,27.9183,27.9493,103100.0
2015-01-09 10:25:00,36.01,36.02,35.93,35.97,139000.0,27.9493,27.9571,27.8872,27.9183,139000.0
2015-01-09 10:30:00,35.97,35.97,35.83,35.9,196800.0,27.9183,27.9183,27.8096,27.8639,196800.0
2015-01-09 10:35:00,35.9,35.93,35.84,35.87,91700.0,27.8639,27.8872,27.8174,27.8406,91700.0
2015-01-09 10:40:00,35.86,35.86,35.78,35.78,248300.0,27.8329,27.8329,27.7708,27.7708,248300.0
2015-01-09 10:45:00,35.79,35.79,35.72,35.77,233700.0,27.7786,27.7786,27.7242,27.763,233700.0
2015-01-09 10:50:00,35.77,35.82,35.7,35.79,164800.0,27.763,27.8018,27.7087,27.7786,164800.0
2015-01-09 10:55:00,35.78,35.79,35.72,35.74,104800.0,27.7708,27.7786,27.7242,27.7397,104800.0
2015-01-09 11:00:00,35.73,35.74,35.66,35.67,151800.0,27.732,27.7397,27.6777,27.6854,151800.0
2015-01-09 11:05:00,35.66,35.76,35.66,35.74,160300.0,27.6777,27.7553,27.6777,27.7397,160300.0
2015-01-09 11:10:00,35.73,35.74,35.63,35.66,184100.0,27.732,27.7397,27.6544,27.6777,184100.0
2015-01-09 11:15:00,35.67,35.74,35.66,35.73,137900.0,27.6854,27.7397,27.6777,27.732,137900.0
2015-01-09 11:20:00,35.73,35.78,35.68,35.77,122500.0,27.732,27.7708,27.6932,27.763,122500.0
2015-01-09 11:25:00,35.77,35.84,35.76,35.84,235700.0,27.763,27.8174,27.7553,27.8174,235700.0
2015-01-09 11:30:00,35.84,35.89,35.8,35.89,143600.0,27.8174,27.8562,27.7863,27.8562,143600.0
2015-01-09 11:35:00,35.89,35.99,35.87,35.98,288900.0,27.8562,27.9338,27.8406,27.926,288900.0
2015-01-09 11:40:00,35.98,36.01,35.91,35.92,279000.0,27.926,27.9493,27.8717,27.8795,279000.0
2015-01-09 11:45:00,35.92,35.99,35.89,35.95,128100.0,27.8795,27.9338,27.8562,27.9027,128100.0
2015-01-09 11:50:00,35.95,35.96,35.88,35.93,96100.0,27.9027,27.9105,27.8484,27.8872,96100.0
2015-01-09 11:55:00,35.94,36.03,35.9,36.01,131000.0,27.895,27.9648,27.8639,27.9493,131000.0
2015-01-09 12:00:00,36.01,36.01,35.95,35.98,86500.0,27.9493,27.9493,27.9027,27.926,86500.0
2015-01-09 12:05:00,35.98,35.99,35.93,35.97,63700.0,27.926,27.9338,27.8872,27.9183,63700.0
2015-01-09 12:10:00,35.97,35.98,35.95,35.95,58500.0,27.9183,27.926,27.9027,27.9027,58500.0
2015-01-09 12:15:00,35.95,35.98,35.94,35.97,64000.0,27.9027,27.926,27.895,27.9183,64000.0
2015-01-09 12:20:00,35.97,35.97,35.84,35.86,51000.0,27.9183,27.9183,27.8174,27.8329,51000.0
2015-01-09 12:25:00,35.87,35.87,35.8,35.83,74000.0,27.8406,27.8406,27.7863,27.8096,74000.0
2015-01-09 12:30:00,35.83,35.88,35.78,35.78,96100.0,27.8096,27.8484,27.7708,27.7708,96100.0
2015-01-09 12:35:00,35.79,35.85,35.78,35.83,67100.0,27.7786,27.8251,27.7708,27.8096,67100.0
2015-01-09 12:40:00,35.83,35.84,35.78,35.8,85400.0,27.8096,27.8174,27.7708,27.7863,85400.0
2015-01-09 12:45:00,35.78,35.78,35.7,35.7,72000.0,27.7708,27.7708,27.7087,27.7087,72000.0
2015-01-09 12:50:00,35.7,35.73,35.65,35.65,87200.0,27.7087,27.732,27.6699,27.6699,87200.0
2015-01-09 12:55:00,35.66,35.66,35.56,35.59,115100.0,27.6777,27.6777,27.6,27.6233,115100.0
2015-01-09 13:00:00,35.58,35.64,35.57,35.64,146200.0,27.6156,27.6621,27.6078,27.6621,146200.0
2015-01-09 13:05:00,35.63,35.64,35.61,35.63,77000.0,27.6544,27.6621,27.6388,27.6544,77000.0
2015-01-09 13:10:00,35.63,35.71,35.61,35.71,145300.0,27.6544,27.7165,27.6388,27.7165,145300.0
2015-01-09 13:15:00,35.71,35.71,35.62,35.64,85000.0,27.7165,27.7165,27.6466,27.6621,85000.0
2015-01-09 13:20:00,35.65,35.67,35.59,35.61,82000.0,27.6699,27.6854,27.6233,27.6388,82000.0
2015-01-09 13:25:00,35.61,35.62,35.55,35.57,178500.0,27.6388,27.6466,27.5923,27.6078,178500.0
2015-01-09 13:30:00,35.57,35.6,35.57,35.58,80000.0,27.6078,27.6311,27.6078,27.6156,80000.0
2015-01-09 13:35:00,35.58,35.58,35.51,35.55,91800.0,27.6156,27.6156,27.5612,27.5923,91800.0
2015-01-09 13:40:00,35.55,35.56,35.5,35.51,136800.0,27.5923,27.6,27.5535,27.5612,136800.0
2015-01-09 13:45:00,35.51,35.54,35.5,35.52,123000.0,27.5612,27.5845,27.5535,27.569,123000.0
2015-01-09 13:50:00,35.52,35.55,35.51,35.54,157800.0,27.569,27.5923,27.5612,27.5845,157800.0
2015-01-09 13:55:00,35.54,35.54,35.5,35.5,52400.0,27.5845,27.5845,27.5535,27.5535,52400.0
2015-01-09 14:00:00,35.51,35.51,35.46,35.5,190600.0,27.5612,27.5612,27.5224,27.5535,190600.0
2015-01-09 14:05:00,35.5,35.51,35.45,35.47,142800.0,27.5535,27.5612,27.5147,27.5302,142800.0
2015-01-09 14:10:00,35.47,35.48,35.45,35.48,117400.0,27.5302,27.5379,27.5147,27.5379,117400.0
2015-01-09 14:15:00,35.48,35.48,35.42,35.44,140900.0,27.5379,27.5379,27.4914,27.5069,140900.0
2015-01-09 14:20:00,35.43,35.46,35.41,35.46,129400.0,27.4991,27.5224,27.4836,27.5224,129400.0
2015-01-09 14:25:00,35.45,35.49,35.44,35.48,165000.0,27.5147,27.5457,27.5069,27.5379,165000.0
2015-01-09 14:30:00,35.48,35.49,35.42,35.44,134400.0,27.5379,27.5457,27.4914,27.5069,134400.0
2015-01-09 14:35:00,35.45,35.55,35.44,35.55,118700.0,27.5147,27.5923,27.5069,27.5923,118700.0
2015-01-09 14:40:00,35.55,35.55,35.49,35.5,92900.0,27.5923,27.5923,27.5457,27.5535,92900.0
2015-01-09 14:45:00,35.5,35.5,35.43,35.44,128900.0,27.5535,27.5535,27.4991,27.5069,128900.0
2015-01-09 14:50:00,35.44,35.5,35.43,35.5,125400.0,27.5069,27.5535,27.4991,27.5535,125400.0
2015-01-09 14:55:00,35.5,35.51,35.48,35.51,81200.0,27.5535,27.5612,27.5379,27.5612,81200.0
2015-01-09 15:00:00,35.51,35.56,35.5,35.54,122400.0,27.5612,27.6,27.5535,27.5845,122400.0
2015-01-09 15:05:00,35.55,35.64,35.55,35.64,122500.0,27.5923,27.6621,27.5923,27.6621,122500.0
2015-01-09 15:10:00,35.64,35.74,35.63,35.73,202100.0,27.6621,27.7397,27.6544,27.732,202100.0
2015-01-09 15:15:00,35.73,35.73,35.67,35.69,120000.0,27.732,27.732,27.6854,27.7009,120000.0
2015-01-09 15:20:00,35.7,35.72,35.68,35.71,130000.0,27.7087,27.7242,27.6932,27.7165,130000.0
2015-01-09 15:25:00,35.71,35.71,35.64,35.66,143400.0,27.7165,27.7165,27.6621,27.6777,143400.0
2015-01-09 15:30:00,35.66,35.68,35.6,35.63,160200.0,27.6777,27.6932,27.6311,27.6544,160200.0
2015-01-09 15:35:00,35.63,35.67,35.61,35.67,184200.0,27.6544,27.6854,27.6388,27.6854,184200.0
2015-01-09 15:40:00,35.67,35.69,35.64,35.66,203300.0,27.6854,27.7009,27.6621,27.6777,203300.0
2015-01-09 15:45:00,35.66,35.67,35.58,35.6,370200.0,27.6777,27.6854,27.6156,27.6311,370200.0
2015-01-09 15:50:00,35.59,35.61,35.53,35.53,405200.0,27.6233,27.6388,27.5768,27.5768,405200.0
2015-01-09 15:55:00,35.54,35.62,35.53,35.6,813400.0,27.5845,27.6466,27.5768,27.6311,813400.0
2015-01-12 09:30:00,35.81,35.88,35.72,35.83,345000.0,27.7941,27.8484,27.7242,27.8096,345000.0
2015-01-12 09:35:00,35.84,35.84,35.64,35.75,301300.0,27.8174,27.8174,27.6621,27.7475,301300.0
2015-01-12 09:40:00,35.74,35.75,35.47,35.58,255800.0,27.7397,27.7475,27.5302,27.6156,255800.0
2015-01-12 09:45:00,35.59,35.69,35.58,35.6,227900.0,27.6233,27.7009,27.6156,27.6311,227900.0
2015-01-12 09:50:00,35.6,35.75,35.6,35.68,242300.0,27.6311,27.7475,27.6311,27.6932,242300.0
2015-01-12 09:55:00,35.69,35.7,35.5,35.64,176500.0,27.7009,27.7087,27.5535,27.6621,176500.0
2015-01-12 10:00:00,35.65,35.67,35.56,35.65,214200.0,27.6699,27.6854,27.6,27.6699,214200.0
2015-01-12 10:05:00,35.65,35.72,35.62,35.67,97500.0,27.6699,27.7242,27.6466,27.6854,97500.0
2015-01-12 10:10:00,35.67,35.69,35.58,35.64,115600.0,27.6854,27.7009,27.6156,27.6621,115600.0
2015-01-12 10:15:00,35.63,35.65,35.54,35.56,149900.0,27.6544,27.6699,27.5845,27.6,149900.0
2015-01-12 10:20:00,35.57,35.61,35.52,35.55,113000.0,27.6078,27.6388,27.569,27.5923,113000.0
2015-01-12 10:25:00,35.57,35.61,35.49,35.51,161400.0,27.6078,27.6388,27.5457,27.5612,161400.0
2015-01-12 10:30:00,35.51,35.59,35.48,35.55,158200.0,27.5612,27.6233,27.5379,27.5923,158200.0
2015-01-12 10:35:00,35.55,35.63,35.49,35.62,92100.0,27.5923,27.6544,27.5457,27.6466,92100.0
2015-01-12 10:40:00,35.63,35.78,35.62,35.76,142700.0,27.6544,27.7708,27.6466,27.7553,142700.0
2015-01-12 10:45:00,35.76,35.79,35.7,35.71,77800.0,27.7553,27.7786,27.7087,27.7165,77800.0
2015-01-12 10:50:00,35.7,35.72,35.67,35.68,102300.0,27.7087,27.7242,27.6854,27.6932,102300.0
2015-01-12 10:55:00,35.68,35.82,35.67,35.82,116300.0,27.6932,27.8018,27.6854,27.8018,116300.0
2015-01-12 11:00:00,35.82,35.86,35.82,35.84,147400.0,27.8018,27.8329,27.8018,27.8174,147400.0
2015-01-12 11:05:00,35.84,35.91,35.81,35.81,91800.0,27.8174,27.8717,27.7941,27.7941,91800.0
2015-01-12 11:10:00,35.81,35.93,35.81,35.87,127600.0,27.7941,27.8872,27.7941,27.8406,127600.0
2015-01-12 11:15:00,35.87,35.88,35.81,35.86,67100.0,27.8406,27.8484,27.7941,27.8329,67100.0
2015-01-12 11:20:00,35.85,35.86,35.76,35.8,102200.0,27.8251,27.8329,27.7553,27.7863,102200.0
2015-01-12 11:25:00,35.8,35.81,35.75,35.78,58200.0,27.7863,27.7941,27.7475,27.7708,58200.0
2015-01-12 11:30:00,35.77,35.8,35.73,35.78,55300.0,27.763,27.7863,27.732,27.7708,55300.0
2015-01-12 11:35:00,35.79,35.87,35.78,35.86,74800.0,27.7786,27.8406,27.7708,27.8329,74800.0
2015-01-12 11:40:00,35.86,35.87,35.84,35.85,42700.0,27.8329,27.8406,27.8174,27.8251,42700.0
2015-01-12 11:45:00,35.86,35.87,35.79,35.79,52300.0,27.8329,27.8406,27.7786,27.7786,52300.0
2015-01-12 11:50:00,35.78,35.81,35.75,35.77,67600.0,27.7708,27.7941,27.7475,27.763,67600.0
2015-01-12 11:55:00,35.76,35.81,35.75,35.75,40800.0,27.7553,27.7941,27.7475,27.7475,40800.0
2015-01-12 12:00:00,35.76,35.83,35.75,35.82,62000.0,27.7553,27.8096,27.7475,27.8018,62000.0
2015-01-12 12:05:00,35.83,35.83,35.75,35.77,72000.0,27.8096,27.8096,27.7475,27.763,72000.0
2015-01-12 12:10:00,35.77,35.79,35.7,35.7,72100.0,27.763,27.7786,27.7087,27.7087,72100.0
2015-01-12 12:15:00,35.7,35.76,35.65,35.75,100300.0,27.7087,27.7553,27.6699,27.7475,100300.0
2015-01-12 12:20:00,35.75,35.81,35.75,35.79,60300.0,27.7475,27.7941,27.7475,27.7786,60300.0
2015-01-12 12:25:00,35.79,35.83,35.78,35.83,89300.0,27.7786,27.8096,27.7708,27.8096,89300.0
2015-01-12 12:30:00,35.83,35.86,35.81,35.86,51800.0,27.8096,27.8329,27.7941,27.8329,51800.0
2015-01-12 12:35:00,35.85,35.88,35.85,35.86,71000.0,27.8251,27.8484,27.8251,27.8329,71000.0
2015-01-12 12:40:00,35.87,35.87,35.79,35.83,55400.0,27.8406,27.8406,27.7786,27.8096,55400.0
2015-01-12 12:45:00,35.82,35.85,35.77,35.78,61600.0,27.8018,27.8251,27.763,27.7708,61600.0
2015-01-12 12:50:00,35.78,35.78,35.73,35.77,57100.0,27.7708,27.7708,27.732,27.763,57100.0
2015-01-12 12:55:00,35.76,35.8,35.72,35.76,55400.0,27.7553,27.7863,27.7242,27.7553,55400.0
2015-01-12 13:00:00,35.76,35.77,35.73,35.75,61300.0,27.7553,27.763,27.732,27.7475,61300.0
2015-01-12 13:05:00,35.75,35.78,35.68,35.72,99300.0,27.7475,27.7708,27.6932,27.7242,99300.0
2015-01-12 13:10:00,35.73,35.75,35.68,35.73,70000.0,27.732,27.7475,27.6932,27.732,70000.0
2015-01-12 13:15:00,35.74,35.77,35.69,35.7,103200.0,27.7397,27.763,27.7009,27.7087,103200.0
2015-01-12 13:20:00,35.7,35.71,35.65,35.66,78400.0,27.7087,27.7165,27.6699,27.6777,78400.0
2015-01-12 13:25:00,35.65,35.66,35.6,35.6,94200.0,27.6699,27.6777,27.6311,27.6311,94200.0
2015-01-12 13:30:00,35.61,35.67,35.6,35.67,49600.0,27.6388,27.6854,27.6311,27.6854,49600.0
2015-01-12 13:35:00,35.68,35.7,35.65,35.7,64400.0,27.6932,27.7087,27.6699,27.7087,64400.0
2015-01-12 13:40:00,35.69,35.73,35.68,35.73,82500.0,27.7009,27.732,27.6932,27.732,82500.0
2015-01-12 13:45:00,35.73,35.78,35.69,35.75,112700.0,27.732,27.7708,27.7009,27.7475,112700.0
2015-01-12 13:50:00,35.76,35.76,35.71,35.71,56400.0,27.7553,27.7553,27.7165,27.7165,56400.0
2015-01-12 13:55:00,35.71,35.73,35.69,35.73,74000.0,27.7165,27.732,27.7009,27.732,74000.0
2015-01-12 14:00:00,35.73,35.83,35.72,35.83,132800.0,27.732,27.8096,27.7242,27.8096,132800.0
2015-01-12 14:05:00,35.83,35.9,35.81,35.9,157300.0,27.8096,27.8639,27.7941,27.8639,157300.0
2015-01-12 14:10:00,35.9,35.93,35.89,35.92,101900.0,27.8639,27.8872,27.8562,27.8795,101900.0
2015-01-12 14:15:00,35.92,35.93,35.89,35.93,138600.0,27.8795,27.8872,27.8562,27.8872,138600.0
2015-01-12 14:20:00,35.92,35.94,35.83,35.84,123600.0,27.8795,27.895,27.8096,27.8174,123600.0
2015-01-12 14:25:00,35.84,35.86,35.76,35.78,94000.0,27.8174,27.8329,27.7553,27.7708,94000.0
2015-01-12 14:30:00,35.79,35.8,35.72,35.77,89700.0,27.7786,27.7863,27.7242,27.763,89700.0
2015-01-12 14:35:00,35.78,35.8,35.75,35.78,71900.0,27.7708,27.7863,27.7475,27.7708,71900.0
2015-01-12 14:40:00,35.78,35.83,35.77,35.83,100500.0,27.7708,27.8096,27.763,27.8096,100500.0
2015-01-12 14:45:00,35.83,35.86,35.82,35.86,120300.0,27.8096,27.8329,27.8018,27.8329,120300.0
2015-01-12 14:50:00,35.86,35.87,35.8,35.82,82300.0,27.8329,27.8406,27.7863,27.8018,82300.0
2015-01-12 14:55:00,35.81,35.83,35.79,35.82,143100.0,27.7941,27.8096,27.7786,27.8018,143100.0
2015-01-12 15:00:00,35.82,35.86,35.79,35.8,143400.0,27.8018,27.8329,27.7786,27.7863,143400.0
2015-01-12 15:05:00,35.8,35.8,35.74,35.78,117500.0,27.7863,27.7863,27.7397,27.7708,117500.0
2015-01-12 15:10:00,35.77,35.82,35.77,35.8,117800.0,27.763,27.8018,27.763,27.7863,117800.0
2015-01-12 15:15:00,35.79,35.88,35.79,35.82,133000.0,27.7786,27.8484,27.7786,27.8018,133000.0
2015-01-12 15:20:00,35.8,35.84,35.73,35.74,140700.0,27.7863,27.8174,27.732,27.7397,140700.0
2015-01-12 15:25:00,35.74,35.81,35.73,35.78,131000.0,27.7397,27.7941,27.732,27.7708,131000.0
2015-01-12 15:30:00,35.78,35.82,35.73,35.73,156100.0,27.7708,27.8018,27.732,27.732,156100.0
2015-01-12 15:35:00,35.73,35.8,35.7,35.8,139700.0,27.732,27.7863,27.7087,27.7863,139700.0
2015-01-12 15:40:00,35.8,35.86,35.79,35.86,139600.0,27.7863,27.8329,27.7786,27.8329,139600.0
2015-01-12 15:45:00,35.86,35.94,35.86,35.91,312900.0,27.8329,27.895,27.8329,27.8717,312900.0
2015-01-12 15:50:00,35.91,35.92,35.86,35.89,299700.0,27.8717,27.8795,27.8329,27.8562,299700.0
2015-01-12 15:55:00,35.9,35.9,35.79,35.84,426500.0,27.8639,27.8639,27.7786,27.8174,426500.0
2015-01-13 09:30:00,36.08,36.36,36.04,36.33,405900.0,28.0036,28.221,27.9726,28.1977,405900.0
2015-01-13 09:35:00,36.33,36.4,36.23,36.34,180900.0,28.1977,28.252,28.1201,28.2054,180900.0
2015-01-13 09:40:00,36.34,36.39,36.22,36.28,260900.0,28.2054,28.2442,28.1123,28.1589,260900.0
2015-01-13 09:45:00,36.29,36.35,36.15,36.16,219400.0,28.1666,28.2132,28.058,28.0657,219400.0
2015-01-13 09:50:00,36.16,36.22,36.11,36.13,114100.0,28.0657,28.1123,28.0269,28.0424,114100.0
2015-01-13 09:55:00,36.13,36.13,36.0,36.11,272800.0,28.0424,28.0424,27.9415,28.0269,272800.0
2015-01-13 10:00:00,36.1,36.18,36.0,36.0,277100.0,28.0192,28.0813,27.9415,27.9415,277100.0
2015-01-13 10:05:00,36.01,36.02,35.95,35.98,203800.0,27.9493,27.9571,27.9027,27.926,203800.0
2015-01-13 10:10:00,35.99,36.0,35.88,35.88,156300.0,27.9338,27.9415,27.8484,27.8484,156300.0
2015-01-13 10:15:00,35.89,35.89,35.79,35.79,231000.0,27.8562,27.8562,27.7786,27.7786,231000.0
2015-01-13 10:20:00,35.78,35.84,35.76,35.81,158300.0,27.7708,27.8174,27.7553,27.7941,158300.0
2015-01-13 10:25:00,35.81,35.81,35.72,35.75,127600.0,27.7941,27.7941,27.7242,27.7475,127600.0
2015-01-13 10:30:00,35.75,35.75,35.68,35.75,134100.0,27.7475,27.7475,27.6932,27.7475,134100.0
2015-01-13 10:35:00,35.75,35.82,35.74,35.82,119500.0,27.7475,27.8018,27.7397,27.8018,119500.0
2015-01-13 10:40:00,35.82,35.89,35.73,35.73,253300.0,27.8018,27.8562,27.732,27.732,253300.0
2015-01-13 10:45:00,35.74,35.75,35.69,35.72,121400.0,27.7397,27.7475,27.7009,27.7242,121400.0
2015-01-13 10:50:00,35.72,35.82,35.71,35.78,122300.0,27.7242,27.8018,27.7165,27.7708,122300.0
2015-01-13 10:55:00,35.78,35.79,35.71,35.73,112700.0,27.7708,27.7786,27.7165,27.732,112700.0
2015-01-13 11:00:00,35.72,35.73,35.71,35.71,75700.0,27.7242,27.732,27.7165,27.7165,75700.0
2015-01-13 11:05:00,35.71,35.72,35.66,35.66,108800.0,27.7165,27.7242,27.6777,27.6777,108800.0
2015-01-13 11:10:00,35.67,35.75,35.66,35.71,166100.0,27.6854,27.7475,27.6777,27.7165,166100.0
2015-01-13 11:15:00,35.71,35.71,35.6,35.61,142200.0,27.7165,27.7165,27.6311,27.6388,142200.0
2015-01-13 11:20:00,35.62,35.62,35.51,35.53,201100.0,27.6466,27.6466,27.5612,27.5768,201100.0
2015-01-13 11:25:00,35.53,35.58,35.52,35.58,114800.0,27.5768,27.6156,27.569,27.6156,114800.0
2015-01-13 11:30:00,35.58,35.64,35.5,35.5,187100.0,27.6156,27.6621,27.5535,27.5535,187100.0
2015-01-13 11:35:00,35.51,35.54,35.5,35.53,155000.0,27.5612,27.5845,27.5535,27.5768,155000.0
2015-01-13 11:40:00,35.53,35.54,35.42,35.44,146600.0,27.5768,27.5845,27.4914,27.5069,146600.0
2015-01-13 11:45:00,35.45,35.49,35.34,35.48,220700.0,27.5147,27.5457,27.4293,27.5379,220700.0
2015-01-13 11:50:00,35.48,35.49,35.41,35.41,82000.0,27.5379,27.5457,27.4836,27.4836,82000.0
2015-01-13 11:55:00,35.4,35.43,35.35,35.39,103000.0,27.4759,27.4991,27.437,27.4681,103000.0
2015-01-13 12:00:00,35.39,35.46,35.36,35.44,104000.0,27.4681,27.5224,27.4448,27.5069,104000.0
2015-01-13 12:05:00,35.44,35.45,35.38,35.41,82900.0,27.5069,27.5147,27.4603,27.4836,82900.0
2015-01-13 12:10:00,35.41,35.41,35.35,35.36,57000.0,27.4836,27.4836,27.437,27.4448,57000.0
2015-01-13 12:15:00,35.37,35.38,35.34,35.37,90200.0,27.4526,27.4603,27.4293,27.4526,90200.0
2015-01-13 12:20:00,35.37,35.38,35.3,35.34,111800.0,27.4526,27.4603,27.3982,27.4293,111800.0
2015-01-13 12:25:00,35.34,35.4,35.34,35.34,62900.0,27.4293,27.4759,27.4293,27.4293,62900.0
2015-01-13 12:30:00,35.34,35.35,35.28,35.3,135100.0,27.4293,27.437,27.3827,27.3982,135100.0
2015-01-13 12:35:00,35.3,35.33,35.15,35.22,397200.0,27.3982,27.4215,27.2818,27.3361,397200.0
2015-01-13 12:40:00,35.21,35.23,35.12,35.22,147800.0,27.3284,27.3439,27.2585,27.3361,147800.0
2015-01-13 12:45:00,35.2,35.26,35.17,35.26,96400.0,27.3206,27.3672,27.2973,27.3672,96400.0
2015-01-13 12:50:00,35.26,35.3,35.23,35.24,88900.0,27.3672,27.3982,27.3439,27.3517,88900.0
2015-01-13 12:55:00,35.24,35.35,35.24,35.33,120900.0,27.3517,27.437,27.3517,27.4215,120900.0
2015-01-13 13:00:00,35.33,35.34,35.31,35.33,67100.0,27.4215,27.4293,27.406,27.4215,67100.0
2015-01-13 13:05:00,35.33,35.39,35.32,35.35,112100.0,27.4215,27.4681,27.4138,27.437,112100.0
2015-01-13 13:10:00,35.34,35.37,35.32,35.32,43900.0,27.4293,27.4526,27.4138,27.4138,43900.0
2015-01-13 13:15:00,35.32,35.37,35.32,35.34,72800.0,27.4138,27.4526,27.4138,27.4293,72800.0
2015-01-13 13:20:00,35.35,35.37,35.32,35.35,110700.0,27.437,27.4526,27.4138,27.437,110700.0
2015-01-13 13:25:00,35.36,35.36,35.22,35.26,110300.0,27.4448,27.4448,27.3361,27.3672,110300.0
2015-01-13 13:30:00,35.26,35.26,35.16,35.23,122900.0,27.3672,27.3672,27.2896,27.3439,122900.0
2015-01-13 13:35:00,35.23,35.26,35.09,35.11,179600.0,27.3439,27.3672,27.2352,27.2508,179600.0
2015-01-13 13:40:00,35.1,35.12,35.05,35.08,153200.0,27.243,27.2585,27.2042,27.2275,153200.0
2015-01-13 13:45:00,35.08,35.12,35.05,35.08,147200.0,27.2275,27.2585,27.2042,27.2275,147200.0
2015-01-13 13:50:00,35.07,35.08,34.9,34.95,353600.0,27.2197,27.2275,27.0878,27.1266,353600.0
2015-01-13 13:55:00,34.94,34.98,34.92,34.97,197300.0,27.1188,27.1499,27.1033,27.1421,197300.0
2015-01-13 14:00:00,34.97,34.97,34.89,34.94,176500.0,27.1421,27.1421,27.08,27.1188,176500.0
2015-01-13 14:05:00,34.92,34.93,34.85,34.86,156300.0,27.1033,27.1111,27.049,27.0567,156300.0
2015-01-13 14:10:00,34.87,34.88,34.78,34.8,257900.0,27.0645,27.0723,26.9946,27.0102,257900.0
2015-01-13 14:15:00,34.79,34.8,34.69,34.69,456100.0,27.0024,27.0102,26.9248,26.9248,456100.0
2015-01-13 14:20:00,34.69,34.76,34.68,34.75,315700.0,26.9248,26.9791,26.917,26.9714,315700.0
2015-01-13 14:25:00,34.74,34.76,34.7,34.76,283200.0,26.9636,26.9791,26.9325,26.9791,283200.0
2015-01-13 14:30:00,34.76,34.76,34.73,34.75,376900.0,26.9791,26.9791,26.9558,26.9714,376900.0
2015-01-13 14:35:00,34.75,34.77,34.73,34.74,210400.0,26.9714,26.9869,26.9558,26.9636,210400.0
2015-01-13 14:40:00,34.75,34.77,34.72,34.77,230300.0,26.9714,26.9869,26.9481,26.9869,230300.0
2015-01-13 14:45:00,34.77,34.79,34.73,34.77,163500.0,26.9869,27.0024,26.9558,26.9869,163500.0
2015-01-13 14:50:00,34.76,34.84,34.75,34.8,199100.0,26.9791,27.0412,26.9714,27.0102,199100.0
2015-01-13 14:55:00,34.81,34.81,34.7,34.73,421700.0,27.0179,27.0179,26.9325,26.9558,421700.0
2015-01-13 15:00:00,34.73,34.82,34.72,34.8,653500.0,26.9558,27.0257,26.9481,27.0102,653500.0
2015-01-13 15:05:00,34.8,34.81,34.68,34.69,176700.0,27.0102,27.0179,26.917,26.9248,176700.0
2015-01-13 15:10:00,34.69,34.79,34.68,34.79,183100.0,26.9248,27.0024,26.917,27.0024,183100.0
2015-01-13 15:15:00,34.79,34.83,34.75,34.82,377900.0,27.0024,27.0334,26.9714,27.0257,377900.0
2015-01-13 15:20:00,34.82,34.83,34.75,34.78,191400.0,27.0257,27.0334,26.9714,26.9946,191400.0
2015-01-13 15:25:00,34.77,34.78,34.7,34.71,190700.0,26.9869,26.9946,26.9325,26.9403,190700.0
2015-01-13 15:30:00,34.71,34.86,34.68,34.83,392500.0,26.9403,27.0567,26.917,27.0334,392500.0
2015-01-13 15:35:00,34.84,35.01,34.83,35.0,529300.0,27.0412,27.1732,27.0334,27.1654,529300.0
2015-01-13 15:40:00,35.0,35.12,34.98,35.1,905000.0,27.1654,27.2585,27.1499,27.243,905000.0
2015-01-13 15:45:00,35.1,35.17,35.07,35.14,852700.0,27.243,27.2973,27.2197,27.2741,852700.0
2015-01-13 15:50:00,35.14,35.14,35.09,35.11,858200.0,27.2741,27.2741,27.2352,27.2508,858200.0
2015-01-13 15:55:00,35.11,35.27,35.1,35.24,1605600.0,27.2508,27.375,27.243,27.3517,1605600.0
2015-01-14 09:30:00,34.3,34.36,33.93,34.32,1315400.0,26.6221,26.6687,26.3349,26.6376,1315400.0
2015-01-14 09:35:00,34.32,34.57,34.2,34.41,526600.0,26.6376,26.8316,26.5445,26.7075,526600.0
2015-01-14 09:40:00,34.41,34.46,34.28,34.4,352900.0,26.7075,26.7463,26.6066,26.6997,352900.0
2015-01-14 09:45:00,34.4,34.46,34.3,34.33,230600.0,26.6997,26.7463,26.6221,26.6454,230600.0
2015-01-14 09:50:00,34.33,34.34,34.17,34.2,505600.0,26.6454,26.6531,26.5212,26.5445,505600.0
2015-01-14 09:55:00,34.2,34.25,34.16,34.23,445000.0,26.5445,26.5833,26.5134,26.5678,445000.0
2015-01-14 10:00:00,34.23,34.3,34.21,34.28,535800.0,26.5678,26.6221,26.5522,26.6066,535800.0
2015-01-14 10:05:00,34.27,34.42,34.27,34.37,514100.0,26.5988,26.7152,26.5988,26.6764,514100.0
2015-01-14 10:10:00,34.37,34.47,34.34,34.34,482800.0,26.6764,26.754,26.6531,26.6531,482800.0
2015-01-14 10:15:00,34.34,34.4,34.31,34.32,186800.0,26.6531,26.6997,26.6298,26.6376,186800.0
2015-01-14 10:20:00,34.31,34.4,34.27,34.39,187000.0,26.6298,26.6997,26.5988,26.6919,187000.0
2015-01-14 10:25:00,34.38,34.38,34.3,34.36,183400.0,26.6842,26.6842,26.6221,26.6687,183400.0
2015-01-14 10:30:00,34.36,34.38,34.26,34.37,458700.0,26.6687,26.6842,26.591,26.6764,458700.0
2015-01-14 10:35:00,34.37,34.4,34.27,34.29,319900.0,26.6764,26.6997,26.5988,26.6143,319900.0
2015-01-14 10:40:00,34.29,34.32,34.26,34.27,149000.0,26.6143,26.6376,26.591,26.5988,149000.0
2015-01-14 10:45:00,34.27,34.3,34.2,34.25,278700.0,26.5988,26.6221,26.5445,26.5833,278700.0
2015-01-14 10:50:00,34.25,34.31,34.1,34.13,658600.0,26.5833,26.6298,26.4669,26.4901,658600.0
2015-01-14 10:55:00,34.13,34.18,34.08,34.09,287400.0,26.4901,26.5289,26.4513,26.4591,287400.0
2015-01-14 11:00:00,34.09,34.09,33.9,33.92,423600.0,26.4591,26.4591,26.3116,26.3271,423600.0
2015-01-14 11:05:00,33.93,33.96,33.81,33.83,382700.0,26.3349,26.3582,26.2418,26.2573,382700.0
2015-01-14 11:10:00,33.83,33.91,33.81,33.81,315400.0,26.2573,26.3194,26.2418,26.2418,315400.0
2015-01-14 11:15:00,33.82,33.85,33.71,33.72,473200.0,26.2495,26.2728,26.1642,26.1719,473200.0
2015-01-14 11:20:00,33.71,33.77,33.7,33.77,378500.0,26.1642,26.2107,26.1564,26.2107,378500.0
2015-01-14 11:25:00,33.76,33.81,33.71,33.73,318000.0,26.203,26.2418,26.1642,26.1797,318000.0
2015-01-14 11:30:00,33.73,33.95,33.71,33.86,311900.0,26.1797,26.3504,26.1642,26.2806,311900.0
2015-01-14 11:35:00,33.86,33.91,33.78,33.9,173800.0,26.2806,26.3194,26.2185,26.3116,173800.0
2015-01-14 11:40:00,33.9,34.02,33.9,33.93,133600.0,26.3116,26.4048,26.3116,26.3349,133600.0
2015-01-14 11:45:00,33.93,34.01,33.93,34.0,130800.0,26.3349,26.397,26.3349,26.3892,130800.0
2015-01-14 11:50:00,34.0,34.11,33.98,34.09,438800.0,26.3892,26.4746,26.3737,26.4591,438800.0
2015-01-14 11:55:00,34.1,34.13,34.06,34.08,183800.0,26.4669,26.4901,26.4358,26.4513,183800.0
2015-01-14 12:00:00,34.08,34.1,33.95,34.0,330100.0,26.4513,26.4669,26.3504,26.3892,330100.0
2015-01-14 12:05:00,34.0,34.01,33.96,33.99,204200.0,26.3892,26.397,26.3582,26.3815,204200.0
2015-01-14 12:10:00,33.99,34.0,33.9,33.94,129500.0,26.3815,26.3892,26.3116,26.3427,129500.0
2015-01-14 12:15:00,33.93,33.94,33.79,33.79,267100.0,26.3349,26.3427,26.2262,26.2262,267100.0
2015-01-14 12:20:00,33.79,33.8,33.73,33.75,192600.0,26.2262,26.234,26.1797,26.1952,192600.0
2015-01-14 12:25:00,33.75,33.75,33.7,33.7,575300.0,26.1952,26.1952,26.1564,26.1564,575300.0
2015-01-14 12:30:00,33.7,33.8,33.65,33.73,398400.0,26.1564,26.234,26.1176,26.1797,398400.0
2015-01-14 12:35:00,33.73,33.86,33.72,33.86,163700.0,26.1797,26.2806,26.1719,26.2806,163700.0
2015-01-14 12:40:00,33.86,34.03,33.85,33.88,239600.0,26.2806,26.4125,26.2728,26.2961,239600.0
2015-01-14 12:45:00,33.88,33.92,33.81,33.88,235200.0,26.2961,26.3271,26.2418,26.2961,235200.0
2015-01-14 12:50:00,33.88,33.88,33.8,33.84,131800.0,26.2961,26.2961,26.234,26.2651,131800.0
2015-01-14 12:55:00,33.84,33.91,33.83,33.9,94400.0,26.2651,26.3194,26.2573,26.3116,94400.0
2015-01-14 13:00:00,33.91,33.93,33.85,33.87,93700.0,26.3194,26.3349,26.2728,26.2883,93700.0
2015-01-14 13:05:00,33.87,33.88,33.84,33.85,116100.0,26.2883,26.2961,26.2651,26.2728,116100.0
2015-01-14 13:10:00,33.86,33.88,33.8,33.86,154100.0,26.2806,26.2961,26.234,26.2806,154100.0
2015-01-14 13:15:00,33.85,33.87,33.78,33.83,134600.0,26.2728,26.2883,26.2185,26.2573,134600.0
2015-01-14 13:20:00,33.82,33.82,33.75,33.76,55400.0,26.2495,26.2495,26.1952,26.203,55400.0
2015-01-14 13:25:00,33.76,33.79,33.73,33.77,127100.0,26.203,26.2262,26.1797,26.2107,127100.0
2015-01-14 13:30:00,33.77,33.78,33.72,33.75,128200.0,26.2107,26.2185,26.1719,26.1952,128200.0
2015-01-14 13:35:00,33.74,33.75,33.68,33.69,406600.0,26.1874,26.1952,26.1409,26.1486,406600.0
2015-01-14 13:40:00,33.68,33.68,33.61,33.62,331200.0,26.1409,26.1409,26.0865,26.0943,331200.0
2015-01-14 13:45:00,33.62,33.65,33.6,33.6,301700.0,26.0943,26.1176,26.0788,26.0788,301700.0
2015-01-14 13:50:00,33.61,33.62,33.59,33.6,290000.0,26.0865,26.0943,26.071,26.0788,290000.0
2015-01-14 13:55:00,33.6,33.68,33.6,33.67,300800.0,26.0788,26.1409,26.0788,26.1331,300800.0
2015-01-14 14:00:00,33.67,34.08,33.66,33.95,623400.0,26.1331,26.4513,26.1253,26.3504,623400.0
2015-01-14 14:05:00,33.94,33.99,33.87,33.89,193800.0,26.3427,26.3815,26.2883,26.3039,193800.0
2015-01-14 14:10:00,33.9,34.04,33.86,34.04,204400.0,26.3116,26.4203,26.2806,26.4203,204400.0
2015-01-14 14:15:00,34.03,34.17,34.01,34.16,376300.0,26.4125,26.5212,26.397,26.5134,376300.0
2015-01-14 14:20:00,34.16,34.34,34.12,34.18,603600.0,26.5134,26.6531,26.4824,26.5289,603600.0
2015-01-14 14:25:00,34.19,34.33,34.18,34.28,250600.0,26.5367,26.6454,26.5289,26.6066,250600.0
2015-01-14 14:30:00,34.29,34.38,34.27,34.31,170200.0,26.6143,26.6842,26.5988,26.6298,170200.0
2015-01-14 14:35:00,34.31,34.36,34.18,34.19,128400.0,26.6298,26.6687,26.5289,26.5367,128400.0
2015-01-14 14:40:00,34.19,34.25,34.11,34.14,173900.0,26.5367,26.5833,26.4746,26.4979,173900.0
2015-01-14 14:45:00,34.15,34.18,34.1,34.12,205300.0,26.5057,26.5289,26.4669,26.4824,205300.0
2015-01-14 14:50:00,34.13,34.13,34.07,34.09,127200.0,26.4901,26.4901,26.4436,26.4591,127200.0
2015-01-14 14:55:00,34.09,34.1,34.07,34.09,118200.0,26.4591,26.4669,26.4436,26.4591,118200.0
2015-01-14 15:00:00,34.09,34.14,34.06,34.14,163200.0,26.4591,26.4979,26.4358,26.4979,163200.0
2015-01-14 15:05:00,34.14,34.3,34.12,34.26,213200.0,26.4979,26.6221,26.4824,26.591,213200.0
2015-01-14 15:10:00,34.26,34.28,34.16,34.24,245100.0,26.591,26.6066,26.5134,26.5755,245100.0
2015-01-14 15:15:00,34.25,34.43,34.24,34.39,298200.0,26.5833,26.723,26.5755,26.6919,298200.0
2015-01-14 15:20:00,34.4,34.48,34.39,34.42,299500.0,26.6997,26.7618,26.6919,26.7152,299500.0
2015-01-14 15:25:00,34.42,34.48,34.35,34.46,188600.0,26.7152,26.7618,26.6609,26.7463,188600.0
2015-01-14 15:30:00,34.46,34.48,34.37,34.39,417800.0,26.7463,26.7618,26.6764,26.6919,417800.0
2015-01-14 15:35:00,34.39,34.41,34.31,34.34,317400.0,26.6919,26.7075,26.6298,26.6531,317400.0
2015-01-14 15:40:00,34.34,34.36,34.28,34.3,356200.0,26.6531,26.6687,26.6066,26.6221,356200.0
2015-01-14 15:45:00,34.3,34.36,34.28,34.31,460500.0,26.6221,26.6687,26.6066,26.6298,460500.0
2015-01-14 15:50:00,34.3,34.33,34.27,34.27,462700.0,26.6221,26.6454,26.5988,26.5988,462700.0
2015-01-14 15:55:00,34.27,34.3,34.24,34.29,1067100.0,26.5988,26.6221,26.5755,26.6143,1067100.0
2015-01-15 09:30:00,34.78,34.87,34.65,34.73,345900.0,26.9946,27.0645,26.8937,26.9558,345900.0
2015-01-15 09:35:00,34.72,34.74,34.11,34.2,427300.0,26.9481,26.9636,26.4746,26.5445,427300.0
2015-01-15 09:40:00,34.18,34.19,33.96,34.08,362700.0,26.5289,26.5367,26.3582,26.4513,362700.0
2015-01-15 09:45:00,34.07,34.07,33.89,33.99,400400.0,26.4436,26.4436,26.3039,26.3815,400400.0
2015-01-15 09:50:00,33.99,34.12,33.97,34.08,174300.0,26.3815,26.4824,26.366,26.4513,174300.0
2015-01-15 09:55:00,34.08,34.14,33.99,34.13,253700.0,26.4513,26.4979,26.3815,26.4901,253700.0
2015-01-15 10:00:00,34.13,34.13,33.95,33.97,215800.0,26.4901,26.4901,26.3504,26.366,215800.0
2015-01-15 10:05:00,33.97,34.04,33.92,33.97,286200.0,26.366,26.4203,26.3271,26.366,286200.0
2015-01-15 10:10:00,33.96,34.05,33.92,34.02,113900.0,26.3582,26.428,26.3271,26.4048,113900.0
2015-01-15 10:15:00,34.03,34.33,34.01,34.29,358400.0,26.4125,26.6454,26.397,26.6143,358400.0
2015-01-15 10:20:00,34.31,34.39,34.29,34.36,223600.0,26.6298,26.6919,26.6143,26.6687,223600.0
2015-01-15 10:25:00,34.36,34.41,34.29,34.35,94000.0,26.6687,26.7075,26.6143,26.6609,94000.0
2015-01-15 10:30:00,34.35,34.45,34.32,34.4,158900.0,26.6609,26.7385,26.6376,26.6997,158900.0
2015-01-15 10:35:00,34.41,34.44,34.35,34.36,96400.0,26.7075,26.7307,26.6609,26.6687,96400.0
2015-01-15 10:40:00,34.35,34.35,34.24,34.24,83100.0,26.6609,26.6609,26.5755,26.5755,83100.0
2015-01-15 10:45:00,34.25,34.32,34.18,34.2,167900.0,26.5833,26.6376,26.5289,26.5445,167900.0
2015-01-15 10:50:00,34.2,34.28,34.18,34.26,108100.0,26.5445,26.6066,26.5289,26.591,108100.0
2015-01-15 10:55:00,34.27,34.28,34.13,34.16,73500.0,26.5988,26.6066,26.4901,26.5134,73500.0
2015-01-15 11:00:00,34.16,34.22,34.11,34.16,79900.0,26.5134,26.56,26.4746,26.5134,79900.0
2015-01-15 11:05:00,34.16,34.19,34.12,34.18,107100.0,26.5134,26.5367,26.4824,26.5289,107100.0
2015-01-15 11:10:00,34.18,34.31,34.17,34.3,106300.0,26.5289,26.6298,26.5212,26.6221,106300.0
2015-01-15 11:15:00,34.3,34.3,34.16,34.17,71900.0,26.6221,26.6221,26.5134,26.5212,71900.0
2015-01-15 11:20:00,34.17,34.17,34.09,34.09,90800.0,26.5212,26.5212,26.4591,26.4591,90800.0
2015-01-15 11:25:00,34.1,34.1,33.98,34.02,152800.0,26.4669,26.4669,26.3737,26.4048,152800.0
2015-01-15 11:30:00,34.03,34.17,34.01,34.13,112100.0,26.4125,26.5212,26.397,26.4901,112100.0
2015-01-15 11:35:00,34.14,34.14,34.0,34.02,115500.0,26.4979,26.4979,26.3892,26.4048,115500.0
2015-01-15 11:40:00,34.02,34.17,34.01,34.15,161300.0,26.4048,26.5212,26.397,26.5057,161300.0
2015-01-15 11:45:00,34.14,34.21,34.09,34.13,67500.0,26.4979,26.5522,26.4591,26.4901,67500.0
2015-01-15 11:50:00,34.13,34.14,34.05,34.11,61600.0,26.4901,26.4979,26.428,26.4746,61600.0
2015-01-15 11:55:00,34.11,34.11,34.03,34.09,89100.0,26.4746,26.4746,26.4125,26.4591,89100.0
2015-01-15 12:00:00,34.09,34.13,34.04,34.04,82700.0,26.4591,26.4901,26.4203,26.4203,82700.0
2015-01-15 12:05:00,34.04,34.12,34.03,34.07,63000.0,26.4203,26.4824,26.4125,26.4436,63000.0
2015-01-15 12:10:00,34.08,34.15,34.03,34.12,88900.0,26.4513,26.5057,26.4125,26.4824,88900.0
2015-01-15 12:15:00,34.11,34.14,34.0,34.0,97500.0,26.4746,26.4979,26.3892,26.3892,97500.0
2015-01-15 12:20:00,34.0,34.04,33.99,33.99,112600.0,26.3892,26.4203,26.3815,26.3815,112600.0
2015-01-15 12:25:00,34.0,34.06,33.98,33.99,73400.0,26.3892,26.4358,26.3737,26.3815,73400.0
2015-01-15 12:30:00,34.0,34.0,33.9,33.98,108200.0,26.3892,26.3892,26.3116,26.3737,108200.0
2015-01-15 12:35:00,33.98,33.98,33.9,33.94,89600.0,26.3737,26.3737,26.3116,26.3427,89600.0
2015-01-15 12:40:00,33.94,33.97,33.85,33.87,99300.0,26.3427,26.366,26.2728,26.2883,99300.0
2015-01-15 12:45:00,33.87,33.91,33.83,33.89,103100.0,26.2883,26.3194,26.2573,26.3039,103100.0
2015-01-15 12:50:00,33.89,33.98,33.84,33.97,77000.0,26.3039,26.3737,26.2651,26.366,77000.0
2015-01-15 12:55:00,33.96,33.97,33.9,33.91,52900.0,26.3582,26.366,26.3116,26.3194,52900.0
2015-01-15 13:00:00,33.91,34.07,33.89,34.05,104700.0,26.3194,26.4436,26.3039,26.428,104700.0
2015-01-15 13:05:00,34.05,34.09,34.01,34.03,68900.0,26.428,26.4591,26.397,26.4125,68900.0
2015-01-15 13:10:00,34.03,34.17,34.03,34.11,135500.0,26.4125,26.5212,26.4125,26.4746,135500.0
2015-01-15 13:15:00,34.11,34.14,34.05,34.08,119800.0,26.4746,26.4979,26.428,26.4513,119800.0
2015-01-15 13:20:00,34.08,34.08,33.97,33.98,68900.0,26.4513,26.4513,26.366,26.3737,68900.0
2015-01-15 13:25:00,33.98,33.99,33.89,33.9,85400.0,26.3737,26.3815,26.3039,26.3116,85400.0
2015-01-15 13:30:00,33.9,33.93,33.88,33.9,86800.0,26.3116,26.3349,26.2961,26.3116,86800.0
2015-01-15 13:35:00,33.9,34.0,33.89,33.94,82200.0,26.3116,26.3892,26.3039,26.3427,82200.0
2015-01-15 13:40:00,33.95,33.97,33.92,33.93,53200.0,26.3504,26.366,26.3271,26.3349,53200.0
2015-01-15 13:45:00,33.94,34.05,33.93,34.04,95600.0,26.3427,26.428,26.3349,26.4203,95600.0
2015-01-15 13:50:00,34.05,34.13,34.04,34.12,113400.0,26.428,26.4901,26.4203,26.4824,113400.0
2015-01-15 13:55:00,34.12,34.12,34.0,34.0,64700.0,26.4824,26.4824,26.3892,26.3892,64700.0
2015-01-15 14:00:00,34.01,34.02,33.96,33.97,107300.0,26.397,26.4048,26.3582,26.366,107300.0
2015-01-15 14:05:00,33.97,33.98,33.94,33.98,230300.0,26.366,26.3737,26.3427,26.3737,230300.0
2015-01-15 14:10:00,33.98,33.99,33.87,33.9,125500.0,26.3737,26.3815,26.2883,26.3116,125500.0
2015-01-15 14:15:00,33.89,33.94,33.86,33.9,140000.0,26.3039,26.3427,26.2806,26.3116,140000.0
2015-01-15 14:20:00,33.9,33.9,33.77,33.78,405800.0,26.3116,26.3116,26.2107,26.2185,405800.0
2015-01-15 14:25:00,33.77,33.79,33.66,33.7,401300.0,26.2107,26.2262,26.1253,26.1564,401300.0
2015-01-15 14:30:00,33.7,33.73,33.66,33.71,322100.0,26.1564,26.1797,26.1253,26.1642,322100.0
2015-01-15 14:35:00,33.72,33.78,33.63,33.65,391600.0,26.1719,26.2185,26.1021,26.1176,391600.0
2015-01-15 14:40:00,33.64,33.66,33.61,33.62,246100.0,26.1098,26.1253,26.0865,26.0943,246100.0
2015-01-15 14:45:00,33.61,33.64,33.54,33.58,347300.0,26.0865,26.1098,26.0322,26.0633,347300.0
2015-01-15 14:50:00,33.58,33.61,33.46,33.49,654900.0,26.0633,26.0865,25.9701,25.9934,654900.0
2015-01-15 14:55:00,33.5,33.6,33.48,33.58,610100.0,26.0012,26.0788,25.9856,26.0633,610100.0
2015-01-15 15:00:00,33.57,33.63,33.56,33.62,173400.0,26.0555,26.1021,26.0477,26.0943,173400.0
2015-01-15 15:05:00,33.62,33.62,33.5,33.52,324900.0,26.0943,26.0943,26.0012,26.0167,324900.0
2015-01-15 15:10:00,33.52,33.53,33.41,33.44,400000.0,26.0167,26.0244,25.9313,25.9546,400000.0
2015-01-15 15:15:00,33.44,33.45,33.39,33.4,329400.0,25.9546,25.9624,25.9158,25.9235,329400.0
2015-01-15 15:20:00,33.4,33.43,33.39,33.4,244200.0,25.9235,25.9468,25.9158,25.9235,244200.0
2015-01-15 15:25:00,33.4,33.55,33.4,33.55,326400.0,25.9235,26.04,25.9235,26.04,326400.0
2015-01-15 15:30:00,33.54,33.55,33.45,33.48,471200.0,26.0322,26.04,25.9624,25.9856,471200.0
2015-01-15 15:35:00,33.48,33.48,33.38,33.4,480800.0,25.9856,25.9856,25.908,25.9235,480800.0
2015-01-15 15:40:00,33.4,33.52,33.39,33.51,462400.0,25.9235,26.0167,25.9158,26.0089,462400.0
2015-01-15 15:45:00,33.51,33.54,33.45,33.5,735400.0,26.0089,26.0322,25.9624,26.0012,735400.0
2015-01-15 15:50:00,33.5,33.52,33.46,33.47,875900.0,26.0012,26.0167,25.9701,25.9779,875900.0
2015-01-15 15:55:00,33.47,33.48,33.42,33.42,1019500.0,25.9779,25.9856,25.9391,25.9391,1019500.0
2015-01-16 09:30:00,33.31,33.58,33.27,33.52,767100.0,25.8537,26.0633,25.8226,26.0167,767100.0
2015-01-16 09:35:00,33.51,33.6,33.33,33.43,332000.0,26.0089,26.0788,25.8692,25.9468,332000.0
2015-01-16 09:40:00,33.43,33.59,33.4,33.56,286700.0,25.9468,26.071,25.9235,26.0477,286700.0
2015-01-16 09:45:00,33.56,33.72,33.51,33.69,191400.0,26.0477,26.1719,26.0089,26.1486,191400.0
2015-01-16 09:50:00,33.7,33.72,33.52,33.52,252400.0,26.1564,26.1719,26.0167,26.0167,252400.0
2015-01-16 09:55:00,33.52,33.53,33.38,33.41,329700.0,26.0167,26.0244,25.908,25.9313,329700.0
2015-01-16 10:00:00,33.41,33.55,33.38,33.46,300200.0,25.9313,26.04,25.908,25.9701,300200.0
2015-01-16 10:05:00,33.45,33.45,33.29,33.3,202300.0,25.9624,25.9624,25.8382,25.8459,202300.0
2015-01-16 10:10:00,33.33,33.4,33.28,33.38,232800.0,25.8692,25.9235,25.8304,25.908,232800.0
2015-01-16 10:15:00,33.39,33.55,33.38,33.54,140700.0,25.9158,26.04,25.908,26.0322,140700.0
2015-01-16 10:20:00,33.55,33.68,33.47,33.61,291600.0,26.04,26.1409,25.9779,26.0865,291600.0
2015-01-16 10:25:00,33.6,33.73,33.58,33.66,99800.0,26.0788,26.1797,26.0633,26.1253,99800.0
2015-01-16 10:30:00,33.66,33.75,33.63,33.67,191300.0,26.1253,26.1952,26.1021,26.1331,191300.0
2015-01-16 10:35:00,33.68,33.79,33.66,33.77,212200.0,26.1409,26.2262,26.1253,26.2107,212200.0
2015-01-16 10:40:00,33.77,33.77,33.64,33.65,192200.0,26.2107,26.2107,26.1098,26.1176,192200.0
2015-01-16 10:45:00,33.64,33.69,33.59,33.59,170100.0,26.1098,26.1486,26.071,26.071,170100.0
2015-01-16 10:50:00,33.6,33.69,33.59,33.69,137500.0,26.0788,26.1486,26.071,26.1486,137500.0
2015-01-16 10:55:00,33.68,33.76,33.64,33.64,178800.0,26.1409,26.203,26.1098,26.1098,178800.0
2015-01-16 11:00:00,33.64,33.7,33.64,33.64,114400.0,26.1098,26.1564,26.1098,26.1098,114400.0
2015-01-16 11:05:00,33.64,33.68,33.6,33.68,169200.0,26.1098,26.1409,26.0788,26.1409,169200.0
2015-01-16 11:10:00,33.68,33.68,33.6,33.66,94600.0,26.1409,26.1409,26.0788,26.1253,94600.0
2015-01-16 11:15:00,33.66,33.74,33.64,33.68,125900.0,26.1253,26.1874,26.1098,26.1409,125900.0
2015-01-16 11:20:00,33.68,33.69,33.64,33.66,88600.0,26.1409,26.1486,26.1098,26.1253,88600.0
2015-01-16 11:25:00,33.67,33.68,33.55,33.58,203600.0,26.1331,26.1409,26.04,26.0633,203600.0
2015-01-16 11:30:00,33.58,33.6,33.57,33.57,115700.0,26.0633,26.0788,26.0555,26.0555,115700.0
2015-01-16 11:35:00,33.58,33.65,33.55,33.65,166500.0,26.0633,26.1176,26.04,26.1176,166500.0
2015-01-16 11:40:00,33.65,33.68,33.62,33.64,89000.0,26.1176,26.1409,26.0943,26.1098,89000.0
2015-01-16 11:45:00,33.64,33.66,33.59,33.62,90700.0,26.1098,26.1253,26.071,26.0943,90700.0
2015-01-16 11:50:00,33.6,33.6,33.53,33.53,198600.0,26.0788,26.0788,26.0244,26.0244,198600.0
2015-01-16 11:55:00,33.54,33.58,33.51,33.52,104000.0,26.0322,26.0633,26.0089,26.0167,104000.0
2015-01-16 12:00:00,33.53,33.59,33.51,33.57,112000.0,26.0244,26.071,26.0089,26.0555,112000.0
2015-01-16 12:05:00,33.57,33.6,33.5,33.51,95900.0,26.0555,26.0788,26.0012,26.0089,95900.0
2015-01-16 12:10:00,33.51,33.58,33.5,33.55,127400.0,26.0089,26.0633,26.0012,26.04,127400.0
2015-01-16 12:15:00,33.56,33.57,33.54,33.55,148200.0,26.0477,26.0555,26.0322,26.04,148200.0
2015-01-16 12:20:00,33.55,33.56,33.54,33.55,74600.0,26.04,26.0477,26.0322,26.04,74600.0
2015-01-16 12:25:00,33.55,33.65,33.55,33.63,229200.0,26.04,26.1176,26.04,26.1021,229200.0
2015-01-16 12:30:00,33.62,33.62,33.57,33.59,90700.0,26.0943,26.0943,26.0555,26.071,90700.0
2015-01-16 12:35:00,33.59,33.63,33.54,33.55,95900.0,26.071,26.1021,26.0322,26.04,95900.0
2015-01-16 12:40:00,33.56,33.59,33.54,33.56,224800.0,26.0477,26.071,26.0322,26.0477,224800.0
2015-01-16 12:45:00,33.56,33.59,33.52,33.59,132300.0,26.0477,26.071,26.0167,26.071,132300.0
2015-01-16 12:50:00,33.58,33.63,33.57,33.61,298700.0,26.0633,26.1021,26.0555,26.0865,298700.0
2015-01-16 12:55:00,33.6,33.61,33.56,33.56,260500.0,26.0788,26.0865,26.0477,26.0477,260500.0
2015-01-16 13:00:00,33.56,33.58,33.54,33.57,111000.0,26.0477,26.0633,26.0322,26.0555,111000.0
2015-01-16 13:05:00,33.58,33.64,33.57,33.61,206100.0,26.0633,26.1098,26.0555,26.0865,206100.0
2015-01-16 13:10:00,33.6,33.6,33.55,33.56,40700.0,26.0788,26.0788,26.04,26.0477,40700.0
2015-01-16 13:15:00,33.55,33.56,33.48,33.48,196100.0,26.04,26.0477,25.9856,25.9856,196100.0
2015-01-16 13:20:00,33.48,33.51,33.45,33.49,109100.0,25.9856,26.0089,25.9624,25.9934,109100.0
2015-01-16 13:25:00,33.49,33.51,33.45,33.48,137600.0,25.9934,26.0089,25.9624,25.9856,137600.0
2015-01-16 13:30:00,33.49,33.53,33.48,33.52,133100.0,25.9934,26.0244,25.9856,26.0167,133100.0
2015-01-16 13:35:00,33.52,33.53,33.46,33.51,252100.0,26.0167,26.0244,25.9701,26.0089,252100.0
2015-01-16 13:40:00,33.51,33.54,33.48,33.52,72800.0,26.0089,26.0322,25.9856,26.0167,72800.0
2015-01-16 13:45:00,33.52,33.53,33.48,33.48,89600.0,26.0167,26.0244,25.9856,25.9856,89600.0
2015-01-16 13:50:00,33.49,33.52,33.48,33.51,135500.0,25.9934,26.0167,25.9856,26.0089,135500.0
2015-01-16 13:55:00,33.51,33.54,33.48,33.5,238400.0,26.0089,26.0322,25.9856,26.0012,238400.0
2015-01-16 14:00:00,33.5,33.54,33.47,33.5,196100.0,26.0012,26.0322,25.9779,26.0012,196100.0
2015-01-16 14:05:00,33.5,33.51,33.46,33.47,66900.0,26.0012,26.0089,25.9701,25.9779,66900.0
2015-01-16 14:10:00,33.46,33.47,33.4,33.41,147600.0,25.9701,25.9779,25.9235,25.9313,147600.0
2015-01-16 14:15:00,33.41,33.44,33.41,33.43,113200.0,25.9313,25.9546,25.9313,25.9468,113200.0
2015-01-16 14:20:00,33.42,33.43,33.41,33.42,107000.0,25.9391,25.9468,25.9313,25.9391,107000.0
2015-01-16 14:25:00,33.43,33.43,33.36,33.37,169000.0,25.9468,25.9468,25.8925,25.9003,169000.0
2015-01-16 14:30:00,33.37,33.38,33.31,33.31,200500.0,25.9003,25.908,25.8537,25.8537,200500.0
2015-01-16 14:35:00,33.32,33.38,33.3,33.36,263700.0,25.8615,25.908,25.8459,25.8925,263700.0
2015-01-16 14:40:00,33.37,33.46,33.34,33.4,160100.0,25.9003,25.9701,25.877,25.9235,160100.0
2015-01-16 14:45:00,33.4,33.43,33.35,33.36,108800.0,25.9235,25.9468,25.8847,25.8925,108800.0
2015-01-16 14:50:00,33.37,33.5,33.35,33.43,308700.0,25.9003,26.0012,25.8847,25.9468,308700.0
2015-01-16 14:55:00,33.43,33.44,33.39,33.43,107300.0,25.9468,25.9546,25.9158,25.9468,107300.0
2015-01-16 15:00:00,33.42,33.44,33.38,33.4,195400.0,25.9391,25.9546,25.908,25.9235,195400.0
2015-01-16 15:05:00,33.39,33.4,33.32,33.32,224000.0,25.9158,25.9235,25.8615,25.8615,224000.0
2015-01-16 15:10:00,33.31,33.37,33.3,33.35,231500.0,25.8537,25.9003,25.8459,25.8847,231500.0
2015-01-16 15:15:00,33.34,33.43,33.34,33.43,180100.0,25.877,25.9468,25.877,25.9468,180100.0
2015-01-16 15:20:00,33.43,33.46,33.42,33.44,150800.0,25.9468,25.9701,25.9391,25.9546,150800.0
2015-01-16 15:25:00,33.44,33.45,33.39,33.44,171200.0,25.9546,25.9624,25.9158,25.9546,171200.0
2015-01-16 15:30:00,33.44,33.5,33.42,33.5,269200.0,25.9546,26.0012,25.9391,26.0012,269200.0
2015-01-16 15:35:00,33.5,33.57,33.49,33.55,383900.0,26.0012,26.0555,25.9934,26.04,383900.0
2015-01-16 15:40:00,33.55,33.61,33.52,33.59,550000.0,26.04,26.0865,26.0167,26.071,550000.0
2015-01-16 15:45:00,33.59,33.65,33.58,33.63,609700.0,26.071,26.1176,26.0633,26.1021,609700.0
2015-01-16 15:50:00,33.63,33.69,33.63,33.67,593700.0,26.1021,26.1486,26.1021,26.1331,593700.0
2015-01-16 15:55:00,33.68,33.71,33.67,33.68,669600.0,26.1409,26.1642,26.1331,26.1409,669600.0
2015-01-20 09:30:00,33.88,33.94,33.7,33.76,418500.0,26.2961,26.3427,26.1564,26.203,418500.0
2015-01-20 09:35:00,33.76,33.77,33.51,33.51,271200.0,26.203,26.2107,26.0089,26.0089,271200.0
2015-01-20 09:40:00,33.52,33.52,33.39,33.46,166100.0,26.0167,26.0167,25.9158,25.9701,166100.0
2015-01-20 09:45:00,33.47,33.6,33.37,33.41,149200.0,25.9779,26.0788,25.9003,25.9313,149200.0
2015-01-20 09:50:00,33.41,33.47,33.38,33.45,119800.0,25.9313,25.9779,25.908,25.9624,119800.0
2015-01-20 09:55:00,33.45,33.46,33.35,33.43,149400.0,25.9624,25.9701,25.8847,25.9468,149400.0
2015-01-20 10:00:00,33.43,33.47,33.38,33.43,101300.0,25.9468,25.9779,25.908,25.9468,101300.0
2015-01-20 10:05:00,33.44,33.58,33.43,33.54,130500.0,25.9546,26.0633,25.9468,26.0322,130500.0
2015-01-20 10:10:00,33.55,33.62,33.51,33.59,183100.0,26.04,26.0943,26.0089,26.071,183100.0
2015-01-20 10:15:00,33.6,33.66,33.58,33.65,139200.0,26.0788,26.1253,26.0633,26.1176,139200.0
2015-01-20 10:20:00,33.65,33.77,33.64,33.76,126600.0,26.1176,26.2107,26.1098,26.203,126600.0
2015-01-20 10:25:00,33.76,33.81,33.68,33.7,195200.0,26.203,26.2418,26.1409,26.1564,195200.0
2015-01-20 10:30:00,33.7,33.79,33.63,33.63,128700.0,26.1564,26.2262,26.1021,26.1021,128700.0
2015-01-20 10:35:00,33.64,33.68,33.58,33.59,102300.0,26.1098,26.1409,26.0633,26.071,102300.0
2015-01-20 10:40:00,33.59,33.62,33.53,33.6,84000.0,26.071,26.0943,26.0244,26.0788,84000.0
2015-01-20 10:45:00,33.59,33.7,33.59,33.7,102400.0,26.071,26.1564,26.071,26.1564,102400.0
2015-01-20 10:50:00,33.7,33.71,33.62,33.71,49200.0,26.1564,26.1642,26.0943,26.1642,49200.0
2015-01-20 10:55:00,33.7,33.7,33.6,33.67,86400.0,26.1564,26.1564,26.0788,26.1331,86400.0
2015-01-20 11:00:00,33.67,33.68,33.6,33.64,55700.0,26.1331,26.1409,26.0788,26.1098,55700.0
2015-01-20 11:05:00,33.64,33.71,33.62,33.66,110200.0,26.1098,26.1642,26.0943,26.1253,110200.0
2015-01-20 11:10:00,33.65,33.66,33.6,33.66,53100.0,26.1176,26.1253,26.0788,26.1253,53100.0
2015-01-20 11:15:00,33.66,33.73,33.65,33.73,121100.0,26.1253,26.1797,26.1176,26.1797,121100.0
2015-01-20 11:20:00,33.73,33.8,33.73,33.75,296200.0,26.1797,26.234,26.1797,26.1952,296200.0
2015-01-20 11:25:00,33.75,33.75,33.6,33.63,268200.0,26.1952,26.1952,26.0788,26.1021,268200.0
2015-01-20 11:30:00,33.63,33.79,33.61,33.74,123700.0,26.1021,26.2262,26.0865,26.1874,123700.0
2015-01-20 11:35:00,33.74,33.77,33.7,33.72,54900.0,26.1874,26.2107,26.1564,26.1719,54900.0
2015-01-20 11:40:00,33.73,33.74,33.68,33.72,68700.0,26.1797,26.1874,26.1409,26.1719,68700.0
2015-01-20 11:45:00,33.73,33.73,33.61,33.69,119000.0,26.1797,26.1797,26.0865,26.1486,119000.0
2015-01-20 11:50:00,33.68,33.72,33.61,33.7,79300.0,26.1409,26.1719,26.0865,26.1564,79300.0
2015-01-20 11:55:00,33.7,33.75,33.7,33.71,51400.0,26.1564,26.1952,26.1564,26.1642,51400.0
2015-01-20 12:00:00,33.71,33.73,33.7,33.7,52800.0,26.1642,26.1797,26.1564,26.1564,52800.0
2015-01-20 12:05:00,33.71,33.76,33.7,33.75,48200.0,26.1642,26.203,26.1564,26.1952,48200.0
2015-01-20 12:10:00,33.75,33.76,33.7,33.71,117100.0,26.1952,26.203,26.1564,26.1642,117100.0
2015-01-20 12:15:00,33.71,33.75,33.71,33.72,42800.0,26.1642,26.1952,26.1642,26.1719,42800.0
2015-01-20 12:20:00,33.72,33.75,33.71,33.71,28000.0,26.1719,26.1952,26.1642,26.1642,28000.0
2015-01-20 12:25:00,33.72,33.75,33.71,33.72,40200.0,26.1719,26.1952,26.1642,26.1719,40200.0
2015-01-20 12:30:00,33.72,33.75,33.72,33.74,34700.0,26.1719,26.1952,26.1719,26.1874,34700.0
2015-01-20 12:35:00,33.73,33.75,33.7,33.75,49400.0,26.1797,26.1952,26.1564,26.1952,49400.0
2015-01-20 12:40:00,33.75,33.77,33.7,33.7,56400.0,26.1952,26.2107,26.1564,26.1564,56400.0
2015-01-20 12:45:00,33.71,33.74,33.7,33.73,53500.0,26.1642,26.1874,26.1564,26.1797,53500.0
2015-01-20 12:50:00,33.73,33.75,33.71,33.73,69900.0,26.1797,26.1952,26.1642,26.1797,69900.0
2015-01-20 12:55:00,33.73,33.76,33.71,33.73,90200.0,26.1797,26.203,26.1642,26.1797,90200.0
2015-01-20 13:00:00,33.72,33.74,33.71,33.72,56200.0,26.1719,26.1874,26.1642,26.1719,56200.0
2015-01-20 13:05:00,33.72,33.73,33.61,33.61,98300.0,26.1719,26.1797,26.0865,26.0865,98300.0
2015-01-20 13:10:00,33.6,33.65,33.58,33.61,71900.0,26.0788,26.1176,26.0633,26.0865,71900.0
2015-01-20 13:15:00,33.61,33.7,33.6,33.69,64300.0,26.0865,26.1564,26.0788,26.1486,64300.0
2015-01-20 13:20:00,33.69,33.78,33.69,33.73,84900.0,26.1486,26.2185,26.1486,26.1797,84900.0
2015-01-20 13:25:00,33.74,33.8,33.74,33.77,100700.0,26.1874,26.234,26.1874,26.2107,100700.0
2015-01-20 13:30:00,33.78,33.8,33.74,33.74,69100.0,26.2185,26.234,26.1874,26.1874,69100.0
2015-01-20 13:35:00,33.75,33.78,33.72,33.78,64500.0,26.1952,26.2185,26.1719,26.2185,64500.0
2015-01-20 13:40:00,33.77,33.78,33.72,33.73,61000.0,26.2107,26.2185,26.1719,26.1797,61000.0
2015-01-20 13:45:00,33.72,33.77,33.72,33.73,59000.0,26.1719,26.2107,26.1719,26.1797,59000.0
2015-01-20 13:50:00,33.73,33.8,33.73,33.78,84400.0,26.1797,26.234,26.1797,26.2185,84400.0
2015-01-20 13:55:00,33.79,33.79,33.76,33.77,41000.0,26.2262,26.2262,26.203,26.2107,41000.0
2015-01-20 14:00:00,33.77,33.83,33.76,33.79,134900.0,26.2107,26.2573,26.203,26.2262,134900.0
2015-01-20 14:05:00,33.79,33.79,33.75,33.76,44800.0,26.2262,26.2262,26.1952,26.203,44800.0
2015-01-20 14:10:00,33.76,33.76,33.68,33.71,99000.0,26.203,26.203,26.1409,26.1642,99000.0
2015-01-20 14:15:00,33.7,33.74,33.7,33.71,73300.0,26.1564,26.1874,26.1564,26.1642,73300.0
2015-01-20 14:20:00,33.71,33.72,33.69,33.72,53800.0,26.1642,26.1719,26.1486,26.1719,53800.0
2015-01-20 14:25:00,33.72,33.73,33.68,33.7,50200.0,26.1719,26.1797,26.1409,26.1564,50200.0
2015-01-20 14:30:00,33.7,33.8,33.69,33.77,96400.0,26.1564,26.234,26.1486,26.2107,96400.0
2015-01-20 14:35:00,33.77,33.78,33.75,33.77,80800.0,26.2107,26.2185,26.1952,26.2107,80800.0
2015-01-20 14:40:00,33.77,33.82,33.76,33.78,81100.0,26.2107,26.2495,26.203,26.2185,81100.0
2015-01-20 14:45:00,33.78,33.8,33.74,33.75,141100.0,26.2185,26.234,26.1874,26.1952,141100.0
2015-01-20 14:50:00,33.75,33.76,33.72,33.72,132600.0,26.1952,26.203,26.1719,26.1719,132600.0
2015-01-20 14:55:00,33.71,33.8,33.7,33.8,158600.0,26.1642,26.234,26.1564,26.234,158600.0
2015-01-20 15:00:00,33.8,33.81,33.75,33.81,82200.0,26.234,26.2418,26.1952,26.2418,82200.0
2015-01-20 15:05:00,33.81,33.89,33.8,33.89,71500.0,26.2418,26.3039,26.234,26.3039,71500.0
2015-01-20 15:10:00,33.89,33.89,33.83,33.87,93000.0,26.3039,26.3039,26.2573,26.2883,93000.0
2015-01-20 15:15:00,33.87,33.9,33.85,33.9,77500.0,26.2883,26.3116,26.2728,26.3116,77500.0
2015-01-20 15:20:00,33.9,33.97,33.87,33.97,203200.0,26.3116,26.366,26.2883,26.366,203200.0
2015-01-20 15:25:00,33.97,34.01,33.94,33.95,370400.0,26.366,26.397,26.3427,26.3504,370400.0
2015-01-20 15:30:00,33.95,33.96,33.89,33.93,150300.0,26.3504,26.3582,26.3039,26.3349,150300.0
2015-01-20 15:35:00,33.92,33.96,33.91,33.94,124900.0,26.3271,26.3582,26.3194,26.3427,124900.0
2015-01-20 15:40:00,33.94,34.0,33.94,33.98,136700.0,26.3427,26.3892,26.3427,26.3737,136700.0
2015-01-20 15:45:00,33.99,33.99,33.93,33.95,244200.0,26.3815,26.3815,26.3349,26.3504,244200.0
2015-01-20 15:50:00,33.95,33.96,33.9,33.91,260800.0,26.3504,26.3582,26.3116,26.3194,260800.0
2015-01-20 15:55:00,33.91,33.96,33.91,33.93,501400.0,26.3194,26.3582,26.3194,26.3349,501400.0
2015-01-21 09:30:00,33.82,33.87,33.52,33.63,487900.0,26.2495,26.2883,26.0167,26.1021,487900.0
2015-01-21 09:35:00,33.63,33.94,33.6,33.93,327600.0,26.1021,26.3427,26.0788,26.3349,327600.0
2015-01-21 09:40:00,33.92,33.94,33.77,33.8,290800.0,26.3271,26.3427,26.2107,26.234,290800.0
2015-01-21 09:45:00,33.8,33.81,33.66,33.71,163100.0,26.234,26.2418,26.1253,26.1642,163100.0
2015-01-21 09:50:00,33.72,33.78,33.64,33.69,132600.0,26.1719,26.2185,26.1098,26.1486,132600.0
2015-01-21 09:55:00,33.69,33.74,33.65,33.72,154100.0,26.1486,26.1874,26.1176,26.1719,154100.0
2015-01-21 10:00:00,33.72,33.78,33.65,33.72,138100.0,26.1719,26.2185,26.1176,26.1719,138100.0
2015-01-21 10:05:00,33.71,33.82,33.69,33.73,255100.0,26.1642,26.2495,26.1486,26.1797,255100.0
2015-01-21 10:10:00,33.73,33.78,33.69,33.75,68200.0,26.1797,26.2185,26.1486,26.1952,68200.0
2015-01-21 10:15:00,33.75,33.83,33.69,33.8,130500.0,26.1952,26.2573,26.1486,26.234,130500.0
2015-01-21 10:20:00,33.8,33.86,33.71,33.74,186700.0,26.234,26.2806,26.1642,26.1874,186700.0
2015-01-21 10:25:00,33.74,33.82,33.71,33.75,123500.0,26.1874,26.2495,26.1642,26.1952,123500.0
2015-01-21 10:30:00,33.76,33.86,33.75,33.85,71300.0,26.203,26.2806,26.1952,26.2728,71300.0
2015-01-21 10:35:00,33.85,33.85,33.8,33.82,133000.0,26.2728,26.2728,26.234,26.2495,133000.0
2015-01-21 10:40:00,33.82,33.83,33.73,33.74,171700.0,26.2495,26.2573,26.1797,26.1874,171700.0
2015-01-21 10:45:00,33.73,33.78,33.69,33.78,230100.0,26.1797,26.2185,26.1486,26.2185,230100.0
2015-01-21 10:50:00,33.78,33.94,33.76,33.94,172800.0,26.2185,26.3427,26.203,26.3427,172800.0
2015-01-21 10:55:00,33.94,34.02,33.92,33.97,250500.0,26.3427,26.4048,26.3271,26.366,250500.0
2015-01-21 11:00:00,33.97,34.09,33.96,34.02,282000.0,26.366,26.4591,26.3582,26.4048,282000.0
2015-01-21 11:05:00,34.02,34.1,34.01,34.04,217600.0,26.4048,26.4669,26.397,26.4203,217600.0
2015-01-21 11:10:00,34.03,34.04,34.0,34.0,80500.0,26.4125,26.4203,26.3892,26.3892,80500.0
2015-01-21 11:15:00,34.0,34.02,33.99,34.0,127800.0,26.3892,26.4048,26.3815,26.3892,127800.0
2015-01-21 11:20:00,34.01,34.01,33.93,33.94,140300.0,26.397,26.397,26.3349,26.3427,140300.0
2015-01-21 11:25:00,33.94,33.98,33.93,33.98,82700.0,26.3427,26.3737,26.3349,26.3737,82700.0
2015-01-21 11:30:00,33.98,34.03,33.97,34.03,123700.0,26.3737,26.4125,26.366,26.4125,123700.0
2015-01-21 11:35:00,34.03,34.08,34.01,34.01,157300.0,26.4125,26.4513,26.397,26.397,157300.0
2015-01-21 11:40:00,34.01,34.03,33.98,34.0,159000.0,26.397,26.4125,26.3737,26.3892,159000.0
2015-01-21 11:45:00,34.0,34.11,33.99,34.11,135300.0,26.3892,26.4746,26.3815,26.4746,135300.0
2015-01-21 11:50:00,34.11,34.12,34.07,34.08,87300.0,26.4746,26.4824,26.4436,26.4513,87300.0
2015-01-21 11:55:00,34.08,34.08,34.02,34.05,99400.0,26.4513,26.4513,26.4048,26.428,99400.0
2015-01-21 12:00:00,34.05,34.06,34.04,34.06,39300.0,26.428,26.4358,26.4203,26.4358,39300.0
2015-01-21 12:05:00,34.05,34.12,34.05,34.06,191400.0,26.428,26.4824,26.428,26.4358,191400.0
2015-01-21 12:10:00,34.07,34.09,34.06,34.08,93300.0,26.4436,26.4591,26.4358,26.4513,93300.0
2015-01-21 12:15:00,34.08,34.09,34.02,34.03,92200.0,26.4513,26.4591,26.4048,26.4125,92200.0
2015-01-21 12:20:00,34.03,34.05,34.02,34.03,66300.0,26.4125,26.428,26.4048,26.4125,66300.0
2015-01-21 12:25:00,34.03,34.04,34.02,34.04,36900.0,26.4125,26.4203,26.4048,26.4203,36900.0
2015-01-21 12:30:00,34.04,34.04,33.94,33.94,88300.0,26.4203,26.4203,26.3427,26.3427,88300.0
2015-01-21 12:35:00,33.95,33.98,33.93,33.95,61500.0,26.3504,26.3737,26.3349,26.3504,61500.0
2015-01-21 12:40:00,33.94,33.97,33.93,33.97,53100.0,26.3427,26.366,26.3349,26.366,53100.0
2015-01-21 12:45:00,33.97,33.98,33.93,33.94,101800.0,26.366,26.3737,26.3349,26.3427,101800.0
2015-01-21 12:50:00,33.93,33.94,33.85,33.88,123500.0,26.3349,26.3427,26.2728,26.2961,123500.0
2015-01-21 12:55:00,33.88,33.92,33.87,33.89,78200.0,26.2961,26.3271,26.2883,26.3039,78200.0
2015-01-21 13:00:00,33.89,33.89,33.83,33.84,155800.0,26.3039,26.3039,26.2573,26.2651,155800.0
2015-01-21 13:05:00,33.84,33.85,33.81,33.81,126100.0,26.2651,26.2728,26.2418,26.2418,126100.0
2015-01-21 13:10:00,33.82,33.82,33.76,33.79,87700.0,26.2495,26.2495,26.203,26.2262,87700.0
2015-01-21 13:15:00,33.78,33.79,33.77,33.78,43300.0,26.2185,26.2262,26.2107,26.2185,43300.0
2015-01-21 13:20:00,33.78,33.82,33.78,33.8,91300.0,26.2185,26.2495,26.2185,26.234,91300.0
2015-01-21 13:25:00,33.81,33.81,33.71,33.73,136100.0,26.2418,26.2418,26.1642,26.1797,136100.0
2015-01-21 13:30:00,33.72,33.74,33.69,33.73,98000.0,26.1719,26.1874,26.1486,26.1797,98000.0
2015-01-21 13:35:00,33.74,33.77,33.72,33.74,76100.0,26.1874,26.2107,26.1719,26.1874,76100.0
2015-01-21 13:40:00,33.74,33.76,33.73,33.76,24800.0,26.1874,26.203,26.1797,26.203,24800.0
2015-01-21 13:45:00,33.75,33.87,33.75,33.86,152800.0,26.1952,26.2883,26.1952,26.2806,152800.0
2015-01-21 13:50:00,33.86,33.87,33.8,33.8,99500.0,26.2806,26.2883,26.234,26.234,99500.0
2015-01-21 13:55:00,33.79,33.8,33.76,33.77,81200.0,26.2262,26.234,26.203,26.2107,81200.0
2015-01-21 14:00:00,33.77,33.8,33.74,33.79,89400.0,26.2107,26.234,26.1874,26.2262,89400.0
2015-01-21 14:05:00,33.8,33.82,33.79,33.8,125100.0,26.234,26.2495,26.2262,26.234,125100.0
2015-01-21 14:10:00,33.8,33.81,33.72,33.75,131600.0,26.234,26.2418,26.1719,26.1952,131600.0
2015-01-21 14:15:00,33.75,33.77,33.73,33.73,112700.0,26.1952,26.2107,26.1797,26.1797,112700.0
2015-01-21 14:20:00,33.73,33.78,33.72,33.75,78400.0,26.1797,26.2185,26.1719,26.1952,78400.0
2015-01-21 14:25:00,33.76,33.79,33.74,33.77,131200.0,26.203,26.2262,26.1874,26.2107,131200.0
2015-01-21 14:30:00,33.77,33.83,33.76,33.82,95000.0,26.2107,26.2573,26.203,26.2495,95000.0
2015-01-21 14:35:00,33.82,33.83,33.8,33.82,129300.0,26.2495,26.2573,26.234,26.2495,129300.0
2015-01-21 14:40:00,33.81,33.85,33.8,33.84,70900.0,26.2418,26.2728,26.234,26.2651,70900.0
2015-01-21 14:45:00,33.85,33.89,33.84,33.89,70600.0,26.2728,26.3039,26.2651,26.3039,70600.0
2015-01-21 14:50:00,33.88,33.91,33.86,33.88,145200.0,26.2961,26.3194,26.2806,26.2961,145200.0
2015-01-21 14:55:00,33.88,33.91,33.87,33.89,127500.0,26.2961,26.3194,26.2883,26.3039,127500.0
2015-01-21 15:00:00,33.88,33.9,33.85,33.9,122200.0,26.2961,26.3116,26.2728,26.3116,122200.0
2015-01-21 15:05:00,33.9,33.95,33.89,33.9,191600.0,26.3116,26.3504,26.3039,26.3116,191600.0
2015-01-21 15:10:00,33.9,33.95,33.89,33.92,171300.0,26.3116,26.3504,26.3039,26.3271,171300.0
2015-01-21 15:15:00,33.93,33.96,33.92,33.96,116900.0,26.3349,26.3582,26.3271,26.3582,116900.0
2015-01-21 15:20:00,33.95,33.96,33.93,33.93,146300.0,26.3504,26.3582,26.3349,26.3349,146300.0
2015-01-21 15:25:00,33.93,33.99,33.93,33.95,185300.0,26.3349,26.3815,26.3349,26.3504,185300.0
2015-01-21 15:30:00,33.94,33.95,33.88,33.91,241200.0,26.3427,26.3504,26.2961,26.3194,241200.0
2015-01-21 15:35:00,33.91,33.96,33.9,33.95,176700.0,26.3194,26.3582,26.3116,26.3504,176700.0
2015-01-21 15:40:00,33.96,33.96,33.9,33.95,306900.0,26.3582,26.3582,26.3116,26.3504,306900.0
2015-01-21 15:45:00,33.94,33.95,33.92,33.94,355300.0,26.3427,26.3504,26.3271,26.3427,355300.0
2015-01-21 15:50:00,33.94,33.94,33.88,33.89,459700.0,26.3427,26.3427,26.2961,26.3039,459700.0
2015-01-21 15:55:00,33.9,33.9,33.88,33.9,551000.0,26.3116,26.3116,26.2961,26.3116,551000.0
2015-01-22 09:30:00,34.15,34.18,33.76,33.77,593000.0,26.5057,26.5289,26.203,26.2107,593000.0
2015-01-22 09:35:00,33.77,33.77,33.54,33.64,383200.0,26.2107,26.2107,26.0322,26.1098,383200.0
2015-01-22 09:40:00,33.64,33.64,33.31,33.44,656600.0,26.1098,26.1098,25.8537,25.9546,656600.0
2015-01-22 09:45:00,33.44,33.55,33.4,33.49,296400.0,25.9546,26.04,25.9235,25.9934,296400.0
2015-01-22 09:50:00,33.48,33.5,33.41,33.47,518400.0,25.9856,26.0012,25.9313,25.9779,518400.0
2015-01-22 09:55:00,33.47,33.5,33.41,33.44,214500.0,25.9779,26.0012,25.9313,25.9546,214500.0
2015-01-22 10:00:00,33.44,33.47,33.41,33.45,179400.0,25.9546,25.9779,25.9313,25.9624,179400.0
2015-01-22 10:05:00,33.45,33.53,33.45,33.53,163400.0,25.9624,26.0244,25.9624,26.0244,163400.0
2015-01-22 10:10:00,33.52,33.6,33.49,33.56,187900.0,26.0167,26.0788,25.9934,26.0477,187900.0
2015-01-22 10:15:00,33.56,33.62,33.55,33.59,199800.0,26.0477,26.0943,26.04,26.071,199800.0
2015-01-22 10:20:00,33.6,33.69,33.59,33.69,159400.0,26.0788,26.1486,26.071,26.1486,159400.0
2015-01-22 10:25:00,33.69,33.69,33.61,33.62,119600.0,26.1486,26.1486,26.0865,26.0943,119600.0
2015-01-22 10:30:00,33.61,33.63,33.56,33.58,182700.0,26.0865,26.1021,26.0477,26.0633,182700.0
2015-01-22 10:35:00,33.59,33.64,33.56,33.59,99500.0,26.071,26.1098,26.0477,26.071,99500.0
2015-01-22 10:40:00,33.59,33.61,33.56,33.59,142400.0,26.071,26.0865,26.0477,26.071,142400.0
2015-01-22 10:45:00,33.59,33.6,33.52,33.53,171900.0,26.071,26.0788,26.0167,26.0244,171900.0
2015-01-22 10:50:00,33.54,33.55,33.52,33.53,95500.0,26.0322,26.04,26.0167,26.0244,95500.0
2015-01-22 10:55:00,33.53,33.59,33.52,33.57,133400.0,26.0244,26.071,26.0167,26.0555,133400.0
2015-01-22 11:00:00,33.58,33.59,33.52,33.55,102700.0,26.0633,26.071,26.0167,26.04,102700.0
2015-01-22 11:05:00,33.56,33.57,33.53,33.56,165100.0,26.0477,26.0555,26.0244,26.0477,165100.0
2015-01-22 11:10:00,33.56,33.56,33.52,33.56,102800.0,26.0477,26.0477,26.0167,26.0477,102800.0
2015-01-22 11:15:00,33.56,33.58,33.54,33.58,64000.0,26.0477,26.0633,26.0322,26.0633,64000.0
2015-01-22 11:20:00,33.58,33.65,33.57,33.65,128800.0,26.0633,26.1176,26.0555,26.1176,128800.0
2015-01-22 11:25:00,33.65,33.69,33.64,33.65,179900.0,26.1176,26.1486,26.1098,26.1176,179900.0
2015-01-22 11:30:00,33.66,33.67,33.57,33.63,123000.0,26.1253,26.1331,26.0555,26.1021,123000.0
2015-01-22 11:35:00,33.63,33.64,33.6,33.62,52200.0,26.1021,26.1098,26.0788,26.0943,52200.0
2015-01-22 11:40:00,33.62,33.65,33.57,33.6,150700.0,26.0943,26.1176,26.0555,26.0788,150700.0
2015-01-22 11:45:00,33.61,33.65,33.6,33.61,87000.0,26.0865,26.1176,26.0788,26.0865,87000.0
2015-01-22 11:50:00,33.61,33.62,33.55,33.57,96500.0,26.0865,26.0943,26.04,26.0555,96500.0
2015-01-22 11:55:00,33.56,33.69,33.56,33.69,72300.0,26.0477,26.1486,26.0477,26.1486,72300.0
2015-01-22 12:00:00,33.69,33.72,33.64,33.67,100200.0,26.1486,26.1719,26.1098,26.1331,100200.0
2015-01-22 12:05:00,33.68,33.71,33.62,33.65,84800.0,26.1409,26.1642,26.0943,26.1176,84800.0
2015-01-22 12:10:00,33.65,33.77,33.64,33.73,79200.0,26.1176,26.2107,26.1098,26.1797,79200.0
2015-01-22 12:15:00,33.72,33.8,33.72,33.8,48100.0,26.1719,26.234,26.1719,26.234,48100.0
2015-01-22 12:20:00,33.8,33.84,33.79,33.83,99900.0,26.234,26.2651,26.2262,26.2573,99900.0
2015-01-22 12:25:00,33.82,33.83,33.73,33.73,66900.0,26.2495,26.2573,26.1797,26.1797,66900.0
2015-01-22 12:30:00,33.73,33.74,33.66,33.67,74800.0,26.1797,26.1874,26.1253,26.1331,74800.0
2015-01-22 12:35:00,33.67,33.68,33.64,33.66,83000.0,26.1331,26.1409,26.1098,26.1253,83000.0
2015-01-22 12:40:00,33.66,33.75,33.65,33.75,36500.0,26.1253,26.1952,26.1176,26.1952,36500.0
2015-01-22 12:45:00,33.75,33.78,33.72,33.77,343600.0,26.1952,26.2185,26.1719,26.2107,343600.0
2015-01-22 12:50:00,33.78,33.78,33.63,33.66,93300.0,26.2185,26.2185,26.1021,26.1253,93300.0
2015-01-22 12:55:00,33.66,33.71,33.62,33.71,88000.0,26.1253,26.1642,26.0943,26.1642,88000.0
2015-01-22 13:00:00,33.71,33.8,33.71,33.8,102700.0,26.1642,26.234,26.1642,26.234,102700.0
2015-01-22 13:05:00,33.8,33.81,33.78,33.8,64400.0,26.234,26.2418,26.2185,26.234,64400.0
2015-01-22 13:10:00,33.79,33.8,33.78,33.79,63000.0,26.2262,26.234,26.2185,26.2262,63000.0
2015-01-22 13:15:00,33.79,33.8,33.73,33.74,68500.0,26.2262,26.234,26.1797,26.1874,68500.0
2015-01-22 13:20:00,33.73,33.74,33.71,33.74,83700.0,26.1797,26.1874,26.1642,26.1874,83700.0
2015-01-22 13:25:00,33.74,33.75,33.7,33.73,38400.0,26.1874,26.1952,26.1564,26.1797,38400.0
2015-01-22 13:30:00,33.73,33.75,33.72,33.73,54500.0,26.1797,26.1952,26.1719,26.1797,54500.0
2015-01-22 13:35:00,33.74,33.79,33.73,33.79,70300.0,26.1874,26.2262,26.1797,26.2262,70300.0
2015-01-22 13:40:00,33.79,33.83,33.79,33.8,164500.0,26.2262,26.2573,26.2262,26.234,164500.0
2015-01-22 13:45:00,33.8,33.81,33.79,33.81,67500.0,26.234,26.2418,26.2262,26.2418,67500.0
2015-01-22 13:50:00,33.81,33.81,33.76,33.76,103600.0,26.2418,26.2418,26.203,26.203,103600.0
2015-01-22 13:55:00,33.76,33.76,33.74,33.75,49500.0,26.203,26.203,26.1874,26.1952,49500.0
2015-01-22 14:00:00,33.74,33.75,33.71,33.72,157000.0,26.1874,26.1952,26.1642,26.1719,157000.0
2015-01-22 14:05:00,33.72,33.72,33.66,33.67,90800.0,26.1719,26.1719,26.1253,26.1331,90800.0
2015-01-22 14:10:00,33.66,33.68,33.66,33.68,81700.0,26.1253,26.1409,26.1253,26.1409,81700.0
2015-01-22 14:15:00,33.68,33.68,33.65,33.67,98300.0,26.1409,26.1409,26.1176,26.1331,98300.0
2015-01-22 14:20:00,33.67,33.73,33.66,33.73,107500.0,26.1331,26.1797,26.1253,26.1797,107500.0
2015-01-22 14:25:00,33.73,33.79,33.72,33.79,201500.0,26.1797,26.2262,26.1719,26.2262,201500.0
2015-01-22 14:30:00,33.79,33.83,33.78,33.8,161800.0,26.2262,26.2573,26.2185,26.234,161800.0
2015-01-22 14:35:00,33.8,33.82,33.8,33.81,71800.0,26.234,26.2495,26.234,26.2418,71800.0
2015-01-22 14:40:00,33.8,33.81,33.76,33.77,136400.0,26.234,26.2418,26.203,26.2107,136400.0
2015-01-22 14:45:00,33.77,33.81,33.76,33.8,153700.0,26.2107,26.2418,26.203,26.234,153700.0
2015-01-22 14:50:00,33.79,33.83,33.79,33.83,126600.0,26.2262,26.2573,26.2262,26.2573,126600.0
2015-01-22 14:55:00,33.83,33.91,33.82,33.91,194700.0,26.2573,26.3194,26.2495,26.3194,194700.0
2015-01-22 15:00:00,33.91,33.94,33.87,33.89,209200.0,26.3194,26.3427,26.2883,26.3039,209200.0
2015-01-22 15:05:00,33.88,33.9,33.86,33.9,137500.0,26.2961,26.3116,26.2806,26.3116,137500.0
2015-01-22 15:10:00,33.9,33.9,33.87,33.88,72600.0,26.3116,26.3116,26.2883,26.2961,72600.0
2015-01-22 15:15:00,33.87,33.95,33.87,33.95,133800.0,26.2883,26.3504,26.2883,26.3504,133800.0
2015-01-22 15:20:00,33.95,33.95,33.84,33.86,164300.0,26.3504,26.3504,26.2651,26.2806,164300.0
2015-01-22 15:25:00,33.86,33.89,33.84,33.88,179800.0,26.2806,26.3039,26.2651,26.2961,179800.0
2015-01-22 15:30:00,33.89,33.91,33.88,33.91,90300.0,26.3039,26.3194,26.2961,26.3194,90300.0
2015-01-22 15:35:00,33.91,33.91,33.83,33.89,245000.0,26.3194,26.3194,26.2573,26.3039,245000.0
2015-01-22 15:40:00,33.89,33.89,33.82,33.83,213400.0,26.3039,26.3039,26.2495,26.2573,213400.0
2015-01-22 15:45:00,33.83,33.84,33.81,33.84,208800.0,26.2573,26.2651,26.2418,26.2651,208800.0
2015-01-22 15:50:00,33.83,33.84,33.79,33.8,411100.0,26.2573,26.2651,26.2262,26.234,411100.0
2015-01-22 15:55:00,33.8,33.85,33.8,33.82,596900.0,26.234,26.2728,26.234,26.2495,596900.0
2015-01-23 09:30:00,33.9,34.15,33.86,34.08,388900.0,26.3116,26.5057,26.2806,26.4513,388900.0
2015-01-23 09:35:00,34.07,34.17,33.89,34.05,293900.0,26.4436,26.5212,26.3039,26.428,293900.0
2015-01-23 09:40:00,34.05,34.11,34.02,34.09,187000.0,26.428,26.4746,26.4048,26.4591,187000.0
2015-01-23 09:45:00,34.08,34.14,34.05,34.08,200500.0,26.4513,26.4979,26.428,26.4513,200500.0
2015-01-23 09:50:00,34.09,34.1,34.01,34.04,134200.0,26.4591,26.4669,26.397,26.4203,134200.0
2015-01-23 09:55:00,34.05,34.18,34.04,34.16,139200.0,26.428,26.5289,26.4203,26.5134,139200.0
2015-01-23 10:00:00,34.16,34.17,34.1,34.12,179100.0,26.5134,26.5212,26.4669,26.4824,179100.0
2015-01-23 10:05:00,34.11,34.16,34.06,34.06,154100.0,26.4746,26.5134,26.4358,26.4358,154100.0
2015-01-23 10:10:00,34.06,34.09,34.05,34.06,62200.0,26.4358,26.4591,26.428,26.4358,62200.0
2015-01-23 10:15:00,34.07,34.07,33.91,33.96,207000.0,26.4436,26.4436,26.3194,26.3582,207000.0
2015-01-23 10:20:00,33.97,34.01,33.94,34.0,166800.0,26.366,26.397,26.3427,26.3892,166800.0
2015-01-23 10:25:00,34.0,34.04,33.94,34.03,264600.0,26.3892,26.4203,26.3427,26.4125,264600.0
2015-01-23 10:30:00,34.03,34.04,33.98,33.99,89800.0,26.4125,26.4203,26.3737,26.3815,89800.0
2015-01-23 10:35:00,33.99,34.01,33.95,34.0,141000.0,26.3815,26.397,26.3504,26.3892,141000.0
2015-01-23 10:40:00,34.0,34.01,33.96,33.97,187400.0,26.3892,26.397,26.3582,26.366,187400.0
2015-01-23 10:45:00,33.97,33.97,33.93,33.95,196600.0,26.366,26.366,26.3349,26.3504,196600.0
2015-01-23 10:50:00,33.95,33.97,33.89,33.9,389000.0,26.3504,26.366,26.3039,26.3116,389000.0
2015-01-23 10:55:00,33.9,34.0,33.88,33.97,214500.0,26.3116,26.3892,26.2961,26.366,214500.0
2015-01-23 11:00:00,33.95,34.01,33.94,34.01,71300.0,26.3504,26.397,26.3427,26.397,71300.0
2015-01-23 11:05:00,34.01,34.01,33.94,33.95,117000.0,26.397,26.397,26.3427,26.3504,117000.0
2015-01-23 11:10:00,33.95,33.97,33.94,33.95,98600.0,26.3504,26.366,26.3427,26.3504,98600.0
2015-01-23 11:15:00,33.96,33.98,33.94,33.95,192400.0,26.3582,26.3737,26.3427,26.3504,192400.0
2015-01-23 11:20:00,33.94,33.96,33.93,33.95,81200.0,26.3427,26.3582,26.3349,26.3504,81200.0
2015-01-23 11:25:00,33.96,33.97,33.93,33.94,76800.0,26.3582,26.366,26.3349,26.3427,76800.0
2015-01-23 11:30:00,33.94,33.94,33.88,33.9,103100.0,26.3427,26.3427,26.2961,26.3116,103100.0
2015-01-23 11:35:00,33.9,33.92,33.89,33.91,97000.0,26.3116,26.3271,26.3039,26.3194,97000.0
2015-01-23 11:40:00,33.91,33.91,33.82,33.83,123900.0,26.3194,26.3194,26.2495,26.2573,123900.0
2015-01-23 11:45:00,33.84,33.86,33.77,33.78,153700.0,26.2651,26.2806,26.2107,26.2185,153700.0
2015-01-23 11:50:00,33.77,33.79,33.75,33.79,94600.0,26.2107,26.2262,26.1952,26.2262,94600.0
2015-01-23 11:55:00,33.79,33.87,33.78,33.87,59500.0,26.2262,26.2883,26.2185,26.2883,59500.0
2015-01-23 12:00:00,33.87,33.88,33.84,33.85,107500.0,26.2883,26.2961,26.2651,26.2728,107500.0
2015-01-23 12:05:00,33.85,33.85,33.78,33.79,107500.0,26.2728,26.2728,26.2185,26.2262,107500.0
2015-01-23 12:10:00,33.79,33.86,33.78,33.86,97000.0,26.2262,26.2806,26.2185,26.2806,97000.0
2015-01-23 12:15:00,33.85,33.86,33.78,33.79,96600.0,26.2728,26.2806,26.2185,26.2262,96600.0
2015-01-23 12:20:00,33.8,33.83,33.79,33.83,67100.0,26.234,26.2573,26.2262,26.2573,67100.0
2015-01-23 12:25:00,33.83,33.91,33.83,33.9,56600.0,26.2573,26.3194,26.2573,26.3116,56600.0
2015-01-23 12:30:00,33.9,33.9,33.89,33.9,35500.0,26.3116,26.3116,26.3039,26.3116,35500.0
2015-01-23 12:35:00,33.9,33.91,33.89,33.89,220400.0,26.3116,26.3194,26.3039,26.3039,220400.0
2015-01-23 12:40:00,33.89,33.9,33.86,33.9,50700.0,26.3039,26.3116,26.2806,26.3116,50700.0
2015-01-23 12:45:00,33.9,33.91,33.89,33.9,41400.0,26.3116,26.3194,26.3039,26.3116,41400.0
2015-01-23 12:50:00,33.9,33.93,33.89,33.92,333100.0,26.3116,26.3349,26.3039,26.3271,333100.0
2015-01-23 12:55:00,33.91,33.93,33.89,33.93,50300.0,26.3194,26.3349,26.3039,26.3349,50300.0
2015-01-23 13:00:00,33.93,33.95,33.9,33.92,48900.0,26.3349,26.3504,26.3116,26.3271,48900.0
2015-01-23 13:05:00,33.92,33.95,33.92,33.95,38300.0,26.3271,26.3504,26.3271,26.3504,38300.0
2015-01-23 13:10:00,33.95,33.95,33.93,33.93,55500.0,26.3504,26.3504,26.3349,26.3349,55500.0
2015-01-23 13:15:00,33.93,33.93,33.9,33.91,60600.0,26.3349,26.3349,26.3116,26.3194,60600.0
2015-01-23 13:20:00,33.91,33.92,33.85,33.87,128800.0,26.3194,26.3271,26.2728,26.2883,128800.0
2015-01-23 13:25:00,33.87,33.89,33.85,33.86,98400.0,26.2883,26.3039,26.2728,26.2806,98400.0
2015-01-23 13:30:00,33.86,33.88,33.85,33.86,78800.0,26.2806,26.2961,26.2728,26.2806,78800.0
2015-01-23 13:35:00,33.86,33.9,33.85,33.9,56600.0,26.2806,26.3116,26.2728,26.3116,56600.0
2015-01-23 13:40:00,33.91,33.98,33.9,33.96,83800.0,26.3194,26.3737,26.3116,26.3582,83800.0
2015-01-23 13:45:00,33.96,33.98,33.94,33.97,60100.0,26.3582,26.3737,26.3427,26.366,60100.0
2015-01-23 13:50:00,33.97,33.98,33.96,33.97,92900.0,26.366,26.3737,26.3582,26.366,92900.0
2015-01-23 13:55:00,33.97,33.98,33.96,33.97,39600.0,26.366,26.3737,26.3582,26.366,39600.0
2015-01-23 14:00:00,33.97,33.98,33.96,33.98,37800.0,26.366,26.3737,26.3582,26.3737,37800.0
2015-01-23 14:05:00,33.98,33.98,33.94,33.98,167000.0,26.3737,26.3737,26.3427,26.3737,167000.0
2015-01-23 14:10:00,33.97,33.98,33.97,33.98,118600.0,26.366,26.3737,26.366,26.3737,118600.0
2015-01-23 14:15:00,33.98,34.02,33.97,34.01,136200.0,26.3737,26.4048,26.366,26.397,136200.0
2015-01-23 14:20:00,34.01,34.05,33.97,34.0,312300.0,26.397,26.428,26.366,26.3892,312300.0
2015-01-23 14:25:00,33.99,34.01,33.98,33.99,58600.0,26.3815,26.397,26.3737,26.3815,58600.0
2015-01-23 14:30:00,33.99,34.01,33.96,33.98,107000.0,26.3815,26.397,26.3582,26.3737,107000.0
2015-01-23 14:35:00,33.98,34.04,33.97,34.02,178100.0,26.3737,26.4203,26.366,26.4048,178100.0
2015-01-23 14:40:00,34.02,34.06,34.02,34.05,48000.0,26.4048,26.4358,26.4048,26.428,48000.0
2015-01-23 14:45:00,34.06,34.09,34.04,34.07,178500.0,26.4358,26.4591,26.4203,26.4436,178500.0
2015-01-23 14:50:00,34.07,34.1,34.05,34.05,116400.0,26.4436,26.4669,26.428,26.428,116400.0
2015-01-23 14:55:00,34.05,34.05,33.99,33.99,37200.0,26.428,26.428,26.3815,26.3815,37200.0
2015-01-23 15:00:00,34.0,34.0,33.95,33.96,146000.0,26.3892,26.3892,26.3504,26.3582,146000.0
2015-01-23 15:05:00,33.95,33.97,33.86,33.89,166200.0,26.3504,26.366,26.2806,26.3039,166200.0
2015-01-23 15:10:00,33.88,33.94,33.88,33.91,64400.0,26.2961,26.3427,26.2961,26.3194,64400.0
2015-01-23 15:15:00,33.92,33.93,33.89,33.91,58600.0,26.3271,26.3349,26.3039,26.3194,58600.0
2015-01-23 15:20:00,33.91,33.91,33.87,33.91,60800.0,26.3194,26.3194,26.2883,26.3194,60800.0
2015-01-23 15:25:00,33.91,33.94,33.9,33.93,48100.0,26.3194,26.3427,26.3116,26.3349,48100.0
2015-01-23 15:30:00,33.92,33.93,33.87,33.9,54400.0,26.3271,26.3349,26.2883,26.3116,54400.0
2015-01-23 15:35:00,33.9,33.9,33.87,33.87,64200.0,26.3116,26.3116,26.2883,26.2883,64200.0
2015-01-23 15:40:00,33.87,33.89,33.83,33.83,221900.0,26.2883,26.3039,26.2573,26.2573,221900.0
2015-01-23 15:45:00,33.84,33.84,33.79,33.82,266500.0,26.2651,26.2651,26.2262,26.2495,266500.0
2015-01-23 15:50:00,33.82,33.82,33.76,33.76,371800.0,26.2495,26.2495,26.203,26.203,371800.0
2015-01-23 15:55:00,33.76,33.78,33.71,33.75,1042500.0,26.203,26.2185,26.1642,26.1952,1042500.0
2015-01-26 09:30:00,33.71,33.98,33.71,33.72,339000.0,26.1642,26.3737,26.1642,26.1719,339000.0
2015-01-26 09:35:00,33.73,33.8,33.64,33.74,178300.0,26.1797,26.234,26.1098,26.1874,178300.0
2015-01-26 09:40:00,33.74,33.87,33.74,33.77,174800.0,26.1874,26.2883,26.1874,26.2107,174800.0
2015-01-26 09:45:00,33.77,33.82,33.73,33.74,198500.0,26.2107,26.2495,26.1797,26.1874,198500.0
2015-01-26 09:50:00,33.73,33.83,33.72,33.8,141700.0,26.1797,26.2573,26.1719,26.234,141700.0
2015-01-26 09:55:00,33.81,33.88,33.81,33.86,243700.0,26.2418,26.2961,26.2418,26.2806,243700.0
2015-01-26 10:00:00,33.86,33.92,33.83,33.92,181700.0,26.2806,26.3271,26.2573,26.3271,181700.0
2015-01-26 10:05:00,33.92,34.01,33.92,33.98,216100.0,26.3271,26.397,26.3271,26.3737,216100.0
2015-01-26 10:10:00,33.99,34.02,33.97,34.0,102900.0,26.3815,26.4048,26.366,26.3892,102900.0
2015-01-26 10:15:00,34.01,34.04,33.93,33.96,104800.0,26.397,26.4203,26.3349,26.3582,104800.0
2015-01-26 10:20:00,33.97,33.98,33.91,33.92,72300.0,26.366,26.3737,26.3194,26.3271,72300.0
2015-01-26 10:25:00,33.93,33.95,33.9,33.93,76200.0,26.3349,26.3504,26.3116,26.3349,76200.0
2015-01-26 10:30:00,33.94,33.94,33.89,33.93,136300.0,26.3427,26.3427,26.3039,26.3349,136300.0
2015-01-26 10:35:00,33.94,33.96,33.92,33.93,135600.0,26.3427,26.3582,26.3271,26.3349,135600.0
2015-01-26 10:40:00,33.92,33.96,33.9,33.93,206400.0,26.3271,26.3582,26.3116,26.3349,206400.0
2015-01-26 10:45:00,33.93,33.96,33.9,33.91,190100.0,26.3349,26.3582,26.3116,26.3194,190100.0
2015-01-26 10:50:00,33.91,33.94,33.89,33.93,125300.0,26.3194,26.3427,26.3039,26.3349,125300.0
2015-01-26 10:55:00,33.92,33.93,33.85,33.87,114600.0,26.3271,26.3349,26.2728,26.2883,114600.0
2015-01-26 11:00:00,33.87,33.87,33.8,33.81,90400.0,26.2883,26.2883,26.234,26.2418,90400.0
2015-01-26 11:05:00,33.82,33.83,33.77,33.77,105600.0,26.2495,26.2573,26.2107,26.2107,105600.0
2015-01-26 11:10:00,33.77,33.81,33.75,33.8,84700.0,26.2107,26.2418,26.1952,26.234,84700.0
2015-01-26 11:15:00,33.79,33.81,33.76,33.81,64000.0,26.2262,26.2418,26.203,26.2418,64000.0
2015-01-26 11:20:00,33.81,33.88,33.81,33.86,65100.0,26.2418,26.2961,26.2418,26.2806,65100.0
2015-01-26 11:25:00,33.86,33.86,33.8,33.8,75300.0,26.2806,26.2806,26.234,26.234,75300.0
2015-01-26 11:30:00,33.8,33.82,33.8,33.81,48000.0,26.234,26.2495,26.234,26.2418,48000.0
2015-01-26 11:35:00,33.8,33.82,33.79,33.82,31600.0,26.234,26.2495,26.2262,26.2495,31600.0
2015-01-26 11:40:00,33.82,33.86,33.81,33.86,52100.0,26.2495,26.2806,26.2418,26.2806,52100.0
2015-01-26 11:45:00,33.86,33.9,33.86,33.9,49700.0,26.2806,26.3116,26.2806,26.3116,49700.0
2015-01-26 11:50:00,33.9,33.91,33.87,33.9,73500.0,26.3116,26.3194,26.2883,26.3116,73500.0
2015-01-26 11:55:00,33.9,33.92,33.87,33.92,109600.0,26.3116,26.3271,26.2883,26.3271,109600.0
2015-01-26 12:00:00,33.91,33.93,33.9,33.92,52400.0,26.3194,26.3349,26.3116,26.3271,52400.0
2015-01-26 12:05:00,33.92,33.98,33.91,33.98,44600.0,26.3271,26.3737,26.3194,26.3737,44600.0
2015-01-26 12:10:00,33.98,34.0,33.94,33.95,47500.0,26.3737,26.3892,26.3427,26.3504,47500.0
2015-01-26 12:15:00,33.95,33.99,33.94,33.99,35400.0,26.3504,26.3815,26.3427,26.3815,35400.0
2015-01-26 12:20:00,33.99,34.01,33.95,33.95,78300.0,26.3815,26.397,26.3504,26.3504,78300.0
2015-01-26 12:25:00,33.95,33.96,33.93,33.94,54300.0,26.3504,26.3582,26.3349,26.3427,54300.0
2015-01-26 12:30:00,33.94,33.94,33.86,33.86,52900.0,26.3427,26.3427,26.2806,26.2806,52900.0
2015-01-26 12:35:00,33.87,33.88,33.84,33.86,78100.0,26.2883,26.2961,26.2651,26.2806,78100.0
2015-01-26 12:40:00,33.85,33.87,33.85,33.87,42000.0,26.2728,26.2883,26.2728,26.2883,42000.0
2015-01-26 12:45:00,33.87,33.88,33.85,33.87,45200.0,26.2883,26.2961,26.2728,26.2883,45200.0
2015-01-26 12:50:00,33.87,33.9,33.86,33.9,39600.0,26.2883,26.3116,26.2806,26.3116,39600.0
2015-01-26 12:55:00,33.9,33.93,33.89,33.92,62000.0,26.3116,26.3349,26.3039,26.3271,62000.0
2015-01-26 13:00:00,33.92,33.93,33.83,33.83,141400.0,26.3271,26.3349,26.2573,26.2573,141400.0
2015-01-26 13:05:00,33.84,33.84,33.76,33.77,94000.0,26.2651,26.2651,26.203,26.2107,94000.0
2015-01-26 13:10:00,33.77,33.8,33.77,33.79,73100.0,26.2107,26.234,26.2107,26.2262,73100.0
2015-01-26 13:15:00,33.8,33.85,33.79,33.84,58900.0,26.234,26.2728,26.2262,26.2651,58900.0
2015-01-26 13:20:00,33.83,33.87,33.83,33.85,53700.0,26.2573,26.2883,26.2573,26.2728,53700.0
2015-01-26 13:25:00,33.85,33.88,33.84,33.86,61300.0,26.2728,26.2961,26.2651,26.2806,61300.0
2015-01-26 13:30:00,33.86,33.9,33.86,33.9,40300.0,26.2806,26.3116,26.2806,26.3116,40300.0
2015-01-26 13:35:00,33.9,33.9,33.85,33.85,63700.0,26.3116,26.3116,26.2728,26.2728,63700.0
2015-01-26 13:40:00,33.86,33.88,33.85,33.87,50100.0,26.2806,26.2961,26.2728,26.2883,50100.0
2015-01-26 13:45:00,33.86,33.91,33.85,33.9,62700.0,26.2806,26.3194,26.2728,26.3116,62700.0
2015-01-26 13:50:00,33.9,33.91,33.89,33.89,53900.0,26.3116,26.3194,26.3039,26.3039,53900.0
2015-01-26 13:55:00,33.9,33.91,33.86,33.86,65700.0,26.3116,26.3194,26.2806,26.2806,65700.0
2015-01-26 14:00:00,33.87,33.89,33.86,33.89,60000.0,26.2883,26.3039,26.2806,26.3039,60000.0
2015-01-26 14:05:00,33.89,33.9,33.86,33.86,87000.0,26.3039,26.3116,26.2806,26.2806,87000.0
2015-01-26 14:10:00,33.86,33.87,33.82,33.82,94600.0,26.2806,26.2883,26.2495,26.2495,94600.0
2015-01-26 14:15:00,33.82,33.82,33.78,33.79,94200.0,26.2495,26.2495,26.2185,26.2262,94200.0
2015-01-26 14:20:00,33.78,33.79,33.75,33.75,131600.0,26.2185,26.2262,26.1952,26.1952,131600.0
2015-01-26 14:25:00,33.76,33.76,33.72,33.75,166000.0,26.203,26.203,26.1719,26.1952,166000.0
2015-01-26 14:30:00,33.74,33.75,33.72,33.72,109700.0,26.1874,26.1952,26.1719,26.1719,109700.0
2015-01-26 14:35:00,33.73,33.73,33.69,33.7,145400.0,26.1797,26.1797,26.1486,26.1564,145400.0
2015-01-26 14:40:00,33.7,33.72,33.68,33.69,158600.0,26.1564,26.1719,26.1409,26.1486,158600.0
2015-01-26 14:45:00,33.68,33.72,33.66,33.7,149800.0,26.1409,26.1719,26.1253,26.1564,149800.0
2015-01-26 14:50:00,33.7,33.75,33.7,33.74,107400.0,26.1564,26.1952,26.1564,26.1874,107400.0
2015-01-26 14:55:00,33.75,33.76,33.72,33.73,167300.0,26.1952,26.203,26.1719,26.1797,167300.0
2015-01-26 15:00:00,33.73,33.74,33.7,33.7,75400.0,26.1797,26.1874,26.1564,26.1564,75400.0
2015-01-26 15:05:00,33.7,33.71,33.69,33.7,75200.0,26.1564,26.1642,26.1486,26.1564,75200.0
2015-01-26 15:10:00,33.69,33.7,33.64,33.64,183600.0,26.1486,26.1564,26.1098,26.1098,183600.0
2015-01-26 15:15:00,33.64,33.67,33.6,33.66,284100.0,26.1098,26.1331,26.0788,26.1253,284100.0
2015-01-26 15:20:00,33.65,33.7,33.65,33.69,247800.0,26.1176,26.1564,26.1176,26.1486,247800.0
2015-01-26 15:25:00,33.68,33.69,33.64,33.64,152100.0,26.1409,26.1486,26.1098,26.1098,152100.0
2015-01-26 15:30:00,33.64,33.66,33.62,33.63,196800.0,26.1098,26.1253,26.0943,26.1021,196800.0
2015-01-26 15:35:00,33.63,33.7,33.63,33.68,311800.0,26.1021,26.1564,26.1021,26.1409,311800.0
2015-01-26 15:40:00,33.68,33.69,33.61,33.61,215000.0,26.1409,26.1486,26.0865,26.0865,215000.0
2015-01-26 15:45:00,33.62,33.67,33.6,33.67,445600.0,26.0943,26.1331,26.0788,26.1331,445600.0
2015-01-26 15:50:00,33.67,33.71,33.67,33.7,359400.0,26.1331,26.1642,26.1331,26.1564,359400.0
2015-01-26 15:55:00,33.7,33.7,33.67,33.69,494600.0,26.1564,26.1564,26.1331,26.1486,494600.0
2015-01-27 09:30:00,33.4,33.69,33.4,33.53,411600.0,25.9235,26.1486,25.9235,26.0244,411600.0
2015-01-27 09:35:00,33.53,33.68,33.41,33.61,281500.0,26.0244,26.1409,25.9313,26.0865,281500.0
2015-01-27 09:40:00,33.61,33.63,33.47,33.53,239500.0,26.0865,26.1021,25.9779,26.0244,239500.0
2015-01-27 09:45:00,33.53,33.62,33.51,33.55,186100.0,26.0244,26.0943,26.0089,26.04,186100.0
2015-01-27 09:50:00,33.55,33.59,33.4,33.4,358200.0,26.04,26.071,25.9235,25.9235,358200.0
2015-01-27 09:55:00,33.41,33.44,33.37,33.42,377000.0,25.9313,25.9546,25.9003,25.9391,377000.0
2015-01-27 10:00:00,33.42,33.47,33.34,33.44,297300.0,25.9391,25.9779,25.877,25.9546,297300.0
2015-01-27 10:05:00,33.44,33.46,33.37,33.38,210200.0,25.9546,25.9701,25.9003,25.908,210200.0
2015-01-27 10:10:00,33.38,33.42,33.34,33.38,279200.0,25.908,25.9391,25.877,25.908,279200.0
2015-01-27 10:15:00,33.37,33.39,33.31,33.36,255300.0,25.9003,25.9158,25.8537,25.8925,255300.0
2015-01-27 10:20:00,33.36,33.41,33.35,33.41,114800.0,25.8925,25.9313,25.8847,25.9313,114800.0
2015-01-27 10:25:00,33.41,33.46,33.33,33.35,241400.0,25.9313,25.9701,25.8692,25.8847,241400.0
2015-01-27 10:30:00,33.35,33.35,33.3,33.3,251000.0,25.8847,25.8847,25.8459,25.8459,251000.0
2015-01-27 10:35:00,33.3,33.31,33.25,33.26,183200.0,25.8459,25.8537,25.8071,25.8149,183200.0
2015-01-27 10:40:00,33.25,33.25,33.19,33.2,225400.0,25.8071,25.8071,25.7606,25.7683,225400.0
2015-01-27 10:45:00,33.19,33.22,33.16,33.22,199600.0,25.7606,25.7838,25.7373,25.7838,199600.0
2015-01-27 10:50:00,33.22,33.22,33.17,33.17,258000.0,25.7838,25.7838,25.745,25.745,258000.0
2015-01-27 10:55:00,33.17,33.25,33.16,33.24,248100.0,25.745,25.8071,25.7373,25.7994,248100.0
2015-01-27 11:00:00,33.23,33.24,33.17,33.19,175700.0,25.7916,25.7994,25.745,25.7606,175700.0
2015-01-27 11:05:00,33.2,33.25,33.19,33.24,137000.0,25.7683,25.8071,25.7606,25.7994,137000.0
2015-01-27 11:10:00,33.24,33.25,33.21,33.23,181600.0,25.7994,25.8071,25.7761,25.7916,181600.0
2015-01-27 11:15:00,33.23,33.23,33.18,33.19,212800.0,25.7916,25.7916,25.7528,25.7606,212800.0
2015-01-27 11:20:00,33.19,33.25,33.19,33.23,136500.0,25.7606,25.8071,25.7606,25.7916,136500.0
2015-01-27 11:25:00,33.23,33.25,33.15,33.25,156500.0,25.7916,25.8071,25.7295,25.8071,156500.0
2015-01-27 11:30:00,33.25,33.29,33.23,33.28,92100.0,25.8071,25.8382,25.7916,25.8304,92100.0
2015-01-27 11:35:00,33.28,33.33,33.26,33.33,63200.0,25.8304,25.8692,25.8149,25.8692,63200.0
2015-01-27 11:40:00,33.33,33.35,33.31,33.35,82200.0,25.8692,25.8847,25.8537,25.8847,82200.0
2015-01-27 11:45:00,33.35,33.39,33.33,33.39,107300.0,25.8847,25.9158,25.8692,25.9158,107300.0
2015-01-27 11:50:00,33.39,33.44,33.38,33.4,115700.0,25.9158,25.9546,25.908,25.9235,115700.0
2015-01-27 11:55:00,33.4,33.44,33.36,33.37,158000.0,25.9235,25.9546,25.8925,25.9003,158000.0
2015-01-27 12:00:00,33.36,33.38,33.33,33.34,59900.0,25.8925,25.908,25.8692,25.877,59900.0
2015-01-27 12:05:00,33.34,33.34,33.31,33.33,62800.0,25.877,25.877,25.8537,25.8692,62800.0
2015-01-27 12:10:00,33.33,33.33,33.31,33.31,57100.0,25.8692,25.8692,25.8537,25.8537,57100.0
2015-01-27 12:15:00,33.31,33.32,33.3,33.3,146400.0,25.8537,25.8615,25.8459,25.8459,146400.0
2015-01-27 12:20:00,33.3,33.31,33.3,33.3,73900.0,25.8459,25.8537,25.8459,25.8459,73900.0
2015-01-27 12:25:00,33.3,33.33,33.3,33.32,170700.0,25.8459,25.8692,25.8459,25.8615,170700.0
2015-01-27 12:30:00,33.33,33.33,33.28,33.29,108700.0,25.8692,25.8692,25.8304,25.8382,108700.0
2015-01-27 12:35:00,33.29,33.3,33.27,33.28,148000.0,25.8382,25.8459,25.8226,25.8304,148000.0
2015-01-27 12:40:00,33.29,33.3,33.27,33.3,64100.0,25.8382,25.8459,25.8226,25.8459,64100.0
2015-01-27 12:45:00,33.3,33.33,33.29,33.31,97600.0,25.8459,25.8692,25.8382,25.8537,97600.0
2015-01-27 12:50:00,33.32,33.33,33.27,33.29,358700.0,25.8615,25.8692,25.8226,25.8382,358700.0
2015-01-27 12:55:00,33.29,33.35,33.28,33.35,99700.0,25.8382,25.8847,25.8304,25.8847,99700.0
2015-01-27 13:00:00,33.35,33.36,33.32,33.34,84100.0,25.8847,25.8925,25.8615,25.877,84100.0
2015-01-27 13:05:00,33.34,33.38,33.3,33.38,85600.0,25.877,25.908,25.8459,25.908,85600.0
2015-01-27 13:10:00,33.38,33.42,33.37,33.39,72400.0,25.908,25.9391,25.9003,25.9158,72400.0
2015-01-27 13:15:00,33.4,33.49,33.39,33.48,103400.0,25.9235,25.9934,25.9158,25.9856,103400.0
2015-01-27 13:20:00,33.48,33.5,33.45,33.46,87000.0,25.9856,26.0012,25.9624,25.9701,87000.0
2015-01-27 13:25:00,33.45,33.47,33.45,33.46,42400.0,25.9624,25.9779,25.9624,25.9701,42400.0
2015-01-27 13:30:00,33.46,33.47,33.44,33.45,97800.0,25.9701,25.9779,25.9546,25.9624,97800.0
2015-01-27 13:35:00,33.46,33.47,33.45,33.47,33700.0,25.9701,25.9779,25.9624,25.9779,33700.0
2015-01-27 13:40:00,33.47,33.47,33.45,33.46,53700.0,25.9779,25.9779,25.9624,25.9701,53700.0
2015-01-27 13:45:00,33.46,33.5,33.45,33.5,66100.0,25.9701,26.0012,25.9624,26.0012,66100.0
2015-01-27 13:50:00,33.49,33.5,33.47,33.48,69500.0,25.9934,26.0012,25.9779,25.9856,69500.0
2015-01-27 13:55:00,33.48,33.49,33.47,33.48,66900.0,25.9856,25.9934,25.9779,25.9856,66900.0
2015-01-27 14:00:00,33.48,33.49,33.43,33.44,194000.0,25.9856,25.9934,25.9468,25.9546,194000.0
2015-01-27 14:05:00,33.43,33.45,33.39,33.41,80700.0,25.9468,25.9624,25.9158,25.9313,80700.0
2015-01-27 14:10:00,33.41,33.42,33.39,33.4,59100.0,25.9313,25.9391,25.9158,25.9235,59100.0
2015-01-27 14:15:00,33.41,33.49,33.4,33.48,69700.0,25.9313,25.9934,25.9235,25.9856,69700.0
2015-01-27 14:20:00,33.48,33.54,33.47,33.48,79300.0,25.9856,26.0322,25.9779,25.9856,79300.0
2015-01-27 14:25:00,33.48,33.51,33.47,33.5,61400.0,25.9856,26.0089,25.9779,26.0012,61400.0
2015-01-27 14:30:00,33.5,33.51,33.47,33.49,80600.0,26.0012,26.0089,25.9779,25.9934,80600.0
2015-01-27 14:35:00,33.49,33.55,33.46,33.55,54200.0,25.9934,26.04,25.9701,26.04,54200.0
2015-01-27 14:40:00,33.54,33.57,33.52,33.57,81600.0,26.0322,26.0555,26.0167,26.0555,81600.0
2015-01-27 14:45:00,33.57,33.59,33.52,33.53,65400.0,26.0555,26.071,26.0167,26.0244,65400.0
2015-01-27 14:50:00,33.53,33.54,33.48,33.48,93000.0,26.0244,26.0322,25.9856,25.9856,93000.0
2015-01-27 14:55:00,33.49,33.49,33.41,33.44,112000.0,25.9934,25.9934,25.9313,25.9546,112000.0
2015-01-27 15:00:00,33.44,33.45,33.42,33.45,139800.0,25.9546,25.9624,25.9391,25.9624,139800.0
2015-01-27 15:05:00,33.45,33.5,33.43,33.5,163200.0,25.9624,26.0012,25.9468,26.0012,163200.0
2015-01-27 15:10:00,33.5,33.5,33.45,33.45,70800.0,26.0012,26.0012,25.9624,25.9624,70800.0
2015-01-27 15:15:00,33.45,33.45,33.41,33.44,282800.0,25.9624,25.9624,25.9313,25.9546,282800.0
2015-01-27 15:20:00,33.44,33.47,33.39,33.43,342600.0,25.9546,25.9779,25.9158,25.9468,342600.0
2015-01-27 15:25:00,33.44,33.45,33.39,33.4,211700.0,25.9546,25.9624,25.9158,25.9235,211700.0
2015-01-27 15:30:00,33.4,33.46,33.39,33.46,134700.0,25.9235,25.9701,25.9158,25.9701,134700.0
2015-01-27 15:35:00,33.46,33.46,33.4,33.42,157200.0,25.9701,25.9701,25.9235,25.9391,157200.0
2015-01-27 15:40:00,33.42,33.45,33.41,33.44,157000.0,25.9391,25.9624,25.9313,25.9546,157000.0
2015-01-27 15:45:00,33.44,33.45,33.42,33.43,317200.0,25.9546,25.9624,25.9391,25.9468,317200.0
2015-01-27 15:50:00,33.44,33.44,33.35,33.39,423900.0,25.9546,25.9546,25.8847,25.9158,423900.0
2015-01-27 15:55:00,33.39,33.46,33.39,33.41,449400.0,25.9158,25.9701,25.9158,25.9313,449400.0
2015-01-28 09:30:00,33.51,33.58,33.38,33.42,335700.0,26.0089,26.0633,25.908,25.9391,335700.0
2015-01-28 09:35:00,33.42,33.43,33.26,33.3,168800.0,25.9391,25.9468,25.8149,25.8459,168800.0
2015-01-28 09:40:00,33.3,33.34,33.22,33.3,207800.0,25.8459,25.877,25.7838,25.8459,207800.0
2015-01-28 09:45:00,33.31,33.35,33.29,33.34,137100.0,25.8537,25.8847,25.8382,25.877,137100.0
2015-01-28 09:50:00,33.34,33.42,33.34,33.37,88100.0,25.877,25.9391,25.877,25.9003,88100.0
2015-01-28 09:55:00,33.38,33.39,33.27,33.29,96600.0,25.908,25.9158,25.8226,25.8382,96600.0
2015-01-28 10:00:00,33.29,33.35,33.27,33.35,143400.0,25.8382,25.8847,25.8226,25.8847,143400.0
2015-01-28 10:05:00,33.35,33.39,33.33,33.39,226600.0,25.8847,25.9158,25.8692,25.9158,226600.0
2015-01-28 10:10:00,33.38,33.39,33.32,33.33,98900.0,25.908,25.9158,25.8615,25.8692,98900.0
2015-01-28 10:15:00,33.32,33.32,33.2,33.2,182100.0,25.8615,25.8615,25.7683,25.7683,182100.0
2015-01-28 10:20:00,33.2,33.23,33.2,33.21,120000.0,25.7683,25.7916,25.7683,25.7761,120000.0
2015-01-28 10:25:00,33.21,33.26,33.18,33.26,288600.0,25.7761,25.8149,25.7528,25.8149,288600.0
2015-01-28 10:30:00,33.26,33.27,33.24,33.25,242000.0,25.8149,25.8226,25.7994,25.8071,242000.0
2015-01-28 10:35:00,33.25,33.25,33.2,33.21,153500.0,25.8071,25.8071,25.7683,25.7761,153500.0
2015-01-28 10:40:00,33.2,33.22,33.17,33.17,258700.0,25.7683,25.7838,25.745,25.745,258700.0
2015-01-28 10:45:00,33.17,33.17,33.1,33.12,264200.0,25.745,25.745,25.6907,25.7062,264200.0
2015-01-28 10:50:00,33.13,33.16,33.12,33.16,128400.0,25.714,25.7373,25.7062,25.7373,128400.0
2015-01-28 10:55:00,33.15,33.16,33.1,33.12,115700.0,25.7295,25.7373,25.6907,25.7062,115700.0
2015-01-28 11:00:00,33.11,33.15,33.1,33.13,76200.0,25.6985,25.7295,25.6907,25.714,76200.0
2015-01-28 11:05:00,33.14,33.17,33.13,33.15,54500.0,25.7217,25.745,25.714,25.7295,54500.0
2015-01-28 11:10:00,33.16,33.16,33.11,33.12,113900.0,25.7373,25.7373,25.6985,25.7062,113900.0
2015-01-28 11:15:00,33.13,33.13,33.09,33.11,133600.0,25.714,25.714,25.6829,25.6985,133600.0
2015-01-28 11:20:00,33.11,33.12,33.06,33.11,118400.0,25.6985,25.7062,25.6597,25.6985,118400.0
2015-01-28 11:25:00,33.11,33.14,33.08,33.13,92900.0,25.6985,25.7217,25.6752,25.714,92900.0
2015-01-28 11:30:00,33.13,33.14,33.11,33.13,71700.0,25.714,25.7217,25.6985,25.714,71700.0
2015-01-28 11:35:00,33.13,33.15,33.1,33.11,76600.0,25.714,25.7295,25.6907,25.6985,76600.0
2015-01-28 11:40:00,33.11,33.15,33.1,33.15,82400.0,25.6985,25.7295,25.6907,25.7295,82400.0
2015-01-28 11:45:00,33.15,33.21,33.14,33.2,73600.0,25.7295,25.7761,25.7217,25.7683,73600.0
2015-01-28 11:50:00,33.2,33.2,33.13,33.14,64400.0,25.7683,25.7683,25.714,25.7217,64400.0
2015-01-28 11:55:00,33.14,33.14,33.11,33.12,105300.0,25.7217,25.7217,25.6985,25.7062,105300.0
2015-01-28 12:00:00,33.13,33.19,33.12,33.18,53100.0,25.714,25.7606,25.7062,25.7528,53100.0
2015-01-28 12:05:00,33.19,33.24,33.18,33.23,72000.0,25.7606,25.7994,25.7528,25.7916,72000.0
2015-01-28 12:10:00,33.23,33.24,33.2,33.21,42600.0,25.7916,25.7994,25.7683,25.7761,42600.0
2015-01-28 12:15:00,33.21,33.31,33.2,33.31,94100.0,25.7761,25.8537,25.7683,25.8537,94100.0
2015-01-28 12:20:00,33.31,33.32,33.29,33.31,128400.0,25.8537,25.8615,25.8382,25.8537,128400.0
2015-01-28 12:25:00,33.31,33.35,33.3,33.34,110500.0,25.8537,25.8847,25.8459,25.877,110500.0
2015-01-28 12:30:00,33.34,33.35,33.3,33.31,47900.0,25.877,25.8847,25.8459,25.8537,47900.0
2015-01-28 12:35:00,33.31,33.31,33.28,33.29,78600.0,25.8537,25.8537,25.8304,25.8382,78600.0
2015-01-28 12:40:00,33.28,33.29,33.26,33.28,62900.0,25.8304,25.8382,25.8149,25.8304,62900.0
2015-01-28 12:45:00,33.28,33.34,33.27,33.33,68400.0,25.8304,25.877,25.8226,25.8692,68400.0
2015-01-28 12:50:00,33.33,33.35,33.24,33.26,86600.0,25.8692,25.8847,25.7994,25.8149,86600.0
2015-01-28 12:55:00,33.26,33.28,33.22,33.22,40400.0,25.8149,25.8304,25.7838,25.7838,40400.0
2015-01-28 13:00:00,33.22,33.22,33.18,33.19,58600.0,25.7838,25.7838,25.7528,25.7606,58600.0
2015-01-28 13:05:00,33.18,33.21,33.18,33.21,55900.0,25.7528,25.7761,25.7528,25.7761,55900.0
2015-01-28 13:10:00,33.2,33.22,33.14,33.15,77300.0,25.7683,25.7838,25.7217,25.7295,77300.0
2015-01-28 13:15:00,33.15,33.16,33.14,33.15,103700.0,25.7295,25.7373,25.7217,25.7295,103700.0
2015-01-28 13:20:00,33.15,33.18,33.14,33.16,50800.0,25.7295,25.7528,25.7217,25.7373,50800.0
2015-01-28 13:25:00,33.15,33.16,33.14,33.15,57500.0,25.7295,25.7373,25.7217,25.7295,57500.0
2015-01-28 13:30:00,33.15,33.21,33.14,33.21,69100.0,25.7295,25.7761,25.7217,25.7761,69100.0
2015-01-28 13:35:00,33.21,33.22,33.16,33.18,68200.0,25.7761,25.7838,25.7373,25.7528,68200.0
2015-01-28 13:40:00,33.19,33.19,33.15,33.18,48900.0,25.7606,25.7606,25.7295,25.7528,48900.0
2015-01-28 13:45:00,33.17,33.21,33.17,33.21,60600.0,25.745,25.7761,25.745,25.7761,60600.0
2015-01-28 13:50:00,33.21,33.24,33.19,33.19,86200.0,25.7761,25.7994,25.7606,25.7606,86200.0
2015-01-28 13:55:00,33.19,33.24,33.18,33.23,230100.0,25.7606,25.7994,25.7528,25.7916,230100.0
2015-01-28 14:00:00,33.23,33.37,33.23,33.28,345200.0,25.7916,25.9003,25.7916,25.8304,345200.0
2015-01-28 14:05:00,33.28,33.3,33.17,33.19,240900.0,25.8304,25.8459,25.745,25.7606,240900.0
2015-01-28 14:10:00,33.19,33.32,33.16,33.31,171000.0,25.7606,25.8615,25.7373,25.8537,171000.0
2015-01-28 14:15:00,33.3,33.34,33.26,33.29,146000.0,25.8459,25.877,25.8149,25.8382,146000.0
2015-01-28 14:20:00,33.29,33.3,33.22,33.23,104900.0,25.8382,25.8459,25.7838,25.7916,104900.0
2015-01-28 14:25:00,33.24,33.24,33.14,33.17,89600.0,25.7994,25.7994,25.7217,25.745,89600.0
2015-01-28 14:30:00,33.16,33.16,33.04,33.06,219400.0,25.7373,25.7373,25.6441,25.6597,219400.0
2015-01-28 14:35:00,33.06,33.06,32.97,33.0,684500.0,25.6597,25.6597,25.5898,25.6131,684500.0
2015-01-28 14:40:00,32.99,33.01,32.96,33.01,242400.0,25.6053,25.6208,25.582,25.6208,242400.0
2015-01-28 14:45:00,33.01,33.04,32.99,33.02,121200.0,25.6208,25.6441,25.6053,25.6286,121200.0
2015-01-28 14:50:00,33.02,33.11,32.99,33.09,251700.0,25.6286,25.6985,25.6053,25.6829,251700.0
2015-01-28 14:55:00,33.1,33.11,33.02,33.06,102400.0,25.6907,25.6985,25.6286,25.6597,102400.0
2015-01-28 15:00:00,33.06,33.14,33.05,33.1,198200.0,25.6597,25.7217,25.6519,25.6907,198200.0
2015-01-28 15:05:00,33.09,33.13,33.08,33.13,227700.0,25.6829,25.714,25.6752,25.714,227700.0
2015-01-28 15:10:00,33.13,33.14,33.1,33.12,307000.0,25.714,25.7217,25.6907,25.7062,307000.0
2015-01-28 15:15:00,33.12,33.12,33.04,33.05,300500.0,25.7062,25.7062,25.6441,25.6519,300500.0
2015-01-28 15:20:00,33.05,33.11,32.99,33.0,361800.0,25.6519,25.6985,25.6053,25.6131,361800.0
2015-01-28 15:25:00,33.0,33.0,32.93,32.99,313100.0,25.6131,25.6131,25.5588,25.6053,313100.0
2015-01-28 15:30:00,32.98,32.99,32.87,32.88,271100.0,25.5976,25.6053,25.5122,25.5199,271100.0
2015-01-28 15:35:00,32.88,32.9,32.86,32.87,168800.0,25.5199,25.5355,25.5044,25.5122,168800.0
2015-01-28 15:40:00,32.86,32.87,32.76,32.8,499000.0,25.5044,25.5122,25.4268,25.4579,499000.0
2015-01-28 15:45:00,32.8,32.86,32.75,32.85,344300.0,25.4579,25.5044,25.419,25.4967,344300.0
2015-01-28 15:50:00,32.85,32.9,32.81,32.87,441500.0,25.4967,25.5355,25.4656,25.5122,441500.0
2015-01-28 15:55:00,32.88,32.89,32.81,32.86,1167800.0,25.5199,25.5277,25.4656,25.5044,1167800.0
2015-01-29 09:30:00,32.91,32.98,32.8,32.8,296300.0,25.5432,25.5976,25.4579,25.4579,296300.0
2015-01-29 09:35:00,32.81,32.9,32.75,32.77,177200.0,25.4656,25.5355,25.419,25.4346,177200.0
2015-01-29 09:40:00,32.76,32.78,32.65,32.69,271300.0,25.4268,25.4423,25.3414,25.3725,271300.0
2015-01-29 09:45:00,32.69,32.8,32.69,32.77,228700.0,25.3725,25.4579,25.3725,25.4346,228700.0
2015-01-29 09:50:00,32.78,32.98,32.76,32.98,193600.0,25.4423,25.5976,25.4268,25.5976,193600.0
2015-01-29 09:55:00,32.97,32.99,32.89,32.98,252300.0,25.5898,25.6053,25.5277,25.5976,252300.0
2015-01-29 10:00:00,32.97,32.98,32.87,32.89,240600.0,25.5898,25.5976,25.5122,25.5277,240600.0
2015-01-29 10:05:00,32.88,32.97,32.84,32.85,205500.0,25.5199,25.5898,25.4889,25.4967,205500.0
2015-01-29 10:10:00,32.84,32.88,32.77,32.78,130300.0,25.4889,25.5199,25.4346,25.4423,130300.0
2015-01-29 10:15:00,32.78,32.86,32.77,32.85,81600.0,25.4423,25.5044,25.4346,25.4967,81600.0
2015-01-29 10:20:00,32.84,32.85,32.74,32.75,125200.0,25.4889,25.4967,25.4113,25.419,125200.0
2015-01-29 10:25:00,32.76,32.86,32.76,32.85,105500.0,25.4268,25.5044,25.4268,25.4967,105500.0
2015-01-29 10:30:00,32.85,32.88,32.81,32.83,98700.0,25.4967,25.5199,25.4656,25.4811,98700.0
2015-01-29 10:35:00,32.83,32.83,32.69,32.73,147900.0,25.4811,25.4811,25.3725,25.4035,147900.0
2015-01-29 10:40:00,32.72,32.73,32.59,32.59,240000.0,25.3958,25.4035,25.2949,25.2949,240000.0
2015-01-29 10:45:00,32.59,32.6,32.36,32.54,730100.0,25.2949,25.3026,25.1163,25.2561,730100.0
2015-01-29 10:50:00,32.54,32.56,32.47,32.48,157200.0,25.2561,25.2716,25.2017,25.2095,157200.0
2015-01-29 10:55:00,32.47,32.54,32.45,32.51,546300.0,25.2017,25.2561,25.1862,25.2328,546300.0
2015-01-29 11:00:00,32.51,32.65,32.49,32.65,274700.0,25.2328,25.3414,25.2172,25.3414,274700.0
2015-01-29 11:05:00,32.66,32.66,32.56,32.6,209000.0,25.3492,25.3492,25.2716,25.3026,209000.0
2015-01-29 11:10:00,32.6,32.61,32.58,32.6,203900.0,25.3026,25.3104,25.2871,25.3026,203900.0
2015-01-29 11:15:00,32.6,32.73,32.59,32.66,179500.0,25.3026,25.4035,25.2949,25.3492,179500.0
2015-01-29 11:20:00,32.67,32.7,32.66,32.68,135800.0,25.357,25.3802,25.3492,25.3647,135800.0
2015-01-29 11:25:00,32.68,32.68,32.61,32.63,106400.0,25.3647,25.3647,25.3104,25.3259,106400.0
2015-01-29 11:30:00,32.63,32.71,32.63,32.7,157200.0,25.3259,25.388,25.3259,25.3802,157200.0
2015-01-29 11:35:00,32.7,32.82,32.68,32.82,169700.0,25.3802,25.4734,25.3647,25.4734,169700.0
2015-01-29 11:40:00,32.82,32.83,32.76,32.76,84500.0,25.4734,25.4811,25.4268,25.4268,84500.0
2015-01-29 11:45:00,32.76,32.8,32.76,32.78,77800.0,25.4268,25.4579,25.4268,25.4423,77800.0
2015-01-29 11:50:00,32.78,32.89,32.77,32.79,87600.0,25.4423,25.5277,25.4346,25.4501,87600.0
2015-01-29 11:55:00,32.79,32.82,32.78,32.8,92300.0,25.4501,25.4734,25.4423,25.4579,92300.0
2015-01-29 12:00:00,32.8,32.9,32.79,32.89,61600.0,25.4579,25.5355,25.4501,25.5277,61600.0
2015-01-29 12:05:00,32.9,32.93,32.84,32.86,51800.0,25.5355,25.5588,25.4889,25.5044,51800.0
2015-01-29 12:10:00,32.85,32.87,32.81,32.83,60600.0,25.4967,25.5122,25.4656,25.4811,60600.0
2015-01-29 12:15:00,32.83,32.85,32.82,32.84,69000.0,25.4811,25.4967,25.4734,25.4889,69000.0
2015-01-29 12:20:00,32.84,32.9,32.82,32.84,88200.0,25.4889,25.5355,25.4734,25.4889,88200.0
2015-01-29 12:25:00,32.84,32.89,32.83,32.88,109200.0,25.4889,25.5277,25.4811,25.5199,109200.0
2015-01-29 12:30:00,32.88,32.92,32.85,32.91,69700.0,25.5199,25.551,25.4967,25.5432,69700.0
2015-01-29 12:35:00,32.91,32.92,32.88,32.91,137300.0,25.5432,25.551,25.5199,25.5432,137300.0
2015-01-29 12:40:00,32.91,32.91,32.85,32.86,82800.0,25.5432,25.5432,25.4967,25.5044,82800.0
2015-01-29 12:45:00,32.85,32.87,32.85,32.86,102700.0,25.4967,25.5122,25.4967,25.5044,102700.0
2015-01-29 12:50:00,32.86,32.88,32.84,32.88,97900.0,25.5044,25.5199,25.4889,25.5199,97900.0
2015-01-29 12:55:00,32.88,32.94,32.86,32.93,54400.0,25.5199,25.5665,25.5044,25.5588,54400.0
2015-01-29 13:00:00,32.94,32.94,32.9,32.94,79700.0,25.5665,25.5665,25.5355,25.5665,79700.0
2015-01-29 13:05:00,32.93,32.94,32.89,32.9,111200.0,25.5588,25.5665,25.5277,25.5355,111200.0
2015-01-29 13:10:00,32.89,32.96,32.89,32.95,77200.0,25.5277,25.582,25.5277,25.5743,77200.0
2015-01-29 13:15:00,32.95,32.99,32.95,32.99,53300.0,25.5743,25.6053,25.5743,25.6053,53300.0
2015-01-29 13:20:00,32.99,33.02,32.98,33.02,110300.0,25.6053,25.6286,25.5976,25.6286,110300.0
2015-01-29 13:25:00,33.02,33.05,33.0,33.02,103000.0,25.6286,25.6519,25.6131,25.6286,103000.0
2015-01-29 13:30:00,33.03,33.05,33.01,33.03,87000.0,25.6364,25.6519,25.6208,25.6364,87000.0
2015-01-29 13:35:00,33.03,33.06,33.02,33.05,83400.0,25.6364,25.6597,25.6286,25.6519,83400.0
2015-01-29 13:40:00,33.06,33.07,33.01,33.05,91500.0,25.6597,25.6674,25.6208,25.6519,91500.0
2015-01-29 13:45:00,33.05,33.11,33.02,33.11,166800.0,25.6519,25.6985,25.6286,25.6985,166800.0
2015-01-29 13:50:00,33.11,33.14,33.08,33.08,165100.0,25.6985,25.7217,25.6752,25.6752,165100.0
2015-01-29 13:55:00,33.09,33.1,33.07,33.08,135000.0,25.6829,25.6907,25.6674,25.6752,135000.0
2015-01-29 14:00:00,33.07,33.1,33.07,33.1,115200.0,25.6674,25.6907,25.6674,25.6907,115200.0
2015-01-29 14:05:00,33.09,33.13,33.09,33.13,151000.0,25.6829,25.714,25.6829,25.714,151000.0
2015-01-29 14:10:00,33.12,33.16,33.11,33.15,218700.0,25.7062,25.7373,25.6985,25.7295,218700.0
2015-01-29 14:15:00,33.15,33.17,33.11,33.12,159700.0,25.7295,25.745,25.6985,25.7062,159700.0
2015-01-29 14:20:00,33.12,33.19,33.11,33.19,120800.0,25.7062,25.7606,25.6985,25.7606,120800.0
2015-01-29 14:25:00,33.19,33.25,33.18,33.25,177300.0,25.7606,25.8071,25.7528,25.8071,177300.0
2015-01-29 14:30:00,33.24,33.26,33.24,33.25,160800.0,25.7994,25.8149,25.7994,25.8071,160800.0
2015-01-29 14:35:00,33.24,33.25,33.19,33.22,89600.0,25.7994,25.8071,25.7606,25.7838,89600.0
2015-01-29 14:40:00,33.22,33.24,33.2,33.23,155000.0,25.7838,25.7994,25.7683,25.7916,155000.0
2015-01-29 14:45:00,33.22,33.23,33.17,33.17,182000.0,25.7838,25.7916,25.745,25.745,182000.0
2015-01-29 14:50:00,33.18,33.18,33.12,33.15,181500.0,25.7528,25.7528,25.7062,25.7295,181500.0
2015-01-29 14:55:00,33.15,33.17,33.13,33.17,120300.0,25.7295,25.745,25.714,25.745,120300.0
2015-01-29 15:00:00,33.16,33.18,33.14,33.15,133400.0,25.7373,25.7528,25.7217,25.7295,133400.0
2015-01-29 15:05:00,33.15,33.22,33.15,33.21,110700.0,25.7295,25.7838,25.7295,25.7761,110700.0
2015-01-29 15:10:00,33.21,33.21,33.16,33.2,139100.0,25.7761,25.7761,25.7373,25.7683,139100.0
2015-01-29 15:15:00,33.21,33.24,33.19,33.23,139600.0,25.7761,25.7994,25.7606,25.7916,139600.0
2015-01-29 15:20:00,33.24,33.3,33.22,33.3,153600.0,25.7994,25.8459,25.7838,25.8459,153600.0
2015-01-29 15:25:00,33.3,33.3,33.25,33.27,121400.0,25.8459,25.8459,25.8071,25.8226,121400.0
2015-01-29 15:30:00,33.27,33.31,33.26,33.31,178500.0,25.8226,25.8537,25.8149,25.8537,178500.0
2015-01-29 15:35:00,33.31,33.34,33.26,33.32,677300.0,25.8537,25.877,25.8149,25.8615,677300.0
2015-01-29 15:40:00,33.31,33.33,33.23,33.23,339500.0,25.8537,25.8692,25.7916,25.7916,339500.0
2015-01-29 15:45:00,33.23,33.24,33.16,33.18,524000.0,25.7916,25.7994,25.7373,25.7528,524000.0
2015-01-29 15:50:00,33.18,33.19,33.16,33.18,670200.0,25.7528,25.7606,25.7373,25.7528,670200.0
2015-01-29 15:55:00,33.18,33.18,33.14,33.16,943000.0,25.7528,25.7528,25.7217,25.7373,943000.0
2015-01-30 09:30:00,32.88,32.92,32.75,32.89,389700.0,25.5199,25.551,25.419,25.5277,389700.0
2015-01-30 09:35:00,32.89,32.94,32.85,32.87,209200.0,25.5277,25.5665,25.4967,25.5122,209200.0
2015-01-30 09:40:00,32.86,32.98,32.84,32.98,72500.0,25.5044,25.5976,25.4889,25.5976,72500.0
2015-01-30 09:45:00,32.98,33.13,32.95,32.95,188900.0,25.5976,25.714,25.5743,25.5743,188900.0
2015-01-30 09:50:00,32.95,32.99,32.92,32.99,180200.0,25.5743,25.6053,25.551,25.6053,180200.0
2015-01-30 09:55:00,32.98,33.06,32.94,32.95,129500.0,25.5976,25.6597,25.5665,25.5743,129500.0
2015-01-30 10:00:00,32.94,33.01,32.93,32.93,187600.0,25.5665,25.6208,25.5588,25.5588,187600.0
2015-01-30 10:05:00,32.93,32.95,32.89,32.91,132400.0,25.5588,25.5743,25.5277,25.5432,132400.0
2015-01-30 10:10:00,32.91,32.92,32.86,32.89,99700.0,25.5432,25.551,25.5044,25.5277,99700.0
2015-01-30 10:15:00,32.88,32.94,32.88,32.91,86300.0,25.5199,25.5665,25.5199,25.5432,86300.0
2015-01-30 10:20:00,32.9,32.94,32.89,32.93,134300.0,25.5355,25.5665,25.5277,25.5588,134300.0
2015-01-30 10:25:00,32.93,32.95,32.9,32.91,77700.0,25.5588,25.5743,25.5355,25.5432,77700.0
2015-01-30 10:30:00,32.91,32.91,32.82,32.87,172700.0,25.5432,25.5432,25.4734,25.5122,172700.0
2015-01-30 10:35:00,32.88,32.91,32.85,32.9,68500.0,25.5199,25.5432,25.4967,25.5355,68500.0
2015-01-30 10:40:00,32.9,33.0,32.89,32.96,89800.0,25.5355,25.6131,25.5277,25.582,89800.0
2015-01-30 10:45:00,32.96,33.04,32.94,32.98,89400.0,25.582,25.6441,25.5665,25.5976,89400.0
2015-01-30 10:50:00,32.98,32.98,32.84,32.87,157600.0,25.5976,25.5976,25.4889,25.5122,157600.0
2015-01-30 10:55:00,32.87,32.89,32.8,32.88,181200.0,25.5122,25.5277,25.4579,25.5199,181200.0
2015-01-30 11:00:00,32.88,32.89,32.85,32.88,61900.0,25.5199,25.5277,25.4967,25.5199,61900.0
2015-01-30 11:05:00,32.87,32.88,32.79,32.84,164300.0,25.5122,25.5199,25.4501,25.4889,164300.0
2015-01-30 11:10:00,32.83,32.84,32.76,32.8,215300.0,25.4811,25.4889,25.4268,25.4579,215300.0
2015-01-30 11:15:00,32.8,32.8,32.75,32.79,84500.0,25.4579,25.4579,25.419,25.4501,84500.0
2015-01-30 11:20:00,32.78,32.8,32.75,32.79,114600.0,25.4423,25.4579,25.419,25.4501,114600.0
2015-01-30 11:25:00,32.79,32.85,32.78,32.84,108400.0,25.4501,25.4967,25.4423,25.4889,108400.0
2015-01-30 11:30:00,32.84,32.88,32.83,32.84,114600.0,25.4889,25.5199,25.4811,25.4889,114600.0
2015-01-30 11:35:00,32.84,32.85,32.8,32.81,69300.0,25.4889,25.4967,25.4579,25.4656,69300.0
2015-01-30 11:40:00,32.81,32.82,32.73,32.75,116400.0,25.4656,25.4734,25.4035,25.419,116400.0
2015-01-30 11:45:00,32.76,32.79,32.75,32.77,85800.0,25.4268,25.4501,25.419,25.4346,85800.0
2015-01-30 11:50:00,32.77,32.77,32.7,32.72,95600.0,25.4346,25.4346,25.3802,25.3958,95600.0
2015-01-30 11:55:00,32.72,32.81,32.71,32.8,83800.0,25.3958,25.4656,25.388,25.4579,83800.0
2015-01-30 12:00:00,32.81,32.93,32.81,32.84,132200.0,25.4656,25.5588,25.4656,25.4889,132200.0
2015-01-30 12:05:00,32.85,32.86,32.83,32.85,51200.0,25.4967,25.5044,25.4811,25.4967,51200.0
2015-01-30 12:10:00,32.85,32.91,32.82,32.89,90700.0,25.4967,25.5432,25.4734,25.5277,90700.0
2015-01-30 12:15:00,32.89,32.89,32.85,32.86,87300.0,25.5277,25.5277,25.4967,25.5044,87300.0
2015-01-30 12:20:00,32.85,32.87,32.85,32.86,38000.0,25.4967,25.5122,25.4967,25.5044,38000.0
2015-01-30 12:25:00,32.86,32.91,32.86,32.89,89000.0,25.5044,25.5432,25.5044,25.5277,89000.0
2015-01-30 12:30:00,32.89,32.91,32.87,32.9,95800.0,25.5277,25.5432,25.5122,25.5355,95800.0
2015-01-30 12:35:00,32.91,32.94,32.9,32.91,115600.0,25.5432,25.5665,25.5355,25.5432,115600.0
2015-01-30 12:40:00,32.91,32.94,32.9,32.91,95500.0,25.5432,25.5665,25.5355,25.5432,95500.0
2015-01-30 12:45:00,32.91,32.92,32.89,32.91,101800.0,25.5432,25.551,25.5277,25.5432,101800.0
2015-01-30 12:50:00,32.91,32.92,32.86,32.87,112200.0,25.5432,25.551,25.5044,25.5122,112200.0
2015-01-30 12:55:00,32.88,32.89,32.84,32.86,102600.0,25.5199,25.5277,25.4889,25.5044,102600.0
2015-01-30 13:00:00,32.87,32.89,32.85,32.87,68000.0,25.5122,25.5277,25.4967,25.5122,68000.0
2015-01-30 13:05:00,32.86,32.87,32.83,32.84,94500.0,25.5044,25.5122,25.4811,25.4889,94500.0
2015-01-30 13:10:00,32.84,32.85,32.79,32.8,62200.0,25.4889,25.4967,25.4501,25.4579,62200.0
2015-01-30 13:15:00,32.8,32.8,32.75,32.76,66100.0,25.4579,25.4579,25.419,25.4268,66100.0
2015-01-30 13:20:00,32.76,32.8,32.75,32.76,52900.0,25.4268,25.4579,25.419,25.4268,52900.0
2015-01-30 13:25:00,32.76,32.86,32.75,32.86,96900.0,25.4268,25.5044,25.419,25.5044,96900.0
2015-01-30 13:30:00,32.85,32.87,32.81,32.86,59700.0,25.4967,25.5122,25.4656,25.5044,59700.0
2015-01-30 13:35:00,32.86,32.88,32.85,32.86,65300.0,25.5044,25.5199,25.4967,25.5044,65300.0
2015-01-30 13:40:00,32.85,32.9,32.84,32.89,75300.0,25.4967,25.5355,25.4889,25.5277,75300.0
2015-01-30 13:45:00,32.9,32.94,32.87,32.94,89000.0,25.5355,25.5665,25.5122,25.5665,89000.0
2015-01-30 13:50:00,32.94,32.95,32.91,32.95,95300.0,25.5665,25.5743,25.5432,25.5743,95300.0
2015-01-30 13:55:00,32.95,33.02,32.93,33.02,192700.0,25.5743,25.6286,25.5588,25.6286,192700.0
2015-01-30 14:00:00,33.02,33.02,32.97,33.01,135600.0,25.6286,25.6286,25.5898,25.6208,135600.0
2015-01-30 14:05:00,33.01,33.05,33.0,33.04,137500.0,25.6208,25.6519,25.6131,25.6441,137500.0
2015-01-30 14:10:00,33.03,33.04,33.0,33.0,96700.0,25.6364,25.6441,25.6131,25.6131,96700.0
2015-01-30 14:15:00,33.0,33.07,33.0,33.07,144600.0,25.6131,25.6674,25.6131,25.6674,144600.0
2015-01-30 14:20:00,33.07,33.1,33.04,33.09,112300.0,25.6674,25.6907,25.6441,25.6829,112300.0
2015-01-30 14:25:00,33.09,33.14,33.09,33.14,62600.0,25.6829,25.7217,25.6829,25.7217,62600.0
2015-01-30 14:30:00,33.14,33.15,33.07,33.09,84800.0,25.7217,25.7295,25.6674,25.6829,84800.0
2015-01-30 14:35:00,33.09,33.1,33.06,33.08,97900.0,25.6829,25.6907,25.6597,25.6752,97900.0
2015-01-30 14:40:00,33.09,33.09,33.03,33.03,71100.0,25.6829,25.6829,25.6364,25.6364,71100.0
2015-01-30 14:45:00,33.03,33.05,32.96,32.98,111700.0,25.6364,25.6519,25.582,25.5976,111700.0
2015-01-30 14:50:00,32.97,32.97,32.9,32.91,135200.0,25.5898,25.5898,25.5355,25.5432,135200.0
2015-01-30 14:55:00,32.91,32.92,32.86,32.9,196700.0,25.5432,25.551,25.5044,25.5355,196700.0
2015-01-30 15:00:00,32.9,32.94,32.88,32.9,174000.0,25.5355,25.5665,25.5199,25.5355,174000.0
2015-01-30 15:05:00,32.9,32.91,32.85,32.88,293500.0,25.5355,25.5432,25.4967,25.5199,293500.0
2015-01-30 15:10:00,32.87,32.89,32.85,32.88,145900.0,25.5122,25.5277,25.4967,25.5199,145900.0
2015-01-30 15:15:00,32.87,32.89,32.82,32.82,207200.0,25.5122,25.5277,25.4734,25.4734,207200.0
2015-01-30 15:20:00,32.82,32.83,32.72,32.73,506700.0,25.4734,25.4811,25.3958,25.4035,506700.0
2015-01-30 15:25:00,32.73,32.76,32.7,32.76,391500.0,25.4035,25.4268,25.3802,25.4268,391500.0
2015-01-30 15:30:00,32.75,32.82,32.74,32.8,382200.0,25.419,25.4734,25.4113,25.4579,382200.0
2015-01-30 15:35:00,32.81,32.86,32.79,32.81,214200.0,25.4656,25.5044,25.4501,25.4656,214200.0
2015-01-30 15:40:00,32.8,32.81,32.71,32.74,354600.0,25.4579,25.4656,25.388,25.4113,354600.0
2015-01-30 15:45:00,32.73,32.76,32.68,32.68,463900.0,25.4035,25.4268,25.3647,25.3647,463900.0
2015-01-30 15:50:00,32.69,32.72,32.68,32.68,442100.0,25.3725,25.3958,25.3647,25.3647,442100.0
2015-01-30 15:55:00,32.69,32.69,32.63,32.63,1056500.0,25.3725,25.3725,25.3259,25.3259,1056500.0
2015-02-02 09:30:00,32.67,32.87,32.64,32.76,402800.0,25.357,25.5122,25.3337,25.4268,402800.0
2015-02-02 09:35:00,32.76,32.85,32.74,32.85,251300.0,25.4268,25.4967,25.4113,25.4967,251300.0
2015-02-02 09:40:00,32.85,32.85,32.72,32.74,308700.0,25.4967,25.4967,25.3958,25.4113,308700.0
2015-02-02 09:45:00,32.75,32.85,32.74,32.83,297100.0,25.419,25.4967,25.4113,25.4811,297100.0
2015-02-02 09:50:00,32.81,32.82,32.77,32.77,249500.0,25.4656,25.4734,25.4346,25.4346,249500.0
2015-02-02 09:55:00,32.77,32.8,32.75,32.77,145300.0,25.4346,25.4579,25.419,25.4346,145300.0
2015-02-02 10:00:00,32.76,32.77,32.6,32.62,397600.0,25.4268,25.4346,25.3026,25.3181,397600.0
2015-02-02 10:05:00,32.61,32.62,32.51,32.54,301800.0,25.3104,25.3181,25.2328,25.2561,301800.0
2015-02-02 10:10:00,32.55,32.55,32.44,32.46,484700.0,25.2638,25.2638,25.1784,25.194,484700.0
2015-02-02 10:15:00,32.47,32.58,32.46,32.56,181300.0,25.2017,25.2871,25.194,25.2716,181300.0
2015-02-02 10:20:00,32.57,32.57,32.51,32.52,188000.0,25.2793,25.2793,25.2328,25.2405,188000.0
2015-02-02 10:25:00,32.51,32.66,32.51,32.61,204400.0,25.2328,25.3492,25.2328,25.3104,204400.0
2015-02-02 10:30:00,32.61,32.61,32.51,32.53,321800.0,25.3104,25.3104,25.2328,25.2483,321800.0
2015-02-02 10:35:00,32.54,32.62,32.52,32.61,260500.0,25.2561,25.3181,25.2405,25.3104,260500.0
2015-02-02 10:40:00,32.61,32.67,32.57,32.6,387800.0,25.3104,25.357,25.2793,25.3026,387800.0
2015-02-02 10:45:00,32.6,32.6,32.5,32.51,469600.0,25.3026,25.3026,25.225,25.2328,469600.0
2015-02-02 10:50:00,32.5,32.58,32.47,32.58,220000.0,25.225,25.2871,25.2017,25.2871,220000.0
2015-02-02 10:55:00,32.59,32.63,32.55,32.61,186700.0,25.2949,25.3259,25.2638,25.3104,186700.0
2015-02-02 11:00:00,32.62,32.73,32.62,32.7,292100.0,25.3181,25.4035,25.3181,25.3802,292100.0
2015-02-02 11:05:00,32.71,32.74,32.68,32.7,202800.0,25.388,25.4113,25.3647,25.3802,202800.0
2015-02-02 11:10:00,32.7,32.71,32.67,32.69,143600.0,25.3802,25.388,25.357,25.3725,143600.0
2015-02-02 11:15:00,32.69,32.7,32.65,32.66,120600.0,25.3725,25.3802,25.3414,25.3492,120600.0
2015-02-02 11:20:00,32.66,32.67,32.63,32.65,153300.0,25.3492,25.357,25.3259,25.3414,153300.0
2015-02-02 11:25:00,32.66,32.71,32.64,32.69,112100.0,25.3492,25.388,25.3337,25.3725,112100.0
2015-02-02 11:30:00,32.7,32.74,32.67,32.74,298000.0,25.3802,25.4113,25.357,25.4113,298000.0
2015-02-02 11:35:00,32.73,32.81,32.72,32.79,219300.0,25.4035,25.4656,25.3958,25.4501,219300.0
2015-02-02 11:40:00,32.79,32.81,32.75,32.8,126000.0,25.4501,25.4656,25.419,25.4579,126000.0
2015-02-02 11:45:00,32.8,32.86,32.79,32.81,99700.0,25.4579,25.5044,25.4501,25.4656,99700.0
2015-02-02 11:50:00,32.8,32.83,32.76,32.79,102700.0,25.4579,25.4811,25.4268,25.4501,102700.0
2015-02-02 11:55:00,32.8,32.8,32.74,32.79,182800.0,25.4579,25.4579,25.4113,25.4501,182800.0
2015-02-02 12:00:00,32.79,32.79,32.69,32.73,309600.0,25.4501,25.4501,25.3725,25.4035,309600.0
2015-02-02 12:05:00,32.72,32.73,32.68,32.73,206900.0,25.3958,25.4035,25.3647,25.4035,206900.0
2015-02-02 12:10:00,32.73,32.74,32.66,32.68,201700.0,25.4035,25.4113,25.3492,25.3647,201700.0
2015-02-02 12:15:00,32.67,32.76,32.67,32.75,153700.0,25.357,25.4268,25.357,25.419,153700.0
2015-02-02 12:20:00,32.75,32.76,32.67,32.68,123600.0,25.419,25.4268,25.357,25.3647,123600.0
2015-02-02 12:25:00,32.68,32.71,32.67,32.7,102200.0,25.3647,25.388,25.357,25.3802,102200.0
2015-02-02 12:30:00,32.7,32.71,32.63,32.64,140400.0,25.3802,25.388,25.3259,25.3337,140400.0
2015-02-02 12:35:00,32.64,32.67,32.63,32.66,93000.0,25.3337,25.357,25.3259,25.3492,93000.0
2015-02-02 12:40:00,32.66,32.73,32.66,32.71,109600.0,25.3492,25.4035,25.3492,25.388,109600.0
2015-02-02 12:45:00,32.71,32.71,32.61,32.64,111100.0,25.388,25.388,25.3104,25.3337,111100.0
2015-02-02 12:50:00,32.65,32.65,32.61,32.64,83400.0,25.3414,25.3414,25.3104,25.3337,83400.0
2015-02-02 12:55:00,32.63,32.64,32.57,32.58,220000.0,25.3259,25.3337,25.2793,25.2871,220000.0
2015-02-02 13:00:00,32.58,32.61,32.55,32.59,117100.0,25.2871,25.3104,25.2638,25.2949,117100.0
2015-02-02 13:05:00,32.59,32.64,32.59,32.64,83800.0,25.2949,25.3337,25.2949,25.3337,83800.0
2015-02-02 13:10:00,32.64,32.69,32.62,32.65,82000.0,25.3337,25.3725,25.3181,25.3414,82000.0
2015-02-02 13:15:00,32.64,32.66,32.62,32.65,88400.0,25.3337,25.3492,25.3181,25.3414,88400.0
2015-02-02 13:20:00,32.65,32.74,32.64,32.74,124500.0,25.3414,25.4113,25.3337,25.4113,124500.0
2015-02-02 13:25:00,32.74,32.75,32.71,32.74,103000.0,25.4113,25.419,25.388,25.4113,103000.0
2015-02-02 13:30:00,32.73,32.76,32.64,32.64,163600.0,25.4035,25.4268,25.3337,25.3337,163600.0
2015-02-02 13:35:00,32.64,32.66,32.6,32.6,113900.0,25.3337,25.3492,25.3026,25.3026,113900.0
2015-02-02 13:40:00,32.59,32.63,32.55,32.57,262800.0,25.2949,25.3259,25.2638,25.2793,262800.0
2015-02-02 13:45:00,32.57,32.61,32.56,32.59,130700.0,25.2793,25.3104,25.2716,25.2949,130700.0
2015-02-02 13:50:00,32.59,32.67,32.59,32.61,120100.0,25.2949,25.357,25.2949,25.3104,120100.0
2015-02-02 13:55:00,32.61,32.62,32.58,32.61,116000.0,25.3104,25.3181,25.2871,25.3104,116000.0
2015-02-02 14:00:00,32.6,32.68,32.6,32.64,86000.0,25.3026,25.3647,25.3026,25.3337,86000.0
2015-02-02 14:05:00,32.64,32.66,32.62,32.63,91500.0,25.3337,25.3492,25.3181,25.3259,91500.0
2015-02-02 14:10:00,32.63,32.64,32.6,32.64,93500.0,25.3259,25.3337,25.3026,25.3337,93500.0
2015-02-02 14:15:00,32.64,32.72,32.62,32.71,176300.0,25.3337,25.3958,25.3181,25.388,176300.0
2015-02-02 14:20:00,32.71,32.75,32.7,32.73,102900.0,25.388,25.419,25.3802,25.4035,102900.0
2015-02-02 14:25:00,32.73,32.76,32.71,32.75,106800.0,25.4035,25.4268,25.388,25.419,106800.0
2015-02-02 14:30:00,32.76,32.76,32.69,32.74,199600.0,25.4268,25.4268,25.3725,25.4113,199600.0
2015-02-02 14:35:00,32.73,32.74,32.66,32.68,209100.0,25.4035,25.4113,25.3492,25.3647,209100.0
2015-02-02 14:40:00,32.68,32.72,32.67,32.72,102200.0,25.3647,25.3958,25.357,25.3958,102200.0
2015-02-02 14:45:00,32.72,32.73,32.63,32.66,207900.0,25.3958,25.4035,25.3259,25.3492,207900.0
2015-02-02 14:50:00,32.66,32.74,32.66,32.7,139700.0,25.3492,25.4113,25.3492,25.3802,139700.0
2015-02-02 14:55:00,32.71,32.71,32.64,32.66,239200.0,25.388,25.388,25.3337,25.3492,239200.0
2015-02-02 15:00:00,32.67,32.67,32.62,32.66,238500.0,25.357,25.357,25.3181,25.3492,238500.0
2015-02-02 15:05:00,32.67,32.69,32.63,32.68,194400.0,25.357,25.3725,25.3259,25.3647,194400.0
2015-02-02 15:10:00,32.67,32.75,32.66,32.71,149300.0,25.357,25.419,25.3492,25.388,149300.0
2015-02-02 15:15:00,32.72,32.75,32.7,32.73,188800.0,25.3958,25.419,25.3802,25.4035,188800.0
2015-02-02 15:20:00,32.73,32.81,32.72,32.8,155400.0,25.4035,25.4656,25.3958,25.4579,155400.0
2015-02-02 15:25:00,32.8,32.82,32.78,32.82,180400.0,25.4579,25.4734,25.4423,25.4734,180400.0
2015-02-02 15:30:00,32.82,32.9,32.81,32.9,268200.0,25.4734,25.5355,25.4656,25.5355,268200.0
2015-02-02 15:35:00,32.9,33.08,32.89,33.06,446300.0,25.5355,25.6752,25.5277,25.6597,446300.0
2015-02-02 15:40:00,33.08,33.14,33.06,33.12,558400.0,25.6752,25.7217,25.6597,25.7062,558400.0
2015-02-02 15:45:00,33.12,33.14,33.11,33.13,589600.0,25.7062,25.7217,25.6985,25.714,589600.0
2015-02-02 15:50:00,33.13,33.15,33.06,33.11,675800.0,25.714,25.7295,25.6597,25.6985,675800.0
2015-02-02 15:55:00,33.1,33.14,33.05,33.11,644000.0,25.6907,25.7217,25.6519,25.6985,644000.0
2015-02-03 09:30:00,33.5,33.83,33.44,33.83,815600.0,26.0012,26.2573,25.9546,26.2573,815600.0
2015-02-03 09:35:00,33.83,34.0,33.8,33.82,942700.0,26.2573,26.3892,26.234,26.2495,942700.0
2015-02-03 09:40:00,33.82,33.97,33.8,33.9,472900.0,26.2495,26.366,26.234,26.3116,472900.0
2015-02-03 09:45:00,33.9,33.94,33.85,33.93,314000.0,26.3116,26.3427,26.2728,26.3349,314000.0
2015-02-03 09:50:00,33.93,34.02,33.91,34.02,398700.0,26.3349,26.4048,26.3194,26.4048,398700.0
2015-02-03 09:55:00,34.01,34.02,33.96,33.98,612400.0,26.397,26.4048,26.3582,26.3737,612400.0
2015-02-03 10:00:00,33.99,33.99,33.89,33.95,589000.0,26.3815,26.3815,26.3039,26.3504,589000.0
2015-02-03 10:05:00,33.94,33.96,33.84,33.87,372000.0,26.3427,26.3582,26.2651,26.2883,372000.0
2015-02-03 10:10:00,33.87,33.91,33.84,33.9,286100.0,26.2883,26.3194,26.2651,26.3116,286100.0
2015-02-03 10:15:00,33.91,33.91,33.85,33.87,290800.0,26.3194,26.3194,26.2728,26.2883,290800.0
2015-02-03 10:20:00,33.86,33.87,33.75,33.75,389200.0,26.2806,26.2883,26.1952,26.1952,389200.0
2015-02-03 10:25:00,33.76,33.87,33.76,33.86,244700.0,26.203,26.2883,26.203,26.2806,244700.0
2015-02-03 10:30:00,33.86,33.88,33.85,33.86,180000.0,26.2806,26.2961,26.2728,26.2806,180000.0
2015-02-03 10:35:00,33.86,33.87,33.82,33.84,311400.0,26.2806,26.2883,26.2495,26.2651,311400.0
2015-02-03 10:40:00,33.84,33.87,33.82,33.83,295200.0,26.2651,26.2883,26.2495,26.2573,295200.0
2015-02-03 10:45:00,33.83,33.85,33.82,33.84,141000.0,26.2573,26.2728,26.2495,26.2651,141000.0
2015-02-03 10:50:00,33.84,33.85,33.82,33.83,130700.0,26.2651,26.2728,26.2495,26.2573,130700.0
2015-02-03 10:55:00,33.83,33.85,33.76,33.78,256900.0,26.2573,26.2728,26.203,26.2185,256900.0
2015-02-03 11:00:00,33.77,33.8,33.73,33.73,230900.0,26.2107,26.234,26.1797,26.1797,230900.0
2015-02-03 11:05:00,33.73,33.75,33.68,33.75,387800.0,26.1797,26.1952,26.1409,26.1952,387800.0
2015-02-03 11:10:00,33.76,33.8,33.7,33.78,152000.0,26.203,26.234,26.1564,26.2185,152000.0
2015-02-03 11:15:00,33.78,33.78,33.71,33.72,363900.0,26.2185,26.2185,26.1642,26.1719,363900.0
2015-02-03 11:20:00,33.72,33.8,33.71,33.79,188300.0,26.1719,26.234,26.1642,26.2262,188300.0
2015-02-03 11:25:00,33.79,33.81,33.78,33.8,217100.0,26.2262,26.2418,26.2185,26.234,217100.0
2015-02-03 11:30:00,33.8,33.9,33.78,33.89,181900.0,26.234,26.3116,26.2185,26.3039,181900.0
2015-02-03 11:35:00,33.89,33.93,33.86,33.93,223100.0,26.3039,26.3349,26.2806,26.3349,223100.0
2015-02-03 11:40:00,33.93,34.02,33.92,33.97,319900.0,26.3349,26.4048,26.3271,26.366,319900.0
2015-02-03 11:45:00,33.98,34.01,33.95,33.99,395800.0,26.3737,26.397,26.3504,26.3815,395800.0
2015-02-03 11:50:00,33.99,34.0,33.96,33.97,293700.0,26.3815,26.3892,26.3582,26.366,293700.0
2015-02-03 11:55:00,33.97,33.98,33.96,33.97,177000.0,26.366,26.3737,26.3582,26.366,177000.0
2015-02-03 12:00:00,33.96,34.04,33.96,34.04,429500.0,26.3582,26.4203,26.3582,26.4203,429500.0
2015-02-03 12:05:00,34.04,34.05,34.02,34.04,152900.0,26.4203,26.428,26.4048,26.4203,152900.0
2015-02-03 12:10:00,34.04,34.13,34.04,34.12,346300.0,26.4203,26.4901,26.4203,26.4824,346300.0
2015-02-03 12:15:00,34.12,34.13,34.09,34.12,193400.0,26.4824,26.4901,26.4591,26.4824,193400.0
2015-02-03 12:20:00,34.11,34.13,34.02,34.02,396000.0,26.4746,26.4901,26.4048,26.4048,396000.0
2015-02-03 12:25:00,34.02,34.04,34.01,34.02,204700.0,26.4048,26.4203,26.397,26.4048,204700.0
2015-02-03 12:30:00,34.02,34.06,34.02,34.05,198600.0,26.4048,26.4358,26.4048,26.428,198600.0
2015-02-03 12:35:00,34.05,34.09,34.04,34.09,204500.0,26.428,26.4591,26.4203,26.4591,204500.0
2015-02-03 12:40:00,34.09,34.13,34.09,34.13,198700.0,26.4591,26.4901,26.4591,26.4901,198700.0
2015-02-03 12:45:00,34.12,34.14,34.11,34.13,283900.0,26.4824,26.4979,26.4746,26.4901,283900.0
2015-02-03 12:50:00,34.13,34.16,34.1,34.14,304200.0,26.4901,26.5134,26.4669,26.4979,304200.0
2015-02-03 12:55:00,34.14,34.15,34.07,34.09,198100.0,26.4979,26.5057,26.4436,26.4591,198100.0
2015-02-03 13:00:00,34.09,34.09,34.05,34.07,122000.0,26.4591,26.4591,26.428,26.4436,122000.0
2015-02-03 13:05:00,34.07,34.07,34.02,34.07,162400.0,26.4436,26.4436,26.4048,26.4436,162400.0
2015-02-03 13:10:00,34.07,34.11,34.02,34.08,93300.0,26.4436,26.4746,26.4048,26.4513,93300.0
2015-02-03 13:15:00,34.07,34.08,34.06,34.07,75700.0,26.4436,26.4513,26.4358,26.4436,75700.0
2015-02-03 13:20:00,34.08,34.15,34.07,34.14,158500.0,26.4513,26.5057,26.4436,26.4979,158500.0
2015-02-03 13:25:00,34.14,34.15,34.11,34.15,112400.0,26.4979,26.5057,26.4746,26.5057,112400.0
2015-02-03 13:30:00,34.15,34.16,34.13,34.15,260500.0,26.5057,26.5134,26.4901,26.5057,260500.0
2015-02-03 13:35:00,34.14,34.16,34.14,34.15,189700.0,26.4979,26.5134,26.4979,26.5057,189700.0
2015-02-03 13:40:00,34.15,34.2,34.15,34.19,491900.0,26.5057,26.5445,26.5057,26.5367,491900.0
2015-02-03 13:45:00,34.19,34.19,34.1,34.12,307400.0,26.5367,26.5367,26.4669,26.4824,307400.0
2015-02-03 13:50:00,34.12,34.16,34.11,34.16,168600.0,26.4824,26.5134,26.4746,26.5134,168600.0
2015-02-03 13:55:00,34.16,34.19,34.15,34.18,86600.0,26.5134,26.5367,26.5057,26.5289,86600.0
2015-02-03 14:00:00,34.18,34.19,34.14,34.15,139900.0,26.5289,26.5367,26.4979,26.5057,139900.0
2015-02-03 14:05:00,34.15,34.17,34.14,34.15,141600.0,26.5057,26.5212,26.4979,26.5057,141600.0
2015-02-03 14:10:00,34.16,34.18,34.15,34.16,155600.0,26.5134,26.5289,26.5057,26.5134,155600.0
2015-02-03 14:15:00,34.16,34.17,34.15,34.16,103700.0,26.5134,26.5212,26.5057,26.5134,103700.0
2015-02-03 14:20:00,34.16,34.17,34.14,34.14,212200.0,26.5134,26.5212,26.4979,26.4979,212200.0
2015-02-03 14:25:00,34.15,34.15,34.1,34.12,322300.0,26.5057,26.5057,26.4669,26.4824,322300.0
2015-02-03 14:30:00,34.13,34.14,34.1,34.11,182100.0,26.4901,26.4979,26.4669,26.4746,182100.0
2015-02-03 14:35:00,34.11,34.13,34.1,34.12,236700.0,26.4746,26.4901,26.4669,26.4824,236700.0
2015-02-03 14:40:00,34.13,34.13,34.11,34.12,122100.0,26.4901,26.4901,26.4746,26.4824,122100.0
2015-02-03 14:45:00,34.12,34.12,34.0,34.01,237500.0,26.4824,26.4824,26.3892,26.397,237500.0
2015-02-03 14:50:00,34.02,34.04,34.01,34.02,271500.0,26.4048,26.4203,26.397,26.4048,271500.0
2015-02-03 14:55:00,34.02,34.04,34.01,34.03,188100.0,26.4048,26.4203,26.397,26.4125,188100.0
2015-02-03 15:00:00,34.02,34.08,34.02,34.07,224600.0,26.4048,26.4513,26.4048,26.4436,224600.0
2015-02-03 15:05:00,34.07,34.08,34.04,34.05,172500.0,26.4436,26.4513,26.4203,26.428,172500.0
2015-02-03 15:10:00,34.05,34.06,34.0,34.02,304400.0,26.428,26.4358,26.3892,26.4048,304400.0
2015-02-03 15:15:00,34.02,34.06,34.01,34.05,273300.0,26.4048,26.4358,26.397,26.428,273300.0
2015-02-03 15:20:00,34.05,34.06,34.03,34.05,426200.0,26.428,26.4358,26.4125,26.428,426200.0
2015-02-03 15:25:00,34.06,34.06,34.03,34.05,244200.0,26.4358,26.4358,26.4125,26.428,244200.0
2015-02-03 15:30:00,34.04,34.06,33.93,33.93,520800.0,26.4203,26.4358,26.3349,26.3349,520800.0
2015-02-03 15:35:00,33.93,33.95,33.91,33.95,403100.0,26.3349,26.3504,26.3194,26.3504,403100.0
2015-02-03 15:40:00,33.95,34.01,33.94,33.98,511200.0,26.3504,26.397,26.3427,26.3737,511200.0
2015-02-03 15:45:00,33.98,34.09,33.98,34.01,737900.0,26.3737,26.4591,26.3737,26.397,737900.0
2015-02-03 15:50:00,34.0,34.09,34.0,34.03,970400.0,26.3892,26.4591,26.3892,26.4125,970400.0
2015-02-03 15:55:00,34.02,34.03,33.93,33.98,1427800.0,26.4048,26.4125,26.3349,26.3737,1427800.0
2015-02-04 09:30:00,35.27,35.39,35.15,35.24,2516000.0,27.375,27.4681,27.2818,27.3517,2516000.0
2015-02-04 09:35:00,35.24,35.25,34.78,34.81,1823600.0,27.3517,27.3594,26.9946,27.0179,1823600.0
2015-02-04 09:40:00,34.8,35.09,34.8,34.99,1155800.0,27.0102,27.2352,27.0102,27.1576,1155800.0
2015-02-04 09:45:00,34.99,35.01,34.7,35.0,1145600.0,27.1576,27.1732,26.9325,27.1654,1145600.0
2015-02-04 09:50:00,35.0,35.29,34.99,35.29,1171500.0,27.1654,27.3905,27.1576,27.3905,1171500.0
2015-02-04 09:55:00,35.29,35.29,35.11,35.17,774400.0,27.3905,27.3905,27.2508,27.2973,774400.0
2015-02-04 10:00:00,35.16,35.18,35.02,35.05,691000.0,27.2896,27.3051,27.1809,27.2042,691000.0
2015-02-04 10:05:00,35.06,35.13,35.0,35.02,764600.0,27.212,27.2663,27.1654,27.1809,764600.0
2015-02-04 10:10:00,35.02,35.11,34.89,35.09,448600.0,27.1809,27.2508,27.08,27.2352,448600.0
2015-02-04 10:15:00,35.08,35.09,34.86,35.01,464900.0,27.2275,27.2352,27.0567,27.1732,464900.0
2015-02-04 10:20:00,35.01,35.16,35.0,35.14,741900.0,27.1732,27.2896,27.1654,27.2741,741900.0
2015-02-04 10:25:00,35.14,35.17,34.15,35.08,796300.0,27.2741,27.2973,26.5057,27.2275,796300.0
2015-02-04 10:30:00,35.07,35.12,35.05,35.09,813500.0,27.2197,27.2585,27.2042,27.2352,813500.0
2015-02-04 10:35:00,35.09,35.11,34.86,34.88,755700.0,27.2352,27.2508,27.0567,27.0723,755700.0
2015-02-04 10:40:00,34.87,35.0,34.87,34.96,579500.0,27.0645,27.1654,27.0645,27.1343,579500.0
2015-02-04 10:45:00,34.97,35.16,34.96,35.13,588800.0,27.1421,27.2896,27.1343,27.2663,588800.0
2015-02-04 10:50:00,35.13,35.35,35.12,35.29,1340600.0,27.2663,27.437,27.2585,27.3905,1340600.0
2015-02-04 10:55:00,35.29,35.32,35.17,35.19,866500.0,27.3905,27.4138,27.2973,27.3129,866500.0
2015-02-04 11:00:00,35.19,35.26,35.12,35.24,537500.0,27.3129,27.3672,27.2585,27.3517,537500.0
2015-02-04 11:05:00,35.24,35.36,35.18,35.36,613900.0,27.3517,27.4448,27.3051,27.4448,613900.0
2015-02-04 11:10:00,35.36,35.4,35.26,35.39,435800.0,27.4448,27.4759,27.3672,27.4681,435800.0
2015-02-04 11:15:00,35.38,35.43,35.36,35.36,820700.0,27.4603,27.4991,27.4448,27.4448,820700.0
2015-02-04 11:20:00,35.36,35.49,35.29,35.48,565100.0,27.4448,27.5457,27.3905,27.5379,565100.0
2015-02-04 11:25:00,35.48,35.52,35.35,35.5,801300.0,27.5379,27.569,27.437,27.5535,801300.0
2015-02-04 11:30:00,35.49,35.62,35.47,35.6,538100.0,27.5457,27.6466,27.5302,27.6311,538100.0
2015-02-04 11:35:00,35.59,35.7,35.52,35.66,625900.0,27.6233,27.7087,27.569,27.6777,625900.0
2015-02-04 11:40:00,35.66,35.67,35.55,35.58,293200.0,27.6777,27.6854,27.5923,27.6156,293200.0
2015-02-04 11:45:00,35.58,35.77,35.57,35.76,533400.0,27.6156,27.763,27.6078,27.7553,533400.0
2015-02-04 11:50:00,35.76,35.88,35.62,35.64,642800.0,27.7553,27.8484,27.6466,27.6621,642800.0
2015-02-04 11:55:00,35.63,35.69,35.55,35.68,415300.0,27.6544,27.7009,27.5923,27.6932,415300.0
2015-02-04 12:00:00,35.67,35.68,35.52,35.52,162200.0,27.6854,27.6932,27.569,27.569,162200.0
2015-02-04 12:05:00,35.53,35.7,35.52,35.69,176800.0,27.5768,27.7087,27.569,27.7009,176800.0
2015-02-04 12:10:00,35.69,35.7,35.59,35.65,194700.0,27.7009,27.7087,27.6233,27.6699,194700.0
2015-02-04 12:15:00,35.64,35.67,35.58,35.63,263600.0,27.6621,27.6854,27.6156,27.6544,263600.0
2015-02-04 12:20:00,35.64,35.84,35.63,35.84,490500.0,27.6621,27.8174,27.6544,27.8174,490500.0
2015-02-04 12:25:00,35.84,35.86,35.67,35.69,325200.0,27.8174,27.8329,27.6854,27.7009,325200.0
2015-02-04 12:30:00,35.69,35.81,35.65,35.72,364300.0,27.7009,27.7941,27.6699,27.7242,364300.0
2015-02-04 12:35:00,35.71,35.79,35.67,35.69,356800.0,27.7165,27.7786,27.6854,27.7009,356800.0
2015-02-04 12:40:00,35.69,35.71,35.66,35.67,408000.0,27.7009,27.7165,27.6777,27.6854,408000.0
2015-02-04 12:45:00,35.69,35.71,35.65,35.68,492400.0,27.7009,27.7165,27.6699,27.6932,492400.0
2015-02-04 12:50:00,35.68,35.7,35.64,35.66,280200.0,27.6932,27.7087,27.6621,27.6777,280200.0
2015-02-04 12:55:00,35.66,35.7,35.61,35.63,298900.0,27.6777,27.7087,27.6388,27.6544,298900.0
2015-02-04 13:00:00,35.62,35.7,35.62,35.69,374800.0,27.6466,27.7087,27.6466,27.7009,374800.0
2015-02-04 13:05:00,35.69,35.75,35.63,35.74,247600.0,27.7009,27.7475,27.6544,27.7397,247600.0
2015-02-04 13:10:00,35.74,35.79,35.7,35.73,241600.0,27.7397,27.7786,27.7087,27.732,241600.0
2015-02-04 13:15:00,35.72,35.82,35.72,35.8,236200.0,27.7242,27.8018,27.7242,27.7863,236200.0
2015-02-04 13:20:00,35.8,35.85,35.72,35.85,235700.0,27.7863,27.8251,27.7242,27.8251,235700.0
2015-02-04 13:25:00,35.84,35.89,35.82,35.87,286600.0,27.8174,27.8562,27.8018,27.8406,286600.0
2015-02-04 13:30:00,35.86,35.9,35.83,35.89,308700.0,27.8329,27.8639,27.8096,27.8562,308700.0
2015-02-04 13:35:00,35.89,35.96,35.86,35.96,344700.0,27.8562,27.9105,27.8329,27.9105,344700.0
2015-02-04 13:40:00,35.95,35.96,35.87,35.96,379100.0,27.9027,27.9105,27.8406,27.9105,379100.0
2015-02-04 13:45:00,35.96,35.96,35.89,35.91,239300.0,27.9105,27.9105,27.8562,27.8717,239300.0
2015-02-04 13:50:00,35.91,35.93,35.88,35.88,277600.0,27.8717,27.8872,27.8484,27.8484,277600.0
2015-02-04 13:55:00,35.89,35.9,35.83,35.89,392000.0,27.8562,27.8639,27.8096,27.8562,392000.0
2015-02-04 14:00:00,35.89,35.91,35.87,35.91,239600.0,27.8562,27.8717,27.8406,27.8717,239600.0
2015-02-04 14:05:00,35.91,35.92,35.83,35.85,307600.0,27.8717,27.8795,27.8096,27.8251,307600.0
2015-02-04 14:10:00,35.85,35.87,35.8,35.81,250200.0,27.8251,27.8406,27.7863,27.7941,250200.0
2015-02-04 14:15:00,35.81,35.84,35.68,35.77,501300.0,27.7941,27.8174,27.6932,27.763,501300.0
2015-02-04 14:20:00,35.77,35.88,35.77,35.8,177200.0,27.763,27.8484,27.763,27.7863,177200.0
2015-02-04 14:25:00,35.8,35.87,35.8,35.83,217000.0,27.7863,27.8406,27.7863,27.8096,217000.0
2015-02-04 14:30:00,35.83,35.89,35.79,35.87,189700.0,27.8096,27.8562,27.7786,27.8406,189700.0
2015-02-04 14:35:00,35.88,35.91,35.85,35.9,194500.0,27.8484,27.8717,27.8251,27.8639,194500.0
2015-02-04 14:40:00,35.91,35.91,35.88,35.9,173700.0,27.8717,27.8717,27.8484,27.8639,173700.0
2015-02-04 14:45:00,35.9,35.91,35.84,35.89,188800.0,27.8639,27.8717,27.8174,27.8562,188800.0
2015-02-04 14:50:00,35.9,35.95,35.88,35.94,293200.0,27.8639,27.9027,27.8484,27.895,293200.0
2015-02-04 14:55:00,35.94,35.95,35.89,35.91,218200.0,27.895,27.9027,27.8562,27.8717,218200.0
2015-02-04 15:00:00,35.91,35.91,35.85,35.88,336600.0,27.8717,27.8717,27.8251,27.8484,336600.0
2015-02-04 15:05:00,35.89,35.91,35.86,35.9,240700.0,27.8562,27.8717,27.8329,27.8639,240700.0
2015-02-04 15:10:00,35.9,35.95,35.89,35.95,705500.0,27.8639,27.9027,27.8562,27.9027,705500.0
2015-02-04 15:15:00,35.95,35.97,35.88,35.88,1462500.0,27.9027,27.9183,27.8484,27.8484,1462500.0
2015-02-04 15:20:00,35.89,35.97,35.87,35.95,443600.0,27.8562,27.9183,27.8406,27.9027,443600.0
2015-02-04 15:25:00,35.94,35.97,35.9,35.97,432100.0,27.895,27.9183,27.8639,27.9183,432100.0
2015-02-04 15:30:00,35.97,35.98,35.93,35.95,456700.0,27.9183,27.926,27.8872,27.9027,456700.0
2015-02-04 15:35:00,35.95,35.96,35.9,35.93,714700.0,27.9027,27.9105,27.8639,27.8872,714700.0
2015-02-04 15:40:00,35.92,35.98,35.92,35.93,1186400.0,27.8795,27.926,27.8795,27.8872,1186400.0
2015-02-04 15:45:00,35.93,35.94,35.76,35.81,1147700.0,27.8872,27.895,27.7553,27.7941,1147700.0
2015-02-04 15:50:00,35.81,35.82,35.74,35.81,1088100.0,27.7941,27.8018,27.7397,27.7941,1088100.0
2015-02-04 15:55:00,35.8,35.86,35.77,35.83,1161700.0,27.7863,27.8329,27.763,27.8096,1161700.0
2015-02-05 09:30:00,36.28,36.38,36.12,36.35,1385100.0,28.1589,28.2365,28.0347,28.2132,1385100.0
2015-02-05 09:35:00,36.35,36.45,36.3,36.31,786200.0,28.2132,28.2908,28.1744,28.1822,786200.0
2015-02-05 09:40:00,36.32,36.41,36.16,36.39,501700.0,28.1899,28.2598,28.0657,28.2442,501700.0
2015-02-05 09:45:00,36.39,36.56,36.38,36.56,1025300.0,28.2442,28.3762,28.2365,28.3762,1025300.0
2015-02-05 09:50:00,36.56,36.6,36.23,36.25,757900.0,28.3762,28.4072,28.1201,28.1356,757900.0
2015-02-05 09:55:00,36.25,36.33,36.13,36.17,580400.0,28.1356,28.1977,28.0424,28.0735,580400.0
2015-02-05 10:00:00,36.17,36.25,36.11,36.23,470000.0,28.0735,28.1356,28.0269,28.1201,470000.0
2015-02-05 10:05:00,36.24,36.32,36.2,36.21,211400.0,28.1278,28.1899,28.0968,28.1045,211400.0
2015-02-05 10:10:00,36.2,36.25,36.14,36.14,179600.0,28.0968,28.1356,28.0502,28.0502,179600.0
2015-02-05 10:15:00,36.14,36.25,36.1,36.13,253600.0,28.0502,28.1356,28.0192,28.0424,253600.0
2015-02-05 10:20:00,36.13,36.14,36.01,36.07,399100.0,28.0424,28.0502,27.9493,27.9959,399100.0
2015-02-05 10:25:00,36.08,36.2,36.06,36.07,321500.0,28.0036,28.0968,27.9881,27.9959,321500.0
2015-02-05 10:30:00,36.07,36.11,36.05,36.07,236700.0,27.9959,28.0269,27.9804,27.9959,236700.0
2015-02-05 10:35:00,36.08,36.2,36.07,36.18,206700.0,28.0036,28.0968,27.9959,28.0813,206700.0
2015-02-05 10:40:00,36.18,36.26,36.16,36.24,264200.0,28.0813,28.1433,28.0657,28.1278,264200.0
2015-02-05 10:45:00,36.25,36.35,36.24,36.31,362900.0,28.1356,28.2132,28.1278,28.1822,362900.0
2015-02-05 10:50:00,36.31,36.33,36.22,36.24,286000.0,28.1822,28.1977,28.1123,28.1278,286000.0
2015-02-05 10:55:00,36.24,36.27,36.21,36.23,221400.0,28.1278,28.1511,28.1045,28.1201,221400.0
2015-02-05 11:00:00,36.23,36.24,36.13,36.16,228300.0,28.1201,28.1278,28.0424,28.0657,228300.0
2015-02-05 11:05:00,36.16,36.25,36.15,36.24,186800.0,28.0657,28.1356,28.058,28.1278,186800.0
2015-02-05 11:10:00,36.24,36.38,36.22,36.37,355700.0,28.1278,28.2365,28.1123,28.2287,355700.0
2015-02-05 11:15:00,36.37,36.42,36.3,36.3,325100.0,28.2287,28.2675,28.1744,28.1744,325100.0
2015-02-05 11:20:00,36.3,36.4,36.27,36.32,184100.0,28.1744,28.252,28.1511,28.1899,184100.0
2015-02-05 11:25:00,36.33,36.37,36.29,36.36,157900.0,28.1977,28.2287,28.1666,28.221,157900.0
2015-02-05 11:30:00,36.36,36.41,36.35,36.4,284700.0,28.221,28.2598,28.2132,28.252,284700.0
2015-02-05 11:35:00,36.4,36.43,36.39,36.41,196500.0,28.252,28.2753,28.2442,28.2598,196500.0
2015-02-05 11:40:00,36.4,36.41,36.32,36.32,249300.0,28.252,28.2598,28.1899,28.1899,249300.0
2015-02-05 11:45:00,36.32,36.35,36.26,36.26,197200.0,28.1899,28.2132,28.1433,28.1433,197200.0
2015-02-05 11:50:00,36.27,36.29,36.23,36.27,104500.0,28.1511,28.1666,28.1201,28.1511,104500.0
2015-02-05 11:55:00,36.27,36.3,36.24,36.27,91800.0,28.1511,28.1744,28.1278,28.1511,91800.0
2015-02-05 12:00:00,36.26,36.3,36.25,36.3,148200.0,28.1433,28.1744,28.1356,28.1744,148200.0
2015-02-05 12:05:00,36.3,36.34,36.29,36.34,122600.0,28.1744,28.2054,28.1666,28.2054,122600.0
2015-02-05 12:10:00,36.34,36.37,36.33,36.37,111000.0,28.2054,28.2287,28.1977,28.2287,111000.0
2015-02-05 12:15:00,36.36,36.37,36.3,36.3,130800.0,28.221,28.2287,28.1744,28.1744,130800.0
2015-02-05 12:20:00,36.3,36.34,36.3,36.33,158500.0,28.1744,28.2054,28.1744,28.1977,158500.0
2015-02-05 12:25:00,36.33,36.36,36.32,36.36,100100.0,28.1977,28.221,28.1899,28.221,100100.0
2015-02-05 12:30:00,36.35,36.37,36.34,36.34,61000.0,28.2132,28.2287,28.2054,28.2054,61000.0
2015-02-05 12:35:00,36.34,36.34,36.29,36.29,63500.0,28.2054,28.2054,28.1666,28.1666,63500.0
2015-02-05 12:40:00,36.29,36.3,36.24,36.26,82000.0,28.1666,28.1744,28.1278,28.1433,82000.0
2015-02-05 12:45:00,36.26,36.33,36.26,36.27,93500.0,28.1433,28.1977,28.1433,28.1511,93500.0
2015-02-05 12:50:00,36.27,36.28,36.24,36.28,67500.0,28.1511,28.1589,28.1278,28.1589,67500.0
2015-02-05 12:55:00,36.28,36.31,36.25,36.28,63800.0,28.1589,28.1822,28.1356,28.1589,63800.0
2015-02-05 13:00:00,36.28,36.32,36.27,36.27,61400.0,28.1589,28.1899,28.1511,28.1511,61400.0
2015-02-05 13:05:00,36.27,36.29,36.23,36.26,96400.0,28.1511,28.1666,28.1201,28.1433,96400.0
2015-02-05 13:10:00,36.25,36.28,36.24,36.27,111200.0,28.1356,28.1589,28.1278,28.1511,111200.0
2015-02-05 13:15:00,36.27,36.32,36.23,36.26,153900.0,28.1511,28.1899,28.1201,28.1433,153900.0
2015-02-05 13:20:00,36.26,36.31,36.23,36.26,141800.0,28.1433,28.1822,28.1201,28.1433,141800.0
2015-02-05 13:25:00,36.26,36.3,36.23,36.27,113000.0,28.1433,28.1744,28.1201,28.1511,113000.0
2015-02-05 13:30:00,36.27,36.28,36.24,36.25,128200.0,28.1511,28.1589,28.1278,28.1356,128200.0
2015-02-05 13:35:00,36.26,36.26,36.24,36.25,106200.0,28.1433,28.1433,28.1278,28.1356,106200.0
2015-02-05 13:40:00,36.25,36.28,36.23,36.28,105900.0,28.1356,28.1589,28.1201,28.1589,105900.0
2015-02-05 13:45:00,36.27,36.34,36.25,36.33,149000.0,28.1511,28.2054,28.1356,28.1977,149000.0
2015-02-05 13:50:00,36.34,36.34,36.24,36.24,134700.0,28.2054,28.2054,28.1278,28.1278,134700.0
2015-02-05 13:55:00,36.24,36.27,36.21,36.23,177500.0,28.1278,28.1511,28.1045,28.1201,177500.0
2015-02-05 14:00:00,36.23,36.31,36.22,36.3,223600.0,28.1201,28.1822,28.1123,28.1744,223600.0
2015-02-05 14:05:00,36.3,36.34,36.3,36.3,191400.0,28.1744,28.2054,28.1744,28.1744,191400.0
2015-02-05 14:10:00,36.3,36.37,36.29,36.34,245300.0,28.1744,28.2287,28.1666,28.2054,245300.0
2015-02-05 14:15:00,36.34,36.36,36.29,36.35,152000.0,28.2054,28.221,28.1666,28.2132,152000.0
2015-02-05 14:20:00,36.35,36.36,36.31,36.31,102300.0,28.2132,28.221,28.1822,28.1822,102300.0
2015-02-05 14:25:00,36.31,36.32,36.29,36.29,102800.0,28.1822,28.1899,28.1666,28.1666,102800.0
2015-02-05 14:30:00,36.29,36.32,36.26,36.29,181000.0,28.1666,28.1899,28.1433,28.1666,181000.0
2015-02-05 14:35:00,36.3,36.3,36.24,36.25,124700.0,28.1744,28.1744,28.1278,28.1356,124700.0
2015-02-05 14:40:00,36.25,36.26,36.23,36.23,92700.0,28.1356,28.1433,28.1201,28.1201,92700.0
2015-02-05 14:45:00,36.23,36.29,36.22,36.29,88500.0,28.1201,28.1666,28.1123,28.1666,88500.0
2015-02-05 14:50:00,36.28,36.29,36.27,36.27,70700.0,28.1589,28.1666,28.1511,28.1511,70700.0
2015-02-05 14:55:00,36.27,36.31,36.26,36.3,149300.0,28.1511,28.1822,28.1433,28.1744,149300.0
2015-02-05 15:00:00,36.3,36.3,36.27,36.29,85600.0,28.1744,28.1744,28.1511,28.1666,85600.0
2015-02-05 15:05:00,36.3,36.3,36.27,36.3,136500.0,28.1744,28.1744,28.1511,28.1744,136500.0
2015-02-05 15:10:00,36.3,36.3,36.27,36.28,126600.0,28.1744,28.1744,28.1511,28.1589,126600.0
2015-02-05 15:15:00,36.28,36.29,36.24,36.25,125100.0,28.1589,28.1666,28.1278,28.1356,125100.0
2015-02-05 15:20:00,36.24,36.27,36.22,36.23,184900.0,28.1278,28.1511,28.1123,28.1201,184900.0
2015-02-05 15:25:00,36.23,36.3,36.22,36.3,260800.0,28.1201,28.1744,28.1123,28.1744,260800.0
2015-02-05 15:30:00,36.3,36.3,36.2,36.21,369600.0,28.1744,28.1744,28.0968,28.1045,369600.0
2015-02-05 15:35:00,36.22,36.28,36.17,36.27,475700.0,28.1123,28.1589,28.0735,28.1511,475700.0
2015-02-05 15:40:00,36.27,36.28,36.22,36.25,322400.0,28.1511,28.1589,28.1123,28.1356,322400.0
2015-02-05 15:45:00,36.24,36.25,36.18,36.2,349100.0,28.1278,28.1356,28.0813,28.0968,349100.0
2015-02-05 15:50:00,36.2,36.25,36.2,36.25,429800.0,28.0968,28.1356,28.0968,28.1356,429800.0
2015-02-05 15:55:00,36.25,36.25,36.23,36.24,505700.0,28.1356,28.1356,28.1201,28.1278,505700.0
2015-02-06 09:30:00,36.26,36.31,36.14,36.26,408900.0,28.1433,28.1822,28.0502,28.1433,408900.0
2015-02-06 09:35:00,36.27,36.47,36.24,36.45,195400.0,28.1511,28.3063,28.1278,28.2908,195400.0
2015-02-06 09:40:00,36.45,36.5,36.39,36.47,311200.0,28.2908,28.3296,28.2442,28.3063,311200.0
2015-02-06 09:45:00,36.47,36.47,36.31,36.32,263100.0,28.3063,28.3063,28.1822,28.1899,263100.0
2015-02-06 09:50:00,36.32,36.36,36.25,36.34,223200.0,28.1899,28.221,28.1356,28.2054,223200.0
2015-02-06 09:55:00,36.35,36.36,36.26,36.33,149700.0,28.2132,28.221,28.1433,28.1977,149700.0
2015-02-06 10:00:00,36.33,36.44,36.33,36.44,178600.0,28.1977,28.2831,28.1977,28.2831,178600.0
2015-02-06 10:05:00,36.43,36.46,36.41,36.45,164900.0,28.2753,28.2986,28.2598,28.2908,164900.0
2015-02-06 10:10:00,36.45,36.5,36.44,36.45,145600.0,28.2908,28.3296,28.2831,28.2908,145600.0
2015-02-06 10:15:00,36.45,36.49,36.42,36.43,151200.0,28.2908,28.3219,28.2675,28.2753,151200.0
2015-02-06 10:20:00,36.42,36.43,36.37,36.4,143600.0,28.2675,28.2753,28.2287,28.252,143600.0
2015-02-06 10:25:00,36.4,36.43,36.39,36.43,175500.0,28.252,28.2753,28.2442,28.2753,175500.0
2015-02-06 10:30:00,36.42,36.44,36.41,36.43,109900.0,28.2675,28.2831,28.2598,28.2753,109900.0
2015-02-06 10:35:00,36.43,36.49,36.42,36.49,152000.0,28.2753,28.3219,28.2675,28.3219,152000.0
2015-02-06 10:40:00,36.49,36.5,36.47,36.5,146200.0,28.3219,28.3296,28.3063,28.3296,146200.0
2015-02-06 10:45:00,36.5,36.54,36.49,36.52,258900.0,28.3296,28.3607,28.3219,28.3451,258900.0
2015-02-06 10:50:00,36.52,36.53,36.48,36.49,105500.0,28.3451,28.3529,28.3141,28.3219,105500.0
2015-02-06 10:55:00,36.48,36.5,36.48,36.49,65400.0,28.3141,28.3296,28.3141,28.3219,65400.0
2015-02-06 11:00:00,36.5,36.51,36.44,36.47,150400.0,28.3296,28.3374,28.2831,28.3063,150400.0
2015-02-06 11:05:00,36.47,36.52,36.45,36.52,166300.0,28.3063,28.3451,28.2908,28.3451,166300.0
2015-02-06 11:10:00,36.51,36.52,36.48,36.5,179500.0,28.3374,28.3451,28.3141,28.3296,179500.0
2015-02-06 11:15:00,36.5,36.52,36.47,36.5,175500.0,28.3296,28.3451,28.3063,28.3296,175500.0
2015-02-06 11:20:00,36.51,36.51,36.47,36.49,132500.0,28.3374,28.3374,28.3063,28.3219,132500.0
2015-02-06 11:25:00,36.49,36.5,36.47,36.49,93500.0,28.3219,28.3296,28.3063,28.3219,93500.0
2015-02-06 11:30:00,36.49,36.51,36.46,36.49,139700.0,28.3219,28.3374,28.2986,28.3219,139700.0
2015-02-06 11:35:00,36.48,36.52,36.47,36.51,112200.0,28.3141,28.3451,28.3063,28.3374,112200.0
2015-02-06 11:40:00,36.51,36.52,36.49,36.52,108000.0,28.3374,28.3451,28.3219,28.3451,108000.0
2015-02-06 11:45:00,36.52,36.52,36.47,36.48,331200.0,28.3451,28.3451,28.3063,28.3141,331200.0
2015-02-06 11:50:00,36.47,36.48,36.45,36.46,343100.0,28.3063,28.3141,28.2908,28.2986,343100.0
2015-02-06 11:55:00,36.46,36.47,36.41,36.43,281600.0,28.2986,28.3063,28.2598,28.2753,281600.0
2015-02-06 12:00:00,36.43,36.48,36.42,36.45,167700.0,28.2753,28.3141,28.2675,28.2908,167700.0
2015-02-06 12:05:00,36.45,36.46,36.43,36.44,90000.0,28.2908,28.2986,28.2753,28.2831,90000.0
2015-02-06 12:10:00,36.43,36.49,36.43,36.48,252100.0,28.2753,28.3219,28.2753,28.3141,252100.0
2015-02-06 12:15:00,36.48,36.49,36.46,36.48,99000.0,28.3141,28.3219,28.2986,28.3141,99000.0
2015-02-06 12:20:00,36.48,36.48,36.46,36.48,77000.0,28.3141,28.3141,28.2986,28.3141,77000.0
2015-02-06 12:25:00,36.48,36.51,36.46,36.49,256800.0,28.3141,28.3374,28.2986,28.3219,256800.0
2015-02-06 12:30:00,36.48,36.5,36.47,36.49,130400.0,28.3141,28.3296,28.3063,28.3219,130400.0
2015-02-06 12:35:00,36.49,36.5,36.48,36.49,121500.0,28.3219,28.3296,28.3141,28.3219,121500.0
2015-02-06 12:40:00,36.48,36.49,36.4,36.43,189300.0,28.3141,28.3219,28.252,28.2753,189300.0
2015-02-06 12:45:00,36.42,36.46,36.39,36.41,202900.0,28.2675,28.2986,28.2442,28.2598,202900.0
2015-02-06 12:50:00,36.41,36.43,36.39,36.39,132200.0,28.2598,28.2753,28.2442,28.2442,132200.0
2015-02-06 12:55:00,36.39,36.45,36.38,36.38,141200.0,28.2442,28.2908,28.2365,28.2365,141200.0
2015-02-06 13:00:00,36.39,36.43,36.38,36.41,152500.0,28.2442,28.2753,28.2365,28.2598,152500.0
2015-02-06 13:05:00,36.41,36.42,36.35,36.37,116800.0,28.2598,28.2675,28.2132,28.2287,116800.0
2015-02-06 13:10:00,36.37,36.37,36.33,36.33,112700.0,28.2287,28.2287,28.1977,28.1977,112700.0
2015-02-06 13:15:00,36.34,36.36,36.25,36.28,249200.0,28.2054,28.221,28.1356,28.1589,249200.0
2015-02-06 13:20:00,36.28,36.33,36.25,36.25,113200.0,28.1589,28.1977,28.1356,28.1356,113200.0
2015-02-06 13:25:00,36.25,36.26,36.21,36.25,170300.0,28.1356,28.1433,28.1045,28.1356,170300.0
2015-02-06 13:30:00,36.25,36.25,36.2,36.2,163200.0,28.1356,28.1356,28.0968,28.0968,163200.0
2015-02-06 13:35:00,36.2,36.21,36.15,36.16,228900.0,28.0968,28.1045,28.058,28.0657,228900.0
2015-02-06 13:40:00,36.16,36.23,36.15,36.19,216600.0,28.0657,28.1201,28.058,28.089,216600.0
2015-02-06 13:45:00,36.19,36.22,36.17,36.22,154000.0,28.089,28.1123,28.0735,28.1123,154000.0
2015-02-06 13:50:00,36.21,36.24,36.19,36.19,159600.0,28.1045,28.1278,28.089,28.089,159600.0
2015-02-06 13:55:00,36.19,36.26,36.19,36.25,160800.0,28.089,28.1433,28.089,28.1356,160800.0
2015-02-06 14:00:00,36.24,36.26,36.21,36.25,121700.0,28.1278,28.1433,28.1045,28.1356,121700.0
2015-02-06 14:05:00,36.24,36.26,36.22,36.22,111300.0,28.1278,28.1433,28.1123,28.1123,111300.0
2015-02-06 14:10:00,36.22,36.27,36.21,36.25,98200.0,28.1123,28.1511,28.1045,28.1356,98200.0
2015-02-06 14:15:00,36.25,36.3,36.24,36.28,178000.0,28.1356,28.1744,28.1278,28.1589,178000.0
2015-02-06 14:20:00,36.27,36.31,36.27,36.29,148400.0,28.1511,28.1822,28.1511,28.1666,148400.0
2015-02-06 14:25:00,36.29,36.3,36.24,36.24,143300.0,28.1666,28.1744,28.1278,28.1278,143300.0
2015-02-06 14:30:00,36.25,36.3,36.24,36.3,115200.0,28.1356,28.1744,28.1278,28.1744,115200.0
2015-02-06 14:35:00,36.3,36.31,36.27,36.27,187600.0,28.1744,28.1822,28.1511,28.1511,187600.0
2015-02-06 14:40:00,36.28,36.29,36.22,36.24,165800.0,28.1589,28.1666,28.1123,28.1278,165800.0
2015-02-06 14:45:00,36.25,36.25,36.21,36.25,98600.0,28.1356,28.1356,28.1045,28.1356,98600.0
2015-02-06 14:50:00,36.25,36.26,36.21,36.23,108700.0,28.1356,28.1433,28.1045,28.1201,108700.0
2015-02-06 14:55:00,36.23,36.26,36.2,36.23,118800.0,28.1201,28.1433,28.0968,28.1201,118800.0
2015-02-06 15:00:00,36.23,36.24,36.08,36.09,340000.0,28.1201,28.1278,28.0036,28.0114,340000.0
2015-02-06 15:05:00,36.09,36.12,36.05,36.05,197400.0,28.0114,28.0347,27.9804,27.9804,197400.0
2015-02-06 15:10:00,36.05,36.06,36.0,36.04,237700.0,27.9804,27.9881,27.9415,27.9726,237700.0
2015-02-06 15:15:00,36.03,36.07,36.01,36.01,210900.0,27.9648,27.9959,27.9493,27.9493,210900.0
2015-02-06 15:20:00,36.01,36.06,35.96,36.03,232000.0,27.9493,27.9881,27.9105,27.9648,232000.0
2015-02-06 15:25:00,36.03,36.05,35.96,35.98,184000.0,27.9648,27.9804,27.9105,27.926,184000.0
2015-02-06 15:30:00,35.98,36.02,35.94,36.01,186100.0,27.926,27.9571,27.895,27.9493,186100.0
2015-02-06 15:35:00,36.0,36.02,35.97,35.99,186200.0,27.9415,27.9571,27.9183,27.9338,186200.0
2015-02-06 15:40:00,36.0,36.02,35.96,35.99,247400.0,27.9415,27.9571,27.9105,27.9338,247400.0
2015-02-06 15:45:00,35.99,36.0,35.97,36.0,283300.0,27.9338,27.9415,27.9183,27.9415,283300.0
2015-02-06 15:50:00,36.0,36.02,35.98,35.99,484800.0,27.9415,27.9571,27.926,27.9338,484800.0
2015-02-06 15:55:00,36.0,36.01,35.92,35.99,1110100.0,27.9415,27.9493,27.8795,27.9338,1110100.0
2015-02-09 09:30:00,35.74,35.96,35.69,35.73,348300.0,27.7397,27.9105,27.7009,27.732,348300.0
2015-02-09 09:35:00,35.74,35.9,35.69,35.81,218000.0,27.7397,27.8639,27.7009,27.7941,218000.0
2015-02-09 09:40:00,35.81,35.95,35.75,35.81,406300.0,27.7941,27.9027,27.7475,27.7941,406300.0
2015-02-09 09:45:00,35.81,35.96,35.79,35.95,402900.0,27.7941,27.9105,27.7786,27.9027,402900.0
2015-02-09 09:50:00,35.95,36.07,35.95,35.98,220600.0,27.9027,27.9959,27.9027,27.926,220600.0
2015-02-09 09:55:00,35.98,36.06,35.95,36.04,231800.0,27.926,27.9881,27.9027,27.9726,231800.0
2015-02-09 10:00:00,36.04,36.05,35.95,36.0,264500.0,27.9726,27.9804,27.9027,27.9415,264500.0
2015-02-09 10:05:00,36.0,36.0,35.91,35.95,168700.0,27.9415,27.9415,27.8717,27.9027,168700.0
2015-02-09 10:10:00,35.95,35.99,35.93,35.98,246600.0,27.9027,27.9338,27.8872,27.926,246600.0
2015-02-09 10:15:00,35.98,36.01,35.94,35.98,267200.0,27.926,27.9493,27.895,27.926,267200.0
2015-02-09 10:20:00,35.98,35.98,35.8,35.84,217800.0,27.926,27.926,27.7863,27.8174,217800.0
2015-02-09 10:25:00,35.85,35.87,35.81,35.83,100100.0,27.8251,27.8406,27.7941,27.8096,100100.0
2015-02-09 10:30:00,35.83,35.86,35.77,35.81,332900.0,27.8096,27.8329,27.763,27.7941,332900.0
2015-02-09 10:35:00,35.8,35.89,35.77,35.77,353300.0,27.7863,27.8562,27.763,27.763,353300.0
2015-02-09 10:40:00,35.78,35.79,35.69,35.69,229400.0,27.7708,27.7786,27.7009,27.7009,229400.0
2015-02-09 10:45:00,35.69,35.7,35.51,35.54,620700.0,27.7009,27.7087,27.5612,27.5845,620700.0
2015-02-09 10:50:00,35.54,35.59,35.52,35.57,409500.0,27.5845,27.6233,27.569,27.6078,409500.0
2015-02-09 10:55:00,35.58,35.65,35.56,35.64,156200.0,27.6156,27.6699,27.6,27.6621,156200.0
2015-02-09 11:00:00,35.64,35.76,35.63,35.71,220800.0,27.6621,27.7553,27.6544,27.7165,220800.0
2015-02-09 11:05:00,35.72,35.72,35.67,35.7,114200.0,27.7242,27.7242,27.6854,27.7087,114200.0
2015-02-09 11:10:00,35.7,35.71,35.65,35.67,136100.0,27.7087,27.7165,27.6699,27.6854,136100.0
2015-02-09 11:15:00,35.67,35.79,35.66,35.74,244900.0,27.6854,27.7786,27.6777,27.7397,244900.0
2015-02-09 11:20:00,35.75,35.8,35.75,35.79,139100.0,27.7475,27.7863,27.7475,27.7786,139100.0
2015-02-09 11:25:00,35.8,35.84,35.79,35.83,200000.0,27.7863,27.8174,27.7786,27.8096,200000.0
2015-02-09 11:30:00,35.83,35.85,35.74,35.75,292700.0,27.8096,27.8251,27.7397,27.7475,292700.0
2015-02-09 11:35:00,35.75,35.8,35.74,35.78,92000.0,27.7475,27.7863,27.7397,27.7708,92000.0
2015-02-09 11:40:00,35.78,35.84,35.77,35.82,133800.0,27.7708,27.8174,27.763,27.8018,133800.0
2015-02-09 11:45:00,35.82,35.87,35.81,35.87,110700.0,27.8018,27.8406,27.7941,27.8406,110700.0
2015-02-09 11:50:00,35.87,35.91,35.83,35.88,120500.0,27.8406,27.8717,27.8096,27.8484,120500.0
2015-02-09 11:55:00,35.87,35.94,35.87,35.93,105000.0,27.8406,27.895,27.8406,27.8872,105000.0
2015-02-09 12:00:00,35.93,35.97,35.92,35.96,102500.0,27.8872,27.9183,27.8795,27.9105,102500.0
2015-02-09 12:05:00,35.96,36.0,35.94,35.99,82400.0,27.9105,27.9415,27.895,27.9338,82400.0
2015-02-09 12:10:00,35.99,36.0,35.93,35.94,112000.0,27.9338,27.9415,27.8872,27.895,112000.0
2015-02-09 12:15:00,35.93,35.97,35.93,35.95,89300.0,27.8872,27.9183,27.8872,27.9027,89300.0
2015-02-09 12:20:00,35.96,35.99,35.95,35.98,53400.0,27.9105,27.9338,27.9027,27.926,53400.0
2015-02-09 12:25:00,35.98,36.0,35.96,36.0,89100.0,27.926,27.9415,27.9105,27.9415,89100.0
2015-02-09 12:30:00,36.0,36.05,35.99,36.04,156000.0,27.9415,27.9804,27.9338,27.9726,156000.0
2015-02-09 12:35:00,36.04,36.05,35.97,36.01,109600.0,27.9726,27.9804,27.9183,27.9493,109600.0
2015-02-09 12:40:00,36.0,36.03,35.99,36.0,95900.0,27.9415,27.9648,27.9338,27.9415,95900.0
2015-02-09 12:45:00,36.0,36.01,35.97,35.98,84200.0,27.9415,27.9493,27.9183,27.926,84200.0
2015-02-09 12:50:00,35.99,36.01,35.98,35.99,83200.0,27.9338,27.9493,27.926,27.9338,83200.0
2015-02-09 12:55:00,36.0,36.01,35.98,36.01,125700.0,27.9415,27.9493,27.926,27.9493,125700.0
2015-02-09 13:00:00,36.01,36.03,36.0,36.01,105100.0,27.9493,27.9648,27.9415,27.9493,105100.0
2015-02-09 13:05:00,36.01,36.03,35.99,36.01,135200.0,27.9493,27.9648,27.9338,27.9493,135200.0
2015-02-09 13:10:00,36.01,36.05,36.0,36.01,182600.0,27.9493,27.9804,27.9415,27.9493,182600.0
2015-02-09 13:15:00,36.01,36.05,35.99,36.0,123000.0,27.9493,27.9804,27.9338,27.9415,123000.0
2015-02-09 13:20:00,36.0,36.03,35.99,36.03,67500.0,27.9415,27.9648,27.9338,27.9648,67500.0
2015-02-09 13:25:00,36.03,36.03,35.96,35.96,214300.0,27.9648,27.9648,27.9105,27.9105,214300.0
2015-02-09 13:30:00,35.95,35.95,35.92,35.93,108700.0,27.9027,27.9027,27.8795,27.8872,108700.0
2015-02-09 13:35:00,35.94,35.99,35.93,35.98,95600.0,27.895,27.9338,27.8872,27.926,95600.0
2015-02-09 13:40:00,35.99,36.01,35.95,35.95,91100.0,27.9338,27.9493,27.9027,27.9027,91100.0
2015-02-09 13:45:00,35.95,36.0,35.95,35.99,95400.0,27.9027,27.9415,27.9027,27.9338,95400.0
2015-02-09 13:50:00,35.98,36.03,35.98,36.03,66000.0,27.926,27.9648,27.926,27.9648,66000.0
2015-02-09 13:55:00,36.03,36.05,36.02,36.02,60000.0,27.9648,27.9804,27.9571,27.9571,60000.0
2015-02-09 14:00:00,36.02,36.03,35.98,36.0,149300.0,27.9571,27.9648,27.926,27.9415,149300.0
2015-02-09 14:05:00,36.0,36.01,35.97,35.99,70400.0,27.9415,27.9493,27.9183,27.9338,70400.0
2015-02-09 14:10:00,35.99,36.01,35.96,35.97,58000.0,27.9338,27.9493,27.9105,27.9183,58000.0
2015-02-09 14:15:00,35.98,36.02,35.97,36.0,128600.0,27.926,27.9571,27.9183,27.9415,128600.0
2015-02-09 14:20:00,36.0,36.0,35.94,36.0,151000.0,27.9415,27.9415,27.895,27.9415,151000.0
2015-02-09 14:25:00,35.99,36.02,35.98,36.01,69000.0,27.9338,27.9571,27.926,27.9493,69000.0
2015-02-09 14:30:00,36.0,36.05,36.0,36.03,103000.0,27.9415,27.9804,27.9415,27.9648,103000.0
2015-02-09 14:35:00,36.03,36.1,36.03,36.09,110800.0,27.9648,28.0192,27.9648,28.0114,110800.0
2015-02-09 14:40:00,36.1,36.1,36.06,36.08,87700.0,28.0192,28.0192,27.9881,28.0036,87700.0
2015-02-09 14:45:00,36.08,36.09,36.04,36.06,90500.0,28.0036,28.0114,27.9726,27.9881,90500.0
2015-02-09 14:50:00,36.06,36.1,36.06,36.07,60700.0,27.9881,28.0192,27.9881,27.9959,60700.0
2015-02-09 14:55:00,36.08,36.1,36.04,36.04,88800.0,28.0036,28.0192,27.9726,27.9726,88800.0
2015-02-09 15:00:00,36.04,36.05,35.95,35.97,129800.0,27.9726,27.9804,27.9027,27.9183,129800.0
2015-02-09 15:05:00,35.98,35.98,35.94,35.96,118300.0,27.926,27.926,27.895,27.9105,118300.0
2015-02-09 15:10:00,35.97,36.01,35.96,35.96,84300.0,27.9183,27.9493,27.9105,27.9105,84300.0
2015-02-09 15:15:00,35.96,35.98,35.94,35.95,163200.0,27.9105,27.926,27.895,27.9027,163200.0
2015-02-09 15:20:00,35.95,36.0,35.93,35.98,182100.0,27.9027,27.9415,27.8872,27.926,182100.0
2015-02-09 15:25:00,35.98,36.01,35.97,35.98,150800.0,27.926,27.9493,27.9183,27.926,150800.0
2015-02-09 15:30:00,35.99,36.0,35.96,35.99,178600.0,27.9338,27.9415,27.9105,27.9338,178600.0
2015-02-09 15:35:00,35.98,36.04,35.96,36.01,298500.0,27.926,27.9726,27.9105,27.9493,298500.0
2015-02-09 15:40:00,36.01,36.04,36.0,36.01,301800.0,27.9493,27.9726,27.9415,27.9493,301800.0
2015-02-09 15:45:00,36.02,36.04,36.0,36.01,409300.0,27.9571,27.9726,27.9415,27.9493,409300.0
2015-02-09 15:50:00,36.01,36.02,35.98,36.0,404700.0,27.9493,27.9571,27.926,27.9415,404700.0
2015-02-09 15:55:00,35.99,36.01,35.99,36.0,351300.0,27.9338,27.9493,27.9338,27.9415,351300.0
2015-02-10 09:30:00,37.28,37.29,36.4,36.92,2182900.0,28.935,28.9428,28.252,28.6556,2182900.0
2015-02-10 09:35:00,36.93,36.93,36.76,36.77,1086000.0,28.6634,28.6634,28.5314,28.5392,1086000.0
2015-02-10 09:40:00,36.77,37.05,36.74,37.04,737700.0,28.5392,28.7565,28.5159,28.7487,737700.0
2015-02-10 09:45:00,37.05,37.18,36.96,37.0,867300.0,28.7565,28.8574,28.6867,28.7177,867300.0
2015-02-10 09:50:00,37.0,37.01,36.89,36.94,368000.0,28.7177,28.7255,28.6323,28.6711,368000.0
2015-02-10 09:55:00,36.95,36.98,36.81,36.81,389600.0,28.6789,28.7022,28.5702,28.5702,389600.0
2015-02-10 10:00:00,36.81,36.93,36.81,36.87,287000.0,28.5702,28.6634,28.5702,28.6168,287000.0
2015-02-10 10:05:00,36.87,36.89,36.82,36.84,212400.0,28.6168,28.6323,28.578,28.5935,212400.0
2015-02-10 10:10:00,36.83,37.02,36.82,36.98,602500.0,28.5858,28.7332,28.578,28.7022,602500.0
2015-02-10 10:15:00,36.99,37.02,36.84,36.86,495900.0,28.7099,28.7332,28.5935,28.609,495900.0
2015-02-10 10:20:00,36.86,36.86,36.77,36.82,432900.0,28.609,28.609,28.5392,28.578,432900.0
2015-02-10 10:25:00,36.82,36.86,36.82,36.84,183900.0,28.578,28.609,28.578,28.5935,183900.0
2015-02-10 10:30:00,36.85,36.86,36.8,36.81,365900.0,28.6013,28.609,28.5625,28.5702,365900.0
2015-02-10 10:35:00,36.81,36.93,36.8,36.93,255500.0,28.5702,28.6634,28.5625,28.6634,255500.0
2015-02-10 10:40:00,36.94,36.97,36.9,36.92,242400.0,28.6711,28.6944,28.6401,28.6556,242400.0
2015-02-10 10:45:00,36.93,36.93,36.79,36.84,679300.0,28.6634,28.6634,28.5547,28.5935,679300.0
2015-02-10 10:50:00,36.83,36.86,36.81,36.83,307500.0,28.5858,28.609,28.5702,28.5858,307500.0
2015-02-10 10:55:00,36.83,36.88,36.83,36.87,141600.0,28.5858,28.6246,28.5858,28.6168,141600.0
2015-02-10 11:00:00,36.87,36.87,36.83,36.84,200000.0,28.6168,28.6168,28.5858,28.5935,200000.0
2015-02-10 11:05:00,36.85,36.86,36.84,36.86,134400.0,28.6013,28.609,28.5935,28.609,134400.0
2015-02-10 11:10:00,36.85,36.88,36.82,36.82,212800.0,28.6013,28.6246,28.578,28.578,212800.0
2015-02-10 11:15:00,36.82,36.85,36.81,36.82,187200.0,28.578,28.6013,28.5702,28.578,187200.0
2015-02-10 11:20:00,36.82,36.85,36.81,36.83,178700.0,28.578,28.6013,28.5702,28.5858,178700.0
2015-02-10 11:25:00,36.82,36.84,36.82,36.82,121400.0,28.578,28.5935,28.578,28.578,121400.0
2015-02-10 11:30:00,36.83,36.85,36.82,36.82,155100.0,28.5858,28.6013,28.578,28.578,155100.0
2015-02-10 11:35:00,36.82,36.84,36.81,36.83,270600.0,28.578,28.5935,28.5702,28.5858,270600.0
2015-02-10 11:40:00,36.83,36.88,36.81,36.83,393000.0,28.5858,28.6246,28.5702,28.5858,393000.0
2015-02-10 11:45:00,36.82,36.9,36.81,36.9,191600.0,28.578,28.6401,28.5702,28.6401,191600.0
2015-02-10 11:50:00,36.9,36.94,36.86,36.94,142100.0,28.6401,28.6711,28.609,28.6711,142100.0
2015-02-10 11:55:00,36.94,36.97,36.92,36.94,176800.0,28.6711,28.6944,28.6556,28.6711,176800.0
2015-02-10 12:00:00,36.94,36.98,36.93,36.94,241400.0,28.6711,28.7022,28.6634,28.6711,241400.0
2015-02-10 12:05:00,36.94,36.96,36.92,36.93,132800.0,28.6711,28.6867,28.6556,28.6634,132800.0
2015-02-10 12:10:00,36.93,37.06,36.93,37.05,282400.0,28.6634,28.7643,28.6634,28.7565,282400.0
2015-02-10 12:15:00,37.05,37.15,37.02,37.09,439400.0,28.7565,28.8341,28.7332,28.7876,439400.0
2015-02-10 12:20:00,37.09,37.11,37.03,37.08,181900.0,28.7876,28.8031,28.741,28.7798,181900.0
2015-02-10 12:25:00,37.08,37.1,37.03,37.08,126100.0,28.7798,28.7953,28.741,28.7798,126100.0
2015-02-10 12:30:00,37.07,37.07,37.03,37.04,84300.0,28.772,28.772,28.741,28.7487,84300.0
2015-02-10 12:35:00,37.03,37.08,37.03,37.08,84400.0,28.741,28.7798,28.741,28.7798,84400.0
2015-02-10 12:40:00,37.08,37.1,37.03,37.03,164300.0,28.7798,28.7953,28.741,28.741,164300.0
2015-02-10 12:45:00,37.04,37.05,36.95,36.96,292800.0,28.7487,28.7565,28.6789,28.6867,292800.0
2015-02-10 12:50:00,36.96,37.01,36.94,37.01,158400.0,28.6867,28.7255,28.6711,28.7255,158400.0
2015-02-10 12:55:00,37.0,37.06,36.99,37.02,110800.0,28.7177,28.7643,28.7099,28.7332,110800.0
2015-02-10 13:00:00,37.02,37.04,36.98,36.98,84500.0,28.7332,28.7487,28.7022,28.7022,84500.0
2015-02-10 13:05:00,36.99,37.04,36.98,37.0,77300.0,28.7099,28.7487,28.7022,28.7177,77300.0
2015-02-10 13:10:00,36.99,37.06,36.99,37.03,189900.0,28.7099,28.7643,28.7099,28.741,189900.0
2015-02-10 13:15:00,37.03,37.04,37.01,37.02,122900.0,28.741,28.7487,28.7255,28.7332,122900.0
2015-02-10 13:20:00,37.02,37.03,36.93,36.95,193300.0,28.7332,28.741,28.6634,28.6789,193300.0
2015-02-10 13:25:00,36.95,37.0,36.92,37.0,143700.0,28.6789,28.7177,28.6556,28.7177,143700.0
2015-02-10 13:30:00,36.99,37.02,36.97,37.0,56300.0,28.7099,28.7332,28.6944,28.7177,56300.0
2015-02-10 13:35:00,37.0,37.01,36.95,36.99,74900.0,28.7177,28.7255,28.6789,28.7099,74900.0
2015-02-10 13:40:00,36.98,37.0,36.95,36.99,123100.0,28.7022,28.7177,28.6789,28.7099,123100.0
2015-02-10 13:45:00,36.99,37.02,36.96,36.97,96800.0,28.7099,28.7332,28.6867,28.6944,96800.0
2015-02-10 13:50:00,36.97,37.01,36.96,36.98,224700.0,28.6944,28.7255,28.6867,28.7022,224700.0
2015-02-10 13:55:00,36.98,37.03,36.97,36.97,297900.0,28.7022,28.741,28.6944,28.6944,297900.0
2015-02-10 14:00:00,36.98,36.99,36.91,36.98,153500.0,28.7022,28.7099,28.6478,28.7022,153500.0
2015-02-10 14:05:00,36.98,37.03,36.96,37.03,143700.0,28.7022,28.741,28.6867,28.741,143700.0
2015-02-10 14:10:00,37.03,37.05,37.0,37.02,157200.0,28.741,28.7565,28.7177,28.7332,157200.0
2015-02-10 14:15:00,37.02,37.13,37.0,37.12,216400.0,28.7332,28.8186,28.7177,28.8108,216400.0
2015-02-10 14:20:00,37.12,37.13,37.1,37.13,123600.0,28.8108,28.8186,28.7953,28.8186,123600.0
2015-02-10 14:25:00,37.13,37.17,37.11,37.14,352500.0,28.8186,28.8496,28.8031,28.8264,352500.0
2015-02-10 14:30:00,37.13,37.15,37.11,37.12,398100.0,28.8186,28.8341,28.8031,28.8108,398100.0
2015-02-10 14:35:00,37.12,37.14,37.09,37.12,195400.0,28.8108,28.8264,28.7876,28.8108,195400.0
2015-02-10 14:40:00,37.11,37.19,37.11,37.16,196800.0,28.8031,28.8652,28.8031,28.8419,196800.0
2015-02-10 14:45:00,37.16,37.24,37.15,37.23,370500.0,28.8419,28.904,28.8341,28.8962,370500.0
2015-02-10 14:50:00,37.24,37.26,37.2,37.21,296500.0,28.904,28.9195,28.8729,28.8807,296500.0
2015-02-10 14:55:00,37.21,37.34,37.2,37.34,316600.0,28.8807,28.9816,28.8729,28.9816,316600.0
2015-02-10 15:00:00,37.34,37.38,37.26,37.27,543100.0,28.9816,29.0126,28.9195,28.9273,543100.0
2015-02-10 15:05:00,37.28,37.29,37.25,37.26,189700.0,28.935,28.9428,28.9117,28.9195,189700.0
2015-02-10 15:10:00,37.27,37.33,37.24,37.32,261700.0,28.9273,28.9738,28.904,28.9661,261700.0
2015-02-10 15:15:00,37.32,37.35,37.27,37.34,227500.0,28.9661,28.9894,28.9273,28.9816,227500.0
2015-02-10 15:20:00,37.34,37.36,37.33,37.35,266100.0,28.9816,28.9971,28.9738,28.9894,266100.0
2015-02-10 15:25:00,37.35,37.4,37.34,37.4,300500.0,28.9894,29.0282,28.9816,29.0282,300500.0
2015-02-10 15:30:00,37.4,37.43,37.34,37.42,483500.0,29.0282,29.0514,28.9816,29.0437,483500.0
2015-02-10 15:35:00,37.42,37.43,37.37,37.42,454900.0,29.0437,29.0514,29.0049,29.0437,454900.0
2015-02-10 15:40:00,37.43,37.5,37.4,37.49,747400.0,29.0514,29.1058,29.0282,29.098,747400.0
2015-02-10 15:45:00,37.5,37.5,37.44,37.5,753300.0,29.1058,29.1058,29.0592,29.1058,753300.0
2015-02-10 15:50:00,37.49,37.5,37.46,37.48,768200.0,29.098,29.1058,29.0747,29.0903,768200.0
2015-02-10 15:55:00,37.48,37.55,37.47,37.52,1630500.0,29.0903,29.1446,29.0825,29.1213,1630500.0
2015-02-11 09:30:00,37.58,37.8,37.5,37.76,716800.0,29.1679,29.3386,29.1058,29.3076,716800.0
2015-02-11 09:35:00,37.73,37.8,37.62,37.7,556000.0,29.2843,29.3386,29.1989,29.261,556000.0
2015-02-11 09:40:00,37.7,37.77,37.56,37.69,500500.0,29.261,29.3153,29.1523,29.2532,500500.0
2015-02-11 09:45:00,37.7,37.85,37.69,37.85,460600.0,29.261,29.3774,29.2532,29.3774,460600.0
2015-02-11 09:50:00,37.83,37.86,37.62,37.64,504300.0,29.3619,29.3852,29.1989,29.2144,504300.0
2015-02-11 09:55:00,37.64,37.72,37.61,37.69,484900.0,29.2144,29.2765,29.1912,29.2532,484900.0
2015-02-11 10:00:00,37.69,37.71,37.52,37.52,492600.0,29.2532,29.2688,29.1213,29.1213,492600.0
2015-02-11 10:05:00,37.53,37.63,37.52,37.56,203800.0,29.1291,29.2067,29.1213,29.1523,203800.0
2015-02-11 10:10:00,37.56,37.6,37.51,37.57,460400.0,29.1523,29.1834,29.1135,29.1601,460400.0
2015-02-11 10:15:00,37.56,37.65,37.56,37.61,145100.0,29.1523,29.2222,29.1523,29.1912,145100.0
2015-02-11 10:20:00,37.6,37.65,37.58,37.62,149100.0,29.1834,29.2222,29.1679,29.1989,149100.0
2015-02-11 10:25:00,37.63,37.65,37.55,37.56,146800.0,29.2067,29.2222,29.1446,29.1523,146800.0
2015-02-11 10:30:00,37.56,37.57,37.52,37.52,183800.0,29.1523,29.1601,29.1213,29.1213,183800.0
2015-02-11 10:35:00,37.52,37.53,37.4,37.4,240500.0,29.1213,29.1291,29.0282,29.0282,240500.0
2015-02-11 10:40:00,37.41,37.43,37.38,37.38,191700.0,29.0359,29.0514,29.0126,29.0126,191700.0
2015-02-11 10:45:00,37.38,37.41,37.28,37.41,272100.0,29.0126,29.0359,28.935,29.0359,272100.0
2015-02-11 10:50:00,37.41,37.48,37.39,37.42,224500.0,29.0359,29.0903,29.0204,29.0437,224500.0
2015-02-11 10:55:00,37.42,37.43,37.31,37.43,182800.0,29.0437,29.0514,28.9583,29.0514,182800.0
2015-02-11 11:00:00,37.43,37.48,37.4,37.44,173100.0,29.0514,29.0903,29.0282,29.0592,173100.0
2015-02-11 11:05:00,37.43,37.45,37.38,37.41,232900.0,29.0514,29.067,29.0126,29.0359,232900.0
2015-02-11 11:10:00,37.4,37.45,37.38,37.43,119200.0,29.0282,29.067,29.0126,29.0514,119200.0
2015-02-11 11:15:00,37.42,37.44,37.36,37.4,156200.0,29.0437,29.0592,28.9971,29.0282,156200.0
2015-02-11 11:20:00,37.41,37.45,37.36,37.45,194900.0,29.0359,29.067,28.9971,29.067,194900.0
2015-02-11 11:25:00,37.45,37.54,37.44,37.47,202300.0,29.067,29.1368,29.0592,29.0825,202300.0
2015-02-11 11:30:00,37.47,37.47,37.4,37.45,125100.0,29.0825,29.0825,29.0282,29.067,125100.0
2015-02-11 11:35:00,37.45,37.46,37.42,37.43,110800.0,29.067,29.0747,29.0437,29.0514,110800.0
2015-02-11 11:40:00,37.43,37.53,37.42,37.5,230800.0,29.0514,29.1291,29.0437,29.1058,230800.0
2015-02-11 11:45:00,37.5,37.52,37.43,37.48,150500.0,29.1058,29.1213,29.0514,29.0903,150500.0
2015-02-11 11:50:00,37.48,37.51,37.43,37.45,127100.0,29.0903,29.1135,29.0514,29.067,127100.0
2015-02-11 11:55:00,37.45,37.51,37.44,37.46,204400.0,29.067,29.1135,29.0592,29.0747,204400.0
2015-02-11 12:00:00,37.45,37.46,37.42,37.45,144700.0,29.067,29.0747,29.0437,29.067,144700.0
2015-02-11 12:05:00,37.44,37.45,37.41,37.44,124300.0,29.0592,29.067,29.0359,29.0592,124300.0
2015-02-11 12:10:00,37.44,37.45,37.42,37.43,89100.0,29.0592,29.067,29.0437,29.0514,89100.0
2015-02-11 12:15:00,37.43,37.51,37.42,37.48,313200.0,29.0514,29.1135,29.0437,29.0903,313200.0
2015-02-11 12:20:00,37.47,37.51,37.45,37.48,197600.0,29.0825,29.1135,29.067,29.0903,197600.0
2015-02-11 12:25:00,37.49,37.49,37.46,37.47,188700.0,29.098,29.098,29.0747,29.0825,188700.0
2015-02-11 12:30:00,37.46,37.52,37.46,37.5,127700.0,29.0747,29.1213,29.0747,29.1058,127700.0
2015-02-11 12:35:00,37.5,37.52,37.49,37.52,55900.0,29.1058,29.1213,29.098,29.1213,55900.0
2015-02-11 12:40:00,37.51,37.53,37.45,37.5,163400.0,29.1135,29.1291,29.067,29.1058,163400.0
2015-02-11 12:45:00,37.5,37.52,37.47,37.51,47500.0,29.1058,29.1213,29.0825,29.1135,47500.0
2015-02-11 12:50:00,37.52,37.54,37.5,37.52,99100.0,29.1213,29.1368,29.1058,29.1213,99100.0
2015-02-11 12:55:00,37.52,37.55,37.48,37.53,233000.0,29.1213,29.1446,29.0903,29.1291,233000.0
2015-02-11 13:00:00,37.52,37.55,37.49,37.5,78400.0,29.1213,29.1446,29.098,29.1058,78400.0
2015-02-11 13:05:00,37.5,37.51,37.47,37.49,79600.0,29.1058,29.1135,29.0825,29.098,79600.0
2015-02-11 13:10:00,37.49,37.49,37.42,37.46,127800.0,29.098,29.098,29.0437,29.0747,127800.0
2015-02-11 13:15:00,37.45,37.47,37.4,37.42,192300.0,29.067,29.0825,29.0282,29.0437,192300.0
2015-02-11 13:20:00,37.41,37.46,37.38,37.44,288300.0,29.0359,29.0747,29.0126,29.0592,288300.0
2015-02-11 13:25:00,37.44,37.47,37.42,37.43,90600.0,29.0592,29.0825,29.0437,29.0514,90600.0
2015-02-11 13:30:00,37.43,37.46,37.41,37.43,81300.0,29.0514,29.0747,29.0359,29.0514,81300.0
2015-02-11 13:35:00,37.43,37.44,37.41,37.41,71800.0,29.0514,29.0592,29.0359,29.0359,71800.0
2015-02-11 13:40:00,37.41,37.42,37.36,37.37,95500.0,29.0359,29.0437,28.9971,29.0049,95500.0
2015-02-11 13:45:00,37.37,37.42,37.36,37.38,126400.0,29.0049,29.0437,28.9971,29.0126,126400.0
2015-02-11 13:50:00,37.39,37.43,37.38,37.41,153600.0,29.0204,29.0514,29.0126,29.0359,153600.0
2015-02-11 13:55:00,37.4,37.52,37.37,37.49,167100.0,29.0282,29.1213,29.0049,29.098,167100.0
2015-02-11 14:00:00,37.48,37.52,37.46,37.52,187700.0,29.0903,29.1213,29.0747,29.1213,187700.0
2015-02-11 14:05:00,37.52,37.54,37.5,37.54,106700.0,29.1213,29.1368,29.1058,29.1368,106700.0
2015-02-11 14:10:00,37.54,37.57,37.52,37.54,190800.0,29.1368,29.1601,29.1213,29.1368,190800.0
2015-02-11 14:15:00,37.53,37.59,37.53,37.56,99700.0,29.1291,29.1756,29.1291,29.1523,99700.0
2015-02-11 14:20:00,37.57,37.57,37.52,37.57,139500.0,29.1601,29.1601,29.1213,29.1601,139500.0
2015-02-11 14:25:00,37.56,37.57,37.45,37.49,298500.0,29.1523,29.1601,29.067,29.098,298500.0
2015-02-11 14:30:00,37.49,37.55,37.48,37.55,125700.0,29.098,29.1446,29.0903,29.1446,125700.0
2015-02-11 14:35:00,37.55,37.56,37.48,37.56,132600.0,29.1446,29.1523,29.0903,29.1523,132600.0
2015-02-11 14:40:00,37.56,37.59,37.5,37.51,141900.0,29.1523,29.1756,29.1058,29.1135,141900.0
2015-02-11 14:45:00,37.51,37.52,37.49,37.51,109400.0,29.1135,29.1213,29.098,29.1135,109400.0
2015-02-11 14:50:00,37.5,37.52,37.48,37.48,151500.0,29.1058,29.1213,29.0903,29.0903,151500.0
2015-02-11 14:55:00,37.49,37.49,37.38,37.39,184400.0,29.098,29.098,29.0126,29.0204,184400.0
2015-02-11 15:00:00,37.39,37.42,37.37,37.4,166900.0,29.0204,29.0437,29.0049,29.0282,166900.0
2015-02-11 15:05:00,37.4,37.47,37.39,37.45,253200.0,29.0282,29.0825,29.0204,29.067,253200.0
2015-02-11 15:10:00,37.46,37.49,37.43,37.49,246700.0,29.0747,29.098,29.0514,29.098,246700.0
2015-02-11 15:15:00,37.49,37.84,37.47,37.8,1401500.0,29.098,29.3697,29.0825,29.3386,1401500.0
2015-02-11 15:20:00,37.8,37.86,37.66,37.7,1382700.0,29.3386,29.3852,29.23,29.261,1382700.0
2015-02-11 15:25:00,37.7,37.83,37.68,37.69,632700.0,29.261,29.3619,29.2455,29.2532,632700.0
2015-02-11 15:30:00,37.69,37.71,37.62,37.65,542800.0,29.2532,29.2688,29.1989,29.2222,542800.0
2015-02-11 15:35:00,37.65,37.74,37.63,37.72,203300.0,29.2222,29.2921,29.2067,29.2765,203300.0
2015-02-11 15:40:00,37.72,37.77,37.69,37.7,319300.0,29.2765,29.3153,29.2532,29.261,319300.0
2015-02-11 15:45:00,37.7,37.7,37.6,37.61,341200.0,29.261,29.261,29.1834,29.1912,341200.0
2015-02-11 15:50:00,37.61,37.63,37.56,37.57,417700.0,29.1912,29.2067,29.1523,29.1601,417700.0
2015-02-11 15:55:00,37.58,37.68,37.57,37.67,847100.0,29.1679,29.2455,29.1601,29.2377,847100.0
2015-02-12 09:30:00,37.85,37.87,37.73,37.79,885500.0,29.3774,29.393,29.2843,29.3309,885500.0
2015-02-12 09:35:00,37.79,37.94,37.78,37.94,389200.0,29.3309,29.4473,29.3231,29.4473,389200.0
2015-02-12 09:40:00,37.94,38.1,37.93,38.01,940900.0,29.4473,29.5715,29.4395,29.5016,940900.0
2015-02-12 09:45:00,38.02,38.18,38.02,38.14,401100.0,29.5094,29.6336,29.5094,29.6025,401100.0
2015-02-12 09:50:00,38.15,38.18,38.1,38.16,541800.0,29.6103,29.6336,29.5715,29.618,541800.0
2015-02-12 09:55:00,38.15,38.18,38.09,38.09,302800.0,29.6103,29.6336,29.5637,29.5637,302800.0
2015-02-12 10:00:00,38.09,38.11,37.98,37.99,252200.0,29.5637,29.5792,29.4783,29.4861,252200.0
2015-02-12 10:05:00,37.99,38.06,37.97,37.97,173600.0,29.4861,29.5404,29.4706,29.4706,173600.0
2015-02-12 10:10:00,37.97,38.05,37.97,37.98,236300.0,29.4706,29.5327,29.4706,29.4783,236300.0
2015-02-12 10:15:00,37.99,38.07,37.97,38.0,269900.0,29.4861,29.5482,29.4706,29.4939,269900.0
2015-02-12 10:20:00,38.0,38.01,37.97,38.01,218700.0,29.4939,29.5016,29.4706,29.5016,218700.0
2015-02-12 10:25:00,38.0,38.1,38.0,38.02,215600.0,29.4939,29.5715,29.4939,29.5094,215600.0
2015-02-12 10:30:00,38.02,38.04,37.91,37.91,265800.0,29.5094,29.5249,29.424,29.424,265800.0
2015-02-12 10:35:00,37.91,38.0,37.91,38.0,150000.0,29.424,29.4939,29.424,29.4939,150000.0
2015-02-12 10:40:00,38.0,38.0,37.94,37.98,98200.0,29.4939,29.4939,29.4473,29.4783,98200.0
2015-02-12 10:45:00,37.98,38.0,37.9,37.91,103400.0,29.4783,29.4939,29.4162,29.424,103400.0
2015-02-12 10:50:00,37.91,37.96,37.84,37.87,201400.0,29.424,29.4628,29.3697,29.393,201400.0
2015-02-12 10:55:00,37.87,37.88,37.8,37.85,126900.0,29.393,29.4007,29.3386,29.3774,126900.0
2015-02-12 11:00:00,37.85,37.86,37.77,37.84,179100.0,29.3774,29.3852,29.3153,29.3697,179100.0
2015-02-12 11:05:00,37.84,37.9,37.84,37.9,104100.0,29.3697,29.4162,29.3697,29.4162,104100.0
2015-02-12 11:10:00,37.89,37.91,37.86,37.88,173600.0,29.4085,29.424,29.3852,29.4007,173600.0
2015-02-12 11:15:00,37.89,37.92,37.85,37.85,115600.0,29.4085,29.4318,29.3774,29.3774,115600.0
2015-02-12 11:20:00,37.85,37.88,37.83,37.84,218600.0,29.3774,29.4007,29.3619,29.3697,218600.0
2015-02-12 11:25:00,37.84,37.88,37.82,37.87,225300.0,29.3697,29.4007,29.3541,29.393,225300.0
2015-02-12 11:30:00,37.87,37.92,37.83,37.87,299700.0,29.393,29.4318,29.3619,29.393,299700.0
2015-02-12 11:35:00,37.87,37.92,37.85,37.91,114300.0,29.393,29.4318,29.3774,29.424,114300.0
2015-02-12 11:40:00,37.92,38.0,37.91,37.98,111000.0,29.4318,29.4939,29.424,29.4783,111000.0
2015-02-12 11:45:00,37.99,38.0,37.9,37.96,164400.0,29.4861,29.4939,29.4162,29.4628,164400.0
2015-02-12 11:50:00,37.96,37.97,37.92,37.94,98200.0,29.4628,29.4706,29.4318,29.4473,98200.0
2015-02-12 11:55:00,37.95,37.95,37.91,37.91,92500.0,29.455,29.455,29.424,29.424,92500.0
2015-02-12 12:00:00,37.92,37.95,37.9,37.95,79700.0,29.4318,29.455,29.4162,29.455,79700.0
2015-02-12 12:05:00,37.95,37.95,37.91,37.95,86200.0,29.455,29.455,29.424,29.455,86200.0
2015-02-12 12:10:00,37.95,37.99,37.94,37.98,88000.0,29.455,29.4861,29.4473,29.4783,88000.0
2015-02-12 12:15:00,37.98,37.99,37.95,37.97,71700.0,29.4783,29.4861,29.455,29.4706,71700.0
2015-02-12 12:20:00,37.98,37.99,37.96,37.98,63200.0,29.4783,29.4861,29.4628,29.4783,63200.0
2015-02-12 12:25:00,37.97,37.99,37.91,37.97,69100.0,29.4706,29.4861,29.424,29.4706,69100.0
2015-02-12 12:30:00,37.97,38.0,37.91,37.93,120000.0,29.4706,29.4939,29.424,29.4395,120000.0
2015-02-12 12:35:00,37.94,37.99,37.91,37.93,202800.0,29.4473,29.4861,29.424,29.4395,202800.0
2015-02-12 12:40:00,37.93,37.95,37.92,37.92,66800.0,29.4395,29.455,29.4318,29.4318,66800.0
2015-02-12 12:45:00,37.92,37.97,37.91,37.92,68600.0,29.4318,29.4706,29.424,29.4318,68600.0
2015-02-12 12:50:00,37.91,37.95,37.91,37.94,32600.0,29.424,29.455,29.424,29.4473,32600.0
2015-02-12 12:55:00,37.94,37.99,37.93,37.97,96200.0,29.4473,29.4861,29.4395,29.4706,96200.0
2015-02-12 13:00:00,37.97,38.03,37.96,38.03,82600.0,29.4706,29.5171,29.4628,29.5171,82600.0
2015-02-12 13:05:00,38.03,38.05,37.98,38.02,110400.0,29.5171,29.5327,29.4783,29.5094,110400.0
2015-02-12 13:10:00,38.02,38.07,37.98,37.99,137400.0,29.5094,29.5482,29.4783,29.4861,137400.0
2015-02-12 13:15:00,37.99,38.02,37.98,37.99,63800.0,29.4861,29.5094,29.4783,29.4861,63800.0
2015-02-12 13:20:00,38.0,38.02,37.98,38.01,91000.0,29.4939,29.5094,29.4783,29.5016,91000.0
2015-02-12 13:25:00,38.01,38.04,37.99,38.04,94700.0,29.5016,29.5249,29.4861,29.5249,94700.0
2015-02-12 13:30:00,38.04,38.07,38.01,38.05,137900.0,29.5249,29.5482,29.5016,29.5327,137900.0
2015-02-12 13:35:00,38.05,38.07,38.04,38.07,101200.0,29.5327,29.5482,29.5249,29.5482,101200.0
2015-02-12 13:40:00,38.07,38.09,38.06,38.08,90900.0,29.5482,29.5637,29.5404,29.5559,90900.0
2015-02-12 13:45:00,38.08,38.11,38.07,38.08,119900.0,29.5559,29.5792,29.5482,29.5559,119900.0
2015-02-12 13:50:00,38.08,38.08,38.03,38.06,68900.0,29.5559,29.5559,29.5171,29.5404,68900.0
2015-02-12 13:55:00,38.05,38.07,38.04,38.06,51200.0,29.5327,29.5482,29.5249,29.5404,51200.0
2015-02-12 14:00:00,38.06,38.12,38.05,38.07,135300.0,29.5404,29.587,29.5327,29.5482,135300.0
2015-02-12 14:05:00,38.07,38.11,38.07,38.1,78100.0,29.5482,29.5792,29.5482,29.5715,78100.0
2015-02-12 14:10:00,38.1,38.1,38.07,38.09,69100.0,29.5715,29.5715,29.5482,29.5637,69100.0
2015-02-12 14:15:00,38.09,38.09,38.02,38.06,90400.0,29.5637,29.5637,29.5094,29.5404,90400.0
2015-02-12 14:20:00,38.06,38.08,38.04,38.04,118200.0,29.5404,29.5559,29.5249,29.5249,118200.0
2015-02-12 14:25:00,38.05,38.07,38.02,38.03,85400.0,29.5327,29.5482,29.5094,29.5171,85400.0
2015-02-12 14:30:00,38.03,38.08,38.03,38.03,123700.0,29.5171,29.5559,29.5171,29.5171,123700.0
2015-02-12 14:35:00,38.04,38.08,38.03,38.07,98200.0,29.5249,29.5559,29.5171,29.5482,98200.0
2015-02-12 14:40:00,38.07,38.09,38.06,38.07,90400.0,29.5482,29.5637,29.5404,29.5482,90400.0
2015-02-12 14:45:00,38.07,38.07,38.03,38.05,109500.0,29.5482,29.5482,29.5171,29.5327,109500.0
2015-02-12 14:50:00,38.05,38.07,38.02,38.03,93500.0,29.5327,29.5482,29.5094,29.5171,93500.0
2015-02-12 14:55:00,38.02,38.07,38.01,38.04,135900.0,29.5094,29.5482,29.5016,29.5249,135900.0
2015-02-12 15:00:00,38.03,38.04,37.99,37.99,113700.0,29.5171,29.5249,29.4861,29.4861,113700.0
2015-02-12 15:05:00,38.0,38.02,37.98,38.02,93500.0,29.4939,29.5094,29.4783,29.5094,93500.0
2015-02-12 15:10:00,38.02,38.04,38.01,38.04,115600.0,29.5094,29.5249,29.5016,29.5249,115600.0
2015-02-12 15:15:00,38.04,38.07,38.03,38.06,105700.0,29.5249,29.5482,29.5171,29.5404,105700.0
2015-02-12 15:20:00,38.06,38.09,38.06,38.09,87000.0,29.5404,29.5637,29.5404,29.5637,87000.0
2015-02-12 15:25:00,38.09,38.09,38.06,38.08,119700.0,29.5637,29.5637,29.5404,29.5559,119700.0
2015-02-12 15:30:00,38.08,38.08,38.02,38.05,141000.0,29.5559,29.5559,29.5094,29.5327,141000.0
2015-02-12 15:35:00,38.05,38.06,38.02,38.02,189000.0,29.5327,29.5404,29.5094,29.5094,189000.0
2015-02-12 15:40:00,38.02,38.06,37.98,37.98,517700.0,29.5094,29.5404,29.4783,29.4783,517700.0
2015-02-12 15:45:00,37.99,38.07,37.99,38.04,479700.0,29.4861,29.5482,29.4861,29.5249,479700.0
2015-02-12 15:50:00,38.04,38.04,38.0,38.0,276000.0,29.5249,29.5249,29.4939,29.4939,276000.0
2015-02-12 15:55:00,38.01,38.02,37.99,38.02,647200.0,29.5016,29.5094,29.4861,29.5094,647200.0
2015-02-13 09:30:00,37.93,38.07,37.79,37.86,688100.0,29.4395,29.5482,29.3309,29.3852,688100.0
2015-02-13 09:35:00,37.87,37.95,37.84,37.86,357000.0,29.393,29.455,29.3697,29.3852,357000.0
2015-02-13 09:40:00,37.86,37.89,37.78,37.79,273400.0,29.3852,29.4085,29.3231,29.3309,273400.0
2015-02-13 09:45:00,37.79,37.81,37.71,37.73,204000.0,29.3309,29.3464,29.2688,29.2843,204000.0
2015-02-13 09:50:00,37.73,37.81,37.68,37.76,269300.0,29.2843,29.3464,29.2455,29.3076,269300.0
2015-02-13 09:55:00,37.76,37.84,37.73,37.8,186300.0,29.3076,29.3697,29.2843,29.3386,186300.0
2015-02-13 10:00:00,37.79,37.82,37.7,37.71,318600.0,29.3309,29.3541,29.261,29.2688,318600.0
2015-02-13 10:05:00,37.71,37.75,37.55,37.57,336000.0,29.2688,29.2998,29.1446,29.1601,336000.0
2015-02-13 10:10:00,37.57,37.62,37.52,37.55,342900.0,29.1601,29.1989,29.1213,29.1446,342900.0
2015-02-13 10:15:00,37.54,37.59,37.47,37.49,327700.0,29.1368,29.1756,29.0825,29.098,327700.0
2015-02-13 10:20:00,37.49,37.5,37.35,37.41,589200.0,29.098,29.1058,28.9894,29.0359,589200.0
2015-02-13 10:25:00,37.42,37.47,37.35,37.38,356400.0,29.0437,29.0825,28.9894,29.0126,356400.0
2015-02-13 10:30:00,37.38,37.46,37.37,37.44,394100.0,29.0126,29.0747,29.0049,29.0592,394100.0
2015-02-13 10:35:00,37.45,37.49,37.4,37.48,185000.0,29.067,29.098,29.0282,29.0903,185000.0
2015-02-13 10:40:00,37.48,37.48,37.44,37.47,88600.0,29.0903,29.0903,29.0592,29.0825,88600.0
2015-02-13 10:45:00,37.48,37.49,37.38,37.45,423900.0,29.0903,29.098,29.0126,29.067,423900.0
2015-02-13 10:50:00,37.45,37.58,37.44,37.58,283500.0,29.067,29.1679,29.0592,29.1679,283500.0
2015-02-13 10:55:00,37.58,37.66,37.56,37.62,172800.0,29.1679,29.23,29.1523,29.1989,172800.0
2015-02-13 11:00:00,37.63,37.67,37.61,37.63,95200.0,29.2067,29.2377,29.1912,29.2067,95200.0
2015-02-13 11:05:00,37.62,37.66,37.58,37.59,110900.0,29.1989,29.23,29.1679,29.1756,110900.0
2015-02-13 11:10:00,37.59,37.7,37.58,37.69,143300.0,29.1756,29.261,29.1679,29.2532,143300.0
2015-02-13 11:15:00,37.69,37.71,37.65,37.69,101100.0,29.2532,29.2688,29.2222,29.2532,101100.0
2015-02-13 11:20:00,37.7,37.74,37.69,37.71,138600.0,29.261,29.2921,29.2532,29.2688,138600.0
2015-02-13 11:25:00,37.7,37.76,37.7,37.75,110800.0,29.261,29.3076,29.261,29.2998,110800.0
2015-02-13 11:30:00,37.75,37.76,37.73,37.75,62100.0,29.2998,29.3076,29.2843,29.2998,62100.0
2015-02-13 11:35:00,37.74,37.74,37.67,37.72,58800.0,29.2921,29.2921,29.2377,29.2765,58800.0
2015-02-13 11:40:00,37.72,37.75,37.69,37.69,39600.0,29.2765,29.2998,29.2532,29.2532,39600.0
2015-02-13 11:45:00,37.69,37.7,37.62,37.63,80200.0,29.2532,29.261,29.1989,29.2067,80200.0
2015-02-13 11:50:00,37.63,37.65,37.62,37.63,41000.0,29.2067,29.2222,29.1989,29.2067,41000.0
2015-02-13 11:55:00,37.63,37.63,37.58,37.6,101900.0,29.2067,29.2067,29.1679,29.1834,101900.0
2015-02-13 12:00:00,37.61,37.64,37.59,37.64,35200.0,29.1912,29.2144,29.1756,29.2144,35200.0
2015-02-13 12:05:00,37.63,37.64,37.61,37.64,32800.0,29.2067,29.2144,29.1912,29.2144,32800.0
2015-02-13 12:10:00,37.64,37.67,37.62,37.67,128400.0,29.2144,29.2377,29.1989,29.2377,128400.0
2015-02-13 12:15:00,37.66,37.68,37.6,37.6,113900.0,29.23,29.2455,29.1834,29.1834,113900.0
2015-02-13 12:20:00,37.6,37.67,37.6,37.66,50200.0,29.1834,29.2377,29.1834,29.23,50200.0
2015-02-13 12:25:00,37.66,37.68,37.62,37.63,50200.0,29.23,29.2455,29.1989,29.2067,50200.0
2015-02-13 12:30:00,37.63,37.65,37.61,37.65,28300.0,29.2067,29.2222,29.1912,29.2222,28300.0
2015-02-13 12:35:00,37.65,37.65,37.55,37.56,93100.0,29.2222,29.2222,29.1446,29.1523,93100.0
2015-02-13 12:40:00,37.55,37.61,37.55,37.58,101800.0,29.1446,29.1912,29.1446,29.1679,101800.0
2015-02-13 12:45:00,37.59,37.63,37.57,37.61,50500.0,29.1756,29.2067,29.1601,29.1912,50500.0
2015-02-13 12:50:00,37.62,37.68,37.61,37.63,77500.0,29.1989,29.2455,29.1912,29.2067,77500.0
2015-02-13 12:55:00,37.64,37.68,37.62,37.63,47100.0,29.2144,29.2455,29.1989,29.2067,47100.0
2015-02-13 13:00:00,37.62,37.68,37.62,37.68,57900.0,29.1989,29.2455,29.1989,29.2455,57900.0
2015-02-13 13:05:00,37.68,37.7,37.68,37.7,78200.0,29.2455,29.261,29.2455,29.261,78200.0
2015-02-13 13:10:00,37.7,37.71,37.66,37.67,79400.0,29.261,29.2688,29.23,29.2377,79400.0
2015-02-13 13:15:00,37.66,37.7,37.66,37.68,68900.0,29.23,29.261,29.23,29.2455,68900.0
2015-02-13 13:20:00,37.68,37.68,37.65,37.66,45700.0,29.2455,29.2455,29.2222,29.23,45700.0
2015-02-13 13:25:00,37.67,37.68,37.62,37.62,43300.0,29.2377,29.2455,29.1989,29.1989,43300.0
2015-02-13 13:30:00,37.63,37.63,37.55,37.56,82800.0,29.2067,29.2067,29.1446,29.1523,82800.0
2015-02-13 13:35:00,37.57,37.59,37.53,37.58,110200.0,29.1601,29.1756,29.1291,29.1679,110200.0
2015-02-13 13:40:00,37.58,37.61,37.54,37.59,96300.0,29.1679,29.1912,29.1368,29.1756,96300.0
2015-02-13 13:45:00,37.59,37.6,37.55,37.55,55000.0,29.1756,29.1834,29.1446,29.1446,55000.0
2015-02-13 13:50:00,37.55,37.59,37.55,37.58,65400.0,29.1446,29.1756,29.1446,29.1679,65400.0
2015-02-13 13:55:00,37.57,37.58,37.55,37.55,79100.0,29.1601,29.1679,29.1446,29.1446,79100.0
2015-02-13 14:00:00,37.55,37.59,37.53,37.58,197600.0,29.1446,29.1756,29.1291,29.1679,197600.0
2015-02-13 14:05:00,37.58,37.63,37.57,37.63,100100.0,29.1679,29.2067,29.1601,29.2067,100100.0
2015-02-13 14:10:00,37.62,37.63,37.55,37.57,116200.0,29.1989,29.2067,29.1446,29.1601,116200.0
2015-02-13 14:15:00,37.57,37.62,37.55,37.6,101400.0,29.1601,29.1989,29.1446,29.1834,101400.0
2015-02-13 14:20:00,37.6,37.63,37.59,37.61,96400.0,29.1834,29.2067,29.1756,29.1912,96400.0
2015-02-13 14:25:00,37.61,37.65,37.59,37.59,87400.0,29.1912,29.2222,29.1756,29.1756,87400.0
2015-02-13 14:30:00,37.6,37.65,37.59,37.65,69600.0,29.1834,29.2222,29.1756,29.2222,69600.0
2015-02-13 14:35:00,37.64,37.67,37.63,37.67,80300.0,29.2144,29.2377,29.2067,29.2377,80300.0
2015-02-13 14:40:00,37.66,37.67,37.64,37.65,80400.0,29.23,29.2377,29.2144,29.2222,80400.0
2015-02-13 14:45:00,37.65,37.68,37.63,37.64,70100.0,29.2222,29.2455,29.2067,29.2144,70100.0
2015-02-13 14:50:00,37.65,37.65,37.62,37.64,73300.0,29.2222,29.2222,29.1989,29.2144,73300.0
2015-02-13 14:55:00,37.64,37.66,37.61,37.62,207500.0,29.2144,29.23,29.1912,29.1989,207500.0
2015-02-13 15:00:00,37.62,37.62,37.58,37.6,82600.0,29.1989,29.1989,29.1679,29.1834,82600.0
2015-02-13 15:05:00,37.6,37.61,37.57,37.59,146300.0,29.1834,29.1912,29.1601,29.1756,146300.0
2015-02-13 15:10:00,37.59,37.61,37.58,37.58,149200.0,29.1756,29.1912,29.1679,29.1679,149200.0
2015-02-13 15:15:00,37.58,37.61,37.58,37.6,109400.0,29.1679,29.1912,29.1679,29.1834,109400.0
2015-02-13 15:20:00,37.6,37.6,37.56,37.59,166800.0,29.1834,29.1834,29.1523,29.1756,166800.0
2015-02-13 15:25:00,37.58,37.62,37.56,37.62,122800.0,29.1679,29.1989,29.1523,29.1989,122800.0
2015-02-13 15:30:00,37.62,37.62,37.53,37.58,285400.0,29.1989,29.1989,29.1291,29.1679,285400.0
2015-02-13 15:35:00,37.57,37.6,37.56,37.57,153500.0,29.1601,29.1834,29.1523,29.1601,153500.0
2015-02-13 15:40:00,37.57,37.6,37.55,37.59,214500.0,29.1601,29.1834,29.1446,29.1756,214500.0
2015-02-13 15:45:00,37.6,37.61,37.56,37.57,266100.0,29.1834,29.1912,29.1523,29.1601,266100.0
2015-02-13 15:50:00,37.58,37.65,37.58,37.61,490600.0,29.1679,29.2222,29.1679,29.1912,490600.0
2015-02-13 15:55:00,37.61,37.65,37.6,37.6,567300.0,29.1912,29.2222,29.1834,29.1834,567300.0
2015-02-17 09:30:00,37.2,37.45,37.05,37.37,580100.0,28.8729,29.067,28.7565,29.0049,580100.0
2015-02-17 09:35:00,37.37,37.47,37.3,37.35,144000.0,29.0049,29.0825,28.9505,28.9894,144000.0
2015-02-17 09:40:00,37.34,37.41,37.29,37.33,190300.0,28.9816,29.0359,28.9428,28.9738,190300.0
2015-02-17 09:45:00,37.34,37.38,37.22,37.25,108200.0,28.9816,29.0126,28.8885,28.9117,108200.0
2015-02-17 09:50:00,37.25,37.29,37.14,37.19,163500.0,28.9117,28.9428,28.8264,28.8652,163500.0
2015-02-17 09:55:00,37.18,37.24,37.12,37.24,196500.0,28.8574,28.904,28.8108,28.904,196500.0
2015-02-17 10:00:00,37.24,37.29,37.2,37.25,158200.0,28.904,28.9428,28.8729,28.9117,158200.0
2015-02-17 10:05:00,37.25,37.31,37.25,37.3,122100.0,28.9117,28.9583,28.9117,28.9505,122100.0
2015-02-17 10:10:00,37.3,37.35,37.28,37.32,135000.0,28.9505,28.9894,28.935,28.9661,135000.0
2015-02-17 10:15:00,37.32,37.35,37.28,37.3,155100.0,28.9661,28.9894,28.935,28.9505,155100.0
2015-02-17 10:20:00,37.31,37.37,37.29,37.35,148900.0,28.9583,29.0049,28.9428,28.9894,148900.0
2015-02-17 10:25:00,37.34,37.35,37.32,37.32,68600.0,28.9816,28.9894,28.9661,28.9661,68600.0
2015-02-17 10:30:00,37.32,37.38,37.3,37.38,74200.0,28.9661,29.0126,28.9505,29.0126,74200.0
2015-02-17 10:35:00,37.37,37.43,37.35,37.4,128000.0,29.0049,29.0514,28.9894,29.0282,128000.0
2015-02-17 10:40:00,37.4,37.46,37.39,37.43,103300.0,29.0282,29.0747,29.0204,29.0514,103300.0
2015-02-17 10:45:00,37.43,37.45,37.38,37.38,68800.0,29.0514,29.067,29.0126,29.0126,68800.0
2015-02-17 10:50:00,37.38,37.4,37.33,37.34,187200.0,29.0126,29.0282,28.9738,28.9816,187200.0
2015-02-17 10:55:00,37.35,37.42,37.33,37.39,167800.0,28.9894,29.0437,28.9738,29.0204,167800.0
2015-02-17 11:00:00,37.39,37.41,37.35,37.36,102000.0,29.0204,29.0359,28.9894,28.9971,102000.0
2015-02-17 11:05:00,37.35,37.4,37.33,37.34,92700.0,28.9894,29.0282,28.9738,28.9816,92700.0
2015-02-17 11:10:00,37.34,37.36,37.29,37.33,358600.0,28.9816,28.9971,28.9428,28.9738,358600.0
2015-02-17 11:15:00,37.33,37.35,37.27,37.3,261800.0,28.9738,28.9894,28.9273,28.9505,261800.0
2015-02-17 11:20:00,37.3,37.35,37.28,37.35,171400.0,28.9505,28.9894,28.935,28.9894,171400.0
2015-02-17 11:25:00,37.35,37.36,37.31,37.32,146300.0,28.9894,28.9971,28.9583,28.9661,146300.0
2015-02-17 11:30:00,37.32,37.35,37.29,37.33,164500.0,28.9661,28.9894,28.9428,28.9738,164500.0
2015-02-17 11:35:00,37.32,37.35,37.31,37.32,72600.0,28.9661,28.9894,28.9583,28.9661,72600.0
2015-02-17 11:40:00,37.33,37.35,37.31,37.32,220600.0,28.9738,28.9894,28.9583,28.9661,220600.0
2015-02-17 11:45:00,37.32,37.34,37.3,37.3,261800.0,28.9661,28.9816,28.9505,28.9505,261800.0
2015-02-17 11:50:00,37.3,37.31,37.26,37.29,176100.0,28.9505,28.9583,28.9195,28.9428,176100.0
2015-02-17 11:55:00,37.28,37.3,37.23,37.29,78100.0,28.935,28.9505,28.8962,28.9428,78100.0
2015-02-17 12:00:00,37.29,37.3,37.23,37.27,131400.0,28.9428,28.9505,28.8962,28.9273,131400.0
2015-02-17 12:05:00,37.28,37.3,37.21,37.22,83400.0,28.935,28.9505,28.8807,28.8885,83400.0
2015-02-17 12:10:00,37.22,37.25,37.2,37.25,60900.0,28.8885,28.9117,28.8729,28.9117,60900.0
2015-02-17 12:15:00,37.25,37.28,37.22,37.22,56000.0,28.9117,28.935,28.8885,28.8885,56000.0
2015-02-17 12:20:00,37.23,37.24,37.17,37.17,113300.0,28.8962,28.904,28.8496,28.8496,113300.0
2015-02-17 12:25:00,37.18,37.2,37.16,37.18,123400.0,28.8574,28.8729,28.8419,28.8574,123400.0
2015-02-17 12:30:00,37.18,37.27,37.16,37.22,128000.0,28.8574,28.9273,28.8419,28.8885,128000.0
2015-02-17 12:35:00,37.23,37.26,37.22,37.25,38200.0,28.8962,28.9195,28.8885,28.9117,38200.0
2015-02-17 12:40:00,37.25,37.26,37.21,37.22,59300.0,28.9117,28.9195,28.8807,28.8885,59300.0
2015-02-17 12:45:00,37.22,37.27,37.21,37.27,111300.0,28.8885,28.9273,28.8807,28.9273,111300.0
2015-02-17 12:50:00,37.27,37.28,37.23,37.26,82500.0,28.9273,28.935,28.8962,28.9195,82500.0
2015-02-17 12:55:00,37.25,37.27,37.25,37.26,47600.0,28.9117,28.9273,28.9117,28.9195,47600.0
2015-02-17 13:00:00,37.27,37.31,37.25,37.31,89900.0,28.9273,28.9583,28.9117,28.9583,89900.0
2015-02-17 13:05:00,37.3,37.31,37.26,37.29,102300.0,28.9505,28.9583,28.9195,28.9428,102300.0
2015-02-17 13:10:00,37.29,37.31,37.28,37.29,99900.0,28.9428,28.9583,28.935,28.9428,99900.0
2015-02-17 13:15:00,37.28,37.3,37.28,37.29,106600.0,28.935,28.9505,28.935,28.9428,106600.0
2015-02-17 13:20:00,37.3,37.34,37.29,37.3,88900.0,28.9505,28.9816,28.9428,28.9505,88900.0
2015-02-17 13:25:00,37.3,37.31,37.28,37.3,74000.0,28.9505,28.9583,28.935,28.9505,74000.0
2015-02-17 13:30:00,37.31,37.31,37.27,37.27,75400.0,28.9583,28.9583,28.9273,28.9273,75400.0
2015-02-17 13:35:00,37.28,37.3,37.27,37.27,83500.0,28.935,28.9505,28.9273,28.9273,83500.0
2015-02-17 13:40:00,37.27,37.3,37.27,37.3,108800.0,28.9273,28.9505,28.9273,28.9505,108800.0
2015-02-17 13:45:00,37.3,37.3,37.26,37.26,77100.0,28.9505,28.9505,28.9195,28.9195,77100.0
2015-02-17 13:50:00,37.27,37.29,37.23,37.23,204700.0,28.9273,28.9428,28.8962,28.8962,204700.0
2015-02-17 13:55:00,37.24,37.25,37.23,37.25,31400.0,28.904,28.9117,28.8962,28.9117,31400.0
2015-02-17 14:00:00,37.25,37.25,37.21,37.22,66100.0,28.9117,28.9117,28.8807,28.8885,66100.0
2015-02-17 14:05:00,37.22,37.24,37.17,37.18,128400.0,28.8885,28.904,28.8496,28.8574,128400.0
2015-02-17 14:10:00,37.17,37.21,37.16,37.2,119500.0,28.8496,28.8807,28.8419,28.8729,119500.0
2015-02-17 14:15:00,37.2,37.22,37.18,37.22,73100.0,28.8729,28.8885,28.8574,28.8885,73100.0
2015-02-17 14:20:00,37.22,37.23,37.2,37.22,86400.0,28.8885,28.8962,28.8729,28.8885,86400.0
2015-02-17 14:25:00,37.22,37.25,37.2,37.24,142400.0,28.8885,28.9117,28.8729,28.904,142400.0
2015-02-17 14:30:00,37.24,37.26,37.22,37.25,126100.0,28.904,28.9195,28.8885,28.9117,126100.0
2015-02-17 14:35:00,37.25,37.26,37.23,37.24,62100.0,28.9117,28.9195,28.8962,28.904,62100.0
2015-02-17 14:40:00,37.25,37.26,37.24,37.25,96100.0,28.9117,28.9195,28.904,28.9117,96100.0
2015-02-17 14:45:00,37.24,37.27,37.23,37.24,146600.0,28.904,28.9273,28.8962,28.904,146600.0
2015-02-17 14:50:00,37.25,37.25,37.21,37.24,144800.0,28.9117,28.9117,28.8807,28.904,144800.0
2015-02-17 14:55:00,37.24,37.25,37.21,37.21,79700.0,28.904,28.9117,28.8807,28.8807,79700.0
2015-02-17 15:00:00,37.22,37.24,37.2,37.22,158900.0,28.8885,28.904,28.8729,28.8885,158900.0
2015-02-17 15:05:00,37.23,37.26,37.22,37.24,188800.0,28.8962,28.9195,28.8885,28.904,188800.0
2015-02-17 15:10:00,37.24,37.26,37.22,37.22,147900.0,28.904,28.9195,28.8885,28.8885,147900.0
2015-02-17 15:15:00,37.22,37.25,37.2,37.22,114400.0,28.8885,28.9117,28.8729,28.8885,114400.0
2015-02-17 15:20:00,37.23,37.23,37.17,37.18,370900.0,28.8962,28.8962,28.8496,28.8574,370900.0
2015-02-17 15:25:00,37.19,37.21,37.15,37.2,136200.0,28.8652,28.8807,28.8341,28.8729,136200.0
2015-02-17 15:30:00,37.2,37.21,37.15,37.17,205400.0,28.8729,28.8807,28.8341,28.8496,205400.0
2015-02-17 15:35:00,37.17,37.21,37.16,37.19,359600.0,28.8496,28.8807,28.8419,28.8652,359600.0
2015-02-17 15:40:00,37.19,37.21,37.16,37.19,299300.0,28.8652,28.8807,28.8419,28.8652,299300.0
2015-02-17 15:45:00,37.19,37.21,37.17,37.18,483500.0,28.8652,28.8807,28.8496,28.8574,483500.0
2015-02-17 15:50:00,37.18,37.21,37.18,37.18,361700.0,28.8574,28.8807,28.8574,28.8574,361700.0
2015-02-17 15:55:00,37.19,37.24,37.18,37.22,632100.0,28.8652,28.904,28.8574,28.8885,632100.0
2015-02-18 09:30:00,37.25,37.3,37.15,37.18,264500.0,28.9117,28.9505,28.8341,28.8574,264500.0
2015-02-18 09:35:00,37.18,37.36,37.17,37.36,107500.0,28.8574,28.9971,28.8496,28.9971,107500.0
2015-02-18 09:40:00,37.35,37.4,37.25,37.27,116000.0,28.9894,29.0282,28.9117,28.9273,116000.0
2015-02-18 09:45:00,37.27,37.37,37.24,37.37,238700.0,28.9273,29.0049,28.904,29.0049,238700.0
2015-02-18 09:50:00,37.37,37.37,37.3,37.32,86700.0,29.0049,29.0049,28.9505,28.9661,86700.0
2015-02-18 09:55:00,37.32,37.35,37.29,37.34,91400.0,28.9661,28.9894,28.9428,28.9816,91400.0
2015-02-18 10:00:00,37.34,37.36,37.24,37.35,151400.0,28.9816,28.9971,28.904,28.9894,151400.0
2015-02-18 10:05:00,37.36,37.39,37.3,37.37,183000.0,28.9971,29.0204,28.9505,29.0049,183000.0
2015-02-18 10:10:00,37.36,37.47,37.35,37.41,155300.0,28.9971,29.0825,28.9894,29.0359,155300.0
2015-02-18 10:15:00,37.41,37.43,37.37,37.38,83800.0,29.0359,29.0514,29.0049,29.0126,83800.0
2015-02-18 10:20:00,37.38,37.41,37.32,37.35,74400.0,29.0126,29.0359,28.9661,28.9894,74400.0
2015-02-18 10:25:00,37.35,37.4,37.31,37.37,67000.0,28.9894,29.0282,28.9583,29.0049,67000.0
2015-02-18 10:30:00,37.37,37.42,37.36,37.39,81800.0,29.0049,29.0437,28.9971,29.0204,81800.0
2015-02-18 10:35:00,37.39,37.42,37.38,37.39,76200.0,29.0204,29.0437,29.0126,29.0204,76200.0
2015-02-18 10:40:00,37.4,37.48,37.39,37.41,86600.0,29.0282,29.0903,29.0204,29.0359,86600.0
2015-02-18 10:45:00,37.4,37.45,37.4,37.45,42400.0,29.0282,29.067,29.0282,29.067,42400.0
2015-02-18 10:50:00,37.45,37.45,37.36,37.37,120300.0,29.067,29.067,28.9971,29.0049,120300.0
2015-02-18 10:55:00,37.37,37.4,37.35,37.37,77000.0,29.0049,29.0282,28.9894,29.0049,77000.0
2015-02-18 11:00:00,37.36,37.42,37.36,37.42,87000.0,28.9971,29.0437,28.9971,29.0437,87000.0
2015-02-18 11:05:00,37.41,37.42,37.39,37.4,79700.0,29.0359,29.0437,29.0204,29.0282,79700.0
2015-02-18 11:10:00,37.4,37.44,37.37,37.38,97100.0,29.0282,29.0592,29.0049,29.0126,97100.0
2015-02-18 11:15:00,37.38,37.42,37.36,37.38,48200.0,29.0126,29.0437,28.9971,29.0126,48200.0
2015-02-18 11:20:00,37.38,37.41,37.36,37.4,47700.0,29.0126,29.0359,28.9971,29.0282,47700.0
2015-02-18 11:25:00,37.4,37.43,37.37,37.37,100900.0,29.0282,29.0514,29.0049,29.0049,100900.0
2015-02-18 11:30:00,37.37,37.41,37.36,37.36,52500.0,29.0049,29.0359,28.9971,28.9971,52500.0
2015-02-18 11:35:00,37.37,37.42,37.36,37.4,56200.0,29.0049,29.0437,28.9971,29.0282,56200.0
2015-02-18 11:40:00,37.41,37.42,37.34,37.37,82000.0,29.0359,29.0437,28.9816,29.0049,82000.0
2015-02-18 11:45:00,37.37,37.41,37.34,37.36,43500.0,29.0049,29.0359,28.9816,28.9971,43500.0
2015-02-18 11:50:00,37.37,37.43,37.36,37.42,56200.0,29.0049,29.0514,28.9971,29.0437,56200.0
2015-02-18 11:55:00,37.42,37.44,37.38,37.38,48800.0,29.0437,29.0592,29.0126,29.0126,48800.0
2015-02-18 12:00:00,37.39,37.39,37.32,37.38,94600.0,29.0204,29.0204,28.9661,29.0126,94600.0
2015-02-18 12:05:00,37.38,37.4,37.35,37.37,69400.0,29.0126,29.0282,28.9894,29.0049,69400.0
2015-02-18 12:10:00,37.37,37.38,37.35,37.38,32100.0,29.0049,29.0126,28.9894,29.0126,32100.0
2015-02-18 12:15:00,37.38,37.39,37.35,37.37,49700.0,29.0126,29.0204,28.9894,29.0049,49700.0
2015-02-18 12:20:00,37.37,37.39,37.35,37.37,51600.0,29.0049,29.0204,28.9894,29.0049,51600.0
2015-02-18 12:25:00,37.37,37.38,37.31,37.33,95100.0,29.0049,29.0126,28.9583,28.9738,95100.0
2015-02-18 12:30:00,37.33,37.33,37.3,37.32,67000.0,28.9738,28.9738,28.9505,28.9661,67000.0
2015-02-18 12:35:00,37.32,37.33,37.28,37.3,57900.0,28.9661,28.9738,28.935,28.9505,57900.0
2015-02-18 12:40:00,37.3,37.32,37.25,37.28,97800.0,28.9505,28.9661,28.9117,28.935,97800.0
2015-02-18 12:45:00,37.29,37.31,37.28,37.28,36400.0,28.9428,28.9583,28.935,28.935,36400.0
2015-02-18 12:50:00,37.29,37.3,37.26,37.27,43000.0,28.9428,28.9505,28.9195,28.9273,43000.0
2015-02-18 12:55:00,37.26,37.29,37.25,37.27,70700.0,28.9195,28.9428,28.9117,28.9273,70700.0
2015-02-18 13:00:00,37.26,37.3,37.26,37.27,46700.0,28.9195,28.9505,28.9195,28.9273,46700.0
2015-02-18 13:05:00,37.27,37.28,37.25,37.27,34000.0,28.9273,28.935,28.9117,28.9273,34000.0
2015-02-18 13:10:00,37.27,37.31,37.27,37.28,35300.0,28.9273,28.9583,28.9273,28.935,35300.0
2015-02-18 13:15:00,37.29,37.32,37.28,37.31,29600.0,28.9428,28.9661,28.935,28.9583,29600.0
2015-02-18 13:20:00,37.31,37.32,37.27,37.27,32300.0,28.9583,28.9661,28.9273,28.9273,32300.0
2015-02-18 13:25:00,37.27,37.29,37.26,37.28,32500.0,28.9273,28.9428,28.9195,28.935,32500.0
2015-02-18 13:30:00,37.27,37.31,37.27,37.31,20900.0,28.9273,28.9583,28.9273,28.9583,20900.0
2015-02-18 13:35:00,37.31,37.31,37.28,37.3,57100.0,28.9583,28.9583,28.935,28.9505,57100.0
2015-02-18 13:40:00,37.29,37.31,37.27,37.29,76900.0,28.9428,28.9583,28.9273,28.9428,76900.0
2015-02-18 13:45:00,37.29,37.31,37.28,37.3,70300.0,28.9428,28.9583,28.935,28.9505,70300.0
2015-02-18 13:50:00,37.29,37.3,37.28,37.29,71700.0,28.9428,28.9505,28.935,28.9428,71700.0
2015-02-18 13:55:00,37.28,37.31,37.27,37.28,42000.0,28.935,28.9583,28.9273,28.935,42000.0
2015-02-18 14:00:00,37.28,37.36,37.27,37.29,164400.0,28.935,28.9971,28.9273,28.9428,164400.0
2015-02-18 14:05:00,37.3,37.36,37.3,37.31,135100.0,28.9505,28.9971,28.9505,28.9583,135100.0
2015-02-18 14:10:00,37.31,37.35,37.3,37.32,42400.0,28.9583,28.9894,28.9505,28.9661,42400.0
2015-02-18 14:15:00,37.33,37.34,37.25,37.27,91100.0,28.9738,28.9816,28.9117,28.9273,91100.0
2015-02-18 14:20:00,37.27,37.31,37.25,37.27,75800.0,28.9273,28.9583,28.9117,28.9273,75800.0
2015-02-18 14:25:00,37.26,37.29,37.24,37.28,79900.0,28.9195,28.9428,28.904,28.935,79900.0
2015-02-18 14:30:00,37.27,37.29,37.27,37.29,68300.0,28.9273,28.9428,28.9273,28.9428,68300.0
2015-02-18 14:35:00,37.29,37.29,37.2,37.23,205600.0,28.9428,28.9428,28.8729,28.8962,205600.0
2015-02-18 14:40:00,37.23,37.25,37.2,37.25,63800.0,28.8962,28.9117,28.8729,28.9117,63800.0
2015-02-18 14:45:00,37.25,37.28,37.24,37.26,122600.0,28.9117,28.935,28.904,28.9195,122600.0
2015-02-18 14:50:00,37.26,37.27,37.22,37.26,111100.0,28.9195,28.9273,28.8885,28.9195,111100.0
2015-02-18 14:55:00,37.26,37.26,37.23,37.25,80000.0,28.9195,28.9195,28.8962,28.9117,80000.0
2015-02-18 15:00:00,37.24,37.26,37.24,37.25,79400.0,28.904,28.9195,28.904,28.9117,79400.0
2015-02-18 15:05:00,37.24,37.26,37.23,37.24,44500.0,28.904,28.9195,28.8962,28.904,44500.0
2015-02-18 15:10:00,37.23,37.24,37.22,37.22,45700.0,28.8962,28.904,28.8885,28.8885,45700.0
2015-02-18 15:15:00,37.22,37.25,37.2,37.25,134500.0,28.8885,28.9117,28.8729,28.9117,134500.0
2015-02-18 15:20:00,37.25,37.25,37.2,37.22,96000.0,28.9117,28.9117,28.8729,28.8885,96000.0
2015-02-18 15:25:00,37.22,37.22,37.2,37.2,36900.0,28.8885,28.8885,28.8729,28.8729,36900.0
2015-02-18 15:30:00,37.2,37.23,37.17,37.21,139700.0,28.8729,28.8962,28.8496,28.8807,139700.0
2015-02-18 15:35:00,37.22,37.22,37.17,37.19,129400.0,28.8885,28.8885,28.8496,28.8652,129400.0
2015-02-18 15:40:00,37.18,37.19,37.15,37.16,130600.0,28.8574,28.8652,28.8341,28.8419,130600.0
2015-02-18 15:45:00,37.16,37.17,37.13,37.14,270900.0,28.8419,28.8496,28.8186,28.8264,270900.0
2015-02-18 15:50:00,37.15,37.18,37.14,37.16,196500.0,28.8341,28.8574,28.8264,28.8419,196500.0
2015-02-18 15:55:00,37.16,37.18,37.15,37.17,616800.0,28.8419,28.8574,28.8341,28.8496,616800.0
2015-02-19 09:30:00,37.03,37.14,36.98,37.12,287600.0,28.741,28.8264,28.7022,28.8108,287600.0
2015-02-19 09:35:00,37.13,37.14,37.04,37.12,101900.0,28.8186,28.8264,28.7487,28.8108,101900.0
2015-02-19 09:40:00,37.12,37.26,37.11,37.13,233300.0,28.8108,28.9195,28.8031,28.8186,233300.0
2015-02-19 09:45:00,37.12,37.19,37.12,37.16,169900.0,28.8108,28.8652,28.8108,28.8419,169900.0
2015-02-19 09:50:00,37.16,37.18,37.15,37.17,91900.0,28.8419,28.8574,28.8341,28.8496,91900.0
2015-02-19 09:55:00,37.17,37.24,37.13,37.18,221600.0,28.8496,28.904,28.8186,28.8574,221600.0
2015-02-19 10:00:00,37.18,37.23,37.13,37.17,149000.0,28.8574,28.8962,28.8186,28.8496,149000.0
2015-02-19 10:05:00,37.18,37.21,37.12,37.13,172800.0,28.8574,28.8807,28.8108,28.8186,172800.0
2015-02-19 10:10:00,37.13,37.18,37.1,37.15,111100.0,28.8186,28.8574,28.7953,28.8341,111100.0
2015-02-19 10:15:00,37.16,37.2,37.13,37.2,164300.0,28.8419,28.8729,28.8186,28.8729,164300.0
2015-02-19 10:20:00,37.21,37.21,37.16,37.19,145900.0,28.8807,28.8807,28.8419,28.8652,145900.0
2015-02-19 10:25:00,37.19,37.23,37.17,37.17,86400.0,28.8652,28.8962,28.8496,28.8496,86400.0
2015-02-19 10:30:00,37.18,37.23,37.16,37.16,127400.0,28.8574,28.8962,28.8419,28.8419,127400.0
2015-02-19 10:35:00,37.16,37.22,37.16,37.21,137000.0,28.8419,28.8885,28.8419,28.8807,137000.0
2015-02-19 10:40:00,37.22,37.22,37.18,37.19,103400.0,28.8885,28.8885,28.8574,28.8652,103400.0
2015-02-19 10:45:00,37.18,37.2,37.16,37.18,110900.0,28.8574,28.8729,28.8419,28.8574,110900.0
2015-02-19 10:50:00,37.18,37.21,37.16,37.19,106900.0,28.8574,28.8807,28.8419,28.8652,106900.0
2015-02-19 10:55:00,37.19,37.24,37.18,37.24,108200.0,28.8652,28.904,28.8574,28.904,108200.0
2015-02-19 11:00:00,37.24,37.28,37.22,37.25,61400.0,28.904,28.935,28.8885,28.9117,61400.0
2015-02-19 11:05:00,37.26,37.26,37.18,37.18,76400.0,28.9195,28.9195,28.8574,28.8574,76400.0
2015-02-19 11:10:00,37.17,37.23,37.17,37.23,66800.0,28.8496,28.8962,28.8496,28.8962,66800.0
2015-02-19 11:15:00,37.23,37.23,37.16,37.21,83900.0,28.8962,28.8962,28.8419,28.8807,83900.0
2015-02-19 11:20:00,37.21,37.22,37.19,37.2,52100.0,28.8807,28.8885,28.8652,28.8729,52100.0
2015-02-19 11:25:00,37.21,37.27,37.21,37.26,162900.0,28.8807,28.9273,28.8807,28.9195,162900.0
2015-02-19 11:30:00,37.26,37.27,37.24,37.26,153000.0,28.9195,28.9273,28.904,28.9195,153000.0
2015-02-19 11:35:00,37.27,37.27,37.23,37.26,137200.0,28.9273,28.9273,28.8962,28.9195,137200.0
2015-02-19 11:40:00,37.26,37.27,37.22,37.22,106400.0,28.9195,28.9273,28.8885,28.8885,106400.0
2015-02-19 11:45:00,37.23,37.27,37.23,37.25,75800.0,28.8962,28.9273,28.8962,28.9117,75800.0
2015-02-19 11:50:00,37.25,37.27,37.24,37.27,112000.0,28.9117,28.9273,28.904,28.9273,112000.0
2015-02-19 11:55:00,37.26,37.35,37.26,37.31,116800.0,28.9195,28.9894,28.9195,28.9583,116800.0
2015-02-19 12:00:00,37.3,37.36,37.28,37.3,73600.0,28.9505,28.9971,28.935,28.9505,73600.0
2015-02-19 12:05:00,37.3,37.32,37.28,37.31,87700.0,28.9505,28.9661,28.935,28.9583,87700.0
2015-02-19 12:10:00,37.31,37.32,37.29,37.3,100500.0,28.9583,28.9661,28.9428,28.9505,100500.0
2015-02-19 12:15:00,37.3,37.32,37.29,37.31,121800.0,28.9505,28.9661,28.9428,28.9583,121800.0
2015-02-19 12:20:00,37.31,37.37,37.3,37.33,168200.0,28.9583,29.0049,28.9505,28.9738,168200.0
2015-02-19 12:25:00,37.33,37.35,37.32,37.32,50400.0,28.9738,28.9894,28.9661,28.9661,50400.0
2015-02-19 12:30:00,37.33,37.38,37.32,37.33,197800.0,28.9738,29.0126,28.9661,28.9738,197800.0
2015-02-19 12:35:00,37.32,37.36,37.27,37.33,180400.0,28.9661,28.9971,28.9273,28.9738,180400.0
2015-02-19 12:40:00,37.34,37.36,37.33,37.36,60500.0,28.9816,28.9971,28.9738,28.9971,60500.0
2015-02-19 12:45:00,37.36,37.37,37.34,37.36,102500.0,28.9971,29.0049,28.9816,28.9971,102500.0
2015-02-19 12:50:00,37.36,37.36,37.34,37.35,127900.0,28.9971,28.9971,28.9816,28.9894,127900.0
2015-02-19 12:55:00,37.35,37.37,37.33,37.36,514500.0,28.9894,29.0049,28.9738,28.9971,514500.0
2015-02-19 13:00:00,37.36,37.4,37.36,37.39,236300.0,28.9971,29.0282,28.9971,29.0204,236300.0
2015-02-19 13:05:00,37.39,37.45,37.38,37.45,100700.0,29.0204,29.067,29.0126,29.067,100700.0
2015-02-19 13:10:00,37.45,37.47,37.41,37.45,193100.0,29.067,29.0825,29.0359,29.067,193100.0
2015-02-19 13:15:00,37.46,37.53,37.45,37.52,161300.0,29.0747,29.1291,29.067,29.1213,161300.0
2015-02-19 13:20:00,37.53,37.57,37.49,37.51,162100.0,29.1291,29.1601,29.098,29.1135,162100.0
2015-02-19 13:25:00,37.5,37.56,37.5,37.51,128700.0,29.1058,29.1523,29.1058,29.1135,128700.0
2015-02-19 13:30:00,37.52,37.52,37.46,37.48,54300.0,29.1213,29.1213,29.0747,29.0903,54300.0
2015-02-19 13:35:00,37.48,37.49,37.47,37.49,50600.0,29.0903,29.098,29.0825,29.098,50600.0
2015-02-19 13:40:00,37.49,37.52,37.48,37.5,135000.0,29.098,29.1213,29.0903,29.1058,135000.0
2015-02-19 13:45:00,37.51,37.53,37.48,37.53,85400.0,29.1135,29.1291,29.0903,29.1291,85400.0
2015-02-19 13:50:00,37.53,37.59,37.52,37.59,79500.0,29.1291,29.1756,29.1213,29.1756,79500.0
2015-02-19 13:55:00,37.59,37.61,37.59,37.6,105600.0,29.1756,29.1912,29.1756,29.1834,105600.0
2015-02-19 14:00:00,37.61,37.61,37.58,37.59,90600.0,29.1912,29.1912,29.1679,29.1756,90600.0
2015-02-19 14:05:00,37.59,37.61,37.58,37.61,89300.0,29.1756,29.1912,29.1679,29.1912,89300.0
2015-02-19 14:10:00,37.61,37.61,37.6,37.61,46900.0,29.1912,29.1912,29.1834,29.1912,46900.0
2015-02-19 14:15:00,37.61,37.61,37.57,37.57,136400.0,29.1912,29.1912,29.1601,29.1601,136400.0
2015-02-19 14:20:00,37.57,37.57,37.51,37.53,143600.0,29.1601,29.1601,29.1135,29.1291,143600.0
2015-02-19 14:25:00,37.52,37.55,37.5,37.53,100000.0,29.1213,29.1446,29.1058,29.1291,100000.0
2015-02-19 14:30:00,37.53,37.53,37.48,37.5,83100.0,29.1291,29.1291,29.0903,29.1058,83100.0
2015-02-19 14:35:00,37.49,37.51,37.46,37.48,68100.0,29.098,29.1135,29.0747,29.0903,68100.0
2015-02-19 14:40:00,37.48,37.5,37.47,37.49,59500.0,29.0903,29.1058,29.0825,29.098,59500.0
2015-02-19 14:45:00,37.49,37.51,37.48,37.51,119300.0,29.098,29.1135,29.0903,29.1135,119300.0
2015-02-19 14:50:00,37.51,37.51,37.49,37.51,66500.0,29.1135,29.1135,29.098,29.1135,66500.0
2015-02-19 14:55:00,37.51,37.51,37.46,37.48,123500.0,29.1135,29.1135,29.0747,29.0903,123500.0
2015-02-19 15:00:00,37.48,37.51,37.45,37.45,70700.0,29.0903,29.1135,29.067,29.067,70700.0
2015-02-19 15:05:00,37.46,37.49,37.45,37.45,81000.0,29.0747,29.098,29.067,29.067,81000.0
2015-02-19 15:10:00,37.46,37.49,37.42,37.44,100700.0,29.0747,29.098,29.0437,29.0592,100700.0
2015-02-19 15:15:00,37.44,37.45,37.42,37.43,62500.0,29.0592,29.067,29.0437,29.0514,62500.0
2015-02-19 15:20:00,37.43,37.47,37.42,37.47,57700.0,29.0514,29.0825,29.0437,29.0825,57700.0
2015-02-19 15:25:00,37.47,37.59,37.45,37.56,403400.0,29.0825,29.1756,29.067,29.1523,403400.0
2015-02-19 15:30:00,37.57,37.59,37.54,37.58,181500.0,29.1601,29.1756,29.1368,29.1679,181500.0
2015-02-19 15:35:00,37.58,37.58,37.55,37.55,142200.0,29.1679,29.1679,29.1446,29.1446,142200.0
2015-02-19 15:40:00,37.56,37.59,37.54,37.54,179100.0,29.1523,29.1756,29.1368,29.1368,179100.0
2015-02-19 15:45:00,37.55,37.55,37.49,37.5,161900.0,29.1446,29.1446,29.098,29.1058,161900.0
2015-02-19 15:50:00,37.5,37.51,37.48,37.49,181300.0,29.1058,29.1135,29.0903,29.098,181300.0
2015-02-19 15:55:00,37.5,37.57,37.5,37.52,602100.0,29.1058,29.1601,29.1058,29.1213,602100.0
2015-02-20 09:30:00,37.49,37.51,37.21,37.35,581900.0,29.098,29.1135,28.8807,28.9894,581900.0
2015-02-20 09:35:00,37.37,37.43,37.24,37.26,175600.0,29.0049,29.0514,28.904,28.9195,175600.0
2015-02-20 09:40:00,37.27,37.27,37.16,37.22,202800.0,28.9273,28.9273,28.8419,28.8885,202800.0
2015-02-20 09:45:00,37.23,37.28,37.21,37.25,133200.0,28.8962,28.935,28.8807,28.9117,133200.0
2015-02-20 09:50:00,37.23,37.28,37.2,37.22,215300.0,28.8962,28.935,28.8729,28.8885,215300.0
2015-02-20 09:55:00,37.23,37.36,37.22,37.29,161700.0,28.8962,28.9971,28.8885,28.9428,161700.0
2015-02-20 10:00:00,37.28,37.28,37.22,37.27,99600.0,28.935,28.935,28.8885,28.9273,99600.0
2015-02-20 10:05:00,37.29,37.4,37.28,37.39,123200.0,28.9428,29.0282,28.935,29.0204,123200.0
2015-02-20 10:10:00,37.39,37.45,37.36,37.39,89900.0,29.0204,29.067,28.9971,29.0204,89900.0
2015-02-20 10:15:00,37.39,37.5,37.39,37.46,90200.0,29.0204,29.1058,29.0204,29.0747,90200.0
2015-02-20 10:20:00,37.46,37.48,37.42,37.45,89600.0,29.0747,29.0903,29.0437,29.067,89600.0
2015-02-20 10:25:00,37.44,37.46,37.41,37.42,62800.0,29.0592,29.0747,29.0359,29.0437,62800.0
2015-02-20 10:30:00,37.42,37.43,37.4,37.42,65400.0,29.0437,29.0514,29.0282,29.0437,65400.0
2015-02-20 10:35:00,37.41,37.48,37.4,37.48,107400.0,29.0359,29.0903,29.0282,29.0903,107400.0
2015-02-20 10:40:00,37.48,37.5,37.45,37.47,255600.0,29.0903,29.1058,29.067,29.0825,255600.0
2015-02-20 10:45:00,37.47,37.5,37.42,37.45,201200.0,29.0825,29.1058,29.0437,29.067,201200.0
2015-02-20 10:50:00,37.45,37.48,37.38,37.47,140000.0,29.067,29.0903,29.0126,29.0825,140000.0
2015-02-20 10:55:00,37.48,37.49,37.44,37.47,65200.0,29.0903,29.098,29.0592,29.0825,65200.0
2015-02-20 11:00:00,37.47,37.49,37.45,37.47,65700.0,29.0825,29.098,29.067,29.0825,65700.0
2015-02-20 11:05:00,37.47,37.48,37.44,37.46,63200.0,29.0825,29.0903,29.0592,29.0747,63200.0
2015-02-20 11:10:00,37.45,37.47,37.45,37.46,75900.0,29.067,29.0825,29.067,29.0747,75900.0
2015-02-20 11:15:00,37.46,37.5,37.45,37.48,118100.0,29.0747,29.1058,29.067,29.0903,118100.0
2015-02-20 11:20:00,37.48,37.51,37.47,37.5,144500.0,29.0903,29.1135,29.0825,29.1058,144500.0
2015-02-20 11:25:00,37.5,37.57,37.49,37.57,198900.0,29.1058,29.1601,29.098,29.1601,198900.0
2015-02-20 11:30:00,37.57,37.57,37.45,37.47,167900.0,29.1601,29.1601,29.067,29.0825,167900.0
2015-02-20 11:35:00,37.48,37.49,37.46,37.49,90300.0,29.0903,29.098,29.0747,29.098,90300.0
2015-02-20 11:40:00,37.48,37.53,37.48,37.52,48900.0,29.0903,29.1291,29.0903,29.1213,48900.0
2015-02-20 11:45:00,37.51,37.54,37.5,37.52,120700.0,29.1135,29.1368,29.1058,29.1213,120700.0
2015-02-20 11:50:00,37.52,37.57,37.52,37.57,87300.0,29.1213,29.1601,29.1213,29.1601,87300.0
2015-02-20 11:55:00,37.57,37.62,37.55,37.59,168600.0,29.1601,29.1989,29.1446,29.1756,168600.0
2015-02-20 12:00:00,37.6,37.61,37.55,37.55,77400.0,29.1834,29.1912,29.1446,29.1446,77400.0
2015-02-20 12:05:00,37.55,37.58,37.51,37.57,56400.0,29.1446,29.1679,29.1135,29.1601,56400.0
2015-02-20 12:10:00,37.56,37.57,37.56,37.56,10500.0,29.1523,29.1601,29.1523,29.1523,10500.0
2015-02-20 12:15:00,37.56,37.57,37.55,37.56,58900.0,29.1523,29.1601,29.1446,29.1523,58900.0
2015-02-20 12:20:00,37.56,37.58,37.55,37.55,58100.0,29.1523,29.1679,29.1446,29.1446,58100.0
2015-02-20 12:25:00,37.55,37.56,37.5,37.52,58400.0,29.1446,29.1523,29.1058,29.1213,58400.0
2015-02-20 12:30:00,37.52,37.53,37.49,37.52,78800.0,29.1213,29.1291,29.098,29.1213,78800.0
2015-02-20 12:35:00,37.52,37.61,37.51,37.59,109700.0,29.1213,29.1912,29.1135,29.1756,109700.0
2015-02-20 12:40:00,37.59,37.63,37.54,37.55,174500.0,29.1756,29.2067,29.1368,29.1446,174500.0
2015-02-20 12:45:00,37.55,37.6,37.54,37.59,65300.0,29.1446,29.1834,29.1368,29.1756,65300.0
2015-02-20 12:50:00,37.59,37.61,37.59,37.6,31600.0,29.1756,29.1912,29.1756,29.1834,31600.0
2015-02-20 12:55:00,37.61,37.61,37.56,37.56,70200.0,29.1912,29.1912,29.1523,29.1523,70200.0
2015-02-20 13:00:00,37.57,37.61,37.56,37.6,59300.0,29.1601,29.1912,29.1523,29.1834,59300.0
2015-02-20 13:05:00,37.61,37.63,37.6,37.62,37100.0,29.1912,29.2067,29.1834,29.1989,37100.0
2015-02-20 13:10:00,37.62,37.65,37.6,37.61,58800.0,29.1989,29.2222,29.1834,29.1912,58800.0
2015-02-20 13:15:00,37.61,37.62,37.6,37.61,11600.0,29.1912,29.1989,29.1834,29.1912,11600.0
2015-02-20 13:20:00,37.61,37.62,37.6,37.62,32300.0,29.1912,29.1989,29.1834,29.1989,32300.0
2015-02-20 13:25:00,37.62,37.64,37.61,37.64,43300.0,29.1989,29.2144,29.1912,29.2144,43300.0
2015-02-20 13:30:00,37.64,37.67,37.63,37.64,58500.0,29.2144,29.2377,29.2067,29.2144,58500.0
2015-02-20 13:35:00,37.64,37.65,37.6,37.65,85100.0,29.2144,29.2222,29.1834,29.2222,85100.0
2015-02-20 13:40:00,37.65,37.67,37.62,37.63,51600.0,29.2222,29.2377,29.1989,29.2067,51600.0
2015-02-20 13:45:00,37.64,37.67,37.63,37.66,87900.0,29.2144,29.2377,29.2067,29.23,87900.0
2015-02-20 13:50:00,37.66,37.67,37.62,37.63,75400.0,29.23,29.2377,29.1989,29.2067,75400.0
2015-02-20 13:55:00,37.64,37.71,37.63,37.68,132800.0,29.2144,29.2688,29.2067,29.2455,132800.0
2015-02-20 14:00:00,37.68,37.69,37.65,37.67,68000.0,29.2455,29.2532,29.2222,29.2377,68000.0
2015-02-20 14:05:00,37.66,37.72,37.66,37.71,198800.0,29.23,29.2765,29.23,29.2688,198800.0
2015-02-20 14:10:00,37.7,37.71,37.67,37.69,97600.0,29.261,29.2688,29.2377,29.2532,97600.0
2015-02-20 14:15:00,37.69,37.69,37.67,37.67,25400.0,29.2532,29.2532,29.2377,29.2377,25400.0
2015-02-20 14:20:00,37.68,37.69,37.65,37.66,67700.0,29.2455,29.2532,29.2222,29.23,67700.0
2015-02-20 14:25:00,37.65,37.67,37.64,37.66,37300.0,29.2222,29.2377,29.2144,29.23,37300.0
2015-02-20 14:30:00,37.67,37.68,37.66,37.67,53700.0,29.2377,29.2455,29.23,29.2377,53700.0
2015-02-20 14:35:00,37.66,37.68,37.66,37.66,35000.0,29.23,29.2455,29.23,29.23,35000.0
2015-02-20 14:40:00,37.66,37.67,37.62,37.62,62200.0,29.23,29.2377,29.1989,29.1989,62200.0
2015-02-20 14:45:00,37.63,37.64,37.62,37.64,139600.0,29.2067,29.2144,29.1989,29.2144,139600.0
2015-02-20 14:50:00,37.64,37.66,37.62,37.64,74000.0,29.2144,29.23,29.1989,29.2144,74000.0
2015-02-20 14:55:00,37.64,37.65,37.61,37.65,49800.0,29.2144,29.2222,29.1912,29.2222,49800.0
2015-02-20 15:00:00,37.65,37.68,37.64,37.66,95500.0,29.2222,29.2455,29.2144,29.23,95500.0
2015-02-20 15:05:00,37.66,37.7,37.65,37.7,66200.0,29.23,29.261,29.2222,29.261,66200.0
2015-02-20 15:10:00,37.7,37.71,37.67,37.69,67200.0,29.261,29.2688,29.2377,29.2532,67200.0
2015-02-20 15:15:00,37.68,37.69,37.63,37.66,97300.0,29.2455,29.2532,29.2067,29.23,97300.0
2015-02-20 15:20:00,37.67,37.67,37.62,37.64,64000.0,29.2377,29.2377,29.1989,29.2144,64000.0
2015-02-20 15:25:00,37.64,37.65,37.63,37.63,62200.0,29.2144,29.2222,29.2067,29.2067,62200.0
2015-02-20 15:30:00,37.64,37.65,37.6,37.65,161400.0,29.2144,29.2222,29.1834,29.2222,161400.0
2015-02-20 15:35:00,37.65,37.66,37.62,37.63,109500.0,29.2222,29.23,29.1989,29.2067,109500.0
2015-02-20 15:40:00,37.62,37.64,37.62,37.63,73500.0,29.1989,29.2144,29.1989,29.2067,73500.0
2015-02-20 15:45:00,37.64,37.64,37.59,37.61,234000.0,29.2144,29.2144,29.1756,29.1912,234000.0
2015-02-20 15:50:00,37.62,37.63,37.6,37.62,215100.0,29.1989,29.2067,29.1834,29.1989,215100.0
2015-02-20 15:55:00,37.62,37.67,37.62,37.65,450600.0,29.1989,29.2377,29.1989,29.2222,450600.0
2015-02-23 09:30:00,37.62,37.66,37.36,37.55,270800.0,29.1989,29.23,28.9971,29.1446,270800.0
2015-02-23 09:35:00,37.55,37.59,37.48,37.54,157600.0,29.1446,29.1756,29.0903,29.1368,157600.0
2015-02-23 09:40:00,37.54,37.55,37.46,37.49,164400.0,29.1368,29.1446,29.0747,29.098,164400.0
2015-02-23 09:45:00,37.49,37.5,37.41,37.44,151000.0,29.098,29.1058,29.0359,29.0592,151000.0
2015-02-23 09:50:00,37.44,37.5,37.37,37.39,239500.0,29.0592,29.1058,29.0049,29.0204,239500.0
2015-02-23 09:55:00,37.39,37.52,37.33,37.52,136100.0,29.0204,29.1213,28.9738,29.1213,136100.0
2015-02-23 10:00:00,37.51,37.53,37.42,37.46,116900.0,29.1135,29.1291,29.0437,29.0747,116900.0
2015-02-23 10:05:00,37.46,37.48,37.4,37.48,70300.0,29.0747,29.0903,29.0282,29.0903,70300.0
2015-02-23 10:10:00,37.48,37.49,37.41,37.47,106000.0,29.0903,29.098,29.0359,29.0825,106000.0
2015-02-23 10:15:00,37.46,37.48,37.39,37.41,87600.0,29.0747,29.0903,29.0204,29.0359,87600.0
2015-02-23 10:20:00,37.41,37.5,37.41,37.48,62400.0,29.0359,29.1058,29.0359,29.0903,62400.0
2015-02-23 10:25:00,37.47,37.52,37.46,37.52,213500.0,29.0825,29.1213,29.0747,29.1213,213500.0
2015-02-23 10:30:00,37.52,37.58,37.5,37.54,148900.0,29.1213,29.1679,29.1058,29.1368,148900.0
2015-02-23 10:35:00,37.54,37.58,37.51,37.57,50700.0,29.1368,29.1679,29.1135,29.1601,50700.0
2015-02-23 10:40:00,37.58,37.6,37.55,37.55,101900.0,29.1679,29.1834,29.1446,29.1446,101900.0
2015-02-23 10:45:00,37.55,37.59,37.52,37.58,54400.0,29.1446,29.1756,29.1213,29.1679,54400.0
2015-02-23 10:50:00,37.58,37.6,37.53,37.56,85800.0,29.1679,29.1834,29.1291,29.1523,85800.0
2015-02-23 10:55:00,37.56,37.63,37.53,37.6,84600.0,29.1523,29.2067,29.1291,29.1834,84600.0
2015-02-23 11:00:00,37.6,37.65,37.58,37.63,58400.0,29.1834,29.2222,29.1679,29.2067,58400.0
2015-02-23 11:05:00,37.64,37.65,37.62,37.64,36500.0,29.2144,29.2222,29.1989,29.2144,36500.0
2015-02-23 11:10:00,37.64,37.64,37.56,37.6,107500.0,29.2144,29.2144,29.1523,29.1834,107500.0
2015-02-23 11:15:00,37.6,37.64,37.59,37.61,160200.0,29.1834,29.2144,29.1756,29.1912,160200.0
2015-02-23 11:20:00,37.61,37.65,37.61,37.65,33100.0,29.1912,29.2222,29.1912,29.2222,33100.0
2015-02-23 11:25:00,37.64,37.75,37.64,37.73,150500.0,29.2144,29.2998,29.2144,29.2843,150500.0
2015-02-23 11:30:00,37.73,37.77,37.72,37.76,86300.0,29.2843,29.3153,29.2765,29.3076,86300.0
2015-02-23 11:35:00,37.76,37.77,37.68,37.71,197600.0,29.3076,29.3153,29.2455,29.2688,197600.0
2015-02-23 11:40:00,37.7,37.72,37.67,37.69,82000.0,29.261,29.2765,29.2377,29.2532,82000.0
2015-02-23 11:45:00,37.69,37.72,37.66,37.68,91000.0,29.2532,29.2765,29.23,29.2455,91000.0
2015-02-23 11:50:00,37.68,37.69,37.66,37.67,67300.0,29.2455,29.2532,29.23,29.2377,67300.0
2015-02-23 11:55:00,37.68,37.69,37.59,37.63,125200.0,29.2455,29.2532,29.1756,29.2067,125200.0
2015-02-23 12:00:00,37.62,37.68,37.62,37.68,87200.0,29.1989,29.2455,29.1989,29.2455,87200.0
2015-02-23 12:05:00,37.68,37.69,37.65,37.67,44300.0,29.2455,29.2532,29.2222,29.2377,44300.0
2015-02-23 12:10:00,37.67,37.68,37.64,37.65,80800.0,29.2377,29.2455,29.2144,29.2222,80800.0
2015-02-23 12:15:00,37.66,37.66,37.64,37.65,33900.0,29.23,29.23,29.2144,29.2222,33900.0
2015-02-23 12:20:00,37.65,37.65,37.6,37.6,60800.0,29.2222,29.2222,29.1834,29.1834,60800.0
2015-02-23 12:25:00,37.6,37.63,37.58,37.6,88000.0,29.1834,29.2067,29.1679,29.1834,88000.0
2015-02-23 12:30:00,37.61,37.67,37.61,37.67,68500.0,29.1912,29.2377,29.1912,29.2377,68500.0
2015-02-23 12:35:00,37.67,37.69,37.62,37.63,76100.0,29.2377,29.2532,29.1989,29.2067,76100.0
2015-02-23 12:40:00,37.63,37.66,37.62,37.63,38300.0,29.2067,29.23,29.1989,29.2067,38300.0
2015-02-23 12:45:00,37.63,37.65,37.58,37.6,70200.0,29.2067,29.2222,29.1679,29.1834,70200.0
2015-02-23 12:50:00,37.6,37.62,37.58,37.58,54400.0,29.1834,29.1989,29.1679,29.1679,54400.0
2015-02-23 12:55:00,37.59,37.61,37.58,37.61,57000.0,29.1756,29.1912,29.1679,29.1912,57000.0
2015-02-23 13:00:00,37.61,37.63,37.6,37.63,44900.0,29.1912,29.2067,29.1834,29.2067,44900.0
2015-02-23 13:05:00,37.63,37.68,37.62,37.67,70800.0,29.2067,29.2455,29.1989,29.2377,70800.0
2015-02-23 13:10:00,37.67,37.69,37.64,37.68,61700.0,29.2377,29.2532,29.2144,29.2455,61700.0
2015-02-23 13:15:00,37.68,37.7,37.67,37.69,49500.0,29.2455,29.261,29.2377,29.2532,49500.0
2015-02-23 13:20:00,37.69,37.73,37.69,37.71,78400.0,29.2532,29.2843,29.2532,29.2688,78400.0
2015-02-23 13:25:00,37.71,37.71,37.66,37.68,52300.0,29.2688,29.2688,29.23,29.2455,52300.0
2015-02-23 13:30:00,37.68,37.74,37.67,37.69,108600.0,29.2455,29.2921,29.2377,29.2532,108600.0
2015-02-23 13:35:00,37.69,37.73,37.68,37.69,63700.0,29.2532,29.2843,29.2455,29.2532,63700.0
2015-02-23 13:40:00,37.69,37.72,37.66,37.67,94000.0,29.2532,29.2765,29.23,29.2377,94000.0
2015-02-23 13:45:00,37.66,37.68,37.61,37.62,83800.0,29.23,29.2455,29.1912,29.1989,83800.0
2015-02-23 13:50:00,37.62,37.64,37.61,37.64,43100.0,29.1989,29.2144,29.1912,29.2144,43100.0
2015-02-23 13:55:00,37.64,37.64,37.63,37.64,36600.0,29.2144,29.2144,29.2067,29.2144,36600.0
2015-02-23 14:00:00,37.63,37.65,37.62,37.65,60100.0,29.2067,29.2222,29.1989,29.2222,60100.0
2015-02-23 14:05:00,37.65,37.65,37.62,37.64,34400.0,29.2222,29.2222,29.1989,29.2144,34400.0
2015-02-23 14:10:00,37.64,37.65,37.62,37.63,65400.0,29.2144,29.2222,29.1989,29.2067,65400.0
2015-02-23 14:15:00,37.64,37.65,37.61,37.61,40100.0,29.2144,29.2222,29.1912,29.1912,40100.0
2015-02-23 14:20:00,37.61,37.62,37.6,37.62,53100.0,29.1912,29.1989,29.1834,29.1989,53100.0
2015-02-23 14:25:00,37.62,37.62,37.58,37.58,45100.0,29.1989,29.1989,29.1679,29.1679,45100.0
2015-02-23 14:30:00,37.59,37.59,37.55,37.57,73100.0,29.1756,29.1756,29.1446,29.1601,73100.0
2015-02-23 14:35:00,37.57,37.6,37.53,37.58,131600.0,29.1601,29.1834,29.1291,29.1679,131600.0
2015-02-23 14:40:00,37.58,37.6,37.56,37.59,114000.0,29.1679,29.1834,29.1523,29.1756,114000.0
2015-02-23 14:45:00,37.59,37.6,37.57,37.59,128100.0,29.1756,29.1834,29.1601,29.1756,128100.0
2015-02-23 14:50:00,37.59,37.59,37.55,37.57,39600.0,29.1756,29.1756,29.1446,29.1601,39600.0
2015-02-23 14:55:00,37.57,37.57,37.53,37.55,40400.0,29.1601,29.1601,29.1291,29.1446,40400.0
2015-02-23 15:00:00,37.54,37.55,37.52,37.52,42900.0,29.1368,29.1446,29.1213,29.1213,42900.0
2015-02-23 15:05:00,37.52,37.53,37.46,37.46,93800.0,29.1213,29.1291,29.0747,29.0747,93800.0
2015-02-23 15:10:00,37.47,37.55,37.46,37.55,115700.0,29.0825,29.1446,29.0747,29.1446,115700.0
2015-02-23 15:15:00,37.55,37.55,37.54,37.55,45900.0,29.1446,29.1446,29.1368,29.1446,45900.0
2015-02-23 15:20:00,37.55,37.58,37.54,37.58,104000.0,29.1446,29.1679,29.1368,29.1679,104000.0
2015-02-23 15:25:00,37.57,37.62,37.57,37.62,73600.0,29.1601,29.1989,29.1601,29.1989,73600.0
2015-02-23 15:30:00,37.62,37.62,37.58,37.59,65800.0,29.1989,29.1989,29.1679,29.1756,65800.0
2015-02-23 15:35:00,37.59,37.61,37.57,37.57,80900.0,29.1756,29.1912,29.1601,29.1601,80900.0
2015-02-23 15:40:00,37.58,37.59,37.57,37.58,102000.0,29.1679,29.1756,29.1601,29.1679,102000.0
2015-02-23 15:45:00,37.59,37.63,37.58,37.61,168100.0,29.1756,29.2067,29.1679,29.1912,168100.0
2015-02-23 15:50:00,37.61,37.67,37.59,37.65,295600.0,29.1912,29.2377,29.1756,29.2222,295600.0
2015-02-23 15:55:00,37.66,37.7,37.65,37.69,354800.0,29.23,29.261,29.2222,29.2532,354800.0
2015-02-24 09:30:00,37.62,37.75,37.58,37.65,264800.0,29.1989,29.2998,29.1679,29.2222,264800.0
2015-02-24 09:35:00,37.65,37.75,37.65,37.71,106600.0,29.2222,29.2998,29.2222,29.2688,106600.0
2015-02-24 09:40:00,37.71,37.84,37.65,37.82,165300.0,29.2688,29.3697,29.2222,29.3541,165300.0
2015-02-24 09:45:00,37.82,37.86,37.71,37.76,123300.0,29.3541,29.3852,29.2688,29.3076,123300.0
2015-02-24 09:50:00,37.75,37.88,37.75,37.82,267200.0,29.2998,29.4007,29.2998,29.3541,267200.0
2015-02-24 09:55:00,37.82,37.82,37.75,37.77,117400.0,29.3541,29.3541,29.2998,29.3153,117400.0
2015-02-24 10:00:00,37.78,37.79,37.69,37.75,207400.0,29.3231,29.3309,29.2532,29.2998,207400.0
2015-02-24 10:05:00,37.75,37.75,37.64,37.73,186800.0,29.2998,29.2998,29.2144,29.2843,186800.0
2015-02-24 10:10:00,37.73,37.78,37.7,37.75,106100.0,29.2843,29.3231,29.261,29.2998,106100.0
2015-02-24 10:15:00,37.75,37.78,37.72,37.75,90300.0,29.2998,29.3231,29.2765,29.2998,90300.0
2015-02-24 10:20:00,37.76,37.85,37.73,37.82,127900.0,29.3076,29.3774,29.2843,29.3541,127900.0
2015-02-24 10:25:00,37.82,37.85,37.81,37.83,168200.0,29.3541,29.3774,29.3464,29.3619,168200.0
2015-02-24 10:30:00,37.82,37.86,37.78,37.81,122700.0,29.3541,29.3852,29.3231,29.3464,122700.0
2015-02-24 10:35:00,37.82,37.82,37.77,37.77,50100.0,29.3541,29.3541,29.3153,29.3153,50100.0
2015-02-24 10:40:00,37.77,37.78,37.72,37.74,90200.0,29.3153,29.3231,29.2765,29.2921,90200.0
2015-02-24 10:45:00,37.75,37.79,37.72,37.76,65000.0,29.2998,29.3309,29.2765,29.3076,65000.0
2015-02-24 10:50:00,37.77,37.8,37.76,37.77,48300.0,29.3153,29.3386,29.3076,29.3153,48300.0
2015-02-24 10:55:00,37.77,37.81,37.77,37.77,39900.0,29.3153,29.3464,29.3153,29.3153,39900.0
2015-02-24 11:00:00,37.77,37.82,37.76,37.79,82000.0,29.3153,29.3541,29.3076,29.3309,82000.0
2015-02-24 11:05:00,37.79,37.82,37.76,37.81,100400.0,29.3309,29.3541,29.3076,29.3464,100400.0
2015-02-24 11:10:00,37.81,37.82,37.79,37.81,63400.0,29.3464,29.3541,29.3309,29.3464,63400.0
2015-02-24 11:15:00,37.8,37.83,37.79,37.83,93000.0,29.3386,29.3619,29.3309,29.3619,93000.0
2015-02-24 11:20:00,37.83,37.85,37.82,37.84,45500.0,29.3619,29.3774,29.3541,29.3697,45500.0
2015-02-24 11:25:00,37.85,37.88,37.83,37.87,120800.0,29.3774,29.4007,29.3619,29.393,120800.0
2015-02-24 11:30:00,37.88,37.9,37.83,37.86,77200.0,29.4007,29.4162,29.3619,29.3852,77200.0
2015-02-24 11:35:00,37.86,37.88,37.84,37.88,68200.0,29.3852,29.4007,29.3697,29.4007,68200.0
2015-02-24 11:40:00,37.88,37.89,37.85,37.86,26200.0,29.4007,29.4085,29.3774,29.3852,26200.0
2015-02-24 11:45:00,37.86,37.86,37.84,37.84,45300.0,29.3852,29.3852,29.3697,29.3697,45300.0
2015-02-24 11:50:00,37.85,37.87,37.84,37.86,56600.0,29.3774,29.393,29.3697,29.3852,56600.0
2015-02-24 11:55:00,37.87,37.87,37.81,37.81,124700.0,29.393,29.393,29.3464,29.3464,124700.0
2015-02-24 12:00:00,37.81,37.83,37.78,37.8,74300.0,29.3464,29.3619,29.3231,29.3386,74300.0
2015-02-24 12:05:00,37.8,37.82,37.79,37.81,36800.0,29.3386,29.3541,29.3309,29.3464,36800.0
2015-02-24 12:10:00,37.81,37.81,37.77,37.77,36200.0,29.3464,29.3464,29.3153,29.3153,36200.0
2015-02-24 12:15:00,37.77,37.79,37.73,37.74,44500.0,29.3153,29.3309,29.2843,29.2921,44500.0
2015-02-24 12:20:00,37.75,37.76,37.72,37.72,33000.0,29.2998,29.3076,29.2765,29.2765,33000.0
2015-02-24 12:25:00,37.72,37.73,37.67,37.67,85800.0,29.2765,29.2843,29.2377,29.2377,85800.0
2015-02-24 12:30:00,37.68,37.69,37.61,37.63,147700.0,29.2455,29.2532,29.1912,29.2067,147700.0
2015-02-24 12:35:00,37.63,37.66,37.61,37.65,64300.0,29.2067,29.23,29.1912,29.2222,64300.0
2015-02-24 12:40:00,37.65,37.66,37.63,37.64,44900.0,29.2222,29.23,29.2067,29.2144,44900.0
2015-02-24 12:45:00,37.66,37.72,37.63,37.71,116300.0,29.23,29.2765,29.2067,29.2688,116300.0
2015-02-24 12:50:00,37.71,37.74,37.68,37.72,152300.0,29.2688,29.2921,29.2455,29.2765,152300.0
2015-02-24 12:55:00,37.72,37.77,37.71,37.76,54600.0,29.2765,29.3153,29.2688,29.3076,54600.0
2015-02-24 13:00:00,37.76,37.77,37.72,37.76,102700.0,29.3076,29.3153,29.2765,29.3076,102700.0
2015-02-24 13:05:00,37.75,37.78,37.75,37.77,39300.0,29.2998,29.3231,29.2998,29.3153,39300.0
2015-02-24 13:10:00,37.78,37.81,37.77,37.79,85200.0,29.3231,29.3464,29.3153,29.3309,85200.0
2015-02-24 13:15:00,37.8,37.8,37.75,37.76,98800.0,29.3386,29.3386,29.2998,29.3076,98800.0
2015-02-24 13:20:00,37.76,37.77,37.74,37.75,33300.0,29.3076,29.3153,29.2921,29.2998,33300.0
2015-02-24 13:25:00,37.75,37.77,37.72,37.73,107800.0,29.2998,29.3153,29.2765,29.2843,107800.0
2015-02-24 13:30:00,37.73,37.78,37.72,37.76,79900.0,29.2843,29.3231,29.2765,29.3076,79900.0
2015-02-24 13:35:00,37.75,37.77,37.71,37.72,95000.0,29.2998,29.3153,29.2688,29.2765,95000.0
2015-02-24 13:40:00,37.72,37.73,37.7,37.71,62100.0,29.2765,29.2843,29.261,29.2688,62100.0
2015-02-24 13:45:00,37.71,37.72,37.67,37.68,66300.0,29.2688,29.2765,29.2377,29.2455,66300.0
2015-02-24 13:50:00,37.68,37.7,37.66,37.69,45700.0,29.2455,29.261,29.23,29.2532,45700.0
2015-02-24 13:55:00,37.7,37.71,37.67,37.69,88000.0,29.261,29.2688,29.2377,29.2532,88000.0
2015-02-24 14:00:00,37.68,37.69,37.65,37.68,35300.0,29.2455,29.2532,29.2222,29.2455,35300.0
2015-02-24 14:05:00,37.68,37.7,37.65,37.7,49700.0,29.2455,29.261,29.2222,29.261,49700.0
2015-02-24 14:10:00,37.7,37.72,37.69,37.7,37900.0,29.261,29.2765,29.2532,29.261,37900.0
2015-02-24 14:15:00,37.7,37.74,37.7,37.74,35500.0,29.261,29.2921,29.261,29.2921,35500.0
2015-02-24 14:20:00,37.73,37.76,37.73,37.75,69300.0,29.2843,29.3076,29.2843,29.2998,69300.0
2015-02-24 14:25:00,37.75,37.77,37.73,37.73,60200.0,29.2998,29.3153,29.2843,29.2843,60200.0
2015-02-24 14:30:00,37.73,37.76,37.71,37.72,145000.0,29.2843,29.3076,29.2688,29.2765,145000.0
2015-02-24 14:35:00,37.72,37.77,37.72,37.76,39800.0,29.2765,29.3153,29.2765,29.3076,39800.0
2015-02-24 14:40:00,37.77,37.8,37.76,37.8,88800.0,29.3153,29.3386,29.3076,29.3386,88800.0
2015-02-24 14:45:00,37.79,37.81,37.77,37.78,82700.0,29.3309,29.3464,29.3153,29.3231,82700.0
2015-02-24 14:50:00,37.79,37.8,37.78,37.79,56800.0,29.3309,29.3386,29.3231,29.3309,56800.0
2015-02-24 14:55:00,37.79,37.81,37.77,37.77,82600.0,29.3309,29.3464,29.3153,29.3153,82600.0
2015-02-24 15:00:00,37.78,37.81,37.78,37.79,125800.0,29.3231,29.3464,29.3231,29.3309,125800.0
2015-02-24 15:05:00,37.8,37.85,37.8,37.84,68600.0,29.3386,29.3774,29.3386,29.3697,68600.0
2015-02-24 15:10:00,37.85,37.86,37.84,37.85,110200.0,29.3774,29.3852,29.3697,29.3774,110200.0
2015-02-24 15:15:00,37.84,37.88,37.84,37.88,64400.0,29.3697,29.4007,29.3697,29.4007,64400.0
2015-02-24 15:20:00,37.88,37.88,37.87,37.87,74100.0,29.4007,29.4007,29.393,29.393,74100.0
2015-02-24 15:25:00,37.87,37.9,37.87,37.89,162000.0,29.393,29.4162,29.393,29.4085,162000.0
2015-02-24 15:30:00,37.9,37.9,37.87,37.89,188900.0,29.4162,29.4162,29.393,29.4085,188900.0
2015-02-24 15:35:00,37.88,37.9,37.88,37.88,96900.0,29.4007,29.4162,29.4007,29.4007,96900.0
2015-02-24 15:40:00,37.89,37.91,37.87,37.88,184100.0,29.4085,29.424,29.393,29.4007,184100.0
2015-02-24 15:45:00,37.87,37.87,37.81,37.81,149500.0,29.393,29.393,29.3464,29.3464,149500.0
2015-02-24 15:50:00,37.81,37.82,37.78,37.78,131500.0,29.3464,29.3541,29.3231,29.3231,131500.0
2015-02-24 15:55:00,37.79,37.79,37.75,37.75,496500.0,29.3309,29.3309,29.2998,29.2998,496500.0
2015-02-25 09:30:00,37.79,37.95,37.71,37.91,272500.0,29.3309,29.455,29.2688,29.424,272500.0
2015-02-25 09:35:00,37.91,37.95,37.77,37.81,185000.0,29.424,29.455,29.3153,29.3464,185000.0
2015-02-25 09:40:00,37.81,37.81,37.61,37.7,208500.0,29.3464,29.3464,29.1912,29.261,208500.0
2015-02-25 09:45:00,37.7,37.86,37.7,37.85,170100.0,29.261,29.3852,29.261,29.3774,170100.0
2015-02-25 09:50:00,37.86,37.88,37.79,37.83,82500.0,29.3852,29.4007,29.3309,29.3619,82500.0
2015-02-25 09:55:00,37.82,37.96,37.82,37.94,136900.0,29.3541,29.4628,29.3541,29.4473,136900.0
2015-02-25 10:00:00,37.93,37.94,37.85,37.93,103600.0,29.4395,29.4473,29.3774,29.4395,103600.0
2015-02-25 10:05:00,37.94,37.96,37.88,37.95,117800.0,29.4473,29.4628,29.4007,29.455,117800.0
2015-02-25 10:10:00,37.95,37.96,37.86,37.87,319700.0,29.455,29.4628,29.3852,29.393,319700.0
2015-02-25 10:15:00,37.87,37.87,37.83,37.84,62700.0,29.393,29.393,29.3619,29.3697,62700.0
2015-02-25 10:20:00,37.85,37.88,37.83,37.84,72100.0,29.3774,29.4007,29.3619,29.3697,72100.0
2015-02-25 10:25:00,37.83,37.83,37.77,37.77,78400.0,29.3619,29.3619,29.3153,29.3153,78400.0
2015-02-25 10:30:00,37.77,37.79,37.73,37.76,114600.0,29.3153,29.3309,29.2843,29.3076,114600.0
2015-02-25 10:35:00,37.77,37.79,37.74,37.76,89200.0,29.3153,29.3309,29.2921,29.3076,89200.0
2015-02-25 10:40:00,37.76,37.76,37.72,37.75,84500.0,29.3076,29.3076,29.2765,29.2998,84500.0
2015-02-25 10:45:00,37.74,37.76,37.73,37.74,42400.0,29.2921,29.3076,29.2843,29.2921,42400.0
2015-02-25 10:50:00,37.74,37.78,37.72,37.76,125100.0,29.2921,29.3231,29.2765,29.3076,125100.0
2015-02-25 10:55:00,37.76,37.77,37.75,37.75,63500.0,29.3076,29.3153,29.2998,29.2998,63500.0
2015-02-25 11:00:00,37.75,37.79,37.74,37.79,83900.0,29.2998,29.3309,29.2921,29.3309,83900.0
2015-02-25 11:05:00,37.78,37.82,37.74,37.75,168000.0,29.3231,29.3541,29.2921,29.2998,168000.0
2015-02-25 11:10:00,37.74,37.78,37.74,37.77,51400.0,29.2921,29.3231,29.2921,29.3153,51400.0
2015-02-25 11:15:00,37.78,37.8,37.76,37.79,61400.0,29.3231,29.3386,29.3076,29.3309,61400.0
2015-02-25 11:20:00,37.8,37.82,37.79,37.81,81000.0,29.3386,29.3541,29.3309,29.3464,81000.0
2015-02-25 11:25:00,37.81,37.82,37.79,37.8,67900.0,29.3464,29.3541,29.3309,29.3386,67900.0
2015-02-25 11:30:00,37.8,37.82,37.78,37.79,78400.0,29.3386,29.3541,29.3231,29.3309,78400.0
2015-02-25 11:35:00,37.8,37.81,37.78,37.8,64800.0,29.3386,29.3464,29.3231,29.3386,64800.0
2015-02-25 11:40:00,37.8,37.8,37.77,37.77,51300.0,29.3386,29.3386,29.3153,29.3153,51300.0
2015-02-25 11:45:00,37.78,37.83,37.77,37.78,81200.0,29.3231,29.3619,29.3153,29.3231,81200.0
2015-02-25 11:50:00,37.78,37.84,37.78,37.83,55600.0,29.3231,29.3697,29.3231,29.3619,55600.0
2015-02-25 11:55:00,37.83,37.83,37.79,37.8,66000.0,29.3619,29.3619,29.3309,29.3386,66000.0
2015-02-25 12:00:00,37.8,37.88,37.8,37.88,104500.0,29.3386,29.4007,29.3386,29.4007,104500.0
2015-02-25 12:05:00,37.88,37.89,37.85,37.85,77700.0,29.4007,29.4085,29.3774,29.3774,77700.0
2015-02-25 12:10:00,37.85,37.89,37.85,37.89,38100.0,29.3774,29.4085,29.3774,29.4085,38100.0
2015-02-25 12:15:00,37.89,37.89,37.79,37.8,129400.0,29.4085,29.4085,29.3309,29.3386,129400.0
2015-02-25 12:20:00,37.8,37.82,37.78,37.82,62300.0,29.3386,29.3541,29.3231,29.3541,62300.0
2015-02-25 12:25:00,37.82,37.84,37.81,37.83,51600.0,29.3541,29.3697,29.3464,29.3619,51600.0
2015-02-25 12:30:00,37.83,37.88,37.82,37.87,54900.0,29.3619,29.4007,29.3541,29.393,54900.0
2015-02-25 12:35:00,37.87,37.9,37.86,37.86,55600.0,29.393,29.4162,29.3852,29.3852,55600.0
2015-02-25 12:40:00,37.86,37.88,37.83,37.87,40800.0,29.3852,29.4007,29.3619,29.393,40800.0
2015-02-25 12:45:00,37.87,37.89,37.85,37.87,32700.0,29.393,29.4085,29.3774,29.393,32700.0
2015-02-25 12:50:00,37.88,37.9,37.87,37.89,53500.0,29.4007,29.4162,29.393,29.4085,53500.0
2015-02-25 12:55:00,37.89,37.89,37.87,37.89,35700.0,29.4085,29.4085,29.393,29.4085,35700.0
2015-02-25 13:00:00,37.88,37.89,37.86,37.87,40000.0,29.4007,29.4085,29.3852,29.393,40000.0
2015-02-25 13:05:00,37.87,37.87,37.81,37.82,85700.0,29.393,29.393,29.3464,29.3541,85700.0
2015-02-25 13:10:00,37.82,37.82,37.77,37.79,41400.0,29.3541,29.3541,29.3153,29.3309,41400.0
2015-02-25 13:15:00,37.79,37.86,37.78,37.85,78300.0,29.3309,29.3852,29.3231,29.3774,78300.0
2015-02-25 13:20:00,37.84,37.86,37.84,37.86,33000.0,29.3697,29.3852,29.3697,29.3852,33000.0
2015-02-25 13:25:00,37.86,37.87,37.85,37.87,35000.0,29.3852,29.393,29.3774,29.393,35000.0
2015-02-25 13:30:00,37.87,37.91,37.85,37.91,94300.0,29.393,29.424,29.3774,29.424,94300.0
2015-02-25 13:35:00,37.91,37.91,37.86,37.9,44000.0,29.424,29.424,29.3852,29.4162,44000.0
2015-02-25 13:40:00,37.91,37.91,37.86,37.87,53500.0,29.424,29.424,29.3852,29.393,53500.0
2015-02-25 13:45:00,37.86,37.89,37.86,37.88,58000.0,29.3852,29.4085,29.3852,29.4007,58000.0
2015-02-25 13:50:00,37.88,37.9,37.86,37.9,40700.0,29.4007,29.4162,29.3852,29.4162,40700.0
2015-02-25 13:55:00,37.9,37.92,37.89,37.91,45300.0,29.4162,29.4318,29.4085,29.424,45300.0
2015-02-25 14:00:00,37.91,37.95,37.91,37.95,69000.0,29.424,29.455,29.424,29.455,69000.0
2015-02-25 14:05:00,37.94,37.95,37.92,37.93,56700.0,29.4473,29.455,29.4318,29.4395,56700.0
2015-02-25 14:10:00,37.93,37.93,37.89,37.89,43900.0,29.4395,29.4395,29.4085,29.4085,43900.0
2015-02-25 14:15:00,37.89,37.94,37.88,37.94,59800.0,29.4085,29.4473,29.4007,29.4473,59800.0
2015-02-25 14:20:00,37.94,37.94,37.88,37.89,24200.0,29.4473,29.4473,29.4007,29.4085,24200.0
2015-02-25 14:25:00,37.89,37.91,37.87,37.91,94200.0,29.4085,29.424,29.393,29.424,94200.0
2015-02-25 14:30:00,37.91,37.91,37.88,37.9,86900.0,29.424,29.424,29.4007,29.4162,86900.0
2015-02-25 14:35:00,37.9,37.91,37.83,37.83,88300.0,29.4162,29.424,29.3619,29.3619,88300.0
2015-02-25 14:40:00,37.82,37.83,37.77,37.79,107100.0,29.3541,29.3619,29.3153,29.3309,107100.0
2015-02-25 14:45:00,37.79,37.79,37.71,37.72,1152900.0,29.3309,29.3309,29.2688,29.2765,1152900.0
2015-02-25 14:50:00,37.71,37.72,37.64,37.68,105300.0,29.2688,29.2765,29.2144,29.2455,105300.0
2015-02-25 14:55:00,37.67,37.74,37.66,37.72,108000.0,29.2377,29.2921,29.23,29.2765,108000.0
2015-02-25 15:00:00,37.72,37.72,37.65,37.66,73100.0,29.2765,29.2765,29.2222,29.23,73100.0
2015-02-25 15:05:00,37.65,37.68,37.62,37.68,134500.0,29.2222,29.2455,29.1989,29.2455,134500.0
2015-02-25 15:10:00,37.68,37.74,37.68,37.73,80400.0,29.2455,29.2921,29.2455,29.2843,80400.0
2015-02-25 15:15:00,37.74,37.76,37.72,37.75,134400.0,29.2921,29.3076,29.2765,29.2998,134400.0
2015-02-25 15:20:00,37.75,37.76,37.72,37.75,136400.0,29.2998,29.3076,29.2765,29.2998,136400.0
2015-02-25 15:25:00,37.75,37.76,37.72,37.73,538500.0,29.2998,29.3076,29.2765,29.2843,538500.0
2015-02-25 15:30:00,37.72,37.77,37.72,37.76,182700.0,29.2765,29.3153,29.2765,29.3076,182700.0
2015-02-25 15:35:00,37.75,37.77,37.72,37.73,161500.0,29.2998,29.3153,29.2765,29.2843,161500.0
2015-02-25 15:40:00,37.74,37.79,37.73,37.79,200300.0,29.2921,29.3309,29.2843,29.3309,200300.0
2015-02-25 15:45:00,37.8,37.81,37.76,37.8,268400.0,29.3386,29.3464,29.3076,29.3386,268400.0
2015-02-25 15:50:00,37.8,37.88,37.8,37.88,312300.0,29.3386,29.4007,29.3386,29.4007,312300.0
2015-02-25 15:55:00,37.88,37.92,37.87,37.88,452800.0,29.4007,29.4318,29.393,29.4007,452800.0
2015-02-26 09:30:00,37.81,37.91,37.69,37.8,228100.0,29.3464,29.424,29.2532,29.3386,228100.0
2015-02-26 09:35:00,37.79,37.92,37.78,37.89,235200.0,29.3309,29.4318,29.3231,29.4085,235200.0
2015-02-26 09:40:00,37.89,37.89,37.78,37.8,81200.0,29.4085,29.4085,29.3231,29.3386,81200.0
2015-02-26 09:45:00,37.8,37.92,37.75,37.92,107900.0,29.3386,29.4318,29.2998,29.4318,107900.0
2015-02-26 09:50:00,37.91,37.94,37.89,37.9,114800.0,29.424,29.4473,29.4085,29.4162,114800.0
2015-02-26 09:55:00,37.9,37.92,37.84,37.89,124200.0,29.4162,29.4318,29.3697,29.4085,124200.0
2015-02-26 10:00:00,37.88,37.92,37.81,37.91,99200.0,29.4007,29.4318,29.3464,29.424,99200.0
2015-02-26 10:05:00,37.92,38.13,37.91,38.01,645600.0,29.4318,29.5948,29.424,29.5016,645600.0
2015-02-26 10:10:00,38.0,38.01,37.95,37.97,92600.0,29.4939,29.5016,29.455,29.4706,92600.0
2015-02-26 10:15:00,37.97,38.04,37.96,38.01,113300.0,29.4706,29.5249,29.4628,29.5016,113300.0
2015-02-26 10:20:00,38.01,38.08,38.01,38.05,100000.0,29.5016,29.5559,29.5016,29.5327,100000.0
2015-02-26 10:25:00,38.05,38.07,38.03,38.06,120800.0,29.5327,29.5482,29.5171,29.5404,120800.0
2015-02-26 10:30:00,38.07,38.07,38.02,38.06,114600.0,29.5482,29.5482,29.5094,29.5404,114600.0
2015-02-26 10:35:00,38.07,38.1,38.02,38.06,132300.0,29.5482,29.5715,29.5094,29.5404,132300.0
2015-02-26 10:40:00,38.06,38.07,37.98,38.0,114200.0,29.5404,29.5482,29.4783,29.4939,114200.0
2015-02-26 10:45:00,37.99,38.0,37.95,37.98,120900.0,29.4861,29.4939,29.455,29.4783,120900.0
2015-02-26 10:50:00,37.98,37.99,37.94,37.94,73500.0,29.4783,29.4861,29.4473,29.4473,73500.0
2015-02-26 10:55:00,37.95,37.99,37.94,37.95,111700.0,29.455,29.4861,29.4473,29.455,111700.0
2015-02-26 11:00:00,37.95,37.95,37.93,37.95,64700.0,29.455,29.455,29.4395,29.455,64700.0
2015-02-26 11:05:00,37.94,38.01,37.94,38.0,136600.0,29.4473,29.5016,29.4473,29.4939,136600.0
2015-02-26 11:10:00,37.99,38.02,37.99,38.01,96200.0,29.4861,29.5094,29.4861,29.5016,96200.0
2015-02-26 11:15:00,38.01,38.01,37.97,37.99,90800.0,29.5016,29.5016,29.4706,29.4861,90800.0
2015-02-26 11:20:00,37.99,38.02,37.98,38.0,77600.0,29.4861,29.5094,29.4783,29.4939,77600.0
2015-02-26 11:25:00,38.0,38.01,37.96,37.98,93500.0,29.4939,29.5016,29.4628,29.4783,93500.0
2015-02-26 11:30:00,37.99,38.08,37.99,38.07,164900.0,29.4861,29.5559,29.4861,29.5482,164900.0
2015-02-26 11:35:00,38.06,38.08,38.05,38.05,100500.0,29.5404,29.5559,29.5327,29.5327,100500.0
2015-02-26 11:40:00,38.05,38.07,38.04,38.06,99100.0,29.5327,29.5482,29.5249,29.5404,99100.0
2015-02-26 11:45:00,38.07,38.08,37.99,37.99,145000.0,29.5482,29.5559,29.4861,29.4861,145000.0
2015-02-26 11:50:00,37.98,38.01,37.96,38.0,69700.0,29.4783,29.5016,29.4628,29.4939,69700.0
2015-02-26 11:55:00,38.0,38.0,37.94,37.95,54900.0,29.4939,29.4939,29.4473,29.455,54900.0
2015-02-26 12:00:00,37.95,37.97,37.93,37.94,62100.0,29.455,29.4706,29.4395,29.4473,62100.0
2015-02-26 12:05:00,37.93,37.94,37.91,37.92,81700.0,29.4395,29.4473,29.424,29.4318,81700.0
2015-02-26 12:10:00,37.93,37.94,37.87,37.88,93100.0,29.4395,29.4473,29.393,29.4007,93100.0
2015-02-26 12:15:00,37.87,37.87,37.82,37.82,67100.0,29.393,29.393,29.3541,29.3541,67100.0
2015-02-26 12:20:00,37.82,37.88,37.81,37.85,70000.0,29.3541,29.4007,29.3464,29.3774,70000.0
2015-02-26 12:25:00,37.85,37.86,37.83,37.84,91400.0,29.3774,29.3852,29.3619,29.3697,91400.0
2015-02-26 12:30:00,37.84,37.84,37.81,37.81,57900.0,29.3697,29.3697,29.3464,29.3464,57900.0
2015-02-26 12:35:00,37.82,37.86,37.81,37.86,70300.0,29.3541,29.3852,29.3464,29.3852,70300.0
2015-02-26 12:40:00,37.87,37.87,37.84,37.84,20600.0,29.393,29.393,29.3697,29.3697,20600.0
2015-02-26 12:45:00,37.84,37.91,37.84,37.87,54900.0,29.3697,29.424,29.3697,29.393,54900.0
2015-02-26 12:50:00,37.88,37.92,37.86,37.91,39400.0,29.4007,29.4318,29.3852,29.424,39400.0
2015-02-26 12:55:00,37.91,37.92,37.87,37.89,37600.0,29.424,29.4318,29.393,29.4085,37600.0
2015-02-26 13:00:00,37.87,37.89,37.86,37.89,42700.0,29.393,29.4085,29.3852,29.4085,42700.0
2015-02-26 13:05:00,37.89,37.93,37.87,37.93,62900.0,29.4085,29.4395,29.393,29.4395,62900.0
2015-02-26 13:10:00,37.92,37.93,37.9,37.91,53500.0,29.4318,29.4395,29.4162,29.424,53500.0
2015-02-26 13:15:00,37.91,37.91,37.86,37.87,56900.0,29.424,29.424,29.3852,29.393,56900.0
2015-02-26 13:20:00,37.87,37.87,37.78,37.8,68300.0,29.393,29.393,29.3231,29.3386,68300.0
2015-02-26 13:25:00,37.8,37.82,37.8,37.8,35600.0,29.3386,29.3541,29.3386,29.3386,35600.0
2015-02-26 13:30:00,37.8,37.82,37.8,37.82,40200.0,29.3386,29.3541,29.3386,29.3541,40200.0
2015-02-26 13:35:00,37.81,37.83,37.81,37.82,50400.0,29.3464,29.3619,29.3464,29.3541,50400.0
2015-02-26 13:40:00,37.81,37.82,37.79,37.79,42900.0,29.3464,29.3541,29.3309,29.3309,42900.0
2015-02-26 13:45:00,37.78,37.78,37.75,37.77,61900.0,29.3231,29.3231,29.2998,29.3153,61900.0
2015-02-26 13:50:00,37.76,37.77,37.74,37.74,49500.0,29.3076,29.3153,29.2921,29.2921,49500.0
2015-02-26 13:55:00,37.75,37.75,37.73,37.75,34800.0,29.2998,29.2998,29.2843,29.2998,34800.0
2015-02-26 14:00:00,37.74,37.77,37.74,37.76,58200.0,29.2921,29.3153,29.2921,29.3076,58200.0
2015-02-26 14:05:00,37.76,37.77,37.68,37.7,111500.0,29.3076,29.3153,29.2455,29.261,111500.0
2015-02-26 14:10:00,37.7,37.7,37.67,37.67,98200.0,29.261,29.261,29.2377,29.2377,98200.0
2015-02-26 14:15:00,37.67,37.68,37.63,37.64,184100.0,29.2377,29.2455,29.2067,29.2144,184100.0
2015-02-26 14:20:00,37.64,37.73,37.63,37.73,109100.0,29.2144,29.2843,29.2067,29.2843,109100.0
2015-02-26 14:25:00,37.73,37.75,37.71,37.71,81700.0,29.2843,29.2998,29.2688,29.2688,81700.0
2015-02-26 14:30:00,37.71,37.76,37.71,37.76,119100.0,29.2688,29.3076,29.2688,29.3076,119100.0
2015-02-26 14:35:00,37.76,37.79,37.74,37.78,168500.0,29.3076,29.3309,29.2921,29.3231,168500.0
2015-02-26 14:40:00,37.77,37.8,37.76,37.76,140900.0,29.3153,29.3386,29.3076,29.3076,140900.0
2015-02-26 14:45:00,37.77,37.77,37.71,37.71,81100.0,29.3153,29.3153,29.2688,29.2688,81100.0
2015-02-26 14:50:00,37.71,37.73,37.69,37.69,59100.0,29.2688,29.2843,29.2532,29.2532,59100.0
2015-02-26 14:55:00,37.69,37.7,37.66,37.7,152700.0,29.2532,29.261,29.23,29.261,152700.0
2015-02-26 15:00:00,37.7,37.7,37.62,37.62,169800.0,29.261,29.261,29.1989,29.1989,169800.0
2015-02-26 15:05:00,37.62,37.63,37.58,37.59,256000.0,29.1989,29.2067,29.1679,29.1756,256000.0
2015-02-26 15:10:00,37.59,37.6,37.54,37.57,149900.0,29.1756,29.1834,29.1368,29.1601,149900.0
2015-02-26 15:15:00,37.56,37.57,37.52,37.55,217700.0,29.1523,29.1601,29.1213,29.1446,217700.0
2015-02-26 15:20:00,37.55,37.57,37.54,37.57,229200.0,29.1446,29.1601,29.1368,29.1601,229200.0
2015-02-26 15:25:00,37.57,37.58,37.55,37.56,144600.0,29.1601,29.1679,29.1446,29.1523,144600.0
2015-02-26 15:30:00,37.57,37.58,37.54,37.57,215800.0,29.1601,29.1679,29.1368,29.1601,215800.0
2015-02-26 15:35:00,37.58,37.6,37.56,37.6,194000.0,29.1679,29.1834,29.1523,29.1834,194000.0
2015-02-26 15:40:00,37.6,37.6,37.53,37.56,432500.0,29.1834,29.1834,29.1291,29.1523,432500.0
2015-02-26 15:45:00,37.56,37.58,37.53,37.54,166900.0,29.1523,29.1679,29.1291,29.1368,166900.0
2015-02-26 15:50:00,37.54,37.56,37.51,37.56,298800.0,29.1368,29.1523,29.1135,29.1523,298800.0
2015-02-26 15:55:00,37.55,37.56,37.53,37.55,388400.0,29.1446,29.1523,29.1291,29.1446,388400.0
2015-02-27 09:30:00,37.38,37.45,37.25,37.27,382400.0,29.0126,29.067,28.9117,28.9273,382400.0
2015-02-27 09:35:00,37.27,37.31,37.21,37.28,85900.0,28.9273,28.9583,28.8807,28.935,85900.0
2015-02-27 09:40:00,37.27,37.32,37.2,37.26,157500.0,28.9273,28.9661,28.8729,28.9195,157500.0
2015-02-27 09:45:00,37.26,37.27,37.12,37.13,306700.0,28.9195,28.9273,28.8108,28.8186,306700.0
2015-02-27 09:50:00,37.13,37.27,37.11,37.26,513100.0,28.8186,28.9273,28.8031,28.9195,513100.0
2015-02-27 09:55:00,37.25,37.31,37.23,37.26,95000.0,28.9117,28.9583,28.8962,28.9195,95000.0
2015-02-27 10:00:00,37.26,37.39,37.25,37.38,148200.0,28.9195,29.0204,28.9117,29.0126,148200.0
2015-02-27 10:05:00,37.37,37.39,37.33,37.34,102700.0,29.0049,29.0204,28.9738,28.9816,102700.0
2015-02-27 10:10:00,37.33,37.35,37.3,37.31,85900.0,28.9738,28.9894,28.9505,28.9583,85900.0
2015-02-27 10:15:00,37.3,37.32,37.3,37.32,78200.0,28.9505,28.9661,28.9505,28.9661,78200.0
2015-02-27 10:20:00,37.31,37.35,37.3,37.34,78200.0,28.9583,28.9894,28.9505,28.9816,78200.0
2015-02-27 10:25:00,37.34,37.36,37.33,37.33,41700.0,28.9816,28.9971,28.9738,28.9738,41700.0
2015-02-27 10:30:00,37.33,37.37,37.31,37.34,72100.0,28.9738,29.0049,28.9583,28.9816,72100.0
2015-02-27 10:35:00,37.34,37.37,37.32,37.36,60100.0,28.9816,29.0049,28.9661,28.9971,60100.0
2015-02-27 10:40:00,37.36,37.38,37.35,37.38,54300.0,28.9971,29.0126,28.9894,29.0126,54300.0
2015-02-27 10:45:00,37.38,37.4,37.34,37.39,120300.0,29.0126,29.0282,28.9816,29.0204,120300.0
2015-02-27 10:50:00,37.39,37.42,37.33,37.41,58200.0,29.0204,29.0437,28.9738,29.0359,58200.0
2015-02-27 10:55:00,37.41,37.43,37.41,37.43,28100.0,29.0359,29.0514,29.0359,29.0514,28100.0
2015-02-27 11:00:00,37.42,37.43,37.34,37.37,68500.0,29.0437,29.0514,28.9816,29.0049,68500.0
2015-02-27 11:05:00,37.38,37.42,37.37,37.38,51400.0,29.0126,29.0437,29.0049,29.0126,51400.0
2015-02-27 11:10:00,37.38,37.39,37.34,37.36,105500.0,29.0126,29.0204,28.9816,28.9971,105500.0
2015-02-27 11:15:00,37.36,37.41,37.35,37.38,96100.0,28.9971,29.0359,28.9894,29.0126,96100.0
2015-02-27 11:20:00,37.38,37.4,37.33,37.39,95700.0,29.0126,29.0282,28.9738,29.0204,95700.0
2015-02-27 11:25:00,37.39,37.42,37.34,37.36,53500.0,29.0204,29.0437,28.9816,28.9971,53500.0
2015-02-27 11:30:00,37.35,37.38,37.34,37.37,58600.0,28.9894,29.0126,28.9816,29.0049,58600.0
2015-02-27 11:35:00,37.37,37.4,37.35,37.38,52900.0,29.0049,29.0282,28.9894,29.0126,52900.0
2015-02-27 11:40:00,37.38,37.4,37.34,37.34,31000.0,29.0126,29.0282,28.9816,28.9816,31000.0
2015-02-27 11:45:00,37.35,37.36,37.32,37.34,53800.0,28.9894,28.9971,28.9661,28.9816,53800.0
2015-02-27 11:50:00,37.34,37.38,37.33,37.36,42100.0,28.9816,29.0126,28.9738,28.9971,42100.0
2015-02-27 11:55:00,37.37,37.4,37.36,37.39,28000.0,29.0049,29.0282,28.9971,29.0204,28000.0
2015-02-27 12:00:00,37.4,37.43,37.39,37.4,24000.0,29.0282,29.0514,29.0204,29.0282,24000.0
2015-02-27 12:05:00,37.41,37.41,37.37,37.39,30800.0,29.0359,29.0359,29.0049,29.0204,30800.0
2015-02-27 12:10:00,37.4,37.4,37.36,37.39,44700.0,29.0282,29.0282,28.9971,29.0204,44700.0
2015-02-27 12:15:00,37.39,37.39,37.34,37.37,30300.0,29.0204,29.0204,28.9816,29.0049,30300.0
2015-02-27 12:20:00,37.36,37.42,37.36,37.41,28400.0,28.9971,29.0437,28.9971,29.0359,28400.0
2015-02-27 12:25:00,37.42,37.42,37.39,37.4,17900.0,29.0437,29.0437,29.0204,29.0282,17900.0
2015-02-27 12:30:00,37.4,37.42,37.39,37.41,21300.0,29.0282,29.0437,29.0204,29.0359,21300.0
2015-02-27 12:35:00,37.41,37.42,37.39,37.4,23800.0,29.0359,29.0437,29.0204,29.0282,23800.0
2015-02-27 12:40:00,37.4,37.4,37.37,37.38,47500.0,29.0282,29.0282,29.0049,29.0126,47500.0
2015-02-27 12:45:00,37.38,37.38,37.36,37.36,10100.0,29.0126,29.0126,28.9971,28.9971,10100.0
2015-02-27 12:50:00,37.37,37.38,37.32,37.33,126800.0,29.0049,29.0126,28.9661,28.9738,126800.0
2015-02-27 12:55:00,37.33,37.34,37.31,37.33,71500.0,28.9738,28.9816,28.9583,28.9738,71500.0
2015-02-27 13:00:00,37.32,37.34,37.3,37.33,76400.0,28.9661,28.9816,28.9505,28.9738,76400.0
2015-02-27 13:05:00,37.33,37.37,37.32,37.36,141000.0,28.9738,29.0049,28.9661,28.9971,141000.0
2015-02-27 13:10:00,37.36,37.37,37.3,37.31,62500.0,28.9971,29.0049,28.9505,28.9583,62500.0
2015-02-27 13:15:00,37.32,37.34,37.3,37.3,35000.0,28.9661,28.9816,28.9505,28.9505,35000.0
2015-02-27 13:20:00,37.3,37.33,37.3,37.33,33900.0,28.9505,28.9738,28.9505,28.9738,33900.0
2015-02-27 13:25:00,37.33,37.36,37.3,37.36,44300.0,28.9738,28.9971,28.9505,28.9971,44300.0
2015-02-27 13:30:00,37.36,37.37,37.32,37.32,37300.0,28.9971,29.0049,28.9661,28.9661,37300.0
2015-02-27 13:35:00,37.32,37.35,37.3,37.33,31700.0,28.9661,28.9894,28.9505,28.9738,31700.0
2015-02-27 13:40:00,37.33,37.38,37.32,37.35,49600.0,28.9738,29.0126,28.9661,28.9894,49600.0
2015-02-27 13:45:00,37.35,37.36,37.32,37.32,77400.0,28.9894,28.9971,28.9661,28.9661,77400.0
2015-02-27 13:50:00,37.32,37.35,37.3,37.33,60900.0,28.9661,28.9894,28.9505,28.9738,60900.0
2015-02-27 13:55:00,37.34,37.35,37.3,37.32,51600.0,28.9816,28.9894,28.9505,28.9661,51600.0
2015-02-27 14:00:00,37.32,37.34,37.3,37.31,48800.0,28.9661,28.9816,28.9505,28.9583,48800.0
2015-02-27 14:05:00,37.32,37.35,37.3,37.31,51800.0,28.9661,28.9894,28.9505,28.9583,51800.0
2015-02-27 14:10:00,37.3,37.33,37.3,37.31,49900.0,28.9505,28.9738,28.9505,28.9583,49900.0
2015-02-27 14:15:00,37.3,37.33,37.3,37.32,46300.0,28.9505,28.9738,28.9505,28.9661,46300.0
2015-02-27 14:20:00,37.32,37.33,37.3,37.32,89100.0,28.9661,28.9738,28.9505,28.9661,89100.0
2015-02-27 14:25:00,37.31,37.32,37.29,37.3,85200.0,28.9583,28.9661,28.9428,28.9505,85200.0
2015-02-27 14:30:00,37.3,37.32,37.3,37.32,170900.0,28.9505,28.9661,28.9505,28.9661,170900.0
2015-02-27 14:35:00,37.32,37.35,37.3,37.3,101700.0,28.9661,28.9894,28.9505,28.9505,101700.0
2015-02-27 14:40:00,37.3,37.32,37.29,37.31,140900.0,28.9505,28.9661,28.9428,28.9583,140900.0
2015-02-27 14:45:00,37.3,37.35,37.29,37.32,84800.0,28.9505,28.9894,28.9428,28.9661,84800.0
2015-02-27 14:50:00,37.33,37.34,37.32,37.33,52900.0,28.9738,28.9816,28.9661,28.9738,52900.0
2015-02-27 14:55:00,37.33,37.35,37.31,37.33,149000.0,28.9738,28.9894,28.9583,28.9738,149000.0
2015-02-27 15:00:00,37.33,37.34,37.3,37.32,297100.0,28.9738,28.9816,28.9505,28.9661,297100.0
2015-02-27 15:05:00,37.32,37.37,37.32,37.36,108100.0,28.9661,29.0049,28.9661,28.9971,108100.0
2015-02-27 15:10:00,37.35,37.36,37.31,37.34,130800.0,28.9894,28.9971,28.9583,28.9816,130800.0
2015-02-27 15:15:00,37.33,37.38,37.32,37.34,132700.0,28.9738,29.0126,28.9661,28.9816,132700.0
2015-02-27 15:20:00,37.34,37.36,37.33,37.35,87500.0,28.9816,28.9971,28.9738,28.9894,87500.0
2015-02-27 15:25:00,37.35,37.37,37.33,37.37,80800.0,28.9894,29.0049,28.9738,29.0049,80800.0
2015-02-27 15:30:00,37.37,37.37,37.32,37.32,85900.0,29.0049,29.0049,28.9661,28.9661,85900.0
2015-02-27 15:35:00,37.32,37.34,37.29,37.31,193900.0,28.9661,28.9816,28.9428,28.9583,193900.0
2015-02-27 15:40:00,37.31,37.33,37.29,37.32,121200.0,28.9583,28.9738,28.9428,28.9661,121200.0
2015-02-27 15:45:00,37.32,37.39,37.31,37.37,204600.0,28.9661,29.0204,28.9583,29.0049,204600.0
2015-02-27 15:50:00,37.37,37.38,37.33,37.33,186500.0,29.0049,29.0126,28.9738,28.9738,186500.0
2015-02-27 15:55:00,37.34,37.36,37.31,37.32,587700.0,28.9816,28.9971,28.9583,28.9661,587700.0
2015-03-02 09:30:00,37.41,37.46,37.36,37.45,251900.0,29.0359,29.0747,28.9971,29.067,251900.0
2015-03-02 09:35:00,37.46,37.49,37.39,37.45,118400.0,29.0747,29.098,29.0204,29.067,118400.0
2015-03-02 09:40:00,37.44,37.63,37.44,37.62,252400.0,29.0592,29.2067,29.0592,29.1989,252400.0
2015-03-02 09:45:00,37.62,37.69,37.58,37.63,260600.0,29.1989,29.2532,29.1679,29.2067,260600.0
2015-03-02 09:50:00,37.62,37.68,37.62,37.67,196900.0,29.1989,29.2455,29.1989,29.2377,196900.0
2015-03-02 09:55:00,37.67,37.71,37.59,37.6,109900.0,29.2377,29.2688,29.1756,29.1834,109900.0
2015-03-02 10:00:00,37.59,37.66,37.58,37.64,131700.0,29.1756,29.23,29.1679,29.2144,131700.0
2015-03-02 10:05:00,37.64,37.65,37.5,37.52,186500.0,29.2144,29.2222,29.1058,29.1213,186500.0
2015-03-02 10:10:00,37.52,37.64,37.52,37.59,156300.0,29.1213,29.2144,29.1213,29.1756,156300.0
2015-03-02 10:15:00,37.6,37.63,37.55,37.62,120200.0,29.1834,29.2067,29.1446,29.1989,120200.0
2015-03-02 10:20:00,37.62,37.67,37.61,37.61,66500.0,29.1989,29.2377,29.1912,29.1912,66500.0
2015-03-02 10:25:00,37.61,37.65,37.6,37.64,133000.0,29.1912,29.2222,29.1834,29.2144,133000.0
2015-03-02 10:30:00,37.64,37.68,37.62,37.67,149700.0,29.2144,29.2455,29.1989,29.2377,149700.0
2015-03-02 10:35:00,37.67,37.68,37.62,37.65,75900.0,29.2377,29.2455,29.1989,29.2222,75900.0
2015-03-02 10:40:00,37.65,37.66,37.58,37.59,67300.0,29.2222,29.23,29.1679,29.1756,67300.0
2015-03-02 10:45:00,37.59,37.61,37.55,37.57,68000.0,29.1756,29.1912,29.1446,29.1601,68000.0
2015-03-02 10:50:00,37.57,37.61,37.55,37.6,89600.0,29.1601,29.1912,29.1446,29.1834,89600.0
2015-03-02 10:55:00,37.59,37.62,37.58,37.62,84900.0,29.1756,29.1989,29.1679,29.1989,84900.0
2015-03-02 11:00:00,37.63,37.63,37.52,37.53,60200.0,29.2067,29.2067,29.1213,29.1291,60200.0
2015-03-02 11:05:00,37.53,37.53,37.5,37.53,64300.0,29.1291,29.1291,29.1058,29.1291,64300.0
2015-03-02 11:10:00,37.52,37.55,37.5,37.51,93300.0,29.1213,29.1446,29.1058,29.1135,93300.0
2015-03-02 11:15:00,37.51,37.53,37.5,37.53,57400.0,29.1135,29.1291,29.1058,29.1291,57400.0
2015-03-02 11:20:00,37.52,37.54,37.5,37.5,65800.0,29.1213,29.1368,29.1058,29.1058,65800.0
2015-03-02 11:25:00,37.5,37.52,37.5,37.5,68100.0,29.1058,29.1213,29.1058,29.1058,68100.0
2015-03-02 11:30:00,37.51,37.55,37.51,37.52,78200.0,29.1135,29.1446,29.1135,29.1213,78200.0
2015-03-02 11:35:00,37.52,37.55,37.51,37.53,57300.0,29.1213,29.1446,29.1135,29.1291,57300.0
2015-03-02 11:40:00,37.53,37.55,37.51,37.52,69100.0,29.1291,29.1446,29.1135,29.1213,69100.0
2015-03-02 11:45:00,37.52,37.55,37.5,37.51,43400.0,29.1213,29.1446,29.1058,29.1135,43400.0
2015-03-02 11:50:00,37.51,37.54,37.5,37.52,72200.0,29.1135,29.1368,29.1058,29.1213,72200.0
2015-03-02 11:55:00,37.52,37.53,37.5,37.52,80900.0,29.1213,29.1291,29.1058,29.1213,80900.0
2015-03-02 12:00:00,37.51,37.52,37.5,37.5,107100.0,29.1135,29.1213,29.1058,29.1058,107100.0
2015-03-02 12:05:00,37.5,37.57,37.5,37.57,98400.0,29.1058,29.1601,29.1058,29.1601,98400.0
2015-03-02 12:10:00,37.56,37.58,37.52,37.56,46700.0,29.1523,29.1679,29.1213,29.1523,46700.0
2015-03-02 12:15:00,37.56,37.57,37.53,37.55,38800.0,29.1523,29.1601,29.1291,29.1446,38800.0
2015-03-02 12:20:00,37.55,37.56,37.51,37.52,59000.0,29.1446,29.1523,29.1135,29.1213,59000.0
2015-03-02 12:25:00,37.51,37.54,37.51,37.53,39200.0,29.1135,29.1368,29.1135,29.1291,39200.0
2015-03-02 12:30:00,37.53,37.55,37.52,37.54,25300.0,29.1291,29.1446,29.1213,29.1368,25300.0
2015-03-02 12:35:00,37.54,37.57,37.51,37.52,123400.0,29.1368,29.1601,29.1135,29.1213,123400.0
2015-03-02 12:40:00,37.52,37.52,37.5,37.5,58000.0,29.1213,29.1213,29.1058,29.1058,58000.0
2015-03-02 12:45:00,37.51,37.53,37.5,37.52,59900.0,29.1135,29.1291,29.1058,29.1213,59900.0
2015-03-02 12:50:00,37.52,37.55,37.51,37.54,116400.0,29.1213,29.1446,29.1135,29.1368,116400.0
2015-03-02 12:55:00,37.54,37.55,37.51,37.52,51600.0,29.1368,29.1446,29.1135,29.1213,51600.0
2015-03-02 13:00:00,37.51,37.57,37.51,37.57,70200.0,29.1135,29.1601,29.1135,29.1601,70200.0
2015-03-02 13:05:00,37.56,37.63,37.55,37.61,77900.0,29.1523,29.2067,29.1446,29.1912,77900.0
2015-03-02 13:10:00,37.6,37.63,37.59,37.61,67700.0,29.1834,29.2067,29.1756,29.1912,67700.0
2015-03-02 13:15:00,37.61,37.63,37.59,37.61,49100.0,29.1912,29.2067,29.1756,29.1912,49100.0
2015-03-02 13:20:00,37.61,37.67,37.58,37.61,302400.0,29.1912,29.2377,29.1679,29.1912,302400.0
2015-03-02 13:25:00,37.61,37.62,37.59,37.61,49000.0,29.1912,29.1989,29.1756,29.1912,49000.0
2015-03-02 13:30:00,37.61,37.61,37.56,37.58,65000.0,29.1912,29.1912,29.1523,29.1679,65000.0
2015-03-02 13:35:00,37.58,37.59,37.57,37.59,99100.0,29.1679,29.1756,29.1601,29.1756,99100.0
2015-03-02 13:40:00,37.59,37.6,37.59,37.6,32700.0,29.1756,29.1834,29.1756,29.1834,32700.0
2015-03-02 13:45:00,37.6,37.6,37.55,37.57,107300.0,29.1834,29.1834,29.1446,29.1601,107300.0
2015-03-02 13:50:00,37.57,37.6,37.56,37.6,42300.0,29.1601,29.1834,29.1523,29.1834,42300.0
2015-03-02 13:55:00,37.6,37.62,37.58,37.62,47100.0,29.1834,29.1989,29.1679,29.1989,47100.0
2015-03-02 14:00:00,37.62,37.67,37.61,37.66,64400.0,29.1989,29.2377,29.1912,29.23,64400.0
2015-03-02 14:05:00,37.67,37.67,37.62,37.64,72100.0,29.2377,29.2377,29.1989,29.2144,72100.0
2015-03-02 14:10:00,37.64,37.65,37.62,37.62,47500.0,29.2144,29.2222,29.1989,29.1989,47500.0
2015-03-02 14:15:00,37.62,37.65,37.62,37.64,25200.0,29.1989,29.2222,29.1989,29.2144,25200.0
2015-03-02 14:20:00,37.64,37.64,37.54,37.56,87300.0,29.2144,29.2144,29.1368,29.1523,87300.0
2015-03-02 14:25:00,37.57,37.59,37.54,37.55,62400.0,29.1601,29.1756,29.1368,29.1446,62400.0
2015-03-02 14:30:00,37.55,37.6,37.54,37.56,61100.0,29.1446,29.1834,29.1368,29.1523,61100.0
2015-03-02 14:35:00,37.56,37.58,37.53,37.58,74400.0,29.1523,29.1679,29.1291,29.1679,74400.0
2015-03-02 14:40:00,37.57,37.58,37.53,37.53,107700.0,29.1601,29.1679,29.1291,29.1291,107700.0
2015-03-02 14:45:00,37.54,37.6,37.52,37.6,75300.0,29.1368,29.1834,29.1213,29.1834,75300.0
2015-03-02 14:50:00,37.6,37.6,37.54,37.55,66800.0,29.1834,29.1834,29.1368,29.1446,66800.0
2015-03-02 14:55:00,37.55,37.57,37.54,37.57,76200.0,29.1446,29.1601,29.1368,29.1601,76200.0
2015-03-02 15:00:00,37.57,37.62,37.56,37.62,78400.0,29.1601,29.1989,29.1523,29.1989,78400.0
2015-03-02 15:05:00,37.62,37.67,37.61,37.65,148100.0,29.1989,29.2377,29.1912,29.2222,148100.0
2015-03-02 15:10:00,37.65,37.65,37.59,37.59,85800.0,29.2222,29.2222,29.1756,29.1756,85800.0
2015-03-02 15:15:00,37.59,37.6,37.56,37.58,266800.0,29.1756,29.1834,29.1523,29.1679,266800.0
2015-03-02 15:20:00,37.58,37.59,37.52,37.53,101600.0,29.1679,29.1756,29.1213,29.1291,101600.0
2015-03-02 15:25:00,37.52,37.55,37.52,37.53,52400.0,29.1213,29.1446,29.1213,29.1291,52400.0
2015-03-02 15:30:00,37.54,37.6,37.49,37.59,464700.0,29.1368,29.1834,29.098,29.1756,464700.0
2015-03-02 15:35:00,37.6,37.63,37.59,37.63,149300.0,29.1834,29.2067,29.1756,29.2067,149300.0
2015-03-02 15:40:00,37.63,37.68,37.61,37.67,149200.0,29.2067,29.2455,29.1912,29.2377,149200.0
2015-03-02 15:45:00,37.67,37.69,37.64,37.65,167500.0,29.2377,29.2532,29.2144,29.2222,167500.0
2015-03-02 15:50:00,37.65,37.65,37.61,37.61,183500.0,29.2222,29.2222,29.1912,29.1912,183500.0
2015-03-02 15:55:00,37.61,37.65,37.61,37.61,359000.0,29.1912,29.2222,29.1912,29.1912,359000.0
2015-03-03 09:30:00,37.38,37.59,37.3,37.51,576800.0,29.0126,29.1756,28.9505,29.1135,576800.0
2015-03-03 09:35:00,37.51,37.71,37.5,37.64,246000.0,29.1135,29.2688,29.1058,29.2144,246000.0
2015-03-03 09:40:00,37.64,37.69,37.52,37.55,140400.0,29.2144,29.2532,29.1213,29.1446,140400.0
2015-03-03 09:45:00,37.55,37.58,37.5,37.52,176000.0,29.1446,29.1679,29.1058,29.1213,176000.0
2015-03-03 09:50:00,37.52,37.56,37.5,37.5,125500.0,29.1213,29.1523,29.1058,29.1058,125500.0
2015-03-03 09:55:00,37.5,37.51,37.39,37.46,167200.0,29.1058,29.1135,29.0204,29.0747,167200.0
2015-03-03 10:00:00,37.47,37.55,37.43,37.55,194700.0,29.0825,29.1446,29.0514,29.1446,194700.0
2015-03-03 10:05:00,37.56,37.59,37.53,37.58,120800.0,29.1523,29.1756,29.1291,29.1679,120800.0
2015-03-03 10:10:00,37.58,37.64,37.56,37.59,200800.0,29.1679,29.2144,29.1523,29.1756,200800.0
2015-03-03 10:15:00,37.6,37.79,37.58,37.79,255200.0,29.1834,29.3309,29.1679,29.3309,255200.0
2015-03-03 10:20:00,37.78,37.79,37.65,37.66,131200.0,29.3231,29.3309,29.2222,29.23,131200.0
2015-03-03 10:25:00,37.66,37.66,37.55,37.56,163500.0,29.23,29.23,29.1446,29.1523,163500.0
2015-03-03 10:30:00,37.56,37.63,37.55,37.63,52000.0,29.1523,29.2067,29.1446,29.2067,52000.0
2015-03-03 10:35:00,37.62,37.63,37.58,37.59,99200.0,29.1989,29.2067,29.1679,29.1756,99200.0
2015-03-03 10:40:00,37.6,37.63,37.54,37.54,73200.0,29.1834,29.2067,29.1368,29.1368,73200.0
2015-03-03 10:45:00,37.54,37.55,37.5,37.5,128100.0,29.1368,29.1446,29.1058,29.1058,128100.0
2015-03-03 10:50:00,37.51,37.54,37.49,37.54,71400.0,29.1135,29.1368,29.098,29.1368,71400.0
2015-03-03 10:55:00,37.54,37.56,37.52,37.55,56500.0,29.1368,29.1523,29.1213,29.1446,56500.0
2015-03-03 11:00:00,37.55,37.57,37.54,37.55,51100.0,29.1446,29.1601,29.1368,29.1446,51100.0
2015-03-03 11:05:00,37.55,37.58,37.54,37.57,70500.0,29.1446,29.1679,29.1368,29.1601,70500.0
2015-03-03 11:10:00,37.57,37.6,37.55,37.59,48600.0,29.1601,29.1834,29.1446,29.1756,48600.0
2015-03-03 11:15:00,37.59,37.66,37.58,37.64,50500.0,29.1756,29.23,29.1679,29.2144,50500.0
2015-03-03 11:20:00,37.64,37.68,37.62,37.66,90600.0,29.2144,29.2455,29.1989,29.23,90600.0
2015-03-03 11:25:00,37.67,37.68,37.64,37.68,42100.0,29.2377,29.2455,29.2144,29.2455,42100.0
2015-03-03 11:30:00,37.67,37.67,37.5,37.51,102200.0,29.2377,29.2377,29.1058,29.1135,102200.0
2015-03-03 11:35:00,37.52,37.53,37.5,37.52,79700.0,29.1213,29.1291,29.1058,29.1213,79700.0
2015-03-03 11:40:00,37.52,37.53,37.45,37.45,132500.0,29.1213,29.1291,29.067,29.067,132500.0
2015-03-03 11:45:00,37.45,37.56,37.45,37.52,63200.0,29.067,29.1523,29.067,29.1213,63200.0
2015-03-03 11:50:00,37.52,37.58,37.51,37.58,34100.0,29.1213,29.1679,29.1135,29.1679,34100.0
2015-03-03 11:55:00,37.58,37.61,37.57,37.59,48100.0,29.1679,29.1912,29.1601,29.1756,48100.0
2015-03-03 12:00:00,37.59,37.6,37.55,37.57,69800.0,29.1756,29.1834,29.1446,29.1601,69800.0
2015-03-03 12:05:00,37.56,37.57,37.51,37.53,43400.0,29.1523,29.1601,29.1135,29.1291,43400.0
2015-03-03 12:10:00,37.54,37.56,37.51,37.54,102200.0,29.1368,29.1523,29.1135,29.1368,102200.0
2015-03-03 12:15:00,37.54,37.55,37.51,37.52,49300.0,29.1368,29.1446,29.1135,29.1213,49300.0
2015-03-03 12:20:00,37.52,37.53,37.47,37.48,57300.0,29.1213,29.1291,29.0825,29.0903,57300.0
2015-03-03 12:25:00,37.47,37.52,37.45,37.52,100600.0,29.0825,29.1213,29.067,29.1213,100600.0
2015-03-03 12:30:00,37.52,37.54,37.5,37.53,67700.0,29.1213,29.1368,29.1058,29.1291,67700.0
2015-03-03 12:35:00,37.54,37.57,37.53,37.54,76300.0,29.1368,29.1601,29.1291,29.1368,76300.0
2015-03-03 12:40:00,37.54,37.55,37.51,37.51,51500.0,29.1368,29.1446,29.1135,29.1135,51500.0
2015-03-03 12:45:00,37.51,37.53,37.5,37.53,28700.0,29.1135,29.1291,29.1058,29.1291,28700.0
2015-03-03 12:50:00,37.52,37.56,37.52,37.52,27200.0,29.1213,29.1523,29.1213,29.1213,27200.0
2015-03-03 12:55:00,37.52,37.58,37.52,37.57,62500.0,29.1213,29.1679,29.1213,29.1601,62500.0
2015-03-03 13:00:00,37.56,37.58,37.53,37.53,52200.0,29.1523,29.1679,29.1291,29.1291,52200.0
2015-03-03 13:05:00,37.54,37.61,37.53,37.61,82700.0,29.1368,29.1912,29.1291,29.1912,82700.0
2015-03-03 13:10:00,37.61,37.61,37.55,37.57,48500.0,29.1912,29.1912,29.1446,29.1601,48500.0
2015-03-03 13:15:00,37.56,37.58,37.55,37.57,23300.0,29.1523,29.1679,29.1446,29.1601,23300.0
2015-03-03 13:20:00,37.57,37.6,37.56,37.58,56800.0,29.1601,29.1834,29.1523,29.1679,56800.0
2015-03-03 13:25:00,37.58,37.65,37.58,37.63,56400.0,29.1679,29.2222,29.1679,29.2067,56400.0
2015-03-03 13:30:00,37.64,37.66,37.63,37.63,81300.0,29.2144,29.23,29.2067,29.2067,81300.0
2015-03-03 13:35:00,37.62,37.64,37.57,37.59,97700.0,29.1989,29.2144,29.1601,29.1756,97700.0
2015-03-03 13:40:00,37.6,37.61,37.56,37.56,51700.0,29.1834,29.1912,29.1523,29.1523,51700.0
2015-03-03 13:45:00,37.56,37.59,37.54,37.58,114300.0,29.1523,29.1756,29.1368,29.1679,114300.0
2015-03-03 13:50:00,37.58,37.58,37.56,37.58,48700.0,29.1679,29.1679,29.1523,29.1679,48700.0
2015-03-03 13:55:00,37.58,37.59,37.56,37.59,36900.0,29.1679,29.1756,29.1523,29.1756,36900.0
2015-03-03 14:00:00,37.59,37.62,37.58,37.62,25200.0,29.1756,29.1989,29.1679,29.1989,25200.0
2015-03-03 14:05:00,37.62,37.63,37.6,37.63,48600.0,29.1989,29.2067,29.1834,29.2067,48600.0
2015-03-03 14:10:00,37.63,37.67,37.62,37.66,75000.0,29.2067,29.2377,29.1989,29.23,75000.0
2015-03-03 14:15:00,37.66,37.67,37.64,37.66,55800.0,29.23,29.2377,29.2144,29.23,55800.0
2015-03-03 14:20:00,37.66,37.67,37.63,37.66,59000.0,29.23,29.2377,29.2067,29.23,59000.0
2015-03-03 14:25:00,37.66,37.69,37.65,37.68,77200.0,29.23,29.2532,29.2222,29.2455,77200.0
2015-03-03 14:30:00,37.68,37.68,37.63,37.64,65200.0,29.2455,29.2455,29.2067,29.2144,65200.0
2015-03-03 14:35:00,37.63,37.64,37.61,37.62,54700.0,29.2067,29.2144,29.1912,29.1989,54700.0
2015-03-03 14:40:00,37.61,37.62,37.57,37.58,67800.0,29.1912,29.1989,29.1601,29.1679,67800.0
2015-03-03 14:45:00,37.58,37.62,37.56,37.62,97200.0,29.1679,29.1989,29.1523,29.1989,97200.0
2015-03-03 14:50:00,37.62,37.64,37.61,37.63,55700.0,29.1989,29.2144,29.1912,29.2067,55700.0
2015-03-03 14:55:00,37.63,37.65,37.6,37.63,76700.0,29.2067,29.2222,29.1834,29.2067,76700.0
2015-03-03 15:00:00,37.63,37.64,37.61,37.64,63500.0,29.2067,29.2144,29.1912,29.2144,63500.0
2015-03-03 15:05:00,37.64,37.65,37.62,37.62,108500.0,29.2144,29.2222,29.1989,29.1989,108500.0
2015-03-03 15:10:00,37.63,37.63,37.6,37.61,75100.0,29.2067,29.2067,29.1834,29.1912,75100.0
2015-03-03 15:15:00,37.61,37.67,37.61,37.66,84600.0,29.1912,29.2377,29.1912,29.23,84600.0
2015-03-03 15:20:00,37.66,37.73,37.65,37.73,123100.0,29.23,29.2843,29.2222,29.2843,123100.0
2015-03-03 15:25:00,37.72,37.75,37.71,37.75,146500.0,29.2765,29.2998,29.2688,29.2998,146500.0
2015-03-03 15:30:00,37.74,37.77,37.71,37.74,200900.0,29.2921,29.3153,29.2688,29.2921,200900.0
2015-03-03 15:35:00,37.74,37.75,37.71,37.72,126100.0,29.2921,29.2998,29.2688,29.2765,126100.0
2015-03-03 15:40:00,37.72,37.73,37.7,37.73,167100.0,29.2765,29.2843,29.261,29.2843,167100.0
2015-03-03 15:45:00,37.73,37.78,37.73,37.78,227500.0,29.2843,29.3231,29.2843,29.3231,227500.0
2015-03-03 15:50:00,37.77,37.79,37.77,37.78,217500.0,29.3153,29.3309,29.3153,29.3231,217500.0
2015-03-03 15:55:00,37.79,37.81,37.73,37.78,706000.0,29.3309,29.3464,29.2843,29.3231,706000.0
2015-03-04 09:30:00,37.63,37.78,37.58,37.59,201500.0,29.2067,29.3231,29.1679,29.1756,201500.0
2015-03-04 09:35:00,37.58,37.7,37.54,37.57,184600.0,29.1679,29.261,29.1368,29.1601,184600.0
2015-03-04 09:40:00,37.56,37.6,37.44,37.46,247300.0,29.1523,29.1834,29.0592,29.0747,247300.0
2015-03-04 09:45:00,37.47,37.6,37.45,37.59,107100.0,29.0825,29.1834,29.067,29.1756,107100.0
2015-03-04 09:50:00,37.59,37.7,37.56,37.7,181700.0,29.1756,29.261,29.1523,29.261,181700.0
2015-03-04 09:55:00,37.69,37.8,37.63,37.63,166400.0,29.2532,29.3386,29.2067,29.2067,166400.0
2015-03-04 10:00:00,37.63,37.64,37.51,37.53,190000.0,29.2067,29.2144,29.1135,29.1291,190000.0
2015-03-04 10:05:00,37.54,37.56,37.48,37.5,124500.0,29.1368,29.1523,29.0903,29.1058,124500.0
2015-03-04 10:10:00,37.5,37.52,37.45,37.5,149500.0,29.1058,29.1213,29.067,29.1058,149500.0
2015-03-04 10:15:00,37.5,37.5,37.4,37.4,177800.0,29.1058,29.1058,29.0282,29.0282,177800.0
2015-03-04 10:20:00,37.41,37.44,37.36,37.44,301700.0,29.0359,29.0592,28.9971,29.0592,301700.0
2015-03-04 10:25:00,37.44,37.46,37.41,37.45,80500.0,29.0592,29.0747,29.0359,29.067,80500.0
2015-03-04 10:30:00,37.45,37.46,37.41,37.43,117900.0,29.067,29.0747,29.0359,29.0514,117900.0
2015-03-04 10:35:00,37.43,37.43,37.38,37.42,101300.0,29.0514,29.0514,29.0126,29.0437,101300.0
2015-03-04 10:40:00,37.43,37.44,37.41,37.43,91500.0,29.0514,29.0592,29.0359,29.0514,91500.0
2015-03-04 10:45:00,37.44,37.45,37.35,37.36,187200.0,29.0592,29.067,28.9894,28.9971,187200.0
2015-03-04 10:50:00,37.36,37.44,37.35,37.41,139000.0,28.9971,29.0592,28.9894,29.0359,139000.0
2015-03-04 10:55:00,37.4,37.42,37.38,37.38,95100.0,29.0282,29.0437,29.0126,29.0126,95100.0
2015-03-04 11:00:00,37.38,37.44,37.38,37.44,88600.0,29.0126,29.0592,29.0126,29.0592,88600.0
2015-03-04 11:05:00,37.43,37.46,37.43,37.45,107700.0,29.0514,29.0747,29.0514,29.067,107700.0
2015-03-04 11:10:00,37.46,37.46,37.41,37.45,85100.0,29.0747,29.0747,29.0359,29.067,85100.0
2015-03-04 11:15:00,37.46,37.52,37.45,37.5,112400.0,29.0747,29.1213,29.067,29.1058,112400.0
2015-03-04 11:20:00,37.51,37.52,37.48,37.51,82300.0,29.1135,29.1213,29.0903,29.1135,82300.0
2015-03-04 11:25:00,37.5,37.55,37.45,37.46,122900.0,29.1058,29.1446,29.067,29.0747,122900.0
2015-03-04 11:30:00,37.45,37.51,37.43,37.5,109200.0,29.067,29.1135,29.0514,29.1058,109200.0
2015-03-04 11:35:00,37.49,37.51,37.47,37.5,89200.0,29.098,29.1135,29.0825,29.1058,89200.0
2015-03-04 11:40:00,37.51,37.53,37.49,37.52,76800.0,29.1135,29.1291,29.098,29.1213,76800.0
2015-03-04 11:45:00,37.52,37.54,37.49,37.5,71700.0,29.1213,29.1368,29.098,29.1058,71700.0
2015-03-04 11:50:00,37.51,37.51,37.48,37.49,54700.0,29.1135,29.1135,29.0903,29.098,54700.0
2015-03-04 11:55:00,37.49,37.51,37.48,37.49,83700.0,29.098,29.1135,29.0903,29.098,83700.0
2015-03-04 12:00:00,37.48,37.52,37.47,37.48,96800.0,29.0903,29.1213,29.0825,29.0903,96800.0
2015-03-04 12:05:00,37.47,37.5,37.46,37.47,103200.0,29.0825,29.1058,29.0747,29.0825,103200.0
2015-03-04 12:10:00,37.46,37.49,37.45,37.47,57600.0,29.0747,29.098,29.067,29.0825,57600.0
2015-03-04 12:15:00,37.48,37.49,37.45,37.46,35300.0,29.0903,29.098,29.067,29.0747,35300.0
2015-03-04 12:20:00,37.46,37.47,37.43,37.43,54300.0,29.0747,29.0825,29.0514,29.0514,54300.0
2015-03-04 12:25:00,37.43,37.43,37.41,37.43,63000.0,29.0514,29.0514,29.0359,29.0514,63000.0
2015-03-04 12:30:00,37.43,37.45,37.41,37.41,37600.0,29.0514,29.067,29.0359,29.0359,37600.0
2015-03-04 12:35:00,37.42,37.44,37.41,37.43,57200.0,29.0437,29.0592,29.0359,29.0514,57200.0
2015-03-04 12:40:00,37.43,37.51,37.42,37.49,90600.0,29.0514,29.1135,29.0437,29.098,90600.0
2015-03-04 12:45:00,37.48,37.5,37.48,37.48,34700.0,29.0903,29.1058,29.0903,29.0903,34700.0
2015-03-04 12:50:00,37.48,37.49,37.46,37.46,40700.0,29.0903,29.098,29.0747,29.0747,40700.0
2015-03-04 12:55:00,37.46,37.47,37.45,37.46,27900.0,29.0747,29.0825,29.067,29.0747,27900.0
2015-03-04 13:00:00,37.45,37.46,37.43,37.45,27400.0,29.067,29.0747,29.0514,29.067,27400.0
2015-03-04 13:05:00,37.45,37.45,37.42,37.43,44500.0,29.067,29.067,29.0437,29.0514,44500.0
2015-03-04 13:10:00,37.43,37.46,37.42,37.44,57400.0,29.0514,29.0747,29.0437,29.0592,57400.0
2015-03-04 13:15:00,37.45,37.45,37.41,37.41,34900.0,29.067,29.067,29.0359,29.0359,34900.0
2015-03-04 13:20:00,37.42,37.45,37.4,37.43,120000.0,29.0437,29.067,29.0282,29.0514,120000.0
2015-03-04 13:25:00,37.42,37.46,37.41,37.46,79700.0,29.0437,29.0747,29.0359,29.0747,79700.0
2015-03-04 13:30:00,37.45,37.47,37.4,37.41,80400.0,29.067,29.0825,29.0282,29.0359,80400.0
2015-03-04 13:35:00,37.41,37.41,37.37,37.38,46500.0,29.0359,29.0359,29.0049,29.0126,46500.0
2015-03-04 13:40:00,37.38,37.4,37.36,37.36,43200.0,29.0126,29.0282,28.9971,28.9971,43200.0
2015-03-04 13:45:00,37.37,37.37,37.35,37.35,37600.0,29.0049,29.0049,28.9894,28.9894,37600.0
2015-03-04 13:50:00,37.35,37.36,37.31,37.33,192500.0,28.9894,28.9971,28.9583,28.9738,192500.0
2015-03-04 13:55:00,37.33,37.34,37.3,37.3,91000.0,28.9738,28.9816,28.9505,28.9505,91000.0
2015-03-04 14:00:00,37.3,37.38,37.3,37.34,107000.0,28.9505,29.0126,28.9505,28.9816,107000.0
2015-03-04 14:05:00,37.34,37.34,37.31,37.31,34500.0,28.9816,28.9816,28.9583,28.9583,34500.0
2015-03-04 14:10:00,37.31,37.33,37.3,37.3,153900.0,28.9583,28.9738,28.9505,28.9505,153900.0
2015-03-04 14:15:00,37.3,37.36,37.3,37.35,67400.0,28.9505,28.9971,28.9505,28.9894,67400.0
2015-03-04 14:20:00,37.35,37.37,37.34,37.37,61800.0,28.9894,29.0049,28.9816,29.0049,61800.0
2015-03-04 14:25:00,37.36,37.38,37.35,37.38,51800.0,28.9971,29.0126,28.9894,29.0126,51800.0
2015-03-04 14:30:00,37.38,37.38,37.36,37.38,115800.0,29.0126,29.0126,28.9971,29.0126,115800.0
2015-03-04 14:35:00,37.38,37.4,37.36,37.36,67500.0,29.0126,29.0282,28.9971,28.9971,67500.0
2015-03-04 14:40:00,37.37,37.39,37.36,37.38,107800.0,29.0049,29.0204,28.9971,29.0126,107800.0
2015-03-04 14:45:00,37.39,37.43,37.37,37.43,93900.0,29.0204,29.0514,29.0049,29.0514,93900.0
2015-03-04 14:50:00,37.43,37.44,37.4,37.42,87700.0,29.0514,29.0592,29.0282,29.0437,87700.0
2015-03-04 14:55:00,37.42,37.45,37.41,37.44,95900.0,29.0437,29.067,29.0359,29.0592,95900.0
2015-03-04 15:00:00,37.44,37.45,37.44,37.44,59300.0,29.0592,29.067,29.0592,29.0592,59300.0
2015-03-04 15:05:00,37.44,37.53,37.43,37.52,207600.0,29.0592,29.1291,29.0514,29.1213,207600.0
2015-03-04 15:10:00,37.52,37.62,37.51,37.61,231500.0,29.1213,29.1989,29.1135,29.1912,231500.0
2015-03-04 15:15:00,37.61,37.62,37.57,37.58,156600.0,29.1912,29.1989,29.1601,29.1679,156600.0
2015-03-04 15:20:00,37.57,37.63,37.57,37.6,109300.0,29.1601,29.2067,29.1601,29.1834,109300.0
2015-03-04 15:25:00,37.61,37.61,37.55,37.57,156400.0,29.1912,29.1912,29.1446,29.1601,156400.0
2015-03-04 15:30:00,37.58,37.63,37.57,37.62,162800.0,29.1679,29.2067,29.1601,29.1989,162800.0
2015-03-04 15:35:00,37.62,37.63,37.6,37.6,149100.0,29.1989,29.2067,29.1834,29.1834,149100.0
2015-03-04 15:40:00,37.61,37.61,37.56,37.61,203500.0,29.1912,29.1912,29.1523,29.1912,203500.0
2015-03-04 15:45:00,37.61,37.61,37.54,37.56,190800.0,29.1912,29.1912,29.1368,29.1523,190800.0
2015-03-04 15:50:00,37.55,37.57,37.54,37.55,195600.0,29.1446,29.1601,29.1368,29.1446,195600.0
2015-03-04 15:55:00,37.56,37.59,37.55,37.57,333600.0,29.1523,29.1756,29.1446,29.1601,333600.0
2015-03-05 09:30:00,37.64,37.73,37.58,37.67,269500.0,29.2144,29.2843,29.1679,29.2377,269500.0
2015-03-05 09:35:00,37.67,37.69,37.57,37.68,89100.0,29.2377,29.2532,29.1601,29.2455,89100.0
2015-03-05 09:40:00,37.68,37.72,37.63,37.66,106700.0,29.2455,29.2765,29.2067,29.23,106700.0
2015-03-05 09:45:00,37.68,37.74,37.61,37.73,125200.0,29.2455,29.2921,29.1912,29.2843,125200.0
2015-03-05 09:50:00,37.73,37.8,37.71,37.74,132300.0,29.2843,29.3386,29.2688,29.2921,132300.0
2015-03-05 09:55:00,37.75,37.78,37.72,37.77,97600.0,29.2998,29.3231,29.2765,29.3153,97600.0
2015-03-05 10:00:00,37.76,37.77,37.65,37.66,201000.0,29.3076,29.3153,29.2222,29.23,201000.0
2015-03-05 10:05:00,37.67,37.74,37.66,37.69,188000.0,29.2377,29.2921,29.23,29.2532,188000.0
2015-03-05 10:10:00,37.69,37.73,37.68,37.72,79400.0,29.2532,29.2843,29.2455,29.2765,79400.0
2015-03-05 10:15:00,37.72,37.75,37.7,37.71,104000.0,29.2765,29.2998,29.261,29.2688,104000.0
2015-03-05 10:20:00,37.71,37.74,37.7,37.72,79300.0,29.2688,29.2921,29.261,29.2765,79300.0
2015-03-05 10:25:00,37.73,37.79,37.73,37.79,47300.0,29.2843,29.3309,29.2843,29.3309,47300.0
2015-03-05 10:30:00,37.79,37.79,37.71,37.74,80400.0,29.3309,29.3309,29.2688,29.2921,80400.0
2015-03-05 10:35:00,37.73,37.77,37.71,37.73,75500.0,29.2843,29.3153,29.2688,29.2843,75500.0
2015-03-05 10:40:00,37.73,37.78,37.72,37.78,46100.0,29.2843,29.3231,29.2765,29.3231,46100.0
2015-03-05 10:45:00,37.78,37.79,37.77,37.78,46700.0,29.3231,29.3309,29.3153,29.3231,46700.0
2015-03-05 10:50:00,37.78,37.8,37.77,37.78,66900.0,29.3231,29.3386,29.3153,29.3231,66900.0
2015-03-05 10:55:00,37.79,37.81,37.78,37.81,64500.0,29.3309,29.3464,29.3231,29.3464,64500.0
2015-03-05 11:00:00,37.8,37.82,37.77,37.77,62400.0,29.3386,29.3541,29.3153,29.3153,62400.0
2015-03-05 11:05:00,37.77,37.79,37.7,37.71,68800.0,29.3153,29.3309,29.261,29.2688,68800.0
2015-03-05 11:10:00,37.72,37.76,37.69,37.74,59000.0,29.2765,29.3076,29.2532,29.2921,59000.0
2015-03-05 11:15:00,37.74,37.77,37.72,37.76,75800.0,29.2921,29.3153,29.2765,29.3076,75800.0
2015-03-05 11:20:00,37.76,37.76,37.72,37.74,40300.0,29.3076,29.3076,29.2765,29.2921,40300.0
2015-03-05 11:25:00,37.74,37.75,37.71,37.72,50400.0,29.2921,29.2998,29.2688,29.2765,50400.0
2015-03-05 11:30:00,37.72,37.76,37.71,37.75,46500.0,29.2765,29.3076,29.2688,29.2998,46500.0
2015-03-05 11:35:00,37.75,37.78,37.74,37.77,35200.0,29.2998,29.3231,29.2921,29.3153,35200.0
2015-03-05 11:40:00,37.77,37.79,37.72,37.73,51300.0,29.3153,29.3309,29.2765,29.2843,51300.0
2015-03-05 11:45:00,37.73,37.75,37.72,37.74,28200.0,29.2843,29.2998,29.2765,29.2921,28200.0
2015-03-05 11:50:00,37.75,37.75,37.72,37.74,41500.0,29.2998,29.2998,29.2765,29.2921,41500.0
2015-03-05 11:55:00,37.74,37.75,37.71,37.72,34400.0,29.2921,29.2998,29.2688,29.2765,34400.0
2015-03-05 12:00:00,37.73,37.73,37.68,37.69,65900.0,29.2843,29.2843,29.2455,29.2532,65900.0
2015-03-05 12:05:00,37.69,37.69,37.65,37.65,45600.0,29.2532,29.2532,29.2222,29.2222,45600.0
2015-03-05 12:10:00,37.66,37.68,37.64,37.65,24100.0,29.23,29.2455,29.2144,29.2222,24100.0
2015-03-05 12:15:00,37.65,37.66,37.63,37.66,48200.0,29.2222,29.23,29.2067,29.23,48200.0
2015-03-05 12:20:00,37.65,37.69,37.64,37.68,91500.0,29.2222,29.2532,29.2144,29.2455,91500.0
2015-03-05 12:25:00,37.68,37.69,37.66,37.67,20200.0,29.2455,29.2532,29.23,29.2377,20200.0
2015-03-05 12:30:00,37.66,37.73,37.66,37.72,102400.0,29.23,29.2843,29.23,29.2765,102400.0
2015-03-05 12:35:00,37.72,37.72,37.71,37.72,8900.0,29.2765,29.2765,29.2688,29.2765,8900.0
2015-03-05 12:40:00,37.72,37.74,37.7,37.71,86700.0,29.2765,29.2921,29.261,29.2688,86700.0
2015-03-05 12:45:00,37.71,37.72,37.69,37.7,78900.0,29.2688,29.2765,29.2532,29.261,78900.0
2015-03-05 12:50:00,37.71,37.71,37.69,37.7,155900.0,29.2688,29.2688,29.2532,29.261,155900.0
2015-03-05 12:55:00,37.7,37.7,37.64,37.66,114200.0,29.261,29.261,29.2144,29.23,114200.0
2015-03-05 13:00:00,37.67,37.67,37.64,37.66,26200.0,29.2377,29.2377,29.2144,29.23,26200.0
2015-03-05 13:05:00,37.65,37.68,37.64,37.65,44800.0,29.2222,29.2455,29.2144,29.2222,44800.0
2015-03-05 13:10:00,37.65,37.65,37.64,37.65,8600.0,29.2222,29.2222,29.2144,29.2222,8600.0
2015-03-05 13:15:00,37.65,37.67,37.64,37.66,38200.0,29.2222,29.2377,29.2144,29.23,38200.0
2015-03-05 13:20:00,37.66,37.68,37.65,37.67,42300.0,29.23,29.2455,29.2222,29.2377,42300.0
2015-03-05 13:25:00,37.67,37.69,37.66,37.68,41300.0,29.2377,29.2532,29.23,29.2455,41300.0
2015-03-05 13:30:00,37.67,37.69,37.67,37.67,52100.0,29.2377,29.2532,29.2377,29.2377,52100.0
2015-03-05 13:35:00,37.68,37.7,37.67,37.67,38100.0,29.2455,29.261,29.2377,29.2377,38100.0
2015-03-05 13:40:00,37.68,37.68,37.65,37.66,75600.0,29.2455,29.2455,29.2222,29.23,75600.0
2015-03-05 13:45:00,37.67,37.69,37.66,37.68,36700.0,29.2377,29.2532,29.23,29.2455,36700.0
2015-03-05 13:50:00,37.68,37.7,37.67,37.68,46800.0,29.2455,29.261,29.2377,29.2455,46800.0
2015-03-05 13:55:00,37.67,37.68,37.66,37.68,13900.0,29.2377,29.2455,29.23,29.2455,13900.0
2015-03-05 14:00:00,37.67,37.7,37.67,37.69,32400.0,29.2377,29.261,29.2377,29.2532,32400.0
2015-03-05 14:05:00,37.69,37.71,37.67,37.68,57700.0,29.2532,29.2688,29.2377,29.2455,57700.0
2015-03-05 14:10:00,37.68,37.69,37.67,37.68,30000.0,29.2455,29.2532,29.2377,29.2455,30000.0
2015-03-05 14:15:00,37.68,37.69,37.67,37.68,20300.0,29.2455,29.2532,29.2377,29.2455,20300.0
2015-03-05 14:20:00,37.67,37.69,37.66,37.66,29400.0,29.2377,29.2532,29.23,29.23,29400.0
2015-03-05 14:25:00,37.67,37.67,37.65,37.65,35900.0,29.2377,29.2377,29.2222,29.2222,35900.0
2015-03-05 14:30:00,37.66,37.66,37.65,37.66,36300.0,29.23,29.23,29.2222,29.23,36300.0
2015-03-05 14:35:00,37.66,37.66,37.65,37.65,27900.0,29.23,29.23,29.2222,29.2222,27900.0
2015-03-05 14:40:00,37.65,37.67,37.64,37.66,79800.0,29.2222,29.2377,29.2144,29.23,79800.0
2015-03-05 14:45:00,37.66,37.66,37.65,37.65,20800.0,29.23,29.23,29.2222,29.2222,20800.0
2015-03-05 14:50:00,37.66,37.68,37.65,37.66,75600.0,29.23,29.2455,29.2222,29.23,75600.0
2015-03-05 14:55:00,37.66,37.68,37.65,37.66,42300.0,29.23,29.2455,29.2222,29.23,42300.0
2015-03-05 15:00:00,37.66,37.67,37.65,37.66,73800.0,29.23,29.2377,29.2222,29.23,73800.0
2015-03-05 15:05:00,37.66,37.66,37.63,37.65,66500.0,29.23,29.23,29.2067,29.2222,66500.0
2015-03-05 15:10:00,37.65,37.67,37.63,37.66,44900.0,29.2222,29.2377,29.2067,29.23,44900.0
2015-03-05 15:15:00,37.66,37.66,37.61,37.63,63200.0,29.23,29.23,29.1912,29.2067,63200.0
2015-03-05 15:20:00,37.63,37.63,37.6,37.61,67800.0,29.2067,29.2067,29.1834,29.1912,67800.0
2015-03-05 15:25:00,37.62,37.63,37.59,37.61,144500.0,29.1989,29.2067,29.1756,29.1912,144500.0
2015-03-05 15:30:00,37.61,37.61,37.56,37.57,102300.0,29.1912,29.1912,29.1523,29.1601,102300.0
2015-03-05 15:35:00,37.57,37.62,37.56,37.62,115000.0,29.1601,29.1989,29.1523,29.1989,115000.0
2015-03-05 15:40:00,37.61,37.63,37.6,37.62,169400.0,29.1912,29.2067,29.1834,29.1989,169400.0
2015-03-05 15:45:00,37.62,37.65,37.6,37.63,146900.0,29.1989,29.2222,29.1834,29.2067,146900.0
2015-03-05 15:50:00,37.62,37.64,37.62,37.64,122400.0,29.1989,29.2144,29.1989,29.2144,122400.0
2015-03-05 15:55:00,37.63,37.65,37.6,37.6,344700.0,29.2067,29.2222,29.1834,29.1834,344700.0
2015-03-06 09:30:00,37.46,37.51,37.35,37.39,338800.0,29.0747,29.1135,28.9894,29.0204,338800.0
2015-03-06 09:35:00,37.39,37.44,37.31,37.31,219000.0,29.0204,29.0592,28.9583,28.9583,219000.0
2015-03-06 09:40:00,37.31,37.48,37.31,37.47,93800.0,28.9583,29.0903,28.9583,29.0825,93800.0
2015-03-06 09:45:00,37.47,37.55,37.46,37.51,101200.0,29.0825,29.1446,29.0747,29.1135,101200.0
2015-03-06 09:50:00,37.51,37.52,37.47,37.51,73400.0,29.1135,29.1213,29.0825,29.1135,73400.0
2015-03-06 09:55:00,37.51,37.54,37.48,37.52,74200.0,29.1135,29.1368,29.0903,29.1213,74200.0
2015-03-06 10:00:00,37.52,37.55,37.37,37.39,164400.0,29.1213,29.1446,29.0049,29.0204,164400.0
2015-03-06 10:05:00,37.39,37.43,37.33,37.33,93400.0,29.0204,29.0514,28.9738,28.9738,93400.0
2015-03-06 10:10:00,37.33,37.39,37.33,37.34,93400.0,28.9738,29.0204,28.9738,28.9816,93400.0
2015-03-06 10:15:00,37.33,37.41,37.26,37.38,151300.0,28.9738,29.0359,28.9195,29.0126,151300.0
2015-03-06 10:20:00,37.39,37.4,37.31,37.32,99400.0,29.0204,29.0282,28.9583,28.9661,99400.0
2015-03-06 10:25:00,37.33,37.34,37.27,37.32,152900.0,28.9738,28.9816,28.9273,28.9661,152900.0
2015-03-06 10:30:00,37.32,37.34,37.29,37.33,148300.0,28.9661,28.9816,28.9428,28.9738,148300.0
2015-03-06 10:35:00,37.33,37.34,37.29,37.3,55400.0,28.9738,28.9816,28.9428,28.9505,55400.0
2015-03-06 10:40:00,37.3,37.33,37.28,37.32,117000.0,28.9505,28.9738,28.935,28.9661,117000.0
2015-03-06 10:45:00,37.31,37.34,37.3,37.3,44100.0,28.9583,28.9816,28.9505,28.9505,44100.0
2015-03-06 10:50:00,37.3,37.33,37.26,37.3,87300.0,28.9505,28.9738,28.9195,28.9505,87300.0
2015-03-06 10:55:00,37.3,37.31,37.27,37.28,70200.0,28.9505,28.9583,28.9273,28.935,70200.0
2015-03-06 11:00:00,37.29,37.29,37.2,37.2,182600.0,28.9428,28.9428,28.8729,28.8729,182600.0
2015-03-06 11:05:00,37.2,37.22,37.13,37.14,104700.0,28.8729,28.8885,28.8186,28.8264,104700.0
2015-03-06 11:10:00,37.14,37.23,37.11,37.22,102900.0,28.8264,28.8962,28.8031,28.8885,102900.0
2015-03-06 11:15:00,37.22,37.22,37.17,37.19,79300.0,28.8885,28.8885,28.8496,28.8652,79300.0
2015-03-06 11:20:00,37.19,37.2,37.14,37.14,105000.0,28.8652,28.8729,28.8264,28.8264,105000.0
2015-03-06 11:25:00,37.14,37.15,37.08,37.09,150600.0,28.8264,28.8341,28.7798,28.7876,150600.0
2015-03-06 11:30:00,37.08,37.09,37.0,37.07,193300.0,28.7798,28.7876,28.7177,28.772,193300.0
2015-03-06 11:35:00,37.07,37.09,37.02,37.02,93000.0,28.772,28.7876,28.7332,28.7332,93000.0
2015-03-06 11:40:00,37.02,37.03,36.94,36.98,244900.0,28.7332,28.741,28.6711,28.7022,244900.0
2015-03-06 11:45:00,36.97,36.99,36.96,36.99,75600.0,28.6944,28.7099,28.6867,28.7099,75600.0
2015-03-06 11:50:00,36.99,37.06,36.99,37.05,84100.0,28.7099,28.7643,28.7099,28.7565,84100.0
2015-03-06 11:55:00,37.04,37.05,37.01,37.04,73700.0,28.7487,28.7565,28.7255,28.7487,73700.0
2015-03-06 12:00:00,37.04,37.09,37.02,37.07,106500.0,28.7487,28.7876,28.7332,28.772,106500.0
2015-03-06 12:05:00,37.07,37.07,37.02,37.02,54300.0,28.772,28.772,28.7332,28.7332,54300.0
2015-03-06 12:10:00,37.02,37.05,37.01,37.03,47900.0,28.7332,28.7565,28.7255,28.741,47900.0
2015-03-06 12:15:00,37.02,37.04,36.95,36.96,166900.0,28.7332,28.7487,28.6789,28.6867,166900.0
2015-03-06 12:20:00,36.96,36.96,36.87,36.92,162800.0,28.6867,28.6867,28.6168,28.6556,162800.0
2015-03-06 12:25:00,36.91,36.93,36.9,36.91,36100.0,28.6478,28.6634,28.6401,28.6478,36100.0
2015-03-06 12:30:00,36.92,36.94,36.88,36.94,89300.0,28.6556,28.6711,28.6246,28.6711,89300.0
2015-03-06 12:35:00,36.93,36.96,36.9,36.96,126400.0,28.6634,28.6867,28.6401,28.6867,126400.0
2015-03-06 12:40:00,36.95,36.98,36.93,36.98,94900.0,28.6789,28.7022,28.6634,28.7022,94900.0
2015-03-06 12:45:00,36.98,37.02,36.96,36.99,87300.0,28.7022,28.7332,28.6867,28.7099,87300.0
2015-03-06 12:50:00,36.99,37.02,36.96,36.98,75100.0,28.7099,28.7332,28.6867,28.7022,75100.0
2015-03-06 12:55:00,36.98,36.99,36.92,36.97,59500.0,28.7022,28.7099,28.6556,28.6944,59500.0
2015-03-06 13:00:00,36.97,37.0,36.94,36.95,58400.0,28.6944,28.7177,28.6711,28.6789,58400.0
2015-03-06 13:05:00,36.96,36.98,36.91,36.94,62000.0,28.6867,28.7022,28.6478,28.6711,62000.0
2015-03-06 13:10:00,36.94,36.97,36.92,36.97,47700.0,28.6711,28.6944,28.6556,28.6944,47700.0
2015-03-06 13:15:00,36.97,36.97,36.93,36.95,65000.0,28.6944,28.6944,28.6634,28.6789,65000.0
2015-03-06 13:20:00,36.94,36.95,36.92,36.92,48700.0,28.6711,28.6789,28.6556,28.6556,48700.0
2015-03-06 13:25:00,36.91,36.98,36.91,36.98,82700.0,28.6478,28.7022,28.6478,28.7022,82700.0
2015-03-06 13:30:00,36.97,36.98,36.92,36.95,106000.0,28.6944,28.7022,28.6556,28.6789,106000.0
2015-03-06 13:35:00,36.95,37.0,36.94,36.95,95200.0,28.6789,28.7177,28.6711,28.6789,95200.0
2015-03-06 13:40:00,36.95,36.98,36.93,36.95,50400.0,28.6789,28.7022,28.6634,28.6789,50400.0
2015-03-06 13:45:00,36.95,36.95,36.91,36.94,88400.0,28.6789,28.6789,28.6478,28.6711,88400.0
2015-03-06 13:50:00,36.95,36.95,36.9,36.91,53500.0,28.6789,28.6789,28.6401,28.6478,53500.0
2015-03-06 13:55:00,36.91,36.92,36.88,36.91,87500.0,28.6478,28.6556,28.6246,28.6478,87500.0
2015-03-06 14:00:00,36.91,36.97,36.91,36.97,53800.0,28.6478,28.6944,28.6478,28.6944,53800.0
2015-03-06 14:05:00,36.96,37.09,36.96,37.05,144600.0,28.6867,28.7876,28.6867,28.7565,144600.0
2015-03-06 14:10:00,37.05,37.09,37.04,37.08,95100.0,28.7565,28.7876,28.7487,28.7798,95100.0
2015-03-06 14:15:00,37.08,37.09,37.01,37.01,101800.0,28.7798,28.7876,28.7255,28.7255,101800.0
2015-03-06 14:20:00,37.0,37.01,36.9,36.93,109500.0,28.7177,28.7255,28.6401,28.6634,109500.0
2015-03-06 14:25:00,36.94,36.95,36.9,36.91,65000.0,28.6711,28.6789,28.6401,28.6478,65000.0
2015-03-06 14:30:00,36.91,36.93,36.9,36.92,77500.0,28.6478,28.6634,28.6401,28.6556,77500.0
2015-03-06 14:35:00,36.93,36.93,36.8,36.81,177600.0,28.6634,28.6634,28.5625,28.5702,177600.0
2015-03-06 14:40:00,36.8,36.82,36.78,36.8,140100.0,28.5625,28.578,28.5469,28.5625,140100.0
2015-03-06 14:45:00,36.79,36.81,36.79,36.8,96200.0,28.5547,28.5702,28.5547,28.5625,96200.0
2015-03-06 14:50:00,36.79,36.83,36.78,36.82,202900.0,28.5547,28.5858,28.5469,28.578,202900.0
2015-03-06 14:55:00,36.82,36.84,36.79,36.8,86400.0,28.578,28.5935,28.5547,28.5625,86400.0
2015-03-06 15:00:00,36.8,36.93,36.79,36.93,234300.0,28.5625,28.6634,28.5547,28.6634,234300.0
2015-03-06 15:05:00,36.93,36.95,36.9,36.91,175000.0,28.6634,28.6789,28.6401,28.6478,175000.0
2015-03-06 15:10:00,36.91,36.91,36.81,36.86,140700.0,28.6478,28.6478,28.5702,28.609,140700.0
2015-03-06 15:15:00,36.86,36.86,36.81,36.86,126800.0,28.609,28.609,28.5702,28.609,126800.0
2015-03-06 15:20:00,36.86,36.87,36.83,36.85,125200.0,28.609,28.6168,28.5858,28.6013,125200.0
2015-03-06 15:25:00,36.85,36.86,36.8,36.83,186300.0,28.6013,28.609,28.5625,28.5858,186300.0
2015-03-06 15:30:00,36.82,36.84,36.8,36.81,253700.0,28.578,28.5935,28.5625,28.5702,253700.0
2015-03-06 15:35:00,36.8,36.81,36.76,36.76,220700.0,28.5625,28.5702,28.5314,28.5314,220700.0
2015-03-06 15:40:00,36.76,36.77,36.73,36.76,411600.0,28.5314,28.5392,28.5081,28.5314,411600.0
2015-03-06 15:45:00,36.76,36.77,36.75,36.77,382400.0,28.5314,28.5392,28.5237,28.5392,382400.0
2015-03-06 15:50:00,36.77,36.77,36.75,36.75,491600.0,28.5392,28.5392,28.5237,28.5237,491600.0
2015-03-06 15:55:00,36.76,36.84,36.75,36.83,914800.0,28.5314,28.5935,28.5237,28.5858,914800.0
2015-03-09 09:30:00,37.58,37.8,37.36,37.4,1508300.0,29.4002,29.5723,29.2281,29.2594,1508300.0
2015-03-09 09:35:00,37.4,37.51,37.36,37.49,817400.0,29.2594,29.3455,29.2281,29.3298,817400.0
2015-03-09 09:40:00,37.49,37.53,37.38,37.44,640300.0,29.3298,29.3611,29.2438,29.2907,640300.0
2015-03-09 09:45:00,37.44,37.45,37.32,37.43,377900.0,29.2907,29.2985,29.1968,29.2829,377900.0
2015-03-09 09:50:00,37.43,37.53,37.39,37.52,235500.0,29.2829,29.3611,29.2516,29.3533,235500.0
2015-03-09 09:55:00,37.52,37.57,37.48,37.54,348100.0,29.3533,29.3924,29.322,29.3689,348100.0
2015-03-09 10:00:00,37.55,37.75,37.54,37.73,603400.0,29.3768,29.5332,29.3689,29.5176,603400.0
2015-03-09 10:05:00,37.74,37.79,37.72,37.79,677200.0,29.5254,29.5645,29.5098,29.5645,677200.0
2015-03-09 10:10:00,37.78,37.81,37.75,37.77,781700.0,29.5567,29.5802,29.5332,29.5489,781700.0
2015-03-09 10:15:00,37.78,37.81,37.62,37.65,514500.0,29.5567,29.5802,29.4315,29.455,514500.0
2015-03-09 10:20:00,37.64,37.69,37.62,37.65,393700.0,29.4472,29.4863,29.4315,29.455,393700.0
2015-03-09 10:25:00,37.65,37.67,37.6,37.63,401900.0,29.455,29.4706,29.4159,29.4393,401900.0
2015-03-09 10:30:00,37.63,37.65,37.57,37.63,348100.0,29.4393,29.455,29.3924,29.4393,348100.0
2015-03-09 10:35:00,37.63,37.67,37.6,37.65,406700.0,29.4393,29.4706,29.4159,29.455,406700.0
2015-03-09 10:40:00,37.65,37.66,37.63,37.66,164000.0,29.455,29.4628,29.4393,29.4628,164000.0
2015-03-09 10:45:00,37.65,37.67,37.59,37.61,383100.0,29.455,29.4706,29.408,29.4237,383100.0
2015-03-09 10:50:00,37.61,37.66,37.6,37.65,163400.0,29.4237,29.4628,29.4159,29.455,163400.0
2015-03-09 10:55:00,37.66,37.67,37.63,37.65,141300.0,29.4628,29.4706,29.4393,29.455,141300.0
2015-03-09 11:00:00,37.64,37.65,37.51,37.54,420800.0,29.4472,29.455,29.3455,29.3689,420800.0
2015-03-09 11:05:00,37.53,37.58,37.53,37.56,141100.0,29.3611,29.4002,29.3611,29.3846,141100.0
2015-03-09 11:10:00,37.57,37.57,37.5,37.52,170500.0,29.3924,29.3924,29.3376,29.3533,170500.0
2015-03-09 11:15:00,37.52,37.54,37.48,37.51,174500.0,29.3533,29.3689,29.322,29.3455,174500.0
2015-03-09 11:20:00,37.5,37.51,37.43,37.45,177500.0,29.3376,29.3455,29.2829,29.2985,177500.0
2015-03-09 11:25:00,37.45,37.46,37.42,37.43,175700.0,29.2985,29.3063,29.275,29.2829,175700.0
2015-03-09 11:30:00,37.43,37.44,37.36,37.38,222100.0,29.2829,29.2907,29.2281,29.2438,222100.0
2015-03-09 11:35:00,37.37,37.38,37.33,37.38,222100.0,29.2359,29.2438,29.2046,29.2438,222100.0
2015-03-09 11:40:00,37.37,37.52,37.37,37.51,112700.0,29.2359,29.3533,29.2359,29.3455,112700.0
2015-03-09 11:45:00,37.52,37.56,37.49,37.56,110300.0,29.3533,29.3846,29.3298,29.3846,110300.0
2015-03-09 11:50:00,37.55,37.56,37.45,37.46,143400.0,29.3768,29.3846,29.2985,29.3063,143400.0
2015-03-09 11:55:00,37.46,37.54,37.46,37.51,182900.0,29.3063,29.3689,29.3063,29.3455,182900.0
2015-03-09 12:00:00,37.51,37.54,37.46,37.48,123100.0,29.3455,29.3689,29.3063,29.322,123100.0
2015-03-09 12:05:00,37.47,37.51,37.45,37.47,106900.0,29.3142,29.3455,29.2985,29.3142,106900.0
2015-03-09 12:10:00,37.47,37.53,37.43,37.43,105400.0,29.3142,29.3611,29.2829,29.2829,105400.0
2015-03-09 12:15:00,37.44,37.53,37.43,37.52,107300.0,29.2907,29.3611,29.2829,29.3533,107300.0
2015-03-09 12:20:00,37.52,37.56,37.51,37.55,64600.0,29.3533,29.3846,29.3455,29.3768,64600.0
2015-03-09 12:25:00,37.55,37.56,37.46,37.47,107000.0,29.3768,29.3846,29.3063,29.3142,107000.0
2015-03-09 12:30:00,37.47,37.52,37.46,37.5,111300.0,29.3142,29.3533,29.3063,29.3376,111300.0
2015-03-09 12:35:00,37.5,37.51,37.45,37.47,214800.0,29.3376,29.3455,29.2985,29.3142,214800.0
2015-03-09 12:40:00,37.46,37.5,37.46,37.48,93300.0,29.3063,29.3376,29.3063,29.322,93300.0
2015-03-09 12:45:00,37.48,37.5,37.46,37.49,73600.0,29.322,29.3376,29.3063,29.3298,73600.0
2015-03-09 12:50:00,37.5,37.58,37.49,37.58,92400.0,29.3376,29.4002,29.3298,29.4002,92400.0
2015-03-09 12:55:00,37.58,37.61,37.53,37.55,125300.0,29.4002,29.4237,29.3611,29.3768,125300.0
2015-03-09 13:00:00,37.55,37.58,37.54,37.55,119200.0,29.3768,29.4002,29.3689,29.3768,119200.0
2015-03-09 13:05:00,37.55,37.59,37.52,37.52,101500.0,29.3768,29.408,29.3533,29.3533,101500.0
2015-03-09 13:10:00,37.52,37.55,37.51,37.55,55500.0,29.3533,29.3768,29.3455,29.3768,55500.0
2015-03-09 13:15:00,37.54,37.55,37.51,37.53,46500.0,29.3689,29.3768,29.3455,29.3611,46500.0
2015-03-09 13:20:00,37.52,37.55,37.52,37.54,52900.0,29.3533,29.3768,29.3533,29.3689,52900.0
2015-03-09 13:25:00,37.54,37.54,37.51,37.53,99700.0,29.3689,29.3689,29.3455,29.3611,99700.0
2015-03-09 13:30:00,37.53,37.56,37.52,37.54,112000.0,29.3611,29.3846,29.3533,29.3689,112000.0
2015-03-09 13:35:00,37.53,37.54,37.48,37.5,136000.0,29.3611,29.3689,29.322,29.3376,136000.0
2015-03-09 13:40:00,37.49,37.57,37.49,37.54,101300.0,29.3298,29.3924,29.3298,29.3689,101300.0
2015-03-09 13:45:00,37.55,37.55,37.52,37.54,90300.0,29.3768,29.3768,29.3533,29.3689,90300.0
2015-03-09 13:50:00,37.54,37.54,37.51,37.51,109400.0,29.3689,29.3689,29.3455,29.3455,109400.0
2015-03-09 13:55:00,37.52,37.53,37.48,37.49,102500.0,29.3533,29.3611,29.322,29.3298,102500.0
2015-03-09 14:00:00,37.5,37.51,37.43,37.44,213900.0,29.3376,29.3455,29.2829,29.2907,213900.0
2015-03-09 14:05:00,37.45,37.47,37.42,37.42,102600.0,29.2985,29.3142,29.275,29.275,102600.0
2015-03-09 14:10:00,37.42,37.44,37.42,37.44,59800.0,29.275,29.2907,29.275,29.2907,59800.0
2015-03-09 14:15:00,37.43,37.44,37.36,37.36,114800.0,29.2829,29.2907,29.2281,29.2281,114800.0
2015-03-09 14:20:00,37.36,37.44,37.33,37.41,213000.0,29.2281,29.2907,29.2046,29.2672,213000.0
2015-03-09 14:25:00,37.4,37.45,37.4,37.43,96500.0,29.2594,29.2985,29.2594,29.2829,96500.0
2015-03-09 14:30:00,37.44,37.45,37.37,37.4,79900.0,29.2907,29.2985,29.2359,29.2594,79900.0
2015-03-09 14:35:00,37.4,37.41,37.38,37.39,76100.0,29.2594,29.2672,29.2438,29.2516,76100.0
2015-03-09 14:40:00,37.4,37.43,37.38,37.42,79800.0,29.2594,29.2829,29.2438,29.275,79800.0
2015-03-09 14:45:00,37.41,37.43,37.38,37.4,108200.0,29.2672,29.2829,29.2438,29.2594,108200.0
2015-03-09 14:50:00,37.4,37.46,37.39,37.46,170400.0,29.2594,29.3063,29.2516,29.3063,170400.0
2015-03-09 14:55:00,37.46,37.52,37.46,37.52,108400.0,29.3063,29.3533,29.3063,29.3533,108400.0
2015-03-09 15:00:00,37.51,37.57,37.51,37.55,150000.0,29.3455,29.3924,29.3455,29.3768,150000.0
2015-03-09 15:05:00,37.55,37.6,37.54,37.57,197400.0,29.3768,29.4159,29.3689,29.3924,197400.0
2015-03-09 15:10:00,37.57,37.61,37.52,37.6,206700.0,29.3924,29.4237,29.3533,29.4159,206700.0
2015-03-09 15:15:00,37.59,37.64,37.56,37.62,274800.0,29.408,29.4472,29.3846,29.4315,274800.0
2015-03-09 15:20:00,37.61,37.64,37.6,37.61,203600.0,29.4237,29.4472,29.4159,29.4237,203600.0
2015-03-09 15:25:00,37.62,37.65,37.6,37.65,148100.0,29.4315,29.455,29.4159,29.455,148100.0
2015-03-09 15:30:00,37.65,37.66,37.61,37.62,387300.0,29.455,29.4628,29.4237,29.4315,387300.0
2015-03-09 15:35:00,37.62,37.65,37.6,37.62,368100.0,29.4315,29.455,29.4159,29.4315,368100.0
2015-03-09 15:40:00,37.62,37.66,37.6,37.66,320400.0,29.4315,29.4628,29.4159,29.4628,320400.0
2015-03-09 15:45:00,37.65,37.67,37.61,37.64,625900.0,29.455,29.4706,29.4237,29.4472,625900.0
2015-03-09 15:50:00,37.64,37.68,37.64,37.66,717200.0,29.4472,29.4785,29.4472,29.4628,717200.0
2015-03-09 15:55:00,37.66,37.69,37.65,37.67,881500.0,29.4628,29.4863,29.455,29.4706,881500.0
2015-03-10 09:30:00,37.43,37.51,37.31,37.5,399100.0,29.2829,29.3455,29.189,29.3376,399100.0
2015-03-10 09:35:00,37.49,37.62,37.44,37.55,388700.0,29.3298,29.4315,29.2907,29.3768,388700.0
2015-03-10 09:40:00,37.54,37.61,37.47,37.51,259200.0,29.3689,29.4237,29.3142,29.3455,259200.0
2015-03-10 09:45:00,37.5,37.55,37.46,37.48,373800.0,29.3376,29.3768,29.3063,29.322,373800.0
2015-03-10 09:50:00,37.48,37.54,37.44,37.53,210800.0,29.322,29.3689,29.2907,29.3611,210800.0
2015-03-10 09:55:00,37.53,37.6,37.5,37.51,218900.0,29.3611,29.4159,29.3376,29.3455,218900.0
2015-03-10 10:00:00,37.51,37.58,37.5,37.54,182800.0,29.3455,29.4002,29.3376,29.3689,182800.0
2015-03-10 10:05:00,37.55,37.56,37.48,37.5,255800.0,29.3768,29.3846,29.322,29.3376,255800.0
2015-03-10 10:10:00,37.5,37.51,37.41,37.47,216300.0,29.3376,29.3455,29.2672,29.3142,216300.0
2015-03-10 10:15:00,37.46,37.47,37.41,37.42,416900.0,29.3063,29.3142,29.2672,29.275,416900.0
2015-03-10 10:20:00,37.41,37.43,37.35,37.36,405300.0,29.2672,29.2829,29.2203,29.2281,405300.0
2015-03-10 10:25:00,37.36,37.37,37.27,37.3,480700.0,29.2281,29.2359,29.1577,29.1812,480700.0
2015-03-10 10:30:00,37.3,37.3,37.19,37.2,468800.0,29.1812,29.1812,29.0951,29.1029,468800.0
2015-03-10 10:35:00,37.19,37.22,37.15,37.18,190100.0,29.0951,29.1186,29.0638,29.0873,190100.0
2015-03-10 10:40:00,37.18,37.26,37.17,37.25,318100.0,29.0873,29.1499,29.0795,29.1421,318100.0
2015-03-10 10:45:00,37.25,37.28,37.2,37.27,114800.0,29.1421,29.1655,29.1029,29.1577,114800.0
2015-03-10 10:50:00,37.26,37.34,37.25,37.3,236300.0,29.1499,29.2125,29.1421,29.1812,236300.0
2015-03-10 10:55:00,37.3,37.34,37.22,37.22,162300.0,29.1812,29.2125,29.1186,29.1186,162300.0
2015-03-10 11:00:00,37.21,37.34,37.21,37.29,145400.0,29.1108,29.2125,29.1108,29.1733,145400.0
2015-03-10 11:05:00,37.29,37.35,37.25,37.34,131300.0,29.1733,29.2203,29.1421,29.2125,131300.0
2015-03-10 11:10:00,37.34,37.37,37.3,37.36,125500.0,29.2125,29.2359,29.1812,29.2281,125500.0
2015-03-10 11:15:00,37.36,37.41,37.35,37.41,161200.0,29.2281,29.2672,29.2203,29.2672,161200.0
2015-03-10 11:20:00,37.41,37.46,37.4,37.46,173000.0,29.2672,29.3063,29.2594,29.3063,173000.0
2015-03-10 11:25:00,37.46,37.54,37.45,37.5,266500.0,29.3063,29.3689,29.2985,29.3376,266500.0
2015-03-10 11:30:00,37.5,37.5,37.45,37.47,109000.0,29.3376,29.3376,29.2985,29.3142,109000.0
2015-03-10 11:35:00,37.47,37.5,37.42,37.44,231800.0,29.3142,29.3376,29.275,29.2907,231800.0
2015-03-10 11:40:00,37.44,37.47,37.4,37.42,122700.0,29.2907,29.3142,29.2594,29.275,122700.0
2015-03-10 11:45:00,37.41,37.49,37.41,37.45,178400.0,29.2672,29.3298,29.2672,29.2985,178400.0
2015-03-10 11:50:00,37.44,37.5,37.42,37.45,148300.0,29.2907,29.3376,29.275,29.2985,148300.0
2015-03-10 11:55:00,37.46,37.51,37.44,37.51,129600.0,29.3063,29.3455,29.2907,29.3455,129600.0
2015-03-10 12:00:00,37.5,37.51,37.41,37.47,185100.0,29.3376,29.3455,29.2672,29.3142,185100.0
2015-03-10 12:05:00,37.47,37.54,37.44,37.5,142500.0,29.3142,29.3689,29.2907,29.3376,142500.0
2015-03-10 12:10:00,37.51,37.51,37.42,37.46,180800.0,29.3455,29.3455,29.275,29.3063,180800.0
2015-03-10 12:15:00,37.46,37.48,37.42,37.48,107500.0,29.3063,29.322,29.275,29.322,107500.0
2015-03-10 12:20:00,37.48,37.53,37.47,37.47,108700.0,29.322,29.3611,29.3142,29.3142,108700.0
2015-03-10 12:25:00,37.47,37.53,37.47,37.49,79400.0,29.3142,29.3611,29.3142,29.3298,79400.0
2015-03-10 12:30:00,37.49,37.51,37.47,37.49,71200.0,29.3298,29.3455,29.3142,29.3298,71200.0
2015-03-10 12:35:00,37.49,37.54,37.48,37.54,75200.0,29.3298,29.3689,29.322,29.3689,75200.0
2015-03-10 12:40:00,37.54,37.6,37.52,37.59,279500.0,29.3689,29.4159,29.3533,29.408,279500.0
2015-03-10 12:45:00,37.59,37.68,37.55,37.63,569600.0,29.408,29.4785,29.3768,29.4393,569600.0
2015-03-10 12:50:00,37.63,37.72,37.61,37.71,336700.0,29.4393,29.5098,29.4237,29.5019,336700.0
2015-03-10 12:55:00,37.7,37.78,37.69,37.75,370800.0,29.4941,29.5567,29.4863,29.5332,370800.0
2015-03-10 13:00:00,37.75,37.78,37.73,37.75,105300.0,29.5332,29.5567,29.5176,29.5332,105300.0
2015-03-10 13:05:00,37.75,37.76,37.67,37.67,131200.0,29.5332,29.541,29.4706,29.4706,131200.0
2015-03-10 13:10:00,37.67,37.67,37.6,37.64,161500.0,29.4706,29.4706,29.4159,29.4472,161500.0
2015-03-10 13:15:00,37.64,37.7,37.64,37.69,99300.0,29.4472,29.4941,29.4472,29.4863,99300.0
2015-03-10 13:20:00,37.68,37.74,37.68,37.72,119500.0,29.4785,29.5254,29.4785,29.5098,119500.0
2015-03-10 13:25:00,37.73,37.75,37.69,37.7,75800.0,29.5176,29.5332,29.4863,29.4941,75800.0
2015-03-10 13:30:00,37.7,37.72,37.68,37.7,108700.0,29.4941,29.5098,29.4785,29.4941,108700.0
2015-03-10 13:35:00,37.69,37.74,37.68,37.72,82600.0,29.4863,29.5254,29.4785,29.5098,82600.0
2015-03-10 13:40:00,37.73,37.73,37.69,37.7,61100.0,29.5176,29.5176,29.4863,29.4941,61100.0
2015-03-10 13:45:00,37.7,37.74,37.69,37.7,86600.0,29.4941,29.5254,29.4863,29.4941,86600.0
2015-03-10 13:50:00,37.7,37.73,37.69,37.7,108700.0,29.4941,29.5176,29.4863,29.4941,108700.0
2015-03-10 13:55:00,37.71,37.71,37.63,37.65,331800.0,29.5019,29.5019,29.4393,29.455,331800.0
2015-03-10 14:00:00,37.66,37.67,37.64,37.67,64200.0,29.4628,29.4706,29.4472,29.4706,64200.0
2015-03-10 14:05:00,37.66,37.73,37.66,37.72,104400.0,29.4628,29.5176,29.4628,29.5098,104400.0
2015-03-10 14:10:00,37.71,37.73,37.7,37.72,160800.0,29.5019,29.5176,29.4941,29.5098,160800.0
2015-03-10 14:15:00,37.72,37.72,37.69,37.69,107500.0,29.5098,29.5098,29.4863,29.4863,107500.0
2015-03-10 14:20:00,37.7,37.71,37.67,37.68,195700.0,29.4941,29.5019,29.4706,29.4785,195700.0
2015-03-10 14:25:00,37.67,37.68,37.61,37.62,71600.0,29.4706,29.4785,29.4237,29.4315,71600.0
2015-03-10 14:30:00,37.61,37.63,37.59,37.59,56700.0,29.4237,29.4393,29.408,29.408,56700.0
2015-03-10 14:35:00,37.59,37.61,37.56,37.58,77100.0,29.408,29.4237,29.3846,29.4002,77100.0
2015-03-10 14:40:00,37.58,37.6,37.55,37.6,60500.0,29.4002,29.4159,29.3768,29.4159,60500.0
2015-03-10 14:45:00,37.6,37.65,37.57,37.59,100100.0,29.4159,29.455,29.3924,29.408,100100.0
2015-03-10 14:50:00,37.58,37.61,37.56,37.57,75700.0,29.4002,29.4237,29.3846,29.3924,75700.0
2015-03-10 14:55:00,37.58,37.58,37.53,37.54,116100.0,29.4002,29.4002,29.3611,29.3689,116100.0
2015-03-10 15:00:00,37.54,37.61,37.54,37.57,140100.0,29.3689,29.4237,29.3689,29.3924,140100.0
2015-03-10 15:05:00,37.57,37.6,37.56,37.58,73900.0,29.3924,29.4159,29.3846,29.4002,73900.0
2015-03-10 15:10:00,37.58,37.59,37.56,37.58,112000.0,29.4002,29.408,29.3846,29.4002,112000.0
2015-03-10 15:15:00,37.57,37.63,37.56,37.63,73000.0,29.3924,29.4393,29.3846,29.4393,73000.0
2015-03-10 15:20:00,37.63,37.67,37.61,37.67,157100.0,29.4393,29.4706,29.4237,29.4706,157100.0
2015-03-10 15:25:00,37.66,37.69,37.59,37.61,199100.0,29.4628,29.4863,29.408,29.4237,199100.0
2015-03-10 15:30:00,37.62,37.64,37.6,37.61,259700.0,29.4315,29.4472,29.4159,29.4237,259700.0
2015-03-10 15:35:00,37.6,37.64,37.6,37.63,149100.0,29.4159,29.4472,29.4159,29.4393,149100.0
2015-03-10 15:40:00,37.63,37.69,37.61,37.62,334300.0,29.4393,29.4863,29.4237,29.4315,334300.0
2015-03-10 15:45:00,37.62,37.63,37.6,37.61,316200.0,29.4315,29.4393,29.4159,29.4237,316200.0
2015-03-10 15:50:00,37.62,37.62,37.56,37.59,401400.0,29.4315,29.4315,29.3846,29.408,401400.0
2015-03-10 15:55:00,37.59,37.62,37.56,37.58,988700.0,29.408,29.4315,29.3846,29.4002,988700.0
2015-03-11 09:30:00,37.6,37.86,37.52,37.86,358800.0,29.4159,29.6193,29.3533,29.6193,358800.0
2015-03-11 09:35:00,37.86,37.98,37.84,37.97,342800.0,29.6193,29.7132,29.6036,29.7053,342800.0
2015-03-11 09:40:00,37.98,37.98,37.85,37.89,282500.0,29.7132,29.7132,29.6115,29.6427,282500.0
2015-03-11 09:45:00,37.89,37.89,37.83,37.86,206900.0,29.6427,29.6427,29.5958,29.6193,206900.0
2015-03-11 09:50:00,37.86,37.9,37.75,37.82,290700.0,29.6193,29.6506,29.5332,29.588,290700.0
2015-03-11 09:55:00,37.81,37.94,37.81,37.94,382800.0,29.5802,29.6819,29.5802,29.6819,382800.0
2015-03-11 10:00:00,37.94,37.94,37.87,37.9,162200.0,29.6819,29.6819,29.6271,29.6506,162200.0
2015-03-11 10:05:00,37.91,37.99,37.91,37.96,207900.0,29.6584,29.721,29.6584,29.6975,207900.0
2015-03-11 10:10:00,37.96,37.99,37.94,37.97,135600.0,29.6975,29.721,29.6819,29.7053,135600.0
2015-03-11 10:15:00,37.97,37.97,37.94,37.96,65100.0,29.7053,29.7053,29.6819,29.6975,65100.0
2015-03-11 10:20:00,37.97,38.05,37.96,37.98,614100.0,29.7053,29.7679,29.6975,29.7132,614100.0
2015-03-11 10:25:00,37.98,38.0,37.93,37.95,126500.0,29.7132,29.7288,29.674,29.6897,126500.0
2015-03-11 10:30:00,37.95,37.98,37.8,37.85,199000.0,29.6897,29.7132,29.5723,29.6115,199000.0
2015-03-11 10:35:00,37.85,37.85,37.74,37.8,314600.0,29.6115,29.6115,29.5254,29.5723,314600.0
2015-03-11 10:40:00,37.8,37.85,37.78,37.8,124000.0,29.5723,29.6115,29.5567,29.5723,124000.0
2015-03-11 10:45:00,37.81,37.9,37.8,37.9,104300.0,29.5802,29.6506,29.5723,29.6506,104300.0
2015-03-11 10:50:00,37.89,37.99,37.88,37.95,155500.0,29.6427,29.721,29.6349,29.6897,155500.0
2015-03-11 10:55:00,37.96,37.99,37.93,37.96,93000.0,29.6975,29.721,29.674,29.6975,93000.0
2015-03-11 11:00:00,37.97,37.99,37.95,37.98,63300.0,29.7053,29.721,29.6897,29.7132,63300.0
2015-03-11 11:05:00,37.98,37.98,37.94,37.94,89700.0,29.7132,29.7132,29.6819,29.6819,89700.0
2015-03-11 11:10:00,37.95,37.99,37.95,37.97,84500.0,29.6897,29.721,29.6897,29.7053,84500.0
2015-03-11 11:15:00,37.97,38.01,37.95,37.96,368300.0,29.7053,29.7366,29.6897,29.6975,368300.0
2015-03-11 11:20:00,37.95,37.99,37.94,37.94,93600.0,29.6897,29.721,29.6819,29.6819,93600.0
2015-03-11 11:25:00,37.95,38.01,37.94,38.0,130800.0,29.6897,29.7366,29.6819,29.7288,130800.0
2015-03-11 11:30:00,38.0,38.0,37.97,37.98,79300.0,29.7288,29.7288,29.7053,29.7132,79300.0
2015-03-11 11:35:00,37.98,38.0,37.94,37.98,96600.0,29.7132,29.7288,29.6819,29.7132,96600.0
2015-03-11 11:40:00,37.98,37.99,37.95,37.95,90200.0,29.7132,29.721,29.6897,29.6897,90200.0
2015-03-11 11:45:00,37.95,37.96,37.93,37.93,87500.0,29.6897,29.6975,29.674,29.674,87500.0
2015-03-11 11:50:00,37.93,37.98,37.91,37.98,96900.0,29.674,29.7132,29.6584,29.7132,96900.0
2015-03-11 11:55:00,37.98,37.98,37.93,37.96,103400.0,29.7132,29.7132,29.674,29.6975,103400.0
2015-03-11 12:00:00,37.96,37.99,37.96,37.99,113800.0,29.6975,29.721,29.6975,29.721,113800.0
2015-03-11 12:05:00,37.99,37.99,37.94,37.97,50100.0,29.721,29.721,29.6819,29.7053,50100.0
2015-03-11 12:10:00,37.98,37.98,37.95,37.96,46300.0,29.7132,29.7132,29.6897,29.6975,46300.0
2015-03-11 12:15:00,37.97,37.99,37.94,37.98,89300.0,29.7053,29.721,29.6819,29.7132,89300.0
2015-03-11 12:20:00,37.98,37.99,37.95,37.95,89800.0,29.7132,29.721,29.6897,29.6897,89800.0
2015-03-11 12:25:00,37.95,37.96,37.91,37.92,60200.0,29.6897,29.6975,29.6584,29.6662,60200.0
2015-03-11 12:30:00,37.93,37.95,37.92,37.95,59300.0,29.674,29.6897,29.6662,29.6897,59300.0
2015-03-11 12:35:00,37.95,37.98,37.93,37.97,59800.0,29.6897,29.7132,29.674,29.7053,59800.0
2015-03-11 12:40:00,37.97,37.99,37.97,37.99,55700.0,29.7053,29.721,29.7053,29.721,55700.0
2015-03-11 12:45:00,37.99,38.0,37.97,37.99,83600.0,29.721,29.7288,29.7053,29.721,83600.0
2015-03-11 12:50:00,37.99,38.12,37.99,38.1,489700.0,29.721,29.8227,29.721,29.807,489700.0
2015-03-11 12:55:00,38.09,38.13,38.08,38.11,106700.0,29.7992,29.8305,29.7914,29.8149,106700.0
2015-03-11 13:00:00,38.11,38.11,38.05,38.07,67500.0,29.8149,29.8149,29.7679,29.7836,67500.0
2015-03-11 13:05:00,38.07,38.11,38.07,38.09,129700.0,29.7836,29.8149,29.7836,29.7992,129700.0
2015-03-11 13:10:00,38.08,38.1,38.06,38.07,71600.0,29.7914,29.807,29.7757,29.7836,71600.0
2015-03-11 13:15:00,38.07,38.07,37.96,37.99,303800.0,29.7836,29.7836,29.6975,29.721,303800.0
2015-03-11 13:20:00,37.98,37.99,37.93,37.95,69400.0,29.7132,29.721,29.674,29.6897,69400.0
2015-03-11 13:25:00,37.95,37.95,37.86,37.9,261200.0,29.6897,29.6897,29.6193,29.6506,261200.0
2015-03-11 13:30:00,37.91,37.94,37.88,37.91,150800.0,29.6584,29.6819,29.6349,29.6584,150800.0
2015-03-11 13:35:00,37.91,37.92,37.87,37.89,51800.0,29.6584,29.6662,29.6271,29.6427,51800.0
2015-03-11 13:40:00,37.88,37.89,37.79,37.83,507400.0,29.6349,29.6427,29.5645,29.5958,507400.0
2015-03-11 13:45:00,37.84,37.85,37.8,37.81,80600.0,29.6036,29.6115,29.5723,29.5802,80600.0
2015-03-11 13:50:00,37.82,37.89,37.81,37.87,100100.0,29.588,29.6427,29.5802,29.6271,100100.0
2015-03-11 13:55:00,37.87,37.88,37.82,37.83,117200.0,29.6271,29.6349,29.588,29.5958,117200.0
2015-03-11 14:00:00,37.84,37.87,37.8,37.86,87200.0,29.6036,29.6271,29.5723,29.6193,87200.0
2015-03-11 14:05:00,37.87,37.93,37.86,37.93,63500.0,29.6271,29.674,29.6193,29.674,63500.0
2015-03-11 14:10:00,37.93,37.94,37.91,37.93,76100.0,29.674,29.6819,29.6584,29.674,76100.0
2015-03-11 14:15:00,37.93,37.98,37.92,37.95,102300.0,29.674,29.7132,29.6662,29.6897,102300.0
2015-03-11 14:20:00,37.96,37.97,37.92,37.93,53600.0,29.6975,29.7053,29.6662,29.674,53600.0
2015-03-11 14:25:00,37.94,37.97,37.93,37.93,70800.0,29.6819,29.7053,29.674,29.674,70800.0
2015-03-11 14:30:00,37.94,37.95,37.91,37.93,55700.0,29.6819,29.6897,29.6584,29.674,55700.0
2015-03-11 14:35:00,37.93,37.97,37.92,37.95,71000.0,29.674,29.7053,29.6662,29.6897,71000.0
2015-03-11 14:40:00,37.96,37.96,37.86,37.87,103200.0,29.6975,29.6975,29.6193,29.6271,103200.0
2015-03-11 14:45:00,37.88,37.95,37.87,37.93,141000.0,29.6349,29.6897,29.6271,29.674,141000.0
2015-03-11 14:50:00,37.92,37.93,37.9,37.91,98200.0,29.6662,29.674,29.6506,29.6584,98200.0
2015-03-11 14:55:00,37.91,37.92,37.9,37.9,75200.0,29.6584,29.6662,29.6506,29.6506,75200.0
2015-03-11 15:00:00,37.9,37.91,37.85,37.86,151900.0,29.6506,29.6584,29.6115,29.6193,151900.0
2015-03-11 15:05:00,37.85,37.9,37.85,37.88,58900.0,29.6115,29.6506,29.6115,29.6349,58900.0
2015-03-11 15:10:00,37.89,37.89,37.85,37.87,64700.0,29.6427,29.6427,29.6115,29.6271,64700.0
2015-03-11 15:15:00,37.87,37.87,37.86,37.86,57000.0,29.6271,29.6271,29.6193,29.6193,57000.0
2015-03-11 15:20:00,37.86,37.87,37.78,37.82,150400.0,29.6193,29.6271,29.5567,29.588,150400.0
2015-03-11 15:25:00,37.82,37.85,37.79,37.8,109500.0,29.588,29.6115,29.5645,29.5723,109500.0
2015-03-11 15:30:00,37.79,37.8,37.74,37.76,147800.0,29.5645,29.5723,29.5254,29.541,147800.0
2015-03-11 15:35:00,37.76,37.77,37.73,37.74,214500.0,29.541,29.5489,29.5176,29.5254,214500.0
2015-03-11 15:40:00,37.73,37.74,37.68,37.74,272100.0,29.5176,29.5254,29.4785,29.5254,272100.0
2015-03-11 15:45:00,37.73,37.75,37.71,37.75,187100.0,29.5176,29.5332,29.5019,29.5332,187100.0
2015-03-11 15:50:00,37.74,37.78,37.73,37.77,240300.0,29.5254,29.5567,29.5176,29.5489,240300.0
2015-03-11 15:55:00,37.78,37.8,37.77,37.78,314100.0,29.5567,29.5723,29.5489,29.5567,314100.0
2015-03-12 09:30:00,37.86,38.08,37.84,38.02,268500.0,29.6193,29.7914,29.6036,29.7445,268500.0
2015-03-12 09:35:00,38.01,38.09,37.96,38.07,209600.0,29.7366,29.7992,29.6975,29.7836,209600.0
2015-03-12 09:40:00,38.07,38.11,38.0,38.07,180900.0,29.7836,29.8149,29.7288,29.7836,180900.0
2015-03-12 09:45:00,38.07,38.1,38.02,38.09,151000.0,29.7836,29.807,29.7445,29.7992,151000.0
2015-03-12 09:50:00,38.08,38.1,38.02,38.03,158000.0,29.7914,29.807,29.7445,29.7523,158000.0
2015-03-12 09:55:00,38.04,38.07,38.0,38.03,104500.0,29.7601,29.7836,29.7288,29.7523,104500.0
2015-03-12 10:00:00,38.04,38.08,38.02,38.08,129700.0,29.7601,29.7914,29.7445,29.7914,129700.0
2015-03-12 10:05:00,38.07,38.08,38.0,38.04,163100.0,29.7836,29.7914,29.7288,29.7601,163100.0
2015-03-12 10:10:00,38.04,38.04,37.9,38.0,281000.0,29.7601,29.7601,29.6506,29.7288,281000.0
2015-03-12 10:15:00,38.0,38.01,37.95,37.98,183900.0,29.7288,29.7366,29.6897,29.7132,183900.0
2015-03-12 10:20:00,37.98,38.01,37.94,37.94,163600.0,29.7132,29.7366,29.6819,29.6819,163600.0
2015-03-12 10:25:00,37.95,38.01,37.93,37.98,219300.0,29.6897,29.7366,29.674,29.7132,219300.0
2015-03-12 10:30:00,37.98,38.01,37.95,38.01,69600.0,29.7132,29.7366,29.6897,29.7366,69600.0
2015-03-12 10:35:00,38.01,38.04,37.98,38.04,94800.0,29.7366,29.7601,29.7132,29.7601,94800.0
2015-03-12 10:40:00,38.04,38.06,38.01,38.04,131000.0,29.7601,29.7757,29.7366,29.7601,131000.0
2015-03-12 10:45:00,38.05,38.09,38.03,38.09,113800.0,29.7679,29.7992,29.7523,29.7992,113800.0
2015-03-12 10:50:00,38.09,38.13,38.07,38.1,134300.0,29.7992,29.8305,29.7836,29.807,134300.0
2015-03-12 10:55:00,38.1,38.12,38.09,38.09,147900.0,29.807,29.8227,29.7992,29.7992,147900.0
2015-03-12 11:00:00,38.09,38.12,38.08,38.1,75900.0,29.7992,29.8227,29.7914,29.807,75900.0
2015-03-12 11:05:00,38.11,38.13,38.09,38.1,122000.0,29.8149,29.8305,29.7992,29.807,122000.0
2015-03-12 11:10:00,38.11,38.13,38.09,38.11,86100.0,29.8149,29.8305,29.7992,29.8149,86100.0
2015-03-12 11:15:00,38.1,38.13,38.1,38.12,126500.0,29.807,29.8305,29.807,29.8227,126500.0
2015-03-12 11:20:00,38.13,38.2,38.12,38.16,473500.0,29.8305,29.8853,29.8227,29.854,473500.0
2015-03-12 11:25:00,38.15,38.18,38.13,38.13,130300.0,29.8462,29.8696,29.8305,29.8305,130300.0
2015-03-12 11:30:00,38.14,38.2,38.13,38.2,107100.0,29.8383,29.8853,29.8305,29.8853,107100.0
2015-03-12 11:35:00,38.19,38.2,38.15,38.17,66100.0,29.8774,29.8853,29.8462,29.8618,66100.0
2015-03-12 11:40:00,38.17,38.2,38.15,38.17,55900.0,29.8618,29.8853,29.8462,29.8618,55900.0
2015-03-12 11:45:00,38.17,38.19,38.15,38.19,74800.0,29.8618,29.8774,29.8462,29.8774,74800.0
2015-03-12 11:50:00,38.19,38.19,38.15,38.16,66900.0,29.8774,29.8774,29.8462,29.854,66900.0
2015-03-12 11:55:00,38.17,38.19,38.13,38.15,63700.0,29.8618,29.8774,29.8305,29.8462,63700.0
2015-03-12 12:00:00,38.15,38.19,38.12,38.19,144700.0,29.8462,29.8774,29.8227,29.8774,144700.0
2015-03-12 12:05:00,38.19,38.19,38.16,38.17,54500.0,29.8774,29.8774,29.854,29.8618,54500.0
2015-03-12 12:10:00,38.18,38.2,38.15,38.15,58700.0,29.8696,29.8853,29.8462,29.8462,58700.0
2015-03-12 12:15:00,38.16,38.18,38.13,38.13,62400.0,29.854,29.8696,29.8305,29.8305,62400.0
2015-03-12 12:20:00,38.13,38.15,38.11,38.14,43800.0,29.8305,29.8462,29.8149,29.8383,43800.0
2015-03-12 12:25:00,38.14,38.18,38.13,38.15,48500.0,29.8383,29.8696,29.8305,29.8462,48500.0
2015-03-12 12:30:00,38.15,38.18,38.14,38.17,31300.0,29.8462,29.8696,29.8383,29.8618,31300.0
2015-03-12 12:35:00,38.18,38.19,38.13,38.15,54200.0,29.8696,29.8774,29.8305,29.8462,54200.0
2015-03-12 12:40:00,38.13,38.14,38.08,38.11,117100.0,29.8305,29.8383,29.7914,29.8149,117100.0
2015-03-12 12:45:00,38.11,38.15,38.11,38.13,46600.0,29.8149,29.8462,29.8149,29.8305,46600.0
2015-03-12 12:50:00,38.14,38.17,38.12,38.13,78700.0,29.8383,29.8618,29.8227,29.8305,78700.0
2015-03-12 12:55:00,38.14,38.14,38.12,38.13,72100.0,29.8383,29.8383,29.8227,29.8305,72100.0
2015-03-12 13:00:00,38.13,38.14,38.11,38.12,55600.0,29.8305,29.8383,29.8149,29.8227,55600.0
2015-03-12 13:05:00,38.13,38.16,38.12,38.16,69700.0,29.8305,29.854,29.8227,29.854,69700.0
2015-03-12 13:10:00,38.16,38.18,38.14,38.15,76800.0,29.854,29.8696,29.8383,29.8462,76800.0
2015-03-12 13:15:00,38.15,38.17,38.12,38.15,69200.0,29.8462,29.8618,29.8227,29.8462,69200.0
2015-03-12 13:20:00,38.14,38.15,38.1,38.11,57200.0,29.8383,29.8462,29.807,29.8149,57200.0
2015-03-12 13:25:00,38.11,38.11,38.1,38.11,35100.0,29.8149,29.8149,29.807,29.8149,35100.0
2015-03-12 13:30:00,38.11,38.12,38.1,38.11,66200.0,29.8149,29.8227,29.807,29.8149,66200.0
2015-03-12 13:35:00,38.11,38.16,38.1,38.13,74100.0,29.8149,29.854,29.807,29.8305,74100.0
2015-03-12 13:40:00,38.14,38.21,38.13,38.2,152000.0,29.8383,29.8931,29.8305,29.8853,152000.0
2015-03-12 13:45:00,38.21,38.23,38.19,38.21,185100.0,29.8931,29.9087,29.8774,29.8931,185100.0
2015-03-12 13:50:00,38.21,38.26,38.2,38.25,157400.0,29.8931,29.9322,29.8853,29.9244,157400.0
2015-03-12 13:55:00,38.25,38.27,38.22,38.25,120200.0,29.9244,29.94,29.9009,29.9244,120200.0
2015-03-12 14:00:00,38.26,38.26,38.2,38.23,164600.0,29.9322,29.9322,29.8853,29.9087,164600.0
2015-03-12 14:05:00,38.23,38.27,38.22,38.24,80800.0,29.9087,29.94,29.9009,29.9166,80800.0
2015-03-12 14:10:00,38.25,38.27,38.22,38.27,100700.0,29.9244,29.94,29.9009,29.94,100700.0
2015-03-12 14:15:00,38.27,38.28,38.25,38.27,100700.0,29.94,29.9479,29.9244,29.94,100700.0
2015-03-12 14:20:00,38.27,38.28,38.24,38.26,83400.0,29.94,29.9479,29.9166,29.9322,83400.0
2015-03-12 14:25:00,38.27,38.28,38.22,38.23,76100.0,29.94,29.9479,29.9009,29.9087,76100.0
2015-03-12 14:30:00,38.23,38.27,38.22,38.26,61600.0,29.9087,29.94,29.9009,29.9322,61600.0
2015-03-12 14:35:00,38.27,38.28,38.24,38.26,100100.0,29.94,29.9479,29.9166,29.9322,100100.0
2015-03-12 14:40:00,38.26,38.28,38.23,38.28,85500.0,29.9322,29.9479,29.9087,29.9479,85500.0
2015-03-12 14:45:00,38.28,38.29,38.22,38.26,95300.0,29.9479,29.9557,29.9009,29.9322,95300.0
2015-03-12 14:50:00,38.26,38.28,38.24,38.25,107400.0,29.9322,29.9479,29.9166,29.9244,107400.0
2015-03-12 14:55:00,38.25,38.32,38.24,38.3,264500.0,29.9244,29.9792,29.9166,29.9635,264500.0
2015-03-12 15:00:00,38.3,38.35,38.29,38.35,176000.0,29.9635,30.0026,29.9557,30.0026,176000.0
2015-03-12 15:05:00,38.35,38.37,38.33,38.36,154300.0,30.0026,30.0183,29.987,30.0104,154300.0
2015-03-12 15:10:00,38.36,38.39,38.33,38.37,174000.0,30.0104,30.0339,29.987,30.0183,174000.0
2015-03-12 15:15:00,38.37,38.39,38.35,38.36,129000.0,30.0183,30.0339,30.0026,30.0104,129000.0
2015-03-12 15:20:00,38.36,38.4,38.36,38.4,162700.0,30.0104,30.0417,30.0104,30.0417,162700.0
2015-03-12 15:25:00,38.4,38.41,38.38,38.4,336200.0,30.0417,30.0496,30.0261,30.0417,336200.0
2015-03-12 15:30:00,38.4,38.43,38.37,38.4,507000.0,30.0417,30.0652,30.0183,30.0417,507000.0
2015-03-12 15:35:00,38.4,38.44,38.39,38.43,186900.0,30.0417,30.073,30.0339,30.0652,186900.0
2015-03-12 15:40:00,38.43,38.45,38.4,38.45,351100.0,30.0652,30.0809,30.0417,30.0809,351100.0
2015-03-12 15:45:00,38.45,38.47,38.43,38.47,442400.0,30.0809,30.0965,30.0652,30.0965,442400.0
2015-03-12 15:50:00,38.47,38.47,38.42,38.45,614100.0,30.0965,30.0965,30.0574,30.0809,614100.0
2015-03-12 15:55:00,38.46,38.47,38.41,38.45,680900.0,30.0887,30.0965,30.0496,30.0809,680900.0
2015-03-13 09:30:00,38.39,38.39,38.15,38.27,243900.0,30.0339,30.0339,29.8462,29.94,243900.0
2015-03-13 09:35:00,38.26,38.26,38.12,38.22,160300.0,29.9322,29.9322,29.8227,29.9009,160300.0
2015-03-13 09:40:00,38.22,38.28,38.18,38.27,96100.0,29.9009,29.9479,29.8696,29.94,96100.0
2015-03-13 09:45:00,38.27,38.36,38.26,38.29,156000.0,29.94,30.0104,29.9322,29.9557,156000.0
2015-03-13 09:50:00,38.29,38.31,38.21,38.28,138900.0,29.9557,29.9713,29.8931,29.9479,138900.0
2015-03-13 09:55:00,38.29,38.35,38.25,38.25,78100.0,29.9557,30.0026,29.9244,29.9244,78100.0
2015-03-13 10:00:00,38.26,38.28,38.18,38.2,139100.0,29.9322,29.9479,29.8696,29.8853,139100.0
2015-03-13 10:05:00,38.2,38.2,38.1,38.1,178600.0,29.8853,29.8853,29.807,29.807,178600.0
2015-03-13 10:10:00,38.1,38.22,38.08,38.19,112400.0,29.807,29.9009,29.7914,29.8774,112400.0
2015-03-13 10:15:00,38.18,38.23,38.18,38.22,83000.0,29.8696,29.9087,29.8696,29.9009,83000.0
2015-03-13 10:20:00,38.22,38.23,38.18,38.21,139200.0,29.9009,29.9087,29.8696,29.8931,139200.0
2015-03-13 10:25:00,38.22,38.26,38.2,38.24,169900.0,29.9009,29.9322,29.8853,29.9166,169900.0
2015-03-13 10:30:00,38.24,38.28,38.2,38.28,91300.0,29.9166,29.9479,29.8853,29.9479,91300.0
2015-03-13 10:35:00,38.28,38.33,38.27,38.32,112500.0,29.9479,29.987,29.94,29.9792,112500.0
2015-03-13 10:40:00,38.32,38.36,38.24,38.24,76400.0,29.9792,30.0104,29.9166,29.9166,76400.0
2015-03-13 10:45:00,38.23,38.24,38.15,38.17,141400.0,29.9087,29.9166,29.8462,29.8618,141400.0
2015-03-13 10:50:00,38.16,38.17,38.01,38.04,194500.0,29.854,29.8618,29.7366,29.7601,194500.0
2015-03-13 10:55:00,38.03,38.06,37.94,37.94,318800.0,29.7523,29.7757,29.6819,29.6819,318800.0
2015-03-13 11:00:00,37.94,37.98,37.89,37.93,283200.0,29.6819,29.7132,29.6427,29.674,283200.0
2015-03-13 11:05:00,37.93,38.07,37.91,38.06,115800.0,29.674,29.7836,29.6584,29.7757,115800.0
2015-03-13 11:10:00,38.05,38.14,38.05,38.12,124900.0,29.7679,29.8383,29.7679,29.8227,124900.0
2015-03-13 11:15:00,38.12,38.13,38.07,38.08,94900.0,29.8227,29.8305,29.7836,29.7914,94900.0
2015-03-13 11:20:00,38.09,38.09,38.04,38.04,75800.0,29.7992,29.7992,29.7601,29.7601,75800.0
2015-03-13 11:25:00,38.04,38.05,37.92,37.93,148400.0,29.7601,29.7679,29.6662,29.674,148400.0
2015-03-13 11:30:00,37.93,37.95,37.83,37.85,168500.0,29.674,29.6897,29.5958,29.6115,168500.0
2015-03-13 11:35:00,37.86,37.87,37.8,37.81,157600.0,29.6193,29.6271,29.5723,29.5802,157600.0
2015-03-13 11:40:00,37.8,37.81,37.74,37.77,262000.0,29.5723,29.5802,29.5254,29.5489,262000.0
2015-03-13 11:45:00,37.77,37.81,37.73,37.81,161600.0,29.5489,29.5802,29.5176,29.5802,161600.0
2015-03-13 11:50:00,37.81,37.82,37.76,37.81,84300.0,29.5802,29.588,29.541,29.5802,84300.0
2015-03-13 11:55:00,37.81,37.86,37.78,37.85,103700.0,29.5802,29.6193,29.5567,29.6115,103700.0
2015-03-13 12:00:00,37.85,37.86,37.8,37.83,66200.0,29.6115,29.6193,29.5723,29.5958,66200.0
2015-03-13 12:05:00,37.84,37.88,37.83,37.88,59300.0,29.6036,29.6349,29.5958,29.6349,59300.0
2015-03-13 12:10:00,37.87,37.91,37.85,37.86,51200.0,29.6271,29.6584,29.6115,29.6193,51200.0
2015-03-13 12:15:00,37.87,37.9,37.81,37.89,61600.0,29.6271,29.6506,29.5802,29.6427,61600.0
2015-03-13 12:20:00,37.88,37.93,37.88,37.89,40500.0,29.6349,29.674,29.6349,29.6427,40500.0
2015-03-13 12:25:00,37.89,37.91,37.86,37.86,46100.0,29.6427,29.6584,29.6193,29.6193,46100.0
2015-03-13 12:30:00,37.87,37.87,37.84,37.84,44900.0,29.6271,29.6271,29.6036,29.6036,44900.0
2015-03-13 12:35:00,37.84,37.91,37.84,37.87,43500.0,29.6036,29.6584,29.6036,29.6271,43500.0
2015-03-13 12:40:00,37.87,37.87,37.83,37.86,38100.0,29.6271,29.6271,29.5958,29.6193,38100.0
2015-03-13 12:45:00,37.86,37.86,37.8,37.83,77800.0,29.6193,29.6193,29.5723,29.5958,77800.0
2015-03-13 12:50:00,37.83,37.85,37.8,37.83,126300.0,29.5958,29.6115,29.5723,29.5958,126300.0
2015-03-13 12:55:00,37.83,37.89,37.83,37.88,35300.0,29.5958,29.6427,29.5958,29.6349,35300.0
2015-03-13 13:00:00,37.88,37.91,37.85,37.9,110300.0,29.6349,29.6584,29.6115,29.6506,110300.0
2015-03-13 13:05:00,37.9,37.94,37.9,37.91,47200.0,29.6506,29.6819,29.6506,29.6584,47200.0
2015-03-13 13:10:00,37.91,37.92,37.9,37.91,34100.0,29.6584,29.6662,29.6506,29.6584,34100.0
2015-03-13 13:15:00,37.9,37.91,37.85,37.88,64200.0,29.6506,29.6584,29.6115,29.6349,64200.0
2015-03-13 13:20:00,37.88,37.88,37.84,37.85,45500.0,29.6349,29.6349,29.6036,29.6115,45500.0
2015-03-13 13:25:00,37.85,37.89,37.83,37.85,117600.0,29.6115,29.6427,29.5958,29.6115,117600.0
2015-03-13 13:30:00,37.85,37.93,37.83,37.86,79500.0,29.6115,29.674,29.5958,29.6193,79500.0
2015-03-13 13:35:00,37.87,37.9,37.85,37.9,31500.0,29.6271,29.6506,29.6115,29.6506,31500.0
2015-03-13 13:40:00,37.9,37.92,37.88,37.9,59000.0,29.6506,29.6662,29.6349,29.6506,59000.0
2015-03-13 13:45:00,37.9,37.92,37.87,37.91,47000.0,29.6506,29.6662,29.6271,29.6584,47000.0
2015-03-13 13:50:00,37.91,37.94,37.91,37.91,33500.0,29.6584,29.6819,29.6584,29.6584,33500.0
2015-03-13 13:55:00,37.92,37.92,37.86,37.87,51400.0,29.6662,29.6662,29.6193,29.6271,51400.0
2015-03-13 14:00:00,37.88,37.89,37.85,37.88,44200.0,29.6349,29.6427,29.6115,29.6349,44200.0
2015-03-13 14:05:00,37.88,37.89,37.85,37.86,45500.0,29.6349,29.6427,29.6115,29.6193,45500.0
2015-03-13 14:10:00,37.85,37.86,37.83,37.84,44700.0,29.6115,29.6193,29.5958,29.6036,44700.0
2015-03-13 14:15:00,37.85,37.89,37.84,37.86,27400.0,29.6115,29.6427,29.6036,29.6193,27400.0
2015-03-13 14:20:00,37.87,37.87,37.84,37.85,32400.0,29.6271,29.6271,29.6036,29.6115,32400.0
2015-03-13 14:25:00,37.86,37.87,37.83,37.87,40200.0,29.6193,29.6271,29.5958,29.6271,40200.0
2015-03-13 14:30:00,37.86,37.87,37.83,37.85,40800.0,29.6193,29.6271,29.5958,29.6115,40800.0
2015-03-13 14:35:00,37.84,37.85,37.77,37.78,91500.0,29.6036,29.6115,29.5489,29.5567,91500.0
2015-03-13 14:40:00,37.79,37.8,37.75,37.8,69100.0,29.5645,29.5723,29.5332,29.5723,69100.0
2015-03-13 14:45:00,37.8,37.84,37.8,37.82,49000.0,29.5723,29.6036,29.5723,29.588,49000.0
2015-03-13 14:50:00,37.82,37.87,37.82,37.82,62400.0,29.588,29.6271,29.588,29.588,62400.0
2015-03-13 14:55:00,37.81,37.89,37.79,37.89,57600.0,29.5802,29.6427,29.5645,29.6427,57600.0
2015-03-13 15:00:00,37.89,37.9,37.82,37.83,72000.0,29.6427,29.6506,29.588,29.5958,72000.0
2015-03-13 15:05:00,37.83,37.87,37.82,37.83,50700.0,29.5958,29.6271,29.588,29.5958,50700.0
2015-03-13 15:10:00,37.83,37.94,37.83,37.93,107300.0,29.5958,29.6819,29.5958,29.674,107300.0
2015-03-13 15:15:00,37.93,37.99,37.93,37.94,127200.0,29.674,29.721,29.674,29.6819,127200.0
2015-03-13 15:20:00,37.94,37.99,37.93,37.98,109800.0,29.6819,29.721,29.674,29.7132,109800.0
2015-03-13 15:25:00,37.98,38.06,37.96,38.03,191100.0,29.7132,29.7757,29.6975,29.7523,191100.0
2015-03-13 15:30:00,38.03,38.05,37.99,38.01,95100.0,29.7523,29.7679,29.721,29.7366,95100.0
2015-03-13 15:35:00,38.01,38.05,37.99,38.03,115200.0,29.7366,29.7679,29.721,29.7523,115200.0
2015-03-13 15:40:00,38.03,38.1,37.99,38.02,247600.0,29.7523,29.807,29.721,29.7445,247600.0
2015-03-13 15:45:00,38.02,38.05,38.01,38.04,199900.0,29.7445,29.7679,29.7366,29.7601,199900.0
2015-03-13 15:50:00,38.04,38.08,38.03,38.08,173500.0,29.7601,29.7914,29.7523,29.7914,173500.0
2015-03-13 15:55:00,38.08,38.1,38.04,38.05,376900.0,29.7914,29.807,29.7601,29.7679,376900.0
2015-03-16 09:30:00,38.27,38.44,38.27,38.41,308100.0,29.94,30.073,29.94,30.0496,308100.0
2015-03-16 09:35:00,38.42,38.45,38.39,38.41,133200.0,30.0574,30.0809,30.0339,30.0496,133200.0
2015-03-16 09:40:00,38.42,38.43,38.21,38.37,238900.0,30.0574,30.0652,29.8931,30.0183,238900.0
2015-03-16 09:45:00,38.37,38.42,38.34,38.41,122100.0,30.0183,30.0574,29.9948,30.0496,122100.0
2015-03-16 09:50:00,38.41,38.45,38.4,38.41,156900.0,30.0496,30.0809,30.0417,30.0496,156900.0
2015-03-16 09:55:00,38.42,38.44,38.38,38.42,82000.0,30.0574,30.073,30.0261,30.0574,82000.0
2015-03-16 10:00:00,38.42,38.44,38.37,38.37,105100.0,30.0574,30.073,30.0183,30.0183,105100.0
2015-03-16 10:05:00,38.36,38.37,38.33,38.34,236200.0,30.0104,30.0183,29.987,29.9948,236200.0
2015-03-16 10:10:00,38.35,38.37,38.29,38.3,90100.0,30.0026,30.0183,29.9557,29.9635,90100.0
2015-03-16 10:15:00,38.3,38.33,38.28,38.32,60700.0,29.9635,29.987,29.9479,29.9792,60700.0
2015-03-16 10:20:00,38.32,38.32,38.27,38.28,99700.0,29.9792,29.9792,29.94,29.9479,99700.0
2015-03-16 10:25:00,38.28,38.32,38.27,38.28,106300.0,29.9479,29.9792,29.94,29.9479,106300.0
2015-03-16 10:30:00,38.29,38.33,38.28,38.29,89400.0,29.9557,29.987,29.9479,29.9557,89400.0
2015-03-16 10:35:00,38.28,38.32,38.27,38.27,191900.0,29.9479,29.9792,29.94,29.94,191900.0
2015-03-16 10:40:00,38.27,38.33,38.27,38.29,64600.0,29.94,29.987,29.94,29.9557,64600.0
2015-03-16 10:45:00,38.29,38.3,38.27,38.28,49700.0,29.9557,29.9635,29.94,29.9479,49700.0
2015-03-16 10:50:00,38.28,38.3,38.28,38.29,46800.0,29.9479,29.9635,29.9479,29.9557,46800.0
2015-03-16 10:55:00,38.29,38.3,38.28,38.29,81100.0,29.9557,29.9635,29.9479,29.9557,81100.0
2015-03-16 11:00:00,38.29,38.3,38.28,38.3,84900.0,29.9557,29.9635,29.9479,29.9635,84900.0
2015-03-16 11:05:00,38.29,38.3,38.28,38.29,92200.0,29.9557,29.9635,29.9479,29.9557,92200.0
2015-03-16 11:10:00,38.29,38.3,38.26,38.29,96200.0,29.9557,29.9635,29.9322,29.9557,96200.0
2015-03-16 11:15:00,38.3,38.3,38.27,38.27,63700.0,29.9635,29.9635,29.94,29.94,63700.0
2015-03-16 11:20:00,38.27,38.3,38.27,38.29,79000.0,29.94,29.9635,29.94,29.9557,79000.0
2015-03-16 11:25:00,38.3,38.3,38.29,38.3,107700.0,29.9635,29.9635,29.9557,29.9635,107700.0
2015-03-16 11:30:00,38.3,38.3,38.28,38.3,159400.0,29.9635,29.9635,29.9479,29.9635,159400.0
2015-03-16 11:35:00,38.3,38.3,38.27,38.27,95500.0,29.9635,29.9635,29.94,29.94,95500.0
2015-03-16 11:40:00,38.27,38.3,38.27,38.3,128600.0,29.94,29.9635,29.94,29.9635,128600.0
2015-03-16 11:45:00,38.29,38.3,38.28,38.3,84600.0,29.9557,29.9635,29.9479,29.9635,84600.0
2015-03-16 11:50:00,38.3,38.33,38.29,38.31,173300.0,29.9635,29.987,29.9557,29.9713,173300.0
2015-03-16 11:55:00,38.31,38.38,38.31,38.35,126200.0,29.9713,30.0261,29.9713,30.0026,126200.0
2015-03-16 12:00:00,38.36,38.38,38.35,38.37,31300.0,30.0104,30.0261,30.0026,30.0183,31300.0
2015-03-16 12:05:00,38.37,38.38,38.36,38.36,48900.0,30.0183,30.0261,30.0104,30.0104,48900.0
2015-03-16 12:10:00,38.36,38.38,38.36,38.38,39200.0,30.0104,30.0261,30.0104,30.0261,39200.0
2015-03-16 12:15:00,38.38,38.38,38.34,38.37,57000.0,30.0261,30.0261,29.9948,30.0183,57000.0
2015-03-16 12:20:00,38.36,38.38,38.34,38.35,60600.0,30.0104,30.0261,29.9948,30.0026,60600.0
2015-03-16 12:25:00,38.35,38.38,38.34,38.37,59000.0,30.0026,30.0261,29.9948,30.0183,59000.0
2015-03-16 12:30:00,38.37,38.39,38.36,38.37,92000.0,30.0183,30.0339,30.0104,30.0183,92000.0
2015-03-16 12:35:00,38.37,38.44,38.37,38.41,67700.0,30.0183,30.073,30.0183,30.0496,67700.0
2015-03-16 12:40:00,38.41,38.46,38.41,38.42,115300.0,30.0496,30.0887,30.0496,30.0574,115300.0
2015-03-16 12:45:00,38.43,38.45,38.42,38.42,48200.0,30.0652,30.0809,30.0574,30.0574,48200.0
2015-03-16 12:50:00,38.42,38.47,38.42,38.47,72700.0,30.0574,30.0965,30.0574,30.0965,72700.0
2015-03-16 12:55:00,38.47,38.47,38.44,38.44,56700.0,30.0965,30.0965,30.073,30.073,56700.0
2015-03-16 13:00:00,38.45,38.45,38.41,38.42,76200.0,30.0809,30.0809,30.0496,30.0574,76200.0
2015-03-16 13:05:00,38.42,38.43,38.41,38.43,35000.0,30.0574,30.0652,30.0496,30.0652,35000.0
2015-03-16 13:10:00,38.43,38.47,38.43,38.46,78100.0,30.0652,30.0965,30.0652,30.0887,78100.0
2015-03-16 13:15:00,38.46,38.47,38.45,38.45,82200.0,30.0887,30.0965,30.0809,30.0809,82200.0
2015-03-16 13:20:00,38.45,38.46,38.41,38.42,75300.0,30.0809,30.0887,30.0496,30.0574,75300.0
2015-03-16 13:25:00,38.42,38.45,38.42,38.44,38700.0,30.0574,30.0809,30.0574,30.073,38700.0
2015-03-16 13:30:00,38.44,38.45,38.43,38.44,26000.0,30.073,30.0809,30.0652,30.073,26000.0
2015-03-16 13:35:00,38.45,38.47,38.44,38.46,115000.0,30.0809,30.0965,30.073,30.0887,115000.0
2015-03-16 13:40:00,38.46,38.48,38.45,38.48,45700.0,30.0887,30.1043,30.0809,30.1043,45700.0
2015-03-16 13:45:00,38.48,38.52,38.47,38.51,273500.0,30.1043,30.1356,30.0965,30.1278,273500.0
2015-03-16 13:50:00,38.5,38.53,38.48,38.53,84200.0,30.12,30.1434,30.1043,30.1434,84200.0
2015-03-16 13:55:00,38.52,38.55,38.49,38.51,137100.0,30.1356,30.1591,30.1122,30.1278,137100.0
2015-03-16 14:00:00,38.51,38.51,38.48,38.49,218000.0,30.1278,30.1278,30.1043,30.1122,218000.0
2015-03-16 14:05:00,38.48,38.51,38.48,38.5,91200.0,30.1043,30.1278,30.1043,30.12,91200.0
2015-03-16 14:10:00,38.5,38.5,38.41,38.41,208700.0,30.12,30.12,30.0496,30.0496,208700.0
2015-03-16 14:15:00,38.41,38.5,38.41,38.5,56900.0,30.0496,30.12,30.0496,30.12,56900.0
2015-03-16 14:20:00,38.5,38.56,38.49,38.55,89000.0,30.12,30.1669,30.1122,30.1591,89000.0
2015-03-16 14:25:00,38.55,38.57,38.53,38.56,71500.0,30.1591,30.1747,30.1434,30.1669,71500.0
2015-03-16 14:30:00,38.56,38.59,38.55,38.58,63600.0,30.1669,30.1904,30.1591,30.1826,63600.0
2015-03-16 14:35:00,38.59,38.59,38.51,38.53,103300.0,30.1904,30.1904,30.1278,30.1434,103300.0
2015-03-16 14:40:00,38.53,38.59,38.53,38.57,59200.0,30.1434,30.1904,30.1434,30.1747,59200.0
2015-03-16 14:45:00,38.57,38.59,38.56,38.57,60200.0,30.1747,30.1904,30.1669,30.1747,60200.0
2015-03-16 14:50:00,38.57,38.59,38.56,38.58,71200.0,30.1747,30.1904,30.1669,30.1826,71200.0
2015-03-16 14:55:00,38.58,38.59,38.56,38.56,123700.0,30.1826,30.1904,30.1669,30.1669,123700.0
2015-03-16 15:00:00,38.57,38.6,38.56,38.58,81500.0,30.1747,30.1982,30.1669,30.1826,81500.0
2015-03-16 15:05:00,38.58,38.59,38.52,38.54,121000.0,30.1826,30.1904,30.1356,30.1513,121000.0
2015-03-16 15:10:00,38.52,38.55,38.52,38.54,138300.0,30.1356,30.1591,30.1356,30.1513,138300.0
2015-03-16 15:15:00,38.54,38.55,38.48,38.5,162800.0,30.1513,30.1591,30.1043,30.12,162800.0
2015-03-16 15:20:00,38.49,38.5,38.48,38.5,115900.0,30.1122,30.12,30.1043,30.12,115900.0
2015-03-16 15:25:00,38.5,38.52,38.48,38.52,127700.0,30.12,30.1356,30.1043,30.1356,127700.0
2015-03-16 15:30:00,38.52,38.53,38.48,38.51,262700.0,30.1356,30.1434,30.1043,30.1278,262700.0
2015-03-16 15:35:00,38.5,38.53,38.49,38.52,160200.0,30.12,30.1434,30.1122,30.1356,160200.0
2015-03-16 15:40:00,38.52,38.53,38.5,38.51,183300.0,30.1356,30.1434,30.12,30.1278,183300.0
2015-03-16 15:45:00,38.51,38.56,38.49,38.56,299400.0,30.1278,30.1669,30.1122,30.1669,299400.0
2015-03-16 15:50:00,38.55,38.57,38.52,38.52,233300.0,30.1591,30.1747,30.1356,30.1356,233300.0
2015-03-16 15:55:00,38.53,38.58,38.51,38.57,380900.0,30.1434,30.1826,30.1278,30.1747,380900.0
2015-03-17 09:30:00,38.15,38.29,38.06,38.27,452100.0,29.8462,29.9557,29.7757,29.94,452100.0
2015-03-17 09:35:00,38.28,38.46,38.25,38.4,217900.0,29.9479,30.0887,29.9244,30.0417,217900.0
2015-03-17 09:40:00,38.4,38.4,38.2,38.25,196300.0,30.0417,30.0417,29.8853,29.9244,196300.0
2015-03-17 09:45:00,38.25,38.29,38.18,38.19,273300.0,29.9244,29.9557,29.8696,29.8774,273300.0
2015-03-17 09:50:00,38.19,38.29,38.15,38.27,128200.0,29.8774,29.9557,29.8462,29.94,128200.0
2015-03-17 09:55:00,38.28,38.37,38.27,38.35,103900.0,29.9479,30.0183,29.94,30.0026,103900.0
2015-03-17 10:00:00,38.35,38.37,38.29,38.37,92300.0,30.0026,30.0183,29.9557,30.0183,92300.0
2015-03-17 10:05:00,38.37,38.4,38.35,38.36,99700.0,30.0183,30.0417,30.0026,30.0104,99700.0
2015-03-17 10:10:00,38.36,38.4,38.29,38.34,101400.0,30.0104,30.0417,29.9557,29.9948,101400.0
2015-03-17 10:15:00,38.34,38.39,38.31,38.36,103800.0,29.9948,30.0339,29.9713,30.0104,103800.0
2015-03-17 10:20:00,38.37,38.38,38.32,38.36,91000.0,30.0183,30.0261,29.9792,30.0104,91000.0
2015-03-17 10:25:00,38.36,38.43,38.34,38.42,134200.0,30.0104,30.0652,29.9948,30.0574,134200.0
2015-03-17 10:30:00,38.43,38.46,38.41,38.45,118800.0,30.0652,30.0887,30.0496,30.0809,118800.0
2015-03-17 10:35:00,38.45,38.46,38.4,38.44,87200.0,30.0809,30.0887,30.0417,30.073,87200.0
2015-03-17 10:40:00,38.44,38.44,38.39,38.42,74400.0,30.073,30.073,30.0339,30.0574,74400.0
2015-03-17 10:45:00,38.43,38.47,38.4,38.44,72300.0,30.0652,30.0965,30.0417,30.073,72300.0
2015-03-17 10:50:00,38.43,38.47,38.39,38.44,80100.0,30.0652,30.0965,30.0339,30.073,80100.0
2015-03-17 10:55:00,38.44,38.47,38.4,38.41,85900.0,30.073,30.0965,30.0417,30.0496,85900.0
2015-03-17 11:00:00,38.41,38.42,38.34,38.37,89200.0,30.0496,30.0574,29.9948,30.0183,89200.0
2015-03-17 11:05:00,38.37,38.43,38.35,38.43,64200.0,30.0183,30.0652,30.0026,30.0652,64200.0
2015-03-17 11:10:00,38.43,38.45,38.4,38.44,83900.0,30.0652,30.0809,30.0417,30.073,83900.0
2015-03-17 11:15:00,38.43,38.44,38.31,38.32,103600.0,30.0652,30.073,29.9713,29.9792,103600.0
2015-03-17 11:20:00,38.32,38.38,38.31,38.37,80300.0,29.9792,30.0261,29.9713,30.0183,80300.0
2015-03-17 11:25:00,38.38,38.46,38.37,38.45,54900.0,30.0261,30.0887,30.0183,30.0809,54900.0
2015-03-17 11:30:00,38.45,38.46,38.38,38.4,64400.0,30.0809,30.0887,30.0261,30.0417,64400.0
2015-03-17 11:35:00,38.4,38.4,38.32,38.32,67900.0,30.0417,30.0417,29.9792,29.9792,67900.0
2015-03-17 11:40:00,38.32,38.33,38.26,38.27,105500.0,29.9792,29.987,29.9322,29.94,105500.0
2015-03-17 11:45:00,38.26,38.3,38.24,38.26,112500.0,29.9322,29.9635,29.9166,29.9322,112500.0
2015-03-17 11:50:00,38.26,38.26,38.2,38.2,113500.0,29.9322,29.9322,29.8853,29.8853,113500.0
2015-03-17 11:55:00,38.21,38.3,38.21,38.3,56800.0,29.8931,29.9635,29.8931,29.9635,56800.0
2015-03-17 12:00:00,38.3,38.31,38.25,38.26,61200.0,29.9635,29.9713,29.9244,29.9322,61200.0
2015-03-17 12:05:00,38.26,38.28,38.25,38.25,41700.0,29.9322,29.9479,29.9244,29.9244,41700.0
2015-03-17 12:10:00,38.25,38.26,38.21,38.24,30700.0,29.9244,29.9322,29.8931,29.9166,30700.0
2015-03-17 12:15:00,38.24,38.25,38.21,38.22,39000.0,29.9166,29.9244,29.8931,29.9009,39000.0
2015-03-17 12:20:00,38.22,38.25,38.21,38.21,38700.0,29.9009,29.9244,29.8931,29.8931,38700.0
2015-03-17 12:25:00,38.22,38.28,38.21,38.26,55300.0,29.9009,29.9479,29.8931,29.9322,55300.0
2015-03-17 12:30:00,38.25,38.27,38.24,38.27,19100.0,29.9244,29.94,29.9166,29.94,19100.0
2015-03-17 12:35:00,38.27,38.28,38.25,38.27,43900.0,29.94,29.9479,29.9244,29.94,43900.0
2015-03-17 12:40:00,38.27,38.28,38.23,38.24,84900.0,29.94,29.9479,29.9087,29.9166,84900.0
2015-03-17 12:45:00,38.24,38.26,38.22,38.24,65300.0,29.9166,29.9322,29.9009,29.9166,65300.0
2015-03-17 12:50:00,38.24,38.28,38.24,38.27,46500.0,29.9166,29.9479,29.9166,29.94,46500.0
2015-03-17 12:55:00,38.27,38.3,38.25,38.29,68500.0,29.94,29.9635,29.9244,29.9557,68500.0
2015-03-17 13:00:00,38.29,38.29,38.26,38.29,48700.0,29.9557,29.9557,29.9322,29.9557,48700.0
2015-03-17 13:05:00,38.29,38.34,38.28,38.31,55300.0,29.9557,29.9948,29.9479,29.9713,55300.0
2015-03-17 13:10:00,38.31,38.33,38.29,38.3,35000.0,29.9713,29.987,29.9557,29.9635,35000.0
2015-03-17 13:15:00,38.3,38.33,38.27,38.29,27800.0,29.9635,29.987,29.94,29.9557,27800.0
2015-03-17 13:20:00,38.29,38.33,38.28,38.29,41700.0,29.9557,29.987,29.9479,29.9557,41700.0
2015-03-17 13:25:00,38.28,38.32,38.28,38.3,37700.0,29.9479,29.9792,29.9479,29.9635,37700.0
2015-03-17 13:30:00,38.29,38.32,38.26,38.27,39000.0,29.9557,29.9792,29.9322,29.94,39000.0
2015-03-17 13:35:00,38.28,38.32,38.27,38.31,32400.0,29.9479,29.9792,29.94,29.9713,32400.0
2015-03-17 13:40:00,38.3,38.34,38.26,38.26,59300.0,29.9635,29.9948,29.9322,29.9322,59300.0
2015-03-17 13:45:00,38.26,38.26,38.24,38.24,69700.0,29.9322,29.9322,29.9166,29.9166,69700.0
2015-03-17 13:50:00,38.25,38.25,38.22,38.23,88400.0,29.9244,29.9244,29.9009,29.9087,88400.0
2015-03-17 13:55:00,38.23,38.25,38.22,38.23,123200.0,29.9087,29.9244,29.9009,29.9087,123200.0
2015-03-17 14:00:00,38.23,38.3,38.22,38.25,75100.0,29.9087,29.9635,29.9009,29.9244,75100.0
2015-03-17 14:05:00,38.25,38.26,38.22,38.22,55000.0,29.9244,29.9322,29.9009,29.9009,55000.0
2015-03-17 14:10:00,38.22,38.25,38.22,38.23,91200.0,29.9009,29.9244,29.9009,29.9087,91200.0
2015-03-17 14:15:00,38.23,38.24,38.2,38.24,110700.0,29.9087,29.9166,29.8853,29.9166,110700.0
2015-03-17 14:20:00,38.24,38.27,38.23,38.25,89000.0,29.9166,29.94,29.9087,29.9244,89000.0
2015-03-17 14:25:00,38.24,38.26,38.23,38.26,88700.0,29.9166,29.9322,29.9087,29.9322,88700.0
2015-03-17 14:30:00,38.26,38.27,38.24,38.24,59900.0,29.9322,29.94,29.9166,29.9166,59900.0
2015-03-17 14:35:00,38.25,38.25,38.23,38.24,42100.0,29.9244,29.9244,29.9087,29.9166,42100.0
2015-03-17 14:40:00,38.24,38.28,38.23,38.28,61800.0,29.9166,29.9479,29.9087,29.9479,61800.0
2015-03-17 14:45:00,38.28,38.29,38.26,38.27,54900.0,29.9479,29.9557,29.9322,29.94,54900.0
2015-03-17 14:50:00,38.28,38.3,38.25,38.3,122800.0,29.9479,29.9635,29.9244,29.9635,122800.0
2015-03-17 14:55:00,38.3,38.32,38.29,38.31,56100.0,29.9635,29.9792,29.9557,29.9713,56100.0
2015-03-17 15:00:00,38.32,38.32,38.28,38.28,75100.0,29.9792,29.9792,29.9479,29.9479,75100.0
2015-03-17 15:05:00,38.28,38.29,38.24,38.26,83800.0,29.9479,29.9557,29.9166,29.9322,83800.0
2015-03-17 15:10:00,38.26,38.3,38.26,38.27,192900.0,29.9322,29.9635,29.9322,29.94,192900.0
2015-03-17 15:15:00,38.27,38.34,38.27,38.34,183500.0,29.94,29.9948,29.94,29.9948,183500.0
2015-03-17 15:20:00,38.34,38.36,38.33,38.35,94800.0,29.9948,30.0104,29.987,30.0026,94800.0
2015-03-17 15:25:00,38.36,38.37,38.34,38.35,67000.0,30.0104,30.0183,29.9948,30.0026,67000.0
2015-03-17 15:30:00,38.35,38.37,38.34,38.36,77200.0,30.0026,30.0183,29.9948,30.0104,77200.0
2015-03-17 15:35:00,38.36,38.36,38.31,38.32,123200.0,30.0104,30.0104,29.9713,29.9792,123200.0
2015-03-17 15:40:00,38.32,38.33,38.3,38.31,116800.0,29.9792,29.987,29.9635,29.9713,116800.0
2015-03-17 15:45:00,38.32,38.35,38.3,38.32,212200.0,29.9792,30.0026,29.9635,29.9792,212200.0
2015-03-17 15:50:00,38.32,38.32,38.28,38.28,185200.0,29.9792,29.9792,29.9479,29.9479,185200.0
2015-03-17 15:55:00,38.29,38.31,38.23,38.28,445200.0,29.9557,29.9713,29.9087,29.9479,445200.0
2015-03-18 09:30:00,38.17,38.2,38.02,38.09,242500.0,29.8618,29.8853,29.7445,29.7992,242500.0
2015-03-18 09:35:00,38.09,38.15,38.08,38.14,192400.0,29.7992,29.8462,29.7914,29.8383,192400.0
2015-03-18 09:40:00,38.15,38.15,38.03,38.06,119600.0,29.8462,29.8462,29.7523,29.7757,119600.0
2015-03-18 09:45:00,38.06,38.11,37.98,37.99,190200.0,29.7757,29.8149,29.7132,29.721,190200.0
2015-03-18 09:50:00,37.99,38.05,37.96,38.05,108900.0,29.721,29.7679,29.6975,29.7679,108900.0
2015-03-18 09:55:00,38.05,38.06,37.95,37.99,77200.0,29.7679,29.7757,29.6897,29.721,77200.0
2015-03-18 10:00:00,38.0,38.09,37.99,38.06,80200.0,29.7288,29.7992,29.721,29.7757,80200.0
2015-03-18 10:05:00,38.06,38.14,38.06,38.11,90900.0,29.7757,29.8383,29.7757,29.8149,90900.0
2015-03-18 10:10:00,38.12,38.14,38.07,38.11,52000.0,29.8227,29.8383,29.7836,29.8149,52000.0
2015-03-18 10:15:00,38.11,38.14,38.07,38.12,114900.0,29.8149,29.8383,29.7836,29.8227,114900.0
2015-03-18 10:20:00,38.12,38.13,38.08,38.1,61300.0,29.8227,29.8305,29.7914,29.807,61300.0
2015-03-18 10:25:00,38.09,38.12,38.06,38.07,69500.0,29.7992,29.8227,29.7757,29.7836,69500.0
2015-03-18 10:30:00,38.08,38.11,38.05,38.05,76800.0,29.7914,29.8149,29.7679,29.7679,76800.0
2015-03-18 10:35:00,38.05,38.07,38.02,38.02,78600.0,29.7679,29.7836,29.7445,29.7445,78600.0
2015-03-18 10:40:00,38.03,38.09,38.02,38.09,97200.0,29.7523,29.7992,29.7445,29.7992,97200.0
2015-03-18 10:45:00,38.08,38.1,38.04,38.05,100100.0,29.7914,29.807,29.7601,29.7679,100100.0
2015-03-18 10:50:00,38.04,38.04,38.0,38.02,64600.0,29.7601,29.7601,29.7288,29.7445,64600.0
2015-03-18 10:55:00,38.02,38.07,38.0,38.07,61000.0,29.7445,29.7836,29.7288,29.7836,61000.0
2015-03-18 11:00:00,38.07,38.09,38.01,38.03,62600.0,29.7836,29.7992,29.7366,29.7523,62600.0
2015-03-18 11:05:00,38.03,38.08,38.02,38.08,66500.0,29.7523,29.7914,29.7445,29.7914,66500.0
2015-03-18 11:10:00,38.07,38.08,38.03,38.05,134200.0,29.7836,29.7914,29.7523,29.7679,134200.0
2015-03-18 11:15:00,38.05,38.06,38.03,38.05,92000.0,29.7679,29.7757,29.7523,29.7679,92000.0
2015-03-18 11:20:00,38.05,38.05,38.01,38.03,41600.0,29.7679,29.7679,29.7366,29.7523,41600.0
2015-03-18 11:25:00,38.02,38.04,37.99,37.99,70600.0,29.7445,29.7601,29.721,29.721,70600.0
2015-03-18 11:30:00,37.99,38.0,37.98,37.99,78500.0,29.721,29.7288,29.7132,29.721,78500.0
2015-03-18 11:35:00,38.0,38.03,37.99,37.99,49300.0,29.7288,29.7523,29.721,29.721,49300.0
2015-03-18 11:40:00,38.0,38.03,37.99,38.0,45900.0,29.7288,29.7523,29.721,29.7288,45900.0
2015-03-18 11:45:00,38.01,38.01,37.96,37.97,60800.0,29.7366,29.7366,29.6975,29.7053,60800.0
2015-03-18 11:50:00,37.96,37.97,37.89,37.89,128300.0,29.6975,29.7053,29.6427,29.6427,128300.0
2015-03-18 11:55:00,37.89,37.9,37.88,37.89,172300.0,29.6427,29.6506,29.6349,29.6427,172300.0
2015-03-18 12:00:00,37.89,37.9,37.84,37.86,128300.0,29.6427,29.6506,29.6036,29.6193,128300.0
2015-03-18 12:05:00,37.87,37.9,37.86,37.86,58800.0,29.6271,29.6506,29.6193,29.6193,58800.0
2015-03-18 12:10:00,37.86,37.89,37.83,37.89,96000.0,29.6193,29.6427,29.5958,29.6427,96000.0
2015-03-18 12:15:00,37.89,37.89,37.84,37.84,47200.0,29.6427,29.6427,29.6036,29.6036,47200.0
2015-03-18 12:20:00,37.84,37.85,37.79,37.79,114600.0,29.6036,29.6115,29.5645,29.5645,114600.0
2015-03-18 12:25:00,37.79,37.82,37.78,37.82,66800.0,29.5645,29.588,29.5567,29.588,66800.0
2015-03-18 12:30:00,37.82,37.85,37.81,37.84,51200.0,29.588,29.6115,29.5802,29.6036,51200.0
2015-03-18 12:35:00,37.85,37.87,37.84,37.87,27800.0,29.6115,29.6271,29.6036,29.6271,27800.0
2015-03-18 12:40:00,37.86,37.88,37.84,37.85,97500.0,29.6193,29.6349,29.6036,29.6115,97500.0
2015-03-18 12:45:00,37.86,37.88,37.84,37.84,44700.0,29.6193,29.6349,29.6036,29.6036,44700.0
2015-03-18 12:50:00,37.84,37.89,37.84,37.89,55700.0,29.6036,29.6427,29.6036,29.6427,55700.0
2015-03-18 12:55:00,37.89,37.9,37.88,37.9,50900.0,29.6427,29.6506,29.6349,29.6506,50900.0
2015-03-18 13:00:00,37.9,37.94,37.89,37.93,83700.0,29.6506,29.6819,29.6427,29.674,83700.0
2015-03-18 13:05:00,37.92,37.95,37.91,37.95,74000.0,29.6662,29.6897,29.6584,29.6897,74000.0
2015-03-18 13:10:00,37.95,37.95,37.88,37.88,99100.0,29.6897,29.6897,29.6349,29.6349,99100.0
2015-03-18 13:15:00,37.88,37.9,37.84,37.89,102200.0,29.6349,29.6506,29.6036,29.6427,102200.0
2015-03-18 13:20:00,37.89,37.89,37.84,37.87,75300.0,29.6427,29.6427,29.6036,29.6271,75300.0
2015-03-18 13:25:00,37.87,37.9,37.84,37.85,92800.0,29.6271,29.6506,29.6036,29.6115,92800.0
2015-03-18 13:30:00,37.84,37.85,37.82,37.82,87100.0,29.6036,29.6115,29.588,29.588,87100.0
2015-03-18 13:35:00,37.82,37.83,37.78,37.79,107200.0,29.588,29.5958,29.5567,29.5645,107200.0
2015-03-18 13:40:00,37.78,37.84,37.78,37.83,38100.0,29.5567,29.6036,29.5567,29.5958,38100.0
2015-03-18 13:45:00,37.83,37.84,37.82,37.84,30700.0,29.5958,29.6036,29.588,29.6036,30700.0
2015-03-18 13:50:00,37.84,37.88,37.83,37.87,60100.0,29.6036,29.6349,29.5958,29.6271,60100.0
2015-03-18 13:55:00,37.88,37.97,37.85,37.97,113100.0,29.6349,29.7053,29.6115,29.7053,113100.0
2015-03-18 14:00:00,37.99,38.47,37.9,38.29,684600.0,29.721,30.0965,29.6506,29.9557,684600.0
2015-03-18 14:05:00,38.29,38.35,38.25,38.27,340700.0,29.9557,30.0026,29.9244,29.94,340700.0
2015-03-18 14:10:00,38.27,38.34,38.23,38.34,255500.0,29.94,29.9948,29.9087,29.9948,255500.0
2015-03-18 14:15:00,38.34,38.41,38.33,38.37,294300.0,29.9948,30.0496,29.987,30.0183,294300.0
2015-03-18 14:20:00,38.37,38.4,38.31,38.35,165100.0,30.0183,30.0417,29.9713,30.0026,165100.0
2015-03-18 14:25:00,38.36,38.45,38.35,38.42,103300.0,30.0104,30.0809,30.0026,30.0574,103300.0
2015-03-18 14:30:00,38.43,38.54,38.41,38.5,291200.0,30.0652,30.1513,30.0496,30.12,291200.0
2015-03-18 14:35:00,38.5,38.53,38.46,38.5,88500.0,30.12,30.1434,30.0887,30.12,88500.0
2015-03-18 14:40:00,38.51,38.59,38.51,38.55,149400.0,30.1278,30.1904,30.1278,30.1591,149400.0
2015-03-18 14:45:00,38.54,38.54,38.45,38.5,114300.0,30.1513,30.1513,30.0809,30.12,114300.0
2015-03-18 14:50:00,38.49,38.53,38.48,38.52,102000.0,30.1122,30.1434,30.1043,30.1356,102000.0
2015-03-18 14:55:00,38.52,38.55,38.5,38.53,125100.0,30.1356,30.1591,30.12,30.1434,125100.0
2015-03-18 15:00:00,38.53,38.57,38.49,38.56,355900.0,30.1434,30.1747,30.1122,30.1669,355900.0
2015-03-18 15:05:00,38.57,38.6,38.55,38.59,497000.0,30.1747,30.1982,30.1591,30.1904,497000.0
2015-03-18 15:10:00,38.59,38.59,38.52,38.54,303300.0,30.1904,30.1904,30.1356,30.1513,303300.0
2015-03-18 15:15:00,38.54,38.59,38.51,38.57,303600.0,30.1513,30.1904,30.1278,30.1747,303600.0
2015-03-18 15:20:00,38.57,38.59,38.55,38.58,173500.0,30.1747,30.1904,30.1591,30.1826,173500.0
2015-03-18 15:25:00,38.58,38.58,38.52,38.55,212800.0,30.1826,30.1826,30.1356,30.1591,212800.0
2015-03-18 15:30:00,38.56,38.58,38.49,38.51,178900.0,30.1669,30.1826,30.1122,30.1278,178900.0
2015-03-18 15:35:00,38.51,38.52,38.47,38.49,185400.0,30.1278,30.1356,30.0965,30.1122,185400.0
2015-03-18 15:40:00,38.49,38.5,38.46,38.47,286100.0,30.1122,30.12,30.0887,30.0965,286100.0
2015-03-18 15:45:00,38.48,38.51,38.45,38.48,340500.0,30.1043,30.1278,30.0809,30.1043,340500.0
2015-03-18 15:50:00,38.48,38.5,38.45,38.48,286300.0,30.1043,30.12,30.0809,30.1043,286300.0
2015-03-18 15:55:00,38.49,38.5,38.46,38.5,407000.0,30.1122,30.12,30.0887,30.12,407000.0
2015-03-19 09:30:00,38.45,38.46,38.29,38.4,324000.0,30.0809,30.0887,29.9557,30.0417,324000.0
2015-03-19 09:35:00,38.4,38.52,38.35,38.44,179900.0,30.0417,30.1356,30.0026,30.073,179900.0
2015-03-19 09:40:00,38.43,38.51,38.43,38.49,145400.0,30.0652,30.1278,30.0652,30.1122,145400.0
2015-03-19 09:45:00,38.5,38.5,38.4,38.48,219200.0,30.12,30.12,30.0417,30.1043,219200.0
2015-03-19 09:50:00,38.48,38.5,38.45,38.48,119400.0,30.1043,30.12,30.0809,30.1043,119400.0
2015-03-19 09:55:00,38.48,38.5,38.46,38.49,105200.0,30.1043,30.12,30.0887,30.1122,105200.0
2015-03-19 10:00:00,38.5,38.5,38.47,38.5,94900.0,30.12,30.12,30.0965,30.12,94900.0
2015-03-19 10:05:00,38.5,38.57,38.48,38.57,141400.0,30.12,30.1747,30.1043,30.1747,141400.0
2015-03-19 10:10:00,38.57,38.62,38.52,38.62,118400.0,30.1747,30.2139,30.1356,30.2139,118400.0
2015-03-19 10:15:00,38.62,38.67,38.6,38.61,152100.0,30.2139,30.253,30.1982,30.206,152100.0
2015-03-19 10:20:00,38.61,38.66,38.61,38.65,102900.0,30.206,30.2451,30.206,30.2373,102900.0
2015-03-19 10:25:00,38.65,38.68,38.62,38.67,118800.0,30.2373,30.2608,30.2139,30.253,118800.0
2015-03-19 10:30:00,38.67,38.68,38.6,38.65,172700.0,30.253,30.2608,30.1982,30.2373,172700.0
2015-03-19 10:35:00,38.65,38.67,38.62,38.67,114000.0,30.2373,30.253,30.2139,30.253,114000.0
2015-03-19 10:40:00,38.66,38.69,38.61,38.63,136000.0,30.2451,30.2686,30.206,30.2217,136000.0
2015-03-19 10:45:00,38.63,38.64,38.61,38.62,91000.0,30.2217,30.2295,30.206,30.2139,91000.0
2015-03-19 10:50:00,38.62,38.69,38.61,38.68,101600.0,30.2139,30.2686,30.206,30.2608,101600.0
2015-03-19 10:55:00,38.68,38.69,38.62,38.66,145500.0,30.2608,30.2686,30.2139,30.2451,145500.0
2015-03-19 11:00:00,38.67,38.67,38.64,38.65,89200.0,30.253,30.253,30.2295,30.2373,89200.0
2015-03-19 11:05:00,38.65,38.66,38.56,38.58,190200.0,30.2373,30.2451,30.1669,30.1826,190200.0
2015-03-19 11:10:00,38.57,38.57,38.45,38.47,200600.0,30.1747,30.1747,30.0809,30.0965,200600.0
2015-03-19 11:15:00,38.48,38.56,38.48,38.5,90200.0,30.1043,30.1669,30.1043,30.12,90200.0
2015-03-19 11:20:00,38.51,38.52,38.49,38.5,54800.0,30.1278,30.1356,30.1122,30.12,54800.0
2015-03-19 11:25:00,38.5,38.53,38.45,38.45,64800.0,30.12,30.1434,30.0809,30.0809,64800.0
2015-03-19 11:30:00,38.45,38.49,38.43,38.46,122800.0,30.0809,30.1122,30.0652,30.0887,122800.0
2015-03-19 11:35:00,38.46,38.49,38.44,38.45,114900.0,30.0887,30.1122,30.073,30.0809,114900.0
2015-03-19 11:40:00,38.45,38.48,38.44,38.48,120000.0,30.0809,30.1043,30.073,30.1043,120000.0
2015-03-19 11:45:00,38.48,38.53,38.45,38.45,128000.0,30.1043,30.1434,30.0809,30.0809,128000.0
2015-03-19 11:50:00,38.46,38.54,38.45,38.52,125500.0,30.0887,30.1513,30.0809,30.1356,125500.0
2015-03-19 11:55:00,38.52,38.53,38.48,38.49,110700.0,30.1356,30.1434,30.1043,30.1122,110700.0
2015-03-19 12:00:00,38.48,38.51,38.44,38.51,63300.0,30.1043,30.1278,30.073,30.1278,63300.0
2015-03-19 12:05:00,38.5,38.52,38.48,38.48,65100.0,30.12,30.1356,30.1043,30.1043,65100.0
2015-03-19 12:10:00,38.48,38.49,38.4,38.45,112700.0,30.1043,30.1122,30.0417,30.0809,112700.0
2015-03-19 12:15:00,38.45,38.48,38.39,38.44,116000.0,30.0809,30.1043,30.0339,30.073,116000.0
2015-03-19 12:20:00,38.45,38.5,38.44,38.47,141000.0,30.0809,30.12,30.073,30.0965,141000.0
2015-03-19 12:25:00,38.47,38.51,38.47,38.49,112700.0,30.0965,30.1278,30.0965,30.1122,112700.0
2015-03-19 12:30:00,38.5,38.51,38.47,38.47,77200.0,30.12,30.1278,30.0965,30.0965,77200.0
2015-03-19 12:35:00,38.47,38.48,38.37,38.4,101100.0,30.0965,30.1043,30.0183,30.0417,101100.0
2015-03-19 12:40:00,38.39,38.4,38.36,38.39,60600.0,30.0339,30.0417,30.0104,30.0339,60600.0
2015-03-19 12:45:00,38.4,38.44,38.37,38.42,46000.0,30.0417,30.073,30.0183,30.0574,46000.0
2015-03-19 12:50:00,38.43,38.44,38.32,38.36,63600.0,30.0652,30.073,29.9792,30.0104,63600.0
2015-03-19 12:55:00,38.35,38.41,38.35,38.38,47700.0,30.0026,30.0496,30.0026,30.0261,47700.0
2015-03-19 13:00:00,38.38,38.41,38.36,38.41,42500.0,30.0261,30.0496,30.0104,30.0496,42500.0
2015-03-19 13:05:00,38.4,38.43,38.38,38.41,37600.0,30.0417,30.0652,30.0261,30.0496,37600.0
2015-03-19 13:10:00,38.41,38.46,38.4,38.45,35100.0,30.0496,30.0887,30.0417,30.0809,35100.0
2015-03-19 13:15:00,38.44,38.51,38.44,38.51,152400.0,30.073,30.1278,30.073,30.1278,152400.0
2015-03-19 13:20:00,38.51,38.55,38.5,38.54,156200.0,30.1278,30.1591,30.12,30.1513,156200.0
2015-03-19 13:25:00,38.54,38.59,38.53,38.57,71500.0,30.1513,30.1904,30.1434,30.1747,71500.0
2015-03-19 13:30:00,38.57,38.59,38.55,38.59,44600.0,30.1747,30.1904,30.1591,30.1904,44600.0
2015-03-19 13:35:00,38.59,38.6,38.54,38.55,87700.0,30.1904,30.1982,30.1513,30.1591,87700.0
2015-03-19 13:40:00,38.55,38.58,38.53,38.58,75500.0,30.1591,30.1826,30.1434,30.1826,75500.0
2015-03-19 13:45:00,38.59,38.61,38.55,38.56,72000.0,30.1904,30.206,30.1591,30.1669,72000.0
2015-03-19 13:50:00,38.57,38.6,38.55,38.57,60600.0,30.1747,30.1982,30.1591,30.1747,60600.0
2015-03-19 13:55:00,38.57,38.58,38.54,38.56,99700.0,30.1747,30.1826,30.1513,30.1669,99700.0
2015-03-19 14:00:00,38.56,38.57,38.51,38.52,60800.0,30.1669,30.1747,30.1278,30.1356,60800.0
2015-03-19 14:05:00,38.53,38.65,38.52,38.63,181300.0,30.1434,30.2373,30.1356,30.2217,181300.0
2015-03-19 14:10:00,38.64,38.67,38.59,38.6,128800.0,30.2295,30.253,30.1904,30.1982,128800.0
2015-03-19 14:15:00,38.6,38.62,38.59,38.61,49200.0,30.1982,30.2139,30.1904,30.206,49200.0
2015-03-19 14:20:00,38.61,38.63,38.57,38.62,65700.0,30.206,30.2217,30.1747,30.2139,65700.0
2015-03-19 14:25:00,38.61,38.65,38.61,38.64,97900.0,30.206,30.2373,30.206,30.2295,97900.0
2015-03-19 14:30:00,38.64,38.65,38.62,38.64,79700.0,30.2295,30.2373,30.2139,30.2295,79700.0
2015-03-19 14:35:00,38.63,38.69,38.63,38.69,90200.0,30.2217,30.2686,30.2217,30.2686,90200.0
2015-03-19 14:40:00,38.69,38.69,38.65,38.67,77000.0,30.2686,30.2686,30.2373,30.253,77000.0
2015-03-19 14:45:00,38.68,38.69,38.66,38.68,74300.0,30.2608,30.2686,30.2451,30.2608,74300.0
2015-03-19 14:50:00,38.69,38.71,38.63,38.63,203000.0,30.2686,30.2843,30.2217,30.2217,203000.0
2015-03-19 14:55:00,38.64,38.69,38.63,38.68,87200.0,30.2295,30.2686,30.2217,30.2608,87200.0
2015-03-19 15:00:00,38.68,38.69,38.65,38.65,100900.0,30.2608,30.2686,30.2373,30.2373,100900.0
2015-03-19 15:05:00,38.65,38.68,38.62,38.64,150500.0,30.2373,30.2608,30.2139,30.2295,150500.0
2015-03-19 15:10:00,38.64,38.69,38.63,38.68,172700.0,30.2295,30.2686,30.2217,30.2608,172700.0
2015-03-19 15:15:00,38.68,38.7,38.66,38.67,86600.0,30.2608,30.2764,30.2451,30.253,86600.0
2015-03-19 15:20:00,38.68,38.7,38.67,38.69,256700.0,30.2608,30.2764,30.253,30.2686,256700.0
2015-03-19 15:25:00,38.68,38.72,38.68,38.69,200900.0,30.2608,30.2921,30.2608,30.2686,200900.0
2015-03-19 15:30:00,38.7,38.77,38.67,38.76,232900.0,30.2764,30.3312,30.253,30.3234,232900.0
2015-03-19 15:35:00,38.76,38.78,38.75,38.77,156800.0,30.3234,30.339,30.3156,30.3312,156800.0
2015-03-19 15:40:00,38.77,38.78,38.69,38.7,215900.0,30.3312,30.339,30.2686,30.2764,215900.0
2015-03-19 15:45:00,38.7,38.75,38.69,38.71,261100.0,30.2764,30.3156,30.2686,30.2843,261100.0
2015-03-19 15:50:00,38.7,38.73,38.69,38.7,302400.0,30.2764,30.2999,30.2686,30.2764,302400.0
2015-03-19 15:55:00,38.7,38.7,38.66,38.66,439600.0,30.2764,30.2764,30.2451,30.2451,439600.0
2015-03-20 09:30:00,38.76,38.86,38.7,38.84,1485100.0,30.3234,30.4016,30.2764,30.386,1485100.0
2015-03-20 09:35:00,38.84,38.87,38.8,38.83,149200.0,30.386,30.4094,30.3547,30.3781,149200.0
2015-03-20 09:40:00,38.83,38.86,38.8,38.84,117600.0,30.3781,30.4016,30.3547,30.386,117600.0
2015-03-20 09:45:00,38.84,38.88,38.8,38.82,121600.0,30.386,30.4173,30.3547,30.3703,121600.0
2015-03-20 09:50:00,38.82,38.89,38.81,38.81,143000.0,30.3703,30.4251,30.3625,30.3625,143000.0
2015-03-20 09:55:00,38.81,38.82,38.65,38.65,164900.0,30.3625,30.3703,30.2373,30.2373,164900.0
2015-03-20 10:00:00,38.66,38.76,38.65,38.75,109300.0,30.2451,30.3234,30.2373,30.3156,109300.0
2015-03-20 10:05:00,38.76,38.76,38.6,38.61,206500.0,30.3234,30.3234,30.1982,30.206,206500.0
2015-03-20 10:10:00,38.62,38.7,38.61,38.67,109600.0,30.2139,30.2764,30.206,30.253,109600.0
2015-03-20 10:15:00,38.67,38.68,38.58,38.6,127200.0,30.253,30.2608,30.1826,30.1982,127200.0
2015-03-20 10:20:00,38.6,38.61,38.55,38.61,96700.0,30.1982,30.206,30.1591,30.206,96700.0
2015-03-20 10:25:00,38.62,38.68,38.61,38.68,97400.0,30.2139,30.2608,30.206,30.2608,97400.0
2015-03-20 10:30:00,38.68,38.7,38.63,38.67,118100.0,30.2608,30.2764,30.2217,30.253,118100.0
2015-03-20 10:35:00,38.68,38.7,38.62,38.68,189900.0,30.2608,30.2764,30.2139,30.2608,189900.0
2015-03-20 10:40:00,38.68,38.71,38.67,38.68,70100.0,30.2608,30.2843,30.253,30.2608,70100.0
2015-03-20 10:45:00,38.67,38.69,38.65,38.66,85600.0,30.253,30.2686,30.2373,30.2451,85600.0
2015-03-20 10:50:00,38.67,38.7,38.65,38.7,89900.0,30.253,30.2764,30.2373,30.2764,89900.0
2015-03-20 10:55:00,38.69,38.69,38.62,38.63,69700.0,30.2686,30.2686,30.2139,30.2217,69700.0
2015-03-20 11:00:00,38.63,38.66,38.62,38.64,118300.0,30.2217,30.2451,30.2139,30.2295,118300.0
2015-03-20 11:05:00,38.63,38.65,38.61,38.61,64200.0,30.2217,30.2373,30.206,30.206,64200.0
2015-03-20 11:10:00,38.61,38.63,38.55,38.57,189000.0,30.206,30.2217,30.1591,30.1747,189000.0
2015-03-20 11:15:00,38.55,38.58,38.55,38.58,89600.0,30.1591,30.1826,30.1591,30.1826,89600.0
2015-03-20 11:20:00,38.57,38.63,38.57,38.63,44000.0,30.1747,30.2217,30.1747,30.2217,44000.0
2015-03-20 11:25:00,38.63,38.63,38.57,38.57,109600.0,30.2217,30.2217,30.1747,30.1747,109600.0
2015-03-20 11:30:00,38.58,38.61,38.56,38.59,126500.0,30.1826,30.206,30.1669,30.1904,126500.0
2015-03-20 11:35:00,38.59,38.68,38.58,38.68,116800.0,30.1904,30.2608,30.1826,30.2608,116800.0
2015-03-20 11:40:00,38.68,38.69,38.66,38.69,68400.0,30.2608,30.2686,30.2451,30.2686,68400.0
2015-03-20 11:45:00,38.69,38.7,38.67,38.68,69500.0,30.2686,30.2764,30.253,30.2608,69500.0
2015-03-20 11:50:00,38.69,38.7,38.66,38.68,90000.0,30.2686,30.2764,30.2451,30.2608,90000.0
2015-03-20 11:55:00,38.68,38.69,38.67,38.68,74800.0,30.2608,30.2686,30.253,30.2608,74800.0
2015-03-20 12:00:00,38.68,38.72,38.68,38.69,83200.0,30.2608,30.2921,30.2608,30.2686,83200.0
2015-03-20 12:05:00,38.69,38.7,38.68,38.7,46400.0,30.2686,30.2764,30.2608,30.2764,46400.0
2015-03-20 12:10:00,38.69,38.73,38.69,38.73,49000.0,30.2686,30.2999,30.2686,30.2999,49000.0
2015-03-20 12:15:00,38.73,38.77,38.72,38.77,265700.0,30.2999,30.3312,30.2921,30.3312,265700.0
2015-03-20 12:20:00,38.77,38.78,38.74,38.76,98700.0,30.3312,30.339,30.3077,30.3234,98700.0
2015-03-20 12:25:00,38.75,38.76,38.74,38.75,47800.0,30.3156,30.3234,30.3077,30.3156,47800.0
2015-03-20 12:30:00,38.75,38.76,38.73,38.73,47700.0,30.3156,30.3234,30.2999,30.2999,47700.0
2015-03-20 12:35:00,38.73,38.75,38.72,38.75,27300.0,30.2999,30.3156,30.2921,30.3156,27300.0
2015-03-20 12:40:00,38.75,38.76,38.74,38.76,197000.0,30.3156,30.3234,30.3077,30.3234,197000.0
2015-03-20 12:45:00,38.75,38.76,38.72,38.73,76300.0,30.3156,30.3234,30.2921,30.2999,76300.0
2015-03-20 12:50:00,38.73,38.75,38.69,38.73,194300.0,30.2999,30.3156,30.2686,30.2999,194300.0
2015-03-20 12:55:00,38.73,38.78,38.73,38.75,84700.0,30.2999,30.339,30.2999,30.3156,84700.0
2015-03-20 13:00:00,38.76,38.78,38.73,38.76,241000.0,30.3234,30.339,30.2999,30.3234,241000.0
2015-03-20 13:05:00,38.75,38.8,38.74,38.79,96000.0,30.3156,30.3547,30.3077,30.3469,96000.0
2015-03-20 13:10:00,38.78,38.8,38.77,38.79,99400.0,30.339,30.3547,30.3312,30.3469,99400.0
2015-03-20 13:15:00,38.79,38.85,38.78,38.8,240900.0,30.3469,30.3938,30.339,30.3547,240900.0
2015-03-20 13:20:00,38.8,38.84,38.8,38.81,135600.0,30.3547,30.386,30.3547,30.3625,135600.0
2015-03-20 13:25:00,38.81,38.82,38.8,38.81,43300.0,30.3625,30.3703,30.3547,30.3625,43300.0
2015-03-20 13:30:00,38.82,38.86,38.81,38.82,158300.0,30.3703,30.4016,30.3625,30.3703,158300.0
2015-03-20 13:35:00,38.82,38.86,38.81,38.85,177200.0,30.3703,30.4016,30.3625,30.3938,177200.0
2015-03-20 13:40:00,38.85,38.92,38.85,38.91,201400.0,30.3938,30.4486,30.3938,30.4407,201400.0
2015-03-20 13:45:00,38.91,38.92,38.88,38.9,128900.0,30.4407,30.4486,30.4173,30.4329,128900.0
2015-03-20 13:50:00,38.9,38.91,38.81,38.83,206400.0,30.4329,30.4407,30.3625,30.3781,206400.0
2015-03-20 13:55:00,38.83,38.84,38.8,38.81,39600.0,30.3781,30.386,30.3547,30.3625,39600.0
2015-03-20 14:00:00,38.82,38.87,38.81,38.87,104900.0,30.3703,30.4094,30.3625,30.4094,104900.0
2015-03-20 14:05:00,38.87,38.88,38.82,38.84,149500.0,30.4094,30.4173,30.3703,30.386,149500.0
2015-03-20 14:10:00,38.84,38.88,38.83,38.86,86300.0,30.386,30.4173,30.3781,30.4016,86300.0
2015-03-20 14:15:00,38.87,38.91,38.86,38.9,134300.0,30.4094,30.4407,30.4016,30.4329,134300.0
2015-03-20 14:20:00,38.9,38.93,38.89,38.91,114500.0,30.4329,30.4564,30.4251,30.4407,114500.0
2015-03-20 14:25:00,38.91,38.91,38.87,38.89,91100.0,30.4407,30.4407,30.4094,30.4251,91100.0
2015-03-20 14:30:00,38.9,38.91,38.87,38.89,84300.0,30.4329,30.4407,30.4094,30.4251,84300.0
2015-03-20 14:35:00,38.89,38.91,38.89,38.89,85200.0,30.4251,30.4407,30.4251,30.4251,85200.0
2015-03-20 14:40:00,38.89,38.9,38.87,38.9,67600.0,30.4251,30.4329,30.4094,30.4329,67600.0
2015-03-20 14:45:00,38.9,38.9,38.81,38.82,143600.0,30.4329,30.4329,30.3625,30.3703,143600.0
2015-03-20 14:50:00,38.81,38.84,38.81,38.84,116100.0,30.3625,30.386,30.3625,30.386,116100.0
2015-03-20 14:55:00,38.82,38.85,38.82,38.85,68900.0,30.3703,30.3938,30.3703,30.3938,68900.0
2015-03-20 15:00:00,38.85,38.86,38.82,38.82,118700.0,30.3938,30.4016,30.3703,30.3703,118700.0
2015-03-20 15:05:00,38.83,38.87,38.82,38.84,114400.0,30.3781,30.4094,30.3703,30.386,114400.0
2015-03-20 15:10:00,38.84,38.89,38.84,38.84,136300.0,30.386,30.4251,30.386,30.386,136300.0
2015-03-20 15:15:00,38.84,38.85,38.78,38.78,100000.0,30.386,30.3938,30.339,30.339,100000.0
2015-03-20 15:20:00,38.78,38.85,38.77,38.84,123000.0,30.339,30.3938,30.3312,30.386,123000.0
2015-03-20 15:25:00,38.84,38.84,38.78,38.82,143600.0,30.386,30.386,30.339,30.3703,143600.0
2015-03-20 15:30:00,38.82,38.83,38.77,38.78,139900.0,30.3703,30.3781,30.3312,30.339,139900.0
2015-03-20 15:35:00,38.78,38.81,38.77,38.8,245500.0,30.339,30.3625,30.3312,30.3547,245500.0
2015-03-20 15:40:00,38.8,38.81,38.78,38.79,195200.0,30.3547,30.3625,30.339,30.3469,195200.0
2015-03-20 15:45:00,38.79,38.86,38.78,38.84,501600.0,30.3469,30.4016,30.339,30.386,501600.0
2015-03-20 15:50:00,38.84,38.85,38.82,38.82,316100.0,30.386,30.3938,30.3703,30.3703,316100.0
2015-03-20 15:55:00,38.82,38.84,38.81,38.83,714500.0,30.3703,30.386,30.3625,30.3781,714500.0
2015-03-23 09:30:00,38.81,38.92,38.72,38.88,271300.0,30.3625,30.4486,30.2921,30.4173,271300.0
2015-03-23 09:35:00,38.88,38.96,38.84,38.91,253300.0,30.4173,30.4798,30.386,30.4407,253300.0
2015-03-23 09:40:00,38.91,38.97,38.9,38.96,199200.0,30.4407,30.4877,30.4329,30.4798,199200.0
2015-03-23 09:45:00,38.96,38.98,38.91,38.91,213800.0,30.4798,30.4955,30.4407,30.4407,213800.0
2015-03-23 09:50:00,38.92,38.92,38.83,38.84,173600.0,30.4486,30.4486,30.3781,30.386,173600.0
2015-03-23 09:55:00,38.84,38.88,38.83,38.88,125800.0,30.386,30.4173,30.3781,30.4173,125800.0
2015-03-23 10:00:00,38.88,38.9,38.84,38.88,277300.0,30.4173,30.4329,30.386,30.4173,277300.0
2015-03-23 10:05:00,38.89,38.93,38.88,38.93,187500.0,30.4251,30.4564,30.4173,30.4564,187500.0
2015-03-23 10:10:00,38.93,38.95,38.91,38.93,181000.0,30.4564,30.472,30.4407,30.4564,181000.0
2015-03-23 10:15:00,38.92,38.93,38.86,38.91,181200.0,30.4486,30.4564,30.4016,30.4407,181200.0
2015-03-23 10:20:00,38.91,38.96,38.91,38.96,108000.0,30.4407,30.4798,30.4407,30.4798,108000.0
2015-03-23 10:25:00,38.96,39.0,38.95,38.98,211900.0,30.4798,30.5111,30.472,30.4955,211900.0
2015-03-23 10:30:00,38.98,38.99,38.93,38.94,105400.0,30.4955,30.5033,30.4564,30.4642,105400.0
2015-03-23 10:35:00,38.94,38.95,38.9,38.94,126900.0,30.4642,30.472,30.4329,30.4642,126900.0
2015-03-23 10:40:00,38.94,38.96,38.89,38.9,130400.0,30.4642,30.4798,30.4251,30.4329,130400.0
2015-03-23 10:45:00,38.9,38.91,38.85,38.87,138100.0,30.4329,30.4407,30.3938,30.4094,138100.0
2015-03-23 10:50:00,38.88,38.9,38.87,38.9,122100.0,30.4173,30.4329,30.4094,30.4329,122100.0
2015-03-23 10:55:00,38.89,38.9,38.88,38.89,154300.0,30.4251,30.4329,30.4173,30.4251,154300.0
2015-03-23 11:00:00,38.9,38.9,38.87,38.88,88200.0,30.4329,30.4329,30.4094,30.4173,88200.0
2015-03-23 11:05:00,38.88,38.92,38.87,38.92,118700.0,30.4173,30.4486,30.4094,30.4486,118700.0
2015-03-23 11:10:00,38.92,38.92,38.9,38.91,122300.0,30.4486,30.4486,30.4329,30.4407,122300.0
2015-03-23 11:15:00,38.91,38.93,38.91,38.93,67500.0,30.4407,30.4564,30.4407,30.4564,67500.0
2015-03-23 11:20:00,38.93,38.93,38.86,38.87,174500.0,30.4564,30.4564,30.4016,30.4094,174500.0
2015-03-23 11:25:00,38.87,38.87,38.82,38.86,159900.0,30.4094,30.4094,30.3703,30.4016,159900.0
2015-03-23 11:30:00,38.87,38.9,38.86,38.9,110400.0,30.4094,30.4329,30.4016,30.4329,110400.0
2015-03-23 11:35:00,38.9,38.91,38.85,38.9,119900.0,30.4329,30.4407,30.3938,30.4329,119900.0
2015-03-23 11:40:00,38.9,38.9,38.87,38.89,48900.0,30.4329,30.4329,30.4094,30.4251,48900.0
2015-03-23 11:45:00,38.88,38.92,38.88,38.9,78600.0,30.4173,30.4486,30.4173,30.4329,78600.0
2015-03-23 11:50:00,38.9,38.91,38.89,38.89,38900.0,30.4329,30.4407,30.4251,30.4251,38900.0
2015-03-23 11:55:00,38.9,38.9,38.84,38.85,85500.0,30.4329,30.4329,30.386,30.3938,85500.0
2015-03-23 12:00:00,38.84,38.85,38.81,38.83,137800.0,30.386,30.3938,30.3625,30.3781,137800.0
2015-03-23 12:05:00,38.84,38.84,38.8,38.82,75700.0,30.386,30.386,30.3547,30.3703,75700.0
2015-03-23 12:10:00,38.83,38.84,38.82,38.84,47500.0,30.3781,30.386,30.3703,30.386,47500.0
2015-03-23 12:15:00,38.83,38.86,38.82,38.85,80600.0,30.3781,30.4016,30.3703,30.3938,80600.0
2015-03-23 12:20:00,38.84,38.86,38.83,38.85,117000.0,30.386,30.4016,30.3781,30.3938,117000.0
2015-03-23 12:25:00,38.85,38.86,38.83,38.85,49600.0,30.3938,30.4016,30.3781,30.3938,49600.0
2015-03-23 12:30:00,38.85,38.89,38.84,38.84,89600.0,30.3938,30.4251,30.386,30.386,89600.0
2015-03-23 12:35:00,38.85,38.89,38.84,38.84,74300.0,30.3938,30.4251,30.386,30.386,74300.0
2015-03-23 12:40:00,38.84,38.88,38.82,38.83,78800.0,30.386,30.4173,30.3703,30.3781,78800.0
2015-03-23 12:45:00,38.84,38.84,38.83,38.84,18900.0,30.386,30.386,30.3781,30.386,18900.0
2015-03-23 12:50:00,38.84,38.85,38.82,38.84,41200.0,30.386,30.3938,30.3703,30.386,41200.0
2015-03-23 12:55:00,38.83,38.84,38.81,38.81,35500.0,30.3781,30.386,30.3625,30.3625,35500.0
2015-03-23 13:00:00,38.81,38.82,38.77,38.78,43800.0,30.3625,30.3703,30.3312,30.339,43800.0
2015-03-23 13:05:00,38.79,38.81,38.78,38.81,49400.0,30.3469,30.3625,30.339,30.3625,49400.0
2015-03-23 13:10:00,38.82,38.83,38.81,38.82,33000.0,30.3703,30.3781,30.3625,30.3703,33000.0
2015-03-23 13:15:00,38.81,38.84,38.8,38.82,77900.0,30.3625,30.386,30.3547,30.3703,77900.0
2015-03-23 13:20:00,38.82,38.83,38.81,38.82,31800.0,30.3703,30.3781,30.3625,30.3703,31800.0
2015-03-23 13:25:00,38.83,38.83,38.8,38.8,42000.0,30.3781,30.3781,30.3547,30.3547,42000.0
2015-03-23 13:30:00,38.8,38.83,38.8,38.81,39400.0,30.3547,30.3781,30.3547,30.3625,39400.0
2015-03-23 13:35:00,38.81,38.85,38.8,38.85,46800.0,30.3625,30.3938,30.3547,30.3938,46800.0
2015-03-23 13:40:00,38.85,38.88,38.84,38.88,96500.0,30.3938,30.4173,30.386,30.4173,96500.0
2015-03-23 13:45:00,38.88,38.89,38.85,38.86,57100.0,30.4173,30.4251,30.3938,30.4016,57100.0
2015-03-23 13:50:00,38.87,38.88,38.8,38.8,346800.0,30.4094,30.4173,30.3547,30.3547,346800.0
2015-03-23 13:55:00,38.8,38.81,38.78,38.79,60100.0,30.3547,30.3625,30.339,30.3469,60100.0
2015-03-23 14:00:00,38.79,38.8,38.76,38.77,91100.0,30.3469,30.3547,30.3234,30.3312,91100.0
2015-03-23 14:05:00,38.77,38.82,38.77,38.8,50200.0,30.3312,30.3703,30.3312,30.3547,50200.0
2015-03-23 14:10:00,38.81,38.81,38.77,38.78,105600.0,30.3625,30.3625,30.3312,30.339,105600.0
2015-03-23 14:15:00,38.78,38.79,38.71,38.71,123900.0,30.339,30.3469,30.2843,30.2843,123900.0
2015-03-23 14:20:00,38.72,38.73,38.69,38.73,109400.0,30.2921,30.2999,30.2686,30.2999,109400.0
2015-03-23 14:25:00,38.74,38.78,38.73,38.76,98600.0,30.3077,30.339,30.2999,30.3234,98600.0
2015-03-23 14:30:00,38.77,38.78,38.74,38.74,49300.0,30.3312,30.339,30.3077,30.3077,49300.0
2015-03-23 14:35:00,38.74,38.75,38.71,38.72,208500.0,30.3077,30.3156,30.2843,30.2921,208500.0
2015-03-23 14:40:00,38.72,38.73,38.71,38.73,103700.0,30.2921,30.2999,30.2843,30.2999,103700.0
2015-03-23 14:45:00,38.73,38.73,38.7,38.71,59100.0,30.2999,30.2999,30.2764,30.2843,59100.0
2015-03-23 14:50:00,38.71,38.75,38.69,38.74,75200.0,30.2843,30.3156,30.2686,30.3077,75200.0
2015-03-23 14:55:00,38.75,38.75,38.71,38.73,43700.0,30.3156,30.3156,30.2843,30.2999,43700.0
2015-03-23 15:00:00,38.73,38.79,38.73,38.77,69400.0,30.2999,30.3469,30.2999,30.3312,69400.0
2015-03-23 15:05:00,38.78,38.79,38.75,38.79,60400.0,30.339,30.3469,30.3156,30.3469,60400.0
2015-03-23 15:10:00,38.78,38.79,38.74,38.74,70300.0,30.339,30.3469,30.3077,30.3077,70300.0
2015-03-23 15:15:00,38.74,38.75,38.69,38.69,89300.0,30.3077,30.3156,30.2686,30.2686,89300.0
2015-03-23 15:20:00,38.69,38.73,38.68,38.73,177200.0,30.2686,30.2999,30.2608,30.2999,177200.0
2015-03-23 15:25:00,38.72,38.74,38.72,38.72,72400.0,30.2921,30.3077,30.2921,30.2921,72400.0
2015-03-23 15:30:00,38.73,38.73,38.68,38.71,266400.0,30.2999,30.2999,30.2608,30.2843,266400.0
2015-03-23 15:35:00,38.71,38.74,38.69,38.73,109200.0,30.2843,30.3077,30.2686,30.2999,109200.0
2015-03-23 15:40:00,38.73,38.74,38.71,38.71,147600.0,30.2999,30.3077,30.2843,30.2843,147600.0
2015-03-23 15:45:00,38.72,38.73,38.68,38.7,185700.0,30.2921,30.2999,30.2608,30.2764,185700.0
2015-03-23 15:50:00,38.71,38.71,38.63,38.66,306200.0,30.2843,30.2843,30.2217,30.2451,306200.0
2015-03-23 15:55:00,38.66,38.66,38.59,38.59,459100.0,30.2451,30.2451,30.1904,30.1904,459100.0
2015-03-24 09:30:00,38.52,38.52,38.34,38.37,329200.0,30.1356,30.1356,29.9948,30.0183,329200.0
2015-03-24 09:35:00,38.37,38.4,38.25,38.25,195200.0,30.0183,30.0417,29.9244,29.9244,195200.0
2015-03-24 09:40:00,38.25,38.26,38.11,38.11,298000.0,29.9244,29.9322,29.8149,29.8149,298000.0
2015-03-24 09:45:00,38.12,38.16,38.1,38.1,230500.0,29.8227,29.854,29.807,29.807,230500.0
2015-03-24 09:50:00,38.11,38.12,38.0,38.0,436600.0,29.8149,29.8227,29.7288,29.7288,436600.0
2015-03-24 09:55:00,38.0,38.11,37.92,38.11,319200.0,29.7288,29.8149,29.6662,29.8149,319200.0
2015-03-24 10:00:00,38.1,38.14,38.07,38.13,190100.0,29.807,29.8383,29.7836,29.8305,190100.0
2015-03-24 10:05:00,38.13,38.19,38.11,38.11,205900.0,29.8305,29.8774,29.8149,29.8149,205900.0
2015-03-24 10:10:00,38.12,38.13,38.01,38.02,322400.0,29.8227,29.8305,29.7366,29.7445,322400.0
2015-03-24 10:15:00,38.03,38.12,38.02,38.09,359200.0,29.7523,29.8227,29.7445,29.7992,359200.0
2015-03-24 10:20:00,38.08,38.11,38.04,38.06,128200.0,29.7914,29.8149,29.7601,29.7757,128200.0
2015-03-24 10:25:00,38.06,38.07,37.96,37.98,212500.0,29.7757,29.7836,29.6975,29.7132,212500.0
2015-03-24 10:30:00,37.98,38.02,37.97,38.02,131900.0,29.7132,29.7445,29.7053,29.7445,131900.0
2015-03-24 10:35:00,38.02,38.04,37.98,37.99,151900.0,29.7445,29.7601,29.7132,29.721,151900.0
2015-03-24 10:40:00,38.0,38.01,37.95,37.98,129700.0,29.7288,29.7366,29.6897,29.7132,129700.0
2015-03-24 10:45:00,37.98,37.98,37.88,37.93,278200.0,29.7132,29.7132,29.6349,29.674,278200.0
2015-03-24 10:50:00,37.93,38.0,37.93,37.96,161600.0,29.674,29.7288,29.674,29.6975,161600.0
2015-03-24 10:55:00,37.95,37.99,37.95,37.99,44600.0,29.6897,29.721,29.6897,29.721,44600.0
2015-03-24 11:00:00,37.99,38.03,37.98,38.02,117900.0,29.721,29.7523,29.7132,29.7445,117900.0
2015-03-24 11:05:00,38.02,38.06,38.0,38.04,199100.0,29.7445,29.7757,29.7288,29.7601,199100.0
2015-03-24 11:10:00,38.03,38.04,37.98,37.99,157100.0,29.7523,29.7601,29.7132,29.721,157100.0
2015-03-24 11:15:00,38.0,38.07,37.99,38.06,187400.0,29.7288,29.7836,29.721,29.7757,187400.0
2015-03-24 11:20:00,38.06,38.11,38.04,38.1,118400.0,29.7757,29.8149,29.7601,29.807,118400.0
2015-03-24 11:25:00,38.11,38.16,38.1,38.15,140300.0,29.8149,29.854,29.807,29.8462,140300.0
2015-03-24 11:30:00,38.15,38.18,38.13,38.18,56900.0,29.8462,29.8696,29.8305,29.8696,56900.0
2015-03-24 11:35:00,38.19,38.2,38.11,38.14,86200.0,29.8774,29.8853,29.8149,29.8383,86200.0
2015-03-24 11:40:00,38.14,38.18,38.12,38.12,84400.0,29.8383,29.8696,29.8227,29.8227,84400.0
2015-03-24 11:45:00,38.13,38.16,38.12,38.14,88700.0,29.8305,29.854,29.8227,29.8383,88700.0
2015-03-24 11:50:00,38.15,38.21,38.14,38.21,44800.0,29.8462,29.8931,29.8383,29.8931,44800.0
2015-03-24 11:55:00,38.21,38.23,38.14,38.2,244100.0,29.8931,29.9087,29.8383,29.8853,244100.0
2015-03-24 12:00:00,38.2,38.22,38.19,38.2,97300.0,29.8853,29.9009,29.8774,29.8853,97300.0
2015-03-24 12:05:00,38.2,38.2,38.17,38.18,92000.0,29.8853,29.8853,29.8618,29.8696,92000.0
2015-03-24 12:10:00,38.18,38.2,38.17,38.19,87800.0,29.8696,29.8853,29.8618,29.8774,87800.0
2015-03-24 12:15:00,38.19,38.19,38.17,38.19,93900.0,29.8774,29.8774,29.8618,29.8774,93900.0
2015-03-24 12:20:00,38.19,38.19,38.12,38.15,83700.0,29.8774,29.8774,29.8227,29.8462,83700.0
2015-03-24 12:25:00,38.14,38.16,38.12,38.13,75200.0,29.8383,29.854,29.8227,29.8305,75200.0
2015-03-24 12:30:00,38.13,38.16,38.12,38.13,75400.0,29.8305,29.854,29.8227,29.8305,75400.0
2015-03-24 12:35:00,38.12,38.15,38.09,38.12,52500.0,29.8227,29.8462,29.7992,29.8227,52500.0
2015-03-24 12:40:00,38.11,38.13,38.09,38.09,251700.0,29.8149,29.8305,29.7992,29.7992,251700.0
2015-03-24 12:45:00,38.09,38.1,38.05,38.05,55600.0,29.7992,29.807,29.7679,29.7679,55600.0
2015-03-24 12:50:00,38.05,38.06,38.03,38.05,63200.0,29.7679,29.7757,29.7523,29.7679,63200.0
2015-03-24 12:55:00,38.05,38.06,38.0,38.01,98700.0,29.7679,29.7757,29.7288,29.7366,98700.0
2015-03-24 13:00:00,38.01,38.02,37.98,37.98,135700.0,29.7366,29.7445,29.7132,29.7132,135700.0
2015-03-24 13:05:00,37.98,38.01,37.96,37.97,89400.0,29.7132,29.7366,29.6975,29.7053,89400.0
2015-03-24 13:10:00,37.97,38.0,37.9,37.99,156000.0,29.7053,29.7288,29.6506,29.721,156000.0
2015-03-24 13:15:00,37.99,38.01,37.97,37.97,93000.0,29.721,29.7366,29.7053,29.7053,93000.0
2015-03-24 13:20:00,37.98,37.98,37.89,37.89,101400.0,29.7132,29.7132,29.6427,29.6427,101400.0
2015-03-24 13:25:00,37.9,37.95,37.89,37.95,119600.0,29.6506,29.6897,29.6427,29.6897,119600.0
2015-03-24 13:30:00,37.95,38.0,37.94,38.0,133700.0,29.6897,29.7288,29.6819,29.7288,133700.0
2015-03-24 13:35:00,38.0,38.02,37.99,38.02,80700.0,29.7288,29.7445,29.721,29.7445,80700.0
2015-03-24 13:40:00,38.02,38.04,38.01,38.02,79100.0,29.7445,29.7601,29.7366,29.7445,79100.0
2015-03-24 13:45:00,38.03,38.03,37.95,37.99,150300.0,29.7523,29.7523,29.6897,29.721,150300.0
2015-03-24 13:50:00,37.99,38.05,37.98,38.0,109100.0,29.721,29.7679,29.7132,29.7288,109100.0
2015-03-24 13:55:00,38.0,38.03,37.99,38.0,44400.0,29.7288,29.7523,29.721,29.7288,44400.0
2015-03-24 14:00:00,38.0,38.02,37.92,37.93,150600.0,29.7288,29.7445,29.6662,29.674,150600.0
2015-03-24 14:05:00,37.93,37.96,37.9,37.96,89700.0,29.674,29.6975,29.6506,29.6975,89700.0
2015-03-24 14:10:00,37.96,38.0,37.95,37.95,71300.0,29.6975,29.7288,29.6897,29.6897,71300.0
2015-03-24 14:15:00,37.95,37.97,37.9,37.9,65700.0,29.6897,29.7053,29.6506,29.6506,65700.0
2015-03-24 14:20:00,37.91,37.92,37.86,37.89,108100.0,29.6584,29.6662,29.6193,29.6427,108100.0
2015-03-24 14:25:00,37.89,37.89,37.79,37.85,257500.0,29.6427,29.6427,29.5645,29.6115,257500.0
2015-03-24 14:30:00,37.85,37.86,37.8,37.82,54500.0,29.6115,29.6193,29.5723,29.588,54500.0
2015-03-24 14:35:00,37.82,37.82,37.75,37.79,281400.0,29.588,29.588,29.5332,29.5645,281400.0
2015-03-24 14:40:00,37.78,37.82,37.75,37.81,211900.0,29.5567,29.588,29.5332,29.5802,211900.0
2015-03-24 14:45:00,37.82,37.85,37.81,37.84,152900.0,29.588,29.6115,29.5802,29.6036,152900.0
2015-03-24 14:50:00,37.84,37.85,37.82,37.84,113400.0,29.6036,29.6115,29.588,29.6036,113400.0
2015-03-24 14:55:00,37.84,37.89,37.84,37.89,56800.0,29.6036,29.6427,29.6036,29.6427,56800.0
2015-03-24 15:00:00,37.89,37.95,37.87,37.92,94900.0,29.6427,29.6897,29.6271,29.6662,94900.0
2015-03-24 15:05:00,37.93,37.97,37.91,37.95,156600.0,29.674,29.7053,29.6584,29.6897,156600.0
2015-03-24 15:10:00,37.95,37.97,37.92,37.92,122300.0,29.6897,29.7053,29.6662,29.6662,122300.0
2015-03-24 15:15:00,37.92,38.01,37.92,38.01,141500.0,29.6662,29.7366,29.6662,29.7366,141500.0
2015-03-24 15:20:00,38.01,38.01,37.87,37.88,209800.0,29.7366,29.7366,29.6271,29.6349,209800.0
2015-03-24 15:25:00,37.88,37.9,37.82,37.82,286900.0,29.6349,29.6506,29.588,29.588,286900.0
2015-03-24 15:30:00,37.82,37.89,37.82,37.88,308600.0,29.588,29.6427,29.588,29.6349,308600.0
2015-03-24 15:35:00,37.88,37.9,37.85,37.9,106700.0,29.6349,29.6506,29.6115,29.6506,106700.0
2015-03-24 15:40:00,37.9,37.9,37.83,37.83,276800.0,29.6506,29.6506,29.5958,29.5958,276800.0
2015-03-24 15:45:00,37.84,37.86,37.81,37.81,458900.0,29.6036,29.6193,29.5802,29.5802,458900.0
2015-03-24 15:50:00,37.81,37.83,37.78,37.78,415600.0,29.5802,29.5958,29.5567,29.5567,415600.0
2015-03-24 15:55:00,37.78,37.85,37.75,37.84,983100.0,29.5567,29.6115,29.5332,29.6036,983100.0
2015-03-25 09:30:00,37.88,37.91,37.76,37.84,236000.0,29.6349,29.6584,29.541,29.6036,236000.0
2015-03-25 09:35:00,37.84,37.85,37.72,37.72,135300.0,29.6036,29.6115,29.5098,29.5098,135300.0
2015-03-25 09:40:00,37.72,37.84,37.62,37.83,193700.0,29.5098,29.6036,29.4315,29.5958,193700.0
2015-03-25 09:45:00,37.84,37.84,37.62,37.63,195700.0,29.6036,29.6036,29.4315,29.4393,195700.0
2015-03-25 09:50:00,37.63,37.77,37.62,37.76,114300.0,29.4393,29.5489,29.4315,29.541,114300.0
2015-03-25 09:55:00,37.77,37.83,37.75,37.79,250300.0,29.5489,29.5958,29.5332,29.5645,250300.0
2015-03-25 10:00:00,37.77,37.79,37.73,37.74,155100.0,29.5489,29.5645,29.5176,29.5254,155100.0
2015-03-25 10:05:00,37.74,37.77,37.71,37.73,77800.0,29.5254,29.5489,29.5019,29.5176,77800.0
2015-03-25 10:10:00,37.74,37.75,37.65,37.68,98700.0,29.5254,29.5332,29.455,29.4785,98700.0
2015-03-25 10:15:00,37.68,37.71,37.66,37.67,101800.0,29.4785,29.5019,29.4628,29.4706,101800.0
2015-03-25 10:20:00,37.67,37.71,37.67,37.7,104500.0,29.4706,29.5019,29.4706,29.4941,104500.0
2015-03-25 10:25:00,37.69,37.71,37.65,37.7,73000.0,29.4863,29.5019,29.455,29.4941,73000.0
2015-03-25 10:30:00,37.7,37.71,37.66,37.66,88800.0,29.4941,29.5019,29.4628,29.4628,88800.0
2015-03-25 10:35:00,37.66,37.71,37.65,37.66,85400.0,29.4628,29.5019,29.455,29.4628,85400.0
2015-03-25 10:40:00,37.67,37.67,37.62,37.66,111300.0,29.4706,29.4706,29.4315,29.4628,111300.0
2015-03-25 10:45:00,37.66,37.66,37.6,37.65,197100.0,29.4628,29.4628,29.4159,29.455,197100.0
2015-03-25 10:50:00,37.66,37.71,37.64,37.7,78200.0,29.4628,29.5019,29.4472,29.4941,78200.0
2015-03-25 10:55:00,37.71,37.78,37.7,37.77,140500.0,29.5019,29.5567,29.4941,29.5489,140500.0
2015-03-25 11:00:00,37.77,37.81,37.75,37.78,106900.0,29.5489,29.5802,29.5332,29.5567,106900.0
2015-03-25 11:05:00,37.78,37.79,37.73,37.73,98100.0,29.5567,29.5645,29.5176,29.5176,98100.0
2015-03-25 11:10:00,37.74,37.76,37.71,37.75,94900.0,29.5254,29.541,29.5019,29.5332,94900.0
2015-03-25 11:15:00,37.74,37.76,37.7,37.76,61900.0,29.5254,29.541,29.4941,29.541,61900.0
2015-03-25 11:20:00,37.75,37.76,37.72,37.74,91900.0,29.5332,29.541,29.5098,29.5254,91900.0
2015-03-25 11:25:00,37.75,37.76,37.74,37.76,38000.0,29.5332,29.541,29.5254,29.541,38000.0
2015-03-25 11:30:00,37.75,37.75,37.66,37.66,89800.0,29.5332,29.5332,29.4628,29.4628,89800.0
2015-03-25 11:35:00,37.66,37.69,37.6,37.61,59800.0,29.4628,29.4863,29.4159,29.4237,59800.0
2015-03-25 11:40:00,37.61,37.62,37.53,37.58,130700.0,29.4237,29.4315,29.3611,29.4002,130700.0
2015-03-25 11:45:00,37.57,37.65,37.55,37.61,108500.0,29.3924,29.455,29.3768,29.4237,108500.0
2015-03-25 11:50:00,37.61,37.62,37.57,37.58,109800.0,29.4237,29.4315,29.3924,29.4002,109800.0
2015-03-25 11:55:00,37.57,37.58,37.54,37.55,95600.0,29.3924,29.4002,29.3689,29.3768,95600.0
2015-03-25 12:00:00,37.55,37.56,37.47,37.48,222400.0,29.3768,29.3846,29.3142,29.322,222400.0
2015-03-25 12:05:00,37.48,37.54,37.48,37.51,111100.0,29.322,29.3689,29.322,29.3455,111100.0
2015-03-25 12:10:00,37.52,37.55,37.5,37.54,66600.0,29.3533,29.3768,29.3376,29.3689,66600.0
2015-03-25 12:15:00,37.54,37.55,37.5,37.52,52200.0,29.3689,29.3768,29.3376,29.3533,52200.0
2015-03-25 12:20:00,37.52,37.52,37.47,37.49,64500.0,29.3533,29.3533,29.3142,29.3298,64500.0
2015-03-25 12:25:00,37.49,37.54,37.47,37.53,61600.0,29.3298,29.3689,29.3142,29.3611,61600.0
2015-03-25 12:30:00,37.54,37.54,37.42,37.43,153500.0,29.3689,29.3689,29.275,29.2829,153500.0
2015-03-25 12:35:00,37.44,37.45,37.39,37.44,239400.0,29.2907,29.2985,29.2516,29.2907,239400.0
2015-03-25 12:40:00,37.44,37.46,37.4,37.41,106900.0,29.2907,29.3063,29.2594,29.2672,106900.0
2015-03-25 12:45:00,37.41,37.44,37.41,37.44,50600.0,29.2672,29.2907,29.2672,29.2907,50600.0
2015-03-25 12:50:00,37.43,37.48,37.42,37.47,73100.0,29.2829,29.322,29.275,29.3142,73100.0
2015-03-25 12:55:00,37.46,37.54,37.46,37.53,58300.0,29.3063,29.3689,29.3063,29.3611,58300.0
2015-03-25 13:00:00,37.53,37.59,37.52,37.58,62600.0,29.3611,29.408,29.3533,29.4002,62600.0
2015-03-25 13:05:00,37.58,37.58,37.53,37.55,54900.0,29.4002,29.4002,29.3611,29.3768,54900.0
2015-03-25 13:10:00,37.55,37.55,37.49,37.52,70600.0,29.3768,29.3768,29.3298,29.3533,70600.0
2015-03-25 13:15:00,37.52,37.52,37.47,37.5,61200.0,29.3533,29.3533,29.3142,29.3376,61200.0
2015-03-25 13:20:00,37.5,37.52,37.48,37.52,35000.0,29.3376,29.3533,29.322,29.3533,35000.0
2015-03-25 13:25:00,37.52,37.61,37.51,37.61,60300.0,29.3533,29.4237,29.3455,29.4237,60300.0
2015-03-25 13:30:00,37.61,37.62,37.58,37.6,96100.0,29.4237,29.4315,29.4002,29.4159,96100.0
2015-03-25 13:35:00,37.59,37.6,37.53,37.56,91700.0,29.408,29.4159,29.3611,29.3846,91700.0
2015-03-25 13:40:00,37.56,37.61,37.55,37.59,87700.0,29.3846,29.4237,29.3768,29.408,87700.0
2015-03-25 13:45:00,37.59,37.61,37.57,37.58,69800.0,29.408,29.4237,29.3924,29.4002,69800.0
2015-03-25 13:50:00,37.59,37.6,37.55,37.56,91600.0,29.408,29.4159,29.3768,29.3846,91600.0
2015-03-25 13:55:00,37.57,37.58,37.55,37.55,28800.0,29.3924,29.4002,29.3768,29.3768,28800.0
2015-03-25 14:00:00,37.55,37.57,37.53,37.57,55100.0,29.3768,29.3924,29.3611,29.3924,55100.0
2015-03-25 14:05:00,37.58,37.58,37.52,37.52,35900.0,29.4002,29.4002,29.3533,29.3533,35900.0
2015-03-25 14:10:00,37.53,37.55,37.5,37.5,42000.0,29.3611,29.3768,29.3376,29.3376,42000.0
2015-03-25 14:15:00,37.5,37.55,37.5,37.53,53200.0,29.3376,29.3768,29.3376,29.3611,53200.0
2015-03-25 14:20:00,37.54,37.56,37.53,37.53,37100.0,29.3689,29.3846,29.3611,29.3611,37100.0
2015-03-25 14:25:00,37.53,37.54,37.52,37.53,59900.0,29.3611,29.3689,29.3533,29.3611,59900.0
2015-03-25 14:30:00,37.53,37.54,37.49,37.52,43700.0,29.3611,29.3689,29.3298,29.3533,43700.0
2015-03-25 14:35:00,37.51,37.52,37.49,37.5,56700.0,29.3455,29.3533,29.3298,29.3376,56700.0
2015-03-25 14:40:00,37.5,37.5,37.47,37.49,60100.0,29.3376,29.3376,29.3142,29.3298,60100.0
2015-03-25 14:45:00,37.49,37.5,37.47,37.5,48900.0,29.3298,29.3376,29.3142,29.3376,48900.0
2015-03-25 14:50:00,37.5,37.52,37.49,37.5,65300.0,29.3376,29.3533,29.3298,29.3376,65300.0
2015-03-25 14:55:00,37.51,37.53,37.48,37.48,49100.0,29.3455,29.3611,29.322,29.322,49100.0
2015-03-25 15:00:00,37.48,37.49,37.45,37.47,79300.0,29.322,29.3298,29.2985,29.3142,79300.0
2015-03-25 15:05:00,37.48,37.5,37.45,37.48,98200.0,29.322,29.3376,29.2985,29.322,98200.0
2015-03-25 15:10:00,37.48,37.51,37.45,37.51,106500.0,29.322,29.3455,29.2985,29.3455,106500.0
2015-03-25 15:15:00,37.51,37.51,37.48,37.48,108600.0,29.3455,29.3455,29.322,29.322,108600.0
2015-03-25 15:20:00,37.48,37.52,37.46,37.48,97600.0,29.322,29.3533,29.3063,29.322,97600.0
2015-03-25 15:25:00,37.49,37.49,37.42,37.44,132500.0,29.3298,29.3298,29.275,29.2907,132500.0
2015-03-25 15:30:00,37.44,37.46,37.42,37.45,115400.0,29.2907,29.3063,29.275,29.2985,115400.0
2015-03-25 15:35:00,37.46,37.5,37.43,37.49,111800.0,29.3063,29.3376,29.2829,29.3298,111800.0
2015-03-25 15:40:00,37.49,37.49,37.43,37.46,184800.0,29.3298,29.3298,29.2829,29.3063,184800.0
2015-03-25 15:45:00,37.45,37.46,37.39,37.41,273800.0,29.2985,29.3063,29.2516,29.2672,273800.0
2015-03-25 15:50:00,37.4,37.41,37.37,37.37,283800.0,29.2594,29.2672,29.2359,29.2359,283800.0
2015-03-25 15:55:00,37.37,37.41,37.37,37.38,389400.0,29.2359,29.2672,29.2359,29.2438,389400.0
2015-03-26 09:30:00,37.7,37.91,37.15,37.37,829400.0,29.4941,29.6584,29.0638,29.2359,829400.0
2015-03-26 09:35:00,37.39,37.62,37.34,37.6,235300.0,29.2516,29.4315,29.2125,29.4159,235300.0
2015-03-26 09:40:00,37.59,37.66,37.5,37.65,236900.0,29.408,29.4628,29.3376,29.455,236900.0
2015-03-26 09:45:00,37.65,37.82,37.6,37.8,676500.0,29.455,29.588,29.4159,29.5723,676500.0
2015-03-26 09:50:00,37.78,37.81,37.74,37.77,176700.0,29.5567,29.5802,29.5254,29.5489,176700.0
2015-03-26 09:55:00,37.77,37.78,37.61,37.63,196500.0,29.5489,29.5567,29.4237,29.4393,196500.0
2015-03-26 10:00:00,37.63,37.67,37.6,37.64,123300.0,29.4393,29.4706,29.4159,29.4472,123300.0
2015-03-26 10:05:00,37.64,37.67,37.57,37.57,212600.0,29.4472,29.4706,29.3924,29.3924,212600.0
2015-03-26 10:10:00,37.57,37.62,37.56,37.57,140000.0,29.3924,29.4315,29.3846,29.3924,140000.0
2015-03-26 10:15:00,37.57,37.58,37.47,37.49,184400.0,29.3924,29.4002,29.3142,29.3298,184400.0
2015-03-26 10:20:00,37.49,37.53,37.48,37.49,129500.0,29.3298,29.3611,29.322,29.3298,129500.0
2015-03-26 10:25:00,37.49,37.57,37.46,37.52,171900.0,29.3298,29.3924,29.3063,29.3533,171900.0
2015-03-26 10:30:00,37.51,37.58,37.51,37.55,136600.0,29.3455,29.4002,29.3455,29.3768,136600.0
2015-03-26 10:35:00,37.55,37.6,37.52,37.59,170600.0,29.3768,29.4159,29.3533,29.408,170600.0
2015-03-26 10:40:00,37.59,37.6,37.53,37.54,137200.0,29.408,29.4159,29.3611,29.3689,137200.0
2015-03-26 10:45:00,37.54,37.57,37.36,37.38,466300.0,29.3689,29.3924,29.2281,29.2438,466300.0
2015-03-26 10:50:00,37.37,37.4,37.27,37.31,344000.0,29.2359,29.2594,29.1577,29.189,344000.0
2015-03-26 10:55:00,37.31,37.44,37.3,37.44,160900.0,29.189,29.2907,29.1812,29.2907,160900.0
2015-03-26 11:00:00,37.45,37.48,37.43,37.44,1283000.0,29.2985,29.322,29.2829,29.2907,1283000.0
2015-03-26 11:05:00,37.44,37.45,37.4,37.42,130800.0,29.2907,29.2985,29.2594,29.275,130800.0
2015-03-26 11:10:00,37.43,37.44,37.4,37.41,141500.0,29.2829,29.2907,29.2594,29.2672,141500.0
2015-03-26 11:15:00,37.41,37.43,37.39,37.41,89900.0,29.2672,29.2829,29.2516,29.2672,89900.0
2015-03-26 11:20:00,37.41,37.41,37.39,37.4,63100.0,29.2672,29.2672,29.2516,29.2594,63100.0
2015-03-26 11:25:00,37.4,37.43,37.38,37.41,130000.0,29.2594,29.2829,29.2438,29.2672,130000.0
2015-03-26 11:30:00,37.42,37.46,37.41,37.46,138700.0,29.275,29.3063,29.2672,29.3063,138700.0
2015-03-26 11:35:00,37.46,37.48,37.43,37.45,74400.0,29.3063,29.322,29.2829,29.2985,74400.0
2015-03-26 11:40:00,37.46,37.48,37.42,37.42,105700.0,29.3063,29.322,29.275,29.275,105700.0
2015-03-26 11:45:00,37.43,37.43,37.38,37.39,100900.0,29.2829,29.2829,29.2438,29.2516,100900.0
2015-03-26 11:50:00,37.4,37.42,37.35,37.41,105900.0,29.2594,29.275,29.2203,29.2672,105900.0
2015-03-26 11:55:00,37.41,37.44,37.4,37.44,98400.0,29.2672,29.2907,29.2594,29.2907,98400.0
2015-03-26 12:00:00,37.43,37.43,37.33,37.35,404300.0,29.2829,29.2829,29.2046,29.2203,404300.0
2015-03-26 12:05:00,37.35,37.36,37.29,37.32,74700.0,29.2203,29.2281,29.1733,29.1968,74700.0
2015-03-26 12:10:00,37.32,37.35,37.3,37.31,110900.0,29.1968,29.2203,29.1812,29.189,110900.0
2015-03-26 12:15:00,37.31,37.36,37.3,37.34,53100.0,29.189,29.2281,29.1812,29.2125,53100.0
2015-03-26 12:20:00,37.34,37.35,37.25,37.29,73100.0,29.2125,29.2203,29.1421,29.1733,73100.0
2015-03-26 12:25:00,37.29,37.34,37.29,37.34,60300.0,29.1733,29.2125,29.1733,29.2125,60300.0
2015-03-26 12:30:00,37.33,37.36,37.33,37.33,52300.0,29.2046,29.2281,29.2046,29.2046,52300.0
2015-03-26 12:35:00,37.34,37.35,37.32,37.34,30000.0,29.2125,29.2203,29.1968,29.2125,30000.0
2015-03-26 12:40:00,37.35,37.35,37.28,37.31,93900.0,29.2203,29.2203,29.1655,29.189,93900.0
2015-03-26 12:45:00,37.31,37.32,37.3,37.31,25700.0,29.189,29.1968,29.1812,29.189,25700.0
2015-03-26 12:50:00,37.32,37.37,37.31,37.37,44100.0,29.1968,29.2359,29.189,29.2359,44100.0
2015-03-26 12:55:00,37.36,37.37,37.32,37.35,34400.0,29.2281,29.2359,29.1968,29.2203,34400.0
2015-03-26 13:00:00,37.35,37.37,37.33,37.34,57000.0,29.2203,29.2359,29.2046,29.2125,57000.0
2015-03-26 13:05:00,37.34,37.41,37.34,37.4,164800.0,29.2125,29.2672,29.2125,29.2594,164800.0
2015-03-26 13:10:00,37.4,37.42,37.36,37.39,120100.0,29.2594,29.275,29.2281,29.2516,120100.0
2015-03-26 13:15:00,37.39,37.39,37.35,37.37,50300.0,29.2516,29.2516,29.2203,29.2359,50300.0
2015-03-26 13:20:00,37.38,37.4,37.33,37.35,51500.0,29.2438,29.2594,29.2046,29.2203,51500.0
2015-03-26 13:25:00,37.36,37.4,37.35,37.4,63700.0,29.2281,29.2594,29.2203,29.2594,63700.0
2015-03-26 13:30:00,37.4,37.4,37.37,37.37,76400.0,29.2594,29.2594,29.2359,29.2359,76400.0
2015-03-26 13:35:00,37.37,37.4,37.33,37.4,66500.0,29.2359,29.2594,29.2046,29.2594,66500.0
2015-03-26 13:40:00,37.4,37.41,37.38,37.39,171800.0,29.2594,29.2672,29.2438,29.2516,171800.0
2015-03-26 13:45:00,37.38,37.45,37.37,37.45,134700.0,29.2438,29.2985,29.2359,29.2985,134700.0
2015-03-26 13:50:00,37.45,37.49,37.44,37.49,98600.0,29.2985,29.3298,29.2907,29.3298,98600.0
2015-03-26 13:55:00,37.49,37.5,37.47,37.48,52100.0,29.3298,29.3376,29.3142,29.322,52100.0
2015-03-26 14:00:00,37.49,37.51,37.48,37.5,68200.0,29.3298,29.3455,29.322,29.3376,68200.0
2015-03-26 14:05:00,37.5,37.51,37.48,37.5,63700.0,29.3376,29.3455,29.322,29.3376,63700.0
2015-03-26 14:10:00,37.5,37.51,37.39,37.42,174300.0,29.3376,29.3455,29.2516,29.275,174300.0
2015-03-26 14:15:00,37.43,37.45,37.41,37.43,97900.0,29.2829,29.2985,29.2672,29.2829,97900.0
2015-03-26 14:20:00,37.42,37.44,37.38,37.4,82200.0,29.275,29.2907,29.2438,29.2594,82200.0
2015-03-26 14:25:00,37.4,37.42,37.36,37.37,64800.0,29.2594,29.275,29.2281,29.2359,64800.0
2015-03-26 14:30:00,37.37,37.43,37.37,37.41,84800.0,29.2359,29.2829,29.2359,29.2672,84800.0
2015-03-26 14:35:00,37.41,37.46,37.4,37.45,55000.0,29.2672,29.3063,29.2594,29.2985,55000.0
2015-03-26 14:40:00,37.45,37.46,37.41,37.41,78000.0,29.2985,29.3063,29.2672,29.2672,78000.0
2015-03-26 14:45:00,37.41,37.42,37.37,37.37,102000.0,29.2672,29.275,29.2359,29.2359,102000.0
2015-03-26 14:50:00,37.37,37.38,37.33,37.38,124200.0,29.2359,29.2438,29.2046,29.2438,124200.0
2015-03-26 14:55:00,37.38,37.41,37.34,37.36,107300.0,29.2438,29.2672,29.2125,29.2281,107300.0
2015-03-26 15:00:00,37.35,37.39,37.34,37.38,75900.0,29.2203,29.2516,29.2125,29.2438,75900.0
2015-03-26 15:05:00,37.37,37.4,37.35,37.38,69200.0,29.2359,29.2594,29.2203,29.2438,69200.0
2015-03-26 15:10:00,37.38,37.39,37.35,37.36,59900.0,29.2438,29.2516,29.2203,29.2281,59900.0
2015-03-26 15:15:00,37.35,37.4,37.34,37.37,81400.0,29.2203,29.2594,29.2125,29.2359,81400.0
2015-03-26 15:20:00,37.38,37.39,37.34,37.35,63700.0,29.2438,29.2516,29.2125,29.2203,63700.0
2015-03-26 15:25:00,37.36,37.41,37.36,37.38,140400.0,29.2281,29.2672,29.2281,29.2438,140400.0
2015-03-26 15:30:00,37.38,37.42,37.35,37.41,136800.0,29.2438,29.275,29.2203,29.2672,136800.0
2015-03-26 15:35:00,37.4,37.43,37.35,37.36,462900.0,29.2594,29.2829,29.2203,29.2281,462900.0
2015-03-26 15:40:00,37.37,37.37,37.31,37.32,99300.0,29.2359,29.2359,29.189,29.1968,99300.0
2015-03-26 15:45:00,37.33,37.39,37.32,37.36,222700.0,29.2046,29.2516,29.1968,29.2281,222700.0
2015-03-26 15:50:00,37.36,37.39,37.33,37.34,230800.0,29.2281,29.2516,29.2046,29.2125,230800.0
2015-03-26 15:55:00,37.34,37.36,37.31,37.35,393100.0,29.2125,29.2281,29.189,29.2203,393100.0
2015-03-27 09:30:00,37.34,37.38,37.21,37.33,199500.0,29.2125,29.2438,29.1108,29.2046,199500.0
2015-03-27 09:35:00,37.32,37.32,37.08,37.16,193800.0,29.1968,29.1968,29.0091,29.0716,193800.0
2015-03-27 09:40:00,37.16,37.26,37.15,37.18,203500.0,29.0716,29.1499,29.0638,29.0873,203500.0
2015-03-27 09:45:00,37.18,37.33,37.18,37.33,255900.0,29.0873,29.2046,29.0873,29.2046,255900.0
2015-03-27 09:50:00,37.32,37.34,37.25,37.34,74200.0,29.1968,29.2125,29.1421,29.2125,74200.0
2015-03-27 09:55:00,37.33,37.36,37.27,37.33,238200.0,29.2046,29.2281,29.1577,29.2046,238200.0
2015-03-27 10:00:00,37.32,37.46,37.29,37.46,139400.0,29.1968,29.3063,29.1733,29.3063,139400.0
2015-03-27 10:05:00,37.47,37.47,37.33,37.38,108000.0,29.3142,29.3142,29.2046,29.2438,108000.0
2015-03-27 10:10:00,37.38,37.43,37.3,37.32,106700.0,29.2438,29.2829,29.1812,29.1968,106700.0
2015-03-27 10:15:00,37.33,37.36,37.31,37.34,106500.0,29.2046,29.2281,29.189,29.2125,106500.0
2015-03-27 10:20:00,37.34,37.45,37.34,37.43,132700.0,29.2125,29.2985,29.2125,29.2829,132700.0
2015-03-27 10:25:00,37.44,37.45,37.39,37.44,47600.0,29.2907,29.2985,29.2516,29.2907,47600.0
2015-03-27 10:30:00,37.43,37.43,37.33,37.33,73300.0,29.2829,29.2829,29.2046,29.2046,73300.0
2015-03-27 10:35:00,37.33,37.39,37.31,37.38,79700.0,29.2046,29.2516,29.189,29.2438,79700.0
2015-03-27 10:40:00,37.38,37.41,37.36,37.39,57300.0,29.2438,29.2672,29.2281,29.2516,57300.0
2015-03-27 10:45:00,37.39,37.43,37.34,37.42,107600.0,29.2516,29.2829,29.2125,29.275,107600.0
2015-03-27 10:50:00,37.42,37.48,37.39,37.4,199000.0,29.275,29.322,29.2516,29.2594,199000.0
2015-03-27 10:55:00,37.4,37.42,37.32,37.4,162000.0,29.2594,29.275,29.1968,29.2594,162000.0
2015-03-27 11:00:00,37.4,37.4,37.28,37.29,151800.0,29.2594,29.2594,29.1655,29.1733,151800.0
2015-03-27 11:05:00,37.29,37.32,37.28,37.31,106200.0,29.1733,29.1968,29.1655,29.189,106200.0
2015-03-27 11:10:00,37.3,37.32,37.27,37.3,109700.0,29.1812,29.1968,29.1577,29.1812,109700.0
2015-03-27 11:15:00,37.3,37.31,37.24,37.25,103100.0,29.1812,29.189,29.1342,29.1421,103100.0
2015-03-27 11:20:00,37.24,37.29,37.24,37.28,142500.0,29.1342,29.1733,29.1342,29.1655,142500.0
2015-03-27 11:25:00,37.28,37.28,37.23,37.27,53900.0,29.1655,29.1655,29.1264,29.1577,53900.0
2015-03-27 11:30:00,37.27,37.29,37.23,37.24,70100.0,29.1577,29.1733,29.1264,29.1342,70100.0
2015-03-27 11:35:00,37.24,37.27,37.21,37.25,54600.0,29.1342,29.1577,29.1108,29.1421,54600.0
2015-03-27 11:40:00,37.25,37.27,37.2,37.27,58400.0,29.1421,29.1577,29.1029,29.1577,58400.0
2015-03-27 11:45:00,37.27,37.3,37.25,37.3,24600.0,29.1577,29.1812,29.1421,29.1812,24600.0
2015-03-27 11:50:00,37.3,37.3,37.24,37.26,69300.0,29.1812,29.1812,29.1342,29.1499,69300.0
2015-03-27 11:55:00,37.26,37.3,37.24,37.3,62100.0,29.1499,29.1812,29.1342,29.1812,62100.0
2015-03-27 12:00:00,37.3,37.3,37.24,37.3,57100.0,29.1812,29.1812,29.1342,29.1812,57100.0
2015-03-27 12:05:00,37.29,37.31,37.23,37.29,144800.0,29.1733,29.189,29.1264,29.1733,144800.0
2015-03-27 12:10:00,37.3,37.31,37.27,37.3,74600.0,29.1812,29.189,29.1577,29.1812,74600.0
2015-03-27 12:15:00,37.3,37.3,37.27,37.29,53500.0,29.1812,29.1812,29.1577,29.1733,53500.0
2015-03-27 12:20:00,37.29,37.31,37.27,37.3,28700.0,29.1733,29.189,29.1577,29.1812,28700.0
2015-03-27 12:25:00,37.3,37.31,37.26,37.29,54100.0,29.1812,29.189,29.1499,29.1733,54100.0
2015-03-27 12:30:00,37.29,37.36,37.28,37.34,173700.0,29.1733,29.2281,29.1655,29.2125,173700.0
2015-03-27 12:35:00,37.33,37.35,37.31,37.34,56500.0,29.2046,29.2203,29.189,29.2125,56500.0
2015-03-27 12:40:00,37.34,37.37,37.34,37.35,72000.0,29.2125,29.2359,29.2125,29.2203,72000.0
2015-03-27 12:45:00,37.35,37.36,37.3,37.33,70700.0,29.2203,29.2281,29.1812,29.2046,70700.0
2015-03-27 12:50:00,37.33,37.38,37.32,37.37,71000.0,29.2046,29.2438,29.1968,29.2359,71000.0
2015-03-27 12:55:00,37.38,37.38,37.36,37.38,38900.0,29.2438,29.2438,29.2281,29.2438,38900.0
2015-03-27 13:00:00,37.38,37.4,37.35,37.4,58000.0,29.2438,29.2594,29.2203,29.2594,58000.0
2015-03-27 13:05:00,37.4,37.4,37.36,37.38,31500.0,29.2594,29.2594,29.2281,29.2438,31500.0
2015-03-27 13:10:00,37.38,37.4,37.37,37.37,79200.0,29.2438,29.2594,29.2359,29.2359,79200.0
2015-03-27 13:15:00,37.38,37.39,37.35,37.39,72900.0,29.2438,29.2516,29.2203,29.2516,72900.0
2015-03-27 13:20:00,37.38,37.38,37.34,37.36,56600.0,29.2438,29.2438,29.2125,29.2281,56600.0
2015-03-27 13:25:00,37.35,37.36,37.33,37.34,171300.0,29.2203,29.2281,29.2046,29.2125,171300.0
2015-03-27 13:30:00,37.34,37.37,37.34,37.36,60800.0,29.2125,29.2359,29.2125,29.2281,60800.0
2015-03-27 13:35:00,37.36,37.37,37.34,37.35,62600.0,29.2281,29.2359,29.2125,29.2203,62600.0
2015-03-27 13:40:00,37.36,37.4,37.34,37.4,43000.0,29.2281,29.2594,29.2125,29.2594,43000.0
2015-03-27 13:45:00,37.4,37.41,37.35,37.38,56200.0,29.2594,29.2672,29.2203,29.2438,56200.0
2015-03-27 13:50:00,37.39,37.42,37.38,37.41,35200.0,29.2516,29.275,29.2438,29.2672,35200.0
2015-03-27 13:55:00,37.41,37.43,37.38,37.39,69800.0,29.2672,29.2829,29.2438,29.2516,69800.0
2015-03-27 14:00:00,37.4,37.42,37.38,37.38,56100.0,29.2594,29.275,29.2438,29.2438,56100.0
2015-03-27 14:05:00,37.39,37.39,37.36,37.39,54600.0,29.2516,29.2516,29.2281,29.2516,54600.0
2015-03-27 14:10:00,37.39,37.4,37.35,37.35,50500.0,29.2516,29.2594,29.2203,29.2203,50500.0
2015-03-27 14:15:00,37.35,37.38,37.31,37.36,51500.0,29.2203,29.2438,29.189,29.2281,51500.0
2015-03-27 14:20:00,37.36,37.39,37.33,37.39,48500.0,29.2281,29.2516,29.2046,29.2516,48500.0
2015-03-27 14:25:00,37.39,37.39,37.34,37.36,73200.0,29.2516,29.2516,29.2125,29.2281,73200.0
2015-03-27 14:30:00,37.35,37.36,37.32,37.34,35800.0,29.2203,29.2281,29.1968,29.2125,35800.0
2015-03-27 14:35:00,37.34,37.35,37.32,37.33,61100.0,29.2125,29.2203,29.1968,29.2046,61100.0
2015-03-27 14:40:00,37.32,37.36,37.32,37.36,47200.0,29.1968,29.2281,29.1968,29.2281,47200.0
2015-03-27 14:45:00,37.35,37.36,37.31,37.32,51100.0,29.2203,29.2281,29.189,29.1968,51100.0
2015-03-27 14:50:00,37.32,37.36,37.31,37.36,87300.0,29.1968,29.2281,29.189,29.2281,87300.0
2015-03-27 14:55:00,37.35,37.36,37.31,37.32,101800.0,29.2203,29.2281,29.189,29.1968,101800.0
2015-03-27 15:00:00,37.31,37.32,37.29,37.29,80500.0,29.189,29.1968,29.1733,29.1733,80500.0
2015-03-27 15:05:00,37.29,37.3,37.21,37.22,132600.0,29.1733,29.1812,29.1108,29.1186,132600.0
2015-03-27 15:10:00,37.21,37.23,37.2,37.21,107500.0,29.1108,29.1264,29.1029,29.1108,107500.0
2015-03-27 15:15:00,37.22,37.23,37.17,37.22,144000.0,29.1186,29.1264,29.0795,29.1186,144000.0
2015-03-27 15:20:00,37.22,37.24,37.2,37.23,86700.0,29.1186,29.1342,29.1029,29.1264,86700.0
2015-03-27 15:25:00,37.23,37.24,37.2,37.23,74500.0,29.1264,29.1342,29.1029,29.1264,74500.0
2015-03-27 15:30:00,37.23,37.23,37.16,37.22,148800.0,29.1264,29.1264,29.0716,29.1186,148800.0
2015-03-27 15:35:00,37.21,37.33,37.21,37.32,201500.0,29.1108,29.2046,29.1108,29.1968,201500.0
2015-03-27 15:40:00,37.31,37.33,37.26,37.27,160300.0,29.189,29.2046,29.1499,29.1577,160300.0
2015-03-27 15:45:00,37.27,37.29,37.24,37.27,269800.0,29.1577,29.1733,29.1342,29.1577,269800.0
2015-03-27 15:50:00,37.27,37.36,37.27,37.33,282700.0,29.1577,29.2281,29.1577,29.2046,282700.0
2015-03-27 15:55:00,37.33,37.35,37.31,37.31,334000.0,29.2046,29.2203,29.189,29.189,334000.0
2015-03-30 09:30:00,37.58,37.66,37.53,37.66,352800.0,29.4002,29.4628,29.3611,29.4628,352800.0
2015-03-30 09:35:00,37.66,37.66,37.58,37.63,114500.0,29.4628,29.4628,29.4002,29.4393,114500.0
2015-03-30 09:40:00,37.63,37.75,37.62,37.75,122700.0,29.4393,29.5332,29.4315,29.5332,122700.0
2015-03-30 09:45:00,37.75,37.76,37.7,37.73,102300.0,29.5332,29.541,29.4941,29.5176,102300.0
2015-03-30 09:50:00,37.74,37.75,37.69,37.72,90000.0,29.5254,29.5332,29.4863,29.5098,90000.0
2015-03-30 09:55:00,37.73,37.74,37.68,37.73,69400.0,29.5176,29.5254,29.4785,29.5176,69400.0
2015-03-30 10:00:00,37.73,37.77,37.68,37.77,229100.0,29.5176,29.5489,29.4785,29.5489,229100.0
2015-03-30 10:05:00,37.77,37.78,37.68,37.72,117500.0,29.5489,29.5567,29.4785,29.5098,117500.0
2015-03-30 10:10:00,37.73,37.77,37.72,37.73,116800.0,29.5176,29.5489,29.5098,29.5176,116800.0
2015-03-30 10:15:00,37.73,37.78,37.73,37.76,136600.0,29.5176,29.5567,29.5176,29.541,136600.0
2015-03-30 10:20:00,37.76,37.77,37.69,37.72,100300.0,29.541,29.5489,29.4863,29.5098,100300.0
2015-03-30 10:25:00,37.72,37.77,37.71,37.74,72700.0,29.5098,29.5489,29.5019,29.5254,72700.0
2015-03-30 10:30:00,37.73,37.77,37.72,37.75,108700.0,29.5176,29.5489,29.5098,29.5332,108700.0
2015-03-30 10:35:00,37.75,37.77,37.72,37.77,55300.0,29.5332,29.5489,29.5098,29.5489,55300.0
2015-03-30 10:40:00,37.77,37.77,37.7,37.75,63800.0,29.5489,29.5489,29.4941,29.5332,63800.0
2015-03-30 10:45:00,37.75,37.77,37.71,37.75,74800.0,29.5332,29.5489,29.5019,29.5332,74800.0
2015-03-30 10:50:00,37.76,37.77,37.72,37.77,60100.0,29.541,29.5489,29.5098,29.5489,60100.0
2015-03-30 10:55:00,37.77,37.8,37.76,37.79,65800.0,29.5489,29.5723,29.541,29.5645,65800.0
2015-03-30 11:00:00,37.79,37.81,37.74,37.8,97600.0,29.5645,29.5802,29.5254,29.5723,97600.0
2015-03-30 11:05:00,37.8,37.8,37.75,37.77,68300.0,29.5723,29.5723,29.5332,29.5489,68300.0
2015-03-30 11:10:00,37.77,37.78,37.73,37.74,77000.0,29.5489,29.5567,29.5176,29.5254,77000.0
2015-03-30 11:15:00,37.74,37.75,37.7,37.72,50100.0,29.5254,29.5332,29.4941,29.5098,50100.0
2015-03-30 11:20:00,37.72,37.75,37.71,37.75,89700.0,29.5098,29.5332,29.5019,29.5332,89700.0
2015-03-30 11:25:00,37.75,37.76,37.71,37.72,85600.0,29.5332,29.541,29.5019,29.5098,85600.0
2015-03-30 11:30:00,37.71,37.75,37.69,37.72,84100.0,29.5019,29.5332,29.4863,29.5098,84100.0
2015-03-30 11:35:00,37.73,37.76,37.71,37.75,72300.0,29.5176,29.541,29.5019,29.5332,72300.0
2015-03-30 11:40:00,37.75,37.76,37.72,37.73,65400.0,29.5332,29.541,29.5098,29.5176,65400.0
2015-03-30 11:45:00,37.73,37.77,37.73,37.73,46100.0,29.5176,29.5489,29.5176,29.5176,46100.0
2015-03-30 11:50:00,37.73,37.77,37.72,37.73,85700.0,29.5176,29.5489,29.5098,29.5176,85700.0
2015-03-30 11:55:00,37.73,37.75,37.7,37.72,115800.0,29.5176,29.5332,29.4941,29.5098,115800.0
2015-03-30 12:00:00,37.71,37.74,37.69,37.73,87100.0,29.5019,29.5254,29.4863,29.5176,87100.0
2015-03-30 12:05:00,37.74,37.76,37.71,37.71,82900.0,29.5254,29.541,29.5019,29.5019,82900.0
2015-03-30 12:10:00,37.71,37.76,37.71,37.75,44500.0,29.5019,29.541,29.5019,29.5332,44500.0
2015-03-30 12:15:00,37.76,37.77,37.7,37.73,71200.0,29.541,29.5489,29.4941,29.5176,71200.0
2015-03-30 12:20:00,37.73,37.8,37.71,37.8,72700.0,29.5176,29.5723,29.5019,29.5723,72700.0
2015-03-30 12:25:00,37.8,37.8,37.75,37.75,82100.0,29.5723,29.5723,29.5332,29.5332,82100.0
2015-03-30 12:30:00,37.76,37.77,37.74,37.77,60700.0,29.541,29.5489,29.5254,29.5489,60700.0
2015-03-30 12:35:00,37.76,37.87,37.76,37.86,115700.0,29.541,29.6271,29.541,29.6193,115700.0
2015-03-30 12:40:00,37.86,37.86,37.82,37.85,96400.0,29.6193,29.6193,29.588,29.6115,96400.0
2015-03-30 12:45:00,37.85,37.85,37.79,37.81,61300.0,29.6115,29.6115,29.5645,29.5802,61300.0
2015-03-30 12:50:00,37.81,37.85,37.8,37.85,58400.0,29.5802,29.6115,29.5723,29.6115,58400.0
2015-03-30 12:55:00,37.85,37.85,37.81,37.84,52500.0,29.6115,29.6115,29.5802,29.6036,52500.0
2015-03-30 13:00:00,37.84,37.85,37.79,37.8,60600.0,29.6036,29.6115,29.5645,29.5723,60600.0
2015-03-30 13:05:00,37.81,37.86,37.8,37.86,77400.0,29.5802,29.6193,29.5723,29.6193,77400.0
2015-03-30 13:10:00,37.86,37.87,37.81,37.81,74300.0,29.6193,29.6271,29.5802,29.5802,74300.0
2015-03-30 13:15:00,37.81,37.82,37.8,37.82,55700.0,29.5802,29.588,29.5723,29.588,55700.0
2015-03-30 13:20:00,37.82,37.85,37.81,37.84,60000.0,29.588,29.6115,29.5802,29.6036,60000.0
2015-03-30 13:25:00,37.84,37.85,37.83,37.84,48300.0,29.6036,29.6115,29.5958,29.6036,48300.0
2015-03-30 13:30:00,37.84,37.85,37.8,37.83,74300.0,29.6036,29.6115,29.5723,29.5958,74300.0
2015-03-30 13:35:00,37.83,37.85,37.8,37.83,55400.0,29.5958,29.6115,29.5723,29.5958,55400.0
2015-03-30 13:40:00,37.84,37.87,37.81,37.82,79900.0,29.6036,29.6271,29.5802,29.588,79900.0
2015-03-30 13:45:00,37.81,37.83,37.75,37.76,75400.0,29.5802,29.5958,29.5332,29.541,75400.0
2015-03-30 13:50:00,37.76,37.78,37.71,37.72,133800.0,29.541,29.5567,29.5019,29.5098,133800.0
2015-03-30 13:55:00,37.73,37.76,37.7,37.75,101600.0,29.5176,29.541,29.4941,29.5332,101600.0
2015-03-30 14:00:00,37.76,37.77,37.73,37.74,60500.0,29.541,29.5489,29.5176,29.5254,60500.0
2015-03-30 14:05:00,37.74,37.75,37.72,37.73,90400.0,29.5254,29.5332,29.5098,29.5176,90400.0
2015-03-30 14:10:00,37.73,37.76,37.73,37.74,102100.0,29.5176,29.541,29.5176,29.5254,102100.0
2015-03-30 14:15:00,37.74,37.77,37.74,37.74,103300.0,29.5254,29.5489,29.5254,29.5254,103300.0
2015-03-30 14:20:00,37.74,37.76,37.73,37.75,95600.0,29.5254,29.541,29.5176,29.5332,95600.0
2015-03-30 14:25:00,37.76,37.76,37.72,37.75,63700.0,29.541,29.541,29.5098,29.5332,63700.0
2015-03-30 14:30:00,37.76,37.78,37.73,37.76,69100.0,29.541,29.5567,29.5176,29.541,69100.0
2015-03-30 14:35:00,37.75,37.76,37.73,37.75,71500.0,29.5332,29.541,29.5176,29.5332,71500.0
2015-03-30 14:40:00,37.76,37.79,37.75,37.77,134300.0,29.541,29.5645,29.5332,29.5489,134300.0
2015-03-30 14:45:00,37.77,37.81,37.76,37.81,71200.0,29.5489,29.5802,29.541,29.5802,71200.0
2015-03-30 14:50:00,37.81,37.82,37.79,37.81,66600.0,29.5802,29.588,29.5645,29.5802,66600.0
2015-03-30 14:55:00,37.8,37.85,37.8,37.84,109000.0,29.5723,29.6115,29.5723,29.6036,109000.0
2015-03-30 15:00:00,37.83,37.84,37.79,37.79,96100.0,29.5958,29.6036,29.5645,29.5645,96100.0
2015-03-30 15:05:00,37.79,37.8,37.74,37.75,95600.0,29.5645,29.5723,29.5254,29.5332,95600.0
2015-03-30 15:10:00,37.75,37.75,37.71,37.72,123800.0,29.5332,29.5332,29.5019,29.5098,123800.0
2015-03-30 15:15:00,37.73,37.75,37.72,37.75,83300.0,29.5176,29.5332,29.5098,29.5332,83300.0
2015-03-30 15:20:00,37.75,37.75,37.71,37.72,63800.0,29.5332,29.5332,29.5019,29.5098,63800.0
2015-03-30 15:25:00,37.72,37.73,37.71,37.72,68800.0,29.5098,29.5176,29.5019,29.5098,68800.0
2015-03-30 15:30:00,37.73,37.75,37.69,37.75,123300.0,29.5176,29.5332,29.4863,29.5332,123300.0
2015-03-30 15:35:00,37.75,37.77,37.74,37.77,74500.0,29.5332,29.5489,29.5254,29.5489,74500.0
2015-03-30 15:40:00,37.77,37.78,37.74,37.76,132700.0,29.5489,29.5567,29.5254,29.541,132700.0
2015-03-30 15:45:00,37.76,37.76,37.73,37.75,144400.0,29.541,29.541,29.5176,29.5332,144400.0
2015-03-30 15:50:00,37.75,37.76,37.66,37.66,248300.0,29.5332,29.541,29.4628,29.4628,248300.0
2015-03-30 15:55:00,37.66,37.7,37.65,37.68,384000.0,29.4628,29.4941,29.455,29.4785,384000.0
2015-03-31 09:30:00,37.68,37.76,37.52,37.56,334400.0,29.4785,29.541,29.3533,29.3846,334400.0
2015-03-31 09:35:00,37.57,37.62,37.54,37.62,108400.0,29.3924,29.4315,29.3689,29.4315,108400.0
2015-03-31 09:40:00,37.63,37.66,37.52,37.58,126000.0,29.4393,29.4628,29.3533,29.4002,126000.0
2015-03-31 09:45:00,37.57,37.61,37.53,37.53,87200.0,29.3924,29.4237,29.3611,29.3611,87200.0
2015-03-31 09:50:00,37.53,37.56,37.47,37.55,139700.0,29.3611,29.3846,29.3142,29.3768,139700.0
2015-03-31 09:55:00,37.55,37.63,37.54,37.58,88900.0,29.3768,29.4393,29.3689,29.4002,88900.0
2015-03-31 10:00:00,37.58,37.69,37.54,37.69,108600.0,29.4002,29.4863,29.3689,29.4863,108600.0
2015-03-31 10:05:00,37.69,37.72,37.66,37.72,75800.0,29.4863,29.5098,29.4628,29.5098,75800.0
2015-03-31 10:10:00,37.71,37.77,37.64,37.68,64700.0,29.5019,29.5489,29.4472,29.4785,64700.0
2015-03-31 10:15:00,37.69,37.78,37.68,37.71,68000.0,29.4863,29.5567,29.4785,29.5019,68000.0
2015-03-31 10:20:00,37.71,37.74,37.66,37.69,70700.0,29.5019,29.5254,29.4628,29.4863,70700.0
2015-03-31 10:25:00,37.7,37.76,37.67,37.68,90600.0,29.4941,29.541,29.4706,29.4785,90600.0
2015-03-31 10:30:00,37.68,37.77,37.68,37.76,72200.0,29.4785,29.5489,29.4785,29.541,72200.0
2015-03-31 10:35:00,37.77,37.77,37.72,37.75,46900.0,29.5489,29.5489,29.5098,29.5332,46900.0
2015-03-31 10:40:00,37.75,37.76,37.73,37.74,45100.0,29.5332,29.541,29.5176,29.5254,45100.0
2015-03-31 10:45:00,37.75,37.78,37.74,37.77,56200.0,29.5332,29.5567,29.5254,29.5489,56200.0
2015-03-31 10:50:00,37.77,37.8,37.72,37.72,66500.0,29.5489,29.5723,29.5098,29.5098,66500.0
2015-03-31 10:55:00,37.72,37.8,37.71,37.8,134400.0,29.5098,29.5723,29.5019,29.5723,134400.0
2015-03-31 11:00:00,37.8,37.86,37.79,37.84,169800.0,29.5723,29.6193,29.5645,29.6036,169800.0
2015-03-31 11:05:00,37.84,37.87,37.82,37.86,107400.0,29.6036,29.6271,29.588,29.6193,107400.0
2015-03-31 11:10:00,37.87,37.98,37.86,37.98,460500.0,29.6271,29.7132,29.6193,29.7132,460500.0
2015-03-31 11:15:00,37.97,38.04,37.97,38.03,345600.0,29.7053,29.7601,29.7053,29.7523,345600.0
2015-03-31 11:20:00,38.03,38.04,37.93,37.97,135800.0,29.7523,29.7601,29.674,29.7053,135800.0
2015-03-31 11:25:00,37.97,37.97,37.91,37.91,173300.0,29.7053,29.7053,29.6584,29.6584,173300.0
2015-03-31 11:30:00,37.91,37.92,37.86,37.9,117300.0,29.6584,29.6662,29.6193,29.6506,117300.0
2015-03-31 11:35:00,37.9,37.92,37.89,37.89,76200.0,29.6506,29.6662,29.6427,29.6427,76200.0
2015-03-31 11:40:00,37.89,37.95,37.89,37.92,70600.0,29.6427,29.6897,29.6427,29.6662,70600.0
2015-03-31 11:45:00,37.92,37.97,37.92,37.93,75200.0,29.6662,29.7053,29.6662,29.674,75200.0
2015-03-31 11:50:00,37.94,37.95,37.88,37.9,223100.0,29.6819,29.6897,29.6349,29.6506,223100.0
2015-03-31 11:55:00,37.9,37.91,37.88,37.88,121100.0,29.6506,29.6584,29.6349,29.6349,121100.0
2015-03-31 12:00:00,37.87,37.89,37.85,37.85,63300.0,29.6271,29.6427,29.6115,29.6115,63300.0
2015-03-31 12:05:00,37.86,37.88,37.85,37.88,40400.0,29.6193,29.6349,29.6115,29.6349,40400.0
2015-03-31 12:10:00,37.88,37.92,37.85,37.92,47600.0,29.6349,29.6662,29.6115,29.6662,47600.0
2015-03-31 12:15:00,37.92,37.92,37.88,37.89,36200.0,29.6662,29.6662,29.6349,29.6427,36200.0
2015-03-31 12:20:00,37.88,37.92,37.88,37.91,56100.0,29.6349,29.6662,29.6349,29.6584,56100.0
2015-03-31 12:25:00,37.91,37.94,37.9,37.94,38900.0,29.6584,29.6819,29.6506,29.6819,38900.0
2015-03-31 12:30:00,37.93,37.94,37.88,37.91,47400.0,29.674,29.6819,29.6349,29.6584,47400.0
2015-03-31 12:35:00,37.91,37.93,37.89,37.9,30900.0,29.6584,29.674,29.6427,29.6506,30900.0
2015-03-31 12:40:00,37.9,37.94,37.89,37.94,27400.0,29.6506,29.6819,29.6427,29.6819,27400.0
2015-03-31 12:45:00,37.94,37.94,37.9,37.94,33500.0,29.6819,29.6819,29.6506,29.6819,33500.0
2015-03-31 12:50:00,37.94,37.97,37.94,37.96,54400.0,29.6819,29.7053,29.6819,29.6975,54400.0
2015-03-31 12:55:00,37.95,37.98,37.95,37.97,68000.0,29.6897,29.7132,29.6897,29.7053,68000.0
2015-03-31 13:00:00,37.97,37.98,37.96,37.97,63500.0,29.7053,29.7132,29.6975,29.7053,63500.0
2015-03-31 13:05:00,37.98,37.98,37.96,37.97,53900.0,29.7132,29.7132,29.6975,29.7053,53900.0
2015-03-31 13:10:00,37.97,38.0,37.94,37.95,106500.0,29.7053,29.7288,29.6819,29.6897,106500.0
2015-03-31 13:15:00,37.96,37.98,37.95,37.98,55200.0,29.6975,29.7132,29.6897,29.7132,55200.0
2015-03-31 13:20:00,37.98,37.99,37.95,37.97,41300.0,29.7132,29.721,29.6897,29.7053,41300.0
2015-03-31 13:25:00,37.98,37.98,37.92,37.94,56000.0,29.7132,29.7132,29.6662,29.6819,56000.0
2015-03-31 13:30:00,37.94,38.0,37.94,37.99,52900.0,29.6819,29.7288,29.6819,29.721,52900.0
2015-03-31 13:35:00,38.0,38.0,37.96,37.99,50100.0,29.7288,29.7288,29.6975,29.721,50100.0
2015-03-31 13:40:00,37.99,38.04,37.98,38.04,71100.0,29.721,29.7601,29.7132,29.7601,71100.0
2015-03-31 13:45:00,38.04,38.04,37.95,37.95,85500.0,29.7601,29.7601,29.6897,29.6897,85500.0
2015-03-31 13:50:00,37.95,37.96,37.9,37.9,66200.0,29.6897,29.6975,29.6506,29.6506,66200.0
2015-03-31 13:55:00,37.91,37.91,37.87,37.91,75700.0,29.6584,29.6584,29.6271,29.6584,75700.0
2015-03-31 14:00:00,37.9,37.91,37.76,37.81,434000.0,29.6506,29.6584,29.541,29.5802,434000.0
2015-03-31 14:05:00,37.81,37.83,37.78,37.79,117900.0,29.5802,29.5958,29.5567,29.5645,117900.0
2015-03-31 14:10:00,37.79,37.8,37.77,37.77,112900.0,29.5645,29.5723,29.5489,29.5489,112900.0
2015-03-31 14:15:00,37.78,37.81,37.77,37.81,76300.0,29.5567,29.5802,29.5489,29.5802,76300.0
2015-03-31 14:20:00,37.8,37.81,37.77,37.77,110400.0,29.5723,29.5802,29.5489,29.5489,110400.0
2015-03-31 14:25:00,37.77,37.78,37.71,37.72,210400.0,29.5489,29.5567,29.5019,29.5098,210400.0
2015-03-31 14:30:00,37.72,37.73,37.59,37.63,254700.0,29.5098,29.5176,29.408,29.4393,254700.0
2015-03-31 14:35:00,37.63,37.65,37.57,37.63,183000.0,29.4393,29.455,29.3924,29.4393,183000.0
2015-03-31 14:40:00,37.63,37.63,37.6,37.61,111800.0,29.4393,29.4393,29.4159,29.4237,111800.0
2015-03-31 14:45:00,37.61,37.68,37.6,37.68,86100.0,29.4237,29.4785,29.4159,29.4785,86100.0
2015-03-31 14:50:00,37.68,37.7,37.65,37.66,75200.0,29.4785,29.4941,29.455,29.4628,75200.0
2015-03-31 14:55:00,37.66,37.7,37.65,37.66,124600.0,29.4628,29.4941,29.455,29.4628,124600.0
2015-03-31 15:00:00,37.66,37.67,37.59,37.59,170000.0,29.4628,29.4706,29.408,29.408,170000.0
2015-03-31 15:05:00,37.59,37.59,37.52,37.53,204900.0,29.408,29.408,29.3533,29.3611,204900.0
2015-03-31 15:10:00,37.53,37.55,37.5,37.54,252500.0,29.3611,29.3768,29.3376,29.3689,252500.0
2015-03-31 15:15:00,37.54,37.57,37.53,37.53,228900.0,29.3689,29.3924,29.3611,29.3611,228900.0
2015-03-31 15:20:00,37.53,37.55,37.47,37.48,203500.0,29.3611,29.3768,29.3142,29.322,203500.0
2015-03-31 15:25:00,37.49,37.53,37.48,37.53,147900.0,29.3298,29.3611,29.322,29.3611,147900.0
2015-03-31 15:30:00,37.53,37.53,37.49,37.53,296200.0,29.3611,29.3611,29.3298,29.3611,296200.0
2015-03-31 15:35:00,37.52,37.54,37.46,37.48,463800.0,29.3533,29.3689,29.3063,29.322,463800.0
2015-03-31 15:40:00,37.47,37.5,37.47,37.5,299900.0,29.3142,29.3376,29.3142,29.3376,299900.0
2015-03-31 15:45:00,37.5,37.57,37.49,37.56,272400.0,29.3376,29.3924,29.3298,29.3846,272400.0
2015-03-31 15:50:00,37.55,37.56,37.48,37.48,245500.0,29.3768,29.3846,29.322,29.322,245500.0
2015-03-31 15:55:00,37.49,37.57,37.48,37.5,825100.0,29.3298,29.3924,29.322,29.3376,825100.0
2015-04-01 09:30:00,37.27,37.37,37.15,37.15,755000.0,29.1577,29.2359,29.0638,29.0638,755000.0
2015-04-01 09:35:00,37.15,37.22,37.02,37.04,580800.0,29.0638,29.1186,28.9621,28.9778,580800.0
2015-04-01 09:40:00,37.03,37.04,36.9,36.94,597000.0,28.9699,28.9778,28.8682,28.8995,597000.0
2015-04-01 09:45:00,36.94,36.94,36.76,36.77,599100.0,28.8995,28.8995,28.7587,28.7665,599100.0
2015-04-01 09:50:00,36.77,36.88,36.75,36.8,471000.0,28.7665,28.8526,28.7509,28.79,471000.0
2015-04-01 09:55:00,36.8,36.82,36.77,36.8,176900.0,28.79,28.8056,28.7665,28.79,176900.0
2015-04-01 10:00:00,36.79,36.82,36.76,36.81,284800.0,28.7822,28.8056,28.7587,28.7978,284800.0
2015-04-01 10:05:00,36.81,36.84,36.77,36.78,276600.0,28.7978,28.8213,28.7665,28.7744,276600.0
2015-04-01 10:10:00,36.77,36.85,36.77,36.83,332100.0,28.7665,28.8291,28.7665,28.8135,332100.0
2015-04-01 10:15:00,36.82,36.92,36.82,36.9,208400.0,28.8056,28.8839,28.8056,28.8682,208400.0
2015-04-01 10:20:00,36.9,36.93,36.83,36.83,240400.0,28.8682,28.8917,28.8135,28.8135,240400.0
2015-04-01 10:25:00,36.84,36.95,36.83,36.94,194500.0,28.8213,28.9074,28.8135,28.8995,194500.0
2015-04-01 10:30:00,36.95,36.98,36.85,36.87,163100.0,28.9074,28.9308,28.8291,28.8448,163100.0
2015-04-01 10:35:00,36.87,36.89,36.81,36.84,129200.0,28.8448,28.8604,28.7978,28.8213,129200.0
2015-04-01 10:40:00,36.83,36.91,36.83,36.9,269600.0,28.8135,28.8761,28.8135,28.8682,269600.0
2015-04-01 10:45:00,36.9,36.91,36.86,36.9,124300.0,28.8682,28.8761,28.8369,28.8682,124300.0
2015-04-01 10:50:00,36.89,36.96,36.86,36.86,183200.0,28.8604,28.9152,28.8369,28.8369,183200.0
2015-04-01 10:55:00,36.87,36.9,36.83,36.88,121100.0,28.8448,28.8682,28.8135,28.8526,121100.0
2015-04-01 11:00:00,36.88,36.92,36.88,36.91,73900.0,28.8526,28.8839,28.8526,28.8761,73900.0
2015-04-01 11:05:00,36.92,36.96,36.91,36.95,93800.0,28.8839,28.9152,28.8761,28.9074,93800.0
2015-04-01 11:10:00,36.95,36.96,36.91,36.95,185000.0,28.9074,28.9152,28.8761,28.9074,185000.0
2015-04-01 11:15:00,36.95,36.99,36.94,36.96,100500.0,28.9074,28.9386,28.8995,28.9152,100500.0
2015-04-01 11:20:00,36.96,37.0,36.95,36.97,94900.0,28.9152,28.9465,28.9074,28.923,94900.0
2015-04-01 11:25:00,36.98,37.01,36.96,36.97,154200.0,28.9308,28.9543,28.9152,28.923,154200.0
2015-04-01 11:30:00,36.96,36.97,36.9,36.9,105300.0,28.9152,28.923,28.8682,28.8682,105300.0
2015-04-01 11:35:00,36.91,36.94,36.88,36.94,118200.0,28.8761,28.8995,28.8526,28.8995,118200.0
2015-04-01 11:40:00,36.94,36.99,36.93,36.98,54900.0,28.8995,28.9386,28.8917,28.9308,54900.0
2015-04-01 11:45:00,36.98,37.01,36.98,37.0,108700.0,28.9308,28.9543,28.9308,28.9465,108700.0
2015-04-01 11:50:00,37.0,37.01,36.95,36.97,61900.0,28.9465,28.9543,28.9074,28.923,61900.0
2015-04-01 11:55:00,36.97,36.97,36.91,36.95,67100.0,28.923,28.923,28.8761,28.9074,67100.0
2015-04-01 12:00:00,36.95,36.96,36.89,36.9,88400.0,28.9074,28.9152,28.8604,28.8682,88400.0
2015-04-01 12:05:00,36.9,36.9,36.81,36.82,94200.0,28.8682,28.8682,28.7978,28.8056,94200.0
2015-04-01 12:10:00,36.81,36.84,36.76,36.82,171100.0,28.7978,28.8213,28.7587,28.8056,171100.0
2015-04-01 12:15:00,36.81,36.83,36.78,36.82,104100.0,28.7978,28.8135,28.7744,28.8056,104100.0
2015-04-01 12:20:00,36.82,36.83,36.79,36.82,86200.0,28.8056,28.8135,28.7822,28.8056,86200.0
2015-04-01 12:25:00,36.81,36.83,36.79,36.8,49600.0,28.7978,28.8135,28.7822,28.79,49600.0
2015-04-01 12:30:00,36.8,36.81,36.78,36.8,77400.0,28.79,28.7978,28.7744,28.79,77400.0
2015-04-01 12:35:00,36.8,36.81,36.78,36.8,75400.0,28.79,28.7978,28.7744,28.79,75400.0
2015-04-01 12:40:00,36.8,36.83,36.79,36.83,140200.0,28.79,28.8135,28.7822,28.8135,140200.0
2015-04-01 12:45:00,36.82,36.83,36.76,36.79,150200.0,28.8056,28.8135,28.7587,28.7822,150200.0
2015-04-01 12:50:00,36.78,36.84,36.76,36.82,93100.0,28.7744,28.8213,28.7587,28.8056,93100.0
2015-04-01 12:55:00,36.82,36.82,36.79,36.82,111400.0,28.8056,28.8056,28.7822,28.8056,111400.0
2015-04-01 13:00:00,36.82,36.82,36.78,36.79,58000.0,28.8056,28.8056,28.7744,28.7822,58000.0
2015-04-01 13:05:00,36.79,36.79,36.78,36.79,42500.0,28.7822,28.7822,28.7744,28.7822,42500.0
2015-04-01 13:10:00,36.79,36.81,36.78,36.8,52700.0,28.7822,28.7978,28.7744,28.79,52700.0
2015-04-01 13:15:00,36.81,36.83,36.79,36.79,85400.0,28.7978,28.8135,28.7822,28.7822,85400.0
2015-04-01 13:20:00,36.79,36.81,36.76,36.8,80800.0,28.7822,28.7978,28.7587,28.79,80800.0
2015-04-01 13:25:00,36.8,36.82,36.75,36.75,74100.0,28.79,28.8056,28.7509,28.7509,74100.0
2015-04-01 13:30:00,36.76,36.78,36.74,36.75,205300.0,28.7587,28.7744,28.7431,28.7509,205300.0
2015-04-01 13:35:00,36.75,36.79,36.74,36.76,131200.0,28.7509,28.7822,28.7431,28.7587,131200.0
2015-04-01 13:40:00,36.76,36.8,36.76,36.8,144700.0,28.7587,28.79,28.7587,28.79,144700.0
2015-04-01 13:45:00,36.8,36.82,36.79,36.81,98000.0,28.79,28.8056,28.7822,28.7978,98000.0
2015-04-01 13:50:00,36.82,36.83,36.81,36.83,94900.0,28.8056,28.8135,28.7978,28.8135,94900.0
2015-04-01 13:55:00,36.83,36.83,36.78,36.79,146800.0,28.8135,28.8135,28.7744,28.7822,146800.0
2015-04-01 14:00:00,36.79,36.82,36.74,36.77,129000.0,28.7822,28.8056,28.7431,28.7665,129000.0
2015-04-01 14:05:00,36.77,36.78,36.72,36.77,233000.0,28.7665,28.7744,28.7274,28.7665,233000.0
2015-04-01 14:10:00,36.78,36.78,36.68,36.69,155300.0,28.7744,28.7744,28.6961,28.7039,155300.0
2015-04-01 14:15:00,36.68,36.68,36.63,36.68,180600.0,28.6961,28.6961,28.657,28.6961,180600.0
2015-04-01 14:20:00,36.67,36.68,36.63,36.64,192200.0,28.6883,28.6961,28.657,28.6648,192200.0
2015-04-01 14:25:00,36.63,36.64,36.6,36.62,207300.0,28.657,28.6648,28.6335,28.6492,207300.0
2015-04-01 14:30:00,36.61,36.62,36.56,36.59,151900.0,28.6414,28.6492,28.6022,28.6257,151900.0
2015-04-01 14:35:00,36.6,36.64,36.59,36.64,114000.0,28.6335,28.6648,28.6257,28.6648,114000.0
2015-04-01 14:40:00,36.64,36.7,36.63,36.66,148000.0,28.6648,28.7118,28.657,28.6805,148000.0
2015-04-01 14:45:00,36.66,36.7,36.62,36.69,145400.0,28.6805,28.7118,28.6492,28.7039,145400.0
2015-04-01 14:50:00,36.69,36.72,36.67,36.71,106700.0,28.7039,28.7274,28.6883,28.7196,106700.0
2015-04-01 14:55:00,36.72,36.74,36.7,36.7,92700.0,28.7274,28.7431,28.7118,28.7118,92700.0
2015-04-01 15:00:00,36.7,36.71,36.67,36.67,100000.0,28.7118,28.7196,28.6883,28.6883,100000.0
2015-04-01 15:05:00,36.68,36.68,36.59,36.59,209100.0,28.6961,28.6961,28.6257,28.6257,209100.0
2015-04-01 15:10:00,36.59,36.64,36.59,36.64,192400.0,28.6257,28.6648,28.6257,28.6648,192400.0
2015-04-01 15:15:00,36.64,36.64,36.61,36.63,146900.0,28.6648,28.6648,28.6414,28.657,146900.0
2015-04-01 15:20:00,36.63,36.7,36.62,36.7,213100.0,28.657,28.7118,28.6492,28.7118,213100.0
2015-04-01 15:25:00,36.69,36.7,36.65,36.66,125400.0,28.7039,28.7118,28.6727,28.6805,125400.0
2015-04-01 15:30:00,36.66,36.68,36.62,36.66,240100.0,28.6805,28.6961,28.6492,28.6805,240100.0
2015-04-01 15:35:00,36.66,36.73,36.65,36.66,289800.0,28.6805,28.7352,28.6727,28.6805,289800.0
2015-04-01 15:40:00,36.66,36.68,36.61,36.65,333500.0,28.6805,28.6961,28.6414,28.6727,333500.0
2015-04-01 15:45:00,36.65,36.69,36.64,36.68,374600.0,28.6727,28.7039,28.6648,28.6961,374600.0
2015-04-01 15:50:00,36.68,36.69,36.64,36.66,387200.0,28.6961,28.7039,28.6648,28.6805,387200.0
2015-04-01 15:55:00,36.66,36.74,36.65,36.74,809400.0,28.6805,28.7431,28.6727,28.7431,809400.0
2015-04-02 09:30:00,36.61,36.7,36.53,36.65,397600.0,28.6414,28.7118,28.5788,28.6727,397600.0
2015-04-02 09:35:00,36.65,36.67,36.55,36.58,277000.0,28.6727,28.6883,28.5944,28.6179,277000.0
2015-04-02 09:40:00,36.58,36.61,36.53,36.59,243600.0,28.6179,28.6414,28.5788,28.6257,243600.0
2015-04-02 09:45:00,36.58,36.67,36.55,36.67,230000.0,28.6179,28.6883,28.5944,28.6883,230000.0
2015-04-02 09:50:00,36.67,36.69,36.65,36.69,191900.0,28.6883,28.7039,28.6727,28.7039,191900.0
2015-04-02 09:55:00,36.69,36.73,36.61,36.62,208000.0,28.7039,28.7352,28.6414,28.6492,208000.0
2015-04-02 10:00:00,36.62,36.67,36.61,36.63,207900.0,28.6492,28.6883,28.6414,28.657,207900.0
2015-04-02 10:05:00,36.63,36.63,36.43,36.5,512500.0,28.657,28.657,28.5005,28.5553,512500.0
2015-04-02 10:10:00,36.5,36.51,36.43,36.51,228400.0,28.5553,28.5631,28.5005,28.5631,228400.0
2015-04-02 10:15:00,36.5,36.58,36.45,36.55,1012500.0,28.5553,28.6179,28.5162,28.5944,1012500.0
2015-04-02 10:20:00,36.56,36.56,36.5,36.53,142800.0,28.6022,28.6022,28.5553,28.5788,142800.0
2015-04-02 10:25:00,36.53,36.57,36.5,36.56,136100.0,28.5788,28.6101,28.5553,28.6022,136100.0
2015-04-02 10:30:00,36.56,36.58,36.5,36.57,151200.0,28.6022,28.6179,28.5553,28.6101,151200.0
2015-04-02 10:35:00,36.57,36.57,36.51,36.52,148000.0,28.6101,28.6101,28.5631,28.5709,148000.0
2015-04-02 10:40:00,36.53,36.54,36.45,36.46,257000.0,28.5788,28.5866,28.5162,28.524,257000.0
2015-04-02 10:45:00,36.45,36.49,36.45,36.49,109500.0,28.5162,28.5475,28.5162,28.5475,109500.0
2015-04-02 10:50:00,36.48,36.5,36.42,36.43,204100.0,28.5397,28.5553,28.4927,28.5005,204100.0
2015-04-02 10:55:00,36.44,36.46,36.33,36.37,451700.0,28.5084,28.524,28.4223,28.4536,451700.0
2015-04-02 11:00:00,36.37,36.45,36.37,36.44,138200.0,28.4536,28.5162,28.4536,28.5084,138200.0
2015-04-02 11:05:00,36.44,36.44,36.39,36.41,246100.0,28.5084,28.5084,28.4692,28.4849,246100.0
2015-04-02 11:10:00,36.41,36.44,36.4,36.41,126300.0,28.4849,28.5084,28.4771,28.4849,126300.0
2015-04-02 11:15:00,36.4,36.41,36.37,36.38,86300.0,28.4771,28.4849,28.4536,28.4614,86300.0
2015-04-02 11:20:00,36.39,36.41,36.36,36.41,107300.0,28.4692,28.4849,28.4458,28.4849,107300.0
2015-04-02 11:25:00,36.41,36.42,36.37,36.39,101300.0,28.4849,28.4927,28.4536,28.4692,101300.0
2015-04-02 11:30:00,36.39,36.47,36.39,36.45,143200.0,28.4692,28.5318,28.4692,28.5162,143200.0
2015-04-02 11:35:00,36.46,36.47,36.43,36.45,132300.0,28.524,28.5318,28.5005,28.5162,132300.0
2015-04-02 11:40:00,36.45,36.46,36.42,36.43,95100.0,28.5162,28.524,28.4927,28.5005,95100.0
2015-04-02 11:45:00,36.43,36.45,36.41,36.44,129100.0,28.5005,28.5162,28.4849,28.5084,129100.0
2015-04-02 11:50:00,36.44,36.46,36.4,36.41,146900.0,28.5084,28.524,28.4771,28.4849,146900.0
2015-04-02 11:55:00,36.41,36.45,36.38,36.44,96200.0,28.4849,28.5162,28.4614,28.5084,96200.0
2015-04-02 12:00:00,36.43,36.44,36.4,36.41,172100.0,28.5005,28.5084,28.4771,28.4849,172100.0
2015-04-02 12:05:00,36.42,36.43,36.37,36.39,140100.0,28.4927,28.5005,28.4536,28.4692,140100.0
2015-04-02 12:10:00,36.38,36.38,36.34,36.34,219900.0,28.4614,28.4614,28.4301,28.4301,219900.0
2015-04-02 12:15:00,36.34,36.39,36.33,36.38,102200.0,28.4301,28.4692,28.4223,28.4614,102200.0
2015-04-02 12:20:00,36.38,36.39,36.35,36.39,95300.0,28.4614,28.4692,28.4379,28.4692,95300.0
2015-04-02 12:25:00,36.39,36.46,36.38,36.41,164700.0,28.4692,28.524,28.4614,28.4849,164700.0
2015-04-02 12:30:00,36.41,36.42,36.37,36.37,111200.0,28.4849,28.4927,28.4536,28.4536,111200.0
2015-04-02 12:35:00,36.38,36.41,36.37,36.41,76400.0,28.4614,28.4849,28.4536,28.4849,76400.0
2015-04-02 12:40:00,36.41,36.42,36.38,36.4,73900.0,28.4849,28.4927,28.4614,28.4771,73900.0
2015-04-02 12:45:00,36.4,36.4,36.39,36.4,37600.0,28.4771,28.4771,28.4692,28.4771,37600.0
2015-04-02 12:50:00,36.4,36.41,36.38,36.41,64200.0,28.4771,28.4849,28.4614,28.4849,64200.0
2015-04-02 12:55:00,36.41,36.43,36.39,36.39,93400.0,28.4849,28.5005,28.4692,28.4692,93400.0
2015-04-02 13:00:00,36.4,36.4,36.38,36.39,75300.0,28.4771,28.4771,28.4614,28.4692,75300.0
2015-04-02 13:05:00,36.4,36.4,36.33,36.33,139100.0,28.4771,28.4771,28.4223,28.4223,139100.0
2015-04-02 13:10:00,36.33,36.39,36.33,36.39,91400.0,28.4223,28.4692,28.4223,28.4692,91400.0
2015-04-02 13:15:00,36.38,36.46,36.38,36.43,172200.0,28.4614,28.524,28.4614,28.5005,172200.0
2015-04-02 13:20:00,36.42,36.45,36.39,36.4,75700.0,28.4927,28.5162,28.4692,28.4771,75700.0
2015-04-02 13:25:00,36.4,36.41,36.39,36.4,92500.0,28.4771,28.4849,28.4692,28.4771,92500.0
2015-04-02 13:30:00,36.4,36.41,36.39,36.4,135700.0,28.4771,28.4849,28.4692,28.4771,135700.0
2015-04-02 13:35:00,36.4,36.48,36.4,36.44,192100.0,28.4771,28.5397,28.4771,28.5084,192100.0
2015-04-02 13:40:00,36.43,36.44,36.37,36.37,85200.0,28.5005,28.5084,28.4536,28.4536,85200.0
2015-04-02 13:45:00,36.37,36.42,36.33,36.42,375400.0,28.4536,28.4927,28.4223,28.4927,375400.0
2015-04-02 13:50:00,36.41,36.46,36.4,36.44,121100.0,28.4849,28.524,28.4771,28.5084,121100.0
2015-04-02 13:55:00,36.44,36.46,36.41,36.41,81600.0,28.5084,28.524,28.4849,28.4849,81600.0
2015-04-02 14:00:00,36.41,36.46,36.4,36.41,97100.0,28.4849,28.524,28.4771,28.4849,97100.0
2015-04-02 14:05:00,36.41,36.46,36.4,36.45,94000.0,28.4849,28.524,28.4771,28.5162,94000.0
2015-04-02 14:10:00,36.45,36.45,36.42,36.44,70800.0,28.5162,28.5162,28.4927,28.5084,70800.0
2015-04-02 14:15:00,36.44,36.51,36.43,36.5,159900.0,28.5084,28.5631,28.5005,28.5553,159900.0
2015-04-02 14:20:00,36.51,36.51,36.49,36.49,236100.0,28.5631,28.5631,28.5475,28.5475,236100.0
2015-04-02 14:25:00,36.49,36.49,36.45,36.48,113000.0,28.5475,28.5475,28.5162,28.5397,113000.0
2015-04-02 14:30:00,36.48,36.51,36.43,36.5,435200.0,28.5397,28.5631,28.5005,28.5553,435200.0
2015-04-02 14:35:00,36.5,36.5,36.45,36.45,98100.0,28.5553,28.5553,28.5162,28.5162,98100.0
2015-04-02 14:40:00,36.45,36.48,36.4,36.42,165700.0,28.5162,28.5397,28.4771,28.4927,165700.0
2015-04-02 14:45:00,36.41,36.42,36.34,36.36,204700.0,28.4849,28.4927,28.4301,28.4458,204700.0
2015-04-02 14:50:00,36.35,36.38,36.35,36.38,98800.0,28.4379,28.4614,28.4379,28.4614,98800.0
2015-04-02 14:55:00,36.38,36.42,36.37,36.4,106700.0,28.4614,28.4927,28.4536,28.4771,106700.0
2015-04-02 15:00:00,36.39,36.45,36.39,36.45,108000.0,28.4692,28.5162,28.4692,28.5162,108000.0
2015-04-02 15:05:00,36.45,36.46,36.44,36.46,95600.0,28.5162,28.524,28.5084,28.524,95600.0
2015-04-02 15:10:00,36.46,36.5,36.43,36.45,196200.0,28.524,28.5553,28.5005,28.5162,196200.0
2015-04-02 15:15:00,36.45,36.48,36.44,36.44,121300.0,28.5162,28.5397,28.5084,28.5084,121300.0
2015-04-02 15:20:00,36.44,36.45,36.42,36.45,113000.0,28.5084,28.5162,28.4927,28.5162,113000.0
2015-04-02 15:25:00,36.45,36.51,36.44,36.51,152200.0,28.5162,28.5631,28.5084,28.5631,152200.0
2015-04-02 15:30:00,36.51,36.52,36.42,36.48,431500.0,28.5631,28.5709,28.4927,28.5397,431500.0
2015-04-02 15:35:00,36.48,36.55,36.48,36.54,239500.0,28.5397,28.5944,28.5397,28.5866,239500.0
2015-04-02 15:40:00,36.54,36.54,36.49,36.51,356300.0,28.5866,28.5866,28.5475,28.5631,356300.0
2015-04-02 15:45:00,36.51,36.54,36.49,36.53,461500.0,28.5631,28.5866,28.5475,28.5788,461500.0
2015-04-02 15:50:00,36.53,36.57,36.5,36.52,427500.0,28.5788,28.6101,28.5553,28.5709,427500.0
2015-04-02 15:55:00,36.53,36.55,36.49,36.49,543700.0,28.5788,28.5944,28.5475,28.5475,543700.0
2015-04-06 09:30:00,36.26,36.39,36.21,36.3,426600.0,28.3675,28.4692,28.3284,28.3988,426600.0
2015-04-06 09:35:00,36.29,36.4,36.26,36.4,168200.0,28.391,28.4771,28.3675,28.4771,168200.0
2015-04-06 09:40:00,36.41,36.47,36.39,36.45,161000.0,28.4849,28.5318,28.4692,28.5162,161000.0
2015-04-06 09:45:00,36.45,36.55,36.44,36.5,166600.0,28.5162,28.5944,28.5084,28.5553,166600.0
2015-04-06 09:50:00,36.51,36.57,36.48,36.54,133800.0,28.5631,28.6101,28.5397,28.5866,133800.0
2015-04-06 09:55:00,36.54,36.63,36.54,36.6,179000.0,28.5866,28.657,28.5866,28.6335,179000.0
2015-04-06 10:00:00,36.61,36.64,36.59,36.61,167900.0,28.6414,28.6648,28.6257,28.6414,167900.0
2015-04-06 10:05:00,36.61,36.7,36.61,36.7,148400.0,28.6414,28.7118,28.6414,28.7118,148400.0
2015-04-06 10:10:00,36.69,36.71,36.63,36.66,108200.0,28.7039,28.7196,28.657,28.6805,108200.0
2015-04-06 10:15:00,36.66,36.71,36.65,36.69,98900.0,28.6805,28.7196,28.6727,28.7039,98900.0
2015-04-06 10:20:00,36.69,36.77,36.68,36.77,188900.0,28.7039,28.7665,28.6961,28.7665,188900.0
2015-04-06 10:25:00,36.77,36.81,36.72,36.76,164100.0,28.7665,28.7978,28.7274,28.7587,164100.0
2015-04-06 10:30:00,36.76,36.82,36.76,36.82,219400.0,28.7587,28.8056,28.7587,28.8056,219400.0
2015-04-06 10:35:00,36.81,36.9,36.81,36.85,163500.0,28.7978,28.8682,28.7978,28.8291,163500.0
2015-04-06 10:40:00,36.86,36.87,36.82,36.86,107700.0,28.8369,28.8448,28.8056,28.8369,107700.0
2015-04-06 10:45:00,36.86,36.88,36.81,36.88,131600.0,28.8369,28.8526,28.7978,28.8526,131600.0
2015-04-06 10:50:00,36.88,36.89,36.85,36.85,92100.0,28.8526,28.8604,28.8291,28.8291,92100.0
2015-04-06 10:55:00,36.85,36.9,36.85,36.88,76800.0,28.8291,28.8682,28.8291,28.8526,76800.0
2015-04-06 11:00:00,36.89,36.9,36.88,36.9,70900.0,28.8604,28.8682,28.8526,28.8682,70900.0
2015-04-06 11:05:00,36.9,36.91,36.89,36.9,120100.0,28.8682,28.8761,28.8604,28.8682,120100.0
2015-04-06 11:10:00,36.9,36.9,36.85,36.85,145800.0,28.8682,28.8682,28.8291,28.8291,145800.0
2015-04-06 11:15:00,36.86,36.89,36.85,36.88,70600.0,28.8369,28.8604,28.8291,28.8526,70600.0
2015-04-06 11:20:00,36.89,36.9,36.86,36.87,66400.0,28.8604,28.8682,28.8369,28.8448,66400.0
2015-04-06 11:25:00,36.88,36.88,36.87,36.87,50000.0,28.8526,28.8526,28.8448,28.8448,50000.0
2015-04-06 11:30:00,36.87,36.88,36.82,36.82,227600.0,28.8448,28.8526,28.8056,28.8056,227600.0
2015-04-06 11:35:00,36.83,36.87,36.81,36.87,65300.0,28.8135,28.8448,28.7978,28.8448,65300.0
2015-04-06 11:40:00,36.86,36.89,36.83,36.86,100900.0,28.8369,28.8604,28.8135,28.8369,100900.0
2015-04-06 11:45:00,36.86,36.9,36.85,36.88,97400.0,28.8369,28.8682,28.8291,28.8526,97400.0
2015-04-06 11:50:00,36.87,36.9,36.85,36.85,72300.0,28.8448,28.8682,28.8291,28.8291,72300.0
2015-04-06 11:55:00,36.86,36.87,36.85,36.87,87200.0,28.8369,28.8448,28.8291,28.8448,87200.0
2015-04-06 12:00:00,36.87,36.89,36.85,36.85,83400.0,28.8448,28.8604,28.8291,28.8291,83400.0
2015-04-06 12:05:00,36.85,36.88,36.83,36.88,92300.0,28.8291,28.8526,28.8135,28.8526,92300.0
2015-04-06 12:10:00,36.88,36.89,36.84,36.85,104100.0,28.8526,28.8604,28.8213,28.8291,104100.0
2015-04-06 12:15:00,36.86,36.88,36.83,36.85,160500.0,28.8369,28.8526,28.8135,28.8291,160500.0
2015-04-06 12:20:00,36.85,36.89,36.84,36.89,126900.0,28.8291,28.8604,28.8213,28.8604,126900.0
2015-04-06 12:25:00,36.89,36.9,36.86,36.87,79600.0,28.8604,28.8682,28.8369,28.8448,79600.0
2015-04-06 12:30:00,36.87,36.9,36.86,36.88,60900.0,28.8448,28.8682,28.8369,28.8526,60900.0
2015-04-06 12:35:00,36.86,36.87,36.84,36.85,86400.0,28.8369,28.8448,28.8213,28.8291,86400.0
2015-04-06 12:40:00,36.85,36.87,36.81,36.81,101700.0,28.8291,28.8448,28.7978,28.7978,101700.0
2015-04-06 12:45:00,36.81,36.84,36.8,36.81,67800.0,28.7978,28.8213,28.79,28.7978,67800.0
2015-04-06 12:50:00,36.81,36.82,36.77,36.82,87200.0,28.7978,28.8056,28.7665,28.8056,87200.0
2015-04-06 12:55:00,36.82,36.85,36.79,36.84,58400.0,28.8056,28.8291,28.7822,28.8213,58400.0
2015-04-06 13:00:00,36.85,36.88,36.84,36.88,58500.0,28.8291,28.8526,28.8213,28.8526,58500.0
2015-04-06 13:05:00,36.87,36.88,36.85,36.87,65200.0,28.8448,28.8526,28.8291,28.8448,65200.0
2015-04-06 13:10:00,36.87,36.9,36.86,36.9,89700.0,28.8448,28.8682,28.8369,28.8682,89700.0
2015-04-06 13:15:00,36.9,36.9,36.88,36.9,85100.0,28.8682,28.8682,28.8526,28.8682,85100.0
2015-04-06 13:20:00,36.9,36.9,36.88,36.89,77400.0,28.8682,28.8682,28.8526,28.8604,77400.0
2015-04-06 13:25:00,36.89,36.9,36.88,36.88,93200.0,28.8604,28.8682,28.8526,28.8526,93200.0
2015-04-06 13:30:00,36.89,36.92,36.88,36.91,139000.0,28.8604,28.8839,28.8526,28.8761,139000.0
2015-04-06 13:35:00,36.92,36.93,36.87,36.88,165200.0,28.8839,28.8917,28.8448,28.8526,165200.0
2015-04-06 13:40:00,36.88,36.88,36.84,36.84,86500.0,28.8526,28.8526,28.8213,28.8213,86500.0
2015-04-06 13:45:00,36.84,36.86,36.83,36.84,95200.0,28.8213,28.8369,28.8135,28.8213,95200.0
2015-04-06 13:50:00,36.84,36.86,36.84,36.85,64500.0,28.8213,28.8369,28.8213,28.8291,64500.0
2015-04-06 13:55:00,36.85,36.87,36.83,36.87,52600.0,28.8291,28.8448,28.8135,28.8448,52600.0
2015-04-06 14:00:00,36.88,36.88,36.86,36.86,45000.0,28.8526,28.8526,28.8369,28.8369,45000.0
2015-04-06 14:05:00,36.86,36.87,36.84,36.84,47200.0,28.8369,28.8448,28.8213,28.8213,47200.0
2015-04-06 14:10:00,36.84,36.88,36.84,36.85,127100.0,28.8213,28.8526,28.8213,28.8291,127100.0
2015-04-06 14:15:00,36.85,36.9,36.85,36.86,71600.0,28.8291,28.8682,28.8291,28.8369,71600.0
2015-04-06 14:20:00,36.86,36.88,36.85,36.85,68100.0,28.8369,28.8526,28.8291,28.8291,68100.0
2015-04-06 14:25:00,36.86,36.89,36.85,36.86,58900.0,28.8369,28.8604,28.8291,28.8369,58900.0
2015-04-06 14:30:00,36.86,36.92,36.86,36.92,89700.0,28.8369,28.8839,28.8369,28.8839,89700.0
2015-04-06 14:35:00,36.92,36.96,36.91,36.95,93600.0,28.8839,28.9152,28.8761,28.9074,93600.0
2015-04-06 14:40:00,36.96,36.97,36.95,36.96,83500.0,28.9152,28.923,28.9074,28.9152,83500.0
2015-04-06 14:45:00,36.96,36.97,36.94,36.96,54600.0,28.9152,28.923,28.8995,28.9152,54600.0
2015-04-06 14:50:00,36.95,36.96,36.94,36.94,54100.0,28.9074,28.9152,28.8995,28.8995,54100.0
2015-04-06 14:55:00,36.94,36.95,36.89,36.91,140600.0,28.8995,28.9074,28.8604,28.8761,140600.0
2015-04-06 15:00:00,36.92,36.94,36.91,36.93,104800.0,28.8839,28.8995,28.8761,28.8917,104800.0
2015-04-06 15:05:00,36.93,36.94,36.86,36.88,123500.0,28.8917,28.8995,28.8369,28.8526,123500.0
2015-04-06 15:10:00,36.87,36.87,36.83,36.85,123000.0,28.8448,28.8448,28.8135,28.8291,123000.0
2015-04-06 15:15:00,36.85,36.85,36.79,36.82,142400.0,28.8291,28.8291,28.7822,28.8056,142400.0
2015-04-06 15:20:00,36.83,36.85,36.8,36.8,103300.0,28.8135,28.8291,28.79,28.79,103300.0
2015-04-06 15:25:00,36.8,36.82,36.78,36.78,269300.0,28.79,28.8056,28.7744,28.7744,269300.0
2015-04-06 15:30:00,36.79,36.82,36.78,36.79,234200.0,28.7822,28.8056,28.7744,28.7822,234200.0
2015-04-06 15:35:00,36.79,36.8,36.73,36.73,240800.0,28.7822,28.79,28.7352,28.7352,240800.0
2015-04-06 15:40:00,36.74,36.75,36.68,36.74,429800.0,28.7431,28.7509,28.6961,28.7431,429800.0
2015-04-06 15:45:00,36.74,36.75,36.56,36.58,981500.0,28.7431,28.7509,28.6022,28.6179,981500.0
2015-04-06 15:50:00,36.57,36.65,36.57,36.65,391100.0,28.6101,28.6727,28.6101,28.6727,391100.0
2015-04-06 15:55:00,36.65,36.67,36.64,36.66,328200.0,28.6727,28.6883,28.6648,28.6805,328200.0
2015-04-07 09:30:00,35.99,36.09,35.97,36.04,2985400.0,28.1563,28.2345,28.1407,28.1954,2985400.0
2015-04-07 09:35:00,36.05,36.05,35.95,36.0,1541500.0,28.2032,28.2032,28.125,28.1641,1541500.0
2015-04-07 09:40:00,36.0,36.0,35.85,35.92,1939000.0,28.1641,28.1641,28.0468,28.1015,1939000.0
2015-04-07 09:45:00,35.93,36.0,35.92,35.93,1266600.0,28.1094,28.1641,28.1015,28.1094,1266600.0
2015-04-07 09:50:00,35.94,35.94,35.85,35.87,1263800.0,28.1172,28.1172,28.0468,28.0624,1263800.0
2015-04-07 09:55:00,35.87,35.88,35.75,35.77,1906700.0,28.0624,28.0703,27.9685,27.9842,1906700.0
2015-04-07 10:00:00,35.77,35.82,35.75,35.75,1217800.0,27.9842,28.0233,27.9685,27.9685,1217800.0
2015-04-07 10:05:00,35.75,35.89,35.71,35.87,1330400.0,27.9685,28.0781,27.9373,28.0624,1330400.0
2015-04-07 10:10:00,35.87,35.93,35.86,35.9,713500.0,28.0624,28.1094,28.0546,28.0859,713500.0
2015-04-07 10:15:00,35.9,35.95,35.9,35.92,1231700.0,28.0859,28.125,28.0859,28.1015,1231700.0
2015-04-07 10:20:00,35.92,35.94,35.91,35.91,392000.0,28.1015,28.1172,28.0937,28.0937,392000.0
2015-04-07 10:25:00,35.91,35.95,35.9,35.95,498800.0,28.0937,28.125,28.0859,28.125,498800.0
2015-04-07 10:30:00,35.94,35.98,35.94,35.98,795000.0,28.1172,28.1485,28.1172,28.1485,795000.0
2015-04-07 10:35:00,35.97,36.0,35.97,36.0,680700.0,28.1407,28.1641,28.1407,28.1641,680700.0
2015-04-07 10:40:00,36.0,36.0,35.97,35.98,641600.0,28.1641,28.1641,28.1407,28.1485,641600.0
2015-04-07 10:45:00,35.98,36.0,35.97,35.97,296500.0,28.1485,28.1641,28.1407,28.1407,296500.0
2015-04-07 10:50:00,35.97,36.0,35.95,36.0,323600.0,28.1407,28.1641,28.125,28.1641,323600.0
2015-04-07 10:55:00,36.0,36.0,35.97,35.98,402500.0,28.1641,28.1641,28.1407,28.1485,402500.0
2015-04-07 11:00:00,35.98,35.99,35.95,35.96,221300.0,28.1485,28.1563,28.125,28.1328,221300.0
2015-04-07 11:05:00,35.95,35.99,35.95,35.97,217100.0,28.125,28.1563,28.125,28.1407,217100.0
2015-04-07 11:10:00,35.97,35.99,35.96,35.99,195100.0,28.1407,28.1563,28.1328,28.1563,195100.0
2015-04-07 11:15:00,35.99,36.0,35.96,35.97,213100.0,28.1563,28.1641,28.1328,28.1407,213100.0
2015-04-07 11:20:00,35.97,35.99,35.96,35.97,209500.0,28.1407,28.1563,28.1328,28.1407,209500.0
2015-04-07 11:25:00,35.97,36.0,35.96,36.0,556400.0,28.1407,28.1641,28.1328,28.1641,556400.0
2015-04-07 11:30:00,36.0,36.06,35.99,36.04,1127000.0,28.1641,28.2111,28.1563,28.1954,1127000.0
2015-04-07 11:35:00,36.04,36.07,36.03,36.05,472300.0,28.1954,28.2189,28.1876,28.2032,472300.0
2015-04-07 11:40:00,36.04,36.05,36.03,36.04,198000.0,28.1954,28.2032,28.1876,28.1954,198000.0
2015-04-07 11:45:00,36.04,36.06,36.03,36.06,350700.0,28.1954,28.2111,28.1876,28.2111,350700.0
2015-04-07 11:50:00,36.05,36.06,36.01,36.04,568100.0,28.2032,28.2111,28.172,28.1954,568100.0
2015-04-07 11:55:00,36.04,36.04,36.03,36.04,88000.0,28.1954,28.1954,28.1876,28.1954,88000.0
2015-04-07 12:00:00,36.04,36.04,36.01,36.02,197700.0,28.1954,28.1954,28.172,28.1798,197700.0
2015-04-07 12:05:00,36.02,36.02,36.01,36.02,112300.0,28.1798,28.1798,28.172,28.1798,112300.0
2015-04-07 12:10:00,36.01,36.03,36.01,36.03,205600.0,28.172,28.1876,28.172,28.1876,205600.0
2015-04-07 12:15:00,36.02,36.04,36.02,36.03,149000.0,28.1798,28.1954,28.1798,28.1876,149000.0
2015-04-07 12:20:00,36.04,36.04,36.03,36.04,103900.0,28.1954,28.1954,28.1876,28.1954,103900.0
2015-04-07 12:25:00,36.04,36.05,36.03,36.05,182600.0,28.1954,28.2032,28.1876,28.2032,182600.0
2015-04-07 12:30:00,36.05,36.07,36.04,36.05,228900.0,28.2032,28.2189,28.1954,28.2032,228900.0
2015-04-07 12:35:00,36.06,36.06,36.02,36.04,181500.0,28.2111,28.2111,28.1798,28.1954,181500.0
2015-04-07 12:40:00,36.04,36.05,36.02,36.03,205000.0,28.1954,28.2032,28.1798,28.1876,205000.0
2015-04-07 12:45:00,36.03,36.03,36.0,36.02,213900.0,28.1876,28.1876,28.1641,28.1798,213900.0
2015-04-07 12:50:00,36.01,36.02,35.97,35.98,200500.0,28.172,28.1798,28.1407,28.1485,200500.0
2015-04-07 12:55:00,35.97,35.98,35.96,35.96,151400.0,28.1407,28.1485,28.1328,28.1328,151400.0
2015-04-07 13:00:00,35.96,35.97,35.93,35.96,391100.0,28.1328,28.1407,28.1094,28.1328,391100.0
2015-04-07 13:05:00,35.96,35.97,35.95,35.96,151700.0,28.1328,28.1407,28.125,28.1328,151700.0
2015-04-07 13:10:00,35.96,35.97,35.91,35.91,395600.0,28.1328,28.1407,28.0937,28.0937,395600.0
2015-04-07 13:15:00,35.91,35.92,35.9,35.9,290800.0,28.0937,28.1015,28.0859,28.0859,290800.0
2015-04-07 13:20:00,35.91,35.94,35.9,35.94,225800.0,28.0937,28.1172,28.0859,28.1172,225800.0
2015-04-07 13:25:00,35.94,35.94,35.93,35.94,143400.0,28.1172,28.1172,28.1094,28.1172,143400.0
2015-04-07 13:30:00,35.94,35.94,35.93,35.94,114900.0,28.1172,28.1172,28.1094,28.1172,114900.0
2015-04-07 13:35:00,35.94,35.94,35.93,35.94,118100.0,28.1172,28.1172,28.1094,28.1172,118100.0
2015-04-07 13:40:00,35.94,35.94,35.93,35.94,187300.0,28.1172,28.1172,28.1094,28.1172,187300.0
2015-04-07 13:45:00,35.93,35.96,35.93,35.96,272900.0,28.1094,28.1328,28.1094,28.1328,272900.0
2015-04-07 13:50:00,35.96,35.98,35.95,35.96,213700.0,28.1328,28.1485,28.125,28.1328,213700.0
2015-04-07 13:55:00,35.95,35.96,35.95,35.96,107200.0,28.125,28.1328,28.125,28.1328,107200.0
2015-04-07 14:00:00,35.96,35.98,35.95,35.97,440400.0,28.1328,28.1485,28.125,28.1407,440400.0
2015-04-07 14:05:00,35.97,35.97,35.96,35.97,73600.0,28.1407,28.1407,28.1328,28.1407,73600.0
2015-04-07 14:10:00,35.97,35.97,35.96,35.97,108000.0,28.1407,28.1407,28.1328,28.1407,108000.0
2015-04-07 14:15:00,35.97,35.97,35.95,35.95,197800.0,28.1407,28.1407,28.125,28.125,197800.0
2015-04-07 14:20:00,35.95,35.96,35.88,35.89,675500.0,28.125,28.1328,28.0703,28.0781,675500.0
2015-04-07 14:25:00,35.89,35.91,35.88,35.91,397500.0,28.0781,28.0937,28.0703,28.0937,397500.0
2015-04-07 14:30:00,35.91,35.91,35.87,35.87,553900.0,28.0937,28.0937,28.0624,28.0624,553900.0
2015-04-07 14:35:00,35.87,35.9,35.86,35.9,302900.0,28.0624,28.0859,28.0546,28.0859,302900.0
2015-04-07 14:40:00,35.9,35.93,35.89,35.93,424100.0,28.0859,28.1094,28.0781,28.1094,424100.0
2015-04-07 14:45:00,35.93,35.93,35.9,35.91,236300.0,28.1094,28.1094,28.0859,28.0937,236300.0
2015-04-07 14:50:00,35.91,35.93,35.9,35.91,249700.0,28.0937,28.1094,28.0859,28.0937,249700.0
2015-04-07 14:55:00,35.91,35.91,35.86,35.87,434800.0,28.0937,28.0937,28.0546,28.0624,434800.0
2015-04-07 15:00:00,35.87,35.9,35.86,35.9,377200.0,28.0624,28.0859,28.0546,28.0859,377200.0
2015-04-07 15:05:00,35.9,35.9,35.86,35.88,300700.0,28.0859,28.0859,28.0546,28.0703,300700.0
2015-04-07 15:10:00,35.87,35.88,35.77,35.77,873600.0,28.0624,28.0703,27.9842,27.9842,873600.0
2015-04-07 15:15:00,35.77,35.79,35.75,35.77,613000.0,27.9842,27.9998,27.9685,27.9842,613000.0
2015-04-07 15:20:00,35.77,35.82,35.76,35.77,691800.0,27.9842,28.0233,27.9764,27.9842,691800.0
2015-04-07 15:25:00,35.77,35.78,35.71,35.72,793700.0,27.9842,27.992,27.9373,27.9451,793700.0
2015-04-07 15:30:00,35.73,35.74,35.71,35.73,494000.0,27.9529,27.9607,27.9373,27.9529,494000.0
2015-04-07 15:35:00,35.73,35.74,35.66,35.67,925400.0,27.9529,27.9607,27.8981,27.906,925400.0
2015-04-07 15:40:00,35.67,35.7,35.64,35.69,771000.0,27.906,27.9294,27.8825,27.9216,771000.0
2015-04-07 15:45:00,35.7,35.73,35.65,35.65,1030000.0,27.9294,27.9529,27.8903,27.8903,1030000.0
2015-04-07 15:50:00,35.65,35.69,35.64,35.68,1391500.0,27.8903,27.9216,27.8825,27.9138,1391500.0
2015-04-07 15:55:00,35.69,35.77,35.68,35.72,2189600.0,27.9216,27.9842,27.9138,27.9451,2189600.0
2015-04-08 09:30:00,35.89,35.93,35.84,35.91,748100.0,28.0781,28.1094,28.039,28.0937,748100.0
2015-04-08 09:35:00,35.91,35.96,35.86,35.93,365700.0,28.0937,28.1328,28.0546,28.1094,365700.0
2015-04-08 09:40:00,35.93,36.0,35.93,36.0,711900.0,28.1094,28.1641,28.1094,28.1641,711900.0
2015-04-08 09:45:00,35.99,36.0,35.98,35.99,749800.0,28.1563,28.1641,28.1485,28.1563,749800.0
2015-04-08 09:50:00,36.0,36.0,35.96,35.98,244300.0,28.1641,28.1641,28.1328,28.1485,244300.0
2015-04-08 09:55:00,35.98,36.0,35.97,35.99,221400.0,28.1485,28.1641,28.1407,28.1563,221400.0
2015-04-08 10:00:00,35.99,36.04,35.98,36.04,610500.0,28.1563,28.1954,28.1485,28.1954,610500.0
2015-04-08 10:05:00,36.04,36.09,36.03,36.04,628200.0,28.1954,28.2345,28.1876,28.1954,628200.0
2015-04-08 10:10:00,36.04,36.04,35.94,35.97,466700.0,28.1954,28.1954,28.1172,28.1407,466700.0
2015-04-08 10:15:00,35.97,36.0,35.95,35.97,234700.0,28.1407,28.1641,28.125,28.1407,234700.0
2015-04-08 10:20:00,35.97,35.98,35.95,35.98,331000.0,28.1407,28.1485,28.125,28.1485,331000.0
2015-04-08 10:25:00,35.98,35.98,35.94,35.94,241300.0,28.1485,28.1485,28.1172,28.1172,241300.0
2015-04-08 10:30:00,35.95,35.95,35.85,35.92,297100.0,28.125,28.125,28.0468,28.1015,297100.0
2015-04-08 10:35:00,35.92,35.93,35.87,35.87,304300.0,28.1015,28.1094,28.0624,28.0624,304300.0
2015-04-08 10:40:00,35.87,35.89,35.75,35.78,533000.0,28.0624,28.0781,27.9685,27.992,533000.0
2015-04-08 10:45:00,35.79,35.88,35.75,35.88,380800.0,27.9998,28.0703,27.9685,28.0703,380800.0
2015-04-08 10:50:00,35.88,35.96,35.88,35.95,208300.0,28.0703,28.1328,28.0703,28.125,208300.0
2015-04-08 10:55:00,35.95,35.95,35.91,35.94,127900.0,28.125,28.125,28.0937,28.1172,127900.0
2015-04-08 11:00:00,35.93,35.94,35.87,35.91,162700.0,28.1094,28.1172,28.0624,28.0937,162700.0
2015-04-08 11:05:00,35.91,35.94,35.91,35.93,89400.0,28.0937,28.1172,28.0937,28.1094,89400.0
2015-04-08 11:10:00,35.94,35.95,35.9,35.93,270200.0,28.1172,28.125,28.0859,28.1094,270200.0
2015-04-08 11:15:00,35.93,35.95,35.87,35.95,336800.0,28.1094,28.125,28.0624,28.125,336800.0
2015-04-08 11:20:00,35.95,36.0,35.94,35.98,266100.0,28.125,28.1641,28.1172,28.1485,266100.0
2015-04-08 11:25:00,35.98,35.99,35.93,35.95,198900.0,28.1485,28.1563,28.1094,28.125,198900.0
2015-04-08 11:30:00,35.95,35.97,35.94,35.96,158000.0,28.125,28.1407,28.1172,28.1328,158000.0
2015-04-08 11:35:00,35.96,35.98,35.96,35.97,80100.0,28.1328,28.1485,28.1328,28.1407,80100.0
2015-04-08 11:40:00,35.98,35.99,35.96,35.97,207500.0,28.1485,28.1563,28.1328,28.1407,207500.0
2015-04-08 11:45:00,35.98,36.02,35.97,36.01,270500.0,28.1485,28.1798,28.1407,28.172,270500.0
2015-04-08 11:50:00,36.01,36.02,36.0,36.01,293500.0,28.172,28.1798,28.1641,28.172,293500.0
2015-04-08 11:55:00,36.01,36.01,35.98,35.99,117500.0,28.172,28.172,28.1485,28.1563,117500.0
2015-04-08 12:00:00,36.0,36.0,35.95,35.97,297100.0,28.1641,28.1641,28.125,28.1407,297100.0
2015-04-08 12:05:00,35.96,35.98,35.96,35.97,117900.0,28.1328,28.1485,28.1328,28.1407,117900.0
2015-04-08 12:10:00,35.97,35.98,35.96,35.97,164300.0,28.1407,28.1485,28.1328,28.1407,164300.0
2015-04-08 12:15:00,35.96,35.98,35.96,35.98,83600.0,28.1328,28.1485,28.1328,28.1485,83600.0
2015-04-08 12:20:00,35.98,35.99,35.96,35.98,117000.0,28.1485,28.1563,28.1328,28.1485,117000.0
2015-04-08 12:25:00,35.98,36.02,35.98,36.02,295900.0,28.1485,28.1798,28.1485,28.1798,295900.0
2015-04-08 12:30:00,36.02,36.09,36.0,36.09,564400.0,28.1798,28.2345,28.1641,28.2345,564400.0
2015-04-08 12:35:00,36.09,36.1,36.08,36.09,196900.0,28.2345,28.2424,28.2267,28.2345,196900.0
2015-04-08 12:40:00,36.1,36.1,36.05,36.08,288900.0,28.2424,28.2424,28.2032,28.2267,288900.0
2015-04-08 12:45:00,36.07,36.1,36.07,36.09,159900.0,28.2189,28.2424,28.2189,28.2345,159900.0
2015-04-08 12:50:00,36.08,36.1,36.03,36.04,148800.0,28.2267,28.2424,28.1876,28.1954,148800.0
2015-04-08 12:55:00,36.04,36.07,36.04,36.05,129800.0,28.1954,28.2189,28.1954,28.2032,129800.0
2015-04-08 13:00:00,36.05,36.05,36.02,36.03,151100.0,28.2032,28.2032,28.1798,28.1876,151100.0
2015-04-08 13:05:00,36.04,36.06,36.03,36.04,168500.0,28.1954,28.2111,28.1876,28.1954,168500.0
2015-04-08 13:10:00,36.04,36.07,36.03,36.07,175000.0,28.1954,28.2189,28.1876,28.2189,175000.0
2015-04-08 13:15:00,36.06,36.07,36.04,36.06,198600.0,28.2111,28.2189,28.1954,28.2111,198600.0
2015-04-08 13:20:00,36.06,36.08,36.06,36.07,108500.0,28.2111,28.2267,28.2111,28.2189,108500.0
2015-04-08 13:25:00,36.07,36.09,36.06,36.08,144600.0,28.2189,28.2345,28.2111,28.2267,144600.0
2015-04-08 13:30:00,36.08,36.1,36.08,36.1,261400.0,28.2267,28.2424,28.2267,28.2424,261400.0
2015-04-08 13:35:00,36.09,36.19,36.09,36.19,476100.0,28.2345,28.3128,28.2345,28.3128,476100.0
2015-04-08 13:40:00,36.19,36.19,36.13,36.15,170700.0,28.3128,28.3128,28.2658,28.2815,170700.0
2015-04-08 13:45:00,36.15,36.15,36.11,36.14,261300.0,28.2815,28.2815,28.2502,28.2737,261300.0
2015-04-08 13:50:00,36.14,36.16,36.13,36.15,347800.0,28.2737,28.2893,28.2658,28.2815,347800.0
2015-04-08 13:55:00,36.15,36.16,36.11,36.15,147900.0,28.2815,28.2893,28.2502,28.2815,147900.0
2015-04-08 14:00:00,36.15,36.15,36.03,36.08,272400.0,28.2815,28.2815,28.1876,28.2267,272400.0
2015-04-08 14:05:00,36.09,36.11,36.0,36.0,179600.0,28.2345,28.2502,28.1641,28.1641,179600.0
2015-04-08 14:10:00,36.0,36.13,35.97,36.12,461700.0,28.1641,28.2658,28.1407,28.258,461700.0
2015-04-08 14:15:00,36.12,36.15,36.08,36.13,354900.0,28.258,28.2815,28.2267,28.2658,354900.0
2015-04-08 14:20:00,36.13,36.15,36.11,36.12,268400.0,28.2658,28.2815,28.2502,28.258,268400.0
2015-04-08 14:25:00,36.12,36.14,36.09,36.13,188700.0,28.258,28.2737,28.2345,28.2658,188700.0
2015-04-08 14:30:00,36.13,36.14,36.1,36.14,184400.0,28.2658,28.2737,28.2424,28.2737,184400.0
2015-04-08 14:35:00,36.14,36.14,36.11,36.14,124600.0,28.2737,28.2737,28.2502,28.2737,124600.0
2015-04-08 14:40:00,36.14,36.14,36.11,36.14,174200.0,28.2737,28.2737,28.2502,28.2737,174200.0
2015-04-08 14:45:00,36.14,36.15,36.12,36.14,234500.0,28.2737,28.2815,28.258,28.2737,234500.0
2015-04-08 14:50:00,36.14,36.15,36.09,36.09,213700.0,28.2737,28.2815,28.2345,28.2345,213700.0
2015-04-08 14:55:00,36.09,36.11,36.08,36.09,279400.0,28.2345,28.2502,28.2267,28.2345,279400.0
2015-04-08 15:00:00,36.09,36.11,36.04,36.09,312000.0,28.2345,28.2502,28.1954,28.2345,312000.0
2015-04-08 15:05:00,36.1,36.14,36.1,36.14,207100.0,28.2424,28.2737,28.2424,28.2737,207100.0
2015-04-08 15:10:00,36.13,36.14,36.11,36.12,223900.0,28.2658,28.2737,28.2502,28.258,223900.0
2015-04-08 15:15:00,36.12,36.14,36.11,36.14,176900.0,28.258,28.2737,28.2502,28.2737,176900.0
2015-04-08 15:20:00,36.14,36.14,36.11,36.14,216000.0,28.2737,28.2737,28.2502,28.2737,216000.0
2015-04-08 15:25:00,36.14,36.15,36.13,36.13,326600.0,28.2737,28.2815,28.2658,28.2658,326600.0
2015-04-08 15:30:00,36.13,36.14,36.1,36.11,278000.0,28.2658,28.2737,28.2424,28.2502,278000.0
2015-04-08 15:35:00,36.11,36.13,36.1,36.12,310600.0,28.2502,28.2658,28.2424,28.258,310600.0
2015-04-08 15:40:00,36.12,36.14,36.1,36.12,379300.0,28.258,28.2737,28.2424,28.258,379300.0
2015-04-08 15:45:00,36.12,36.14,36.11,36.12,408100.0,28.258,28.2737,28.2502,28.258,408100.0
2015-04-08 15:50:00,36.13,36.13,36.1,36.12,640300.0,28.2658,28.2658,28.2424,28.258,640300.0
2015-04-08 15:55:00,36.13,36.15,36.11,36.12,1404300.0,28.2658,28.2815,28.2502,28.258,1404300.0
2015-04-09 09:30:00,36.1,36.22,36.03,36.13,398800.0,28.2424,28.3362,28.1876,28.2658,398800.0
2015-04-09 09:35:00,36.13,36.21,36.12,36.17,267400.0,28.2658,28.3284,28.258,28.2971,267400.0
2015-04-09 09:40:00,36.17,36.27,36.17,36.19,486800.0,28.2971,28.3754,28.2971,28.3128,486800.0
2015-04-09 09:45:00,36.2,36.2,36.16,36.19,432400.0,28.3206,28.3206,28.2893,28.3128,432400.0
2015-04-09 09:50:00,36.18,36.21,36.18,36.2,442700.0,28.305,28.3284,28.305,28.3206,442700.0
2015-04-09 09:55:00,36.19,36.21,36.15,36.18,347800.0,28.3128,28.3284,28.2815,28.305,347800.0
2015-04-09 10:00:00,36.18,36.25,36.17,36.25,294800.0,28.305,28.3597,28.2971,28.3597,294800.0
2015-04-09 10:05:00,36.25,36.25,36.2,36.25,193000.0,28.3597,28.3597,28.3206,28.3597,193000.0
2015-04-09 10:10:00,36.24,36.24,36.17,36.18,501300.0,28.3519,28.3519,28.2971,28.305,501300.0
2015-04-09 10:15:00,36.18,36.2,36.16,36.2,255700.0,28.305,28.3206,28.2893,28.3206,255700.0
2015-04-09 10:20:00,36.19,36.2,36.17,36.19,274400.0,28.3128,28.3206,28.2971,28.3128,274400.0
2015-04-09 10:25:00,36.19,36.21,36.18,36.19,273400.0,28.3128,28.3284,28.305,28.3128,273400.0
2015-04-09 10:30:00,36.19,36.22,36.17,36.2,288700.0,28.3128,28.3362,28.2971,28.3206,288700.0
2015-04-09 10:35:00,36.2,36.24,36.19,36.22,160900.0,28.3206,28.3519,28.3128,28.3362,160900.0
2015-04-09 10:40:00,36.22,36.24,36.2,36.21,238500.0,28.3362,28.3519,28.3206,28.3284,238500.0
2015-04-09 10:45:00,36.2,36.22,36.18,36.19,607400.0,28.3206,28.3362,28.305,28.3128,607400.0
2015-04-09 10:50:00,36.19,36.21,36.16,36.2,271700.0,28.3128,28.3284,28.2893,28.3206,271700.0
2015-04-09 10:55:00,36.19,36.25,36.19,36.25,90700.0,28.3128,28.3597,28.3128,28.3597,90700.0
2015-04-09 11:00:00,36.24,36.27,36.22,36.27,224900.0,28.3519,28.3754,28.3362,28.3754,224900.0
2015-04-09 11:05:00,36.27,36.28,36.25,36.25,134500.0,28.3754,28.3832,28.3597,28.3597,134500.0
2015-04-09 11:10:00,36.25,36.27,36.22,36.24,99800.0,28.3597,28.3754,28.3362,28.3519,99800.0
2015-04-09 11:15:00,36.25,36.26,36.2,36.22,83000.0,28.3597,28.3675,28.3206,28.3362,83000.0
2015-04-09 11:20:00,36.22,36.22,36.19,36.21,122100.0,28.3362,28.3362,28.3128,28.3284,122100.0
2015-04-09 11:25:00,36.2,36.23,36.2,36.23,151100.0,28.3206,28.3441,28.3206,28.3441,151100.0
2015-04-09 11:30:00,36.23,36.27,36.22,36.27,90500.0,28.3441,28.3754,28.3362,28.3754,90500.0
2015-04-09 11:35:00,36.27,36.28,36.25,36.27,134100.0,28.3754,28.3832,28.3597,28.3754,134100.0
2015-04-09 11:40:00,36.27,36.28,36.25,36.28,87900.0,28.3754,28.3832,28.3597,28.3832,87900.0
2015-04-09 11:45:00,36.28,36.28,36.27,36.27,86000.0,28.3832,28.3832,28.3754,28.3754,86000.0
2015-04-09 11:50:00,36.27,36.31,36.27,36.3,168900.0,28.3754,28.4067,28.3754,28.3988,168900.0
2015-04-09 11:55:00,36.3,36.33,36.3,36.3,216500.0,28.3988,28.4223,28.3988,28.3988,216500.0
2015-04-09 12:00:00,36.31,36.31,36.28,36.29,84100.0,28.4067,28.4067,28.3832,28.391,84100.0
2015-04-09 12:05:00,36.29,36.3,36.29,36.3,61000.0,28.391,28.3988,28.391,28.3988,61000.0
2015-04-09 12:10:00,36.29,36.3,36.28,36.3,110200.0,28.391,28.3988,28.3832,28.3988,110200.0
2015-04-09 12:15:00,36.3,36.3,36.28,36.3,61800.0,28.3988,28.3988,28.3832,28.3988,61800.0
2015-04-09 12:20:00,36.29,36.3,36.28,36.3,87100.0,28.391,28.3988,28.3832,28.3988,87100.0
2015-04-09 12:25:00,36.3,36.3,36.27,36.28,93600.0,28.3988,28.3988,28.3754,28.3832,93600.0
2015-04-09 12:30:00,36.28,36.3,36.27,36.3,47100.0,28.3832,28.3988,28.3754,28.3988,47100.0
2015-04-09 12:35:00,36.3,36.3,36.29,36.3,92100.0,28.3988,28.3988,28.391,28.3988,92100.0
2015-04-09 12:40:00,36.3,36.3,36.25,36.26,66900.0,28.3988,28.3988,28.3597,28.3675,66900.0
2015-04-09 12:45:00,36.26,36.28,36.25,36.27,53600.0,28.3675,28.3832,28.3597,28.3754,53600.0
2015-04-09 12:50:00,36.26,36.28,36.24,36.26,88600.0,28.3675,28.3832,28.3519,28.3675,88600.0
2015-04-09 12:55:00,36.26,36.28,36.25,36.27,93200.0,28.3675,28.3832,28.3597,28.3754,93200.0
2015-04-09 13:00:00,36.27,36.29,36.25,36.28,115100.0,28.3754,28.391,28.3597,28.3832,115100.0
2015-04-09 13:05:00,36.28,36.3,36.27,36.29,59700.0,28.3832,28.3988,28.3754,28.391,59700.0
2015-04-09 13:10:00,36.3,36.31,36.27,36.27,272900.0,28.3988,28.4067,28.3754,28.3754,272900.0
2015-04-09 13:15:00,36.27,36.29,36.25,36.29,39900.0,28.3754,28.391,28.3597,28.391,39900.0
2015-04-09 13:20:00,36.29,36.31,36.28,36.3,116400.0,28.391,28.4067,28.3832,28.3988,116400.0
2015-04-09 13:25:00,36.3,36.31,36.29,36.3,108000.0,28.3988,28.4067,28.391,28.3988,108000.0
2015-04-09 13:30:00,36.3,36.3,36.29,36.3,84100.0,28.3988,28.3988,28.391,28.3988,84100.0
2015-04-09 13:35:00,36.3,36.3,36.26,36.26,126100.0,28.3988,28.3988,28.3675,28.3675,126100.0
2015-04-09 13:40:00,36.26,36.3,36.26,36.29,85600.0,28.3675,28.3988,28.3675,28.391,85600.0
2015-04-09 13:45:00,36.29,36.3,36.28,36.3,211900.0,28.391,28.3988,28.3832,28.3988,211900.0
2015-04-09 13:50:00,36.3,36.32,36.29,36.3,190100.0,28.3988,28.4145,28.391,28.3988,190100.0
2015-04-09 13:55:00,36.31,36.32,36.29,36.32,102700.0,28.4067,28.4145,28.391,28.4145,102700.0
2015-04-09 14:00:00,36.32,36.33,36.3,36.32,68700.0,28.4145,28.4223,28.3988,28.4145,68700.0
2015-04-09 14:05:00,36.32,36.34,36.3,36.33,99500.0,28.4145,28.4301,28.3988,28.4223,99500.0
2015-04-09 14:10:00,36.32,36.32,36.28,36.29,156100.0,28.4145,28.4145,28.3832,28.391,156100.0
2015-04-09 14:15:00,36.3,36.31,36.28,36.31,70100.0,28.3988,28.4067,28.3832,28.4067,70100.0
2015-04-09 14:20:00,36.31,36.32,36.28,36.31,239900.0,28.4067,28.4145,28.3832,28.4067,239900.0
2015-04-09 14:25:00,36.32,36.33,36.3,36.33,45900.0,28.4145,28.4223,28.3988,28.4223,45900.0
2015-04-09 14:30:00,36.33,36.33,36.29,36.3,93800.0,28.4223,28.4223,28.391,28.3988,93800.0
2015-04-09 14:35:00,36.3,36.35,36.29,36.34,124100.0,28.3988,28.4379,28.391,28.4301,124100.0
2015-04-09 14:40:00,36.34,36.35,36.31,36.32,111800.0,28.4301,28.4379,28.4067,28.4145,111800.0
2015-04-09 14:45:00,36.32,36.35,36.3,36.3,80900.0,28.4145,28.4379,28.3988,28.3988,80900.0
2015-04-09 14:50:00,36.31,36.32,36.29,36.31,111100.0,28.4067,28.4145,28.391,28.4067,111100.0
2015-04-09 14:55:00,36.31,36.33,36.3,36.32,94800.0,28.4067,28.4223,28.3988,28.4145,94800.0
2015-04-09 15:00:00,36.32,36.35,36.32,36.34,65000.0,28.4145,28.4379,28.4145,28.4301,65000.0
2015-04-09 15:05:00,36.35,36.35,36.3,36.33,212600.0,28.4379,28.4379,28.3988,28.4223,212600.0
2015-04-09 15:10:00,36.33,36.38,36.32,36.37,254500.0,28.4223,28.4614,28.4145,28.4536,254500.0
2015-04-09 15:15:00,36.36,36.39,36.35,36.39,238300.0,28.4458,28.4692,28.4379,28.4692,238300.0
2015-04-09 15:20:00,36.39,36.39,36.32,36.33,305700.0,28.4692,28.4692,28.4145,28.4223,305700.0
2015-04-09 15:25:00,36.33,36.37,36.31,36.32,333000.0,28.4223,28.4536,28.4067,28.4145,333000.0
2015-04-09 15:30:00,36.33,36.33,36.27,36.29,213700.0,28.4223,28.4223,28.3754,28.391,213700.0
2015-04-09 15:35:00,36.29,36.32,36.28,36.3,171100.0,28.391,28.4145,28.3832,28.3988,171100.0
2015-04-09 15:40:00,36.3,36.31,36.27,36.28,88500.0,28.3988,28.4067,28.3754,28.3832,88500.0
2015-04-09 15:45:00,36.28,36.31,36.25,36.29,224900.0,28.3832,28.4067,28.3597,28.391,224900.0
2015-04-09 15:50:00,36.29,36.31,36.27,36.29,210500.0,28.391,28.4067,28.3754,28.391,210500.0
2015-04-09 15:55:00,36.29,36.31,36.26,36.27,573400.0,28.391,28.4067,28.3675,28.3754,573400.0
2015-04-10 09:30:00,36.74,36.75,36.45,36.51,1012100.0,28.7431,28.7509,28.5162,28.5631,1012100.0
2015-04-10 09:35:00,36.51,36.56,36.39,36.42,597300.0,28.5631,28.6022,28.4692,28.4927,597300.0
2015-04-10 09:40:00,36.42,36.52,36.37,36.45,264800.0,28.4927,28.5709,28.4536,28.5162,264800.0
2015-04-10 09:45:00,36.45,36.53,36.44,36.5,286000.0,28.5162,28.5788,28.5084,28.5553,286000.0
2015-04-10 09:50:00,36.51,36.51,36.45,36.47,181100.0,28.5631,28.5631,28.5162,28.5318,181100.0
2015-04-10 09:55:00,36.46,36.55,36.45,36.52,170000.0,28.524,28.5944,28.5162,28.5709,170000.0
2015-04-10 10:00:00,36.51,36.56,36.46,36.52,291900.0,28.5631,28.6022,28.524,28.5709,291900.0
2015-04-10 10:05:00,36.52,36.52,36.48,36.49,191700.0,28.5709,28.5709,28.5397,28.5475,191700.0
2015-04-10 10:10:00,36.5,36.53,36.49,36.5,193000.0,28.5553,28.5788,28.5475,28.5553,193000.0
2015-04-10 10:15:00,36.5,36.53,36.47,36.48,146100.0,28.5553,28.5788,28.5318,28.5397,146100.0
2015-04-10 10:20:00,36.48,36.55,36.47,36.55,315300.0,28.5397,28.5944,28.5318,28.5944,315300.0
2015-04-10 10:25:00,36.55,36.55,36.48,36.5,413400.0,28.5944,28.5944,28.5397,28.5553,413400.0
2015-04-10 10:30:00,36.5,36.52,36.49,36.49,185200.0,28.5553,28.5709,28.5475,28.5475,185200.0
2015-04-10 10:35:00,36.5,36.55,36.49,36.51,210100.0,28.5553,28.5944,28.5475,28.5631,210100.0
2015-04-10 10:40:00,36.52,36.53,36.48,36.51,159600.0,28.5709,28.5788,28.5397,28.5631,159600.0
2015-04-10 10:45:00,36.51,36.57,36.51,36.57,297500.0,28.5631,28.6101,28.5631,28.6101,297500.0
2015-04-10 10:50:00,36.57,36.61,36.56,36.57,373600.0,28.6101,28.6414,28.6022,28.6101,373600.0
2015-04-10 10:55:00,36.58,36.58,36.54,36.54,179300.0,28.6179,28.6179,28.5866,28.5866,179300.0
2015-04-10 11:00:00,36.54,36.55,36.53,36.55,62700.0,28.5866,28.5944,28.5788,28.5944,62700.0
2015-04-10 11:05:00,36.55,36.56,36.53,36.53,68100.0,28.5944,28.6022,28.5788,28.5788,68100.0
2015-04-10 11:10:00,36.54,36.57,36.53,36.54,198400.0,28.5866,28.6101,28.5788,28.5866,198400.0
2015-04-10 11:15:00,36.55,36.57,36.54,36.57,59000.0,28.5944,28.6101,28.5866,28.6101,59000.0
2015-04-10 11:20:00,36.56,36.64,36.56,36.64,387200.0,28.6022,28.6648,28.6022,28.6648,387200.0
2015-04-10 11:25:00,36.64,36.65,36.63,36.65,144200.0,28.6648,28.6727,28.657,28.6727,144200.0
2015-04-10 11:30:00,36.65,36.7,36.63,36.69,183900.0,28.6727,28.7118,28.657,28.7039,183900.0
2015-04-10 11:35:00,36.69,36.72,36.68,36.7,188400.0,28.7039,28.7274,28.6961,28.7118,188400.0
2015-04-10 11:40:00,36.7,36.72,36.65,36.66,181700.0,28.7118,28.7274,28.6727,28.6805,181700.0
2015-04-10 11:45:00,36.66,36.69,36.64,36.68,114100.0,28.6805,28.7039,28.6648,28.6961,114100.0
2015-04-10 11:50:00,36.68,36.69,36.67,36.69,77100.0,28.6961,28.7039,28.6883,28.7039,77100.0
2015-04-10 11:55:00,36.68,36.7,36.68,36.7,58400.0,28.6961,28.7118,28.6961,28.7118,58400.0
2015-04-10 12:00:00,36.7,36.72,36.69,36.72,126300.0,28.7118,28.7274,28.7039,28.7274,126300.0
2015-04-10 12:05:00,36.72,36.73,36.69,36.7,219500.0,28.7274,28.7352,28.7039,28.7118,219500.0
2015-04-10 12:10:00,36.69,36.7,36.66,36.7,82700.0,28.7039,28.7118,28.6805,28.7118,82700.0
2015-04-10 12:15:00,36.7,36.75,36.69,36.75,64400.0,28.7118,28.7509,28.7039,28.7509,64400.0
2015-04-10 12:20:00,36.75,36.75,36.72,36.72,241900.0,28.7509,28.7509,28.7274,28.7274,241900.0
2015-04-10 12:25:00,36.73,36.74,36.66,36.66,64300.0,28.7352,28.7431,28.6805,28.6805,64300.0
2015-04-10 12:30:00,36.66,36.67,36.61,36.64,104900.0,28.6805,28.6883,28.6414,28.6648,104900.0
2015-04-10 12:35:00,36.64,36.7,36.62,36.7,122300.0,28.6648,28.7118,28.6492,28.7118,122300.0
2015-04-10 12:40:00,36.69,36.7,36.68,36.7,104700.0,28.7039,28.7118,28.6961,28.7118,104700.0
2015-04-10 12:45:00,36.7,36.73,36.69,36.73,151100.0,28.7118,28.7352,28.7039,28.7352,151100.0
2015-04-10 12:50:00,36.73,36.76,36.72,36.75,226200.0,28.7352,28.7587,28.7274,28.7509,226200.0
2015-04-10 12:55:00,36.75,36.75,36.66,36.68,111300.0,28.7509,28.7509,28.6805,28.6961,111300.0
2015-04-10 13:00:00,36.68,36.69,36.66,36.68,111000.0,28.6961,28.7039,28.6805,28.6961,111000.0
2015-04-10 13:05:00,36.68,36.68,36.63,36.66,162200.0,28.6961,28.6961,28.657,28.6805,162200.0
2015-04-10 13:10:00,36.65,36.71,36.65,36.71,47800.0,28.6727,28.7196,28.6727,28.7196,47800.0
2015-04-10 13:15:00,36.71,36.71,36.65,36.71,161600.0,28.7196,28.7196,28.6727,28.7196,161600.0
2015-04-10 13:20:00,36.71,36.73,36.7,36.73,50200.0,28.7196,28.7352,28.7118,28.7352,50200.0
2015-04-10 13:25:00,36.73,36.75,36.63,36.66,157300.0,28.7352,28.7509,28.657,28.6805,157300.0
2015-04-10 13:30:00,36.65,36.69,36.62,36.65,127900.0,28.6727,28.7039,28.6492,28.6727,127900.0
2015-04-10 13:35:00,36.66,36.67,36.61,36.62,140400.0,28.6805,28.6883,28.6414,28.6492,140400.0
2015-04-10 13:40:00,36.62,36.66,36.62,36.63,61800.0,28.6492,28.6805,28.6492,28.657,61800.0
2015-04-10 13:45:00,36.64,36.66,36.58,36.59,142800.0,28.6648,28.6805,28.6179,28.6257,142800.0
2015-04-10 13:50:00,36.6,36.65,36.6,36.63,78300.0,28.6335,28.6727,28.6335,28.657,78300.0
2015-04-10 13:55:00,36.63,36.65,36.61,36.64,90700.0,28.657,28.6727,28.6414,28.6648,90700.0
2015-04-10 14:00:00,36.64,36.67,36.63,36.64,56700.0,28.6648,28.6883,28.657,28.6648,56700.0
2015-04-10 14:05:00,36.63,36.65,36.63,36.64,40600.0,28.657,28.6727,28.657,28.6648,40600.0
2015-04-10 14:10:00,36.64,36.66,36.64,36.66,49300.0,28.6648,28.6805,28.6648,28.6805,49300.0
2015-04-10 14:15:00,36.66,36.68,36.65,36.66,76900.0,28.6805,28.6961,28.6727,28.6805,76900.0
2015-04-10 14:20:00,36.66,36.66,36.65,36.65,67300.0,28.6805,28.6805,28.6727,28.6727,67300.0
2015-04-10 14:25:00,36.65,36.67,36.62,36.63,126800.0,28.6727,28.6883,28.6492,28.657,126800.0
2015-04-10 14:30:00,36.63,36.67,36.62,36.66,111100.0,28.657,28.6883,28.6492,28.6805,111100.0
2015-04-10 14:35:00,36.66,36.69,36.63,36.68,67400.0,28.6805,28.7039,28.657,28.6961,67400.0
2015-04-10 14:40:00,36.69,36.69,36.66,36.68,174600.0,28.7039,28.7039,28.6805,28.6961,174600.0
2015-04-10 14:45:00,36.69,36.74,36.69,36.74,105600.0,28.7039,28.7431,28.7039,28.7431,105600.0
2015-04-10 14:50:00,36.74,36.78,36.73,36.74,131000.0,28.7431,28.7744,28.7352,28.7431,131000.0
2015-04-10 14:55:00,36.75,36.78,36.73,36.75,100100.0,28.7509,28.7744,28.7352,28.7509,100100.0
2015-04-10 15:00:00,36.75,36.76,36.73,36.74,67600.0,28.7509,28.7587,28.7352,28.7431,67600.0
2015-04-10 15:05:00,36.73,36.75,36.73,36.75,59000.0,28.7352,28.7509,28.7352,28.7509,59000.0
2015-04-10 15:10:00,36.75,36.76,36.72,36.73,151400.0,28.7509,28.7587,28.7274,28.7352,151400.0
2015-04-10 15:15:00,36.72,36.74,36.71,36.72,173500.0,28.7274,28.7431,28.7196,28.7274,173500.0
2015-04-10 15:20:00,36.72,36.72,36.66,36.66,148900.0,28.7274,28.7274,28.6805,28.6805,148900.0
2015-04-10 15:25:00,36.66,36.69,36.66,36.67,110700.0,28.6805,28.7039,28.6805,28.6883,110700.0
2015-04-10 15:30:00,36.66,36.68,36.63,36.64,202000.0,28.6805,28.6961,28.657,28.6648,202000.0
2015-04-10 15:35:00,36.64,36.65,36.57,36.62,291000.0,28.6648,28.6727,28.6101,28.6492,291000.0
2015-04-10 15:40:00,36.62,36.64,36.61,36.64,156600.0,28.6492,28.6648,28.6414,28.6648,156600.0
2015-04-10 15:45:00,36.64,36.65,36.63,36.64,273800.0,28.6648,28.6727,28.657,28.6648,273800.0
2015-04-10 15:50:00,36.64,36.65,36.62,36.63,281300.0,28.6648,28.6727,28.6492,28.657,281300.0
2015-04-10 15:55:00,36.63,36.65,36.56,36.58,851100.0,28.657,28.6727,28.6022,28.6179,851100.0
2015-04-13 09:30:00,36.63,36.74,36.61,36.67,307600.0,28.657,28.7431,28.6414,28.6883,307600.0
2015-04-13 09:35:00,36.66,36.68,36.55,36.63,161900.0,28.6805,28.6961,28.5944,28.657,161900.0
2015-04-13 09:40:00,36.63,36.75,36.6,36.75,196600.0,28.657,28.7509,28.6335,28.7509,196600.0
2015-04-13 09:45:00,36.75,36.77,36.72,36.76,157100.0,28.7509,28.7665,28.7274,28.7587,157100.0
2015-04-13 09:50:00,36.76,36.78,36.73,36.75,129400.0,28.7587,28.7744,28.7352,28.7509,129400.0
2015-04-13 09:55:00,36.75,36.75,36.71,36.72,88300.0,28.7509,28.7509,28.7196,28.7274,88300.0
2015-04-13 10:00:00,36.72,36.74,36.69,36.7,107300.0,28.7274,28.7431,28.7039,28.7118,107300.0
2015-04-13 10:05:00,36.7,36.76,36.69,36.75,134300.0,28.7118,28.7587,28.7039,28.7509,134300.0
2015-04-13 10:10:00,36.75,36.8,36.73,36.78,141300.0,28.7509,28.79,28.7352,28.7744,141300.0
2015-04-13 10:15:00,36.78,36.81,36.76,36.79,146500.0,28.7744,28.7978,28.7587,28.7822,146500.0
2015-04-13 10:20:00,36.79,36.85,36.78,36.84,142900.0,28.7822,28.8291,28.7744,28.8213,142900.0
2015-04-13 10:25:00,36.84,36.85,36.8,36.8,60300.0,28.8213,28.8291,28.79,28.79,60300.0
2015-04-13 10:30:00,36.8,36.86,36.8,36.8,131800.0,28.79,28.8369,28.79,28.79,131800.0
2015-04-13 10:35:00,36.8,36.82,36.76,36.8,75000.0,28.79,28.8056,28.7587,28.79,75000.0
2015-04-13 10:40:00,36.79,36.81,36.78,36.8,97500.0,28.7822,28.7978,28.7744,28.79,97500.0
2015-04-13 10:45:00,36.79,36.8,36.75,36.76,102400.0,28.7822,28.79,28.7509,28.7587,102400.0
2015-04-13 10:50:00,36.76,36.77,36.74,36.74,169000.0,28.7587,28.7665,28.7431,28.7431,169000.0
2015-04-13 10:55:00,36.73,36.74,36.72,36.73,70700.0,28.7352,28.7431,28.7274,28.7352,70700.0
2015-04-13 11:00:00,36.73,36.75,36.72,36.74,96700.0,28.7352,28.7509,28.7274,28.7431,96700.0
2015-04-13 11:05:00,36.74,36.77,36.74,36.77,80100.0,28.7431,28.7665,28.7431,28.7665,80100.0
2015-04-13 11:10:00,36.77,36.77,36.74,36.77,111000.0,28.7665,28.7665,28.7431,28.7665,111000.0
2015-04-13 11:15:00,36.77,36.8,36.75,36.8,53600.0,28.7665,28.79,28.7509,28.79,53600.0
2015-04-13 11:20:00,36.8,36.81,36.77,36.8,55100.0,28.79,28.7978,28.7665,28.79,55100.0
2015-04-13 11:25:00,36.81,36.85,36.8,36.81,123200.0,28.7978,28.8291,28.79,28.7978,123200.0
2015-04-13 11:30:00,36.81,36.83,36.78,36.83,67200.0,28.7978,28.8135,28.7744,28.8135,67200.0
2015-04-13 11:35:00,36.83,36.84,36.81,36.82,82000.0,28.8135,28.8213,28.7978,28.8056,82000.0
2015-04-13 11:40:00,36.82,36.83,36.8,36.82,75900.0,28.8056,28.8135,28.79,28.8056,75900.0
2015-04-13 11:45:00,36.82,36.82,36.79,36.8,44100.0,28.8056,28.8056,28.7822,28.79,44100.0
2015-04-13 11:50:00,36.8,36.81,36.72,36.72,87700.0,28.79,28.7978,28.7274,28.7274,87700.0
2015-04-13 11:55:00,36.72,36.78,36.72,36.78,60400.0,28.7274,28.7744,28.7274,28.7744,60400.0
2015-04-13 12:00:00,36.78,36.8,36.78,36.79,31700.0,28.7744,28.79,28.7744,28.7822,31700.0
2015-04-13 12:05:00,36.79,36.8,36.77,36.77,58000.0,28.7822,28.79,28.7665,28.7665,58000.0
2015-04-13 12:10:00,36.77,36.78,36.72,36.74,112700.0,28.7665,28.7744,28.7274,28.7431,112700.0
2015-04-13 12:15:00,36.73,36.77,36.73,36.75,70600.0,28.7352,28.7665,28.7352,28.7509,70600.0
2015-04-13 12:20:00,36.74,36.78,36.74,36.77,52100.0,28.7431,28.7744,28.7431,28.7665,52100.0
2015-04-13 12:25:00,36.77,36.77,36.74,36.75,59000.0,28.7665,28.7665,28.7431,28.7509,59000.0
2015-04-13 12:30:00,36.76,36.8,36.75,36.8,98700.0,28.7587,28.79,28.7509,28.79,98700.0
2015-04-13 12:35:00,36.79,36.8,36.77,36.78,49500.0,28.7822,28.79,28.7665,28.7744,49500.0
2015-04-13 12:40:00,36.78,36.79,36.77,36.77,26000.0,28.7744,28.7822,28.7665,28.7665,26000.0
2015-04-13 12:45:00,36.77,36.78,36.76,36.76,157600.0,28.7665,28.7744,28.7587,28.7587,157600.0
2015-04-13 12:50:00,36.76,36.78,36.75,36.76,122300.0,28.7587,28.7744,28.7509,28.7587,122300.0
2015-04-13 12:55:00,36.76,36.78,36.75,36.77,152100.0,28.7587,28.7744,28.7509,28.7665,152100.0
2015-04-13 13:00:00,36.77,36.78,36.7,36.7,72100.0,28.7665,28.7744,28.7118,28.7118,72100.0
2015-04-13 13:05:00,36.7,36.71,36.63,36.64,145100.0,28.7118,28.7196,28.657,28.6648,145100.0
2015-04-13 13:10:00,36.65,36.66,36.57,36.59,149800.0,28.6727,28.6805,28.6101,28.6257,149800.0
2015-04-13 13:15:00,36.59,36.62,36.56,36.62,97700.0,28.6257,28.6492,28.6022,28.6492,97700.0
2015-04-13 13:20:00,36.61,36.65,36.61,36.62,105000.0,28.6414,28.6727,28.6414,28.6492,105000.0
2015-04-13 13:25:00,36.61,36.61,36.56,36.57,72900.0,28.6414,28.6414,28.6022,28.6101,72900.0
2015-04-13 13:30:00,36.56,36.58,36.54,36.58,54400.0,28.6022,28.6179,28.5866,28.6179,54400.0
2015-04-13 13:35:00,36.58,36.6,36.5,36.54,214100.0,28.6179,28.6335,28.5553,28.5866,214100.0
2015-04-13 13:40:00,36.54,36.56,36.52,36.55,76800.0,28.5866,28.6022,28.5709,28.5944,76800.0
2015-04-13 13:45:00,36.54,36.55,36.51,36.52,64300.0,28.5866,28.5944,28.5631,28.5709,64300.0
2015-04-13 13:50:00,36.52,36.57,36.5,36.53,158200.0,28.5709,28.6101,28.5553,28.5788,158200.0
2015-04-13 13:55:00,36.53,36.56,36.51,36.55,63900.0,28.5788,28.6022,28.5631,28.5944,63900.0
2015-04-13 14:00:00,36.55,36.56,36.52,36.54,61400.0,28.5944,28.6022,28.5709,28.5866,61400.0
2015-04-13 14:05:00,36.54,36.55,36.51,36.55,70700.0,28.5866,28.5944,28.5631,28.5944,70700.0
2015-04-13 14:10:00,36.55,36.56,36.51,36.52,62700.0,28.5944,28.6022,28.5631,28.5709,62700.0
2015-04-13 14:15:00,36.52,36.52,36.46,36.48,183000.0,28.5709,28.5709,28.524,28.5397,183000.0
2015-04-13 14:20:00,36.48,36.5,36.48,36.48,70700.0,28.5397,28.5553,28.5397,28.5397,70700.0
2015-04-13 14:25:00,36.48,36.51,36.48,36.51,38900.0,28.5397,28.5631,28.5397,28.5631,38900.0
2015-04-13 14:30:00,36.51,36.54,36.51,36.54,108100.0,28.5631,28.5866,28.5631,28.5866,108100.0
2015-04-13 14:35:00,36.54,36.56,36.52,36.54,70200.0,28.5866,28.6022,28.5709,28.5866,70200.0
2015-04-13 14:40:00,36.54,36.55,36.5,36.5,61300.0,28.5866,28.5944,28.5553,28.5553,61300.0
2015-04-13 14:45:00,36.51,36.52,36.44,36.45,89500.0,28.5631,28.5709,28.5084,28.5162,89500.0
2015-04-13 14:50:00,36.44,36.49,36.41,36.48,113400.0,28.5084,28.5475,28.4849,28.5397,113400.0
2015-04-13 14:55:00,36.48,36.51,36.47,36.49,81600.0,28.5397,28.5631,28.5318,28.5475,81600.0
2015-04-13 15:00:00,36.49,36.5,36.45,36.49,71900.0,28.5475,28.5553,28.5162,28.5475,71900.0
2015-04-13 15:05:00,36.49,36.54,36.47,36.54,89800.0,28.5475,28.5866,28.5318,28.5866,89800.0
2015-04-13 15:10:00,36.54,36.54,36.5,36.5,59000.0,28.5866,28.5866,28.5553,28.5553,59000.0
2015-04-13 15:15:00,36.5,36.52,36.49,36.49,87600.0,28.5553,28.5709,28.5475,28.5475,87600.0
2015-04-13 15:20:00,36.5,36.52,36.41,36.43,131000.0,28.5553,28.5709,28.4849,28.5005,131000.0
2015-04-13 15:25:00,36.43,36.45,36.41,36.44,69800.0,28.5005,28.5162,28.4849,28.5084,69800.0
2015-04-13 15:30:00,36.45,36.46,36.43,36.46,92600.0,28.5162,28.524,28.5005,28.524,92600.0
2015-04-13 15:35:00,36.46,36.46,36.42,36.45,114200.0,28.524,28.524,28.4927,28.5162,114200.0
2015-04-13 15:40:00,36.44,36.48,36.44,36.47,161400.0,28.5084,28.5397,28.5084,28.5318,161400.0
2015-04-13 15:45:00,36.47,36.48,36.41,36.44,248100.0,28.5318,28.5397,28.4849,28.5084,248100.0
2015-04-13 15:50:00,36.43,36.45,36.38,36.44,338600.0,28.5005,28.5162,28.4614,28.5084,338600.0
2015-04-13 15:55:00,36.44,36.46,36.41,36.41,413500.0,28.5084,28.524,28.4849,28.4849,413500.0
2015-04-14 09:30:00,36.44,36.66,36.44,36.61,335300.0,28.5084,28.6805,28.5084,28.6414,335300.0
2015-04-14 09:35:00,36.61,36.7,36.58,36.67,200700.0,28.6414,28.7118,28.6179,28.6883,200700.0
2015-04-14 09:40:00,36.67,36.68,36.54,36.63,180600.0,28.6883,28.6961,28.5866,28.657,180600.0
2015-04-14 09:45:00,36.62,36.69,36.62,36.68,215000.0,28.6492,28.7039,28.6492,28.6961,215000.0
2015-04-14 09:50:00,36.68,36.71,36.62,36.65,174800.0,28.6961,28.7196,28.6492,28.6727,174800.0
2015-04-14 09:55:00,36.64,36.65,36.61,36.64,219900.0,28.6648,28.6727,28.6414,28.6648,219900.0
2015-04-14 10:00:00,36.64,36.64,36.51,36.52,420100.0,28.6648,28.6648,28.5631,28.5709,420100.0
2015-04-14 10:05:00,36.52,36.58,36.47,36.58,231500.0,28.5709,28.6179,28.5318,28.6179,231500.0
2015-04-14 10:10:00,36.57,36.65,36.56,36.64,168200.0,28.6101,28.6727,28.6022,28.6648,168200.0
2015-04-14 10:15:00,36.63,36.64,36.61,36.62,209800.0,28.657,28.6648,28.6414,28.6492,209800.0
2015-04-14 10:20:00,36.61,36.64,36.6,36.63,120000.0,28.6414,28.6648,28.6335,28.657,120000.0
2015-04-14 10:25:00,36.64,36.68,36.62,36.64,210200.0,28.6648,28.6961,28.6492,28.6648,210200.0
2015-04-14 10:30:00,36.65,36.69,36.56,36.56,191500.0,28.6727,28.7039,28.6022,28.6022,191500.0
2015-04-14 10:35:00,36.56,36.64,36.55,36.64,230200.0,28.6022,28.6648,28.5944,28.6648,230200.0
2015-04-14 10:40:00,36.63,36.66,36.61,36.66,164100.0,28.657,28.6805,28.6414,28.6805,164100.0
2015-04-14 10:45:00,36.66,36.7,36.63,36.67,161700.0,28.6805,28.7118,28.657,28.6883,161700.0
2015-04-14 10:50:00,36.68,36.71,36.64,36.7,403800.0,28.6961,28.7196,28.6648,28.7118,403800.0
2015-04-14 10:55:00,36.7,36.71,36.62,36.63,117500.0,28.7118,28.7196,28.6492,28.657,117500.0
2015-04-14 11:00:00,36.61,36.62,36.56,36.59,74200.0,28.6414,28.6492,28.6022,28.6257,74200.0
2015-04-14 11:05:00,36.59,36.67,36.58,36.65,103000.0,28.6257,28.6883,28.6179,28.6727,103000.0
2015-04-14 11:10:00,36.65,36.68,36.64,36.66,126700.0,28.6727,28.6961,28.6648,28.6805,126700.0
2015-04-14 11:15:00,36.66,36.72,36.66,36.66,167500.0,28.6805,28.7274,28.6805,28.6805,167500.0
2015-04-14 11:20:00,36.65,36.66,36.62,36.64,98600.0,28.6727,28.6805,28.6492,28.6648,98600.0
2015-04-14 11:25:00,36.63,36.65,36.61,36.65,71900.0,28.657,28.6727,28.6414,28.6727,71900.0
2015-04-14 11:30:00,36.65,36.7,36.64,36.7,49700.0,28.6727,28.7118,28.6648,28.7118,49700.0
2015-04-14 11:35:00,36.7,36.74,36.69,36.73,109300.0,28.7118,28.7431,28.7039,28.7352,109300.0
2015-04-14 11:40:00,36.73,36.8,36.73,36.79,106600.0,28.7352,28.79,28.7352,28.7822,106600.0
2015-04-14 11:45:00,36.78,36.8,36.72,36.72,119600.0,28.7744,28.79,28.7274,28.7274,119600.0
2015-04-14 11:50:00,36.72,36.74,36.69,36.73,72700.0,28.7274,28.7431,28.7039,28.7352,72700.0
2015-04-14 11:55:00,36.72,36.76,36.72,36.75,58000.0,28.7274,28.7587,28.7274,28.7509,58000.0
2015-04-14 12:00:00,36.75,36.79,36.75,36.79,76700.0,28.7509,28.7822,28.7509,28.7822,76700.0
2015-04-14 12:05:00,36.79,36.8,36.78,36.79,118400.0,28.7822,28.79,28.7744,28.7822,118400.0
2015-04-14 12:10:00,36.79,36.8,36.78,36.8,127300.0,28.7822,28.79,28.7744,28.79,127300.0
2015-04-14 12:15:00,36.79,36.8,36.76,36.77,72500.0,28.7822,28.79,28.7587,28.7665,72500.0
2015-04-14 12:20:00,36.77,36.78,36.76,36.76,41700.0,28.7665,28.7744,28.7587,28.7587,41700.0
2015-04-14 12:25:00,36.76,36.78,36.76,36.77,30400.0,28.7587,28.7744,28.7587,28.7665,30400.0
2015-04-14 12:30:00,36.77,36.8,36.76,36.79,97900.0,28.7665,28.79,28.7587,28.7822,97900.0
2015-04-14 12:35:00,36.79,36.79,36.76,36.76,80700.0,28.7822,28.7822,28.7587,28.7587,80700.0
2015-04-14 12:40:00,36.77,36.78,36.75,36.77,70300.0,28.7665,28.7744,28.7509,28.7665,70300.0
2015-04-14 12:45:00,36.77,36.78,36.76,36.78,42800.0,28.7665,28.7744,28.7587,28.7744,42800.0
2015-04-14 12:50:00,36.78,36.81,36.77,36.81,60200.0,28.7744,28.7978,28.7665,28.7978,60200.0
2015-04-14 12:55:00,36.8,36.82,36.79,36.79,93500.0,28.79,28.8056,28.7822,28.7822,93500.0
2015-04-14 13:00:00,36.79,36.8,36.74,36.76,38400.0,28.7822,28.79,28.7431,28.7587,38400.0
2015-04-14 13:05:00,36.76,36.79,36.75,36.79,52000.0,28.7587,28.7822,28.7509,28.7822,52000.0
2015-04-14 13:10:00,36.79,36.8,36.75,36.75,75600.0,28.7822,28.79,28.7509,28.7509,75600.0
2015-04-14 13:15:00,36.75,36.78,36.75,36.75,78400.0,28.7509,28.7744,28.7509,28.7509,78400.0
2015-04-14 13:20:00,36.75,36.77,36.75,36.77,36000.0,28.7509,28.7665,28.7509,28.7665,36000.0
2015-04-14 13:25:00,36.77,36.77,36.71,36.73,73300.0,28.7665,28.7665,28.7196,28.7352,73300.0
2015-04-14 13:30:00,36.72,36.74,36.7,36.7,51500.0,28.7274,28.7431,28.7118,28.7118,51500.0
2015-04-14 13:35:00,36.7,36.71,36.66,36.66,40700.0,28.7118,28.7196,28.6805,28.6805,40700.0
2015-04-14 13:40:00,36.66,36.69,36.66,36.68,52900.0,28.6805,28.7039,28.6805,28.6961,52900.0
2015-04-14 13:45:00,36.68,36.68,36.66,36.68,23600.0,28.6961,28.6961,28.6805,28.6961,23600.0
2015-04-14 13:50:00,36.67,36.68,36.65,36.68,49100.0,28.6883,28.6961,28.6727,28.6961,49100.0
2015-04-14 13:55:00,36.67,36.7,36.65,36.65,67400.0,28.6883,28.7118,28.6727,28.6727,67400.0
2015-04-14 14:00:00,36.66,36.66,36.64,36.64,29200.0,28.6805,28.6805,28.6648,28.6648,29200.0
2015-04-14 14:05:00,36.64,36.68,36.64,36.66,71600.0,28.6648,28.6961,28.6648,28.6805,71600.0
2015-04-14 14:10:00,36.66,36.66,36.62,36.63,52500.0,28.6805,28.6805,28.6492,28.657,52500.0
2015-04-14 14:15:00,36.64,36.65,36.63,36.64,62100.0,28.6648,28.6727,28.657,28.6648,62100.0
2015-04-14 14:20:00,36.64,36.65,36.61,36.61,67900.0,28.6648,28.6727,28.6414,28.6414,67900.0
2015-04-14 14:25:00,36.62,36.64,36.61,36.61,73100.0,28.6492,28.6648,28.6414,28.6414,73100.0
2015-04-14 14:30:00,36.62,36.63,36.59,36.6,74100.0,28.6492,28.657,28.6257,28.6335,74100.0
2015-04-14 14:35:00,36.61,36.61,36.55,36.55,53600.0,28.6414,28.6414,28.5944,28.5944,53600.0
2015-04-14 14:40:00,36.55,36.56,36.52,36.52,126300.0,28.5944,28.6022,28.5709,28.5709,126300.0
2015-04-14 14:45:00,36.52,36.58,36.51,36.53,146400.0,28.5709,28.6179,28.5631,28.5788,146400.0
2015-04-14 14:50:00,36.54,36.56,36.53,36.55,96100.0,28.5866,28.6022,28.5788,28.5944,96100.0
2015-04-14 14:55:00,36.55,36.57,36.53,36.54,86200.0,28.5944,28.6101,28.5788,28.5866,86200.0
2015-04-14 15:00:00,36.54,36.63,36.53,36.6,189100.0,28.5866,28.657,28.5788,28.6335,189100.0
2015-04-14 15:05:00,36.6,36.62,36.59,36.6,84500.0,28.6335,28.6492,28.6257,28.6335,84500.0
2015-04-14 15:10:00,36.59,36.61,36.58,36.59,110700.0,28.6257,28.6414,28.6179,28.6257,110700.0
2015-04-14 15:15:00,36.59,36.6,36.56,36.57,90100.0,28.6257,28.6335,28.6022,28.6101,90100.0
2015-04-14 15:20:00,36.56,36.58,36.55,36.55,90400.0,28.6022,28.6179,28.5944,28.5944,90400.0
2015-04-14 15:25:00,36.55,36.56,36.5,36.52,123800.0,28.5944,28.6022,28.5553,28.5709,123800.0
2015-04-14 15:30:00,36.52,36.56,36.52,36.54,149200.0,28.5709,28.6022,28.5709,28.5866,149200.0
2015-04-14 15:35:00,36.54,36.55,36.52,36.52,86200.0,28.5866,28.5944,28.5709,28.5709,86200.0
2015-04-14 15:40:00,36.53,36.56,36.51,36.54,140500.0,28.5788,28.6022,28.5631,28.5866,140500.0
2015-04-14 15:45:00,36.55,36.58,36.54,36.55,214600.0,28.5944,28.6179,28.5866,28.5944,214600.0
2015-04-14 15:50:00,36.55,36.55,36.51,36.52,193400.0,28.5944,28.5944,28.5631,28.5709,193400.0
2015-04-14 15:55:00,36.53,36.54,36.48,36.5,827400.0,28.5788,28.5866,28.5397,28.5553,827400.0
2015-04-15 09:30:00,36.82,36.84,36.65,36.73,447600.0,28.8056,28.8213,28.6727,28.7352,447600.0
2015-04-15 09:35:00,36.73,36.9,36.71,36.86,340200.0,28.7352,28.8682,28.7196,28.8369,340200.0
2015-04-15 09:40:00,36.86,36.89,36.81,36.89,149000.0,28.8369,28.8604,28.7978,28.8604,149000.0
2015-04-15 09:45:00,36.89,36.9,36.88,36.9,88300.0,28.8604,28.8682,28.8526,28.8682,88300.0
2015-04-15 09:50:00,36.9,36.97,36.88,36.91,397400.0,28.8682,28.923,28.8526,28.8761,397400.0
2015-04-15 09:55:00,36.92,36.95,36.85,36.87,153700.0,28.8839,28.9074,28.8291,28.8448,153700.0
2015-04-15 10:00:00,36.87,36.91,36.83,36.9,172900.0,28.8448,28.8761,28.8135,28.8682,172900.0
2015-04-15 10:05:00,36.9,36.94,36.89,36.93,265300.0,28.8682,28.8995,28.8604,28.8917,265300.0
2015-04-15 10:10:00,36.94,36.95,36.9,36.95,184800.0,28.8995,28.9074,28.8682,28.9074,184800.0
2015-04-15 10:15:00,36.95,36.99,36.92,36.98,185800.0,28.9074,28.9386,28.8839,28.9308,185800.0
2015-04-15 10:20:00,36.99,37.03,36.97,37.02,275100.0,28.9386,28.9699,28.923,28.9621,275100.0
2015-04-15 10:25:00,37.03,37.04,36.96,36.98,267400.0,28.9699,28.9778,28.9152,28.9308,267400.0
2015-04-15 10:30:00,36.98,37.02,36.97,36.99,155400.0,28.9308,28.9621,28.923,28.9386,155400.0
2015-04-15 10:35:00,36.99,37.0,36.97,36.99,93600.0,28.9386,28.9465,28.923,28.9386,93600.0
2015-04-15 10:40:00,36.98,37.0,36.97,36.98,124800.0,28.9308,28.9465,28.923,28.9308,124800.0
2015-04-15 10:45:00,36.99,37.0,36.95,36.95,85600.0,28.9386,28.9465,28.9074,28.9074,85600.0
2015-04-15 10:50:00,36.95,37.0,36.95,37.0,111600.0,28.9074,28.9465,28.9074,28.9465,111600.0
2015-04-15 10:55:00,37.0,37.03,36.99,37.03,271400.0,28.9465,28.9699,28.9386,28.9699,271400.0
2015-04-15 11:00:00,37.03,37.04,36.99,36.99,124400.0,28.9699,28.9778,28.9386,28.9386,124400.0
2015-04-15 11:05:00,37.0,37.0,36.96,36.98,108000.0,28.9465,28.9465,28.9152,28.9308,108000.0
2015-04-15 11:10:00,36.97,36.98,36.93,36.94,223800.0,28.923,28.9308,28.8917,28.8995,223800.0
2015-04-15 11:15:00,36.94,36.96,36.88,36.88,272200.0,28.8995,28.9152,28.8526,28.8526,272200.0
2015-04-15 11:20:00,36.87,36.92,36.82,36.92,124700.0,28.8448,28.8839,28.8056,28.8839,124700.0
2015-04-15 11:25:00,36.92,36.97,36.91,36.95,65500.0,28.8839,28.923,28.8761,28.9074,65500.0
2015-04-15 11:30:00,36.95,36.95,36.89,36.9,100200.0,28.9074,28.9074,28.8604,28.8682,100200.0
2015-04-15 11:35:00,36.89,36.91,36.86,36.86,93400.0,28.8604,28.8761,28.8369,28.8369,93400.0
2015-04-15 11:40:00,36.87,36.87,36.82,36.82,237500.0,28.8448,28.8448,28.8056,28.8056,237500.0
2015-04-15 11:45:00,36.82,36.83,36.8,36.82,93000.0,28.8056,28.8135,28.79,28.8056,93000.0
2015-04-15 11:50:00,36.82,36.85,36.81,36.85,59800.0,28.8056,28.8291,28.7978,28.8291,59800.0
2015-04-15 11:55:00,36.85,36.9,36.85,36.89,50600.0,28.8291,28.8682,28.8291,28.8604,50600.0
2015-04-15 12:00:00,36.89,36.89,36.88,36.89,51200.0,28.8604,28.8604,28.8526,28.8604,51200.0
2015-04-15 12:05:00,36.88,36.9,36.87,36.9,78900.0,28.8526,28.8682,28.8448,28.8682,78900.0
2015-04-15 12:10:00,36.9,36.95,36.9,36.95,83500.0,28.8682,28.9074,28.8682,28.9074,83500.0
2015-04-15 12:15:00,36.95,36.96,36.94,36.96,72600.0,28.9074,28.9152,28.8995,28.9152,72600.0
2015-04-15 12:20:00,36.96,36.96,36.93,36.93,101100.0,28.9152,28.9152,28.8917,28.8917,101100.0
2015-04-15 12:25:00,36.92,36.93,36.9,36.9,32400.0,28.8839,28.8917,28.8682,28.8682,32400.0
2015-04-15 12:30:00,36.9,36.91,36.88,36.89,51500.0,28.8682,28.8761,28.8526,28.8604,51500.0
2015-04-15 12:35:00,36.89,36.94,36.88,36.94,101100.0,28.8604,28.8995,28.8526,28.8995,101100.0
2015-04-15 12:40:00,36.94,36.94,36.9,36.9,55000.0,28.8995,28.8995,28.8682,28.8682,55000.0
2015-04-15 12:45:00,36.9,36.91,36.89,36.91,58400.0,28.8682,28.8761,28.8604,28.8761,58400.0
2015-04-15 12:50:00,36.9,36.93,36.89,36.93,81000.0,28.8682,28.8917,28.8604,28.8917,81000.0
2015-04-15 12:55:00,36.93,36.94,36.93,36.93,30700.0,28.8917,28.8995,28.8917,28.8917,30700.0
2015-04-15 13:00:00,36.94,36.96,36.93,36.95,57300.0,28.8995,28.9152,28.8917,28.9074,57300.0
2015-04-15 13:05:00,36.94,36.96,36.92,36.92,76900.0,28.8995,28.9152,28.8839,28.8839,76900.0
2015-04-15 13:10:00,36.92,36.96,36.92,36.95,68500.0,28.8839,28.9152,28.8839,28.9074,68500.0
2015-04-15 13:15:00,36.95,36.99,36.95,36.98,73800.0,28.9074,28.9386,28.9074,28.9308,73800.0
2015-04-15 13:20:00,36.98,37.0,36.97,37.0,76100.0,28.9308,28.9465,28.923,28.9465,76100.0
2015-04-15 13:25:00,36.99,37.01,36.96,37.0,208900.0,28.9386,28.9543,28.9152,28.9465,208900.0
2015-04-15 13:30:00,36.99,37.02,36.99,37.02,185200.0,28.9386,28.9621,28.9386,28.9621,185200.0
2015-04-15 13:35:00,37.02,37.04,37.0,37.0,115200.0,28.9621,28.9778,28.9465,28.9465,115200.0
2015-04-15 13:40:00,37.0,37.01,36.99,37.01,82100.0,28.9465,28.9543,28.9386,28.9543,82100.0
2015-04-15 13:45:00,37.0,37.01,36.99,37.01,73100.0,28.9465,28.9543,28.9386,28.9543,73100.0
2015-04-15 13:50:00,37.0,37.02,37.0,37.01,84600.0,28.9465,28.9621,28.9465,28.9543,84600.0
2015-04-15 13:55:00,37.01,37.02,37.01,37.02,71700.0,28.9543,28.9621,28.9543,28.9621,71700.0
2015-04-15 14:00:00,37.01,37.03,37.01,37.02,78500.0,28.9543,28.9699,28.9543,28.9621,78500.0
2015-04-15 14:05:00,37.02,37.04,37.02,37.02,131700.0,28.9621,28.9778,28.9621,28.9621,131700.0
2015-04-15 14:10:00,37.03,37.05,37.02,37.04,99900.0,28.9699,28.9856,28.9621,28.9778,99900.0
2015-04-15 14:15:00,37.05,37.05,37.04,37.04,56400.0,28.9856,28.9856,28.9778,28.9778,56400.0
2015-04-15 14:20:00,37.05,37.05,36.98,36.99,230800.0,28.9856,28.9856,28.9308,28.9386,230800.0
2015-04-15 14:25:00,36.99,37.0,36.96,37.0,108100.0,28.9386,28.9465,28.9152,28.9465,108100.0
2015-04-15 14:30:00,37.0,37.02,36.99,37.0,142200.0,28.9465,28.9621,28.9386,28.9465,142200.0
2015-04-15 14:35:00,37.0,37.02,36.99,37.01,169300.0,28.9465,28.9621,28.9386,28.9543,169300.0
2015-04-15 14:40:00,37.02,37.04,37.02,37.02,90700.0,28.9621,28.9778,28.9621,28.9621,90700.0
2015-04-15 14:45:00,37.02,37.05,37.02,37.04,140200.0,28.9621,28.9856,28.9621,28.9778,140200.0
2015-04-15 14:50:00,37.05,37.06,37.03,37.05,140700.0,28.9856,28.9934,28.9699,28.9856,140700.0
2015-04-15 14:55:00,37.05,37.06,37.04,37.05,147600.0,28.9856,28.9934,28.9778,28.9856,147600.0
2015-04-15 15:00:00,37.05,37.07,37.05,37.06,105000.0,28.9856,29.0012,28.9856,28.9934,105000.0
2015-04-15 15:05:00,37.07,37.07,37.05,37.05,197400.0,29.0012,29.0012,28.9856,28.9856,197400.0
2015-04-15 15:10:00,37.05,37.08,37.05,37.07,142200.0,28.9856,29.0091,28.9856,29.0012,142200.0
2015-04-15 15:15:00,37.06,37.08,37.06,37.07,270300.0,28.9934,29.0091,28.9934,29.0012,270300.0
2015-04-15 15:20:00,37.07,37.07,37.04,37.05,253600.0,29.0012,29.0012,28.9778,28.9856,253600.0
2015-04-15 15:25:00,37.06,37.07,37.05,37.07,179200.0,28.9934,29.0012,28.9856,29.0012,179200.0
2015-04-15 15:30:00,37.07,37.07,37.03,37.03,255300.0,29.0012,29.0012,28.9699,28.9699,255300.0
2015-04-15 15:35:00,37.03,37.05,36.95,36.96,282200.0,28.9699,28.9856,28.9074,28.9152,282200.0
2015-04-15 15:40:00,36.97,36.99,36.95,36.95,212400.0,28.923,28.9386,28.9074,28.9074,212400.0
2015-04-15 15:45:00,36.95,37.01,36.92,37.01,506700.0,28.9074,28.9543,28.8839,28.9543,506700.0
2015-04-15 15:50:00,37.0,37.01,36.98,36.98,317100.0,28.9465,28.9543,28.9308,28.9308,317100.0
2015-04-15 15:55:00,36.98,36.99,36.94,36.95,460500.0,28.9308,28.9386,28.8995,28.9074,460500.0
2015-04-16 09:30:00,37.13,37.18,37.02,37.13,393400.0,29.0482,29.0873,28.9621,29.0482,393400.0
2015-04-16 09:35:00,37.12,37.12,36.92,36.94,387800.0,29.0403,29.0403,28.8839,28.8995,387800.0
2015-04-16 09:40:00,36.94,36.98,36.85,36.91,176000.0,28.8995,28.9308,28.8291,28.8761,176000.0
2015-04-16 09:45:00,36.9,36.9,36.74,36.75,270000.0,28.8682,28.8682,28.7431,28.7509,270000.0
2015-04-16 09:50:00,36.74,36.9,36.74,36.82,181200.0,28.7431,28.8682,28.7431,28.8056,181200.0
2015-04-16 09:55:00,36.81,36.9,36.8,36.9,103400.0,28.7978,28.8682,28.79,28.8682,103400.0
2015-04-16 10:00:00,36.9,36.91,36.82,36.87,177000.0,28.8682,28.8761,28.8056,28.8448,177000.0
2015-04-16 10:05:00,36.87,36.88,36.8,36.8,250600.0,28.8448,28.8526,28.79,28.79,250600.0
2015-04-16 10:10:00,36.8,36.84,36.78,36.8,145300.0,28.79,28.8213,28.7744,28.79,145300.0
2015-04-16 10:15:00,36.8,36.88,36.78,36.88,157800.0,28.79,28.8526,28.7744,28.8526,157800.0
2015-04-16 10:20:00,36.88,36.88,36.82,36.83,154900.0,28.8526,28.8526,28.8056,28.8135,154900.0
2015-04-16 10:25:00,36.83,36.87,36.82,36.87,139100.0,28.8135,28.8448,28.8056,28.8448,139100.0
2015-04-16 10:30:00,36.86,36.87,36.83,36.84,258100.0,28.8369,28.8448,28.8135,28.8213,258100.0
2015-04-16 10:35:00,36.84,36.87,36.83,36.87,96700.0,28.8213,28.8448,28.8135,28.8448,96700.0
2015-04-16 10:40:00,36.87,36.89,36.85,36.87,97900.0,28.8448,28.8604,28.8291,28.8448,97900.0
2015-04-16 10:45:00,36.87,36.87,36.85,36.87,97200.0,28.8448,28.8448,28.8291,28.8448,97200.0
2015-04-16 10:50:00,36.86,36.89,36.85,36.86,112500.0,28.8369,28.8604,28.8291,28.8369,112500.0
2015-04-16 10:55:00,36.86,36.9,36.85,36.89,110900.0,28.8369,28.8682,28.8291,28.8604,110900.0
2015-04-16 11:00:00,36.89,36.95,36.88,36.94,151200.0,28.8604,28.9074,28.8526,28.8995,151200.0
2015-04-16 11:05:00,36.94,37.0,36.93,36.99,186700.0,28.8995,28.9465,28.8917,28.9386,186700.0
2015-04-16 11:10:00,36.99,37.01,36.92,36.93,196800.0,28.9386,28.9543,28.8839,28.8917,196800.0
2015-04-16 11:15:00,36.92,36.94,36.9,36.93,79800.0,28.8839,28.8995,28.8682,28.8917,79800.0
2015-04-16 11:20:00,36.93,37.0,36.91,37.0,165200.0,28.8917,28.9465,28.8761,28.9465,165200.0
2015-04-16 11:25:00,37.0,37.03,36.97,37.0,221100.0,28.9465,28.9699,28.923,28.9465,221100.0
2015-04-16 11:30:00,36.99,37.0,36.93,36.93,134800.0,28.9386,28.9465,28.8917,28.8917,134800.0
2015-04-16 11:35:00,36.93,36.98,36.92,36.95,110400.0,28.8917,28.9308,28.8839,28.9074,110400.0
2015-04-16 11:40:00,36.96,36.96,36.92,36.94,69900.0,28.9152,28.9152,28.8839,28.8995,69900.0
2015-04-16 11:45:00,36.94,36.98,36.94,36.98,149100.0,28.8995,28.9308,28.8995,28.9308,149100.0
2015-04-16 11:50:00,36.98,36.99,36.96,36.98,42600.0,28.9308,28.9386,28.9152,28.9308,42600.0
2015-04-16 11:55:00,36.98,37.0,36.94,36.95,229600.0,28.9308,28.9465,28.8995,28.9074,229600.0
2015-04-16 12:00:00,36.96,36.97,36.94,36.95,128300.0,28.9152,28.923,28.8995,28.9074,128300.0
2015-04-16 12:05:00,36.95,36.96,36.95,36.96,44700.0,28.9074,28.9152,28.9074,28.9152,44700.0
2015-04-16 12:10:00,36.95,36.97,36.94,36.97,134200.0,28.9074,28.923,28.8995,28.923,134200.0
2015-04-16 12:15:00,36.97,36.97,36.94,36.95,123500.0,28.923,28.923,28.8995,28.9074,123500.0
2015-04-16 12:20:00,36.95,36.97,36.94,36.95,114300.0,28.9074,28.923,28.8995,28.9074,114300.0
2015-04-16 12:25:00,36.95,36.96,36.94,36.95,41700.0,28.9074,28.9152,28.8995,28.9074,41700.0
2015-04-16 12:30:00,36.96,36.98,36.94,36.98,102400.0,28.9152,28.9308,28.8995,28.9308,102400.0
2015-04-16 12:35:00,36.98,36.98,36.92,36.92,71700.0,28.9308,28.9308,28.8839,28.8839,71700.0
2015-04-16 12:40:00,36.93,36.93,36.89,36.92,109800.0,28.8917,28.8917,28.8604,28.8839,109800.0
2015-04-16 12:45:00,36.91,36.92,36.87,36.9,179600.0,28.8761,28.8839,28.8448,28.8682,179600.0
2015-04-16 12:50:00,36.91,36.91,36.87,36.88,60800.0,28.8761,28.8761,28.8448,28.8526,60800.0
2015-04-16 12:55:00,36.88,36.9,36.86,36.9,81800.0,28.8526,28.8682,28.8369,28.8682,81800.0
2015-04-16 13:00:00,36.9,36.94,36.89,36.91,47100.0,28.8682,28.8995,28.8604,28.8761,47100.0
2015-04-16 13:05:00,36.92,36.92,36.89,36.91,42500.0,28.8839,28.8839,28.8604,28.8761,42500.0
2015-04-16 13:10:00,36.9,36.92,36.88,36.92,60000.0,28.8682,28.8839,28.8526,28.8839,60000.0
2015-04-16 13:15:00,36.91,36.95,36.91,36.95,28500.0,28.8761,28.9074,28.8761,28.9074,28500.0
2015-04-16 13:20:00,36.95,36.95,36.92,36.94,67700.0,28.9074,28.9074,28.8839,28.8995,67700.0
2015-04-16 13:25:00,36.94,36.94,36.91,36.93,37700.0,28.8995,28.8995,28.8761,28.8917,37700.0
2015-04-16 13:30:00,36.92,36.95,36.92,36.95,31300.0,28.8839,28.9074,28.8839,28.9074,31300.0
2015-04-16 13:35:00,36.94,36.98,36.94,36.95,65000.0,28.8995,28.9308,28.8995,28.9074,65000.0
2015-04-16 13:40:00,36.96,36.98,36.94,36.96,55600.0,28.9152,28.9308,28.8995,28.9152,55600.0
2015-04-16 13:45:00,36.96,37.0,36.96,36.99,48300.0,28.9152,28.9465,28.9152,28.9386,48300.0
2015-04-16 13:50:00,36.98,37.0,36.97,36.97,33400.0,28.9308,28.9465,28.923,28.923,33400.0
2015-04-16 13:55:00,36.98,36.98,36.96,36.97,41900.0,28.9308,28.9308,28.9152,28.923,41900.0
2015-04-16 14:00:00,36.98,36.98,36.97,36.97,23400.0,28.9308,28.9308,28.923,28.923,23400.0
2015-04-16 14:05:00,36.97,36.99,36.96,36.97,146200.0,28.923,28.9386,28.9152,28.923,146200.0
2015-04-16 14:10:00,36.97,37.01,36.97,36.99,76400.0,28.923,28.9543,28.923,28.9386,76400.0
2015-04-16 14:15:00,36.99,37.01,36.99,36.99,85500.0,28.9386,28.9543,28.9386,28.9386,85500.0
2015-04-16 14:20:00,36.99,37.01,36.99,37.01,67100.0,28.9386,28.9543,28.9386,28.9543,67100.0
2015-04-16 14:25:00,37.01,37.02,36.99,37.0,75900.0,28.9543,28.9621,28.9386,28.9465,75900.0
2015-04-16 14:30:00,37.0,37.02,36.99,37.01,75400.0,28.9465,28.9621,28.9386,28.9543,75400.0
2015-04-16 14:35:00,37.01,37.03,37.0,37.01,42600.0,28.9543,28.9699,28.9465,28.9543,42600.0
2015-04-16 14:40:00,37.01,37.06,37.0,37.05,123500.0,28.9543,28.9934,28.9465,28.9856,123500.0
2015-04-16 14:45:00,37.05,37.08,37.01,37.07,139600.0,28.9856,29.0091,28.9543,29.0012,139600.0
2015-04-16 14:50:00,37.07,37.08,37.05,37.05,118000.0,29.0012,29.0091,28.9856,28.9856,118000.0
2015-04-16 14:55:00,37.05,37.07,37.04,37.07,162400.0,28.9856,29.0012,28.9778,29.0012,162400.0
2015-04-16 15:00:00,37.06,37.08,37.05,37.06,160700.0,28.9934,29.0091,28.9856,28.9934,160700.0
2015-04-16 15:05:00,37.06,37.07,37.04,37.06,111700.0,28.9934,29.0012,28.9778,28.9934,111700.0
2015-04-16 15:10:00,37.07,37.08,37.06,37.08,87700.0,29.0012,29.0091,28.9934,29.0091,87700.0
2015-04-16 15:15:00,37.07,37.1,37.07,37.07,162700.0,29.0012,29.0247,29.0012,29.0012,162700.0
2015-04-16 15:20:00,37.07,37.08,37.05,37.07,122500.0,29.0012,29.0091,28.9856,29.0012,122500.0
2015-04-16 15:25:00,37.06,37.07,37.01,37.05,152200.0,28.9934,29.0012,28.9543,28.9856,152200.0
2015-04-16 15:30:00,37.05,37.07,37.04,37.06,155700.0,28.9856,29.0012,28.9778,28.9934,155700.0
2015-04-16 15:35:00,37.07,37.09,37.03,37.05,224800.0,29.0012,29.0169,28.9699,28.9856,224800.0
2015-04-16 15:40:00,37.04,37.05,37.02,37.05,213400.0,28.9778,28.9856,28.9621,28.9856,213400.0
2015-04-16 15:45:00,37.04,37.05,37.0,37.0,199000.0,28.9778,28.9856,28.9465,28.9465,199000.0
2015-04-16 15:50:00,37.01,37.02,36.99,37.01,219300.0,28.9543,28.9621,28.9386,28.9543,219300.0
2015-04-16 15:55:00,37.01,37.09,37.0,37.08,781800.0,28.9543,29.0169,28.9465,29.0091,781800.0
2015-04-17 09:30:00,36.83,36.85,36.75,36.79,876900.0,28.8135,28.8291,28.7509,28.7822,876900.0
2015-04-17 09:35:00,36.8,36.84,36.78,36.82,140300.0,28.79,28.8213,28.7744,28.8056,140300.0
2015-04-17 09:40:00,36.82,36.84,36.75,36.78,163300.0,28.8056,28.8213,28.7509,28.7744,163300.0
2015-04-17 09:45:00,36.77,36.77,36.68,36.69,223500.0,28.7665,28.7665,28.6961,28.7039,223500.0
2015-04-17 09:50:00,36.68,36.71,36.58,36.69,294000.0,28.6961,28.7196,28.6179,28.7039,294000.0
2015-04-17 09:55:00,36.69,36.73,36.66,36.72,248600.0,28.7039,28.7352,28.6805,28.7274,248600.0
2015-04-17 10:00:00,36.72,36.75,36.66,36.68,305900.0,28.7274,28.7509,28.6805,28.6961,305900.0
2015-04-17 10:05:00,36.67,36.68,36.57,36.58,399100.0,28.6883,28.6961,28.6101,28.6179,399100.0
2015-04-17 10:10:00,36.58,36.61,36.55,36.6,176800.0,28.6179,28.6414,28.5944,28.6335,176800.0
2015-04-17 10:15:00,36.6,36.61,36.54,36.59,129300.0,28.6335,28.6414,28.5866,28.6257,129300.0
2015-04-17 10:20:00,36.6,36.62,36.57,36.6,205500.0,28.6335,28.6492,28.6101,28.6335,205500.0
2015-04-17 10:25:00,36.6,36.63,36.58,36.61,103900.0,28.6335,28.657,28.6179,28.6414,103900.0
2015-04-17 10:30:00,36.61,36.68,36.6,36.66,156500.0,28.6414,28.6961,28.6335,28.6805,156500.0
2015-04-17 10:35:00,36.66,36.66,36.63,36.64,309500.0,28.6805,28.6805,28.657,28.6648,309500.0
2015-04-17 10:40:00,36.64,36.66,36.63,36.63,135100.0,28.6648,28.6805,28.657,28.657,135100.0
2015-04-17 10:45:00,36.64,36.64,36.61,36.62,108300.0,28.6648,28.6648,28.6414,28.6492,108300.0
2015-04-17 10:50:00,36.62,36.64,36.61,36.64,216200.0,28.6492,28.6648,28.6414,28.6648,216200.0
2015-04-17 10:55:00,36.64,36.64,36.61,36.61,190800.0,28.6648,28.6648,28.6414,28.6414,190800.0
2015-04-17 11:00:00,36.62,36.62,36.59,36.6,190600.0,28.6492,28.6492,28.6257,28.6335,190600.0
2015-04-17 11:05:00,36.6,36.61,36.58,36.6,119400.0,28.6335,28.6414,28.6179,28.6335,119400.0
2015-04-17 11:10:00,36.6,36.61,36.59,36.59,77600.0,28.6335,28.6414,28.6257,28.6257,77600.0
2015-04-17 11:15:00,36.59,36.61,36.58,36.59,118100.0,28.6257,28.6414,28.6179,28.6257,118100.0
2015-04-17 11:20:00,36.59,36.63,36.59,36.63,85500.0,28.6257,28.657,28.6257,28.657,85500.0
2015-04-17 11:25:00,36.62,36.66,36.61,36.64,125400.0,28.6492,28.6805,28.6414,28.6648,125400.0
2015-04-17 11:30:00,36.63,36.64,36.6,36.61,88700.0,28.657,28.6648,28.6335,28.6414,88700.0
2015-04-17 11:35:00,36.61,36.62,36.55,36.55,84100.0,28.6414,28.6492,28.5944,28.5944,84100.0
2015-04-17 11:40:00,36.55,36.56,36.5,36.51,180700.0,28.5944,28.6022,28.5553,28.5631,180700.0
2015-04-17 11:45:00,36.52,36.55,36.51,36.54,81500.0,28.5709,28.5944,28.5631,28.5866,81500.0
2015-04-17 11:50:00,36.54,36.55,36.52,36.54,87000.0,28.5866,28.5944,28.5709,28.5866,87000.0
2015-04-17 11:55:00,36.54,36.56,36.53,36.53,59700.0,28.5866,28.6022,28.5788,28.5788,59700.0
2015-04-17 12:00:00,36.53,36.56,36.53,36.56,41500.0,28.5788,28.6022,28.5788,28.6022,41500.0
2015-04-17 12:05:00,36.56,36.56,36.53,36.56,65500.0,28.6022,28.6022,28.5788,28.6022,65500.0
2015-04-17 12:10:00,36.55,36.57,36.55,36.57,46900.0,28.5944,28.6101,28.5944,28.6101,46900.0
2015-04-17 12:15:00,36.58,36.61,36.57,36.59,92000.0,28.6179,28.6414,28.6101,28.6257,92000.0
2015-04-17 12:20:00,36.6,36.62,36.58,36.58,66300.0,28.6335,28.6492,28.6179,28.6179,66300.0
2015-04-17 12:25:00,36.59,36.59,36.57,36.59,82600.0,28.6257,28.6257,28.6101,28.6257,82600.0
2015-04-17 12:30:00,36.59,36.62,36.57,36.6,109000.0,28.6257,28.6492,28.6101,28.6335,109000.0
2015-04-17 12:35:00,36.61,36.62,36.59,36.62,65700.0,28.6414,28.6492,28.6257,28.6492,65700.0
2015-04-17 12:40:00,36.62,36.64,36.61,36.63,38200.0,28.6492,28.6648,28.6414,28.657,38200.0
2015-04-17 12:45:00,36.64,36.65,36.61,36.64,67500.0,28.6648,28.6727,28.6414,28.6648,67500.0
2015-04-17 12:50:00,36.65,36.68,36.64,36.66,96400.0,28.6727,28.6961,28.6648,28.6805,96400.0
2015-04-17 12:55:00,36.66,36.68,36.65,36.66,40900.0,28.6805,28.6961,28.6727,28.6805,40900.0
2015-04-17 13:00:00,36.65,36.67,36.64,36.65,65200.0,28.6727,28.6883,28.6648,28.6727,65200.0
2015-04-17 13:05:00,36.65,36.66,36.64,36.65,47900.0,28.6727,28.6805,28.6648,28.6727,47900.0
2015-04-17 13:10:00,36.65,36.68,36.65,36.67,55600.0,28.6727,28.6961,28.6727,28.6883,55600.0
2015-04-17 13:15:00,36.66,36.68,36.65,36.68,50100.0,28.6805,28.6961,28.6727,28.6961,50100.0
2015-04-17 13:20:00,36.68,36.74,36.67,36.73,90700.0,28.6961,28.7431,28.6883,28.7352,90700.0
2015-04-17 13:25:00,36.73,36.73,36.68,36.7,71000.0,28.7352,28.7352,28.6961,28.7118,71000.0
2015-04-17 13:30:00,36.7,36.71,36.67,36.69,111200.0,28.7118,28.7196,28.6883,28.7039,111200.0
2015-04-17 13:35:00,36.7,36.7,36.68,36.7,66900.0,28.7118,28.7118,28.6961,28.7118,66900.0
2015-04-17 13:40:00,36.7,36.7,36.68,36.7,53200.0,28.7118,28.7118,28.6961,28.7118,53200.0
2015-04-17 13:45:00,36.69,36.73,36.67,36.71,108800.0,28.7039,28.7352,28.6883,28.7196,108800.0
2015-04-17 13:50:00,36.71,36.71,36.65,36.66,106600.0,28.7196,28.7196,28.6727,28.6805,106600.0
2015-04-17 13:55:00,36.65,36.69,36.64,36.66,151000.0,28.6727,28.7039,28.6648,28.6805,151000.0
2015-04-17 14:00:00,36.66,36.71,36.66,36.71,127600.0,28.6805,28.7196,28.6805,28.7196,127600.0
2015-04-17 14:05:00,36.7,36.71,36.68,36.69,240500.0,28.7118,28.7196,28.6961,28.7039,240500.0
2015-04-17 14:10:00,36.69,36.7,36.67,36.69,181400.0,28.7039,28.7118,28.6883,28.7039,181400.0
2015-04-17 14:15:00,36.7,36.7,36.63,36.63,275000.0,28.7118,28.7118,28.657,28.657,275000.0
2015-04-17 14:20:00,36.63,36.63,36.59,36.61,169400.0,28.657,28.657,28.6257,28.6414,169400.0
2015-04-17 14:25:00,36.6,36.63,36.58,36.58,133400.0,28.6335,28.657,28.6179,28.6179,133400.0
2015-04-17 14:30:00,36.58,36.59,36.53,36.57,215500.0,28.6179,28.6257,28.5788,28.6101,215500.0
2015-04-17 14:35:00,36.56,36.6,36.56,36.59,108000.0,28.6022,28.6335,28.6022,28.6257,108000.0
2015-04-17 14:40:00,36.59,36.6,36.58,36.6,110300.0,28.6257,28.6335,28.6179,28.6335,110300.0
2015-04-17 14:45:00,36.6,36.63,36.6,36.61,126000.0,28.6335,28.657,28.6335,28.6414,126000.0
2015-04-17 14:50:00,36.6,36.62,36.6,36.61,54700.0,28.6335,28.6492,28.6335,28.6414,54700.0
2015-04-17 14:55:00,36.62,36.66,36.61,36.66,86700.0,28.6492,28.6805,28.6414,28.6805,86700.0
2015-04-17 15:00:00,36.65,36.69,36.65,36.69,77400.0,28.6727,28.7039,28.6727,28.7039,77400.0
2015-04-17 15:05:00,36.69,36.7,36.62,36.64,157000.0,28.7039,28.7118,28.6492,28.6648,157000.0
2015-04-17 15:10:00,36.63,36.65,36.62,36.64,111200.0,28.657,28.6727,28.6492,28.6648,111200.0
2015-04-17 15:15:00,36.64,36.65,36.61,36.62,141500.0,28.6648,28.6727,28.6414,28.6492,141500.0
2015-04-17 15:20:00,36.62,36.63,36.57,36.59,137100.0,28.6492,28.657,28.6101,28.6257,137100.0
2015-04-17 15:25:00,36.6,36.63,36.59,36.63,147600.0,28.6335,28.657,28.6257,28.657,147600.0
2015-04-17 15:30:00,36.63,36.7,36.62,36.66,197400.0,28.657,28.7118,28.6492,28.6805,197400.0
2015-04-17 15:35:00,36.67,36.71,36.65,36.69,249600.0,28.6883,28.7196,28.6727,28.7039,249600.0
2015-04-17 15:40:00,36.69,36.7,36.66,36.66,137300.0,28.7039,28.7118,28.6805,28.6805,137300.0
2015-04-17 15:45:00,36.66,36.69,36.62,36.62,487200.0,28.6805,28.7039,28.6492,28.6492,487200.0
2015-04-17 15:50:00,36.62,36.64,36.6,36.62,289900.0,28.6492,28.6648,28.6335,28.6492,289900.0
2015-04-17 15:55:00,36.62,36.63,36.6,36.62,797800.0,28.6492,28.657,28.6335,28.6492,797800.0
2015-04-20 09:30:00,36.95,37.09,36.92,36.97,366800.0,28.9074,29.0169,28.8839,28.923,366800.0
2015-04-20 09:35:00,36.98,37.06,36.92,36.92,162300.0,28.9308,28.9934,28.8839,28.8839,162300.0
2015-04-20 09:40:00,36.91,36.92,36.75,36.86,204000.0,28.8761,28.8839,28.7509,28.8369,204000.0
2015-04-20 09:45:00,36.87,36.88,36.82,36.88,149200.0,28.8448,28.8526,28.8056,28.8526,149200.0
2015-04-20 09:50:00,36.88,36.93,36.87,36.92,106300.0,28.8526,28.8917,28.8448,28.8839,106300.0
2015-04-20 09:55:00,36.93,36.97,36.89,36.97,89500.0,28.8917,28.923,28.8604,28.923,89500.0
2015-04-20 10:00:00,36.97,36.98,36.92,36.92,143000.0,28.923,28.9308,28.8839,28.8839,143000.0
2015-04-20 10:05:00,36.92,36.96,36.91,36.93,123700.0,28.8839,28.9152,28.8761,28.8917,123700.0
2015-04-20 10:10:00,36.94,36.94,36.86,36.88,137800.0,28.8995,28.8995,28.8369,28.8526,137800.0
2015-04-20 10:15:00,36.88,36.94,36.88,36.91,126800.0,28.8526,28.8995,28.8526,28.8761,126800.0
2015-04-20 10:20:00,36.91,36.92,36.82,36.83,155800.0,28.8761,28.8839,28.8056,28.8135,155800.0
2015-04-20 10:25:00,36.82,36.83,36.78,36.81,158000.0,28.8056,28.8135,28.7744,28.7978,158000.0
2015-04-20 10:30:00,36.82,36.85,36.81,36.83,131000.0,28.8056,28.8291,28.7978,28.8135,131000.0
2015-04-20 10:35:00,36.83,36.85,36.77,36.77,168900.0,28.8135,28.8291,28.7665,28.7665,168900.0
2015-04-20 10:40:00,36.77,36.8,36.77,36.8,114600.0,28.7665,28.79,28.7665,28.79,114600.0
2015-04-20 10:45:00,36.8,36.82,36.77,36.82,84700.0,28.79,28.8056,28.7665,28.8056,84700.0
2015-04-20 10:50:00,36.82,36.85,36.81,36.84,67700.0,28.8056,28.8291,28.7978,28.8213,67700.0
2015-04-20 10:55:00,36.84,36.89,36.83,36.89,71200.0,28.8213,28.8604,28.8135,28.8604,71200.0
2015-04-20 11:00:00,36.89,36.91,36.86,36.86,92200.0,28.8604,28.8761,28.8369,28.8369,92200.0
2015-04-20 11:05:00,36.87,36.9,36.87,36.88,74200.0,28.8448,28.8682,28.8448,28.8526,74200.0
2015-04-20 11:10:00,36.88,36.9,36.87,36.9,33500.0,28.8526,28.8682,28.8448,28.8682,33500.0
2015-04-20 11:15:00,36.89,36.92,36.89,36.9,45200.0,28.8604,28.8839,28.8604,28.8682,45200.0
2015-04-20 11:20:00,36.91,36.94,36.9,36.93,66700.0,28.8761,28.8995,28.8682,28.8917,66700.0
2015-04-20 11:25:00,36.94,36.95,36.88,36.91,113700.0,28.8995,28.9074,28.8526,28.8761,113700.0
2015-04-20 11:30:00,36.91,36.95,36.91,36.95,65800.0,28.8761,28.9074,28.8761,28.9074,65800.0
2015-04-20 11:35:00,36.95,36.95,36.9,36.9,81100.0,28.9074,28.9074,28.8682,28.8682,81100.0
2015-04-20 11:40:00,36.91,36.95,36.9,36.95,42600.0,28.8761,28.9074,28.8682,28.9074,42600.0
2015-04-20 11:45:00,36.95,36.96,36.93,36.94,76500.0,28.9074,28.9152,28.8917,28.8995,76500.0
2015-04-20 11:50:00,36.94,36.97,36.93,36.95,44600.0,28.8995,28.923,28.8917,28.9074,44600.0
2015-04-20 11:55:00,36.95,36.96,36.92,36.93,105600.0,28.9074,28.9152,28.8839,28.8917,105600.0
2015-04-20 12:00:00,36.93,36.94,36.9,36.91,37600.0,28.8917,28.8995,28.8682,28.8761,37600.0
2015-04-20 12:05:00,36.9,36.92,36.88,36.89,54000.0,28.8682,28.8839,28.8526,28.8604,54000.0
2015-04-20 12:10:00,36.89,36.9,36.86,36.89,48600.0,28.8604,28.8682,28.8369,28.8604,48600.0
2015-04-20 12:15:00,36.9,36.9,36.88,36.9,46000.0,28.8682,28.8682,28.8526,28.8682,46000.0
2015-04-20 12:20:00,36.9,36.9,36.87,36.89,63000.0,28.8682,28.8682,28.8448,28.8604,63000.0
2015-04-20 12:25:00,36.9,36.91,36.87,36.88,52600.0,28.8682,28.8761,28.8448,28.8526,52600.0
2015-04-20 12:30:00,36.88,36.89,36.85,36.85,48300.0,28.8526,28.8604,28.8291,28.8291,48300.0
2015-04-20 12:35:00,36.85,36.87,36.82,36.82,38700.0,28.8291,28.8448,28.8056,28.8056,38700.0
2015-04-20 12:40:00,36.82,36.87,36.82,36.87,27500.0,28.8056,28.8448,28.8056,28.8448,27500.0
2015-04-20 12:45:00,36.86,36.86,36.84,36.85,37100.0,28.8369,28.8369,28.8213,28.8291,37100.0
2015-04-20 12:50:00,36.86,36.88,36.85,36.87,63400.0,28.8369,28.8526,28.8291,28.8448,63400.0
2015-04-20 12:55:00,36.87,36.9,36.85,36.85,45500.0,28.8448,28.8682,28.8291,28.8291,45500.0
2015-04-20 13:00:00,36.85,36.87,36.84,36.86,51200.0,28.8291,28.8448,28.8213,28.8369,51200.0
2015-04-20 13:05:00,36.87,36.87,36.83,36.84,53700.0,28.8448,28.8448,28.8135,28.8213,53700.0
2015-04-20 13:10:00,36.84,36.89,36.84,36.87,82400.0,28.8213,28.8604,28.8213,28.8448,82400.0
2015-04-20 13:15:00,36.87,36.89,36.86,36.89,39800.0,28.8448,28.8604,28.8369,28.8604,39800.0
2015-04-20 13:20:00,36.89,36.89,36.86,36.88,85700.0,28.8604,28.8604,28.8369,28.8526,85700.0
2015-04-20 13:25:00,36.88,36.9,36.87,36.9,31100.0,28.8526,28.8682,28.8448,28.8682,31100.0
2015-04-20 13:30:00,36.9,36.9,36.87,36.9,37100.0,28.8682,28.8682,28.8448,28.8682,37100.0
2015-04-20 13:35:00,36.9,36.92,36.89,36.92,43200.0,28.8682,28.8839,28.8604,28.8839,43200.0
2015-04-20 13:40:00,36.92,36.92,36.9,36.91,39100.0,28.8839,28.8839,28.8682,28.8761,39100.0
2015-04-20 13:45:00,36.91,36.93,36.9,36.93,62300.0,28.8761,28.8917,28.8682,28.8917,62300.0
2015-04-20 13:50:00,36.93,36.93,36.92,36.93,12200.0,28.8917,28.8917,28.8839,28.8917,12200.0
2015-04-20 13:55:00,36.93,36.93,36.89,36.9,57000.0,28.8917,28.8917,28.8604,28.8682,57000.0
2015-04-20 14:00:00,36.9,36.9,36.84,36.87,112800.0,28.8682,28.8682,28.8213,28.8448,112800.0
2015-04-20 14:05:00,36.87,36.89,36.86,36.89,47600.0,28.8448,28.8604,28.8369,28.8604,47600.0
2015-04-20 14:10:00,36.89,36.98,36.88,36.9,774300.0,28.8604,28.9308,28.8526,28.8682,774300.0
2015-04-20 14:15:00,36.9,37.01,36.9,37.01,253400.0,28.8682,28.9543,28.8682,28.9543,253400.0
2015-04-20 14:20:00,37.01,37.06,36.99,37.0,185200.0,28.9543,28.9934,28.9386,28.9465,185200.0
2015-04-20 14:25:00,37.0,37.0,36.92,36.94,159500.0,28.9465,28.9465,28.8839,28.8995,159500.0
2015-04-20 14:30:00,36.94,36.96,36.92,36.95,50600.0,28.8995,28.9152,28.8839,28.9074,50600.0
2015-04-20 14:35:00,36.95,36.97,36.94,36.97,97700.0,28.9074,28.923,28.8995,28.923,97700.0
2015-04-20 14:40:00,36.97,36.97,36.93,36.93,57200.0,28.923,28.923,28.8917,28.8917,57200.0
2015-04-20 14:45:00,36.94,36.97,36.91,36.93,141000.0,28.8995,28.923,28.8761,28.8917,141000.0
2015-04-20 14:50:00,36.94,36.95,36.92,36.95,59900.0,28.8995,28.9074,28.8839,28.9074,59900.0
2015-04-20 14:55:00,36.95,37.0,36.94,37.0,73600.0,28.9074,28.9465,28.8995,28.9465,73600.0
2015-04-20 15:00:00,37.0,37.03,36.98,37.02,180200.0,28.9465,28.9699,28.9308,28.9621,180200.0
2015-04-20 15:05:00,37.02,37.05,37.01,37.05,78900.0,28.9621,28.9856,28.9543,28.9856,78900.0
2015-04-20 15:10:00,37.05,37.07,37.04,37.07,95800.0,28.9856,29.0012,28.9778,29.0012,95800.0
2015-04-20 15:15:00,37.07,37.12,37.06,37.12,141900.0,29.0012,29.0403,28.9934,29.0403,141900.0
2015-04-20 15:20:00,37.12,37.16,37.12,37.14,330500.0,29.0403,29.0716,29.0403,29.056,330500.0
2015-04-20 15:25:00,37.15,37.17,37.12,37.14,274300.0,29.0638,29.0795,29.0403,29.056,274300.0
2015-04-20 15:30:00,37.15,37.16,37.1,37.13,279300.0,29.0638,29.0716,29.0247,29.0482,279300.0
2015-04-20 15:35:00,37.13,37.14,37.08,37.11,184300.0,29.0482,29.056,29.0091,29.0325,184300.0
2015-04-20 15:40:00,37.11,37.11,37.1,37.11,175300.0,29.0325,29.0325,29.0247,29.0325,175300.0
2015-04-20 15:45:00,37.11,37.12,37.08,37.09,344300.0,29.0325,29.0403,29.0091,29.0169,344300.0
2015-04-20 15:50:00,37.09,37.09,37.07,37.09,414200.0,29.0169,29.0169,29.0012,29.0169,414200.0
2015-04-20 15:55:00,37.09,37.11,37.08,37.09,610300.0,29.0169,29.0325,29.0091,29.0169,610300.0
2015-04-21 09:30:00,37.33,37.45,37.3,37.33,559200.0,29.2046,29.2985,29.1812,29.2046,559200.0
2015-04-21 09:35:00,37.33,37.33,37.15,37.24,614800.0,29.2046,29.2046,29.0638,29.1342,614800.0
2015-04-21 09:40:00,37.24,37.25,37.06,37.11,421300.0,29.1342,29.1421,28.9934,29.0325,421300.0
2015-04-21 09:45:00,37.11,37.16,37.09,37.09,209500.0,29.0325,29.0716,29.0169,29.0169,209500.0
2015-04-21 09:50:00,37.1,37.1,37.04,37.05,264600.0,29.0247,29.0247,28.9778,28.9856,264600.0
2015-04-21 09:55:00,37.06,37.06,36.92,36.99,363000.0,28.9934,28.9934,28.8839,28.9386,363000.0
2015-04-21 10:00:00,37.0,37.01,36.93,36.99,275600.0,28.9465,28.9543,28.8917,28.9386,275600.0
2015-04-21 10:05:00,36.99,36.99,36.94,36.99,146300.0,28.9386,28.9386,28.8995,28.9386,146300.0
2015-04-21 10:10:00,36.98,37.01,36.97,37.0,292100.0,28.9308,28.9543,28.923,28.9465,292100.0
2015-04-21 10:15:00,37.01,37.01,36.95,36.99,176600.0,28.9543,28.9543,28.9074,28.9386,176600.0
2015-04-21 10:20:00,36.99,37.03,36.98,37.03,202000.0,28.9386,28.9699,28.9308,28.9699,202000.0
2015-04-21 10:25:00,37.02,37.03,36.94,36.96,209600.0,28.9621,28.9699,28.8995,28.9152,209600.0
2015-04-21 10:30:00,36.96,36.96,36.82,36.9,397500.0,28.9152,28.9152,28.8056,28.8682,397500.0
2015-04-21 10:35:00,36.9,36.92,36.88,36.89,328400.0,28.8682,28.8839,28.8526,28.8604,328400.0
2015-04-21 10:40:00,36.89,36.9,36.84,36.88,137200.0,28.8604,28.8682,28.8213,28.8526,137200.0
2015-04-21 10:45:00,36.89,36.96,36.88,36.9,252900.0,28.8604,28.9152,28.8526,28.8682,252900.0
2015-04-21 10:50:00,36.9,36.91,36.88,36.89,154800.0,28.8682,28.8761,28.8526,28.8604,154800.0
2015-04-21 10:55:00,36.89,36.97,36.88,36.96,246300.0,28.8604,28.923,28.8526,28.9152,246300.0
2015-04-21 11:00:00,36.96,37.03,36.94,37.03,113200.0,28.9152,28.9699,28.8995,28.9699,113200.0
2015-04-21 11:05:00,37.03,37.04,37.01,37.03,91800.0,28.9699,28.9778,28.9543,28.9699,91800.0
2015-04-21 11:10:00,37.03,37.05,37.02,37.05,79600.0,28.9699,28.9856,28.9621,28.9856,79600.0
2015-04-21 11:15:00,37.05,37.15,37.04,37.15,355400.0,28.9856,29.0638,28.9778,29.0638,355400.0
2015-04-21 11:20:00,37.15,37.2,37.14,37.18,352700.0,29.0638,29.1029,29.056,29.0873,352700.0
2015-04-21 11:25:00,37.18,37.23,37.17,37.22,142500.0,29.0873,29.1264,29.0795,29.1186,142500.0
2015-04-21 11:30:00,37.21,37.23,37.18,37.19,119800.0,29.1108,29.1264,29.0873,29.0951,119800.0
2015-04-21 11:35:00,37.2,37.2,37.16,37.18,117000.0,29.1029,29.1029,29.0716,29.0873,117000.0
2015-04-21 11:40:00,37.18,37.2,37.13,37.14,92300.0,29.0873,29.1029,29.0482,29.056,92300.0
2015-04-21 11:45:00,37.13,37.17,37.08,37.14,167600.0,29.0482,29.0795,29.0091,29.056,167600.0
2015-04-21 11:50:00,37.15,37.17,37.12,37.16,92500.0,29.0638,29.0795,29.0403,29.0716,92500.0
2015-04-21 11:55:00,37.16,37.2,37.15,37.2,55400.0,29.0716,29.1029,29.0638,29.1029,55400.0
2015-04-21 12:00:00,37.2,37.22,37.17,37.18,232900.0,29.1029,29.1186,29.0795,29.0873,232900.0
2015-04-21 12:05:00,37.18,37.18,37.13,37.16,83400.0,29.0873,29.0873,29.0482,29.0716,83400.0
2015-04-21 12:10:00,37.16,37.16,37.11,37.13,82600.0,29.0716,29.0716,29.0325,29.0482,82600.0
2015-04-21 12:15:00,37.13,37.18,37.13,37.17,94100.0,29.0482,29.0873,29.0482,29.0795,94100.0
2015-04-21 12:20:00,37.16,37.19,37.16,37.18,104400.0,29.0716,29.0951,29.0716,29.0873,104400.0
2015-04-21 12:25:00,37.18,37.2,37.17,37.19,64600.0,29.0873,29.1029,29.0795,29.0951,64600.0
2015-04-21 12:30:00,37.18,37.19,37.12,37.12,112700.0,29.0873,29.0951,29.0403,29.0403,112700.0
2015-04-21 12:35:00,37.12,37.14,37.1,37.13,43200.0,29.0403,29.056,29.0247,29.0482,43200.0
2015-04-21 12:40:00,37.14,37.14,37.07,37.09,128400.0,29.056,29.056,29.0012,29.0169,128400.0
2015-04-21 12:45:00,37.09,37.14,37.08,37.1,94600.0,29.0169,29.056,29.0091,29.0247,94600.0
2015-04-21 12:50:00,37.1,37.11,37.05,37.05,82000.0,29.0247,29.0325,28.9856,28.9856,82000.0
2015-04-21 12:55:00,37.05,37.07,37.01,37.07,130900.0,28.9856,29.0012,28.9543,29.0012,130900.0
2015-04-21 13:00:00,37.07,37.12,37.06,37.1,110900.0,29.0012,29.0403,28.9934,29.0247,110900.0
2015-04-21 13:05:00,37.1,37.13,37.09,37.13,58700.0,29.0247,29.0482,29.0169,29.0482,58700.0
2015-04-21 13:10:00,37.13,37.15,37.12,37.13,76900.0,29.0482,29.0638,29.0403,29.0482,76900.0
2015-04-21 13:15:00,37.13,37.14,37.09,37.1,101900.0,29.0482,29.056,29.0169,29.0247,101900.0
2015-04-21 13:20:00,37.1,37.1,37.09,37.1,68200.0,29.0247,29.0247,29.0169,29.0247,68200.0
2015-04-21 13:25:00,37.1,37.1,37.09,37.09,26300.0,29.0247,29.0247,29.0169,29.0169,26300.0
2015-04-21 13:30:00,37.1,37.1,37.04,37.05,112600.0,29.0247,29.0247,28.9778,28.9856,112600.0
2015-04-21 13:35:00,37.04,37.05,36.97,36.99,90200.0,28.9778,28.9856,28.923,28.9386,90200.0
2015-04-21 13:40:00,36.98,37.02,36.98,37.02,60000.0,28.9308,28.9621,28.9308,28.9621,60000.0
2015-04-21 13:45:00,37.02,37.04,37.01,37.02,53100.0,28.9621,28.9778,28.9543,28.9621,53100.0
2015-04-21 13:50:00,37.01,37.01,36.95,36.99,132100.0,28.9543,28.9543,28.9074,28.9386,132100.0
2015-04-21 13:55:00,36.98,37.0,36.92,36.92,103300.0,28.9308,28.9465,28.8839,28.8839,103300.0
2015-04-21 14:00:00,36.92,36.93,36.87,36.88,259700.0,28.8839,28.8917,28.8448,28.8526,259700.0
2015-04-21 14:05:00,36.88,36.91,36.85,36.91,84200.0,28.8526,28.8761,28.8291,28.8761,84200.0
2015-04-21 14:10:00,36.91,36.98,36.9,36.98,54800.0,28.8761,28.9308,28.8682,28.9308,54800.0
2015-04-21 14:15:00,36.98,37.04,36.97,37.03,87700.0,28.9308,28.9778,28.923,28.9699,87700.0
2015-04-21 14:20:00,37.04,37.07,37.03,37.07,49800.0,28.9778,29.0012,28.9699,29.0012,49800.0
2015-04-21 14:25:00,37.07,37.1,37.05,37.08,132300.0,29.0012,29.0247,28.9856,29.0091,132300.0
2015-04-21 14:30:00,37.09,37.11,37.08,37.09,73800.0,29.0169,29.0325,29.0091,29.0169,73800.0
2015-04-21 14:35:00,37.09,37.1,37.05,37.09,85000.0,29.0169,29.0247,28.9856,29.0169,85000.0
2015-04-21 14:40:00,37.08,37.11,37.07,37.07,207700.0,29.0091,29.0325,29.0012,29.0012,207700.0
2015-04-21 14:45:00,37.08,37.15,37.07,37.14,98000.0,29.0091,29.0638,29.0012,29.056,98000.0
2015-04-21 14:50:00,37.14,37.15,37.12,37.14,78400.0,29.056,29.0638,29.0403,29.056,78400.0
2015-04-21 14:55:00,37.13,37.15,37.13,37.15,42700.0,29.0482,29.0638,29.0482,29.0638,42700.0
2015-04-21 15:00:00,37.15,37.16,37.11,37.11,159300.0,29.0638,29.0716,29.0325,29.0325,159300.0
2015-04-21 15:05:00,37.11,37.12,37.1,37.12,84900.0,29.0325,29.0403,29.0247,29.0403,84900.0
2015-04-21 15:10:00,37.12,37.12,37.1,37.12,90300.0,29.0403,29.0403,29.0247,29.0403,90300.0
2015-04-21 15:15:00,37.12,37.16,37.11,37.14,146900.0,29.0403,29.0716,29.0325,29.056,146900.0
2015-04-21 15:20:00,37.14,37.16,37.13,37.16,109200.0,29.056,29.0716,29.0482,29.0716,109200.0
2015-04-21 15:25:00,37.16,37.16,37.1,37.14,130900.0,29.0716,29.0716,29.0247,29.056,130900.0
2015-04-21 15:30:00,37.14,37.14,37.08,37.09,116400.0,29.056,29.056,29.0091,29.0169,116400.0
2015-04-21 15:35:00,37.09,37.1,37.06,37.06,277900.0,29.0169,29.0247,28.9934,28.9934,277900.0
2015-04-21 15:40:00,37.06,37.09,37.05,37.06,209800.0,28.9934,29.0169,28.9856,28.9934,209800.0
2015-04-21 15:45:00,37.07,37.14,37.06,37.13,269100.0,29.0012,29.056,28.9934,29.0482,269100.0
2015-04-21 15:50:00,37.12,37.16,37.12,37.16,224900.0,29.0403,29.0716,29.0403,29.0716,224900.0
2015-04-21 15:55:00,37.16,37.2,37.09,37.16,1405400.0,29.0716,29.1029,29.0169,29.0716,1405400.0
2015-04-22 09:30:00,37.13,37.16,37.04,37.06,308700.0,29.0482,29.0716,28.9778,28.9934,308700.0
2015-04-22 09:35:00,37.05,37.08,36.97,37.04,257800.0,28.9856,29.0091,28.923,28.9778,257800.0
2015-04-22 09:40:00,37.05,37.07,36.85,36.9,304400.0,28.9856,29.0012,28.8291,28.8682,304400.0
2015-04-22 09:45:00,36.9,36.93,36.83,36.89,166800.0,28.8682,28.8917,28.8135,28.8604,166800.0
2015-04-22 09:50:00,36.89,36.91,36.78,36.78,194700.0,28.8604,28.8761,28.7744,28.7744,194700.0
2015-04-22 09:55:00,36.77,36.86,36.75,36.85,196100.0,28.7665,28.8369,28.7509,28.8291,196100.0
2015-04-22 10:00:00,36.85,36.86,36.77,36.79,222200.0,28.8291,28.8369,28.7665,28.7822,222200.0
2015-04-22 10:05:00,36.79,36.85,36.75,36.79,238500.0,28.7822,28.8291,28.7509,28.7822,238500.0
2015-04-22 10:10:00,36.78,36.81,36.74,36.8,153200.0,28.7744,28.7978,28.7431,28.79,153200.0
2015-04-22 10:15:00,36.79,36.8,36.73,36.79,117700.0,28.7822,28.79,28.7352,28.7822,117700.0
2015-04-22 10:20:00,36.79,36.8,36.76,36.77,149500.0,28.7822,28.79,28.7587,28.7665,149500.0
2015-04-22 10:25:00,36.77,36.85,36.75,36.82,292300.0,28.7665,28.8291,28.7509,28.8056,292300.0
2015-04-22 10:30:00,36.82,36.92,36.81,36.9,248800.0,28.8056,28.8839,28.7978,28.8682,248800.0
2015-04-22 10:35:00,36.9,36.91,36.78,36.8,350000.0,28.8682,28.8761,28.7744,28.79,350000.0
2015-04-22 10:40:00,36.8,36.89,36.79,36.88,121600.0,28.79,28.8604,28.7822,28.8526,121600.0
2015-04-22 10:45:00,36.89,36.9,36.81,36.83,168600.0,28.8604,28.8682,28.7978,28.8135,168600.0
2015-04-22 10:50:00,36.83,36.86,36.8,36.82,137400.0,28.8135,28.8369,28.79,28.8056,137400.0
2015-04-22 10:55:00,36.82,36.82,36.76,36.82,117900.0,28.8056,28.8056,28.7587,28.8056,117900.0
2015-04-22 11:00:00,36.82,36.82,36.78,36.82,105200.0,28.8056,28.8056,28.7744,28.8056,105200.0
2015-04-22 11:05:00,36.82,36.83,36.76,36.79,140000.0,28.8056,28.8135,28.7587,28.7822,140000.0
2015-04-22 11:10:00,36.78,36.79,36.72,36.74,153800.0,28.7744,28.7822,28.7274,28.7431,153800.0
2015-04-22 11:15:00,36.75,36.76,36.67,36.72,238400.0,28.7509,28.7587,28.6883,28.7274,238400.0
2015-04-22 11:20:00,36.72,36.76,36.71,36.71,76100.0,28.7274,28.7587,28.7196,28.7196,76100.0
2015-04-22 11:25:00,36.72,36.82,36.71,36.82,94700.0,28.7274,28.8056,28.7196,28.8056,94700.0
2015-04-22 11:30:00,36.81,36.87,36.8,36.8,72500.0,28.7978,28.8448,28.79,28.79,72500.0
2015-04-22 11:35:00,36.81,36.87,36.79,36.87,222500.0,28.7978,28.8448,28.7822,28.8448,222500.0
2015-04-22 11:40:00,36.88,36.89,36.81,36.83,152500.0,28.8526,28.8604,28.7978,28.8135,152500.0
2015-04-22 11:45:00,36.83,36.87,36.82,36.84,74500.0,28.8135,28.8448,28.8056,28.8213,74500.0
2015-04-22 11:50:00,36.83,36.84,36.77,36.8,115400.0,28.8135,28.8213,28.7665,28.79,115400.0
2015-04-22 11:55:00,36.8,36.8,36.76,36.76,51800.0,28.79,28.79,28.7587,28.7587,51800.0
2015-04-22 12:00:00,36.77,36.79,36.75,36.76,74500.0,28.7665,28.7822,28.7509,28.7587,74500.0
2015-04-22 12:05:00,36.76,36.78,36.75,36.78,34400.0,28.7587,28.7744,28.7509,28.7744,34400.0
2015-04-22 12:10:00,36.77,36.82,36.77,36.82,103400.0,28.7665,28.8056,28.7665,28.8056,103400.0
2015-04-22 12:15:00,36.82,36.82,36.78,36.8,218000.0,28.8056,28.8056,28.7744,28.79,218000.0
2015-04-22 12:20:00,36.8,36.81,36.79,36.8,109600.0,28.79,28.7978,28.7822,28.79,109600.0
2015-04-22 12:25:00,36.8,36.88,36.79,36.88,51200.0,28.79,28.8526,28.7822,28.8526,51200.0
2015-04-22 12:30:00,36.88,36.92,36.88,36.91,133100.0,28.8526,28.8839,28.8526,28.8761,133100.0
2015-04-22 12:35:00,36.91,36.95,36.89,36.93,138100.0,28.8761,28.9074,28.8604,28.8917,138100.0
2015-04-22 12:40:00,36.93,36.95,36.92,36.93,72300.0,28.8917,28.9074,28.8839,28.8917,72300.0
2015-04-22 12:45:00,36.93,36.94,36.88,36.89,76000.0,28.8917,28.8995,28.8526,28.8604,76000.0
2015-04-22 12:50:00,36.89,36.95,36.88,36.93,100800.0,28.8604,28.9074,28.8526,28.8917,100800.0
2015-04-22 12:55:00,36.94,36.94,36.9,36.92,69000.0,28.8995,28.8995,28.8682,28.8839,69000.0
2015-04-22 13:00:00,36.92,37.0,36.92,37.0,161200.0,28.8839,28.9465,28.8839,28.9465,161200.0
2015-04-22 13:05:00,37.0,37.0,36.96,36.99,148800.0,28.9465,28.9465,28.9152,28.9386,148800.0
2015-04-22 13:10:00,36.99,37.0,36.97,36.98,97900.0,28.9386,28.9465,28.923,28.9308,97900.0
2015-04-22 13:15:00,36.98,37.0,36.97,36.99,92300.0,28.9308,28.9465,28.923,28.9386,92300.0
2015-04-22 13:20:00,36.99,37.02,36.98,37.02,104000.0,28.9386,28.9621,28.9308,28.9621,104000.0
2015-04-22 13:25:00,37.02,37.04,37.01,37.02,99000.0,28.9621,28.9778,28.9543,28.9621,99000.0
2015-04-22 13:30:00,37.02,37.06,37.0,37.03,91700.0,28.9621,28.9934,28.9465,28.9699,91700.0
2015-04-22 13:35:00,37.03,37.05,37.01,37.02,105000.0,28.9699,28.9856,28.9543,28.9621,105000.0
2015-04-22 13:40:00,37.02,37.07,37.01,37.07,82300.0,28.9621,29.0012,28.9543,29.0012,82300.0
2015-04-22 13:45:00,37.07,37.1,37.06,37.06,127200.0,29.0012,29.0247,28.9934,28.9934,127200.0
2015-04-22 13:50:00,37.06,37.07,37.01,37.03,173400.0,28.9934,29.0012,28.9543,28.9699,173400.0
2015-04-22 13:55:00,37.02,37.05,37.0,37.04,94300.0,28.9621,28.9856,28.9465,28.9778,94300.0
2015-04-22 14:00:00,37.03,37.06,37.03,37.03,80800.0,28.9699,28.9934,28.9699,28.9699,80800.0
2015-04-22 14:05:00,37.04,37.04,37.0,37.0,97500.0,28.9778,28.9778,28.9465,28.9465,97500.0
2015-04-22 14:10:00,37.0,37.01,36.97,36.98,157600.0,28.9465,28.9543,28.923,28.9308,157600.0
2015-04-22 14:15:00,36.98,36.99,36.96,36.97,168400.0,28.9308,28.9386,28.9152,28.923,168400.0
2015-04-22 14:20:00,36.98,36.98,36.94,36.98,143600.0,28.9308,28.9308,28.8995,28.9308,143600.0
2015-04-22 14:25:00,36.98,36.98,36.94,36.95,183400.0,28.9308,28.9308,28.8995,28.9074,183400.0
2015-04-22 14:30:00,36.95,37.01,36.95,37.01,130300.0,28.9074,28.9543,28.9074,28.9543,130300.0
2015-04-22 14:35:00,37.0,37.01,36.95,36.96,123800.0,28.9465,28.9543,28.9074,28.9152,123800.0
2015-04-22 14:40:00,36.97,36.99,36.96,36.98,98200.0,28.923,28.9386,28.9152,28.9308,98200.0
2015-04-22 14:45:00,36.98,36.98,36.96,36.98,114200.0,28.9308,28.9308,28.9152,28.9308,114200.0
2015-04-22 14:50:00,36.98,37.02,36.98,37.01,445600.0,28.9308,28.9621,28.9308,28.9543,445600.0
2015-04-22 14:55:00,37.02,37.05,37.0,37.05,168100.0,28.9621,28.9856,28.9465,28.9856,168100.0
2015-04-22 15:00:00,37.05,37.09,37.04,37.07,214800.0,28.9856,29.0169,28.9778,29.0012,214800.0
2015-04-22 15:05:00,37.07,37.11,37.06,37.09,313900.0,29.0012,29.0325,28.9934,29.0169,313900.0
2015-04-22 15:10:00,37.09,37.11,37.08,37.11,184100.0,29.0169,29.0325,29.0091,29.0325,184100.0
2015-04-22 15:15:00,37.11,37.15,37.1,37.15,338800.0,29.0325,29.0638,29.0247,29.0638,338800.0
2015-04-22 15:20:00,37.14,37.2,37.13,37.19,409400.0,29.056,29.1029,29.0482,29.0951,409400.0
2015-04-22 15:25:00,37.2,37.2,37.12,37.12,295100.0,29.1029,29.1029,29.0403,29.0403,295100.0
2015-04-22 15:30:00,37.13,37.14,37.08,37.09,225400.0,29.0482,29.056,29.0091,29.0169,225400.0
2015-04-22 15:35:00,37.09,37.12,37.06,37.08,328600.0,29.0169,29.0403,28.9934,29.0091,328600.0
2015-04-22 15:40:00,37.08,37.09,37.06,37.08,385600.0,29.0091,29.0169,28.9934,29.0091,385600.0
2015-04-22 15:45:00,37.08,37.15,37.07,37.14,559300.0,29.0091,29.0638,29.0012,29.056,559300.0
2015-04-22 15:50:00,37.14,37.2,37.13,37.19,563600.0,29.056,29.1029,29.0482,29.0951,563600.0
2015-04-22 15:55:00,37.18,37.22,37.13,37.14,1104700.0,29.0873,29.1186,29.0482,29.056,1104700.0
2015-04-23 09:30:00,36.25,36.3,36.06,36.08,1255300.0,28.3597,28.3988,28.2111,28.2267,1255300.0
2015-04-23 09:35:00,36.06,36.2,36.05,36.12,918000.0,28.2111,28.3206,28.2032,28.258,918000.0
2015-04-23 09:40:00,36.11,36.17,36.03,36.07,984800.0,28.2502,28.2971,28.1876,28.2189,984800.0
2015-04-23 09:45:00,36.06,36.08,36.02,36.06,987400.0,28.2111,28.2267,28.1798,28.2111,987400.0
2015-04-23 09:50:00,36.05,36.11,35.98,36.0,1161100.0,28.2032,28.2502,28.1485,28.1641,1161100.0
2015-04-23 09:55:00,36.0,36.07,35.8,35.89,1823800.0,28.1641,28.2189,28.0077,28.0781,1823800.0
2015-04-23 10:00:00,35.87,35.89,35.81,35.81,1062800.0,28.0624,28.0781,28.0155,28.0155,1062800.0
2015-04-23 10:05:00,35.81,35.9,35.8,35.88,946700.0,28.0155,28.0859,28.0077,28.0703,946700.0
2015-04-23 10:10:00,35.89,36.07,35.88,36.05,794700.0,28.0781,28.2189,28.0703,28.2032,794700.0
2015-04-23 10:15:00,36.06,36.07,35.87,35.88,528200.0,28.2111,28.2189,28.0624,28.0703,528200.0
2015-04-23 10:20:00,35.87,35.91,35.71,35.84,1180800.0,28.0624,28.0937,27.9373,28.039,1180800.0
2015-04-23 10:25:00,35.83,35.94,35.74,35.93,682100.0,28.0311,28.1172,27.9607,28.1094,682100.0
2015-04-23 10:30:00,35.93,36.0,35.91,35.97,697200.0,28.1094,28.1641,28.0937,28.1407,697200.0
2015-04-23 10:35:00,35.97,35.97,35.87,35.92,449300.0,28.1407,28.1407,28.0624,28.1015,449300.0
2015-04-23 10:40:00,35.94,35.96,35.81,35.95,513500.0,28.1172,28.1328,28.0155,28.125,513500.0
2015-04-23 10:45:00,35.95,35.95,35.8,35.83,436500.0,28.125,28.125,28.0077,28.0311,436500.0
2015-04-23 10:50:00,35.83,35.84,35.75,35.75,413500.0,28.0311,28.039,27.9685,27.9685,413500.0
2015-04-23 10:55:00,35.75,35.85,35.7,35.77,469200.0,27.9685,28.0468,27.9294,27.9842,469200.0
2015-04-23 11:00:00,35.77,35.78,35.68,35.69,539600.0,27.9842,27.992,27.9138,27.9216,539600.0
2015-04-23 11:05:00,35.68,35.71,35.66,35.66,494900.0,27.9138,27.9373,27.8981,27.8981,494900.0
2015-04-23 11:10:00,35.66,35.76,35.58,35.72,873000.0,27.8981,27.9764,27.8355,27.9451,873000.0
2015-04-23 11:15:00,35.72,35.76,35.68,35.69,618300.0,27.9451,27.9764,27.9138,27.9216,618300.0
2015-04-23 11:20:00,35.67,35.72,35.6,35.7,465400.0,27.906,27.9451,27.8512,27.9294,465400.0
2015-04-23 11:25:00,35.7,35.73,35.66,35.7,294200.0,27.9294,27.9529,27.8981,27.9294,294200.0
2015-04-23 11:30:00,35.7,35.7,35.62,35.66,392700.0,27.9294,27.9294,27.8668,27.8981,392700.0
2015-04-23 11:35:00,35.66,35.75,35.65,35.71,461500.0,27.8981,27.9685,27.8903,27.9373,461500.0
2015-04-23 11:40:00,35.71,35.77,35.69,35.71,602300.0,27.9373,27.9842,27.9216,27.9373,602300.0
2015-04-23 11:45:00,35.72,35.74,35.7,35.73,423200.0,27.9451,27.9607,27.9294,27.9529,423200.0
2015-04-23 11:50:00,35.73,35.89,35.73,35.85,504800.0,27.9529,28.0781,27.9529,28.0468,504800.0
2015-04-23 11:55:00,35.85,35.87,35.82,35.84,469300.0,28.0468,28.0624,28.0233,28.039,469300.0
2015-04-23 12:00:00,35.84,35.91,35.82,35.9,286700.0,28.039,28.0937,28.0233,28.0859,286700.0
2015-04-23 12:05:00,35.9,35.92,35.84,35.91,477200.0,28.0859,28.1015,28.039,28.0937,477200.0
2015-04-23 12:10:00,35.92,35.95,35.85,35.89,368500.0,28.1015,28.125,28.0468,28.0781,368500.0
2015-04-23 12:15:00,35.89,35.92,35.87,35.88,228800.0,28.0781,28.1015,28.0624,28.0703,228800.0
2015-04-23 12:20:00,35.89,35.9,35.87,35.89,215300.0,28.0781,28.0859,28.0624,28.0781,215300.0
2015-04-23 12:25:00,35.89,35.9,35.86,35.88,156300.0,28.0781,28.0859,28.0546,28.0703,156300.0
2015-04-23 12:30:00,35.88,35.88,35.75,35.79,307100.0,28.0703,28.0703,27.9685,27.9998,307100.0
2015-04-23 12:35:00,35.78,35.83,35.76,35.77,157200.0,27.992,28.0311,27.9764,27.9842,157200.0
2015-04-23 12:40:00,35.77,35.83,35.74,35.76,296500.0,27.9842,28.0311,27.9607,27.9764,296500.0
2015-04-23 12:45:00,35.76,35.83,35.75,35.79,337400.0,27.9764,28.0311,27.9685,27.9998,337400.0
2015-04-23 12:50:00,35.8,35.82,35.75,35.77,257100.0,28.0077,28.0233,27.9685,27.9842,257100.0
2015-04-23 12:55:00,35.77,35.78,35.71,35.74,309900.0,27.9842,27.992,27.9373,27.9607,309900.0
2015-04-23 13:00:00,35.75,35.79,35.72,35.72,186700.0,27.9685,27.9998,27.9451,27.9451,186700.0
2015-04-23 13:05:00,35.72,35.76,35.7,35.71,140200.0,27.9451,27.9764,27.9294,27.9373,140200.0
2015-04-23 13:10:00,35.72,35.77,35.68,35.73,399700.0,27.9451,27.9842,27.9138,27.9529,399700.0
2015-04-23 13:15:00,35.73,35.73,35.7,35.71,168900.0,27.9529,27.9529,27.9294,27.9373,168900.0
2015-04-23 13:20:00,35.7,35.78,35.7,35.77,125000.0,27.9294,27.992,27.9294,27.9842,125000.0
2015-04-23 13:25:00,35.77,35.77,35.69,35.7,191100.0,27.9842,27.9842,27.9216,27.9294,191100.0
2015-04-23 13:30:00,35.7,35.77,35.69,35.76,300300.0,27.9294,27.9842,27.9216,27.9764,300300.0
2015-04-23 13:35:00,35.76,35.77,35.7,35.72,267000.0,27.9764,27.9842,27.9294,27.9451,267000.0
2015-04-23 13:40:00,35.71,35.75,35.7,35.75,226200.0,27.9373,27.9685,27.9294,27.9685,226200.0
2015-04-23 13:45:00,35.74,35.79,35.74,35.78,268900.0,27.9607,27.9998,27.9607,27.992,268900.0
2015-04-23 13:50:00,35.78,35.8,35.76,35.76,131900.0,27.992,28.0077,27.9764,27.9764,131900.0
2015-04-23 13:55:00,35.77,35.84,35.77,35.8,193700.0,27.9842,28.039,27.9842,28.0077,193700.0
2015-04-23 14:00:00,35.81,35.81,35.79,35.81,116900.0,28.0155,28.0155,27.9998,28.0155,116900.0
2015-04-23 14:05:00,35.81,35.83,35.79,35.81,156100.0,28.0155,28.0311,27.9998,28.0155,156100.0
2015-04-23 14:10:00,35.82,35.84,35.81,35.84,91500.0,28.0233,28.039,28.0155,28.039,91500.0
2015-04-23 14:15:00,35.84,35.86,35.83,35.84,256600.0,28.039,28.0546,28.0311,28.039,256600.0
2015-04-23 14:20:00,35.85,35.85,35.82,35.84,325400.0,28.0468,28.0468,28.0233,28.039,325400.0
2015-04-23 14:25:00,35.83,35.86,35.81,35.84,315300.0,28.0311,28.0546,28.0155,28.039,315300.0
2015-04-23 14:30:00,35.84,35.89,35.83,35.88,423800.0,28.039,28.0781,28.0311,28.0703,423800.0
2015-04-23 14:35:00,35.88,35.88,35.86,35.88,242200.0,28.0703,28.0703,28.0546,28.0703,242200.0
2015-04-23 14:40:00,35.88,35.88,35.85,35.87,320100.0,28.0703,28.0703,28.0468,28.0624,320100.0
2015-04-23 14:45:00,35.87,35.88,35.86,35.87,188300.0,28.0624,28.0703,28.0546,28.0624,188300.0
2015-04-23 14:50:00,35.88,35.9,35.85,35.85,260600.0,28.0703,28.0859,28.0468,28.0468,260600.0
2015-04-23 14:55:00,35.85,35.86,35.83,35.84,305200.0,28.0468,28.0546,28.0311,28.039,305200.0
2015-04-23 15:00:00,35.84,35.86,35.83,35.86,156600.0,28.039,28.0546,28.0311,28.0546,156600.0
2015-04-23 15:05:00,35.86,35.86,35.81,35.84,386500.0,28.0546,28.0546,28.0155,28.039,386500.0
2015-04-23 15:10:00,35.84,35.88,35.83,35.87,632200.0,28.039,28.0703,28.0311,28.0624,632200.0
2015-04-23 15:15:00,35.87,35.92,35.87,35.89,392200.0,28.0624,28.1015,28.0624,28.0781,392200.0
2015-04-23 15:20:00,35.89,35.97,35.88,35.91,417700.0,28.0781,28.1407,28.0703,28.0937,417700.0
2015-04-23 15:25:00,35.91,35.95,35.85,35.95,274300.0,28.0937,28.125,28.0468,28.125,274300.0
2015-04-23 15:30:00,35.95,35.99,35.92,35.93,477100.0,28.125,28.1563,28.1015,28.1094,477100.0
2015-04-23 15:35:00,35.94,35.98,35.93,35.95,326000.0,28.1172,28.1485,28.1094,28.125,326000.0
2015-04-23 15:40:00,35.96,36.0,35.95,35.97,541300.0,28.1328,28.1641,28.125,28.1407,541300.0
2015-04-23 15:45:00,35.96,35.97,35.85,35.85,594800.0,28.1328,28.1407,28.0468,28.0468,594800.0
2015-04-23 15:50:00,35.85,35.93,35.85,35.92,668100.0,28.0468,28.1094,28.0468,28.1015,668100.0
2015-04-23 15:55:00,35.92,35.95,35.91,35.93,1162600.0,28.1015,28.125,28.0937,28.1094,1162600.0
2015-04-24 09:30:00,35.72,35.81,35.62,35.63,881000.0,27.9451,28.0155,27.8668,27.8747,881000.0
2015-04-24 09:35:00,35.63,35.67,35.52,35.61,640200.0,27.8747,27.906,27.7886,27.859,640200.0
2015-04-24 09:40:00,35.6,35.66,35.56,35.59,415500.0,27.8512,27.8981,27.8199,27.8434,415500.0
2015-04-24 09:45:00,35.59,35.65,35.55,35.63,334700.0,27.8434,27.8903,27.8121,27.8747,334700.0
2015-04-24 09:50:00,35.63,35.65,35.58,35.58,287100.0,27.8747,27.8903,27.8355,27.8355,287100.0
2015-04-24 09:55:00,35.59,35.64,35.55,35.6,356300.0,27.8434,27.8825,27.8121,27.8512,356300.0
2015-04-24 10:00:00,35.6,35.61,35.51,35.52,517800.0,27.8512,27.859,27.7808,27.7886,517800.0
2015-04-24 10:05:00,35.52,35.53,35.44,35.51,655300.0,27.7886,27.7964,27.726,27.7808,655300.0
2015-04-24 10:10:00,35.5,35.52,35.48,35.5,254400.0,27.773,27.7886,27.7573,27.773,254400.0
2015-04-24 10:15:00,35.49,35.52,35.47,35.5,277200.0,27.7651,27.7886,27.7495,27.773,277200.0
2015-04-24 10:20:00,35.49,35.56,35.49,35.5,344200.0,27.7651,27.8199,27.7651,27.773,344200.0
2015-04-24 10:25:00,35.51,35.54,35.5,35.51,323300.0,27.7808,27.8043,27.773,27.7808,323300.0
2015-04-24 10:30:00,35.52,35.61,35.51,35.59,357900.0,27.7886,27.859,27.7808,27.8434,357900.0
2015-04-24 10:35:00,35.59,35.61,35.55,35.56,178300.0,27.8434,27.859,27.8121,27.8199,178300.0
2015-04-24 10:40:00,35.56,35.7,35.52,35.66,308900.0,27.8199,27.9294,27.7886,27.8981,308900.0
2015-04-24 10:45:00,35.66,35.66,35.53,35.55,293500.0,27.8981,27.8981,27.7964,27.8121,293500.0
2015-04-24 10:50:00,35.58,35.63,35.53,35.54,248300.0,27.8355,27.8747,27.7964,27.8043,248300.0
2015-04-24 10:55:00,35.54,35.59,35.53,35.55,198100.0,27.8043,27.8434,27.7964,27.8121,198100.0
2015-04-24 11:00:00,35.55,35.55,35.5,35.52,259000.0,27.8121,27.8121,27.773,27.7886,259000.0
2015-04-24 11:05:00,35.52,35.53,35.48,35.49,347400.0,27.7886,27.7964,27.7573,27.7651,347400.0
2015-04-24 11:10:00,35.49,35.58,35.49,35.57,298400.0,27.7651,27.8355,27.7651,27.8277,298400.0
2015-04-24 11:15:00,35.57,35.58,35.51,35.55,200500.0,27.8277,27.8355,27.7808,27.8121,200500.0
2015-04-24 11:20:00,35.55,35.55,35.5,35.54,133600.0,27.8121,27.8121,27.773,27.8043,133600.0
2015-04-24 11:25:00,35.54,35.54,35.48,35.5,220900.0,27.8043,27.8043,27.7573,27.773,220900.0
2015-04-24 11:30:00,35.5,35.51,35.46,35.46,399900.0,27.773,27.7808,27.7417,27.7417,399900.0
2015-04-24 11:35:00,35.46,35.48,35.46,35.47,210800.0,27.7417,27.7573,27.7417,27.7495,210800.0
2015-04-24 11:40:00,35.47,35.51,35.47,35.47,223300.0,27.7495,27.7808,27.7495,27.7495,223300.0
2015-04-24 11:45:00,35.48,35.52,35.47,35.48,183300.0,27.7573,27.7886,27.7495,27.7573,183300.0
2015-04-24 11:50:00,35.48,35.51,35.48,35.51,174500.0,27.7573,27.7808,27.7573,27.7808,174500.0
2015-04-24 11:55:00,35.51,35.51,35.49,35.5,157400.0,27.7808,27.7808,27.7651,27.773,157400.0
2015-04-24 12:00:00,35.51,35.55,35.5,35.55,156700.0,27.7808,27.8121,27.773,27.8121,156700.0
2015-04-24 12:05:00,35.55,35.56,35.5,35.55,306300.0,27.8121,27.8199,27.773,27.8121,306300.0
2015-04-24 12:10:00,35.55,35.56,35.52,35.52,102000.0,27.8121,27.8199,27.7886,27.7886,102000.0
2015-04-24 12:15:00,35.53,35.53,35.52,35.53,67600.0,27.7964,27.7964,27.7886,27.7964,67600.0
2015-04-24 12:20:00,35.53,35.53,35.51,35.53,103300.0,27.7964,27.7964,27.7808,27.7964,103300.0
2015-04-24 12:25:00,35.52,35.61,35.52,35.61,418700.0,27.7886,27.859,27.7886,27.859,418700.0
2015-04-24 12:30:00,35.6,35.62,35.57,35.61,158300.0,27.8512,27.8668,27.8277,27.859,158300.0
2015-04-24 12:35:00,35.61,35.65,35.6,35.65,116400.0,27.859,27.8903,27.8512,27.8903,116400.0
2015-04-24 12:40:00,35.65,35.65,35.61,35.63,83000.0,27.8903,27.8903,27.859,27.8747,83000.0
2015-04-24 12:45:00,35.62,35.65,35.56,35.56,196900.0,27.8668,27.8903,27.8199,27.8199,196900.0
2015-04-24 12:50:00,35.56,35.61,35.55,35.6,81000.0,27.8199,27.859,27.8121,27.8512,81000.0
2015-04-24 12:55:00,35.61,35.62,35.58,35.58,125900.0,27.859,27.8668,27.8355,27.8355,125900.0
2015-04-24 13:00:00,35.59,35.6,35.55,35.56,120800.0,27.8434,27.8512,27.8121,27.8199,120800.0
2015-04-24 13:05:00,35.55,35.56,35.53,35.55,75700.0,27.8121,27.8199,27.7964,27.8121,75700.0
2015-04-24 13:10:00,35.54,35.57,35.54,35.57,58800.0,27.8043,27.8277,27.8043,27.8277,58800.0
2015-04-24 13:15:00,35.57,35.59,35.56,35.59,70200.0,27.8277,27.8434,27.8199,27.8434,70200.0
2015-04-24 13:20:00,35.59,35.62,35.58,35.59,107200.0,27.8434,27.8668,27.8355,27.8434,107200.0
2015-04-24 13:25:00,35.59,35.62,35.58,35.59,90900.0,27.8434,27.8668,27.8355,27.8434,90900.0
2015-04-24 13:30:00,35.59,35.61,35.57,35.57,84000.0,27.8434,27.859,27.8277,27.8277,84000.0
2015-04-24 13:35:00,35.57,35.58,35.54,35.56,102800.0,27.8277,27.8355,27.8043,27.8199,102800.0
2015-04-24 13:40:00,35.56,35.6,35.55,35.6,99700.0,27.8199,27.8512,27.8121,27.8512,99700.0
2015-04-24 13:45:00,35.59,35.6,35.56,35.56,58200.0,27.8434,27.8512,27.8199,27.8199,58200.0
2015-04-24 13:50:00,35.57,35.58,35.55,35.56,80700.0,27.8277,27.8355,27.8121,27.8199,80700.0
2015-04-24 13:55:00,35.56,35.6,35.56,35.59,170500.0,27.8199,27.8512,27.8199,27.8434,170500.0
2015-04-24 14:00:00,35.58,35.6,35.58,35.59,60900.0,27.8355,27.8512,27.8355,27.8434,60900.0
2015-04-24 14:05:00,35.58,35.59,35.56,35.56,68200.0,27.8355,27.8434,27.8199,27.8199,68200.0
2015-04-24 14:10:00,35.56,35.6,35.54,35.55,129100.0,27.8199,27.8512,27.8043,27.8121,129100.0
2015-04-24 14:15:00,35.54,35.58,35.54,35.57,73600.0,27.8043,27.8355,27.8043,27.8277,73600.0
2015-04-24 14:20:00,35.58,35.59,35.55,35.59,103400.0,27.8355,27.8434,27.8121,27.8434,103400.0
2015-04-24 14:25:00,35.59,35.59,35.56,35.59,85500.0,27.8434,27.8434,27.8199,27.8434,85500.0
2015-04-24 14:30:00,35.59,35.59,35.55,35.55,150900.0,27.8434,27.8434,27.8121,27.8121,150900.0
2015-04-24 14:35:00,35.56,35.58,35.55,35.57,138400.0,27.8199,27.8355,27.8121,27.8277,138400.0
2015-04-24 14:40:00,35.58,35.58,35.55,35.58,193800.0,27.8355,27.8355,27.8121,27.8355,193800.0
2015-04-24 14:45:00,35.57,35.6,35.57,35.58,288100.0,27.8277,27.8512,27.8277,27.8355,288100.0
2015-04-24 14:50:00,35.59,35.62,35.58,35.62,262400.0,27.8434,27.8668,27.8355,27.8668,262400.0
2015-04-24 14:55:00,35.62,35.62,35.58,35.59,146500.0,27.8668,27.8668,27.8355,27.8434,146500.0
2015-04-24 15:00:00,35.59,35.64,35.59,35.62,185200.0,27.8434,27.8825,27.8434,27.8668,185200.0
2015-04-24 15:05:00,35.62,35.63,35.61,35.61,78400.0,27.8668,27.8747,27.859,27.859,78400.0
2015-04-24 15:10:00,35.61,35.62,35.59,35.59,200400.0,27.859,27.8668,27.8434,27.8434,200400.0
2015-04-24 15:15:00,35.59,35.6,35.57,35.58,124600.0,27.8434,27.8512,27.8277,27.8355,124600.0
2015-04-24 15:20:00,35.59,35.62,35.58,35.58,227100.0,27.8434,27.8668,27.8355,27.8355,227100.0
2015-04-24 15:25:00,35.59,35.6,35.58,35.59,101700.0,27.8434,27.8512,27.8355,27.8434,101700.0
2015-04-24 15:30:00,35.6,35.6,35.58,35.59,196900.0,27.8512,27.8512,27.8355,27.8434,196900.0
2015-04-24 15:35:00,35.59,35.61,35.59,35.59,585400.0,27.8434,27.859,27.8434,27.8434,585400.0
2015-04-24 15:40:00,35.59,35.6,35.55,35.55,358700.0,27.8434,27.8512,27.8121,27.8121,358700.0
2015-04-24 15:45:00,35.56,35.6,35.55,35.59,358400.0,27.8199,27.8512,27.8121,27.8434,358400.0
2015-04-24 15:50:00,35.59,35.59,35.56,35.58,504600.0,27.8434,27.8434,27.8199,27.8355,504600.0
2015-04-24 15:55:00,35.59,35.62,35.58,35.61,969800.0,27.8434,27.8668,27.8355,27.859,969800.0
2015-04-27 09:30:00,35.65,35.7,35.59,35.63,590100.0,27.8903,27.9294,27.8434,27.8747,590100.0
2015-04-27 09:35:00,35.63,35.65,35.56,35.64,279500.0,27.8747,27.8903,27.8199,27.8825,279500.0
2015-04-27 09:40:00,35.64,35.71,35.63,35.66,357100.0,27.8825,27.9373,27.8747,27.8981,357100.0
2015-04-27 09:45:00,35.66,35.68,35.62,35.65,173300.0,27.8981,27.9138,27.8668,27.8903,173300.0
2015-04-27 09:50:00,35.65,35.7,35.64,35.69,184700.0,27.8903,27.9294,27.8825,27.9216,184700.0
2015-04-27 09:55:00,35.69,35.74,35.68,35.72,283200.0,27.9216,27.9607,27.9138,27.9451,283200.0
2015-04-27 10:00:00,35.72,35.81,35.72,35.78,239200.0,27.9451,28.0155,27.9451,27.992,239200.0
2015-04-27 10:05:00,35.79,35.81,35.74,35.77,176600.0,27.9998,28.0155,27.9607,27.9842,176600.0
2015-04-27 10:10:00,35.77,35.85,35.76,35.85,149200.0,27.9842,28.0468,27.9764,28.0468,149200.0
2015-04-27 10:15:00,35.85,35.88,35.82,35.87,331700.0,28.0468,28.0703,28.0233,28.0624,331700.0
2015-04-27 10:20:00,35.87,35.9,35.86,35.87,306500.0,28.0624,28.0859,28.0546,28.0624,306500.0
2015-04-27 10:25:00,35.88,35.9,35.85,35.87,219400.0,28.0703,28.0859,28.0468,28.0624,219400.0
2015-04-27 10:30:00,35.87,35.9,35.86,35.89,142200.0,28.0624,28.0859,28.0546,28.0781,142200.0
2015-04-27 10:35:00,35.89,35.91,35.86,35.87,153800.0,28.0781,28.0937,28.0546,28.0624,153800.0
2015-04-27 10:40:00,35.87,35.93,35.87,35.91,142000.0,28.0624,28.1094,28.0624,28.0937,142000.0
2015-04-27 10:45:00,35.91,35.93,35.86,35.87,109500.0,28.0937,28.1094,28.0546,28.0624,109500.0
2015-04-27 10:50:00,35.86,35.87,35.79,35.84,167500.0,28.0546,28.0624,27.9998,28.039,167500.0
2015-04-27 10:55:00,35.85,35.87,35.8,35.83,102800.0,28.0468,28.0624,28.0077,28.0311,102800.0
2015-04-27 11:00:00,35.83,35.89,35.81,35.88,158800.0,28.0311,28.0781,28.0155,28.0703,158800.0
2015-04-27 11:05:00,35.87,35.9,35.85,35.89,80400.0,28.0624,28.0859,28.0468,28.0781,80400.0
2015-04-27 11:10:00,35.89,35.9,35.87,35.88,84400.0,28.0781,28.0859,28.0624,28.0703,84400.0
2015-04-27 11:15:00,35.88,35.9,35.86,35.88,104000.0,28.0703,28.0859,28.0546,28.0703,104000.0
2015-04-27 11:20:00,35.88,35.9,35.87,35.9,158400.0,28.0703,28.0859,28.0624,28.0859,158400.0
2015-04-27 11:25:00,35.9,35.9,35.88,35.88,131100.0,28.0859,28.0859,28.0703,28.0703,131100.0
2015-04-27 11:30:00,35.89,35.9,35.86,35.89,92900.0,28.0781,28.0859,28.0546,28.0781,92900.0
2015-04-27 11:35:00,35.9,35.9,35.88,35.89,67100.0,28.0859,28.0859,28.0703,28.0781,67100.0
2015-04-27 11:40:00,35.89,35.9,35.88,35.9,106900.0,28.0781,28.0859,28.0703,28.0859,106900.0
2015-04-27 11:45:00,35.89,35.9,35.86,35.87,146700.0,28.0781,28.0859,28.0546,28.0624,146700.0
2015-04-27 11:50:00,35.87,35.9,35.86,35.9,156800.0,28.0624,28.0859,28.0546,28.0859,156800.0
2015-04-27 11:55:00,35.9,35.9,35.88,35.89,252800.0,28.0859,28.0859,28.0703,28.0781,252800.0
2015-04-27 12:00:00,35.9,35.9,35.88,35.9,137700.0,28.0859,28.0859,28.0703,28.0859,137700.0
2015-04-27 12:05:00,35.9,35.9,35.89,35.9,336900.0,28.0859,28.0859,28.0781,28.0859,336900.0
2015-04-27 12:10:00,35.89,35.9,35.85,35.86,325600.0,28.0781,28.0859,28.0468,28.0546,325600.0
2015-04-27 12:15:00,35.85,35.9,35.84,35.84,294100.0,28.0468,28.0859,28.039,28.039,294100.0
2015-04-27 12:20:00,35.84,35.9,35.84,35.89,201000.0,28.039,28.0859,28.039,28.0781,201000.0
2015-04-27 12:25:00,35.9,35.9,35.89,35.89,253000.0,28.0859,28.0859,28.0781,28.0781,253000.0
2015-04-27 12:30:00,35.89,35.93,35.87,35.88,242900.0,28.0781,28.1094,28.0624,28.0703,242900.0
2015-04-27 12:35:00,35.87,35.9,35.87,35.9,140500.0,28.0624,28.0859,28.0624,28.0859,140500.0
2015-04-27 12:40:00,35.89,35.94,35.89,35.94,268400.0,28.0781,28.1172,28.0781,28.1172,268400.0
2015-04-27 12:45:00,35.94,35.95,35.9,35.9,138800.0,28.1172,28.125,28.0859,28.0859,138800.0
2015-04-27 12:50:00,35.91,35.91,35.83,35.88,149200.0,28.0937,28.0937,28.0311,28.0703,149200.0
2015-04-27 12:55:00,35.87,35.88,35.83,35.83,109100.0,28.0624,28.0703,28.0311,28.0311,109100.0
2015-04-27 13:00:00,35.83,35.87,35.83,35.87,77900.0,28.0311,28.0624,28.0311,28.0624,77900.0
2015-04-27 13:05:00,35.87,35.89,35.86,35.89,41500.0,28.0624,28.0781,28.0546,28.0781,41500.0
2015-04-27 13:10:00,35.88,35.89,35.84,35.85,143600.0,28.0703,28.0781,28.039,28.0468,143600.0
2015-04-27 13:15:00,35.84,35.85,35.82,35.82,67800.0,28.039,28.0468,28.0233,28.0233,67800.0
2015-04-27 13:20:00,35.82,35.82,35.79,35.8,116700.0,28.0233,28.0233,27.9998,28.0077,116700.0
2015-04-27 13:25:00,35.8,35.85,35.78,35.84,73800.0,28.0077,28.0468,27.992,28.039,73800.0
2015-04-27 13:30:00,35.84,35.85,35.83,35.84,101300.0,28.039,28.0468,28.0311,28.039,101300.0
2015-04-27 13:35:00,35.84,35.89,35.83,35.87,125000.0,28.039,28.0781,28.0311,28.0624,125000.0
2015-04-27 13:40:00,35.88,35.92,35.86,35.88,107500.0,28.0703,28.1015,28.0546,28.0703,107500.0
2015-04-27 13:45:00,35.88,35.91,35.87,35.89,89400.0,28.0703,28.0937,28.0624,28.0781,89400.0
2015-04-27 13:50:00,35.89,35.91,35.88,35.89,48100.0,28.0781,28.0937,28.0703,28.0781,48100.0
2015-04-27 13:55:00,35.89,35.92,35.88,35.92,69400.0,28.0781,28.1015,28.0703,28.1015,69400.0
2015-04-27 14:00:00,35.92,35.94,35.89,35.93,122800.0,28.1015,28.1172,28.0781,28.1094,122800.0
2015-04-27 14:05:00,35.92,35.95,35.88,35.89,157600.0,28.1015,28.125,28.0703,28.0781,157600.0
2015-04-27 14:10:00,35.9,35.9,35.88,35.9,42200.0,28.0859,28.0859,28.0703,28.0859,42200.0
2015-04-27 14:15:00,35.91,35.92,35.85,35.9,134200.0,28.0937,28.1015,28.0468,28.0859,134200.0
2015-04-27 14:20:00,35.89,35.91,35.88,35.89,69400.0,28.0781,28.0937,28.0703,28.0781,69400.0
2015-04-27 14:25:00,35.89,35.93,35.88,35.93,103900.0,28.0781,28.1094,28.0703,28.1094,103900.0
2015-04-27 14:30:00,35.93,35.93,35.87,35.88,64600.0,28.1094,28.1094,28.0624,28.0703,64600.0
2015-04-27 14:35:00,35.88,35.9,35.83,35.84,113100.0,28.0703,28.0859,28.0311,28.039,113100.0
2015-04-27 14:40:00,35.84,35.88,35.84,35.87,56400.0,28.039,28.0703,28.039,28.0624,56400.0
2015-04-27 14:45:00,35.87,35.89,35.86,35.89,45800.0,28.0624,28.0781,28.0546,28.0781,45800.0
2015-04-27 14:50:00,35.89,35.89,35.85,35.88,107900.0,28.0781,28.0781,28.0468,28.0703,107900.0
2015-04-27 14:55:00,35.89,35.91,35.87,35.91,91700.0,28.0781,28.0937,28.0624,28.0937,91700.0
2015-04-27 15:00:00,35.91,35.94,35.89,35.93,181900.0,28.0937,28.1172,28.0781,28.1094,181900.0
2015-04-27 15:05:00,35.93,35.93,35.86,35.87,90700.0,28.1094,28.1094,28.0546,28.0624,90700.0
2015-04-27 15:10:00,35.87,35.9,35.86,35.88,94000.0,28.0624,28.0859,28.0546,28.0703,94000.0
2015-04-27 15:15:00,35.88,35.88,35.81,35.82,176100.0,28.0703,28.0703,28.0155,28.0233,176100.0
2015-04-27 15:20:00,35.83,35.83,35.81,35.83,90600.0,28.0311,28.0311,28.0155,28.0311,90600.0
2015-04-27 15:25:00,35.83,35.85,35.81,35.82,132200.0,28.0311,28.0468,28.0155,28.0233,132200.0
2015-04-27 15:30:00,35.82,35.84,35.77,35.79,217900.0,28.0233,28.039,27.9842,27.9998,217900.0
2015-04-27 15:35:00,35.78,35.81,35.78,35.8,189300.0,27.992,28.0155,27.992,28.0077,189300.0
2015-04-27 15:40:00,35.8,35.81,35.77,35.79,211600.0,28.0077,28.0155,27.9842,27.9998,211600.0
2015-04-27 15:45:00,35.78,35.8,35.74,35.8,567000.0,27.992,28.0077,27.9607,28.0077,567000.0
2015-04-27 15:50:00,35.79,35.82,35.78,35.81,352100.0,27.9998,28.0233,27.992,28.0155,352100.0
2015-04-27 15:55:00,35.81,35.82,35.78,35.79,760600.0,28.0155,28.0233,27.992,27.9998,760600.0
2015-04-28 09:30:00,35.75,35.96,35.73,35.96,349300.0,27.9685,28.1328,27.9529,28.1328,349300.0
2015-04-28 09:35:00,35.95,35.96,35.72,35.78,268000.0,28.125,28.1328,27.9451,27.992,268000.0
2015-04-28 09:40:00,35.77,35.83,35.74,35.77,196100.0,27.9842,28.0311,27.9607,27.9842,196100.0
2015-04-28 09:45:00,35.77,35.78,35.55,35.59,479900.0,27.9842,27.992,27.8121,27.8434,479900.0
2015-04-28 09:50:00,35.59,35.6,35.46,35.5,446200.0,27.8434,27.8512,27.7417,27.773,446200.0
2015-04-28 09:55:00,35.5,35.59,35.49,35.54,390800.0,27.773,27.8434,27.7651,27.8043,390800.0
2015-04-28 10:00:00,35.54,35.55,35.28,35.3,671500.0,27.8043,27.8121,27.6008,27.6165,671500.0
2015-04-28 10:05:00,35.29,35.37,35.17,35.24,572200.0,27.6087,27.6713,27.5148,27.5696,572200.0
2015-04-28 10:10:00,35.23,35.29,35.19,35.21,314800.0,27.5617,27.6087,27.5304,27.5461,314800.0
2015-04-28 10:15:00,35.22,35.3,35.19,35.27,238200.0,27.5539,27.6165,27.5304,27.593,238200.0
2015-04-28 10:20:00,35.27,35.33,35.22,35.28,232800.0,27.593,27.64,27.5539,27.6008,232800.0
2015-04-28 10:25:00,35.28,35.33,35.24,35.33,256200.0,27.6008,27.64,27.5696,27.64,256200.0
2015-04-28 10:30:00,35.32,35.37,35.31,35.34,179300.0,27.6321,27.6713,27.6243,27.6478,179300.0
2015-04-28 10:35:00,35.34,35.39,35.3,35.35,143600.0,27.6478,27.6869,27.6165,27.6556,143600.0
2015-04-28 10:40:00,35.34,35.41,35.34,35.38,146000.0,27.6478,27.7026,27.6478,27.6791,146000.0
2015-04-28 10:45:00,35.37,35.45,35.36,35.42,126500.0,27.6713,27.7338,27.6634,27.7104,126500.0
2015-04-28 10:50:00,35.42,35.47,35.36,35.37,311500.0,27.7104,27.7495,27.6634,27.6713,311500.0
2015-04-28 10:55:00,35.37,35.43,35.36,35.38,167400.0,27.6713,27.7182,27.6634,27.6791,167400.0
2015-04-28 11:00:00,35.39,35.46,35.38,35.46,271700.0,27.6869,27.7417,27.6791,27.7417,271700.0
2015-04-28 11:05:00,35.45,35.51,35.45,35.46,164600.0,27.7338,27.7808,27.7338,27.7417,164600.0
2015-04-28 11:10:00,35.46,35.49,35.44,35.44,111500.0,27.7417,27.7651,27.726,27.726,111500.0
2015-04-28 11:15:00,35.44,35.45,35.37,35.39,206600.0,27.726,27.7338,27.6713,27.6869,206600.0
2015-04-28 11:20:00,35.39,35.4,35.37,35.39,107200.0,27.6869,27.6947,27.6713,27.6869,107200.0
2015-04-28 11:25:00,35.39,35.48,35.39,35.42,92200.0,27.6869,27.7573,27.6869,27.7104,92200.0
2015-04-28 11:30:00,35.41,35.44,35.4,35.4,110100.0,27.7026,27.726,27.6947,27.6947,110100.0
2015-04-28 11:35:00,35.4,35.49,35.39,35.45,142000.0,27.6947,27.7651,27.6869,27.7338,142000.0
2015-04-28 11:40:00,35.45,35.45,35.38,35.39,85000.0,27.7338,27.7338,27.6791,27.6869,85000.0
2015-04-28 11:45:00,35.4,35.47,35.39,35.47,102100.0,27.6947,27.7495,27.6869,27.7495,102100.0
2015-04-28 11:50:00,35.46,35.5,35.45,35.48,92000.0,27.7417,27.773,27.7338,27.7573,92000.0
2015-04-28 11:55:00,35.48,35.52,35.48,35.51,107400.0,27.7573,27.7886,27.7573,27.7808,107400.0
2015-04-28 12:00:00,35.52,35.52,35.48,35.48,180100.0,27.7886,27.7886,27.7573,27.7573,180100.0
2015-04-28 12:05:00,35.48,35.5,35.47,35.5,73600.0,27.7573,27.773,27.7495,27.773,73600.0
2015-04-28 12:10:00,35.49,35.5,35.48,35.49,106600.0,27.7651,27.773,27.7573,27.7651,106600.0
2015-04-28 12:15:00,35.49,35.5,35.48,35.48,113600.0,27.7651,27.773,27.7573,27.7573,113600.0
2015-04-28 12:20:00,35.48,35.51,35.48,35.49,101700.0,27.7573,27.7808,27.7573,27.7651,101700.0
2015-04-28 12:25:00,35.49,35.55,35.48,35.55,167800.0,27.7651,27.8121,27.7573,27.8121,167800.0
2015-04-28 12:30:00,35.55,35.57,35.52,35.53,103800.0,27.8121,27.8277,27.7886,27.7964,103800.0
2015-04-28 12:35:00,35.53,35.56,35.52,35.53,49200.0,27.7964,27.8199,27.7886,27.7964,49200.0
2015-04-28 12:40:00,35.53,35.59,35.53,35.58,53700.0,27.7964,27.8434,27.7964,27.8355,53700.0
2015-04-28 12:45:00,35.59,35.6,35.58,35.59,32400.0,27.8434,27.8512,27.8355,27.8434,32400.0
2015-04-28 12:50:00,35.6,35.6,35.55,35.58,115200.0,27.8512,27.8512,27.8121,27.8355,115200.0
2015-04-28 12:55:00,35.58,35.64,35.57,35.62,209400.0,27.8355,27.8825,27.8277,27.8668,209400.0
2015-04-28 13:00:00,35.62,35.72,35.62,35.64,340100.0,27.8668,27.9451,27.8668,27.8825,340100.0
2015-04-28 13:05:00,35.64,35.69,35.64,35.65,77600.0,27.8825,27.9216,27.8825,27.8903,77600.0
2015-04-28 13:10:00,35.66,35.7,35.65,35.7,121000.0,27.8981,27.9294,27.8903,27.9294,121000.0
2015-04-28 13:15:00,35.7,35.7,35.69,35.7,38200.0,27.9294,27.9294,27.9216,27.9294,38200.0
2015-04-28 13:20:00,35.7,35.71,35.69,35.69,106200.0,27.9294,27.9373,27.9216,27.9216,106200.0
2015-04-28 13:25:00,35.69,35.7,35.64,35.65,122600.0,27.9216,27.9294,27.8825,27.8903,122600.0
2015-04-28 13:30:00,35.66,35.67,35.64,35.64,169900.0,27.8981,27.906,27.8825,27.8825,169900.0
2015-04-28 13:35:00,35.64,35.66,35.62,35.65,57300.0,27.8825,27.8981,27.8668,27.8903,57300.0
2015-04-28 13:40:00,35.66,35.66,35.62,35.63,63100.0,27.8981,27.8981,27.8668,27.8747,63100.0
2015-04-28 13:45:00,35.64,35.69,35.63,35.68,77000.0,27.8825,27.9216,27.8747,27.9138,77000.0
2015-04-28 13:50:00,35.69,35.69,35.67,35.69,61800.0,27.9216,27.9216,27.906,27.9216,61800.0
2015-04-28 13:55:00,35.69,35.69,35.62,35.62,169400.0,27.9216,27.9216,27.8668,27.8668,169400.0
2015-04-28 14:00:00,35.62,35.63,35.55,35.6,173600.0,27.8668,27.8747,27.8121,27.8512,173600.0
2015-04-28 14:05:00,35.59,35.61,35.58,35.6,90900.0,27.8434,27.859,27.8355,27.8512,90900.0
2015-04-28 14:10:00,35.61,35.67,35.6,35.62,89600.0,27.859,27.906,27.8512,27.8668,89600.0
2015-04-28 14:15:00,35.62,35.65,35.6,35.65,57900.0,27.8668,27.8903,27.8512,27.8903,57900.0
2015-04-28 14:20:00,35.65,35.65,35.6,35.62,76800.0,27.8903,27.8903,27.8512,27.8668,76800.0
2015-04-28 14:25:00,35.63,35.66,35.61,35.64,84100.0,27.8747,27.8981,27.859,27.8825,84100.0
2015-04-28 14:30:00,35.64,35.66,35.63,35.65,93900.0,27.8825,27.8981,27.8747,27.8903,93900.0
2015-04-28 14:35:00,35.65,35.69,35.64,35.69,57300.0,27.8903,27.9216,27.8825,27.9216,57300.0
2015-04-28 14:40:00,35.69,35.71,35.67,35.67,140300.0,27.9216,27.9373,27.906,27.906,140300.0
2015-04-28 14:45:00,35.67,35.69,35.67,35.68,38000.0,27.906,27.9216,27.906,27.9138,38000.0
2015-04-28 14:50:00,35.68,35.69,35.66,35.66,58200.0,27.9138,27.9216,27.8981,27.8981,58200.0
2015-04-28 14:55:00,35.66,35.69,35.66,35.68,88700.0,27.8981,27.9216,27.8981,27.9138,88700.0
2015-04-28 15:00:00,35.68,35.69,35.67,35.67,69400.0,27.9138,27.9216,27.906,27.906,69400.0
2015-04-28 15:05:00,35.67,35.7,35.67,35.69,121700.0,27.906,27.9294,27.906,27.9216,121700.0
2015-04-28 15:10:00,35.69,35.69,35.68,35.69,47500.0,27.9216,27.9216,27.9138,27.9216,47500.0
2015-04-28 15:15:00,35.69,35.71,35.68,35.69,185600.0,27.9216,27.9373,27.9138,27.9216,185600.0
2015-04-28 15:20:00,35.7,35.71,35.68,35.68,117600.0,27.9294,27.9373,27.9138,27.9138,117600.0
2015-04-28 15:25:00,35.69,35.7,35.65,35.66,171900.0,27.9216,27.9294,27.8903,27.8981,171900.0
2015-04-28 15:30:00,35.66,35.68,35.66,35.68,89800.0,27.8981,27.9138,27.8981,27.9138,89800.0
2015-04-28 15:35:00,35.68,35.7,35.67,35.7,103800.0,27.9138,27.9294,27.906,27.9294,103800.0
2015-04-28 15:40:00,35.7,35.7,35.67,35.68,239900.0,27.9294,27.9294,27.906,27.9138,239900.0
2015-04-28 15:45:00,35.68,35.69,35.64,35.65,461100.0,27.9138,27.9216,27.8825,27.8903,461100.0
2015-04-28 15:50:00,35.66,35.7,35.62,35.64,535600.0,27.8981,27.9294,27.8668,27.8825,535600.0
2015-04-28 15:55:00,35.65,35.72,35.65,35.72,372500.0,27.8903,27.9451,27.8903,27.9451,372500.0
2015-04-29 09:30:00,35.5,35.61,35.45,35.57,295300.0,27.773,27.859,27.7338,27.8277,295300.0
2015-04-29 09:35:00,35.58,35.6,35.49,35.58,139600.0,27.8355,27.8512,27.7651,27.8355,139600.0
2015-04-29 09:40:00,35.59,35.64,35.51,35.63,144800.0,27.8434,27.8825,27.7808,27.8747,144800.0
2015-04-29 09:45:00,35.62,35.7,35.59,35.63,110500.0,27.8668,27.9294,27.8434,27.8747,110500.0
2015-04-29 09:50:00,35.63,35.64,35.55,35.55,113300.0,27.8747,27.8825,27.8121,27.8121,113300.0
2015-04-29 09:55:00,35.55,35.56,35.44,35.45,211900.0,27.8121,27.8199,27.726,27.7338,211900.0
2015-04-29 10:00:00,35.45,35.51,35.4,35.4,344500.0,27.7338,27.7808,27.6947,27.6947,344500.0
2015-04-29 10:05:00,35.4,35.44,35.3,35.39,356200.0,27.6947,27.726,27.6165,27.6869,356200.0
2015-04-29 10:10:00,35.39,35.41,35.33,35.33,190000.0,27.6869,27.7026,27.64,27.64,190000.0
2015-04-29 10:15:00,35.34,35.39,35.3,35.34,195800.0,27.6478,27.6869,27.6165,27.6478,195800.0
2015-04-29 10:20:00,35.34,35.36,35.24,35.27,352400.0,27.6478,27.6634,27.5696,27.593,352400.0
2015-04-29 10:25:00,35.27,35.34,35.27,35.3,154400.0,27.593,27.6478,27.593,27.6165,154400.0
2015-04-29 10:30:00,35.3,35.34,35.28,35.33,188900.0,27.6165,27.6478,27.6008,27.64,188900.0
2015-04-29 10:35:00,35.32,35.35,35.3,35.33,300200.0,27.6321,27.6556,27.6165,27.64,300200.0
2015-04-29 10:40:00,35.33,35.35,35.3,35.31,213500.0,27.64,27.6556,27.6165,27.6243,213500.0
2015-04-29 10:45:00,35.31,35.33,35.27,35.27,164200.0,27.6243,27.64,27.593,27.593,164200.0
2015-04-29 10:50:00,35.27,35.32,35.25,35.31,174600.0,27.593,27.6321,27.5774,27.6243,174600.0
2015-04-29 10:55:00,35.31,35.35,35.28,35.34,154500.0,27.6243,27.6556,27.6008,27.6478,154500.0
2015-04-29 11:00:00,35.35,35.47,35.34,35.44,200900.0,27.6556,27.7495,27.6478,27.726,200900.0
2015-04-29 11:05:00,35.44,35.45,35.33,35.33,198400.0,27.726,27.7338,27.64,27.64,198400.0
2015-04-29 11:10:00,35.32,35.42,35.32,35.36,142200.0,27.6321,27.7104,27.6321,27.6634,142200.0
2015-04-29 11:15:00,35.36,35.37,35.32,35.36,108000.0,27.6634,27.6713,27.6321,27.6634,108000.0
2015-04-29 11:20:00,35.37,35.42,35.34,35.41,100600.0,27.6713,27.7104,27.6478,27.7026,100600.0
2015-04-29 11:25:00,35.4,35.42,35.36,35.37,86200.0,27.6947,27.7104,27.6634,27.6713,86200.0
2015-04-29 11:30:00,35.37,35.41,35.36,35.36,115200.0,27.6713,27.7026,27.6634,27.6634,115200.0
2015-04-29 11:35:00,35.36,35.41,35.36,35.4,112700.0,27.6634,27.7026,27.6634,27.6947,112700.0
2015-04-29 11:40:00,35.4,35.42,35.37,35.39,59200.0,27.6947,27.7104,27.6713,27.6869,59200.0
2015-04-29 11:45:00,35.39,35.42,35.38,35.41,70200.0,27.6869,27.7104,27.6791,27.7026,70200.0
2015-04-29 11:50:00,35.42,35.48,35.41,35.48,50900.0,27.7104,27.7573,27.7026,27.7573,50900.0
2015-04-29 11:55:00,35.47,35.51,35.46,35.51,95600.0,27.7495,27.7808,27.7417,27.7808,95600.0
2015-04-29 12:00:00,35.5,35.52,35.44,35.48,148600.0,27.773,27.7886,27.726,27.7573,148600.0
2015-04-29 12:05:00,35.48,35.48,35.41,35.41,84900.0,27.7573,27.7573,27.7026,27.7026,84900.0
2015-04-29 12:10:00,35.41,35.42,35.34,35.39,112600.0,27.7026,27.7104,27.6478,27.6869,112600.0
2015-04-29 12:15:00,35.38,35.42,35.35,35.39,146100.0,27.6791,27.7104,27.6556,27.6869,146100.0
2015-04-29 12:20:00,35.39,35.45,35.38,35.43,59800.0,27.6869,27.7338,27.6791,27.7182,59800.0
2015-04-29 12:25:00,35.43,35.43,35.38,35.4,62800.0,27.7182,27.7182,27.6791,27.6947,62800.0
2015-04-29 12:30:00,35.39,35.4,35.31,35.33,117000.0,27.6869,27.6947,27.6243,27.64,117000.0
2015-04-29 12:35:00,35.32,35.34,35.28,35.28,67900.0,27.6321,27.6478,27.6008,27.6008,67900.0
2015-04-29 12:40:00,35.28,35.35,35.26,35.31,186400.0,27.6008,27.6556,27.5852,27.6243,186400.0
2015-04-29 12:45:00,35.31,35.36,35.28,35.36,121200.0,27.6243,27.6634,27.6008,27.6634,121200.0
2015-04-29 12:50:00,35.36,35.42,35.34,35.34,76300.0,27.6634,27.7104,27.6478,27.6478,76300.0
2015-04-29 12:55:00,35.34,35.41,35.34,35.34,305700.0,27.6478,27.7026,27.6478,27.6478,305700.0
2015-04-29 13:00:00,35.34,35.36,35.31,35.32,45000.0,27.6478,27.6634,27.6243,27.6321,45000.0
2015-04-29 13:05:00,35.33,35.38,35.31,35.35,90400.0,27.64,27.6791,27.6243,27.6556,90400.0
2015-04-29 13:10:00,35.34,35.35,35.3,35.34,90100.0,27.6478,27.6556,27.6165,27.6478,90100.0
2015-04-29 13:15:00,35.33,35.37,35.33,35.34,99500.0,27.64,27.6713,27.64,27.6478,99500.0
2015-04-29 13:20:00,35.33,35.34,35.31,35.33,90200.0,27.64,27.6478,27.6243,27.64,90200.0
2015-04-29 13:25:00,35.33,35.33,35.29,35.33,49600.0,27.64,27.64,27.6087,27.64,49600.0
2015-04-29 13:30:00,35.33,35.35,35.31,35.34,36500.0,27.64,27.6556,27.6243,27.6478,36500.0
2015-04-29 13:35:00,35.35,35.44,35.34,35.44,77600.0,27.6556,27.726,27.6478,27.726,77600.0
2015-04-29 13:40:00,35.44,35.47,35.42,35.46,84900.0,27.726,27.7495,27.7104,27.7417,84900.0
2015-04-29 13:45:00,35.46,35.48,35.4,35.4,86500.0,27.7417,27.7573,27.6947,27.6947,86500.0
2015-04-29 13:50:00,35.4,35.41,35.37,35.37,80500.0,27.6947,27.7026,27.6713,27.6713,80500.0
2015-04-29 13:55:00,35.37,35.45,35.37,35.44,174900.0,27.6713,27.7338,27.6713,27.726,174900.0
2015-04-29 14:00:00,35.45,35.54,35.36,35.46,197100.0,27.7338,27.8043,27.6634,27.7417,197100.0
2015-04-29 14:05:00,35.47,35.53,35.4,35.42,91600.0,27.7495,27.7964,27.6947,27.7104,91600.0
2015-04-29 14:10:00,35.43,35.45,35.32,35.37,135800.0,27.7182,27.7338,27.6321,27.6713,135800.0
2015-04-29 14:15:00,35.38,35.49,35.37,35.46,78900.0,27.6791,27.7651,27.6713,27.7417,78900.0
2015-04-29 14:20:00,35.45,35.57,35.44,35.54,120000.0,27.7338,27.8277,27.726,27.8043,120000.0
2015-04-29 14:25:00,35.54,35.57,35.47,35.53,126300.0,27.8043,27.8277,27.7495,27.7964,126300.0
2015-04-29 14:30:00,35.54,35.62,35.49,35.6,152500.0,27.8043,27.8668,27.7651,27.8512,152500.0
2015-04-29 14:35:00,35.6,35.61,35.55,35.58,162100.0,27.8512,27.859,27.8121,27.8355,162100.0
2015-04-29 14:40:00,35.59,35.6,35.54,35.6,101000.0,27.8434,27.8512,27.8043,27.8512,101000.0
2015-04-29 14:45:00,35.59,35.61,35.53,35.55,115400.0,27.8434,27.859,27.7964,27.8121,115400.0
2015-04-29 14:50:00,35.55,35.57,35.51,35.55,128500.0,27.8121,27.8277,27.7808,27.8121,128500.0
2015-04-29 14:55:00,35.55,35.59,35.55,35.55,122300.0,27.8121,27.8434,27.8121,27.8121,122300.0
2015-04-29 15:00:00,35.56,35.61,35.52,35.52,156000.0,27.8199,27.859,27.7886,27.7886,156000.0
2015-04-29 15:05:00,35.52,35.54,35.49,35.53,81000.0,27.7886,27.8043,27.7651,27.7964,81000.0
2015-04-29 15:10:00,35.53,35.53,35.48,35.53,90600.0,27.7964,27.7964,27.7573,27.7964,90600.0
2015-04-29 15:15:00,35.53,35.56,35.5,35.55,79000.0,27.7964,27.8199,27.773,27.8121,79000.0
2015-04-29 15:20:00,35.55,35.57,35.52,35.53,83600.0,27.8121,27.8277,27.7886,27.7964,83600.0
2015-04-29 15:25:00,35.53,35.56,35.52,35.53,80200.0,27.7964,27.8199,27.7886,27.7964,80200.0
2015-04-29 15:30:00,35.53,35.56,35.52,35.54,80500.0,27.7964,27.8199,27.7886,27.8043,80500.0
2015-04-29 15:35:00,35.54,35.58,35.53,35.55,70400.0,27.8043,27.8355,27.7964,27.8121,70400.0
2015-04-29 15:40:00,35.54,35.55,35.48,35.5,141100.0,27.8043,27.8121,27.7573,27.773,141100.0
2015-04-29 15:45:00,35.5,35.51,35.47,35.5,114100.0,27.773,27.7808,27.7495,27.773,114100.0
2015-04-29 15:50:00,35.5,35.5,35.45,35.48,197600.0,27.773,27.773,27.7338,27.7573,197600.0
2015-04-29 15:55:00,35.48,35.53,35.47,35.5,408400.0,27.7573,27.7964,27.7495,27.773,408400.0
2015-04-30 09:30:00,35.26,35.39,35.2,35.26,375200.0,27.5852,27.6869,27.5383,27.5852,375200.0
2015-04-30 09:35:00,35.26,35.35,35.25,35.29,125500.0,27.5852,27.6556,27.5774,27.6087,125500.0
2015-04-30 09:40:00,35.3,35.33,35.21,35.23,157900.0,27.6165,27.64,27.5461,27.5617,157900.0
2015-04-30 09:45:00,35.23,35.27,35.21,35.24,212400.0,27.5617,27.593,27.5461,27.5696,212400.0
2015-04-30 09:50:00,35.23,35.23,35.15,35.19,289200.0,27.5617,27.5617,27.4991,27.5304,289200.0
2015-04-30 09:55:00,35.2,35.24,35.15,35.16,160100.0,27.5383,27.5696,27.4991,27.507,160100.0
2015-04-30 10:00:00,35.15,35.16,35.12,35.15,152400.0,27.4991,27.507,27.4757,27.4991,152400.0
2015-04-30 10:05:00,35.15,35.22,35.14,35.2,147800.0,27.4991,27.5539,27.4913,27.5383,147800.0
2015-04-30 10:10:00,35.21,35.25,35.16,35.25,99400.0,27.5461,27.5774,27.507,27.5774,99400.0
2015-04-30 10:15:00,35.25,35.25,35.18,35.23,115000.0,27.5774,27.5774,27.5226,27.5617,115000.0
2015-04-30 10:20:00,35.23,35.26,35.19,35.2,113600.0,27.5617,27.5852,27.5304,27.5383,113600.0
2015-04-30 10:25:00,35.21,35.25,35.19,35.24,108500.0,27.5461,27.5774,27.5304,27.5696,108500.0
2015-04-30 10:30:00,35.25,35.28,35.23,35.25,268300.0,27.5774,27.6008,27.5617,27.5774,268300.0
2015-04-30 10:35:00,35.25,35.31,35.24,35.29,144700.0,27.5774,27.6243,27.5696,27.6087,144700.0
2015-04-30 10:40:00,35.28,35.28,35.23,35.24,229200.0,27.6008,27.6008,27.5617,27.5696,229200.0
2015-04-30 10:45:00,35.23,35.26,35.23,35.23,129500.0,27.5617,27.5852,27.5617,27.5617,129500.0
2015-04-30 10:50:00,35.24,35.26,35.22,35.25,120300.0,27.5696,27.5852,27.5539,27.5774,120300.0
2015-04-30 10:55:00,35.25,35.26,35.22,35.26,134500.0,27.5774,27.5852,27.5539,27.5852,134500.0
2015-04-30 11:00:00,35.26,35.27,35.22,35.27,218900.0,27.5852,27.593,27.5539,27.593,218900.0
2015-04-30 11:05:00,35.27,35.28,35.24,35.27,216400.0,27.593,27.6008,27.5696,27.593,216400.0
2015-04-30 11:10:00,35.27,35.28,35.24,35.25,115300.0,27.593,27.6008,27.5696,27.5774,115300.0
2015-04-30 11:15:00,35.24,35.29,35.24,35.29,220700.0,27.5696,27.6087,27.5696,27.6087,220700.0
2015-04-30 11:20:00,35.29,35.34,35.28,35.32,139100.0,27.6087,27.6478,27.6008,27.6321,139100.0
2015-04-30 11:25:00,35.31,35.36,35.29,35.35,177600.0,27.6243,27.6634,27.6087,27.6556,177600.0
2015-04-30 11:30:00,35.36,35.41,35.35,35.38,155300.0,27.6634,27.7026,27.6556,27.6791,155300.0
2015-04-30 11:35:00,35.38,35.38,35.31,35.31,161000.0,27.6791,27.6791,27.6243,27.6243,161000.0
2015-04-30 11:40:00,35.32,35.34,35.28,35.31,127000.0,27.6321,27.6478,27.6008,27.6243,127000.0
2015-04-30 11:45:00,35.33,35.34,35.28,35.28,111900.0,27.64,27.6478,27.6008,27.6008,111900.0
2015-04-30 11:50:00,35.28,35.31,35.27,35.3,62800.0,27.6008,27.6243,27.593,27.6165,62800.0
2015-04-30 11:55:00,35.3,35.31,35.26,35.29,135400.0,27.6165,27.6243,27.5852,27.6087,135400.0
2015-04-30 12:00:00,35.28,35.3,35.25,35.26,84100.0,27.6008,27.6165,27.5774,27.5852,84100.0
2015-04-30 12:05:00,35.26,35.27,35.23,35.23,87400.0,27.5852,27.593,27.5617,27.5617,87400.0
2015-04-30 12:10:00,35.23,35.27,35.22,35.24,115200.0,27.5617,27.593,27.5539,27.5696,115200.0
2015-04-30 12:15:00,35.25,35.28,35.24,35.26,79300.0,27.5774,27.6008,27.5696,27.5852,79300.0
2015-04-30 12:20:00,35.26,35.27,35.22,35.25,69600.0,27.5852,27.593,27.5539,27.5774,69600.0
2015-04-30 12:25:00,35.25,35.25,35.21,35.24,70600.0,27.5774,27.5774,27.5461,27.5696,70600.0
2015-04-30 12:30:00,35.24,35.25,35.19,35.25,83700.0,27.5696,27.5774,27.5304,27.5774,83700.0
2015-04-30 12:35:00,35.25,35.26,35.21,35.24,125200.0,27.5774,27.5852,27.5461,27.5696,125200.0
2015-04-30 12:40:00,35.25,35.28,35.25,35.27,78300.0,27.5774,27.6008,27.5774,27.593,78300.0
2015-04-30 12:45:00,35.27,35.28,35.22,35.27,110500.0,27.593,27.6008,27.5539,27.593,110500.0
2015-04-30 12:50:00,35.27,35.28,35.22,35.23,80500.0,27.593,27.6008,27.5539,27.5617,80500.0
2015-04-30 12:55:00,35.23,35.28,35.21,35.28,78900.0,27.5617,27.6008,27.5461,27.6008,78900.0
2015-04-30 13:00:00,35.28,35.33,35.28,35.32,89400.0,27.6008,27.64,27.6008,27.6321,89400.0
2015-04-30 13:05:00,35.32,35.33,35.29,35.32,59100.0,27.6321,27.64,27.6087,27.6321,59100.0
2015-04-30 13:10:00,35.32,35.34,35.29,35.33,77500.0,27.6321,27.6478,27.6087,27.64,77500.0
2015-04-30 13:15:00,35.33,35.39,35.32,35.38,154700.0,27.64,27.6869,27.6321,27.6791,154700.0
2015-04-30 13:20:00,35.38,35.4,35.37,35.37,87200.0,27.6791,27.6947,27.6713,27.6713,87200.0
2015-04-30 13:25:00,35.38,35.41,35.36,35.41,129600.0,27.6791,27.7026,27.6634,27.7026,129600.0
2015-04-30 13:30:00,35.4,35.43,35.39,35.42,153500.0,27.6947,27.7182,27.6869,27.7104,153500.0
2015-04-30 13:35:00,35.42,35.42,35.38,35.39,245700.0,27.7104,27.7104,27.6791,27.6869,245700.0
2015-04-30 13:40:00,35.39,35.41,35.38,35.39,153300.0,27.6869,27.7026,27.6791,27.6869,153300.0
2015-04-30 13:45:00,35.38,35.41,35.37,35.37,144000.0,27.6791,27.7026,27.6713,27.6713,144000.0
2015-04-30 13:50:00,35.37,35.41,35.36,35.37,228000.0,27.6713,27.7026,27.6634,27.6713,228000.0
2015-04-30 13:55:00,35.36,35.4,35.36,35.37,60900.0,27.6634,27.6947,27.6634,27.6713,60900.0
2015-04-30 14:00:00,35.38,35.39,35.35,35.38,86400.0,27.6791,27.6869,27.6556,27.6791,86400.0
2015-04-30 14:05:00,35.39,35.39,35.35,35.36,65700.0,27.6869,27.6869,27.6556,27.6634,65700.0
2015-04-30 14:10:00,35.36,35.37,35.34,35.34,217900.0,27.6634,27.6713,27.6478,27.6478,217900.0
2015-04-30 14:15:00,35.34,35.36,35.32,35.32,70500.0,27.6478,27.6634,27.6321,27.6321,70500.0
2015-04-30 14:20:00,35.32,35.35,35.22,35.23,321200.0,27.6321,27.6556,27.5539,27.5617,321200.0
2015-04-30 14:25:00,35.24,35.26,35.21,35.22,94100.0,27.5696,27.5852,27.5461,27.5539,94100.0
2015-04-30 14:30:00,35.22,35.23,35.18,35.23,164400.0,27.5539,27.5617,27.5226,27.5617,164400.0
2015-04-30 14:35:00,35.22,35.24,35.18,35.22,108500.0,27.5539,27.5696,27.5226,27.5539,108500.0
2015-04-30 14:40:00,35.22,35.25,35.2,35.23,117800.0,27.5539,27.5774,27.5383,27.5617,117800.0
2015-04-30 14:45:00,35.22,35.24,35.13,35.16,210700.0,27.5539,27.5696,27.4835,27.507,210700.0
2015-04-30 14:50:00,35.15,35.16,35.06,35.06,501700.0,27.4991,27.507,27.4287,27.4287,501700.0
2015-04-30 14:55:00,35.07,35.07,35.02,35.04,351600.0,27.4366,27.4366,27.3974,27.4131,351600.0
2015-04-30 15:00:00,35.03,35.06,34.96,35.03,687000.0,27.4053,27.4287,27.3505,27.4053,687000.0
2015-04-30 15:05:00,35.03,35.04,35.0,35.0,249600.0,27.4053,27.4131,27.3818,27.3818,249600.0
2015-04-30 15:10:00,35.01,35.01,34.97,35.0,396600.0,27.3896,27.3896,27.3583,27.3818,396600.0
2015-04-30 15:15:00,35.01,35.1,34.99,35.08,299900.0,27.3896,27.46,27.374,27.4444,299900.0
2015-04-30 15:20:00,35.07,35.11,35.01,35.05,173800.0,27.4366,27.4679,27.3896,27.4209,173800.0
2015-04-30 15:25:00,35.05,35.05,34.93,34.98,326900.0,27.4209,27.4209,27.327,27.3661,326900.0
2015-04-30 15:30:00,34.98,35.03,34.94,35.01,336700.0,27.3661,27.4053,27.3349,27.3896,336700.0
2015-04-30 15:35:00,35.01,35.05,34.98,35.0,312800.0,27.3896,27.4209,27.3661,27.3818,312800.0
2015-04-30 15:40:00,35.01,35.02,34.98,34.98,270900.0,27.3896,27.3974,27.3661,27.3661,270900.0
2015-04-30 15:45:00,34.98,35.04,34.98,35.02,334700.0,27.3661,27.4131,27.3661,27.3974,334700.0
2015-04-30 15:50:00,35.01,35.03,34.99,35.01,322200.0,27.3896,27.4053,27.374,27.3896,322200.0
2015-04-30 15:55:00,35.02,35.05,35.01,35.05,585000.0,27.3974,27.4209,27.3896,27.4209,585000.0
2015-05-01 09:30:00,35.17,35.43,35.09,35.19,636200.0,27.5148,27.7182,27.4522,27.5304,636200.0
2015-05-01 09:35:00,35.19,35.36,35.17,35.33,338200.0,27.5304,27.6634,27.5148,27.64,338200.0
2015-05-01 09:40:00,35.34,35.38,35.3,35.3,292900.0,27.6478,27.6791,27.6165,27.6165,292900.0
2015-05-01 09:45:00,35.3,35.3,35.23,35.27,210800.0,27.6165,27.6165,27.5617,27.593,210800.0
2015-05-01 09:50:00,35.27,35.29,35.25,35.26,130800.0,27.593,27.6087,27.5774,27.5852,130800.0
2015-05-01 09:55:00,35.27,35.27,35.2,35.2,140900.0,27.593,27.593,27.5383,27.5383,140900.0
2015-05-01 10:00:00,35.2,35.23,35.13,35.19,289000.0,27.5383,27.5617,27.4835,27.5304,289000.0
2015-05-01 10:05:00,35.19,35.2,35.07,35.07,313200.0,27.5304,27.5383,27.4366,27.4366,313200.0
2015-05-01 10:10:00,35.08,35.1,35.06,35.07,234500.0,27.4444,27.46,27.4287,27.4366,234500.0
2015-05-01 10:15:00,35.07,35.18,35.03,35.17,189300.0,27.4366,27.5226,27.4053,27.5148,189300.0
2015-05-01 10:20:00,35.18,35.24,35.15,35.15,159400.0,27.5226,27.5696,27.4991,27.4991,159400.0
2015-05-01 10:25:00,35.15,35.22,35.1,35.11,236600.0,27.4991,27.5539,27.46,27.4679,236600.0
2015-05-01 10:30:00,35.11,35.16,35.08,35.11,140800.0,27.4679,27.507,27.4444,27.4679,140800.0
2015-05-01 10:35:00,35.11,35.11,34.96,34.96,427300.0,27.4679,27.4679,27.3505,27.3505,427300.0
2015-05-01 10:40:00,34.97,34.97,34.81,34.84,713400.0,27.3583,27.3583,27.2332,27.2566,713400.0
2015-05-01 10:45:00,34.84,34.94,34.84,34.89,197700.0,27.2566,27.3349,27.2566,27.2957,197700.0
2015-05-01 10:50:00,34.89,34.94,34.89,34.91,159300.0,27.2957,27.3349,27.2957,27.3114,159300.0
2015-05-01 10:55:00,34.91,34.93,34.87,34.9,123500.0,27.3114,27.327,27.2801,27.3036,123500.0
2015-05-01 11:00:00,34.91,34.98,34.9,34.96,140500.0,27.3114,27.3661,27.3036,27.3505,140500.0
2015-05-01 11:05:00,34.95,34.96,34.92,34.93,124300.0,27.3427,27.3505,27.3192,27.327,124300.0
2015-05-01 11:10:00,34.94,34.96,34.89,34.92,125200.0,27.3349,27.3505,27.2957,27.3192,125200.0
2015-05-01 11:15:00,34.93,34.95,34.89,34.93,104100.0,27.327,27.3427,27.2957,27.327,104100.0
2015-05-01 11:20:00,34.93,34.97,34.9,34.9,186200.0,27.327,27.3583,27.3036,27.3036,186200.0
2015-05-01 11:25:00,34.9,34.98,34.9,34.98,108500.0,27.3036,27.3661,27.3036,27.3661,108500.0
2015-05-01 11:30:00,34.98,34.99,34.91,34.92,157800.0,27.3661,27.374,27.3114,27.3192,157800.0
2015-05-01 11:35:00,34.92,34.94,34.88,34.88,89900.0,27.3192,27.3349,27.2879,27.2879,89900.0
2015-05-01 11:40:00,34.89,34.9,34.83,34.9,155500.0,27.2957,27.3036,27.2488,27.3036,155500.0
2015-05-01 11:45:00,34.89,34.9,34.85,34.86,51400.0,27.2957,27.3036,27.2644,27.2723,51400.0
2015-05-01 11:50:00,34.86,34.86,34.82,34.83,101400.0,27.2723,27.2723,27.241,27.2488,101400.0
2015-05-01 11:55:00,34.82,34.9,34.82,34.83,188300.0,27.241,27.3036,27.241,27.2488,188300.0
2015-05-01 12:00:00,34.84,34.88,34.83,34.88,161900.0,27.2566,27.2879,27.2488,27.2879,161900.0
2015-05-01 12:05:00,34.87,34.88,34.82,34.85,82300.0,27.2801,27.2879,27.241,27.2644,82300.0
2015-05-01 12:10:00,34.84,34.85,34.82,34.82,57800.0,27.2566,27.2644,27.241,27.241,57800.0
2015-05-01 12:15:00,34.82,34.88,34.82,34.87,101900.0,27.241,27.2879,27.241,27.2801,101900.0
2015-05-01 12:20:00,34.88,34.9,34.85,34.9,65000.0,27.2879,27.3036,27.2644,27.3036,65000.0
2015-05-01 12:25:00,34.89,34.93,34.89,34.93,65500.0,27.2957,27.327,27.2957,27.327,65500.0
2015-05-01 12:30:00,34.93,34.97,34.92,34.95,54500.0,27.327,27.3583,27.3192,27.3427,54500.0
2015-05-01 12:35:00,34.94,35.0,34.94,34.98,127500.0,27.3349,27.3818,27.3349,27.3661,127500.0
2015-05-01 12:40:00,34.99,35.0,34.97,34.99,133200.0,27.374,27.3818,27.3583,27.374,133200.0
2015-05-01 12:45:00,34.99,35.0,34.97,34.98,56700.0,27.374,27.3818,27.3583,27.3661,56700.0
2015-05-01 12:50:00,34.99,35.01,34.98,35.0,136300.0,27.374,27.3896,27.3661,27.3818,136300.0
2015-05-01 12:55:00,35.01,35.04,35.0,35.03,113400.0,27.3896,27.4131,27.3818,27.4053,113400.0
2015-05-01 13:00:00,35.03,35.08,35.02,35.06,85100.0,27.4053,27.4444,27.3974,27.4287,85100.0
2015-05-01 13:05:00,35.06,35.06,35.04,35.06,34600.0,27.4287,27.4287,27.4131,27.4287,34600.0
2015-05-01 13:10:00,35.06,35.06,35.03,35.03,95300.0,27.4287,27.4287,27.4053,27.4053,95300.0
2015-05-01 13:15:00,35.03,35.05,35.02,35.05,82300.0,27.4053,27.4209,27.3974,27.4209,82300.0
2015-05-01 13:20:00,35.05,35.07,35.04,35.05,70300.0,27.4209,27.4366,27.4131,27.4209,70300.0
2015-05-01 13:25:00,35.05,35.05,35.02,35.02,47900.0,27.4209,27.4209,27.3974,27.3974,47900.0
2015-05-01 13:30:00,35.03,35.06,35.02,35.03,76800.0,27.4053,27.4287,27.3974,27.4053,76800.0
2015-05-01 13:35:00,35.04,35.06,35.03,35.05,39300.0,27.4131,27.4287,27.4053,27.4209,39300.0
2015-05-01 13:40:00,35.06,35.06,35.02,35.05,94800.0,27.4287,27.4287,27.3974,27.4209,94800.0
2015-05-01 13:45:00,35.05,35.1,35.04,35.09,220600.0,27.4209,27.46,27.4131,27.4522,220600.0
2015-05-01 13:50:00,35.08,35.15,35.06,35.13,237100.0,27.4444,27.4991,27.4287,27.4835,237100.0
2015-05-01 13:55:00,35.14,35.15,35.13,35.13,68300.0,27.4913,27.4991,27.4835,27.4835,68300.0
2015-05-01 14:00:00,35.14,35.16,35.13,35.16,114600.0,27.4913,27.507,27.4835,27.507,114600.0
2015-05-01 14:05:00,35.16,35.19,35.14,35.16,124200.0,27.507,27.5304,27.4913,27.507,124200.0
2015-05-01 14:10:00,35.16,35.2,35.15,35.2,183600.0,27.507,27.5383,27.4991,27.5383,183600.0
2015-05-01 14:15:00,35.2,35.2,35.15,35.19,79300.0,27.5383,27.5383,27.4991,27.5304,79300.0
2015-05-01 14:20:00,35.19,35.24,35.18,35.23,140400.0,27.5304,27.5696,27.5226,27.5617,140400.0
2015-05-01 14:25:00,35.23,35.29,35.22,35.29,69000.0,27.5617,27.6087,27.5539,27.6087,69000.0
2015-05-01 14:30:00,35.29,35.3,35.26,35.3,90400.0,27.6087,27.6165,27.5852,27.6165,90400.0
2015-05-01 14:35:00,35.3,35.32,35.27,35.31,242400.0,27.6165,27.6321,27.593,27.6243,242400.0
2015-05-01 14:40:00,35.32,35.36,35.31,35.35,302600.0,27.6321,27.6634,27.6243,27.6556,302600.0
2015-05-01 14:45:00,35.35,35.36,35.32,35.34,286100.0,27.6556,27.6634,27.6321,27.6478,286100.0
2015-05-01 14:50:00,35.33,35.35,35.27,35.29,259100.0,27.64,27.6556,27.593,27.6087,259100.0
2015-05-01 14:55:00,35.29,35.33,35.26,35.32,185500.0,27.6087,27.64,27.5852,27.6321,185500.0
2015-05-01 15:00:00,35.32,35.33,35.28,35.3,213700.0,27.6321,27.64,27.6008,27.6165,213700.0
2015-05-01 15:05:00,35.3,35.35,35.29,35.33,141200.0,27.6165,27.6556,27.6087,27.64,141200.0
2015-05-01 15:10:00,35.34,35.34,35.31,35.33,139200.0,27.6478,27.6478,27.6243,27.64,139200.0
2015-05-01 15:15:00,35.33,35.34,35.31,35.32,83400.0,27.64,27.6478,27.6243,27.6321,83400.0
2015-05-01 15:20:00,35.32,35.43,35.31,35.39,634000.0,27.6321,27.7182,27.6243,27.6869,634000.0
2015-05-01 15:25:00,35.39,35.41,35.37,35.38,221800.0,27.6869,27.7026,27.6713,27.6791,221800.0
2015-05-01 15:30:00,35.37,35.4,35.36,35.4,157800.0,27.6713,27.6947,27.6634,27.6947,157800.0
2015-05-01 15:35:00,35.4,35.43,35.39,35.4,179300.0,27.6947,27.7182,27.6869,27.6947,179300.0
2015-05-01 15:40:00,35.4,35.47,35.39,35.47,292000.0,27.6947,27.7495,27.6869,27.7495,292000.0
2015-05-01 15:45:00,35.46,35.47,35.42,35.43,312600.0,27.7417,27.7495,27.7104,27.7182,312600.0
2015-05-01 15:50:00,35.44,35.44,35.39,35.42,288400.0,27.726,27.726,27.6869,27.7104,288400.0
2015-05-01 15:55:00,35.42,35.43,35.41,35.41,497800.0,27.7104,27.7182,27.7026,27.7026,497800.0
2015-05-04 09:30:00,35.5,35.59,35.49,35.55,296700.0,27.773,27.8434,27.7651,27.8121,296700.0
2015-05-04 09:35:00,35.55,35.65,35.54,35.59,205500.0,27.8121,27.8903,27.8043,27.8434,205500.0
2015-05-04 09:40:00,35.59,35.66,35.57,35.57,314100.0,27.8434,27.8981,27.8277,27.8277,314100.0
2015-05-04 09:45:00,35.57,35.61,35.55,35.57,219100.0,27.8277,27.859,27.8121,27.8277,219100.0
2015-05-04 09:50:00,35.57,35.6,35.54,35.57,195200.0,27.8277,27.8512,27.8043,27.8277,195200.0
2015-05-04 09:55:00,35.57,35.7,35.57,35.69,352400.0,27.8277,27.9294,27.8277,27.9216,352400.0
2015-05-04 10:00:00,35.69,35.71,35.65,35.68,254000.0,27.9216,27.9373,27.8903,27.9138,254000.0
2015-05-04 10:05:00,35.69,35.69,35.61,35.61,107700.0,27.9216,27.9216,27.859,27.859,107700.0
2015-05-04 10:10:00,35.61,35.67,35.56,35.66,145100.0,27.859,27.906,27.8199,27.8981,145100.0
2015-05-04 10:15:00,35.66,35.66,35.61,35.65,100700.0,27.8981,27.8981,27.859,27.8903,100700.0
2015-05-04 10:20:00,35.64,35.68,35.63,35.66,86000.0,27.8825,27.9138,27.8747,27.8981,86000.0
2015-05-04 10:25:00,35.65,35.72,35.64,35.68,128900.0,27.8903,27.9451,27.8825,27.9138,128900.0
2015-05-04 10:30:00,35.69,35.71,35.64,35.66,115300.0,27.9216,27.9373,27.8825,27.8981,115300.0
2015-05-04 10:35:00,35.66,35.68,35.6,35.63,79100.0,27.8981,27.9138,27.8512,27.8747,79100.0
2015-05-04 10:40:00,35.63,35.63,35.58,35.61,54400.0,27.8747,27.8747,27.8355,27.859,54400.0
2015-05-04 10:45:00,35.61,35.68,35.6,35.67,85200.0,27.859,27.9138,27.8512,27.906,85200.0
2015-05-04 10:50:00,35.67,35.67,35.63,35.65,88100.0,27.906,27.906,27.8747,27.8903,88100.0
2015-05-04 10:55:00,35.65,35.66,35.62,35.63,80300.0,27.8903,27.8981,27.8668,27.8747,80300.0
2015-05-04 11:00:00,35.64,35.66,35.63,35.64,42800.0,27.8825,27.8981,27.8747,27.8825,42800.0
2015-05-04 11:05:00,35.64,35.66,35.62,35.63,107600.0,27.8825,27.8981,27.8668,27.8747,107600.0
2015-05-04 11:10:00,35.62,35.64,35.62,35.62,31300.0,27.8668,27.8825,27.8668,27.8668,31300.0
2015-05-04 11:15:00,35.62,35.63,35.58,35.58,91000.0,27.8668,27.8747,27.8355,27.8355,91000.0
2015-05-04 11:20:00,35.59,35.62,35.58,35.61,78800.0,27.8434,27.8668,27.8355,27.859,78800.0
2015-05-04 11:25:00,35.61,35.66,35.61,35.63,111600.0,27.859,27.8981,27.859,27.8747,111600.0
2015-05-04 11:30:00,35.62,35.63,35.57,35.58,102600.0,27.8668,27.8747,27.8277,27.8355,102600.0
2015-05-04 11:35:00,35.57,35.62,35.56,35.6,210800.0,27.8277,27.8668,27.8199,27.8512,210800.0
2015-05-04 11:40:00,35.6,35.6,35.56,35.59,80400.0,27.8512,27.8512,27.8199,27.8434,80400.0
2015-05-04 11:45:00,35.59,35.62,35.56,35.57,67300.0,27.8434,27.8668,27.8199,27.8277,67300.0
2015-05-04 11:50:00,35.57,35.6,35.55,35.59,78400.0,27.8277,27.8512,27.8121,27.8434,78400.0
2015-05-04 11:55:00,35.59,35.62,35.57,35.62,126800.0,27.8434,27.8668,27.8277,27.8668,126800.0
2015-05-04 12:00:00,35.62,35.62,35.6,35.6,68400.0,27.8668,27.8668,27.8512,27.8512,68400.0
2015-05-04 12:05:00,35.6,35.63,35.6,35.6,55100.0,27.8512,27.8747,27.8512,27.8512,55100.0
2015-05-04 12:10:00,35.6,35.61,35.52,35.52,240300.0,27.8512,27.859,27.7886,27.7886,240300.0
2015-05-04 12:15:00,35.52,35.56,35.52,35.53,88100.0,27.7886,27.8199,27.7886,27.7964,88100.0
2015-05-04 12:20:00,35.53,35.56,35.5,35.55,77600.0,27.7964,27.8199,27.773,27.8121,77600.0
2015-05-04 12:25:00,35.56,35.58,35.54,35.55,139000.0,27.8199,27.8355,27.8043,27.8121,139000.0
2015-05-04 12:30:00,35.55,35.57,35.52,35.55,134800.0,27.8121,27.8277,27.7886,27.8121,134800.0
2015-05-04 12:35:00,35.55,35.55,35.52,35.54,60900.0,27.8121,27.8121,27.7886,27.8043,60900.0
2015-05-04 12:40:00,35.54,35.55,35.5,35.52,95300.0,27.8043,27.8121,27.773,27.7886,95300.0
2015-05-04 12:45:00,35.52,35.54,35.51,35.52,60300.0,27.7886,27.8043,27.7808,27.7886,60300.0
2015-05-04 12:50:00,35.52,35.54,35.5,35.53,61800.0,27.7886,27.8043,27.773,27.7964,61800.0
2015-05-04 12:55:00,35.53,35.54,35.51,35.51,42000.0,27.7964,27.8043,27.7808,27.7808,42000.0
2015-05-04 13:00:00,35.52,35.54,35.49,35.51,49200.0,27.7886,27.8043,27.7651,27.7808,49200.0
2015-05-04 13:05:00,35.5,35.52,35.48,35.51,49200.0,27.773,27.7886,27.7573,27.7808,49200.0
2015-05-04 13:10:00,35.51,35.54,35.49,35.52,39300.0,27.7808,27.8043,27.7651,27.7886,39300.0
2015-05-04 13:15:00,35.52,35.52,35.48,35.51,35700.0,27.7886,27.7886,27.7573,27.7808,35700.0
2015-05-04 13:20:00,35.52,35.52,35.47,35.49,21500.0,27.7886,27.7886,27.7495,27.7651,21500.0
2015-05-04 13:25:00,35.49,35.52,35.48,35.5,49400.0,27.7651,27.7886,27.7573,27.773,49400.0
2015-05-04 13:30:00,35.49,35.51,35.48,35.5,67300.0,27.7651,27.7808,27.7573,27.773,67300.0
2015-05-04 13:35:00,35.5,35.53,35.49,35.51,39300.0,27.773,27.7964,27.7651,27.7808,39300.0
2015-05-04 13:40:00,35.51,35.54,35.5,35.52,107900.0,27.7808,27.8043,27.773,27.7886,107900.0
2015-05-04 13:45:00,35.51,35.55,35.5,35.5,99900.0,27.7808,27.8121,27.773,27.773,99900.0
2015-05-04 13:50:00,35.51,35.55,35.5,35.55,87100.0,27.7808,27.8121,27.773,27.8121,87100.0
2015-05-04 13:55:00,35.54,35.6,35.53,35.59,72800.0,27.8043,27.8512,27.7964,27.8434,72800.0
2015-05-04 14:00:00,35.59,35.61,35.57,35.57,123800.0,27.8434,27.859,27.8277,27.8277,123800.0
2015-05-04 14:05:00,35.57,35.61,35.56,35.6,84400.0,27.8277,27.859,27.8199,27.8512,84400.0
2015-05-04 14:10:00,35.6,35.61,35.58,35.58,24800.0,27.8512,27.859,27.8355,27.8355,24800.0
2015-05-04 14:15:00,35.58,35.62,35.58,35.61,53400.0,27.8355,27.8668,27.8355,27.859,53400.0
2015-05-04 14:20:00,35.62,35.66,35.61,35.63,119700.0,27.8668,27.8981,27.859,27.8747,119700.0
2015-05-04 14:25:00,35.63,35.65,35.62,35.64,46800.0,27.8747,27.8903,27.8668,27.8825,46800.0
2015-05-04 14:30:00,35.65,35.65,35.62,35.64,61700.0,27.8903,27.8903,27.8668,27.8825,61700.0
2015-05-04 14:35:00,35.64,35.65,35.62,35.65,70300.0,27.8825,27.8903,27.8668,27.8903,70300.0
2015-05-04 14:40:00,35.65,35.66,35.62,35.63,55800.0,27.8903,27.8981,27.8668,27.8747,55800.0
2015-05-04 14:45:00,35.62,35.63,35.58,35.6,42100.0,27.8668,27.8747,27.8355,27.8512,42100.0
2015-05-04 14:50:00,35.6,35.61,35.58,35.58,161000.0,27.8512,27.859,27.8355,27.8355,161000.0
2015-05-04 14:55:00,35.58,35.6,35.56,35.58,124200.0,27.8355,27.8512,27.8199,27.8355,124200.0
2015-05-04 15:00:00,35.57,35.58,35.53,35.56,80400.0,27.8277,27.8355,27.7964,27.8199,80400.0
2015-05-04 15:05:00,35.57,35.57,35.54,35.54,62900.0,27.8277,27.8277,27.8043,27.8043,62900.0
2015-05-04 15:10:00,35.55,35.55,35.51,35.53,63300.0,27.8121,27.8121,27.7808,27.7964,63300.0
2015-05-04 15:15:00,35.53,35.55,35.52,35.55,63400.0,27.7964,27.8121,27.7886,27.8121,63400.0
2015-05-04 15:20:00,35.55,35.56,35.53,35.54,66100.0,27.8121,27.8199,27.7964,27.8043,66100.0
2015-05-04 15:25:00,35.53,35.55,35.53,35.54,48600.0,27.7964,27.8121,27.7964,27.8043,48600.0
2015-05-04 15:30:00,35.54,35.55,35.51,35.51,115100.0,27.8043,27.8121,27.7808,27.7808,115100.0
2015-05-04 15:35:00,35.52,35.52,35.49,35.5,147400.0,27.7886,27.7886,27.7651,27.773,147400.0
2015-05-04 15:40:00,35.49,35.51,35.48,35.5,171700.0,27.7651,27.7808,27.7573,27.773,171700.0
2015-05-04 15:45:00,35.49,35.5,35.44,35.44,275200.0,27.7651,27.773,27.726,27.726,275200.0
2015-05-04 15:50:00,35.44,35.46,35.41,35.42,414100.0,27.726,27.7417,27.7026,27.7104,414100.0
2015-05-04 15:55:00,35.43,35.46,35.4,35.4,1039500.0,27.7182,27.7417,27.6947,27.6947,1039500.0
2015-05-05 09:30:00,35.4,35.52,35.35,35.42,293600.0,27.6947,27.7886,27.6556,27.7104,293600.0
2015-05-05 09:35:00,35.43,35.5,35.41,35.42,450400.0,27.7182,27.773,27.7026,27.7104,450400.0
2015-05-05 09:40:00,35.42,35.47,35.32,35.38,228000.0,27.7104,27.7495,27.6321,27.6791,228000.0
2015-05-05 09:45:00,35.39,35.44,35.34,35.35,129400.0,27.6869,27.726,27.6478,27.6556,129400.0
2015-05-05 09:50:00,35.35,35.4,35.3,35.35,288200.0,27.6556,27.6947,27.6165,27.6556,288200.0
2015-05-05 09:55:00,35.35,35.35,35.28,35.3,261900.0,27.6556,27.6556,27.6008,27.6165,261900.0
2015-05-05 10:00:00,35.31,35.35,35.22,35.26,185900.0,27.6243,27.6556,27.5539,27.5852,185900.0
2015-05-05 10:05:00,35.26,35.32,35.25,35.32,81200.0,27.5852,27.6321,27.5774,27.6321,81200.0
2015-05-05 10:10:00,35.32,35.36,35.31,35.33,68400.0,27.6321,27.6634,27.6243,27.64,68400.0
2015-05-05 10:15:00,35.34,35.35,35.28,35.29,101100.0,27.6478,27.6556,27.6008,27.6087,101100.0
2015-05-05 10:20:00,35.29,35.36,35.26,35.32,130200.0,27.6087,27.6634,27.5852,27.6321,130200.0
2015-05-05 10:25:00,35.32,35.36,35.28,35.32,79400.0,27.6321,27.6634,27.6008,27.6321,79400.0
2015-05-05 10:30:00,35.32,35.34,35.28,35.29,159100.0,27.6321,27.6478,27.6008,27.6087,159100.0
2015-05-05 10:35:00,35.29,35.33,35.27,35.29,96600.0,27.6087,27.64,27.593,27.6087,96600.0
2015-05-05 10:40:00,35.29,35.32,35.24,35.3,305300.0,27.6087,27.6321,27.5696,27.6165,305300.0
2015-05-05 10:45:00,35.3,35.33,35.28,35.3,294500.0,27.6165,27.64,27.6008,27.6165,294500.0
2015-05-05 10:50:00,35.31,35.34,35.31,35.33,56900.0,27.6243,27.6478,27.6243,27.64,56900.0
2015-05-05 10:55:00,35.33,35.34,35.29,35.3,58100.0,27.64,27.6478,27.6087,27.6165,58100.0
2015-05-05 11:00:00,35.29,35.3,35.24,35.25,111200.0,27.6087,27.6165,27.5696,27.5774,111200.0
2015-05-05 11:05:00,35.26,35.29,35.24,35.28,106500.0,27.5852,27.6087,27.5696,27.6008,106500.0
2015-05-05 11:10:00,35.28,35.3,35.27,35.27,97400.0,27.6008,27.6165,27.593,27.593,97400.0
2015-05-05 11:15:00,35.27,35.29,35.25,35.25,68900.0,27.593,27.6087,27.5774,27.5774,68900.0
2015-05-05 11:20:00,35.26,35.26,35.2,35.2,120200.0,27.5852,27.5852,27.5383,27.5383,120200.0
2015-05-05 11:25:00,35.2,35.2,35.15,35.18,90500.0,27.5383,27.5383,27.4991,27.5226,90500.0
2015-05-05 11:30:00,35.17,35.18,35.13,35.16,73700.0,27.5148,27.5226,27.4835,27.507,73700.0
2015-05-05 11:35:00,35.15,35.18,35.15,35.17,32000.0,27.4991,27.5226,27.4991,27.5148,32000.0
2015-05-05 11:40:00,35.17,35.21,35.16,35.2,74800.0,27.5148,27.5461,27.507,27.5383,74800.0
2015-05-05 11:45:00,35.2,35.23,35.19,35.21,56700.0,27.5383,27.5617,27.5304,27.5461,56700.0
2015-05-05 11:50:00,35.2,35.21,35.19,35.19,34800.0,27.5383,27.5461,27.5304,27.5304,34800.0
2015-05-05 11:55:00,35.2,35.22,35.18,35.22,90400.0,27.5383,27.5539,27.5226,27.5539,90400.0
2015-05-05 12:00:00,35.22,35.23,35.2,35.22,31700.0,27.5539,27.5617,27.5383,27.5539,31700.0
2015-05-05 12:05:00,35.21,35.23,35.2,35.23,27700.0,27.5461,27.5617,27.5383,27.5617,27700.0
2015-05-05 12:10:00,35.22,35.23,35.21,35.22,30200.0,27.5539,27.5617,27.5461,27.5539,30200.0
2015-05-05 12:15:00,35.22,35.26,35.22,35.26,48500.0,27.5539,27.5852,27.5539,27.5852,48500.0
2015-05-05 12:20:00,35.26,35.28,35.25,35.28,64200.0,27.5852,27.6008,27.5774,27.6008,64200.0
2015-05-05 12:25:00,35.27,35.3,35.27,35.28,60200.0,27.593,27.6165,27.593,27.6008,60200.0
2015-05-05 12:30:00,35.27,35.28,35.23,35.24,98600.0,27.593,27.6008,27.5617,27.5696,98600.0
2015-05-05 12:35:00,35.24,35.25,35.21,35.22,29800.0,27.5696,27.5774,27.5461,27.5539,29800.0
2015-05-05 12:40:00,35.22,35.23,35.19,35.22,39800.0,27.5539,27.5617,27.5304,27.5539,39800.0
2015-05-05 12:45:00,35.23,35.26,35.22,35.22,62100.0,27.5617,27.5852,27.5539,27.5539,62100.0
2015-05-05 12:50:00,35.22,35.24,35.19,35.2,66100.0,27.5539,27.5696,27.5304,27.5383,66100.0
2015-05-05 12:55:00,35.2,35.2,35.18,35.19,50500.0,27.5383,27.5383,27.5226,27.5304,50500.0
2015-05-05 13:00:00,35.2,35.24,35.18,35.21,259800.0,27.5383,27.5696,27.5226,27.5461,259800.0
2015-05-05 13:05:00,35.21,35.26,35.21,35.24,94100.0,27.5461,27.5852,27.5461,27.5696,94100.0
2015-05-05 13:10:00,35.24,35.26,35.21,35.22,97500.0,27.5696,27.5852,27.5461,27.5539,97500.0
2015-05-05 13:15:00,35.23,35.25,35.21,35.23,72400.0,27.5617,27.5774,27.5461,27.5617,72400.0
2015-05-05 13:20:00,35.23,35.23,35.17,35.2,85300.0,27.5617,27.5617,27.5148,27.5383,85300.0
2015-05-05 13:25:00,35.2,35.24,35.2,35.23,50600.0,27.5383,27.5696,27.5383,27.5617,50600.0
2015-05-05 13:30:00,35.23,35.24,35.21,35.23,28600.0,27.5617,27.5696,27.5461,27.5617,28600.0
2015-05-05 13:35:00,35.22,35.26,35.21,35.24,78500.0,27.5539,27.5852,27.5461,27.5696,78500.0
2015-05-05 13:40:00,35.24,35.25,35.18,35.2,77900.0,27.5696,27.5774,27.5226,27.5383,77900.0
2015-05-05 13:45:00,35.19,35.21,35.17,35.2,115500.0,27.5304,27.5461,27.5148,27.5383,115500.0
2015-05-05 13:50:00,35.2,35.22,35.17,35.19,51200.0,27.5383,27.5539,27.5148,27.5304,51200.0
2015-05-05 13:55:00,35.2,35.21,35.17,35.19,65300.0,27.5383,27.5461,27.5148,27.5304,65300.0
2015-05-05 14:00:00,35.2,35.2,35.16,35.17,97100.0,27.5383,27.5383,27.507,27.5148,97100.0
2015-05-05 14:05:00,35.16,35.2,35.16,35.19,95100.0,27.507,27.5383,27.507,27.5304,95100.0
2015-05-05 14:10:00,35.2,35.24,35.19,35.2,102700.0,27.5383,27.5696,27.5304,27.5383,102700.0
2015-05-05 14:15:00,35.2,35.21,35.16,35.19,99600.0,27.5383,27.5461,27.507,27.5304,99600.0
2015-05-05 14:20:00,35.2,35.21,35.17,35.17,114400.0,27.5383,27.5461,27.5148,27.5148,114400.0
2015-05-05 14:25:00,35.17,35.17,35.12,35.13,86800.0,27.5148,27.5148,27.4757,27.4835,86800.0
2015-05-05 14:30:00,35.13,35.16,35.11,35.16,81300.0,27.4835,27.507,27.4679,27.507,81300.0
2015-05-05 14:35:00,35.15,35.16,35.12,35.13,59500.0,27.4991,27.507,27.4757,27.4835,59500.0
2015-05-05 14:40:00,35.13,35.14,35.09,35.09,130100.0,27.4835,27.4913,27.4522,27.4522,130100.0
2015-05-05 14:45:00,35.09,35.13,35.09,35.11,80200.0,27.4522,27.4835,27.4522,27.4679,80200.0
2015-05-05 14:50:00,35.11,35.11,35.07,35.09,111500.0,27.4679,27.4679,27.4366,27.4522,111500.0
2015-05-05 14:55:00,35.09,35.09,35.05,35.08,179400.0,27.4522,27.4522,27.4209,27.4444,179400.0
2015-05-05 15:00:00,35.08,35.1,35.06,35.07,66200.0,27.4444,27.46,27.4287,27.4366,66200.0
2015-05-05 15:05:00,35.08,35.1,35.04,35.05,121500.0,27.4444,27.46,27.4131,27.4209,121500.0
2015-05-05 15:10:00,35.05,35.09,35.04,35.09,129800.0,27.4209,27.4522,27.4131,27.4522,129800.0
2015-05-05 15:15:00,35.08,35.08,35.03,35.05,195500.0,27.4444,27.4444,27.4053,27.4209,195500.0
2015-05-05 15:20:00,35.04,35.04,35.0,35.04,386700.0,27.4131,27.4131,27.3818,27.4131,386700.0
2015-05-05 15:25:00,35.04,35.09,35.03,35.07,88400.0,27.4131,27.4522,27.4053,27.4366,88400.0
2015-05-05 15:30:00,35.06,35.1,35.05,35.09,169800.0,27.4287,27.46,27.4209,27.4522,169800.0
2015-05-05 15:35:00,35.1,35.13,35.09,35.11,165800.0,27.46,27.4835,27.4522,27.4679,165800.0
2015-05-05 15:40:00,35.11,35.12,35.08,35.08,190300.0,27.4679,27.4757,27.4444,27.4444,190300.0
2015-05-05 15:45:00,35.08,35.09,35.0,35.01,319500.0,27.4444,27.4522,27.3818,27.3896,319500.0
2015-05-05 15:50:00,35.01,35.02,34.99,34.99,279000.0,27.3896,27.3974,27.374,27.374,279000.0
2015-05-05 15:55:00,34.99,35.05,34.99,35.02,470300.0,27.374,27.4209,27.374,27.3974,470300.0
2015-05-06 09:30:00,35.14,35.23,35.12,35.17,210900.0,27.4913,27.5617,27.4757,27.5148,210900.0
2015-05-06 09:35:00,35.18,35.18,35.01,35.01,129400.0,27.5226,27.5226,27.3896,27.3896,129400.0
2015-05-06 09:40:00,35.02,35.04,34.87,34.89,191700.0,27.3974,27.4131,27.2801,27.2957,191700.0
2015-05-06 09:45:00,34.89,34.93,34.86,34.87,179600.0,27.2957,27.327,27.2723,27.2801,179600.0
2015-05-06 09:50:00,34.87,34.94,34.86,34.88,172900.0,27.2801,27.3349,27.2723,27.2879,172900.0
2015-05-06 09:55:00,34.88,34.96,34.88,34.95,108900.0,27.2879,27.3505,27.2879,27.3427,108900.0
2015-05-06 10:00:00,34.95,34.96,34.9,34.95,342100.0,27.3427,27.3505,27.3036,27.3427,342100.0
2015-05-06 10:05:00,34.95,34.97,34.85,34.86,120500.0,27.3427,27.3583,27.2644,27.2723,120500.0
2015-05-06 10:10:00,34.85,34.86,34.8,34.81,194000.0,27.2644,27.2723,27.2253,27.2332,194000.0
2015-05-06 10:15:00,34.81,34.87,34.79,34.83,227100.0,27.2332,27.2801,27.2175,27.2488,227100.0
2015-05-06 10:20:00,34.83,34.86,34.77,34.78,203500.0,27.2488,27.2723,27.2019,27.2097,203500.0
2015-05-06 10:25:00,34.78,34.89,34.77,34.89,168000.0,27.2097,27.2957,27.2019,27.2957,168000.0
2015-05-06 10:30:00,34.89,34.9,34.85,34.87,85400.0,27.2957,27.3036,27.2644,27.2801,85400.0
2015-05-06 10:35:00,34.87,34.92,34.86,34.91,113200.0,27.2801,27.3192,27.2723,27.3114,113200.0
2015-05-06 10:40:00,34.91,34.99,34.91,34.98,166600.0,27.3114,27.374,27.3114,27.3661,166600.0
2015-05-06 10:45:00,34.97,35.02,34.97,34.98,189400.0,27.3583,27.3974,27.3583,27.3661,189400.0
2015-05-06 10:50:00,34.98,35.0,34.97,34.98,190200.0,27.3661,27.3818,27.3583,27.3661,190200.0
2015-05-06 10:55:00,34.98,34.99,34.92,34.93,134500.0,27.3661,27.374,27.3192,27.327,134500.0
2015-05-06 11:00:00,34.93,34.94,34.9,34.93,152200.0,27.327,27.3349,27.3036,27.327,152200.0
2015-05-06 11:05:00,34.92,34.93,34.88,34.88,94100.0,27.3192,27.327,27.2879,27.2879,94100.0
2015-05-06 11:10:00,34.87,34.88,34.82,34.84,185700.0,27.2801,27.2879,27.241,27.2566,185700.0
2015-05-06 11:15:00,34.83,34.83,34.78,34.79,132700.0,27.2488,27.2488,27.2097,27.2175,132700.0
2015-05-06 11:20:00,34.78,34.78,34.71,34.73,214600.0,27.2097,27.2097,27.1549,27.1706,214600.0
2015-05-06 11:25:00,34.74,34.78,34.73,34.76,89100.0,27.1784,27.2097,27.1706,27.194,89100.0
2015-05-06 11:30:00,34.77,34.82,34.76,34.78,94700.0,27.2019,27.241,27.194,27.2097,94700.0
2015-05-06 11:35:00,34.78,34.79,34.75,34.75,105300.0,27.2097,27.2175,27.1862,27.1862,105300.0
2015-05-06 11:40:00,34.76,34.8,34.75,34.8,135200.0,27.194,27.2253,27.1862,27.2253,135200.0
2015-05-06 11:45:00,34.8,34.83,34.77,34.78,109900.0,27.2253,27.2488,27.2019,27.2097,109900.0
2015-05-06 11:50:00,34.77,34.81,34.77,34.79,119000.0,27.2019,27.2332,27.2019,27.2175,119000.0
2015-05-06 11:55:00,34.79,34.8,34.75,34.8,93200.0,27.2175,27.2253,27.1862,27.2253,93200.0
2015-05-06 12:00:00,34.8,34.8,34.72,34.74,99000.0,27.2253,27.2253,27.1627,27.1784,99000.0
2015-05-06 12:05:00,34.74,34.74,34.71,34.72,95500.0,27.1784,27.1784,27.1549,27.1627,95500.0
2015-05-06 12:10:00,34.71,34.75,34.71,34.74,79800.0,27.1549,27.1862,27.1549,27.1784,79800.0
2015-05-06 12:15:00,34.74,34.78,34.73,34.78,62100.0,27.1784,27.2097,27.1706,27.2097,62100.0
2015-05-06 12:20:00,34.79,34.83,34.78,34.83,53200.0,27.2175,27.2488,27.2097,27.2488,53200.0
2015-05-06 12:25:00,34.83,34.83,34.77,34.79,54500.0,27.2488,27.2488,27.2019,27.2175,54500.0
2015-05-06 12:30:00,34.78,34.82,34.77,34.82,74200.0,27.2097,27.241,27.2019,27.241,74200.0
2015-05-06 12:35:00,34.82,34.87,34.8,34.87,59100.0,27.241,27.2801,27.2253,27.2801,59100.0
2015-05-06 12:40:00,34.87,34.88,34.83,34.83,104700.0,27.2801,27.2879,27.2488,27.2488,104700.0
2015-05-06 12:45:00,34.83,34.85,34.81,34.82,162700.0,27.2488,27.2644,27.2332,27.241,162700.0
2015-05-06 12:50:00,34.82,34.83,34.79,34.79,168900.0,27.241,27.2488,27.2175,27.2175,168900.0
2015-05-06 12:55:00,34.8,34.84,34.79,34.79,90000.0,27.2253,27.2566,27.2175,27.2175,90000.0
2015-05-06 13:00:00,34.8,34.81,34.77,34.77,75400.0,27.2253,27.2332,27.2019,27.2019,75400.0
2015-05-06 13:05:00,34.77,34.78,34.73,34.73,106000.0,27.2019,27.2097,27.1706,27.1706,106000.0
2015-05-06 13:10:00,34.73,34.77,34.72,34.77,111600.0,27.1706,27.2019,27.1627,27.2019,111600.0
2015-05-06 13:15:00,34.77,34.78,34.74,34.77,84500.0,27.2019,27.2097,27.1784,27.2019,84500.0
2015-05-06 13:20:00,34.78,34.8,34.76,34.77,53500.0,27.2097,27.2253,27.194,27.2019,53500.0
2015-05-06 13:25:00,34.77,34.79,34.76,34.78,84100.0,27.2019,27.2175,27.194,27.2097,84100.0
2015-05-06 13:30:00,34.78,34.79,34.66,34.7,225200.0,27.2097,27.2175,27.1158,27.1471,225200.0
2015-05-06 13:35:00,34.7,34.71,34.68,34.7,110500.0,27.1471,27.1549,27.1314,27.1471,110500.0
2015-05-06 13:40:00,34.7,34.7,34.67,34.68,97800.0,27.1471,27.1471,27.1236,27.1314,97800.0
2015-05-06 13:45:00,34.67,34.68,34.64,34.66,233100.0,27.1236,27.1314,27.1002,27.1158,233100.0
2015-05-06 13:50:00,34.65,34.66,34.61,34.62,267000.0,27.108,27.1158,27.0767,27.0845,267000.0
2015-05-06 13:55:00,34.62,34.67,34.61,34.66,286600.0,27.0845,27.1236,27.0767,27.1158,286600.0
2015-05-06 14:00:00,34.67,34.7,34.67,34.69,158900.0,27.1236,27.1471,27.1236,27.1393,158900.0
2015-05-06 14:05:00,34.69,34.74,34.67,34.74,76300.0,27.1393,27.1784,27.1236,27.1784,76300.0
2015-05-06 14:10:00,34.73,34.74,34.67,34.68,90200.0,27.1706,27.1784,27.1236,27.1314,90200.0
2015-05-06 14:15:00,34.67,34.72,34.66,34.71,77900.0,27.1236,27.1627,27.1158,27.1549,77900.0
2015-05-06 14:20:00,34.71,34.72,34.67,34.67,115700.0,27.1549,27.1627,27.1236,27.1236,115700.0
2015-05-06 14:25:00,34.68,34.69,34.65,34.67,69000.0,27.1314,27.1393,27.108,27.1236,69000.0
2015-05-06 14:30:00,34.67,34.68,34.63,34.63,125000.0,27.1236,27.1314,27.0923,27.0923,125000.0
2015-05-06 14:35:00,34.64,34.65,34.6,34.62,164700.0,27.1002,27.108,27.0689,27.0845,164700.0
2015-05-06 14:40:00,34.62,34.63,34.56,34.6,144900.0,27.0845,27.0923,27.0376,27.0689,144900.0
2015-05-06 14:45:00,34.59,34.61,34.59,34.6,82200.0,27.061,27.0767,27.061,27.0689,82200.0
2015-05-06 14:50:00,34.6,34.64,34.58,34.61,224100.0,27.0689,27.1002,27.0532,27.0767,224100.0
2015-05-06 14:55:00,34.61,34.64,34.6,34.62,173900.0,27.0767,27.1002,27.0689,27.0845,173900.0
2015-05-06 15:00:00,34.63,34.64,34.6,34.61,205600.0,27.0923,27.1002,27.0689,27.0767,205600.0
2015-05-06 15:05:00,34.61,34.61,34.58,34.6,153500.0,27.0767,27.0767,27.0532,27.0689,153500.0
2015-05-06 15:10:00,34.6,34.61,34.55,34.57,232600.0,27.0689,27.0767,27.0297,27.0454,232600.0
2015-05-06 15:15:00,34.58,34.59,34.56,34.57,215100.0,27.0532,27.061,27.0376,27.0454,215100.0
2015-05-06 15:20:00,34.58,34.61,34.56,34.61,134500.0,27.0532,27.0767,27.0376,27.0767,134500.0
2015-05-06 15:25:00,34.6,34.62,34.58,34.61,204300.0,27.0689,27.0845,27.0532,27.0767,204300.0
2015-05-06 15:30:00,34.62,34.63,34.6,34.61,193800.0,27.0845,27.0923,27.0689,27.0767,193800.0
2015-05-06 15:35:00,34.61,34.69,34.6,34.69,172400.0,27.0767,27.1393,27.0689,27.1393,172400.0
2015-05-06 15:40:00,34.68,34.69,34.64,34.66,250100.0,27.1314,27.1393,27.1002,27.1158,250100.0
2015-05-06 15:45:00,34.66,34.68,34.65,34.67,246400.0,27.1158,27.1314,27.108,27.1236,246400.0
2015-05-06 15:50:00,34.67,34.7,34.66,34.69,317100.0,27.1236,27.1471,27.1158,27.1393,317100.0
2015-05-06 15:55:00,34.69,34.77,34.68,34.77,519100.0,27.1393,27.2019,27.1314,27.2019,519100.0
2015-05-07 09:30:00,34.64,34.75,34.55,34.65,311300.0,27.1002,27.1862,27.0297,27.108,311300.0
2015-05-07 09:35:00,34.65,34.77,34.64,34.77,144000.0,27.108,27.2019,27.1002,27.2019,144000.0
2015-05-07 09:40:00,34.78,34.9,34.71,34.83,261600.0,27.2097,27.3036,27.1549,27.2488,261600.0
2015-05-07 09:45:00,34.83,34.85,34.72,34.79,252000.0,27.2488,27.2644,27.1627,27.2175,252000.0
2015-05-07 09:50:00,34.8,34.82,34.75,34.77,210500.0,27.2253,27.241,27.1862,27.2019,210500.0
2015-05-07 09:55:00,34.76,34.78,34.71,34.73,228300.0,27.194,27.2097,27.1549,27.1706,228300.0
2015-05-07 10:00:00,34.74,34.78,34.69,34.77,246100.0,27.1784,27.2097,27.1393,27.2019,246100.0
2015-05-07 10:05:00,34.77,34.77,34.69,34.73,347900.0,27.2019,27.2019,27.1393,27.1706,347900.0
2015-05-07 10:10:00,34.74,34.75,34.71,34.73,81600.0,27.1784,27.1862,27.1549,27.1706,81600.0
2015-05-07 10:15:00,34.72,34.73,34.66,34.7,217200.0,27.1627,27.1706,27.1158,27.1471,217200.0
2015-05-07 10:20:00,34.71,34.74,34.65,34.71,96300.0,27.1549,27.1784,27.108,27.1549,96300.0
2015-05-07 10:25:00,34.72,34.75,34.67,34.7,138400.0,27.1627,27.1862,27.1236,27.1471,138400.0
2015-05-07 10:30:00,34.69,34.73,34.67,34.69,79900.0,27.1393,27.1706,27.1236,27.1393,79900.0
2015-05-07 10:35:00,34.69,34.72,34.67,34.7,180400.0,27.1393,27.1627,27.1236,27.1471,180400.0
2015-05-07 10:40:00,34.71,34.77,34.7,34.76,182500.0,27.1549,27.2019,27.1471,27.194,182500.0
2015-05-07 10:45:00,34.76,34.79,34.73,34.76,85600.0,27.194,27.2175,27.1706,27.194,85600.0
2015-05-07 10:50:00,34.75,34.84,34.74,34.81,91000.0,27.1862,27.2566,27.1784,27.2332,91000.0
2015-05-07 10:55:00,34.82,34.86,34.8,34.83,160000.0,27.241,27.2723,27.2253,27.2488,160000.0
2015-05-07 11:00:00,34.83,34.87,34.8,34.87,78600.0,27.2488,27.2801,27.2253,27.2801,78600.0
2015-05-07 11:05:00,34.86,34.86,34.81,34.85,59300.0,27.2723,27.2723,27.2332,27.2644,59300.0
2015-05-07 11:10:00,34.85,34.91,34.82,34.91,96500.0,27.2644,27.3114,27.241,27.3114,96500.0
2015-05-07 11:15:00,34.91,34.95,34.89,34.93,75900.0,27.3114,27.3427,27.2957,27.327,75900.0
2015-05-07 11:20:00,34.93,34.96,34.92,34.94,75200.0,27.327,27.3505,27.3192,27.3349,75200.0
2015-05-07 11:25:00,34.94,35.0,34.93,34.98,151500.0,27.3349,27.3818,27.327,27.3661,151500.0
2015-05-07 11:30:00,34.98,35.0,34.95,34.96,133200.0,27.3661,27.3818,27.3427,27.3505,133200.0
2015-05-07 11:35:00,34.96,34.97,34.91,34.93,104100.0,27.3505,27.3583,27.3114,27.327,104100.0
2015-05-07 11:40:00,34.93,34.98,34.89,34.89,163100.0,27.327,27.3661,27.2957,27.2957,163100.0
2015-05-07 11:45:00,34.89,34.95,34.87,34.95,145100.0,27.2957,27.3427,27.2801,27.3427,145100.0
2015-05-07 11:50:00,34.95,34.96,34.85,34.85,99700.0,27.3427,27.3505,27.2644,27.2644,99700.0
2015-05-07 11:55:00,34.85,34.92,34.85,34.86,170000.0,27.2644,27.3192,27.2644,27.2723,170000.0
2015-05-07 12:00:00,34.87,34.91,34.86,34.91,112800.0,27.2801,27.3114,27.2723,27.3114,112800.0
2015-05-07 12:05:00,34.91,34.91,34.87,34.89,56600.0,27.3114,27.3114,27.2801,27.2957,56600.0
2015-05-07 12:10:00,34.89,34.9,34.85,34.87,109700.0,27.2957,27.3036,27.2644,27.2801,109700.0
2015-05-07 12:15:00,34.87,34.88,34.85,34.87,142400.0,27.2801,27.2879,27.2644,27.2801,142400.0
2015-05-07 12:20:00,34.86,34.87,34.84,34.86,100500.0,27.2723,27.2801,27.2566,27.2723,100500.0
2015-05-07 12:25:00,34.86,34.89,34.85,34.88,104300.0,27.2723,27.2957,27.2644,27.2879,104300.0
2015-05-07 12:30:00,34.88,34.9,34.87,34.87,52800.0,27.2879,27.3036,27.2801,27.2801,52800.0
2015-05-07 12:35:00,34.88,34.93,34.87,34.91,86500.0,27.2879,27.327,27.2801,27.3114,86500.0
2015-05-07 12:40:00,34.91,34.95,34.91,34.94,89400.0,27.3114,27.3427,27.3114,27.3349,89400.0
2015-05-07 12:45:00,34.94,34.98,34.93,34.97,97800.0,27.3349,27.3661,27.327,27.3583,97800.0
2015-05-07 12:50:00,34.97,34.99,34.95,34.97,93300.0,27.3583,27.374,27.3427,27.3583,93300.0
2015-05-07 12:55:00,34.97,35.0,34.95,34.98,85300.0,27.3583,27.3818,27.3427,27.3661,85300.0
2015-05-07 13:00:00,34.99,35.01,34.97,35.01,214700.0,27.374,27.3896,27.3583,27.3896,214700.0
2015-05-07 13:05:00,35.0,35.01,34.97,34.99,106900.0,27.3818,27.3896,27.3583,27.374,106900.0
2015-05-07 13:10:00,34.99,35.0,34.97,34.98,61800.0,27.374,27.3818,27.3583,27.3661,61800.0
2015-05-07 13:15:00,34.98,34.99,34.95,34.96,121400.0,27.3661,27.374,27.3427,27.3505,121400.0
2015-05-07 13:20:00,34.95,34.96,34.9,34.92,114900.0,27.3427,27.3505,27.3036,27.3192,114900.0
2015-05-07 13:25:00,34.93,34.95,34.91,34.94,57200.0,27.327,27.3427,27.3114,27.3349,57200.0
2015-05-07 13:30:00,34.94,34.96,34.93,34.95,68900.0,27.3349,27.3505,27.327,27.3427,68900.0
2015-05-07 13:35:00,34.95,34.95,34.92,34.95,62700.0,27.3427,27.3427,27.3192,27.3427,62700.0
2015-05-07 13:40:00,34.95,34.96,34.93,34.93,125200.0,27.3427,27.3505,27.327,27.327,125200.0
2015-05-07 13:45:00,34.93,34.95,34.93,34.94,84700.0,27.327,27.3427,27.327,27.3349,84700.0
2015-05-07 13:50:00,34.94,34.95,34.92,34.92,142000.0,27.3349,27.3427,27.3192,27.3192,142000.0
2015-05-07 13:55:00,34.92,34.93,34.88,34.9,173500.0,27.3192,27.327,27.2879,27.3036,173500.0
2015-05-07 14:00:00,34.9,34.95,34.9,34.93,191300.0,27.3036,27.3427,27.3036,27.327,191300.0
2015-05-07 14:05:00,34.94,34.94,34.9,34.93,102000.0,27.3349,27.3349,27.3036,27.327,102000.0
2015-05-07 14:10:00,34.93,34.94,34.9,34.93,85900.0,27.327,27.3349,27.3036,27.327,85900.0
2015-05-07 14:15:00,34.93,34.94,34.9,34.9,89200.0,27.327,27.3349,27.3036,27.3036,89200.0
2015-05-07 14:20:00,34.91,34.93,34.88,34.91,70300.0,27.3114,27.327,27.2879,27.3114,70300.0
2015-05-07 14:25:00,34.91,34.95,34.91,34.93,51700.0,27.3114,27.3427,27.3114,27.327,51700.0
2015-05-07 14:30:00,34.94,34.95,34.9,34.91,116800.0,27.3349,27.3427,27.3036,27.3114,116800.0
2015-05-07 14:35:00,34.91,34.93,34.89,34.93,55400.0,27.3114,27.327,27.2957,27.327,55400.0
2015-05-07 14:40:00,34.92,34.94,34.89,34.94,55800.0,27.3192,27.3349,27.2957,27.3349,55800.0
2015-05-07 14:45:00,34.93,34.94,34.89,34.89,58900.0,27.327,27.3349,27.2957,27.2957,58900.0
2015-05-07 14:50:00,34.89,34.96,34.88,34.96,91900.0,27.2957,27.3505,27.2879,27.3505,91900.0
2015-05-07 14:55:00,34.96,34.99,34.95,34.99,81500.0,27.3505,27.374,27.3427,27.374,81500.0
2015-05-07 15:00:00,34.99,35.03,34.98,35.02,204700.0,27.374,27.4053,27.3661,27.3974,204700.0
2015-05-07 15:05:00,35.01,35.02,34.97,34.99,588200.0,27.3896,27.3974,27.3583,27.374,588200.0
2015-05-07 15:10:00,34.99,35.01,34.94,34.95,153000.0,27.374,27.3896,27.3349,27.3427,153000.0
2015-05-07 15:15:00,34.95,34.96,34.91,34.92,134800.0,27.3427,27.3505,27.3114,27.3192,134800.0
2015-05-07 15:20:00,34.92,34.94,34.9,34.93,159700.0,27.3192,27.3349,27.3036,27.327,159700.0
2015-05-07 15:25:00,34.93,34.94,34.9,34.93,96100.0,27.327,27.3349,27.3036,27.327,96100.0
2015-05-07 15:30:00,34.92,34.94,34.9,34.94,98900.0,27.3192,27.3349,27.3036,27.3349,98900.0
2015-05-07 15:35:00,34.94,34.94,34.91,34.91,192300.0,27.3349,27.3349,27.3114,27.3114,192300.0
2015-05-07 15:40:00,34.92,34.93,34.86,34.87,184100.0,27.3192,27.327,27.2723,27.2801,184100.0
2015-05-07 15:45:00,34.87,34.89,34.85,34.87,165600.0,27.2801,27.2957,27.2644,27.2801,165600.0
2015-05-07 15:50:00,34.88,34.9,34.87,34.9,165500.0,27.2879,27.3036,27.2801,27.3036,165500.0
2015-05-07 15:55:00,34.9,34.92,34.87,34.89,390900.0,27.3036,27.3192,27.2801,27.2957,390900.0
2015-05-08 09:30:00,35.05,35.21,35.05,35.14,355300.0,27.4209,27.5461,27.4209,27.4913,355300.0
2015-05-08 09:35:00,35.15,35.18,35.11,35.15,326600.0,27.4991,27.5226,27.4679,27.4991,326600.0
2015-05-08 09:40:00,35.15,35.23,35.1,35.15,253300.0,27.4991,27.5617,27.46,27.4991,253300.0
2015-05-08 09:45:00,35.15,35.16,35.11,35.15,401700.0,27.4991,27.507,27.4679,27.4991,401700.0
2015-05-08 09:50:00,35.15,35.17,35.13,35.16,385300.0,27.4991,27.5148,27.4835,27.507,385300.0
2015-05-08 09:55:00,35.16,35.19,35.15,35.18,227700.0,27.507,27.5304,27.4991,27.5226,227700.0
2015-05-08 10:00:00,35.18,35.2,35.14,35.15,320100.0,27.5226,27.5383,27.4913,27.4991,320100.0
2015-05-08 10:05:00,35.15,35.18,35.14,35.17,305700.0,27.4991,27.5226,27.4913,27.5148,305700.0
2015-05-08 10:10:00,35.16,35.18,35.13,35.13,209600.0,27.507,27.5226,27.4835,27.4835,209600.0
2015-05-08 10:15:00,35.13,35.14,35.08,35.08,150900.0,27.4835,27.4913,27.4444,27.4444,150900.0
2015-05-08 10:20:00,35.08,35.09,35.03,35.05,201300.0,27.4444,27.4522,27.4053,27.4209,201300.0
2015-05-08 10:25:00,35.05,35.09,35.04,35.09,277500.0,27.4209,27.4522,27.4131,27.4522,277500.0
2015-05-08 10:30:00,35.09,35.09,35.05,35.06,108700.0,27.4522,27.4522,27.4209,27.4287,108700.0
2015-05-08 10:35:00,35.06,35.13,35.05,35.12,119600.0,27.4287,27.4835,27.4209,27.4757,119600.0
2015-05-08 10:40:00,35.12,35.18,35.12,35.16,166300.0,27.4757,27.5226,27.4757,27.507,166300.0
2015-05-08 10:45:00,35.17,35.18,35.16,35.17,72100.0,27.5148,27.5226,27.507,27.5148,72100.0
2015-05-08 10:50:00,35.17,35.17,35.14,35.15,230500.0,27.5148,27.5148,27.4913,27.4991,230500.0
2015-05-08 10:55:00,35.15,35.15,35.14,35.15,112900.0,27.4991,27.4991,27.4913,27.4991,112900.0
2015-05-08 11:00:00,35.15,35.17,35.14,35.15,158700.0,27.4991,27.5148,27.4913,27.4991,158700.0
2015-05-08 11:05:00,35.16,35.2,35.14,35.2,191800.0,27.507,27.5383,27.4913,27.5383,191800.0
2015-05-08 11:10:00,35.2,35.24,35.19,35.23,96900.0,27.5383,27.5696,27.5304,27.5617,96900.0
2015-05-08 11:15:00,35.23,35.29,35.23,35.26,208300.0,27.5617,27.6087,27.5617,27.5852,208300.0
2015-05-08 11:20:00,35.26,35.34,35.25,35.32,258600.0,27.5852,27.6478,27.5774,27.6321,258600.0
2015-05-08 11:25:00,35.32,35.33,35.29,35.3,183100.0,27.6321,27.64,27.6087,27.6165,183100.0
2015-05-08 11:30:00,35.3,35.38,35.29,35.36,273300.0,27.6165,27.6791,27.6087,27.6634,273300.0
2015-05-08 11:35:00,35.37,35.38,35.34,35.38,67100.0,27.6713,27.6791,27.6478,27.6791,67100.0
2015-05-08 11:40:00,35.37,35.39,35.34,35.38,151700.0,27.6713,27.6869,27.6478,27.6791,151700.0
2015-05-08 11:45:00,35.37,35.37,35.3,35.32,171300.0,27.6713,27.6713,27.6165,27.6321,171300.0
2015-05-08 11:50:00,35.33,35.39,35.32,35.33,128600.0,27.64,27.6869,27.6321,27.64,128600.0
2015-05-08 11:55:00,35.33,35.34,35.31,35.32,92800.0,27.64,27.6478,27.6243,27.6321,92800.0
2015-05-08 12:00:00,35.32,35.36,35.32,35.34,119000.0,27.6321,27.6634,27.6321,27.6478,119000.0
2015-05-08 12:05:00,35.34,35.35,35.31,35.32,67500.0,27.6478,27.6556,27.6243,27.6321,67500.0
2015-05-08 12:10:00,35.32,35.34,35.3,35.33,59800.0,27.6321,27.6478,27.6165,27.64,59800.0
2015-05-08 12:15:00,35.33,35.35,35.32,35.34,102400.0,27.64,27.6556,27.6321,27.6478,102400.0
2015-05-08 12:20:00,35.34,35.35,35.31,35.34,88900.0,27.6478,27.6556,27.6243,27.6478,88900.0
2015-05-08 12:25:00,35.34,35.34,35.3,35.3,80100.0,27.6478,27.6478,27.6165,27.6165,80100.0
2015-05-08 12:30:00,35.3,35.31,35.29,35.3,147800.0,27.6165,27.6243,27.6087,27.6165,147800.0
2015-05-08 12:35:00,35.3,35.33,35.28,35.3,140600.0,27.6165,27.64,27.6008,27.6165,140600.0
2015-05-08 12:40:00,35.31,35.35,35.3,35.32,69800.0,27.6243,27.6556,27.6165,27.6321,69800.0
2015-05-08 12:45:00,35.33,35.35,35.32,35.32,41300.0,27.64,27.6556,27.6321,27.6321,41300.0
2015-05-08 12:50:00,35.33,35.36,35.31,35.35,102400.0,27.64,27.6634,27.6243,27.6556,102400.0
2015-05-08 12:55:00,35.36,35.4,35.35,35.39,71300.0,27.6634,27.6947,27.6556,27.6869,71300.0
2015-05-08 13:00:00,35.39,35.42,35.39,35.42,73200.0,27.6869,27.7104,27.6869,27.7104,73200.0
2015-05-08 13:05:00,35.42,35.46,35.41,35.45,132500.0,27.7104,27.7417,27.7026,27.7338,132500.0
2015-05-08 13:10:00,35.45,35.46,35.41,35.41,122500.0,27.7338,27.7417,27.7026,27.7026,122500.0
2015-05-08 13:15:00,35.42,35.42,35.39,35.4,145900.0,27.7104,27.7104,27.6869,27.6947,145900.0
2015-05-08 13:20:00,35.4,35.42,35.39,35.4,91600.0,27.6947,27.7104,27.6869,27.6947,91600.0
2015-05-08 13:25:00,35.4,35.42,35.4,35.41,60900.0,27.6947,27.7104,27.6947,27.7026,60900.0
2015-05-08 13:30:00,35.41,35.41,35.39,35.4,74100.0,27.7026,27.7026,27.6869,27.6947,74100.0
2015-05-08 13:35:00,35.4,35.41,35.32,35.33,142200.0,27.6947,27.7026,27.6321,27.64,142200.0
2015-05-08 13:40:00,35.33,35.35,35.32,35.35,118800.0,27.64,27.6556,27.6321,27.6556,118800.0
2015-05-08 13:45:00,35.35,35.38,35.35,35.37,97800.0,27.6556,27.6791,27.6556,27.6713,97800.0
2015-05-08 13:50:00,35.38,35.39,35.37,35.39,41400.0,27.6791,27.6869,27.6713,27.6869,41400.0
2015-05-08 13:55:00,35.39,35.4,35.38,35.39,74000.0,27.6869,27.6947,27.6791,27.6869,74000.0
2015-05-08 14:00:00,35.38,35.39,35.35,35.36,105700.0,27.6791,27.6869,27.6556,27.6634,105700.0
2015-05-08 14:05:00,35.36,35.36,35.33,35.34,124400.0,27.6634,27.6634,27.64,27.6478,124400.0
2015-05-08 14:10:00,35.34,35.36,35.33,35.35,57700.0,27.6478,27.6634,27.64,27.6556,57700.0
2015-05-08 14:15:00,35.35,35.37,35.34,35.34,50800.0,27.6556,27.6713,27.6478,27.6478,50800.0
2015-05-08 14:20:00,35.34,35.35,35.34,35.34,24400.0,27.6478,27.6556,27.6478,27.6478,24400.0
2015-05-08 14:25:00,35.34,35.34,35.29,35.29,106300.0,27.6478,27.6478,27.6087,27.6087,106300.0
2015-05-08 14:30:00,35.3,35.33,35.29,35.32,219900.0,27.6165,27.64,27.6087,27.6321,219900.0
2015-05-08 14:35:00,35.32,35.34,35.31,35.34,114600.0,27.6321,27.6478,27.6243,27.6478,114600.0
2015-05-08 14:40:00,35.33,35.35,35.32,35.34,126300.0,27.64,27.6556,27.6321,27.6478,126300.0
2015-05-08 14:45:00,35.33,35.36,35.33,35.34,141100.0,27.64,27.6634,27.64,27.6478,141100.0
2015-05-08 14:50:00,35.34,35.36,35.33,35.34,131700.0,27.6478,27.6634,27.64,27.6478,131700.0
2015-05-08 14:55:00,35.34,35.36,35.29,35.3,203300.0,27.6478,27.6634,27.6087,27.6165,203300.0
2015-05-08 15:00:00,35.3,35.34,35.28,35.32,167700.0,27.6165,27.6478,27.6008,27.6321,167700.0
2015-05-08 15:05:00,35.33,35.36,35.32,35.36,62200.0,27.64,27.6634,27.6321,27.6634,62200.0
2015-05-08 15:10:00,35.36,35.37,35.35,35.37,39800.0,27.6634,27.6713,27.6556,27.6713,39800.0
2015-05-08 15:15:00,35.37,35.38,35.36,35.36,98700.0,27.6713,27.6791,27.6634,27.6634,98700.0
2015-05-08 15:20:00,35.36,35.37,35.33,35.34,122600.0,27.6634,27.6713,27.64,27.6478,122600.0
2015-05-08 15:25:00,35.33,35.38,35.33,35.37,94100.0,27.64,27.6791,27.64,27.6713,94100.0
2015-05-08 15:30:00,35.37,35.38,35.36,35.38,55400.0,27.6713,27.6791,27.6634,27.6791,55400.0
2015-05-08 15:35:00,35.38,35.38,35.32,35.33,192200.0,27.6791,27.6791,27.6321,27.64,192200.0
2015-05-08 15:40:00,35.33,35.34,35.31,35.31,109600.0,27.64,27.6478,27.6243,27.6243,109600.0
2015-05-08 15:45:00,35.32,35.34,35.3,35.32,182400.0,27.6321,27.6478,27.6165,27.6321,182400.0
2015-05-08 15:50:00,35.32,35.34,35.3,35.34,224900.0,27.6321,27.6478,27.6165,27.6478,224900.0
2015-05-08 15:55:00,35.34,35.37,35.3,35.32,472400.0,27.6478,27.6713,27.6165,27.6321,472400.0
2015-05-11 09:30:00,35.3,35.49,35.25,35.49,273800.0,27.6165,27.7651,27.5774,27.7651,273800.0
2015-05-11 09:35:00,35.49,35.52,35.44,35.49,121100.0,27.7651,27.7886,27.726,27.7651,121100.0
2015-05-11 09:40:00,35.5,35.55,35.47,35.48,144700.0,27.773,27.8121,27.7495,27.7573,144700.0
2015-05-11 09:45:00,35.47,35.59,35.47,35.53,202300.0,27.7495,27.8434,27.7495,27.7964,202300.0
2015-05-11 09:50:00,35.54,35.57,35.5,35.52,102300.0,27.8043,27.8277,27.773,27.7886,102300.0
2015-05-11 09:55:00,35.52,35.52,35.4,35.4,185300.0,27.7886,27.7886,27.6947,27.6947,185300.0
2015-05-11 10:00:00,35.4,35.43,35.38,35.4,154700.0,27.6947,27.7182,27.6791,27.6947,154700.0
2015-05-11 10:05:00,35.41,35.42,35.38,35.41,104300.0,27.7026,27.7104,27.6791,27.7026,104300.0
2015-05-11 10:10:00,35.41,35.42,35.39,35.39,87300.0,27.7026,27.7104,27.6869,27.6869,87300.0
2015-05-11 10:15:00,35.38,35.41,35.37,35.37,86900.0,27.6791,27.7026,27.6713,27.6713,86900.0
2015-05-11 10:20:00,35.38,35.41,35.37,35.39,64400.0,27.6791,27.7026,27.6713,27.6869,64400.0
2015-05-11 10:25:00,35.38,35.39,35.29,35.29,100300.0,27.6791,27.6869,27.6087,27.6087,100300.0
2015-05-11 10:30:00,35.3,35.37,35.3,35.37,114500.0,27.6165,27.6713,27.6165,27.6713,114500.0
2015-05-11 10:35:00,35.37,35.39,35.35,35.37,32700.0,27.6713,27.6869,27.6556,27.6713,32700.0
2015-05-11 10:40:00,35.38,35.4,35.36,35.39,45800.0,27.6791,27.6947,27.6634,27.6869,45800.0
2015-05-11 10:45:00,35.39,35.43,35.38,35.41,78000.0,27.6869,27.7182,27.6791,27.7026,78000.0
2015-05-11 10:50:00,35.41,35.43,35.37,35.4,113600.0,27.7026,27.7182,27.6713,27.6947,113600.0
2015-05-11 10:55:00,35.4,35.41,35.38,35.41,38400.0,27.6947,27.7026,27.6791,27.7026,38400.0
2015-05-11 11:00:00,35.41,35.41,35.36,35.39,53200.0,27.7026,27.7026,27.6634,27.6869,53200.0
2015-05-11 11:05:00,35.39,35.39,35.36,35.36,63800.0,27.6869,27.6869,27.6634,27.6634,63800.0
2015-05-11 11:10:00,35.36,35.37,35.32,35.33,135900.0,27.6634,27.6713,27.6321,27.64,135900.0
2015-05-11 11:15:00,35.33,35.36,35.32,35.35,20700.0,27.64,27.6634,27.6321,27.6556,20700.0
2015-05-11 11:20:00,35.36,35.36,35.32,35.32,50000.0,27.6634,27.6634,27.6321,27.6321,50000.0
2015-05-11 11:25:00,35.32,35.34,35.32,35.33,55100.0,27.6321,27.6478,27.6321,27.64,55100.0
2015-05-11 11:30:00,35.32,35.35,35.31,35.33,39700.0,27.6321,27.6556,27.6243,27.64,39700.0
2015-05-11 11:35:00,35.33,35.33,35.3,35.32,40300.0,27.64,27.64,27.6165,27.6321,40300.0
2015-05-11 11:40:00,35.32,35.33,35.31,35.32,53000.0,27.6321,27.64,27.6243,27.6321,53000.0
2015-05-11 11:45:00,35.32,35.36,35.31,35.35,31500.0,27.6321,27.6634,27.6243,27.6556,31500.0
2015-05-11 11:50:00,35.36,35.38,35.35,35.37,21300.0,27.6634,27.6791,27.6556,27.6713,21300.0
2015-05-11 11:55:00,35.37,35.37,35.34,35.34,45200.0,27.6713,27.6713,27.6478,27.6478,45200.0
2015-05-11 12:00:00,35.35,35.37,35.31,35.31,45700.0,27.6556,27.6713,27.6243,27.6243,45700.0
2015-05-11 12:05:00,35.31,35.33,35.3,35.31,34300.0,27.6243,27.64,27.6165,27.6243,34300.0
2015-05-11 12:10:00,35.31,35.33,35.3,35.32,34300.0,27.6243,27.64,27.6165,27.6321,34300.0
2015-05-11 12:15:00,35.31,35.34,35.29,35.32,46100.0,27.6243,27.6478,27.6087,27.6321,46100.0
2015-05-11 12:20:00,35.32,35.33,35.3,35.32,26400.0,27.6321,27.64,27.6165,27.6321,26400.0
2015-05-11 12:25:00,35.31,35.34,35.31,35.34,16000.0,27.6243,27.6478,27.6243,27.6478,16000.0
2015-05-11 12:30:00,35.34,35.35,35.3,35.32,60400.0,27.6478,27.6556,27.6165,27.6321,60400.0
2015-05-11 12:35:00,35.33,35.34,35.3,35.31,42900.0,27.64,27.6478,27.6165,27.6243,42900.0
2015-05-11 12:40:00,35.31,35.32,35.3,35.31,21900.0,27.6243,27.6321,27.6165,27.6243,21900.0
2015-05-11 12:45:00,35.32,35.32,35.31,35.31,14800.0,27.6321,27.6321,27.6243,27.6243,14800.0
2015-05-11 12:50:00,35.32,35.35,35.31,35.35,24900.0,27.6321,27.6556,27.6243,27.6556,24900.0
2015-05-11 12:55:00,35.35,35.37,35.34,35.37,16400.0,27.6556,27.6713,27.6478,27.6713,16400.0
2015-05-11 13:00:00,35.37,35.41,35.36,35.39,51100.0,27.6713,27.7026,27.6634,27.6869,51100.0
2015-05-11 13:05:00,35.39,35.41,35.38,35.41,22700.0,27.6869,27.7026,27.6791,27.7026,22700.0
2015-05-11 13:10:00,35.41,35.43,35.41,35.42,50100.0,27.7026,27.7182,27.7026,27.7104,50100.0
2015-05-11 13:15:00,35.42,35.44,35.41,35.41,32800.0,27.7104,27.726,27.7026,27.7026,32800.0
2015-05-11 13:20:00,35.41,35.41,35.39,35.41,43600.0,27.7026,27.7026,27.6869,27.7026,43600.0
2015-05-11 13:25:00,35.4,35.42,35.39,35.42,44900.0,27.6947,27.7104,27.6869,27.7104,44900.0
2015-05-11 13:30:00,35.41,35.44,35.4,35.42,63000.0,27.7026,27.726,27.6947,27.7104,63000.0
2015-05-11 13:35:00,35.43,35.44,35.4,35.42,67600.0,27.7182,27.726,27.6947,27.7104,67600.0
2015-05-11 13:40:00,35.42,35.42,35.39,35.41,27700.0,27.7104,27.7104,27.6869,27.7026,27700.0
2015-05-11 13:45:00,35.41,35.41,35.33,35.34,84100.0,27.7026,27.7026,27.64,27.6478,84100.0
2015-05-11 13:50:00,35.34,35.37,35.34,35.35,38700.0,27.6478,27.6713,27.6478,27.6556,38700.0
2015-05-11 13:55:00,35.36,35.36,35.34,35.34,31700.0,27.6634,27.6634,27.6478,27.6478,31700.0
2015-05-11 14:00:00,35.34,35.35,35.32,35.34,42600.0,27.6478,27.6556,27.6321,27.6478,42600.0
2015-05-11 14:05:00,35.34,35.35,35.3,35.32,65600.0,27.6478,27.6556,27.6165,27.6321,65600.0
2015-05-11 14:10:00,35.31,35.32,35.31,35.31,12600.0,27.6243,27.6321,27.6243,27.6243,12600.0
2015-05-11 14:15:00,35.32,35.32,35.28,35.3,52500.0,27.6321,27.6321,27.6008,27.6165,52500.0
2015-05-11 14:20:00,35.31,35.33,35.3,35.31,49600.0,27.6243,27.64,27.6165,27.6243,49600.0
2015-05-11 14:25:00,35.32,35.33,35.31,35.33,32900.0,27.6321,27.64,27.6243,27.64,32900.0
2015-05-11 14:30:00,35.33,35.33,35.31,35.31,81600.0,27.64,27.64,27.6243,27.6243,81600.0
2015-05-11 14:35:00,35.32,35.32,35.26,35.27,66100.0,27.6321,27.6321,27.5852,27.593,66100.0
2015-05-11 14:40:00,35.27,35.31,35.27,35.29,52800.0,27.593,27.6243,27.593,27.6087,52800.0
2015-05-11 14:45:00,35.3,35.3,35.27,35.28,49500.0,27.6165,27.6165,27.593,27.6008,49500.0
2015-05-11 14:50:00,35.28,35.3,35.22,35.23,114400.0,27.6008,27.6165,27.5539,27.5617,114400.0
2015-05-11 14:55:00,35.23,35.23,35.21,35.22,126500.0,27.5617,27.5617,27.5461,27.5539,126500.0
2015-05-11 15:00:00,35.22,35.22,35.18,35.2,147900.0,27.5539,27.5539,27.5226,27.5383,147900.0
2015-05-11 15:05:00,35.2,35.25,35.19,35.25,97000.0,27.5383,27.5774,27.5304,27.5774,97000.0
2015-05-11 15:10:00,35.25,35.26,35.23,35.26,109800.0,27.5774,27.5852,27.5617,27.5852,109800.0
2015-05-11 15:15:00,35.26,35.28,35.25,35.28,95600.0,27.5852,27.6008,27.5774,27.6008,95600.0
2015-05-11 15:20:00,35.27,35.28,35.25,35.27,105500.0,27.593,27.6008,27.5774,27.593,105500.0
2015-05-11 15:25:00,35.27,35.27,35.25,35.26,94400.0,27.593,27.593,27.5774,27.5852,94400.0
2015-05-11 15:30:00,35.26,35.27,35.24,35.25,154900.0,27.5852,27.593,27.5696,27.5774,154900.0
2015-05-11 15:35:00,35.25,35.25,35.21,35.23,129800.0,27.5774,27.5774,27.5461,27.5617,129800.0
2015-05-11 15:40:00,35.23,35.24,35.22,35.23,108200.0,27.5617,27.5696,27.5539,27.5617,108200.0
2015-05-11 15:45:00,35.23,35.25,35.17,35.19,209700.0,27.5617,27.5774,27.5148,27.5304,209700.0
2015-05-11 15:50:00,35.19,35.2,35.17,35.19,241800.0,27.5304,27.5383,27.5148,27.5304,241800.0
2015-05-11 15:55:00,35.2,35.24,35.19,35.21,855700.0,27.5383,27.5696,27.5304,27.5461,855700.0
2015-05-12 09:30:00,34.96,34.96,34.83,34.87,531600.0,27.3505,27.3505,27.2488,27.2801,531600.0
2015-05-12 09:35:00,34.86,34.92,34.79,34.84,308400.0,27.2723,27.3192,27.2175,27.2566,308400.0
2015-05-12 09:40:00,34.83,34.85,34.51,34.6,625100.0,27.2488,27.2644,26.9984,27.0689,625100.0
2015-05-12 09:45:00,34.6,34.75,34.6,34.64,359900.0,27.0689,27.1862,27.0689,27.1002,359900.0
2015-05-12 09:50:00,34.64,34.66,34.62,34.66,338800.0,27.1002,27.1158,27.0845,27.1158,338800.0
2015-05-12 09:55:00,34.66,34.67,34.63,34.65,250100.0,27.1158,27.1236,27.0923,27.108,250100.0
2015-05-12 10:00:00,34.66,34.66,34.61,34.63,164600.0,27.1158,27.1158,27.0767,27.0923,164600.0
2015-05-12 10:05:00,34.63,34.69,34.61,34.69,245700.0,27.0923,27.1393,27.0767,27.1393,245700.0
2015-05-12 10:10:00,34.7,34.7,34.64,34.64,306900.0,27.1471,27.1471,27.1002,27.1002,306900.0
2015-05-12 10:15:00,34.64,34.65,34.55,34.56,342100.0,27.1002,27.108,27.0297,27.0376,342100.0
2015-05-12 10:20:00,34.57,34.6,34.54,34.56,312900.0,27.0454,27.0689,27.0219,27.0376,312900.0
2015-05-12 10:25:00,34.56,34.64,34.55,34.6,172800.0,27.0376,27.1002,27.0297,27.0689,172800.0
2015-05-12 10:30:00,34.6,34.69,34.59,34.69,106900.0,27.0689,27.1393,27.061,27.1393,106900.0
2015-05-12 10:35:00,34.69,34.77,34.65,34.77,120000.0,27.1393,27.2019,27.108,27.2019,120000.0
2015-05-12 10:40:00,34.77,34.82,34.73,34.74,180500.0,27.2019,27.241,27.1706,27.1784,180500.0
2015-05-12 10:45:00,34.74,34.81,34.73,34.76,125100.0,27.1784,27.2332,27.1706,27.194,125100.0
2015-05-12 10:50:00,34.76,34.79,34.73,34.74,131800.0,27.194,27.2175,27.1706,27.1784,131800.0
2015-05-12 10:55:00,34.73,34.75,34.7,34.75,99500.0,27.1706,27.1862,27.1471,27.1862,99500.0
2015-05-12 11:00:00,34.74,34.79,34.74,34.77,102800.0,27.1784,27.2175,27.1784,27.2019,102800.0
2015-05-12 11:05:00,34.76,34.79,34.74,34.75,191000.0,27.194,27.2175,27.1784,27.1862,191000.0
2015-05-12 11:10:00,34.76,34.77,34.7,34.7,132000.0,27.194,27.2019,27.1471,27.1471,132000.0
2015-05-12 11:15:00,34.7,34.74,34.65,34.67,139500.0,27.1471,27.1784,27.108,27.1236,139500.0
2015-05-12 11:20:00,34.67,34.69,34.65,34.67,127200.0,27.1236,27.1393,27.108,27.1236,127200.0
2015-05-12 11:25:00,34.67,34.69,34.64,34.65,103700.0,27.1236,27.1393,27.1002,27.108,103700.0
2015-05-12 11:30:00,34.65,34.66,34.61,34.64,130400.0,27.108,27.1158,27.0767,27.1002,130400.0
2015-05-12 11:35:00,34.63,34.64,34.59,34.6,173000.0,27.0923,27.1002,27.061,27.0689,173000.0
2015-05-12 11:40:00,34.6,34.62,34.58,34.6,120900.0,27.0689,27.0845,27.0532,27.0689,120900.0
2015-05-12 11:45:00,34.6,34.68,34.6,34.66,252800.0,27.0689,27.1314,27.0689,27.1158,252800.0
2015-05-12 11:50:00,34.65,34.67,34.64,34.66,86600.0,27.108,27.1236,27.1002,27.1158,86600.0
2015-05-12 11:55:00,34.67,34.67,34.64,34.65,122500.0,27.1236,27.1236,27.1002,27.108,122500.0
2015-05-12 12:00:00,34.65,34.66,34.6,34.6,112900.0,27.108,27.1158,27.0689,27.0689,112900.0
2015-05-12 12:05:00,34.6,34.66,34.6,34.63,104400.0,27.0689,27.1158,27.0689,27.0923,104400.0
2015-05-12 12:10:00,34.62,34.66,34.61,34.65,68600.0,27.0845,27.1158,27.0767,27.108,68600.0
2015-05-12 12:15:00,34.66,34.7,34.62,34.69,85800.0,27.1158,27.1471,27.0845,27.1393,85800.0
2015-05-12 12:20:00,34.69,34.7,34.65,34.68,61100.0,27.1393,27.1471,27.108,27.1314,61100.0
2015-05-12 12:25:00,34.67,34.72,34.66,34.72,108500.0,27.1236,27.1627,27.1158,27.1627,108500.0
2015-05-12 12:30:00,34.71,34.74,34.71,34.73,55100.0,27.1549,27.1784,27.1549,27.1706,55100.0
2015-05-12 12:35:00,34.73,34.76,34.71,34.74,227200.0,27.1706,27.194,27.1549,27.1784,227200.0
2015-05-12 12:40:00,34.75,34.75,34.7,34.71,98200.0,27.1862,27.1862,27.1471,27.1549,98200.0
2015-05-12 12:45:00,34.71,34.72,34.68,34.69,85800.0,27.1549,27.1627,27.1314,27.1393,85800.0
2015-05-12 12:50:00,34.68,34.71,34.66,34.68,149800.0,27.1314,27.1549,27.1158,27.1314,149800.0
2015-05-12 12:55:00,34.67,34.68,34.64,34.66,97000.0,27.1236,27.1314,27.1002,27.1158,97000.0
2015-05-12 13:00:00,34.66,34.67,34.64,34.64,97600.0,27.1158,27.1236,27.1002,27.1002,97600.0
2015-05-12 13:05:00,34.65,34.7,34.62,34.7,144700.0,27.108,27.1471,27.0845,27.1471,144700.0
2015-05-12 13:10:00,34.7,34.71,34.67,34.71,142700.0,27.1471,27.1549,27.1236,27.1549,142700.0
2015-05-12 13:15:00,34.7,34.71,34.63,34.65,76900.0,27.1471,27.1549,27.0923,27.108,76900.0
2015-05-12 13:20:00,34.66,34.68,34.64,34.65,81600.0,27.1158,27.1314,27.1002,27.108,81600.0
2015-05-12 13:25:00,34.65,34.66,34.63,34.63,101400.0,27.108,27.1158,27.0923,27.0923,101400.0
2015-05-12 13:30:00,34.64,34.69,34.63,34.66,98300.0,27.1002,27.1393,27.0923,27.1158,98300.0
2015-05-12 13:35:00,34.66,34.68,34.64,34.67,80700.0,27.1158,27.1314,27.1002,27.1236,80700.0
2015-05-12 13:40:00,34.66,34.67,34.65,34.65,57000.0,27.1158,27.1236,27.108,27.108,57000.0
2015-05-12 13:45:00,34.66,34.69,34.65,34.68,90200.0,27.1158,27.1393,27.108,27.1314,90200.0
2015-05-12 13:50:00,34.67,34.68,34.65,34.67,69500.0,27.1236,27.1314,27.108,27.1236,69500.0
2015-05-12 13:55:00,34.66,34.69,34.66,34.66,93800.0,27.1158,27.1393,27.1158,27.1158,93800.0
2015-05-12 14:00:00,34.67,34.7,34.66,34.69,62400.0,27.1236,27.1471,27.1158,27.1393,62400.0
2015-05-12 14:05:00,34.7,34.72,34.68,34.7,56300.0,27.1471,27.1627,27.1314,27.1471,56300.0
2015-05-12 14:10:00,34.7,34.71,34.66,34.69,67200.0,27.1471,27.1549,27.1158,27.1393,67200.0
2015-05-12 14:15:00,34.69,34.7,34.68,34.7,73900.0,27.1393,27.1471,27.1314,27.1471,73900.0
2015-05-12 14:20:00,34.7,34.72,34.69,34.71,82300.0,27.1471,27.1627,27.1393,27.1549,82300.0
2015-05-12 14:25:00,34.71,34.73,34.68,34.69,103500.0,27.1549,27.1706,27.1314,27.1393,103500.0
2015-05-12 14:30:00,34.7,34.73,34.69,34.71,96600.0,27.1471,27.1706,27.1393,27.1549,96600.0
2015-05-12 14:35:00,34.71,34.74,34.7,34.73,140500.0,27.1549,27.1784,27.1471,27.1706,140500.0
2015-05-12 14:40:00,34.73,34.74,34.68,34.7,157100.0,27.1706,27.1784,27.1314,27.1471,157100.0
2015-05-12 14:45:00,34.71,34.72,34.68,34.71,106400.0,27.1549,27.1627,27.1314,27.1549,106400.0
2015-05-12 14:50:00,34.71,34.72,34.67,34.7,110800.0,27.1549,27.1627,27.1236,27.1471,110800.0
2015-05-12 14:55:00,34.69,34.72,34.67,34.72,103800.0,27.1393,27.1627,27.1236,27.1627,103800.0
2015-05-12 15:00:00,34.71,34.75,34.71,34.74,90200.0,27.1549,27.1862,27.1549,27.1784,90200.0
2015-05-12 15:05:00,34.73,34.75,34.72,34.73,301600.0,27.1706,27.1862,27.1627,27.1706,301600.0
2015-05-12 15:10:00,34.73,34.75,34.71,34.73,117900.0,27.1706,27.1862,27.1549,27.1706,117900.0
2015-05-12 15:15:00,34.73,34.76,34.71,34.75,120600.0,27.1706,27.194,27.1549,27.1862,120600.0
2015-05-12 15:20:00,34.76,34.78,34.74,34.74,155700.0,27.194,27.2097,27.1784,27.1784,155700.0
2015-05-12 15:25:00,34.74,34.76,34.71,34.73,104400.0,27.1784,27.194,27.1549,27.1706,104400.0
2015-05-12 15:30:00,34.73,34.76,34.72,34.73,112600.0,27.1706,27.194,27.1627,27.1706,112600.0
2015-05-12 15:35:00,34.73,34.76,34.71,34.74,120000.0,27.1706,27.194,27.1549,27.1784,120000.0
2015-05-12 15:40:00,34.74,34.75,34.7,34.72,225000.0,27.1784,27.1862,27.1471,27.1627,225000.0
2015-05-12 15:45:00,34.72,34.73,34.7,34.73,288300.0,27.1627,27.1706,27.1471,27.1706,288300.0
2015-05-12 15:50:00,34.73,34.74,34.71,34.74,257500.0,27.1706,27.1784,27.1549,27.1784,257500.0
2015-05-12 15:55:00,34.74,34.74,34.72,34.73,465900.0,27.1784,27.1784,27.1627,27.1706,465900.0
2015-05-13 09:30:00,34.78,34.85,34.74,34.82,326700.0,27.2097,27.2644,27.1784,27.241,326700.0
2015-05-13 09:35:00,34.82,34.87,34.71,34.84,256700.0,27.241,27.2801,27.1549,27.2566,256700.0
2015-05-13 09:40:00,34.84,34.89,34.81,34.88,146500.0,27.2566,27.2957,27.2332,27.2879,146500.0
2015-05-13 09:45:00,34.88,34.95,34.86,34.92,113900.0,27.2879,27.3427,27.2723,27.3192,113900.0
2015-05-13 09:50:00,34.93,34.97,34.91,34.93,111500.0,27.327,27.3583,27.3114,27.327,111500.0
2015-05-13 09:55:00,34.93,34.94,34.86,34.9,61600.0,27.327,27.3349,27.2723,27.3036,61600.0
2015-05-13 10:00:00,34.89,34.96,34.86,34.95,138200.0,27.2957,27.3505,27.2723,27.3427,138200.0
2015-05-13 10:05:00,34.95,34.95,34.88,34.9,157600.0,27.3427,27.3427,27.2879,27.3036,157600.0
2015-05-13 10:10:00,34.9,34.91,34.86,34.88,185700.0,27.3036,27.3114,27.2723,27.2879,185700.0
2015-05-13 10:15:00,34.88,34.89,34.85,34.86,137300.0,27.2879,27.2957,27.2644,27.2723,137300.0
2015-05-13 10:20:00,34.86,34.91,34.85,34.91,83500.0,27.2723,27.3114,27.2644,27.3114,83500.0
2015-05-13 10:25:00,34.91,34.92,34.88,34.9,96200.0,27.3114,27.3192,27.2879,27.3036,96200.0
2015-05-13 10:30:00,34.91,34.92,34.82,34.85,164400.0,27.3114,27.3192,27.241,27.2644,164400.0
2015-05-13 10:35:00,34.85,34.87,34.83,34.85,62900.0,27.2644,27.2801,27.2488,27.2644,62900.0
2015-05-13 10:40:00,34.84,34.89,34.84,34.86,94700.0,27.2566,27.2957,27.2566,27.2723,94700.0
2015-05-13 10:45:00,34.86,34.87,34.8,34.84,102900.0,27.2723,27.2801,27.2253,27.2566,102900.0
2015-05-13 10:50:00,34.84,34.89,34.82,34.86,104000.0,27.2566,27.2957,27.241,27.2723,104000.0
2015-05-13 10:55:00,34.86,34.88,34.8,34.81,122400.0,27.2723,27.2879,27.2253,27.2332,122400.0
2015-05-13 11:00:00,34.81,34.82,34.77,34.79,68300.0,27.2332,27.241,27.2019,27.2175,68300.0
2015-05-13 11:05:00,34.79,34.84,34.79,34.84,52600.0,27.2175,27.2566,27.2175,27.2566,52600.0
2015-05-13 11:10:00,34.85,34.86,34.81,34.84,90400.0,27.2644,27.2723,27.2332,27.2566,90400.0
2015-05-13 11:15:00,34.84,34.86,34.83,34.84,88500.0,27.2566,27.2723,27.2488,27.2566,88500.0
2015-05-13 11:20:00,34.84,34.84,34.79,34.8,179400.0,27.2566,27.2566,27.2175,27.2253,179400.0
2015-05-13 11:25:00,34.8,34.81,34.76,34.79,168500.0,27.2253,27.2332,27.194,27.2175,168500.0
2015-05-13 11:30:00,34.78,34.79,34.74,34.78,112900.0,27.2097,27.2175,27.1784,27.2097,112900.0
2015-05-13 11:35:00,34.78,34.79,34.75,34.75,153800.0,27.2097,27.2175,27.1862,27.1862,153800.0
2015-05-13 11:40:00,34.75,34.78,34.75,34.77,165200.0,27.1862,27.2097,27.1862,27.2019,165200.0
2015-05-13 11:45:00,34.77,34.79,34.76,34.78,85100.0,27.2019,27.2175,27.194,27.2097,85100.0
2015-05-13 11:50:00,34.78,34.81,34.77,34.79,232600.0,27.2097,27.2332,27.2019,27.2175,232600.0
2015-05-13 11:55:00,34.78,34.8,34.77,34.77,70900.0,27.2097,27.2253,27.2019,27.2019,70900.0
2015-05-13 12:00:00,34.77,34.83,34.77,34.83,51600.0,27.2019,27.2488,27.2019,27.2488,51600.0
2015-05-13 12:05:00,34.84,34.84,34.8,34.81,79400.0,27.2566,27.2566,27.2253,27.2332,79400.0
2015-05-13 12:10:00,34.8,34.82,34.8,34.81,42200.0,27.2253,27.241,27.2253,27.2332,42200.0
2015-05-13 12:15:00,34.82,34.84,34.81,34.84,106100.0,27.241,27.2566,27.2332,27.2566,106100.0
2015-05-13 12:20:00,34.83,34.84,34.81,34.82,63500.0,27.2488,27.2566,27.2332,27.241,63500.0
2015-05-13 12:25:00,34.81,34.82,34.77,34.8,85200.0,27.2332,27.241,27.2019,27.2253,85200.0
2015-05-13 12:30:00,34.8,34.81,34.78,34.8,86600.0,27.2253,27.2332,27.2097,27.2253,86600.0
2015-05-13 12:35:00,34.8,34.82,34.78,34.79,69200.0,27.2253,27.241,27.2097,27.2175,69200.0
2015-05-13 12:40:00,34.79,34.81,34.78,34.78,54400.0,27.2175,27.2332,27.2097,27.2097,54400.0
2015-05-13 12:45:00,34.79,34.81,34.78,34.8,89400.0,27.2175,27.2332,27.2097,27.2253,89400.0
2015-05-13 12:50:00,34.79,34.81,34.78,34.79,83600.0,27.2175,27.2332,27.2097,27.2175,83600.0
2015-05-13 12:55:00,34.8,34.81,34.78,34.8,52300.0,27.2253,27.2332,27.2097,27.2253,52300.0
2015-05-13 13:00:00,34.8,34.84,34.79,34.82,140400.0,27.2253,27.2566,27.2175,27.241,140400.0
2015-05-13 13:05:00,34.82,34.86,34.81,34.86,61500.0,27.241,27.2723,27.2332,27.2723,61500.0
2015-05-13 13:10:00,34.86,34.87,34.84,34.86,37300.0,27.2723,27.2801,27.2566,27.2723,37300.0
2015-05-13 13:15:00,34.86,34.87,34.84,34.86,88500.0,27.2723,27.2801,27.2566,27.2723,88500.0
2015-05-13 13:20:00,34.86,34.87,34.83,34.86,65100.0,27.2723,27.2801,27.2488,27.2723,65100.0
2015-05-13 13:25:00,34.85,34.87,34.84,34.86,60500.0,27.2644,27.2801,27.2566,27.2723,60500.0
2015-05-13 13:30:00,34.86,34.87,34.81,34.82,120100.0,27.2723,27.2801,27.2332,27.241,120100.0
2015-05-13 13:35:00,34.83,34.83,34.8,34.82,54700.0,27.2488,27.2488,27.2253,27.241,54700.0
2015-05-13 13:40:00,34.81,34.85,34.81,34.84,45400.0,27.2332,27.2644,27.2332,27.2566,45400.0
2015-05-13 13:45:00,34.84,34.85,34.83,34.83,24000.0,27.2566,27.2644,27.2488,27.2488,24000.0
2015-05-13 13:50:00,34.83,34.84,34.82,34.83,65200.0,27.2488,27.2566,27.241,27.2488,65200.0
2015-05-13 13:55:00,34.82,34.83,34.81,34.82,58900.0,27.241,27.2488,27.2332,27.241,58900.0
2015-05-13 14:00:00,34.81,34.82,34.8,34.81,73800.0,27.2332,27.241,27.2253,27.2332,73800.0
2015-05-13 14:05:00,34.81,34.82,34.79,34.81,68800.0,27.2332,27.241,27.2175,27.2332,68800.0
2015-05-13 14:10:00,34.8,34.83,34.8,34.83,79600.0,27.2253,27.2488,27.2253,27.2488,79600.0
2015-05-13 14:15:00,34.83,34.83,34.79,34.8,76200.0,27.2488,27.2488,27.2175,27.2253,76200.0
2015-05-13 14:20:00,34.8,34.83,34.8,34.83,56200.0,27.2253,27.2488,27.2253,27.2488,56200.0
2015-05-13 14:25:00,34.83,34.84,34.81,34.83,76300.0,27.2488,27.2566,27.2332,27.2488,76300.0
2015-05-13 14:30:00,34.82,34.84,34.81,34.84,100600.0,27.241,27.2566,27.2332,27.2566,100600.0
2015-05-13 14:35:00,34.84,34.86,34.83,34.85,90100.0,27.2566,27.2723,27.2488,27.2644,90100.0
2015-05-13 14:40:00,34.85,34.86,34.84,34.86,38300.0,27.2644,27.2723,27.2566,27.2723,38300.0
2015-05-13 14:45:00,34.85,34.88,34.85,34.86,100300.0,27.2644,27.2879,27.2644,27.2723,100300.0
2015-05-13 14:50:00,34.86,34.86,34.83,34.85,95600.0,27.2723,27.2723,27.2488,27.2644,95600.0
2015-05-13 14:55:00,34.84,34.85,34.82,34.83,102000.0,27.2566,27.2644,27.241,27.2488,102000.0
2015-05-13 15:00:00,34.83,34.84,34.8,34.81,180700.0,27.2488,27.2566,27.2253,27.2332,180700.0
2015-05-13 15:05:00,34.8,34.82,34.8,34.8,121100.0,27.2253,27.241,27.2253,27.2253,121100.0
2015-05-13 15:10:00,34.8,34.81,34.78,34.79,324000.0,27.2253,27.2332,27.2097,27.2175,324000.0
2015-05-13 15:15:00,34.79,34.79,34.78,34.79,69600.0,27.2175,27.2175,27.2097,27.2175,69600.0
2015-05-13 15:20:00,34.79,34.79,34.74,34.77,193800.0,27.2175,27.2175,27.1784,27.2019,193800.0
2015-05-13 15:25:00,34.77,34.79,34.77,34.78,134500.0,27.2019,27.2175,27.2019,27.2097,134500.0
2015-05-13 15:30:00,34.79,34.79,34.75,34.77,88800.0,27.2175,27.2175,27.1862,27.2019,88800.0
2015-05-13 15:35:00,34.77,34.77,34.74,34.75,129400.0,27.2019,27.2019,27.1784,27.1862,129400.0
2015-05-13 15:40:00,34.76,34.8,34.75,34.77,121600.0,27.194,27.2253,27.1862,27.2019,121600.0
2015-05-13 15:45:00,34.79,34.82,34.77,34.8,103800.0,27.2175,27.241,27.2019,27.2253,103800.0
2015-05-13 15:50:00,34.81,34.82,34.79,34.82,153600.0,27.2332,27.241,27.2175,27.241,153600.0
2015-05-13 15:55:00,34.81,34.82,34.79,34.79,224900.0,27.2332,27.241,27.2175,27.2175,224900.0
2015-05-14 09:30:00,35.0,35.04,34.91,34.94,321300.0,27.3818,27.4131,27.3114,27.3349,321300.0
2015-05-14 09:35:00,34.92,34.99,34.9,34.96,150900.0,27.3192,27.374,27.3036,27.3505,150900.0
2015-05-14 09:40:00,34.96,34.99,34.9,34.91,131900.0,27.3505,27.374,27.3036,27.3114,131900.0
2015-05-14 09:45:00,34.91,34.96,34.91,34.93,113400.0,27.3114,27.3505,27.3114,27.327,113400.0
2015-05-14 09:50:00,34.93,34.93,34.9,34.91,140400.0,27.327,27.327,27.3036,27.3114,140400.0
2015-05-14 09:55:00,34.91,34.93,34.88,34.91,168700.0,27.3114,27.327,27.2879,27.3114,168700.0
2015-05-14 10:00:00,34.9,34.91,34.84,34.88,158600.0,27.3036,27.3114,27.2566,27.2879,158600.0
2015-05-14 10:05:00,34.88,34.96,34.87,34.95,87200.0,27.2879,27.3505,27.2801,27.3427,87200.0
2015-05-14 10:10:00,34.95,34.97,34.95,34.96,106900.0,27.3427,27.3583,27.3427,27.3505,106900.0
2015-05-14 10:15:00,34.95,34.96,34.93,34.94,112200.0,27.3427,27.3505,27.327,27.3349,112200.0
2015-05-14 10:20:00,34.93,34.95,34.93,34.93,57700.0,27.327,27.3427,27.327,27.327,57700.0
2015-05-14 10:25:00,34.94,34.94,34.89,34.89,114400.0,27.3349,27.3349,27.2957,27.2957,114400.0
2015-05-14 10:30:00,34.89,34.91,34.85,34.85,191000.0,27.2957,27.3114,27.2644,27.2644,191000.0
2015-05-14 10:35:00,34.85,34.85,34.8,34.83,169400.0,27.2644,27.2644,27.2253,27.2488,169400.0
2015-05-14 10:40:00,34.82,34.82,34.77,34.78,112600.0,27.241,27.241,27.2019,27.2097,112600.0
2015-05-14 10:45:00,34.77,34.8,34.73,34.76,261800.0,27.2019,27.2253,27.1706,27.194,261800.0
2015-05-14 10:50:00,34.76,34.81,34.74,34.81,102100.0,27.194,27.2332,27.1784,27.2332,102100.0
2015-05-14 10:55:00,34.8,34.82,34.79,34.82,65600.0,27.2253,27.241,27.2175,27.241,65600.0
2015-05-14 11:00:00,34.81,34.84,34.81,34.81,61900.0,27.2332,27.2566,27.2332,27.2332,61900.0
2015-05-14 11:05:00,34.82,34.82,34.8,34.8,57500.0,27.241,27.241,27.2253,27.2253,57500.0
2015-05-14 11:10:00,34.8,34.81,34.72,34.72,107800.0,27.2253,27.2332,27.1627,27.1627,107800.0
2015-05-14 11:15:00,34.72,34.72,34.68,34.68,117200.0,27.1627,27.1627,27.1314,27.1314,117200.0
2015-05-14 11:20:00,34.68,34.7,34.66,34.66,138200.0,27.1314,27.1471,27.1158,27.1158,138200.0
2015-05-14 11:25:00,34.66,34.68,34.62,34.64,233500.0,27.1158,27.1314,27.0845,27.1002,233500.0
2015-05-14 11:30:00,34.65,34.66,34.62,34.65,84000.0,27.108,27.1158,27.0845,27.108,84000.0
2015-05-14 11:35:00,34.66,34.66,34.59,34.59,223000.0,27.1158,27.1158,27.061,27.061,223000.0
2015-05-14 11:40:00,34.6,34.62,34.57,34.61,152800.0,27.0689,27.0845,27.0454,27.0767,152800.0
2015-05-14 11:45:00,34.61,34.64,34.61,34.63,95400.0,27.0767,27.1002,27.0767,27.0923,95400.0
2015-05-14 11:50:00,34.64,34.69,34.63,34.65,160000.0,27.1002,27.1393,27.0923,27.108,160000.0
2015-05-14 11:55:00,34.65,34.66,34.63,34.64,90700.0,27.108,27.1158,27.0923,27.1002,90700.0
2015-05-14 12:00:00,34.65,34.68,34.64,34.66,95300.0,27.108,27.1314,27.1002,27.1158,95300.0
2015-05-14 12:05:00,34.66,34.67,34.64,34.67,77700.0,27.1158,27.1236,27.1002,27.1236,77700.0
2015-05-14 12:10:00,34.67,34.69,34.67,34.68,133800.0,27.1236,27.1393,27.1236,27.1314,133800.0
2015-05-14 12:15:00,34.67,34.68,34.63,34.65,148100.0,27.1236,27.1314,27.0923,27.108,148100.0
2015-05-14 12:20:00,34.65,34.66,34.64,34.66,118700.0,27.108,27.1158,27.1002,27.1158,118700.0
2015-05-14 12:25:00,34.66,34.67,34.64,34.66,135800.0,27.1158,27.1236,27.1002,27.1158,135800.0
2015-05-14 12:30:00,34.66,34.67,34.64,34.65,104100.0,27.1158,27.1236,27.1002,27.108,104100.0
2015-05-14 12:35:00,34.64,34.65,34.61,34.61,86100.0,27.1002,27.108,27.0767,27.0767,86100.0
2015-05-14 12:40:00,34.62,34.64,34.6,34.64,86300.0,27.0845,27.1002,27.0689,27.1002,86300.0
2015-05-14 12:45:00,34.64,34.64,34.59,34.59,104100.0,27.1002,27.1002,27.061,27.061,104100.0
2015-05-14 12:50:00,34.59,34.62,34.59,34.59,120300.0,27.061,27.0845,27.061,27.061,120300.0
2015-05-14 12:55:00,34.6,34.62,34.59,34.62,97900.0,27.0689,27.0845,27.061,27.0845,97900.0
2015-05-14 13:00:00,34.62,34.64,34.61,34.62,157900.0,27.0845,27.1002,27.0767,27.0845,157900.0
2015-05-14 13:05:00,34.62,34.63,34.59,34.6,84900.0,27.0845,27.0923,27.061,27.0689,84900.0
2015-05-14 13:10:00,34.59,34.6,34.58,34.59,46400.0,27.061,27.0689,27.0532,27.061,46400.0
2015-05-14 13:15:00,34.59,34.6,34.58,34.6,52000.0,27.061,27.0689,27.0532,27.0689,52000.0
2015-05-14 13:20:00,34.59,34.6,34.56,34.56,131000.0,27.061,27.0689,27.0376,27.0376,131000.0
2015-05-14 13:25:00,34.56,34.57,34.53,34.55,228800.0,27.0376,27.0454,27.0141,27.0297,228800.0
2015-05-14 13:30:00,34.54,34.59,34.54,34.58,272900.0,27.0219,27.061,27.0219,27.0532,272900.0
2015-05-14 13:35:00,34.57,34.62,34.55,34.61,204200.0,27.0454,27.0845,27.0297,27.0767,204200.0
2015-05-14 13:40:00,34.6,34.61,34.6,34.61,58900.0,27.0689,27.0767,27.0689,27.0767,58900.0
2015-05-14 13:45:00,34.61,34.61,34.59,34.6,47500.0,27.0767,27.0767,27.061,27.0689,47500.0
2015-05-14 13:50:00,34.59,34.61,34.58,34.58,142300.0,27.061,27.0767,27.0532,27.0532,142300.0
2015-05-14 13:55:00,34.58,34.59,34.58,34.58,38500.0,27.0532,27.061,27.0532,27.0532,38500.0
2015-05-14 14:00:00,34.58,34.59,34.57,34.57,56200.0,27.0532,27.061,27.0454,27.0454,56200.0
2015-05-14 14:05:00,34.57,34.6,34.56,34.59,227300.0,27.0454,27.0689,27.0376,27.061,227300.0
2015-05-14 14:10:00,34.59,34.62,34.59,34.62,69800.0,27.061,27.0845,27.061,27.0845,69800.0
2015-05-14 14:15:00,34.62,34.63,34.61,34.63,61500.0,27.0845,27.0923,27.0767,27.0923,61500.0
2015-05-14 14:20:00,34.62,34.66,34.6,34.66,144700.0,27.0845,27.1158,27.0689,27.1158,144700.0
2015-05-14 14:25:00,34.66,34.67,34.65,34.65,252900.0,27.1158,27.1236,27.108,27.108,252900.0
2015-05-14 14:30:00,34.65,34.66,34.61,34.61,103200.0,27.108,27.1158,27.0767,27.0767,103200.0
2015-05-14 14:35:00,34.61,34.62,34.59,34.62,137600.0,27.0767,27.0845,27.061,27.0845,137600.0
2015-05-14 14:40:00,34.62,34.62,34.61,34.62,61900.0,27.0845,27.0845,27.0767,27.0845,61900.0
2015-05-14 14:45:00,34.61,34.64,34.6,34.64,117100.0,27.0767,27.1002,27.0689,27.1002,117100.0
2015-05-14 14:50:00,34.64,34.65,34.63,34.65,105500.0,27.1002,27.108,27.0923,27.108,105500.0
2015-05-14 14:55:00,34.65,34.68,34.63,34.68,155200.0,27.108,27.1314,27.0923,27.1314,155200.0
2015-05-14 15:00:00,34.68,34.7,34.67,34.69,190500.0,27.1314,27.1471,27.1236,27.1393,190500.0
2015-05-14 15:05:00,34.69,34.7,34.67,34.7,118700.0,27.1393,27.1471,27.1236,27.1471,118700.0
2015-05-14 15:10:00,34.7,34.73,34.69,34.73,212900.0,27.1471,27.1706,27.1393,27.1706,212900.0
2015-05-14 15:15:00,34.73,34.73,34.66,34.66,162200.0,27.1706,27.1706,27.1158,27.1158,162200.0
2015-05-14 15:20:00,34.66,34.67,34.65,34.65,132000.0,27.1158,27.1236,27.108,27.108,132000.0
2015-05-14 15:25:00,34.66,34.66,34.64,34.64,196700.0,27.1158,27.1158,27.1002,27.1002,196700.0
2015-05-14 15:30:00,34.65,34.66,34.63,34.65,273800.0,27.108,27.1158,27.0923,27.108,273800.0
2015-05-14 15:35:00,34.65,34.65,34.61,34.62,165900.0,27.108,27.108,27.0767,27.0845,165900.0
2015-05-14 15:40:00,34.62,34.62,34.59,34.6,169700.0,27.0845,27.0845,27.061,27.0689,169700.0
2015-05-14 15:45:00,34.61,34.62,34.59,34.59,345700.0,27.0767,27.0845,27.061,27.061,345700.0
2015-05-14 15:50:00,34.59,34.62,34.59,34.59,467000.0,27.061,27.0845,27.061,27.061,467000.0
2015-05-14 15:55:00,34.59,34.65,34.59,34.65,705000.0,27.061,27.108,27.061,27.108,705000.0
2015-05-15 09:30:00,34.7,34.84,34.7,34.83,468800.0,27.1471,27.2566,27.1471,27.2488,468800.0
2015-05-15 09:35:00,34.84,34.84,34.76,34.77,110900.0,27.2566,27.2566,27.194,27.2019,110900.0
2015-05-15 09:40:00,34.79,34.84,34.75,34.84,158200.0,27.2175,27.2566,27.1862,27.2566,158200.0
2015-05-15 09:45:00,34.84,34.89,34.83,34.88,82000.0,27.2566,27.2957,27.2488,27.2879,82000.0
2015-05-15 09:50:00,34.89,34.9,34.82,34.84,98000.0,27.2957,27.3036,27.241,27.2566,98000.0
2015-05-15 09:55:00,34.84,34.87,34.78,34.84,87500.0,27.2566,27.2801,27.2097,27.2566,87500.0
2015-05-15 10:00:00,34.83,34.84,34.74,34.74,98700.0,27.2488,27.2566,27.1784,27.1784,98700.0
2015-05-15 10:05:00,34.74,34.89,34.73,34.86,124300.0,27.1784,27.2957,27.1706,27.2723,124300.0
2015-05-15 10:10:00,34.86,34.89,34.83,34.86,109900.0,27.2723,27.2957,27.2488,27.2723,109900.0
2015-05-15 10:15:00,34.85,34.92,34.84,34.85,87800.0,27.2644,27.3192,27.2566,27.2644,87800.0
2015-05-15 10:20:00,34.86,34.88,34.8,34.86,161400.0,27.2723,27.2879,27.2253,27.2723,161400.0
2015-05-15 10:25:00,34.86,34.92,34.85,34.9,126400.0,27.2723,27.3192,27.2644,27.3036,126400.0
2015-05-15 10:30:00,34.9,34.91,34.89,34.91,86800.0,27.3036,27.3114,27.2957,27.3114,86800.0
2015-05-15 10:35:00,34.91,34.95,34.89,34.95,84400.0,27.3114,27.3427,27.2957,27.3427,84400.0
2015-05-15 10:40:00,34.95,34.98,34.93,34.97,123000.0,27.3427,27.3661,27.327,27.3583,123000.0
2015-05-15 10:45:00,34.97,34.97,34.93,34.96,177500.0,27.3583,27.3583,27.327,27.3505,177500.0
2015-05-15 10:50:00,34.95,34.96,34.91,34.92,192500.0,27.3427,27.3505,27.3114,27.3192,192500.0
2015-05-15 10:55:00,34.91,34.92,34.88,34.88,72100.0,27.3114,27.3192,27.2879,27.2879,72100.0
2015-05-15 11:00:00,34.89,34.91,34.87,34.91,278500.0,27.2957,27.3114,27.2801,27.3114,278500.0
2015-05-15 11:05:00,34.91,34.94,34.9,34.94,162600.0,27.3114,27.3349,27.3036,27.3349,162600.0
2015-05-15 11:10:00,34.95,34.95,34.88,34.9,236500.0,27.3427,27.3427,27.2879,27.3036,236500.0
2015-05-15 11:15:00,34.9,34.91,34.85,34.87,175400.0,27.3036,27.3114,27.2644,27.2801,175400.0
2015-05-15 11:20:00,34.86,34.89,34.83,34.89,143200.0,27.2723,27.2957,27.2488,27.2957,143200.0
2015-05-15 11:25:00,34.88,34.89,34.85,34.86,90300.0,27.2879,27.2957,27.2644,27.2723,90300.0
2015-05-15 11:30:00,34.86,34.88,34.84,34.84,91500.0,27.2723,27.2879,27.2566,27.2566,91500.0
2015-05-15 11:35:00,34.84,34.86,34.83,34.85,130200.0,27.2566,27.2723,27.2488,27.2644,130200.0
2015-05-15 11:40:00,34.85,34.87,34.84,34.86,53600.0,27.2644,27.2801,27.2566,27.2723,53600.0
2015-05-15 11:45:00,34.87,34.87,34.81,34.81,84400.0,27.2801,27.2801,27.2332,27.2332,84400.0
2015-05-15 11:50:00,34.82,34.86,34.81,34.86,82300.0,27.241,27.2723,27.2332,27.2723,82300.0
2015-05-15 11:55:00,34.85,34.85,34.8,34.84,81600.0,27.2644,27.2644,27.2253,27.2566,81600.0
2015-05-15 12:00:00,34.84,34.86,34.82,34.82,47600.0,27.2566,27.2723,27.241,27.241,47600.0
2015-05-15 12:05:00,34.82,34.83,34.8,34.81,101500.0,27.241,27.2488,27.2253,27.2332,101500.0
2015-05-15 12:10:00,34.81,34.82,34.8,34.81,65300.0,27.2332,27.241,27.2253,27.2332,65300.0
2015-05-15 12:15:00,34.81,34.83,34.81,34.82,61800.0,27.2332,27.2488,27.2332,27.241,61800.0
2015-05-15 12:20:00,34.82,34.84,34.81,34.82,88500.0,27.241,27.2566,27.2332,27.241,88500.0
2015-05-15 12:25:00,34.83,34.83,34.81,34.81,42300.0,27.2488,27.2488,27.2332,27.2332,42300.0
2015-05-15 12:30:00,34.82,34.86,34.8,34.86,64900.0,27.241,27.2723,27.2253,27.2723,64900.0
2015-05-15 12:35:00,34.85,34.87,34.85,34.86,71500.0,27.2644,27.2801,27.2644,27.2723,71500.0
2015-05-15 12:40:00,34.86,34.87,34.84,34.87,73600.0,27.2723,27.2801,27.2566,27.2801,73600.0
2015-05-15 12:45:00,34.87,34.88,34.84,34.85,69700.0,27.2801,27.2879,27.2566,27.2644,69700.0
2015-05-15 12:50:00,34.85,34.86,34.82,34.82,98800.0,27.2644,27.2723,27.241,27.241,98800.0
2015-05-15 12:55:00,34.82,34.85,34.82,34.84,85500.0,27.241,27.2644,27.241,27.2566,85500.0
2015-05-15 13:00:00,34.84,34.85,34.83,34.85,111100.0,27.2566,27.2644,27.2488,27.2644,111100.0
2015-05-15 13:05:00,34.85,34.89,34.84,34.89,51600.0,27.2644,27.2957,27.2566,27.2957,51600.0
2015-05-15 13:10:00,34.88,34.91,34.88,34.9,125300.0,27.2879,27.3114,27.2879,27.3036,125300.0
2015-05-15 13:15:00,34.9,34.9,34.83,34.84,114000.0,27.3036,27.3036,27.2488,27.2566,114000.0
2015-05-15 13:20:00,34.84,34.86,34.83,34.86,78700.0,27.2566,27.2723,27.2488,27.2723,78700.0
2015-05-15 13:25:00,34.86,34.86,34.82,34.85,70300.0,27.2723,27.2723,27.241,27.2644,70300.0
2015-05-15 13:30:00,34.85,34.85,34.83,34.84,69200.0,27.2644,27.2644,27.2488,27.2566,69200.0
2015-05-15 13:35:00,34.85,34.85,34.83,34.84,51500.0,27.2644,27.2644,27.2488,27.2566,51500.0
2015-05-15 13:40:00,34.84,34.86,34.84,34.84,133900.0,27.2566,27.2723,27.2566,27.2566,133900.0
2015-05-15 13:45:00,34.84,34.86,34.82,34.84,51800.0,27.2566,27.2723,27.241,27.2566,51800.0
2015-05-15 13:50:00,34.84,34.85,34.82,34.83,65600.0,27.2566,27.2644,27.241,27.2488,65600.0
2015-05-15 13:55:00,34.84,34.84,34.81,34.83,75200.0,27.2566,27.2566,27.2332,27.2488,75200.0
2015-05-15 14:00:00,34.82,34.85,34.81,34.84,94400.0,27.241,27.2644,27.2332,27.2566,94400.0
2015-05-15 14:05:00,34.84,34.85,34.8,34.82,109700.0,27.2566,27.2644,27.2253,27.241,109700.0
2015-05-15 14:10:00,34.81,34.82,34.8,34.82,73700.0,27.2332,27.241,27.2253,27.241,73700.0
2015-05-15 14:15:00,34.81,34.82,34.79,34.8,104800.0,27.2332,27.241,27.2175,27.2253,104800.0
2015-05-15 14:20:00,34.8,34.82,34.79,34.82,74400.0,27.2253,27.241,27.2175,27.241,74400.0
2015-05-15 14:25:00,34.81,34.83,34.8,34.83,59200.0,27.2332,27.2488,27.2253,27.2488,59200.0
2015-05-15 14:30:00,34.82,34.85,34.82,34.84,117900.0,27.241,27.2644,27.241,27.2566,117900.0
2015-05-15 14:35:00,34.84,34.86,34.84,34.85,119200.0,27.2566,27.2723,27.2566,27.2644,119200.0
2015-05-15 14:40:00,34.85,34.89,34.84,34.87,88800.0,27.2644,27.2957,27.2566,27.2801,88800.0
2015-05-15 14:45:00,34.87,34.88,34.86,34.87,102600.0,27.2801,27.2879,27.2723,27.2801,102600.0
2015-05-15 14:50:00,34.87,34.87,34.83,34.86,97500.0,27.2801,27.2801,27.2488,27.2723,97500.0
2015-05-15 14:55:00,34.86,34.88,34.84,34.86,95100.0,27.2723,27.2879,27.2566,27.2723,95100.0
2015-05-15 15:00:00,34.86,34.86,34.84,34.84,87900.0,27.2723,27.2723,27.2566,27.2566,87900.0
2015-05-15 15:05:00,34.84,34.85,34.83,34.85,82300.0,27.2566,27.2644,27.2488,27.2644,82300.0
2015-05-15 15:10:00,34.85,34.85,34.82,34.83,153200.0,27.2644,27.2644,27.241,27.2488,153200.0
2015-05-15 15:15:00,34.83,34.84,34.82,34.83,84300.0,27.2488,27.2566,27.241,27.2488,84300.0
2015-05-15 15:20:00,34.84,34.85,34.83,34.85,91500.0,27.2566,27.2644,27.2488,27.2644,91500.0
2015-05-15 15:25:00,34.85,34.86,34.84,34.86,80500.0,27.2644,27.2723,27.2566,27.2723,80500.0
2015-05-15 15:30:00,34.86,34.89,34.85,34.88,94700.0,27.2723,27.2957,27.2644,27.2879,94700.0
2015-05-15 15:35:00,34.88,34.88,34.86,34.86,113800.0,27.2879,27.2879,27.2723,27.2723,113800.0
2015-05-15 15:40:00,34.87,34.89,34.86,34.89,155800.0,27.2801,27.2957,27.2723,27.2957,155800.0
2015-05-15 15:45:00,34.89,34.9,34.87,34.87,168800.0,27.2957,27.3036,27.2801,27.2801,168800.0
2015-05-15 15:50:00,34.88,34.9,34.87,34.9,146800.0,27.2879,27.3036,27.2801,27.3036,146800.0
2015-05-15 15:55:00,34.9,34.92,34.89,34.92,344600.0,27.3036,27.3192,27.2957,27.3192,344600.0
2015-05-18 09:30:00,34.97,35.09,34.95,35.08,288500.0,27.3583,27.4522,27.3427,27.4444,288500.0
2015-05-18 09:35:00,35.07,35.08,34.94,34.95,180500.0,27.4366,27.4444,27.3349,27.3427,180500.0
2015-05-18 09:40:00,34.95,35.0,34.95,34.98,80000.0,27.3427,27.3818,27.3427,27.3661,80000.0
2015-05-18 09:45:00,34.99,35.01,34.96,35.01,137800.0,27.374,27.3896,27.3505,27.3896,137800.0
2015-05-18 09:50:00,35.01,35.07,34.99,35.02,153100.0,27.3896,27.4366,27.374,27.3974,153100.0
2015-05-18 09:55:00,35.03,35.05,35.0,35.02,135000.0,27.4053,27.4209,27.3818,27.3974,135000.0
2015-05-18 10:00:00,35.02,35.02,34.97,35.0,137900.0,27.3974,27.3974,27.3583,27.3818,137900.0
2015-05-18 10:05:00,35.0,35.01,34.96,34.96,174000.0,27.3818,27.3896,27.3505,27.3505,174000.0
2015-05-18 10:10:00,34.97,34.99,34.95,34.95,193800.0,27.3583,27.374,27.3427,27.3427,193800.0
2015-05-18 10:15:00,34.95,34.96,34.88,34.88,136800.0,27.3427,27.3505,27.2879,27.2879,136800.0
2015-05-18 10:20:00,34.88,34.9,34.85,34.89,121100.0,27.2879,27.3036,27.2644,27.2957,121100.0
2015-05-18 10:25:00,34.9,34.9,34.86,34.89,94900.0,27.3036,27.3036,27.2723,27.2957,94900.0
2015-05-18 10:30:00,34.9,34.94,34.89,34.93,91500.0,27.3036,27.3349,27.2957,27.327,91500.0
2015-05-18 10:35:00,34.94,34.95,34.91,34.91,81000.0,27.3349,27.3427,27.3114,27.3114,81000.0
2015-05-18 10:40:00,34.92,34.96,34.9,34.93,96600.0,27.3192,27.3505,27.3036,27.327,96600.0
2015-05-18 10:45:00,34.93,35.0,34.93,34.98,82700.0,27.327,27.3818,27.327,27.3661,82700.0
2015-05-18 10:50:00,34.98,34.99,34.95,34.96,79500.0,27.3661,27.374,27.3427,27.3505,79500.0
2015-05-18 10:55:00,34.96,34.97,34.93,34.96,50900.0,27.3505,27.3583,27.327,27.3505,50900.0
2015-05-18 11:00:00,34.97,34.97,34.95,34.96,53000.0,27.3583,27.3583,27.3427,27.3505,53000.0
2015-05-18 11:05:00,34.97,34.99,34.94,34.98,103300.0,27.3583,27.374,27.3349,27.3661,103300.0
2015-05-18 11:10:00,34.97,35.01,34.94,35.01,171200.0,27.3583,27.3896,27.3349,27.3896,171200.0
2015-05-18 11:15:00,35.0,35.01,34.97,34.99,143500.0,27.3818,27.3896,27.3583,27.374,143500.0
2015-05-18 11:20:00,34.98,35.0,34.97,34.98,72600.0,27.3661,27.3818,27.3583,27.3661,72600.0
2015-05-18 11:25:00,34.98,35.01,34.98,35.0,72500.0,27.3661,27.3896,27.3661,27.3818,72500.0
2015-05-18 11:30:00,35.0,35.02,34.97,34.97,122800.0,27.3818,27.3974,27.3583,27.3583,122800.0
2015-05-18 11:35:00,34.97,34.99,34.97,34.98,52400.0,27.3583,27.374,27.3583,27.3661,52400.0
2015-05-18 11:40:00,34.98,35.01,34.97,35.01,56300.0,27.3661,27.3896,27.3583,27.3896,56300.0
2015-05-18 11:45:00,35.01,35.01,34.97,35.0,83400.0,27.3896,27.3896,27.3583,27.3818,83400.0
2015-05-18 11:50:00,34.99,35.01,34.97,34.97,116000.0,27.374,27.3896,27.3583,27.3583,116000.0
2015-05-18 11:55:00,34.97,34.98,34.97,34.97,42800.0,27.3583,27.3661,27.3583,27.3583,42800.0
2015-05-18 12:00:00,34.98,34.98,34.97,34.97,52100.0,27.3661,27.3661,27.3583,27.3583,52100.0
2015-05-18 12:05:00,34.97,34.98,34.95,34.95,135100.0,27.3583,27.3661,27.3427,27.3427,135100.0
2015-05-18 12:10:00,34.95,34.96,34.95,34.95,69200.0,27.3427,27.3505,27.3427,27.3427,69200.0
2015-05-18 12:15:00,34.96,34.96,34.95,34.95,66900.0,27.3505,27.3505,27.3427,27.3427,66900.0
2015-05-18 12:20:00,34.95,34.96,34.95,34.96,105100.0,27.3427,27.3505,27.3427,27.3505,105100.0
2015-05-18 12:25:00,34.96,35.0,34.95,35.0,79000.0,27.3505,27.3818,27.3427,27.3818,79000.0
2015-05-18 12:30:00,35.0,35.01,34.98,34.99,89700.0,27.3818,27.3896,27.3661,27.374,89700.0
2015-05-18 12:35:00,34.99,35.0,34.98,35.0,83200.0,27.374,27.3818,27.3661,27.3818,83200.0
2015-05-18 12:40:00,35.0,35.0,34.98,34.98,68900.0,27.3818,27.3818,27.3661,27.3661,68900.0
2015-05-18 12:45:00,34.99,35.0,34.98,34.99,52700.0,27.374,27.3818,27.3661,27.374,52700.0
2015-05-18 12:50:00,35.0,35.0,34.99,35.0,61400.0,27.3818,27.3818,27.374,27.3818,61400.0
2015-05-18 12:55:00,34.99,35.0,34.99,35.0,63200.0,27.374,27.3818,27.374,27.3818,63200.0
2015-05-18 13:00:00,35.0,35.01,34.99,35.0,67900.0,27.3818,27.3896,27.374,27.3818,67900.0
2015-05-18 13:05:00,35.0,35.01,34.99,35.0,41500.0,27.3818,27.3896,27.374,27.3818,41500.0
2015-05-18 13:10:00,35.0,35.0,34.97,35.0,65900.0,27.3818,27.3818,27.3583,27.3818,65900.0
2015-05-18 13:15:00,35.0,35.02,34.98,35.01,154300.0,27.3818,27.3974,27.3661,27.3896,154300.0
2015-05-18 13:20:00,35.02,35.03,35.01,35.03,55800.0,27.3974,27.4053,27.3896,27.4053,55800.0
2015-05-18 13:25:00,35.03,35.07,35.02,35.06,103800.0,27.4053,27.4366,27.3974,27.4287,103800.0
2015-05-18 13:30:00,35.07,35.12,35.06,35.12,107500.0,27.4366,27.4757,27.4287,27.4757,107500.0
2015-05-18 13:35:00,35.12,35.12,35.07,35.07,166600.0,27.4757,27.4757,27.4366,27.4366,166600.0
2015-05-18 13:40:00,35.08,35.13,35.07,35.12,137500.0,27.4444,27.4835,27.4366,27.4757,137500.0
2015-05-18 13:45:00,35.12,35.12,35.09,35.11,91800.0,27.4757,27.4757,27.4522,27.4679,91800.0
2015-05-18 13:50:00,35.11,35.13,35.11,35.11,64600.0,27.4679,27.4835,27.4679,27.4679,64600.0
2015-05-18 13:55:00,35.11,35.14,35.1,35.13,153200.0,27.4679,27.4913,27.46,27.4835,153200.0
2015-05-18 14:00:00,35.13,35.14,35.12,35.12,71000.0,27.4835,27.4913,27.4757,27.4757,71000.0
2015-05-18 14:05:00,35.13,35.13,35.1,35.1,95200.0,27.4835,27.4835,27.46,27.46,95200.0
2015-05-18 14:10:00,35.1,35.12,35.09,35.11,128300.0,27.46,27.4757,27.4522,27.4679,128300.0
2015-05-18 14:15:00,35.11,35.13,35.11,35.13,67800.0,27.4679,27.4835,27.4679,27.4835,67800.0
2015-05-18 14:20:00,35.12,35.13,35.09,35.09,75500.0,27.4757,27.4835,27.4522,27.4522,75500.0
2015-05-18 14:25:00,35.09,35.11,35.09,35.11,42500.0,27.4522,27.4679,27.4522,27.4679,42500.0
2015-05-18 14:30:00,35.1,35.11,35.1,35.11,54500.0,27.46,27.4679,27.46,27.4679,54500.0
2015-05-18 14:35:00,35.11,35.12,35.09,35.09,196100.0,27.4679,27.4757,27.4522,27.4522,196100.0
2015-05-18 14:40:00,35.09,35.11,35.09,35.1,66900.0,27.4522,27.4679,27.4522,27.46,66900.0
2015-05-18 14:45:00,35.09,35.12,35.09,35.11,64400.0,27.4522,27.4757,27.4522,27.4679,64400.0
2015-05-18 14:50:00,35.12,35.12,35.1,35.12,86800.0,27.4757,27.4757,27.46,27.4757,86800.0
2015-05-18 14:55:00,35.12,35.12,35.11,35.12,54500.0,27.4757,27.4757,27.4679,27.4757,54500.0
2015-05-18 15:00:00,35.12,35.12,35.11,35.12,52200.0,27.4757,27.4757,27.4679,27.4757,52200.0
2015-05-18 15:05:00,35.12,35.14,35.11,35.14,157000.0,27.4757,27.4913,27.4679,27.4913,157000.0
2015-05-18 15:10:00,35.14,35.16,35.13,35.16,113300.0,27.4913,27.507,27.4835,27.507,113300.0
2015-05-18 15:15:00,35.16,35.21,35.16,35.2,264000.0,27.507,27.5461,27.507,27.5383,264000.0
2015-05-18 15:20:00,35.2,35.2,35.15,35.16,217900.0,27.5383,27.5383,27.4991,27.507,217900.0
2015-05-18 15:25:00,35.16,35.17,35.14,35.15,120100.0,27.507,27.5148,27.4913,27.4991,120100.0
2015-05-18 15:30:00,35.15,35.15,35.14,35.14,80600.0,27.4991,27.4991,27.4913,27.4913,80600.0
2015-05-18 15:35:00,35.15,35.15,35.11,35.13,167500.0,27.4991,27.4991,27.4679,27.4835,167500.0
2015-05-18 15:40:00,35.13,35.15,35.11,35.12,191800.0,27.4835,27.4991,27.4679,27.4757,191800.0
2015-05-18 15:45:00,35.13,35.13,35.09,35.09,198200.0,27.4835,27.4835,27.4522,27.4522,198200.0
2015-05-18 15:50:00,35.09,35.11,35.08,35.08,210700.0,27.4522,27.4679,27.4444,27.4444,210700.0
2015-05-18 15:55:00,35.09,35.09,35.03,35.04,748600.0,27.4522,27.4522,27.4053,27.4131,748600.0
2015-05-19 09:30:00,35.17,35.24,35.1,35.14,264700.0,27.5148,27.5696,27.46,27.4913,264700.0
2015-05-19 09:35:00,35.14,35.16,35.07,35.1,317400.0,27.4913,27.507,27.4366,27.46,317400.0
2015-05-19 09:40:00,35.11,35.12,35.01,35.06,283500.0,27.4679,27.4757,27.3896,27.4287,283500.0
2015-05-19 09:45:00,35.07,35.12,35.03,35.08,94500.0,27.4366,27.4757,27.4053,27.4444,94500.0
2015-05-19 09:50:00,35.07,35.09,35.01,35.06,75700.0,27.4366,27.4522,27.3896,27.4287,75700.0
2015-05-19 09:55:00,35.07,35.07,35.02,35.05,54700.0,27.4366,27.4366,27.3974,27.4209,54700.0
2015-05-19 10:00:00,35.05,35.08,35.01,35.02,124100.0,27.4209,27.4444,27.3896,27.3974,124100.0
2015-05-19 10:05:00,35.02,35.02,34.96,34.99,177600.0,27.3974,27.3974,27.3505,27.374,177600.0
2015-05-19 10:10:00,34.99,35.0,34.96,35.0,93500.0,27.374,27.3818,27.3505,27.3818,93500.0
2015-05-19 10:15:00,35.0,35.04,34.99,35.04,64400.0,27.3818,27.4131,27.374,27.4131,64400.0
2015-05-19 10:20:00,35.05,35.07,35.04,35.07,47000.0,27.4209,27.4366,27.4131,27.4366,47000.0
2015-05-19 10:25:00,35.07,35.11,35.06,35.11,90000.0,27.4366,27.4679,27.4287,27.4679,90000.0
2015-05-19 10:30:00,35.11,35.15,35.09,35.13,95700.0,27.4679,27.4991,27.4522,27.4835,95700.0
2015-05-19 10:35:00,35.12,35.14,35.07,35.1,119800.0,27.4757,27.4913,27.4366,27.46,119800.0
2015-05-19 10:40:00,35.1,35.13,35.09,35.13,79600.0,27.46,27.4835,27.4522,27.4835,79600.0
2015-05-19 10:45:00,35.14,35.14,35.11,35.13,80500.0,27.4913,27.4913,27.4679,27.4835,80500.0
2015-05-19 10:50:00,35.13,35.14,35.09,35.11,81900.0,27.4835,27.4913,27.4522,27.4679,81900.0
2015-05-19 10:55:00,35.11,35.12,35.09,35.1,74600.0,27.4679,27.4757,27.4522,27.46,74600.0
2015-05-19 11:00:00,35.1,35.13,35.08,35.09,73000.0,27.46,27.4835,27.4444,27.4522,73000.0
2015-05-19 11:05:00,35.08,35.09,35.05,35.06,108400.0,27.4444,27.4522,27.4209,27.4287,108400.0
2015-05-19 11:10:00,35.06,35.08,35.05,35.07,87100.0,27.4287,27.4444,27.4209,27.4366,87100.0
2015-05-19 11:15:00,35.07,35.09,35.06,35.08,153600.0,27.4366,27.4522,27.4287,27.4444,153600.0
2015-05-19 11:20:00,35.07,35.08,35.06,35.07,71700.0,27.4366,27.4444,27.4287,27.4366,71700.0
2015-05-19 11:25:00,35.07,35.09,35.07,35.08,55500.0,27.4366,27.4522,27.4366,27.4444,55500.0
2015-05-19 11:30:00,35.08,35.11,35.06,35.09,87500.0,27.4444,27.4679,27.4287,27.4522,87500.0
2015-05-19 11:35:00,35.09,35.1,35.06,35.07,74600.0,27.4522,27.46,27.4287,27.4366,74600.0
2015-05-19 11:40:00,35.07,35.08,35.02,35.02,103100.0,27.4366,27.4444,27.3974,27.3974,103100.0
2015-05-19 11:45:00,35.02,35.03,35.0,35.02,36900.0,27.3974,27.4053,27.3818,27.3974,36900.0
2015-05-19 11:50:00,35.02,35.03,35.0,35.02,60500.0,27.3974,27.4053,27.3818,27.3974,60500.0
2015-05-19 11:55:00,35.02,35.02,34.98,34.99,78000.0,27.3974,27.3974,27.3661,27.374,78000.0
2015-05-19 12:00:00,34.98,34.99,34.98,34.99,37100.0,27.3661,27.374,27.3661,27.374,37100.0
2015-05-19 12:05:00,34.99,35.0,34.97,34.99,49100.0,27.374,27.3818,27.3583,27.374,49100.0
2015-05-19 12:10:00,34.98,34.99,34.97,34.98,28800.0,27.3661,27.374,27.3583,27.3661,28800.0
2015-05-19 12:15:00,34.98,34.98,34.96,34.97,35900.0,27.3661,27.3661,27.3505,27.3583,35900.0
2015-05-19 12:20:00,34.97,34.98,34.96,34.97,32000.0,27.3583,27.3661,27.3505,27.3583,32000.0
2015-05-19 12:25:00,34.97,34.97,34.96,34.97,13800.0,27.3583,27.3583,27.3505,27.3583,13800.0
2015-05-19 12:30:00,34.97,35.04,34.96,35.04,46000.0,27.3583,27.4131,27.3505,27.4131,46000.0
2015-05-19 12:35:00,35.04,35.05,35.03,35.04,54600.0,27.4131,27.4209,27.4053,27.4131,54600.0
2015-05-19 12:40:00,35.03,35.04,35.02,35.03,78700.0,27.4053,27.4131,27.3974,27.4053,78700.0
2015-05-19 12:45:00,35.03,35.06,35.02,35.06,21600.0,27.4053,27.4287,27.3974,27.4287,21600.0
2015-05-19 12:50:00,35.06,35.08,35.04,35.07,209300.0,27.4287,27.4444,27.4131,27.4366,209300.0
2015-05-19 12:55:00,35.08,35.08,35.06,35.08,37900.0,27.4444,27.4444,27.4287,27.4444,37900.0
2015-05-19 13:00:00,35.08,35.08,35.05,35.05,100000.0,27.4444,27.4444,27.4209,27.4209,100000.0
2015-05-19 13:05:00,35.05,35.06,35.02,35.03,62400.0,27.4209,27.4287,27.3974,27.4053,62400.0
2015-05-19 13:10:00,35.04,35.04,35.02,35.03,34000.0,27.4131,27.4131,27.3974,27.4053,34000.0
2015-05-19 13:15:00,35.02,35.04,35.02,35.04,25700.0,27.3974,27.4131,27.3974,27.4131,25700.0
2015-05-19 13:20:00,35.04,35.04,34.98,35.0,80800.0,27.4131,27.4131,27.3661,27.3818,80800.0
2015-05-19 13:25:00,34.99,35.04,34.98,35.02,55900.0,27.374,27.4131,27.3661,27.3974,55900.0
2015-05-19 13:30:00,35.03,35.05,35.02,35.05,35800.0,27.4053,27.4209,27.3974,27.4209,35800.0
2015-05-19 13:35:00,35.04,35.06,35.02,35.04,63100.0,27.4131,27.4287,27.3974,27.4131,63100.0
2015-05-19 13:40:00,35.04,35.04,35.02,35.03,39400.0,27.4131,27.4131,27.3974,27.4053,39400.0
2015-05-19 13:45:00,35.04,35.04,34.99,35.0,85500.0,27.4131,27.4131,27.374,27.3818,85500.0
2015-05-19 13:50:00,35.0,35.04,34.99,35.04,106600.0,27.3818,27.4131,27.374,27.4131,106600.0
2015-05-19 13:55:00,35.03,35.07,35.03,35.05,68800.0,27.4053,27.4366,27.4053,27.4209,68800.0
2015-05-19 14:00:00,35.06,35.09,35.05,35.08,92000.0,27.4287,27.4522,27.4209,27.4444,92000.0
2015-05-19 14:05:00,35.08,35.11,35.07,35.1,75300.0,27.4444,27.4679,27.4366,27.46,75300.0
2015-05-19 14:10:00,35.1,35.11,35.07,35.09,140600.0,27.46,27.4679,27.4366,27.4522,140600.0
2015-05-19 14:15:00,35.09,35.1,35.08,35.1,42900.0,27.4522,27.46,27.4444,27.46,42900.0
2015-05-19 14:20:00,35.1,35.11,35.09,35.11,126200.0,27.46,27.4679,27.4522,27.4679,126200.0
2015-05-19 14:25:00,35.11,35.13,35.1,35.12,99500.0,27.4679,27.4835,27.46,27.4757,99500.0
2015-05-19 14:30:00,35.12,35.14,35.11,35.13,137500.0,27.4757,27.4913,27.4679,27.4835,137500.0
2015-05-19 14:35:00,35.13,35.13,35.06,35.08,78200.0,27.4835,27.4835,27.4287,27.4444,78200.0
2015-05-19 14:40:00,35.08,35.1,35.07,35.1,70200.0,27.4444,27.46,27.4366,27.46,70200.0
2015-05-19 14:45:00,35.1,35.12,35.09,35.12,76900.0,27.46,27.4757,27.4522,27.4757,76900.0
2015-05-19 14:50:00,35.11,35.12,35.1,35.11,54500.0,27.4679,27.4757,27.46,27.4679,54500.0
2015-05-19 14:55:00,35.11,35.15,35.1,35.13,183000.0,27.4679,27.4991,27.46,27.4835,183000.0
2015-05-19 15:00:00,35.14,35.14,35.12,35.13,60400.0,27.4913,27.4913,27.4757,27.4835,60400.0
2015-05-19 15:05:00,35.12,35.13,35.06,35.07,128400.0,27.4757,27.4835,27.4287,27.4366,128400.0
2015-05-19 15:10:00,35.07,35.09,35.05,35.06,186300.0,27.4366,27.4522,27.4209,27.4287,186300.0
2015-05-19 15:15:00,35.07,35.11,35.05,35.09,177300.0,27.4366,27.4679,27.4209,27.4522,177300.0
2015-05-19 15:20:00,35.09,35.12,35.09,35.09,96100.0,27.4522,27.4757,27.4522,27.4522,96100.0
2015-05-19 15:25:00,35.09,35.13,35.07,35.13,133400.0,27.4522,27.4835,27.4366,27.4835,133400.0
2015-05-19 15:30:00,35.13,35.13,35.1,35.13,134500.0,27.4835,27.4835,27.46,27.4835,134500.0
2015-05-19 15:35:00,35.13,35.14,35.1,35.12,180900.0,27.4835,27.4913,27.46,27.4757,180900.0
2015-05-19 15:40:00,35.12,35.13,35.1,35.12,136400.0,27.4757,27.4835,27.46,27.4757,136400.0
2015-05-19 15:45:00,35.12,35.14,35.11,35.13,228300.0,27.4757,27.4913,27.4679,27.4835,228300.0
2015-05-19 15:50:00,35.13,35.16,35.13,35.16,169300.0,27.4835,27.507,27.4835,27.507,169300.0
2015-05-19 15:55:00,35.16,35.16,35.12,35.13,607300.0,27.507,27.507,27.4757,27.4835,607300.0
2015-05-20 09:30:00,35.24,35.3,35.12,35.14,221600.0,27.5696,27.6165,27.4757,27.4913,221600.0
2015-05-20 09:35:00,35.14,35.29,35.14,35.23,239100.0,27.4913,27.6087,27.4913,27.5617,239100.0
2015-05-20 09:40:00,35.23,35.25,35.16,35.18,227700.0,27.5617,27.5774,27.507,27.5226,227700.0
2015-05-20 09:45:00,35.17,35.2,35.16,35.17,108600.0,27.5148,27.5383,27.507,27.5148,108600.0
2015-05-20 09:50:00,35.17,35.18,35.14,35.14,128300.0,27.5148,27.5226,27.4913,27.4913,128300.0
2015-05-20 09:55:00,35.15,35.15,35.07,35.08,120600.0,27.4991,27.4991,27.4366,27.4444,120600.0
2015-05-20 10:00:00,35.09,35.15,35.03,35.14,173000.0,27.4522,27.4991,27.4053,27.4913,173000.0
2015-05-20 10:05:00,35.14,35.15,35.12,35.15,184700.0,27.4913,27.4991,27.4757,27.4991,184700.0
2015-05-20 10:10:00,35.15,35.16,35.13,35.14,133600.0,27.4991,27.507,27.4835,27.4913,133600.0
2015-05-20 10:15:00,35.14,35.15,35.12,35.13,267300.0,27.4913,27.4991,27.4757,27.4835,267300.0
2015-05-20 10:20:00,35.14,35.16,35.12,35.15,140600.0,27.4913,27.507,27.4757,27.4991,140600.0
2015-05-20 10:25:00,35.15,35.16,35.12,35.14,192900.0,27.4991,27.507,27.4757,27.4913,192900.0
2015-05-20 10:30:00,35.14,35.16,35.14,35.14,211600.0,27.4913,27.507,27.4913,27.4913,211600.0
2015-05-20 10:35:00,35.15,35.18,35.14,35.17,100400.0,27.4991,27.5226,27.4913,27.5148,100400.0
2015-05-20 10:40:00,35.18,35.21,35.16,35.19,213500.0,27.5226,27.5461,27.507,27.5304,213500.0
2015-05-20 10:45:00,35.2,35.2,35.15,35.15,101700.0,27.5383,27.5383,27.4991,27.4991,101700.0
2015-05-20 10:50:00,35.16,35.16,35.12,35.13,93600.0,27.507,27.507,27.4757,27.4835,93600.0
2015-05-20 10:55:00,35.12,35.13,35.11,35.12,65000.0,27.4757,27.4835,27.4679,27.4757,65000.0
2015-05-20 11:00:00,35.12,35.12,35.08,35.08,67200.0,27.4757,27.4757,27.4444,27.4444,67200.0
2015-05-20 11:05:00,35.08,35.09,35.0,35.01,129100.0,27.4444,27.4522,27.3818,27.3896,129100.0
2015-05-20 11:10:00,35.0,35.01,34.91,34.91,582900.0,27.3818,27.3896,27.3114,27.3114,582900.0
2015-05-20 11:15:00,34.91,34.93,34.86,34.87,322200.0,27.3114,27.327,27.2723,27.2801,322200.0
2015-05-20 11:20:00,34.88,34.94,34.87,34.9,124000.0,27.2879,27.3349,27.2801,27.3036,124000.0
2015-05-20 11:25:00,34.9,34.91,34.8,34.83,294900.0,27.3036,27.3114,27.2253,27.2488,294900.0
2015-05-20 11:30:00,34.84,34.9,34.83,34.9,130500.0,27.2566,27.3036,27.2488,27.3036,130500.0
2015-05-20 11:35:00,34.9,34.9,34.84,34.84,182000.0,27.3036,27.3036,27.2566,27.2566,182000.0
2015-05-20 11:40:00,34.84,34.85,34.78,34.79,219300.0,27.2566,27.2644,27.2097,27.2175,219300.0
2015-05-20 11:45:00,34.8,34.8,34.74,34.76,254500.0,27.2253,27.2253,27.1784,27.194,254500.0
2015-05-20 11:50:00,34.75,34.76,34.67,34.69,408500.0,27.1862,27.194,27.1236,27.1393,408500.0
2015-05-20 11:55:00,34.7,34.76,34.69,34.73,223500.0,27.1471,27.194,27.1393,27.1706,223500.0
2015-05-20 12:00:00,34.73,34.73,34.66,34.7,280800.0,27.1706,27.1706,27.1158,27.1471,280800.0
2015-05-20 12:05:00,34.7,34.73,34.69,34.72,176300.0,27.1471,27.1706,27.1393,27.1627,176300.0
2015-05-20 12:10:00,34.72,34.73,34.69,34.73,149600.0,27.1627,27.1706,27.1393,27.1706,149600.0
2015-05-20 12:15:00,34.73,34.74,34.72,34.74,62600.0,27.1706,27.1784,27.1627,27.1784,62600.0
2015-05-20 12:20:00,34.74,34.78,34.73,34.78,126400.0,27.1784,27.2097,27.1706,27.2097,126400.0
2015-05-20 12:25:00,34.78,34.79,34.73,34.73,101700.0,27.2097,27.2175,27.1706,27.1706,101700.0
2015-05-20 12:30:00,34.74,34.79,34.73,34.78,57500.0,27.1784,27.2175,27.1706,27.2097,57500.0
2015-05-20 12:35:00,34.79,34.8,34.75,34.75,87400.0,27.2175,27.2253,27.1862,27.1862,87400.0
2015-05-20 12:40:00,34.76,34.8,34.74,34.8,105700.0,27.194,27.2253,27.1784,27.2253,105700.0
2015-05-20 12:45:00,34.8,34.81,34.78,34.79,74800.0,27.2253,27.2332,27.2097,27.2175,74800.0
2015-05-20 12:50:00,34.79,34.84,34.78,34.83,69100.0,27.2175,27.2566,27.2097,27.2488,69100.0
2015-05-20 12:55:00,34.84,34.84,34.79,34.81,76800.0,27.2566,27.2566,27.2175,27.2332,76800.0
2015-05-20 13:00:00,34.81,34.82,34.78,34.82,89200.0,27.2332,27.241,27.2097,27.241,89200.0
2015-05-20 13:05:00,34.82,34.83,34.79,34.79,45900.0,27.241,27.2488,27.2175,27.2175,45900.0
2015-05-20 13:10:00,34.79,34.84,34.77,34.83,105400.0,27.2175,27.2566,27.2019,27.2488,105400.0
2015-05-20 13:15:00,34.83,34.84,34.81,34.84,41400.0,27.2488,27.2566,27.2332,27.2566,41400.0
2015-05-20 13:20:00,34.83,34.84,34.82,34.82,41100.0,27.2488,27.2566,27.241,27.241,41100.0
2015-05-20 13:25:00,34.83,34.84,34.82,34.84,37600.0,27.2488,27.2566,27.241,27.2566,37600.0
2015-05-20 13:30:00,34.84,34.84,34.8,34.82,124500.0,27.2566,27.2566,27.2253,27.241,124500.0
2015-05-20 13:35:00,34.82,34.84,34.81,34.83,60600.0,27.241,27.2566,27.2332,27.2488,60600.0
2015-05-20 13:40:00,34.82,34.84,34.8,34.8,80900.0,27.241,27.2566,27.2253,27.2253,80900.0
2015-05-20 13:45:00,34.8,34.85,34.8,34.85,52100.0,27.2253,27.2644,27.2253,27.2644,52100.0
2015-05-20 13:50:00,34.85,34.88,34.84,34.87,56100.0,27.2644,27.2879,27.2566,27.2801,56100.0
2015-05-20 13:55:00,34.87,34.88,34.86,34.87,155200.0,27.2801,27.2879,27.2723,27.2801,155200.0
2015-05-20 14:00:00,34.88,34.93,34.85,34.85,167200.0,27.2879,27.327,27.2644,27.2644,167200.0
2015-05-20 14:05:00,34.86,34.9,34.86,34.87,72500.0,27.2723,27.3036,27.2723,27.2801,72500.0
2015-05-20 14:10:00,34.87,34.93,34.87,34.93,65200.0,27.2801,27.327,27.2801,27.327,65200.0
2015-05-20 14:15:00,34.93,35.0,34.93,34.99,131200.0,27.327,27.3818,27.327,27.374,131200.0
2015-05-20 14:20:00,34.99,35.0,34.94,34.98,77100.0,27.374,27.3818,27.3349,27.3661,77100.0
2015-05-20 14:25:00,34.98,35.04,34.97,35.0,96300.0,27.3661,27.4131,27.3583,27.3818,96300.0
2015-05-20 14:30:00,35.0,35.01,34.95,34.98,282700.0,27.3818,27.3896,27.3427,27.3661,282700.0
2015-05-20 14:35:00,34.98,35.01,34.97,35.0,84000.0,27.3661,27.3896,27.3583,27.3818,84000.0
2015-05-20 14:40:00,35.0,35.01,34.96,34.97,97500.0,27.3818,27.3896,27.3505,27.3583,97500.0
2015-05-20 14:45:00,34.98,34.99,34.96,34.96,61100.0,27.3661,27.374,27.3505,27.3505,61100.0
2015-05-20 14:50:00,34.97,34.98,34.94,34.95,247100.0,27.3583,27.3661,27.3349,27.3427,247100.0
2015-05-20 14:55:00,34.95,35.0,34.94,34.99,104200.0,27.3427,27.3818,27.3349,27.374,104200.0
2015-05-20 15:00:00,34.99,35.01,34.98,35.01,140200.0,27.374,27.3896,27.3661,27.3896,140200.0
2015-05-20 15:05:00,35.01,35.06,35.0,35.05,149000.0,27.3896,27.4287,27.3818,27.4209,149000.0
2015-05-20 15:10:00,35.05,35.06,35.01,35.02,139700.0,27.4209,27.4287,27.3896,27.3974,139700.0
2015-05-20 15:15:00,35.02,35.02,34.95,34.97,146700.0,27.3974,27.3974,27.3427,27.3583,146700.0
2015-05-20 15:20:00,34.97,35.02,34.94,35.0,162100.0,27.3583,27.3974,27.3349,27.3818,162100.0
2015-05-20 15:25:00,35.0,35.02,34.99,35.02,106700.0,27.3818,27.3974,27.374,27.3974,106700.0
2015-05-20 15:30:00,35.03,35.03,34.98,35.02,156500.0,27.4053,27.4053,27.3661,27.3974,156500.0
2015-05-20 15:35:00,35.02,35.03,35.0,35.01,162100.0,27.3974,27.4053,27.3818,27.3896,162100.0
2015-05-20 15:40:00,35.01,35.05,35.0,35.0,148100.0,27.3896,27.4209,27.3818,27.3818,148100.0
2015-05-20 15:45:00,35.01,35.04,35.01,35.03,144800.0,27.3896,27.4131,27.3896,27.4053,144800.0
2015-05-20 15:50:00,35.02,35.03,34.99,35.0,218100.0,27.3974,27.4053,27.374,27.3818,218100.0
2015-05-20 15:55:00,35.01,35.05,35.0,35.02,504500.0,27.3896,27.4209,27.3818,27.3974,504500.0
2015-05-21 09:30:00,35.0,35.1,35.0,35.07,263900.0,27.3818,27.46,27.3818,27.4366,263900.0
2015-05-21 09:35:00,35.07,35.18,35.07,35.18,260400.0,27.4366,27.5226,27.4366,27.5226,260400.0
2015-05-21 09:40:00,35.18,35.19,35.11,35.15,152000.0,27.5226,27.5304,27.4679,27.4991,152000.0
2015-05-21 09:45:00,35.15,35.22,35.13,35.18,231400.0,27.4991,27.5539,27.4835,27.5226,231400.0
2015-05-21 09:50:00,35.18,35.19,35.15,35.19,92600.0,27.5226,27.5304,27.4991,27.5304,92600.0
2015-05-21 09:55:00,35.19,35.25,35.18,35.24,159900.0,27.5304,27.5774,27.5226,27.5696,159900.0
2015-05-21 10:00:00,35.24,35.28,35.23,35.28,146200.0,27.5696,27.6008,27.5617,27.6008,146200.0
2015-05-21 10:05:00,35.27,35.3,35.26,35.29,178500.0,27.593,27.6165,27.5852,27.6087,178500.0
2015-05-21 10:10:00,35.29,35.31,35.27,35.3,150200.0,27.6087,27.6243,27.593,27.6165,150200.0
2015-05-21 10:15:00,35.29,35.34,35.29,35.32,110600.0,27.6087,27.6478,27.6087,27.6321,110600.0
2015-05-21 10:20:00,35.32,35.33,35.3,35.32,87500.0,27.6321,27.64,27.6165,27.6321,87500.0
2015-05-21 10:25:00,35.32,35.35,35.31,35.34,98100.0,27.6321,27.6556,27.6243,27.6478,98100.0
2015-05-21 10:30:00,35.34,35.36,35.33,35.36,127400.0,27.6478,27.6634,27.64,27.6634,127400.0
2015-05-21 10:35:00,35.36,35.4,35.35,35.38,128300.0,27.6634,27.6947,27.6556,27.6791,128300.0
2015-05-21 10:40:00,35.37,35.4,35.37,35.39,96800.0,27.6713,27.6947,27.6713,27.6869,96800.0
2015-05-21 10:45:00,35.39,35.42,35.38,35.39,137800.0,27.6869,27.7104,27.6791,27.6869,137800.0
2015-05-21 10:50:00,35.39,35.4,35.37,35.39,62400.0,27.6869,27.6947,27.6713,27.6869,62400.0
2015-05-21 10:55:00,35.39,35.4,35.36,35.37,89300.0,27.6869,27.6947,27.6634,27.6713,89300.0
2015-05-21 11:00:00,35.38,35.43,35.37,35.4,139700.0,27.6791,27.7182,27.6713,27.6947,139700.0
2015-05-21 11:05:00,35.4,35.43,35.38,35.41,117700.0,27.6947,27.7182,27.6791,27.7026,117700.0
2015-05-21 11:10:00,35.42,35.42,35.4,35.42,94100.0,27.7104,27.7104,27.6947,27.7104,94100.0
2015-05-21 11:15:00,35.42,35.45,35.41,35.42,97900.0,27.7104,27.7338,27.7026,27.7104,97900.0
2015-05-21 11:20:00,35.42,35.43,35.4,35.42,79800.0,27.7104,27.7182,27.6947,27.7104,79800.0
2015-05-21 11:25:00,35.42,35.46,35.41,35.45,214300.0,27.7104,27.7417,27.7026,27.7338,214300.0
2015-05-21 11:30:00,35.45,35.47,35.43,35.43,118000.0,27.7338,27.7495,27.7182,27.7182,118000.0
2015-05-21 11:35:00,35.44,35.45,35.38,35.41,138700.0,27.726,27.7338,27.6791,27.7026,138700.0
2015-05-21 11:40:00,35.41,35.43,35.39,35.43,112500.0,27.7026,27.7182,27.6869,27.7182,112500.0
2015-05-21 11:45:00,35.43,35.49,35.42,35.45,179100.0,27.7182,27.7651,27.7104,27.7338,179100.0
2015-05-21 11:50:00,35.45,35.48,35.44,35.45,69100.0,27.7338,27.7573,27.726,27.7338,69100.0
2015-05-21 11:55:00,35.45,35.47,35.44,35.44,58000.0,27.7338,27.7495,27.726,27.726,58000.0
2015-05-21 12:00:00,35.45,35.46,35.41,35.45,131600.0,27.7338,27.7417,27.7026,27.7338,131600.0
2015-05-21 12:05:00,35.46,35.47,35.45,35.46,59100.0,27.7417,27.7495,27.7338,27.7417,59100.0
2015-05-21 12:10:00,35.47,35.48,35.43,35.43,174700.0,27.7495,27.7573,27.7182,27.7182,174700.0
2015-05-21 12:15:00,35.43,35.47,35.42,35.47,73600.0,27.7182,27.7495,27.7104,27.7495,73600.0
2015-05-21 12:20:00,35.47,35.47,35.46,35.47,27600.0,27.7495,27.7495,27.7417,27.7495,27600.0
2015-05-21 12:25:00,35.47,35.47,35.46,35.46,56400.0,27.7495,27.7495,27.7417,27.7417,56400.0
2015-05-21 12:30:00,35.47,35.48,35.45,35.45,184000.0,27.7495,27.7573,27.7338,27.7338,184000.0
2015-05-21 12:35:00,35.45,35.46,35.43,35.44,56900.0,27.7338,27.7417,27.7182,27.726,56900.0
2015-05-21 12:40:00,35.44,35.47,35.43,35.46,73000.0,27.726,27.7495,27.7182,27.7417,73000.0
2015-05-21 12:45:00,35.47,35.48,35.45,35.46,123600.0,27.7495,27.7573,27.7338,27.7417,123600.0
2015-05-21 12:50:00,35.47,35.47,35.45,35.45,55400.0,27.7495,27.7495,27.7338,27.7338,55400.0
2015-05-21 12:55:00,35.46,35.51,35.45,35.5,208600.0,27.7417,27.7808,27.7338,27.773,208600.0
2015-05-21 13:00:00,35.51,35.51,35.47,35.51,60600.0,27.7808,27.7808,27.7495,27.7808,60600.0
2015-05-21 13:05:00,35.51,35.52,35.5,35.5,47400.0,27.7808,27.7886,27.773,27.773,47400.0
2015-05-21 13:10:00,35.51,35.51,35.5,35.5,26200.0,27.7808,27.7808,27.773,27.773,26200.0
2015-05-21 13:15:00,35.5,35.51,35.48,35.49,104700.0,27.773,27.7808,27.7573,27.7651,104700.0
2015-05-21 13:20:00,35.5,35.5,35.48,35.48,44600.0,27.773,27.773,27.7573,27.7573,44600.0
2015-05-21 13:25:00,35.48,35.49,35.48,35.48,43800.0,27.7573,27.7651,27.7573,27.7573,43800.0
2015-05-21 13:30:00,35.49,35.52,35.48,35.51,80800.0,27.7651,27.7886,27.7573,27.7808,80800.0
2015-05-21 13:35:00,35.51,35.52,35.5,35.52,77900.0,27.7808,27.7886,27.773,27.7886,77900.0
2015-05-21 13:40:00,35.52,35.52,35.47,35.48,107000.0,27.7886,27.7886,27.7495,27.7573,107000.0
2015-05-21 13:45:00,35.48,35.49,35.46,35.46,63300.0,27.7573,27.7651,27.7417,27.7417,63300.0
2015-05-21 13:50:00,35.47,35.48,35.46,35.48,69200.0,27.7495,27.7573,27.7417,27.7573,69200.0
2015-05-21 13:55:00,35.47,35.48,35.44,35.45,109300.0,27.7495,27.7573,27.726,27.7338,109300.0
2015-05-21 14:00:00,35.46,35.49,35.45,35.49,110000.0,27.7417,27.7651,27.7338,27.7651,110000.0
2015-05-21 14:05:00,35.48,35.5,35.48,35.5,54500.0,27.7573,27.773,27.7573,27.773,54500.0
2015-05-21 14:10:00,35.5,35.53,35.49,35.53,113000.0,27.773,27.7964,27.7651,27.7964,113000.0
2015-05-21 14:15:00,35.52,35.6,35.52,35.58,279600.0,27.7886,27.8512,27.7886,27.8355,279600.0
2015-05-21 14:20:00,35.58,35.58,35.52,35.52,125800.0,27.8355,27.8355,27.7886,27.7886,125800.0
2015-05-21 14:25:00,35.52,35.53,35.5,35.52,62600.0,27.7886,27.7964,27.773,27.7886,62600.0
2015-05-21 14:30:00,35.52,35.53,35.5,35.53,98400.0,27.7886,27.7964,27.773,27.7964,98400.0
2015-05-21 14:35:00,35.53,35.59,35.52,35.57,165600.0,27.7964,27.8434,27.7886,27.8277,165600.0
2015-05-21 14:40:00,35.57,35.59,35.56,35.57,82300.0,27.8277,27.8434,27.8199,27.8277,82300.0
2015-05-21 14:45:00,35.57,35.63,35.57,35.6,121000.0,27.8277,27.8747,27.8277,27.8512,121000.0
2015-05-21 14:50:00,35.61,35.62,35.58,35.58,66800.0,27.859,27.8668,27.8355,27.8355,66800.0
2015-05-21 14:55:00,35.59,35.62,35.58,35.62,95700.0,27.8434,27.8668,27.8355,27.8668,95700.0
2015-05-21 15:00:00,35.62,35.62,35.57,35.59,142000.0,27.8668,27.8668,27.8277,27.8434,142000.0
2015-05-21 15:05:00,35.58,35.61,35.58,35.6,110800.0,27.8355,27.859,27.8355,27.8512,110800.0
2015-05-21 15:10:00,35.6,35.6,35.58,35.59,216900.0,27.8512,27.8512,27.8355,27.8434,216900.0
2015-05-21 15:15:00,35.59,35.6,35.56,35.59,182200.0,27.8434,27.8512,27.8199,27.8434,182200.0
2015-05-21 15:20:00,35.6,35.61,35.59,35.6,124200.0,27.8512,27.859,27.8434,27.8512,124200.0
2015-05-21 15:25:00,35.6,35.66,35.59,35.65,392600.0,27.8512,27.8981,27.8434,27.8903,392600.0
2015-05-21 15:30:00,35.64,35.65,35.63,35.63,175800.0,27.8825,27.8903,27.8747,27.8747,175800.0
2015-05-21 15:35:00,35.64,35.66,35.63,35.66,302600.0,27.8825,27.8981,27.8747,27.8981,302600.0
2015-05-21 15:40:00,35.66,35.66,35.6,35.6,310400.0,27.8981,27.8981,27.8512,27.8512,310400.0
2015-05-21 15:45:00,35.61,35.63,35.55,35.55,317300.0,27.859,27.8747,27.8121,27.8121,317300.0
2015-05-21 15:50:00,35.55,35.56,35.51,35.51,452700.0,27.8121,27.8199,27.7808,27.7808,452700.0
2015-05-21 15:55:00,35.5,35.59,35.49,35.58,1267100.0,27.773,27.8434,27.7651,27.8355,1267100.0
2015-05-22 09:30:00,35.52,35.69,35.42,35.58,273800.0,27.7886,27.9216,27.7104,27.8355,273800.0
2015-05-22 09:35:00,35.59,35.66,35.55,35.66,111700.0,27.8434,27.8981,27.8121,27.8981,111700.0
2015-05-22 09:40:00,35.66,35.74,35.64,35.66,212200.0,27.8981,27.9607,27.8825,27.8981,212200.0
2015-05-22 09:45:00,35.65,35.73,35.62,35.69,147300.0,27.8903,27.9529,27.8668,27.9216,147300.0
2015-05-22 09:50:00,35.69,35.69,35.58,35.59,219300.0,27.9216,27.9216,27.8355,27.8434,219300.0
2015-05-22 09:55:00,35.59,35.59,35.55,35.59,133300.0,27.8434,27.8434,27.8121,27.8434,133300.0
2015-05-22 10:00:00,35.59,35.59,35.57,35.59,75300.0,27.8434,27.8434,27.8277,27.8434,75300.0
2015-05-22 10:05:00,35.59,35.62,35.58,35.59,114000.0,27.8434,27.8668,27.8355,27.8434,114000.0
2015-05-22 10:10:00,35.6,35.61,35.59,35.59,74900.0,27.8512,27.859,27.8434,27.8434,74900.0
2015-05-22 10:15:00,35.59,35.6,35.56,35.56,151900.0,27.8434,27.8512,27.8199,27.8199,151900.0
2015-05-22 10:20:00,35.57,35.58,35.51,35.53,146000.0,27.8277,27.8355,27.7808,27.7964,146000.0
2015-05-22 10:25:00,35.53,35.59,35.53,35.58,77800.0,27.7964,27.8434,27.7964,27.8355,77800.0
2015-05-22 10:30:00,35.59,35.62,35.58,35.61,122900.0,27.8434,27.8668,27.8355,27.859,122900.0
2015-05-22 10:35:00,35.61,35.65,35.6,35.64,81400.0,27.859,27.8903,27.8512,27.8825,81400.0
2015-05-22 10:40:00,35.64,35.68,35.63,35.68,77000.0,27.8825,27.9138,27.8747,27.9138,77000.0
2015-05-22 10:45:00,35.68,35.69,35.67,35.68,154600.0,27.9138,27.9216,27.906,27.9138,154600.0
2015-05-22 10:50:00,35.69,35.69,35.67,35.69,78200.0,27.9216,27.9216,27.906,27.9216,78200.0
2015-05-22 10:55:00,35.68,35.69,35.66,35.66,118100.0,27.9138,27.9216,27.8981,27.8981,118100.0
2015-05-22 11:00:00,35.67,35.67,35.64,35.65,81300.0,27.906,27.906,27.8825,27.8903,81300.0
2015-05-22 11:05:00,35.65,35.69,35.62,35.64,219900.0,27.8903,27.9216,27.8668,27.8825,219900.0
2015-05-22 11:10:00,35.64,35.67,35.6,35.61,136900.0,27.8825,27.906,27.8512,27.859,136900.0
2015-05-22 11:15:00,35.61,35.63,35.6,35.6,87900.0,27.859,27.8747,27.8512,27.8512,87900.0
2015-05-22 11:20:00,35.61,35.62,35.59,35.59,102600.0,27.859,27.8668,27.8434,27.8434,102600.0
2015-05-22 11:25:00,35.6,35.63,35.59,35.62,58400.0,27.8512,27.8747,27.8434,27.8668,58400.0
2015-05-22 11:30:00,35.63,35.63,35.6,35.61,73400.0,27.8747,27.8747,27.8512,27.859,73400.0
2015-05-22 11:35:00,35.6,35.62,35.59,35.61,82800.0,27.8512,27.8668,27.8434,27.859,82800.0
2015-05-22 11:40:00,35.61,35.62,35.6,35.6,96200.0,27.859,27.8668,27.8512,27.8512,96200.0
2015-05-22 11:45:00,35.61,35.62,35.59,35.61,79900.0,27.859,27.8668,27.8434,27.859,79900.0
2015-05-22 11:50:00,35.62,35.66,35.61,35.65,99200.0,27.8668,27.8981,27.859,27.8903,99200.0
2015-05-22 11:55:00,35.65,35.68,35.64,35.68,86000.0,27.8903,27.9138,27.8825,27.9138,86000.0
2015-05-22 12:00:00,35.67,35.68,35.67,35.68,40500.0,27.906,27.9138,27.906,27.9138,40500.0
2015-05-22 12:05:00,35.68,35.7,35.67,35.7,71700.0,27.9138,27.9294,27.906,27.9294,71700.0
2015-05-22 12:10:00,35.7,35.7,35.69,35.69,38700.0,27.9294,27.9294,27.9216,27.9216,38700.0
2015-05-22 12:15:00,35.7,35.7,35.66,35.67,101700.0,27.9294,27.9294,27.8981,27.906,101700.0
2015-05-22 12:20:00,35.67,35.68,35.64,35.66,137100.0,27.906,27.9138,27.8825,27.8981,137100.0
2015-05-22 12:25:00,35.65,35.67,35.65,35.66,50200.0,27.8903,27.906,27.8903,27.8981,50200.0
2015-05-22 12:30:00,35.67,35.69,35.65,35.68,87600.0,27.906,27.9216,27.8903,27.9138,87600.0
2015-05-22 12:35:00,35.68,35.68,35.65,35.66,69900.0,27.9138,27.9138,27.8903,27.8981,69900.0
2015-05-22 12:40:00,35.66,35.67,35.64,35.65,64000.0,27.8981,27.906,27.8825,27.8903,64000.0
2015-05-22 12:45:00,35.66,35.67,35.6,35.63,138900.0,27.8981,27.906,27.8512,27.8747,138900.0
2015-05-22 12:50:00,35.63,35.65,35.59,35.59,85400.0,27.8747,27.8903,27.8434,27.8434,85400.0
2015-05-22 12:55:00,35.6,35.62,35.59,35.61,63300.0,27.8512,27.8668,27.8434,27.859,63300.0
2015-05-22 13:00:00,35.62,35.66,35.58,35.65,86500.0,27.8668,27.8981,27.8355,27.8903,86500.0
2015-05-22 13:05:00,35.65,35.66,35.6,35.65,71800.0,27.8903,27.8981,27.8512,27.8903,71800.0
2015-05-22 13:10:00,35.65,35.66,35.62,35.64,82400.0,27.8903,27.8981,27.8668,27.8825,82400.0
2015-05-22 13:15:00,35.64,35.68,35.63,35.68,91800.0,27.8825,27.9138,27.8747,27.9138,91800.0
2015-05-22 13:20:00,35.68,35.68,35.66,35.67,46300.0,27.9138,27.9138,27.8981,27.906,46300.0
2015-05-22 13:25:00,35.68,35.69,35.67,35.68,112300.0,27.9138,27.9216,27.906,27.9138,112300.0
2015-05-22 13:30:00,35.68,35.7,35.67,35.7,84400.0,27.9138,27.9294,27.906,27.9294,84400.0
2015-05-22 13:35:00,35.69,35.7,35.67,35.7,86100.0,27.9216,27.9294,27.906,27.9294,86100.0
2015-05-22 13:40:00,35.69,35.7,35.68,35.7,62800.0,27.9216,27.9294,27.9138,27.9294,62800.0
2015-05-22 13:45:00,35.69,35.7,35.68,35.7,86400.0,27.9216,27.9294,27.9138,27.9294,86400.0
2015-05-22 13:50:00,35.69,35.71,35.69,35.71,81800.0,27.9216,27.9373,27.9216,27.9373,81800.0
2015-05-22 13:55:00,35.71,35.72,35.71,35.72,75000.0,27.9373,27.9451,27.9373,27.9451,75000.0
2015-05-22 14:00:00,35.72,35.72,35.67,35.72,83700.0,27.9451,27.9451,27.906,27.9451,83700.0
2015-05-22 14:05:00,35.71,35.71,35.67,35.69,66700.0,27.9373,27.9373,27.906,27.9216,66700.0
2015-05-22 14:10:00,35.69,35.71,35.68,35.7,49700.0,27.9216,27.9373,27.9138,27.9294,49700.0
2015-05-22 14:15:00,35.7,35.7,35.67,35.69,65900.0,27.9294,27.9294,27.906,27.9216,65900.0
2015-05-22 14:20:00,35.69,35.72,35.68,35.7,74300.0,27.9216,27.9451,27.9138,27.9294,74300.0
2015-05-22 14:25:00,35.7,35.72,35.7,35.71,42900.0,27.9294,27.9451,27.9294,27.9373,42900.0
2015-05-22 14:30:00,35.71,35.72,35.68,35.69,68300.0,27.9373,27.9451,27.9138,27.9216,68300.0
2015-05-22 14:35:00,35.69,35.7,35.67,35.69,61600.0,27.9216,27.9294,27.906,27.9216,61600.0
2015-05-22 14:40:00,35.69,35.71,35.68,35.7,42700.0,27.9216,27.9373,27.9138,27.9294,42700.0
2015-05-22 14:45:00,35.71,35.72,35.7,35.71,69700.0,27.9373,27.9451,27.9294,27.9373,69700.0
2015-05-22 14:50:00,35.71,35.72,35.7,35.7,40900.0,27.9373,27.9451,27.9294,27.9294,40900.0
2015-05-22 14:55:00,35.7,35.71,35.69,35.71,49300.0,27.9294,27.9373,27.9216,27.9373,49300.0
2015-05-22 15:00:00,35.7,35.73,35.7,35.73,187800.0,27.9294,27.9529,27.9294,27.9529,187800.0
2015-05-22 15:05:00,35.72,35.74,35.71,35.73,83200.0,27.9451,27.9607,27.9373,27.9529,83200.0
2015-05-22 15:10:00,35.74,35.74,35.7,35.7,97600.0,27.9607,27.9607,27.9294,27.9294,97600.0
2015-05-22 15:15:00,35.71,35.72,35.69,35.71,73700.0,27.9373,27.9451,27.9216,27.9373,73700.0
2015-05-22 15:20:00,35.7,35.72,35.7,35.71,57100.0,27.9294,27.9451,27.9294,27.9373,57100.0
2015-05-22 15:25:00,35.71,35.71,35.7,35.7,36700.0,27.9373,27.9373,27.9294,27.9294,36700.0
2015-05-22 15:30:00,35.7,35.71,35.7,35.7,63700.0,27.9294,27.9373,27.9294,27.9294,63700.0
2015-05-22 15:35:00,35.7,35.71,35.68,35.69,91000.0,27.9294,27.9373,27.9138,27.9216,91000.0
2015-05-22 15:40:00,35.68,35.71,35.68,35.69,198700.0,27.9138,27.9373,27.9138,27.9216,198700.0
2015-05-22 15:45:00,35.68,35.69,35.67,35.68,207700.0,27.9138,27.9216,27.906,27.9138,207700.0
2015-05-22 15:50:00,35.68,35.7,35.67,35.68,415100.0,27.9138,27.9294,27.906,27.9138,415100.0
2015-05-22 15:55:00,35.68,35.72,35.68,35.7,722100.0,27.9138,27.9451,27.9138,27.9294,722100.0
2015-05-26 09:30:00,35.45,35.58,35.45,35.5,390200.0,27.7338,27.8355,27.7338,27.773,390200.0
2015-05-26 09:35:00,35.5,35.57,35.45,35.56,306200.0,27.773,27.8277,27.7338,27.8199,306200.0
2015-05-26 09:40:00,35.56,35.6,35.51,35.56,180800.0,27.8199,27.8512,27.7808,27.8199,180800.0
2015-05-26 09:45:00,35.56,35.59,35.53,35.53,141400.0,27.8199,27.8434,27.7964,27.7964,141400.0
2015-05-26 09:50:00,35.53,35.53,35.49,35.5,224600.0,27.7964,27.7964,27.7651,27.773,224600.0
2015-05-26 09:55:00,35.49,35.5,35.48,35.48,111600.0,27.7651,27.773,27.7573,27.7573,111600.0
2015-05-26 10:00:00,35.49,35.52,35.48,35.5,211600.0,27.7651,27.7886,27.7573,27.773,211600.0
2015-05-26 10:05:00,35.49,35.5,35.47,35.48,169900.0,27.7651,27.773,27.7495,27.7573,169900.0
2015-05-26 10:10:00,35.48,35.51,35.47,35.51,190000.0,27.7573,27.7808,27.7495,27.7808,190000.0
2015-05-26 10:15:00,35.51,35.53,35.49,35.52,272800.0,27.7808,27.7964,27.7651,27.7886,272800.0
2015-05-26 10:20:00,35.52,35.53,35.5,35.5,114600.0,27.7886,27.7964,27.773,27.773,114600.0
2015-05-26 10:25:00,35.5,35.52,35.49,35.52,92100.0,27.773,27.7886,27.7651,27.7886,92100.0
2015-05-26 10:30:00,35.52,35.54,35.5,35.53,116100.0,27.7886,27.8043,27.773,27.7964,116100.0
2015-05-26 10:35:00,35.53,35.53,35.48,35.49,99900.0,27.7964,27.7964,27.7573,27.7651,99900.0
2015-05-26 10:40:00,35.49,35.52,35.48,35.5,75100.0,27.7651,27.7886,27.7573,27.773,75100.0
2015-05-26 10:45:00,35.5,35.51,35.48,35.5,74300.0,27.773,27.7808,27.7573,27.773,74300.0
2015-05-26 10:50:00,35.5,35.51,35.48,35.48,131300.0,27.773,27.7808,27.7573,27.7573,131300.0
2015-05-26 10:55:00,35.49,35.5,35.48,35.48,111200.0,27.7651,27.773,27.7573,27.7573,111200.0
2015-05-26 11:00:00,35.49,35.49,35.44,35.44,108600.0,27.7651,27.7651,27.726,27.726,108600.0
2015-05-26 11:05:00,35.44,35.48,35.44,35.47,123200.0,27.726,27.7573,27.726,27.7495,123200.0
2015-05-26 11:10:00,35.48,35.5,35.47,35.5,78900.0,27.7573,27.773,27.7495,27.773,78900.0
2015-05-26 11:15:00,35.5,35.51,35.49,35.49,235600.0,27.773,27.7808,27.7651,27.7651,235600.0
2015-05-26 11:20:00,35.49,35.51,35.48,35.51,126400.0,27.7651,27.7808,27.7573,27.7808,126400.0
2015-05-26 11:25:00,35.51,35.52,35.49,35.52,92200.0,27.7808,27.7886,27.7651,27.7886,92200.0
2015-05-26 11:30:00,35.51,35.54,35.51,35.53,75500.0,27.7808,27.8043,27.7808,27.7964,75500.0
2015-05-26 11:35:00,35.53,35.55,35.53,35.54,71400.0,27.7964,27.8121,27.7964,27.8043,71400.0
2015-05-26 11:40:00,35.55,35.55,35.51,35.52,80000.0,27.8121,27.8121,27.7808,27.7886,80000.0
2015-05-26 11:45:00,35.51,35.52,35.5,35.52,46800.0,27.7808,27.7886,27.773,27.7886,46800.0
2015-05-26 11:50:00,35.52,35.52,35.49,35.52,121600.0,27.7886,27.7886,27.7651,27.7886,121600.0
2015-05-26 11:55:00,35.51,35.53,35.51,35.51,32500.0,27.7808,27.7964,27.7808,27.7808,32500.0
2015-05-26 12:00:00,35.52,35.54,35.51,35.54,80900.0,27.7886,27.8043,27.7808,27.8043,80900.0
2015-05-26 12:05:00,35.53,35.54,35.51,35.52,84900.0,27.7964,27.8043,27.7808,27.7886,84900.0
2015-05-26 12:10:00,35.52,35.54,35.51,35.53,92000.0,27.7886,27.8043,27.7808,27.7964,92000.0
2015-05-26 12:15:00,35.52,35.54,35.52,35.52,82800.0,27.7886,27.8043,27.7886,27.7886,82800.0
2015-05-26 12:20:00,35.52,35.55,35.51,35.55,105000.0,27.7886,27.8121,27.7808,27.8121,105000.0
2015-05-26 12:25:00,35.54,35.55,35.51,35.54,64600.0,27.8043,27.8121,27.7808,27.8043,64600.0
2015-05-26 12:30:00,35.53,35.54,35.51,35.53,67000.0,27.7964,27.8043,27.7808,27.7964,67000.0
2015-05-26 12:35:00,35.53,35.53,35.51,35.51,63100.0,27.7964,27.7964,27.7808,27.7808,63100.0
2015-05-26 12:40:00,35.52,35.53,35.5,35.51,53800.0,27.7886,27.7964,27.773,27.7808,53800.0
2015-05-26 12:45:00,35.52,35.52,35.47,35.48,89500.0,27.7886,27.7886,27.7495,27.7573,89500.0
2015-05-26 12:50:00,35.49,35.49,35.46,35.46,66300.0,27.7651,27.7651,27.7417,27.7417,66300.0
2015-05-26 12:55:00,35.47,35.48,35.45,35.45,32400.0,27.7495,27.7573,27.7338,27.7338,32400.0
2015-05-26 13:00:00,35.46,35.47,35.44,35.45,89100.0,27.7417,27.7495,27.726,27.7338,89100.0
2015-05-26 13:05:00,35.45,35.45,35.43,35.45,91100.0,27.7338,27.7338,27.7182,27.7338,91100.0
2015-05-26 13:10:00,35.45,35.48,35.44,35.48,47600.0,27.7338,27.7573,27.726,27.7573,47600.0
2015-05-26 13:15:00,35.48,35.48,35.47,35.48,48600.0,27.7573,27.7573,27.7495,27.7573,48600.0
2015-05-26 13:20:00,35.48,35.5,35.47,35.5,87600.0,27.7573,27.773,27.7495,27.773,87600.0
2015-05-26 13:25:00,35.5,35.54,35.5,35.5,148100.0,27.773,27.8043,27.773,27.773,148100.0
2015-05-26 13:30:00,35.5,35.51,35.47,35.49,843100.0,27.773,27.7808,27.7495,27.7651,843100.0
2015-05-26 13:35:00,35.49,35.51,35.49,35.5,113500.0,27.7651,27.7808,27.7651,27.773,113500.0
2015-05-26 13:40:00,35.5,35.51,35.49,35.5,92600.0,27.773,27.7808,27.7651,27.773,92600.0
2015-05-26 13:45:00,35.5,35.54,35.49,35.53,89800.0,27.773,27.8043,27.7651,27.7964,89800.0
2015-05-26 13:50:00,35.53,35.54,35.52,35.53,85100.0,27.7964,27.8043,27.7886,27.7964,85100.0
2015-05-26 13:55:00,35.54,35.54,35.51,35.52,65500.0,27.8043,27.8043,27.7808,27.7886,65500.0
2015-05-26 14:00:00,35.52,35.55,35.51,35.54,142600.0,27.7886,27.8121,27.7808,27.8043,142600.0
2015-05-26 14:05:00,35.54,35.56,35.53,35.55,90600.0,27.8043,27.8199,27.7964,27.8121,90600.0
2015-05-26 14:10:00,35.55,35.56,35.53,35.53,114000.0,27.8121,27.8199,27.7964,27.7964,114000.0
2015-05-26 14:15:00,35.53,35.56,35.52,35.55,109100.0,27.7964,27.8199,27.7886,27.8121,109100.0
2015-05-26 14:20:00,35.55,35.56,35.51,35.51,92400.0,27.8121,27.8199,27.7808,27.7808,92400.0
2015-05-26 14:25:00,35.51,35.56,35.51,35.52,87900.0,27.7808,27.8199,27.7808,27.7886,87900.0
2015-05-26 14:30:00,35.52,35.52,35.49,35.49,216700.0,27.7886,27.7886,27.7651,27.7651,216700.0
2015-05-26 14:35:00,35.5,35.51,35.49,35.51,266300.0,27.773,27.7808,27.7651,27.7808,266300.0
2015-05-26 14:40:00,35.5,35.51,35.49,35.5,115200.0,27.773,27.7808,27.7651,27.773,115200.0
2015-05-26 14:45:00,35.5,35.51,35.49,35.5,172600.0,27.773,27.7808,27.7651,27.773,172600.0
2015-05-26 14:50:00,35.49,35.51,35.48,35.51,113700.0,27.7651,27.7808,27.7573,27.7808,113700.0
2015-05-26 14:55:00,35.51,35.54,35.5,35.5,93100.0,27.7808,27.8043,27.773,27.773,93100.0
2015-05-26 15:00:00,35.5,35.52,35.48,35.5,136400.0,27.773,27.7886,27.7573,27.773,136400.0
2015-05-26 15:05:00,35.5,35.52,35.49,35.52,64500.0,27.773,27.7886,27.7651,27.7886,64500.0
2015-05-26 15:10:00,35.52,35.52,35.49,35.51,72300.0,27.7886,27.7886,27.7651,27.7808,72300.0
2015-05-26 15:15:00,35.51,35.53,35.5,35.51,101900.0,27.7808,27.7964,27.773,27.7808,101900.0
2015-05-26 15:20:00,35.51,35.52,35.49,35.5,116000.0,27.7808,27.7886,27.7651,27.773,116000.0
2015-05-26 15:25:00,35.5,35.5,35.48,35.5,88900.0,27.773,27.773,27.7573,27.773,88900.0
2015-05-26 15:30:00,35.5,35.53,35.5,35.52,122400.0,27.773,27.7964,27.773,27.7886,122400.0
2015-05-26 15:35:00,35.52,35.55,35.52,35.53,155500.0,27.7886,27.8121,27.7886,27.7964,155500.0
2015-05-26 15:40:00,35.53,35.57,35.52,35.55,170800.0,27.7964,27.8277,27.7886,27.8121,170800.0
2015-05-26 15:45:00,35.54,35.55,35.5,35.52,250700.0,27.8043,27.8121,27.773,27.7886,250700.0
2015-05-26 15:50:00,35.52,35.53,35.47,35.5,197900.0,27.7886,27.7964,27.7495,27.773,197900.0
2015-05-26 15:55:00,35.5,35.51,35.47,35.5,435500.0,27.773,27.7808,27.7495,27.773,435500.0
2015-05-27 09:30:00,35.52,35.72,35.5,35.6,363500.0,27.7886,27.9451,27.773,27.8512,363500.0
2015-05-27 09:35:00,35.6,35.64,35.53,35.56,237400.0,27.8512,27.8825,27.7964,27.8199,237400.0
2015-05-27 09:40:00,35.56,35.66,35.54,35.61,106300.0,27.8199,27.8981,27.8043,27.859,106300.0
2015-05-27 09:45:00,35.61,35.71,35.58,35.7,69200.0,27.859,27.9373,27.8355,27.9294,69200.0
2015-05-27 09:50:00,35.7,35.71,35.63,35.71,131400.0,27.9294,27.9373,27.8747,27.9373,131400.0
2015-05-27 09:55:00,35.71,35.74,35.64,35.65,94000.0,27.9373,27.9607,27.8825,27.8903,94000.0
2015-05-27 10:00:00,35.65,35.65,35.58,35.58,145300.0,27.8903,27.8903,27.8355,27.8355,145300.0
2015-05-27 10:05:00,35.58,35.59,35.56,35.56,118200.0,27.8355,27.8434,27.8199,27.8199,118200.0
2015-05-27 10:10:00,35.57,35.59,35.56,35.56,105100.0,27.8277,27.8434,27.8199,27.8199,105100.0
2015-05-27 10:15:00,35.56,35.59,35.55,35.56,188300.0,27.8199,27.8434,27.8121,27.8199,188300.0
2015-05-27 10:20:00,35.55,35.56,35.53,35.53,85400.0,27.8121,27.8199,27.7964,27.7964,85400.0
2015-05-27 10:25:00,35.53,35.54,35.43,35.53,186900.0,27.7964,27.8043,27.7182,27.7964,186900.0
2015-05-27 10:30:00,35.53,35.58,35.52,35.58,88400.0,27.7964,27.8355,27.7886,27.8355,88400.0
2015-05-27 10:35:00,35.58,35.6,35.56,35.59,57300.0,27.8355,27.8512,27.8199,27.8434,57300.0
2015-05-27 10:40:00,35.59,35.6,35.56,35.59,84600.0,27.8434,27.8512,27.8199,27.8434,84600.0
2015-05-27 10:45:00,35.59,35.59,35.57,35.58,62000.0,27.8434,27.8434,27.8277,27.8355,62000.0
2015-05-27 10:50:00,35.57,35.59,35.55,35.58,65800.0,27.8277,27.8434,27.8121,27.8355,65800.0
2015-05-27 10:55:00,35.58,35.61,35.58,35.6,75800.0,27.8355,27.859,27.8355,27.8512,75800.0
2015-05-27 11:00:00,35.6,35.65,35.6,35.64,44500.0,27.8512,27.8903,27.8512,27.8825,44500.0
2015-05-27 11:05:00,35.65,35.69,35.64,35.68,53900.0,27.8903,27.9216,27.8825,27.9138,53900.0
2015-05-27 11:10:00,35.68,35.69,35.66,35.68,82900.0,27.9138,27.9216,27.8981,27.9138,82900.0
2015-05-27 11:15:00,35.68,35.68,35.63,35.64,84500.0,27.9138,27.9138,27.8747,27.8825,84500.0
2015-05-27 11:20:00,35.64,35.66,35.62,35.65,105900.0,27.8825,27.8981,27.8668,27.8903,105900.0
2015-05-27 11:25:00,35.64,35.67,35.64,35.67,54800.0,27.8825,27.906,27.8825,27.906,54800.0
2015-05-27 11:30:00,35.67,35.68,35.64,35.65,46000.0,27.906,27.9138,27.8825,27.8903,46000.0
2015-05-27 11:35:00,35.66,35.66,35.6,35.62,48000.0,27.8981,27.8981,27.8512,27.8668,48000.0
2015-05-27 11:40:00,35.63,35.67,35.62,35.63,77200.0,27.8747,27.906,27.8668,27.8747,77200.0
2015-05-27 11:45:00,35.63,35.64,35.6,35.61,41300.0,27.8747,27.8825,27.8512,27.859,41300.0
2015-05-27 11:50:00,35.61,35.62,35.58,35.58,34200.0,27.859,27.8668,27.8355,27.8355,34200.0
2015-05-27 11:55:00,35.58,35.59,35.56,35.57,26000.0,27.8355,27.8434,27.8199,27.8277,26000.0
2015-05-27 12:00:00,35.57,35.57,35.56,35.56,15300.0,27.8277,27.8277,27.8199,27.8199,15300.0
2015-05-27 12:05:00,35.56,35.6,35.56,35.6,63800.0,27.8199,27.8512,27.8199,27.8512,63800.0
2015-05-27 12:10:00,35.6,35.61,35.58,35.58,75600.0,27.8512,27.859,27.8355,27.8355,75600.0
2015-05-27 12:15:00,35.59,35.6,35.57,35.6,66100.0,27.8434,27.8512,27.8277,27.8512,66100.0
2015-05-27 12:20:00,35.6,35.61,35.57,35.58,65800.0,27.8512,27.859,27.8277,27.8355,65800.0
2015-05-27 12:25:00,35.59,35.59,35.57,35.59,33100.0,27.8434,27.8434,27.8277,27.8434,33100.0
2015-05-27 12:30:00,35.59,35.59,35.56,35.57,50200.0,27.8434,27.8434,27.8199,27.8277,50200.0
2015-05-27 12:35:00,35.58,35.58,35.56,35.57,30500.0,27.8355,27.8355,27.8199,27.8277,30500.0
2015-05-27 12:40:00,35.58,35.58,35.57,35.58,20500.0,27.8355,27.8355,27.8277,27.8355,20500.0
2015-05-27 12:45:00,35.58,35.58,35.55,35.55,51700.0,27.8355,27.8355,27.8121,27.8121,51700.0
2015-05-27 12:50:00,35.55,35.56,35.55,35.55,25500.0,27.8121,27.8199,27.8121,27.8121,25500.0
2015-05-27 12:55:00,35.55,35.56,35.54,35.55,68700.0,27.8121,27.8199,27.8043,27.8121,68700.0
2015-05-27 13:00:00,35.55,35.57,35.54,35.56,59600.0,27.8121,27.8277,27.8043,27.8199,59600.0
2015-05-27 13:05:00,35.56,35.57,35.55,35.55,24900.0,27.8199,27.8277,27.8121,27.8121,24900.0
2015-05-27 13:10:00,35.55,35.57,35.53,35.55,89600.0,27.8121,27.8277,27.7964,27.8121,89600.0
2015-05-27 13:15:00,35.55,35.59,35.54,35.59,92200.0,27.8121,27.8434,27.8043,27.8434,92200.0
2015-05-27 13:20:00,35.59,35.62,35.58,35.61,55600.0,27.8434,27.8668,27.8355,27.859,55600.0
2015-05-27 13:25:00,35.6,35.62,35.6,35.6,43300.0,27.8512,27.8668,27.8512,27.8512,43300.0
2015-05-27 13:30:00,35.61,35.61,35.6,35.6,29200.0,27.859,27.859,27.8512,27.8512,29200.0
2015-05-27 13:35:00,35.6,35.61,35.6,35.61,25500.0,27.8512,27.859,27.8512,27.859,25500.0
2015-05-27 13:40:00,35.6,35.61,35.55,35.55,120400.0,27.8512,27.859,27.8121,27.8121,120400.0
2015-05-27 13:45:00,35.56,35.57,35.55,35.57,40300.0,27.8199,27.8277,27.8121,27.8277,40300.0
2015-05-27 13:50:00,35.56,35.59,35.56,35.59,34900.0,27.8199,27.8434,27.8199,27.8434,34900.0
2015-05-27 13:55:00,35.59,35.61,35.58,35.61,59100.0,27.8434,27.859,27.8355,27.859,59100.0
2015-05-27 14:00:00,35.61,35.63,35.6,35.62,195200.0,27.859,27.8747,27.8512,27.8668,195200.0
2015-05-27 14:05:00,35.63,35.63,35.62,35.62,127000.0,27.8747,27.8747,27.8668,27.8668,127000.0
2015-05-27 14:10:00,35.62,35.64,35.62,35.63,93300.0,27.8668,27.8825,27.8668,27.8747,93300.0
2015-05-27 14:15:00,35.62,35.64,35.61,35.63,179000.0,27.8668,27.8825,27.859,27.8747,179000.0
2015-05-27 14:20:00,35.63,35.63,35.62,35.62,36200.0,27.8747,27.8747,27.8668,27.8668,36200.0
2015-05-27 14:25:00,35.62,35.65,35.61,35.65,279700.0,27.8668,27.8903,27.859,27.8903,279700.0
2015-05-27 14:30:00,35.65,35.66,35.64,35.66,55600.0,27.8903,27.8981,27.8825,27.8981,55600.0
2015-05-27 14:35:00,35.66,35.68,35.64,35.68,97300.0,27.8981,27.9138,27.8825,27.9138,97300.0
2015-05-27 14:40:00,35.68,35.69,35.67,35.69,55200.0,27.9138,27.9216,27.906,27.9216,55200.0
2015-05-27 14:45:00,35.69,35.69,35.68,35.68,28900.0,27.9216,27.9216,27.9138,27.9138,28900.0
2015-05-27 14:50:00,35.69,35.73,35.67,35.73,117500.0,27.9216,27.9529,27.906,27.9529,117500.0
2015-05-27 14:55:00,35.73,35.75,35.72,35.75,63200.0,27.9529,27.9685,27.9451,27.9685,63200.0
2015-05-27 15:00:00,35.75,35.79,35.74,35.78,314500.0,27.9685,27.9998,27.9607,27.992,314500.0
2015-05-27 15:05:00,35.78,35.8,35.78,35.8,56800.0,27.992,28.0077,27.992,28.0077,56800.0
2015-05-27 15:10:00,35.8,35.8,35.76,35.78,115700.0,28.0077,28.0077,27.9764,27.992,115700.0
2015-05-27 15:15:00,35.77,35.8,35.77,35.79,104200.0,27.9842,28.0077,27.9842,27.9998,104200.0
2015-05-27 15:20:00,35.8,35.8,35.77,35.79,108600.0,28.0077,28.0077,27.9842,27.9998,108600.0
2015-05-27 15:25:00,35.78,35.79,35.75,35.77,151600.0,27.992,27.9998,27.9685,27.9842,151600.0
2015-05-27 15:30:00,35.76,35.77,35.75,35.76,59500.0,27.9764,27.9842,27.9685,27.9764,59500.0
2015-05-27 15:35:00,35.76,35.79,35.75,35.77,271900.0,27.9764,27.9998,27.9685,27.9842,271900.0
2015-05-27 15:40:00,35.76,35.78,35.75,35.78,135500.0,27.9764,27.992,27.9685,27.992,135500.0
2015-05-27 15:45:00,35.78,35.8,35.77,35.8,264300.0,27.992,28.0077,27.9842,28.0077,264300.0
2015-05-27 15:50:00,35.8,35.81,35.76,35.76,317300.0,28.0077,28.0155,27.9764,27.9764,317300.0
2015-05-27 15:55:00,35.77,35.81,35.76,35.8,658600.0,27.9842,28.0155,27.9764,28.0077,658600.0
2015-05-28 09:30:00,36.11,36.23,35.97,36.16,965600.0,28.2502,28.3441,28.1407,28.2893,965600.0
2015-05-28 09:35:00,36.16,36.23,36.12,36.23,899200.0,28.2893,28.3441,28.258,28.3441,899200.0
2015-05-28 09:40:00,36.23,36.3,36.2,36.28,393000.0,28.3441,28.3988,28.3206,28.3832,393000.0
2015-05-28 09:45:00,36.27,36.31,36.22,36.24,298900.0,28.3754,28.4067,28.3362,28.3519,298900.0
2015-05-28 09:50:00,36.24,36.25,36.15,36.2,290500.0,28.3519,28.3597,28.2815,28.3206,290500.0
2015-05-28 09:55:00,36.2,36.23,36.1,36.13,599100.0,28.3206,28.3441,28.2424,28.2658,599100.0
2015-05-28 10:00:00,36.14,36.15,36.0,36.11,375700.0,28.2737,28.2815,28.1641,28.2502,375700.0
2015-05-28 10:05:00,36.1,36.19,36.09,36.19,136000.0,28.2424,28.3128,28.2345,28.3128,136000.0
2015-05-28 10:10:00,36.19,36.26,36.18,36.25,272400.0,28.3128,28.3675,28.305,28.3597,272400.0
2015-05-28 10:15:00,36.25,36.26,36.2,36.23,245300.0,28.3597,28.3675,28.3206,28.3441,245300.0
2015-05-28 10:20:00,36.22,36.25,36.21,36.22,148900.0,28.3362,28.3597,28.3284,28.3362,148900.0
2015-05-28 10:25:00,36.22,36.26,36.22,36.23,95100.0,28.3362,28.3675,28.3362,28.3441,95100.0
2015-05-28 10:30:00,36.23,36.24,36.19,36.21,164100.0,28.3441,28.3519,28.3128,28.3284,164100.0
2015-05-28 10:35:00,36.22,36.22,36.18,36.19,113000.0,28.3362,28.3362,28.305,28.3128,113000.0
2015-05-28 10:40:00,36.2,36.2,36.18,36.2,84300.0,28.3206,28.3206,28.305,28.3206,84300.0
2015-05-28 10:45:00,36.21,36.24,36.2,36.22,186100.0,28.3284,28.3519,28.3206,28.3362,186100.0
2015-05-28 10:50:00,36.23,36.25,36.22,36.23,269500.0,28.3441,28.3597,28.3362,28.3441,269500.0
2015-05-28 10:55:00,36.23,36.24,36.2,36.2,118000.0,28.3441,28.3519,28.3206,28.3206,118000.0
2015-05-28 11:00:00,36.21,36.23,36.19,36.19,143200.0,28.3284,28.3441,28.3128,28.3128,143200.0
2015-05-28 11:05:00,36.2,36.23,36.19,36.23,83000.0,28.3206,28.3441,28.3128,28.3441,83000.0
2015-05-28 11:10:00,36.23,36.24,36.22,36.23,99500.0,28.3441,28.3519,28.3362,28.3441,99500.0
2015-05-28 11:15:00,36.24,36.26,36.23,36.26,204100.0,28.3519,28.3675,28.3441,28.3675,204100.0
2015-05-28 11:20:00,36.26,36.27,36.25,36.26,112200.0,28.3675,28.3754,28.3597,28.3675,112200.0
2015-05-28 11:25:00,36.26,36.3,36.24,36.29,538200.0,28.3675,28.3988,28.3519,28.391,538200.0
2015-05-28 11:30:00,36.29,36.33,36.28,36.33,170000.0,28.391,28.4223,28.3832,28.4223,170000.0
2015-05-28 11:35:00,36.32,36.38,36.32,36.34,323800.0,28.4145,28.4614,28.4145,28.4301,323800.0
2015-05-28 11:40:00,36.34,36.38,36.34,36.38,203500.0,28.4301,28.4614,28.4301,28.4614,203500.0
2015-05-28 11:45:00,36.38,36.38,36.31,36.33,201800.0,28.4614,28.4614,28.4067,28.4223,201800.0
2015-05-28 11:50:00,36.33,36.33,36.3,36.33,151600.0,28.4223,28.4223,28.3988,28.4223,151600.0
2015-05-28 11:55:00,36.33,36.35,36.31,36.34,129000.0,28.4223,28.4379,28.4067,28.4301,129000.0
2015-05-28 12:00:00,36.35,36.37,36.34,36.37,98600.0,28.4379,28.4536,28.4301,28.4536,98600.0
2015-05-28 12:05:00,36.37,36.39,36.36,36.38,116200.0,28.4536,28.4692,28.4458,28.4614,116200.0
2015-05-28 12:10:00,36.39,36.45,36.38,36.42,380000.0,28.4692,28.5162,28.4614,28.4927,380000.0
2015-05-28 12:15:00,36.41,36.43,36.4,36.43,76000.0,28.4849,28.5005,28.4771,28.5005,76000.0
2015-05-28 12:20:00,36.42,36.46,36.42,36.45,204300.0,28.4927,28.524,28.4927,28.5162,204300.0
2015-05-28 12:25:00,36.46,36.46,36.41,36.43,171000.0,28.524,28.524,28.4849,28.5005,171000.0
2015-05-28 12:30:00,36.43,36.45,36.38,36.39,125700.0,28.5005,28.5162,28.4614,28.4692,125700.0
2015-05-28 12:35:00,36.38,36.4,36.36,36.38,153100.0,28.4614,28.4771,28.4458,28.4614,153100.0
2015-05-28 12:40:00,36.37,36.41,36.36,36.41,124600.0,28.4536,28.4849,28.4458,28.4849,124600.0
2015-05-28 12:45:00,36.41,36.46,36.4,36.45,142700.0,28.4849,28.524,28.4771,28.5162,142700.0
2015-05-28 12:50:00,36.45,36.47,36.44,36.47,97100.0,28.5162,28.5318,28.5084,28.5318,97100.0
2015-05-28 12:55:00,36.47,36.48,36.46,36.46,153400.0,28.5318,28.5397,28.524,28.524,153400.0
2015-05-28 13:00:00,36.47,36.48,36.45,36.47,121200.0,28.5318,28.5397,28.5162,28.5318,121200.0
2015-05-28 13:05:00,36.47,36.47,36.41,36.41,135200.0,28.5318,28.5318,28.4849,28.4849,135200.0
2015-05-28 13:10:00,36.41,36.42,36.37,36.4,87300.0,28.4849,28.4927,28.4536,28.4771,87300.0
2015-05-28 13:15:00,36.4,36.41,36.38,36.41,105200.0,28.4771,28.4849,28.4614,28.4849,105200.0
2015-05-28 13:20:00,36.41,36.42,36.4,36.42,59600.0,28.4849,28.4927,28.4771,28.4927,59600.0
2015-05-28 13:25:00,36.42,36.44,36.41,36.43,98500.0,28.4927,28.5084,28.4849,28.5005,98500.0
2015-05-28 13:30:00,36.43,36.44,36.42,36.43,86900.0,28.5005,28.5084,28.4927,28.5005,86900.0
2015-05-28 13:35:00,36.43,36.46,36.42,36.46,72200.0,28.5005,28.524,28.4927,28.524,72200.0
2015-05-28 13:40:00,36.46,36.47,36.44,36.47,128900.0,28.524,28.5318,28.5084,28.5318,128900.0
2015-05-28 13:45:00,36.47,36.47,36.44,36.45,74400.0,28.5318,28.5318,28.5084,28.5162,74400.0
2015-05-28 13:50:00,36.44,36.45,36.42,36.45,114000.0,28.5084,28.5162,28.4927,28.5162,114000.0
2015-05-28 13:55:00,36.45,36.45,36.35,36.35,159900.0,28.5162,28.5162,28.4379,28.4379,159900.0
2015-05-28 14:00:00,36.35,36.37,36.33,36.36,140400.0,28.4379,28.4536,28.4223,28.4458,140400.0
2015-05-28 14:05:00,36.35,36.36,36.33,36.35,126100.0,28.4379,28.4458,28.4223,28.4379,126100.0
2015-05-28 14:10:00,36.34,36.37,36.34,36.36,131700.0,28.4301,28.4536,28.4301,28.4458,131700.0
2015-05-28 14:15:00,36.36,36.39,36.34,36.38,222100.0,28.4458,28.4692,28.4301,28.4614,222100.0
2015-05-28 14:20:00,36.39,36.41,36.38,36.4,161400.0,28.4692,28.4849,28.4614,28.4771,161400.0
2015-05-28 14:25:00,36.4,36.45,36.39,36.44,200100.0,28.4771,28.5162,28.4692,28.5084,200100.0
2015-05-28 14:30:00,36.45,36.45,36.43,36.44,64300.0,28.5162,28.5162,28.5005,28.5084,64300.0
2015-05-28 14:35:00,36.43,36.45,36.43,36.45,137600.0,28.5005,28.5162,28.5005,28.5162,137600.0
2015-05-28 14:40:00,36.45,36.45,36.36,36.38,217900.0,28.5162,28.5162,28.4458,28.4614,217900.0
2015-05-28 14:45:00,36.39,36.39,36.37,36.38,69000.0,28.4692,28.4692,28.4536,28.4614,69000.0
2015-05-28 14:50:00,36.38,36.4,36.38,36.4,51200.0,28.4614,28.4771,28.4614,28.4771,51200.0
2015-05-28 14:55:00,36.4,36.45,36.39,36.44,130800.0,28.4771,28.5162,28.4692,28.5084,130800.0
2015-05-28 15:00:00,36.43,36.44,36.4,36.41,144800.0,28.5005,28.5084,28.4771,28.4849,144800.0
2015-05-28 15:05:00,36.4,36.41,36.4,36.4,71200.0,28.4771,28.4849,28.4771,28.4771,71200.0
2015-05-28 15:10:00,36.41,36.43,36.39,36.39,191700.0,28.4849,28.5005,28.4692,28.4692,191700.0
2015-05-28 15:15:00,36.39,36.4,36.38,36.4,103200.0,28.4692,28.4771,28.4614,28.4771,103200.0
2015-05-28 15:20:00,36.4,36.42,36.38,36.41,126100.0,28.4771,28.4927,28.4614,28.4849,126100.0
2015-05-28 15:25:00,36.42,36.42,36.38,36.38,189000.0,28.4927,28.4927,28.4614,28.4614,189000.0
2015-05-28 15:30:00,36.39,36.4,36.38,36.4,200500.0,28.4692,28.4771,28.4614,28.4771,200500.0
2015-05-28 15:35:00,36.39,36.4,36.39,36.39,121600.0,28.4692,28.4771,28.4692,28.4692,121600.0
2015-05-28 15:40:00,36.39,36.41,36.39,36.41,229400.0,28.4692,28.4849,28.4692,28.4849,229400.0
2015-05-28 15:45:00,36.41,36.41,36.38,36.4,322400.0,28.4849,28.4849,28.4614,28.4771,322400.0
2015-05-28 15:50:00,36.4,36.42,36.39,36.41,257200.0,28.4771,28.4927,28.4692,28.4849,257200.0
2015-05-28 15:55:00,36.41,36.42,36.39,36.39,1018300.0,28.4849,28.4927,28.4692,28.4692,1018300.0
2015-05-29 09:30:00,36.49,36.54,36.43,36.51,494100.0,28.5475,28.5866,28.5005,28.5631,494100.0
2015-05-29 09:35:00,36.51,36.54,36.45,36.53,207500.0,28.5631,28.5866,28.5162,28.5788,207500.0
2015-05-29 09:40:00,36.53,36.55,36.43,36.49,172800.0,28.5788,28.5944,28.5005,28.5475,172800.0
2015-05-29 09:45:00,36.48,36.52,36.44,36.47,224300.0,28.5397,28.5709,28.5084,28.5318,224300.0
2015-05-29 09:50:00,36.48,36.53,36.47,36.53,102000.0,28.5397,28.5788,28.5318,28.5788,102000.0
2015-05-29 09:55:00,36.53,36.55,36.52,36.53,92900.0,28.5788,28.5944,28.5709,28.5788,92900.0
2015-05-29 10:00:00,36.53,36.58,36.52,36.58,104800.0,28.5788,28.6179,28.5709,28.6179,104800.0
2015-05-29 10:05:00,36.57,36.58,36.49,36.5,171900.0,28.6101,28.6179,28.5475,28.5553,171900.0
2015-05-29 10:10:00,36.5,36.51,36.47,36.47,175600.0,28.5553,28.5631,28.5318,28.5318,175600.0
2015-05-29 10:15:00,36.48,36.48,36.43,36.46,159300.0,28.5397,28.5397,28.5005,28.524,159300.0
2015-05-29 10:20:00,36.46,36.5,36.45,36.48,117000.0,28.524,28.5553,28.5162,28.5397,117000.0
2015-05-29 10:25:00,36.48,36.51,36.36,36.38,169400.0,28.5397,28.5631,28.4458,28.4614,169400.0
2015-05-29 10:30:00,36.36,36.38,36.33,36.38,164700.0,28.4458,28.4614,28.4223,28.4614,164700.0
2015-05-29 10:35:00,36.38,36.38,36.3,36.3,138100.0,28.4614,28.4614,28.3988,28.3988,138100.0
2015-05-29 10:40:00,36.3,36.33,36.22,36.23,143500.0,28.3988,28.4223,28.3362,28.3441,143500.0
2015-05-29 10:45:00,36.23,36.27,36.2,36.26,144300.0,28.3441,28.3754,28.3206,28.3675,144300.0
2015-05-29 10:50:00,36.26,36.27,36.19,36.22,124700.0,28.3675,28.3754,28.3128,28.3362,124700.0
2015-05-29 10:55:00,36.23,36.23,36.19,36.22,87600.0,28.3441,28.3441,28.3128,28.3362,87600.0
2015-05-29 11:00:00,36.22,36.23,36.19,36.21,109900.0,28.3362,28.3441,28.3128,28.3284,109900.0
2015-05-29 11:05:00,36.2,36.22,36.19,36.2,104500.0,28.3206,28.3362,28.3128,28.3206,104500.0
2015-05-29 11:10:00,36.2,36.28,36.19,36.27,170000.0,28.3206,28.3832,28.3128,28.3754,170000.0
2015-05-29 11:15:00,36.27,36.32,36.26,36.31,74700.0,28.3754,28.4145,28.3675,28.4067,74700.0
2015-05-29 11:20:00,36.3,36.31,36.22,36.25,206200.0,28.3988,28.4067,28.3362,28.3597,206200.0
2015-05-29 11:25:00,36.25,36.25,36.12,36.16,180100.0,28.3597,28.3597,28.258,28.2893,180100.0
2015-05-29 11:30:00,36.15,36.18,36.13,36.18,105400.0,28.2815,28.305,28.2658,28.305,105400.0
2015-05-29 11:35:00,36.18,36.18,36.13,36.18,203400.0,28.305,28.305,28.2658,28.305,203400.0
2015-05-29 11:40:00,36.18,36.24,36.17,36.22,70200.0,28.305,28.3519,28.2971,28.3362,70200.0
2015-05-29 11:45:00,36.22,36.22,36.19,36.2,85100.0,28.3362,28.3362,28.3128,28.3206,85100.0
2015-05-29 11:50:00,36.19,36.21,36.18,36.21,59700.0,28.3128,28.3284,28.305,28.3284,59700.0
2015-05-29 11:55:00,36.2,36.23,36.18,36.19,90200.0,28.3206,28.3441,28.305,28.3128,90200.0
2015-05-29 12:00:00,36.19,36.23,36.18,36.18,97200.0,28.3128,28.3441,28.305,28.305,97200.0
2015-05-29 12:05:00,36.19,36.2,36.18,36.19,51300.0,28.3128,28.3206,28.305,28.3128,51300.0
2015-05-29 12:10:00,36.18,36.2,36.17,36.18,65400.0,28.305,28.3206,28.2971,28.305,65400.0
2015-05-29 12:15:00,36.17,36.19,36.15,36.16,62500.0,28.2971,28.3128,28.2815,28.2893,62500.0
2015-05-29 12:20:00,36.16,36.17,36.13,36.15,77000.0,28.2893,28.2971,28.2658,28.2815,77000.0
2015-05-29 12:25:00,36.15,36.17,36.14,36.16,91300.0,28.2815,28.2971,28.2737,28.2893,91300.0
2015-05-29 12:30:00,36.15,36.2,36.15,36.16,90300.0,28.2815,28.3206,28.2815,28.2893,90300.0
2015-05-29 12:35:00,36.16,36.17,36.12,36.13,148200.0,28.2893,28.2971,28.258,28.2658,148200.0
2015-05-29 12:40:00,36.13,36.14,36.11,36.14,128400.0,28.2658,28.2737,28.2502,28.2737,128400.0
2015-05-29 12:45:00,36.14,36.14,36.12,36.13,58300.0,28.2737,28.2737,28.258,28.2658,58300.0
2015-05-29 12:50:00,36.12,36.14,36.12,36.13,80500.0,28.258,28.2737,28.258,28.2658,80500.0
2015-05-29 12:55:00,36.13,36.14,36.1,36.1,133600.0,28.2658,28.2737,28.2424,28.2424,133600.0
2015-05-29 13:00:00,36.1,36.11,36.08,36.09,106500.0,28.2424,28.2502,28.2267,28.2345,106500.0
2015-05-29 13:05:00,36.09,36.1,36.06,36.09,114500.0,28.2345,28.2424,28.2111,28.2345,114500.0
2015-05-29 13:10:00,36.09,36.1,36.08,36.1,40800.0,28.2345,28.2424,28.2267,28.2424,40800.0
2015-05-29 13:15:00,36.09,36.1,36.07,36.09,75500.0,28.2345,28.2424,28.2189,28.2345,75500.0
2015-05-29 13:20:00,36.09,36.1,36.08,36.08,64600.0,28.2345,28.2424,28.2267,28.2267,64600.0
2015-05-29 13:25:00,36.08,36.1,36.07,36.1,86500.0,28.2267,28.2424,28.2189,28.2424,86500.0
2015-05-29 13:30:00,36.09,36.1,36.05,36.06,130700.0,28.2345,28.2424,28.2032,28.2111,130700.0
2015-05-29 13:35:00,36.05,36.06,36.02,36.04,129400.0,28.2032,28.2111,28.1798,28.1954,129400.0
2015-05-29 13:40:00,36.04,36.05,36.03,36.03,76100.0,28.1954,28.2032,28.1876,28.1876,76100.0
2015-05-29 13:45:00,36.03,36.05,36.01,36.02,92100.0,28.1876,28.2032,28.172,28.1798,92100.0
2015-05-29 13:50:00,36.02,36.03,35.96,35.97,182800.0,28.1798,28.1876,28.1328,28.1407,182800.0
2015-05-29 13:55:00,35.97,35.99,35.95,35.97,101000.0,28.1407,28.1563,28.125,28.1407,101000.0
2015-05-29 14:00:00,35.97,35.98,35.95,35.95,71000.0,28.1407,28.1485,28.125,28.125,71000.0
2015-05-29 14:05:00,35.96,35.96,35.95,35.96,48200.0,28.1328,28.1328,28.125,28.1328,48200.0
2015-05-29 14:10:00,35.96,35.97,35.94,35.95,121900.0,28.1328,28.1407,28.1172,28.125,121900.0
2015-05-29 14:15:00,35.95,35.95,35.92,35.94,101300.0,28.125,28.125,28.1015,28.1172,101300.0
2015-05-29 14:20:00,35.94,35.95,35.91,35.93,111900.0,28.1172,28.125,28.0937,28.1094,111900.0
2015-05-29 14:25:00,35.93,35.94,35.91,35.93,124400.0,28.1094,28.1172,28.0937,28.1094,124400.0
2015-05-29 14:30:00,35.93,35.94,35.91,35.93,144500.0,28.1094,28.1172,28.0937,28.1094,144500.0
2015-05-29 14:35:00,35.93,35.93,35.9,35.92,95000.0,28.1094,28.1094,28.0859,28.1015,95000.0
2015-05-29 14:40:00,35.93,35.93,35.9,35.91,82800.0,28.1094,28.1094,28.0859,28.0937,82800.0
2015-05-29 14:45:00,35.91,35.91,35.85,35.87,115200.0,28.0937,28.0937,28.0468,28.0624,115200.0
2015-05-29 14:50:00,35.87,35.89,35.86,35.89,73500.0,28.0624,28.0781,28.0546,28.0781,73500.0
2015-05-29 14:55:00,35.89,35.93,35.88,35.93,86400.0,28.0781,28.1094,28.0703,28.1094,86400.0
2015-05-29 15:00:00,35.92,35.94,35.91,35.91,149900.0,28.1015,28.1172,28.0937,28.0937,149900.0
2015-05-29 15:05:00,35.91,35.96,35.9,35.96,180600.0,28.0937,28.1328,28.0859,28.1328,180600.0
2015-05-29 15:10:00,35.95,35.98,35.94,35.96,213800.0,28.125,28.1485,28.1172,28.1328,213800.0
2015-05-29 15:15:00,35.96,35.99,35.95,35.98,111500.0,28.1328,28.1563,28.125,28.1485,111500.0
2015-05-29 15:20:00,35.97,36.0,35.97,36.0,169900.0,28.1407,28.1641,28.1407,28.1641,169900.0
2015-05-29 15:25:00,36.0,36.04,35.98,36.04,252700.0,28.1641,28.1954,28.1485,28.1954,252700.0
2015-05-29 15:30:00,36.04,36.05,36.0,36.02,197500.0,28.1954,28.2032,28.1641,28.1798,197500.0
2015-05-29 15:35:00,36.02,36.03,36.01,36.01,211800.0,28.1798,28.1876,28.172,28.172,211800.0
2015-05-29 15:40:00,36.01,36.08,36.01,36.06,221800.0,28.172,28.2267,28.172,28.2111,221800.0
2015-05-29 15:45:00,36.06,36.06,36.0,36.01,269700.0,28.2111,28.2111,28.1641,28.172,269700.0
2015-05-29 15:50:00,36.0,36.01,35.94,35.95,431700.0,28.1641,28.172,28.1172,28.125,431700.0
2015-05-29 15:55:00,35.96,36.0,35.96,35.96,785800.0,28.1328,28.1641,28.1328,28.1328,785800.0
2015-06-01 09:30:00,36.06,36.15,35.95,35.97,451576.0,28.2111,28.2815,28.125,28.1407,451576.0
2015-06-01 09:35:00,35.96,35.97,35.76,35.8,360793.0,28.1328,28.1407,27.9764,28.0077,360793.0
2015-06-01 09:40:00,35.8,35.81,35.68,35.69,346419.0,28.0077,28.0155,27.9138,27.9216,346419.0
2015-06-01 09:45:00,35.68,35.76,35.65,35.73,265045.0,27.9138,27.9764,27.8903,27.9529,265045.0
2015-06-01 09:50:00,35.72,35.77,35.71,35.75,132518.0,27.9451,27.9842,27.9373,27.9685,132518.0
2015-06-01 09:55:00,35.75,35.89,35.75,35.85,284925.0,27.9685,28.0781,27.9685,28.0468,284925.0
2015-06-01 10:00:00,35.85,35.93,35.83,35.84,303298.0,28.0468,28.1094,28.0311,28.039,303298.0
2015-06-01 10:05:00,35.84,35.88,35.82,35.86,135273.0,28.039,28.0703,28.0233,28.0546,135273.0
2015-06-01 10:10:00,35.86,35.86,35.74,35.74,216607.0,28.0546,28.0546,27.9607,27.9607,216607.0
2015-06-01 10:15:00,35.73,35.76,35.69,35.74,114807.0,27.9529,27.9764,27.9216,27.9607,114807.0
2015-06-01 10:20:00,35.74,35.81,35.73,35.8,77887.0,27.9607,28.0155,27.9529,28.0077,77887.0
2015-06-01 10:25:00,35.79,35.86,35.79,35.85,115891.0,27.9998,28.0546,27.9998,28.0468,115891.0
2015-06-01 10:30:00,35.85,35.85,35.79,35.83,101817.0,28.0468,28.0468,27.9998,28.0311,101817.0
2015-06-01 10:35:00,35.84,35.84,35.75,35.78,104495.0,28.039,28.039,27.9685,27.992,104495.0
2015-06-01 10:40:00,35.78,35.78,35.71,35.72,86446.0,27.992,27.992,27.9373,27.9451,86446.0
2015-06-01 10:45:00,35.71,35.77,35.7,35.77,89427.0,27.9373,27.9842,27.9294,27.9842,89427.0
2015-06-01 10:50:00,35.76,35.81,35.76,35.79,64613.0,27.9764,28.0155,27.9764,27.9998,64613.0
2015-06-01 10:55:00,35.79,35.88,35.78,35.86,95071.0,27.9998,28.0703,27.992,28.0546,95071.0
2015-06-01 11:00:00,35.86,35.87,35.84,35.87,54300.0,28.0546,28.0624,28.039,28.0624,54300.0
2015-06-01 11:05:00,35.86,35.87,35.83,35.85,215664.0,28.0546,28.0624,28.0311,28.0468,215664.0
2015-06-01 11:10:00,35.84,35.89,35.84,35.84,73931.0,28.039,28.0781,28.039,28.039,73931.0
2015-06-01 11:15:00,35.84,35.85,35.83,35.83,57066.0,28.039,28.0468,28.0311,28.0311,57066.0
2015-06-01 11:20:00,35.83,35.87,35.82,35.87,57430.0,28.0311,28.0624,28.0233,28.0624,57430.0
2015-06-01 11:25:00,35.87,35.9,35.82,35.82,112241.0,28.0624,28.0859,28.0233,28.0233,112241.0
2015-06-01 11:30:00,35.82,35.84,35.82,35.84,48826.0,28.0233,28.039,28.0233,28.039,48826.0
2015-06-01 11:35:00,35.83,35.84,35.8,35.83,108058.0,28.0311,28.039,28.0077,28.0311,108058.0
2015-06-01 11:40:00,35.82,35.89,35.82,35.89,48431.0,28.0233,28.0781,28.0233,28.0781,48431.0
2015-06-01 11:45:00,35.88,35.9,35.88,35.9,104776.0,28.0703,28.0859,28.0703,28.0859,104776.0
2015-06-01 11:50:00,35.9,35.91,35.88,35.88,346714.0,28.0859,28.0937,28.0703,28.0703,346714.0
2015-06-01 11:55:00,35.89,35.9,35.87,35.89,53739.0,28.0781,28.0859,28.0624,28.0781,53739.0
2015-06-01 12:00:00,35.9,35.9,35.88,35.9,81964.0,28.0859,28.0859,28.0703,28.0859,81964.0
2015-06-01 12:05:00,35.9,35.92,35.88,35.9,128589.0,28.0859,28.1015,28.0703,28.0859,128589.0
2015-06-01 12:10:00,35.89,35.92,35.89,35.91,272891.0,28.0781,28.1015,28.0781,28.0937,272891.0
2015-06-01 12:15:00,35.91,36.01,35.91,35.97,183884.0,28.0937,28.172,28.0937,28.1407,183884.0
2015-06-01 12:20:00,35.97,35.98,35.94,35.95,178909.0,28.1407,28.1485,28.1172,28.125,178909.0
2015-06-01 12:25:00,35.95,36.02,35.95,36.02,140562.0,28.125,28.1798,28.125,28.1798,140562.0
2015-06-01 12:30:00,36.02,36.05,35.98,35.98,127891.0,28.1798,28.2032,28.1485,28.1485,127891.0
2015-06-01 12:35:00,35.98,36.07,35.97,36.06,137491.0,28.1485,28.2189,28.1407,28.2111,137491.0
2015-06-01 12:40:00,36.06,36.11,36.05,36.11,202207.0,28.2111,28.2502,28.2032,28.2502,202207.0
2015-06-01 12:45:00,36.11,36.13,36.1,36.11,75986.0,28.2502,28.2658,28.2424,28.2502,75986.0
2015-06-01 12:50:00,36.12,36.2,36.11,36.16,223217.0,28.258,28.3206,28.2502,28.2893,223217.0
2015-06-01 12:55:00,36.17,36.18,36.15,36.17,112016.0,28.2971,28.305,28.2815,28.2971,112016.0
2015-06-01 13:00:00,36.18,36.2,36.17,36.2,107601.0,28.305,28.3206,28.2971,28.3206,107601.0
2015-06-01 13:05:00,36.19,36.22,36.18,36.22,84495.0,28.3128,28.3362,28.305,28.3362,84495.0
2015-06-01 13:10:00,36.22,36.24,36.2,36.2,146474.0,28.3362,28.3519,28.3206,28.3206,146474.0
2015-06-01 13:15:00,36.2,36.21,36.15,36.15,102595.0,28.3206,28.3284,28.2815,28.2815,102595.0
2015-06-01 13:20:00,36.15,36.18,36.14,36.17,57786.0,28.2815,28.305,28.2737,28.2971,57786.0
2015-06-01 13:25:00,36.17,36.21,36.15,36.16,112207.0,28.2971,28.3284,28.2815,28.2893,112207.0
2015-06-01 13:30:00,36.15,36.21,36.15,36.16,85556.0,28.2815,28.3284,28.2815,28.2893,85556.0
2015-06-01 13:35:00,36.17,36.22,36.17,36.22,59925.0,28.2971,28.3362,28.2971,28.3362,59925.0
2015-06-01 13:40:00,36.21,36.23,36.2,36.22,47017.0,28.3284,28.3441,28.3206,28.3362,47017.0
2015-06-01 13:45:00,36.22,36.23,36.16,36.19,95804.0,28.3362,28.3441,28.2893,28.3128,95804.0
2015-06-01 13:50:00,36.18,36.19,36.16,36.19,50019.0,28.305,28.3128,28.2893,28.3128,50019.0
2015-06-01 13:55:00,36.18,36.2,36.17,36.2,45146.0,28.305,28.3206,28.2971,28.3206,45146.0
2015-06-01 14:00:00,36.2,36.21,36.13,36.14,82934.0,28.3206,28.3284,28.2658,28.2737,82934.0
2015-06-01 14:05:00,36.15,36.18,36.14,36.17,79836.0,28.2815,28.305,28.2737,28.2971,79836.0
2015-06-01 14:10:00,36.18,36.25,36.17,36.2,142088.0,28.305,28.3597,28.2971,28.3206,142088.0
2015-06-01 14:15:00,36.2,36.25,36.2,36.23,68979.0,28.3206,28.3597,28.3206,28.3441,68979.0
2015-06-01 14:20:00,36.22,36.3,36.22,36.29,119661.0,28.3362,28.3988,28.3362,28.391,119661.0
2015-06-01 14:25:00,36.29,36.29,36.21,36.24,117035.0,28.391,28.391,28.3284,28.3519,117035.0
2015-06-01 14:30:00,36.24,36.3,36.24,36.3,187675.0,28.3519,28.3988,28.3519,28.3988,187675.0
2015-06-01 14:35:00,36.3,36.34,36.27,36.28,266757.0,28.3988,28.4301,28.3754,28.3832,266757.0
2015-06-01 14:40:00,36.27,36.31,36.26,36.29,287906.0,28.3754,28.4067,28.3675,28.391,287906.0
2015-06-01 14:45:00,36.29,36.3,36.26,36.27,118279.0,28.391,28.3988,28.3675,28.3754,118279.0
2015-06-01 14:50:00,36.27,36.27,36.22,36.25,146212.0,28.3754,28.3754,28.3362,28.3597,146212.0
2015-06-01 14:55:00,36.25,36.28,36.24,36.28,135247.0,28.3597,28.3832,28.3519,28.3832,135247.0
2015-06-01 15:00:00,36.27,36.3,36.27,36.28,128816.0,28.3754,28.3988,28.3754,28.3832,128816.0
2015-06-01 15:05:00,36.28,36.3,36.27,36.29,59928.0,28.3832,28.3988,28.3754,28.391,59928.0
2015-06-01 15:10:00,36.29,36.3,36.29,36.3,93166.0,28.391,28.3988,28.391,28.3988,93166.0
2015-06-01 15:15:00,36.29,36.3,36.28,36.29,216042.0,28.391,28.3988,28.3832,28.391,216042.0
2015-06-01 15:20:00,36.29,36.3,36.27,36.27,133242.0,28.391,28.3988,28.3754,28.3754,133242.0
2015-06-01 15:25:00,36.27,36.31,36.27,36.28,137690.0,28.3754,28.4067,28.3754,28.3832,137690.0
2015-06-01 15:30:00,36.29,36.29,36.22,36.23,169569.0,28.391,28.391,28.3362,28.3441,169569.0
2015-06-01 15:35:00,36.23,36.24,36.19,36.2,153841.0,28.3441,28.3519,28.3128,28.3206,153841.0
2015-06-01 15:40:00,36.2,36.23,36.2,36.22,111010.0,28.3206,28.3441,28.3206,28.3362,111010.0
2015-06-01 15:45:00,36.21,36.22,36.18,36.2,164967.0,28.3284,28.3362,28.305,28.3206,164967.0
2015-06-01 15:50:00,36.2,36.21,36.15,36.17,189350.0,28.3206,28.3284,28.2815,28.2971,189350.0
2015-06-01 15:55:00,36.18,36.18,36.13,36.17,268739.0,28.305,28.305,28.2658,28.2971,268739.0
2015-06-02 09:30:00,36.09,36.48,35.99,36.37,1031711.0,28.2345,28.5397,28.1563,28.4536,1031711.0
2015-06-02 09:35:00,36.38,36.45,36.09,36.19,391161.0,28.4614,28.5162,28.2345,28.3128,391161.0
2015-06-02 09:40:00,36.19,36.37,36.17,36.37,406314.0,28.3128,28.4536,28.2971,28.4536,406314.0
2015-06-02 09:45:00,36.37,36.4,36.28,36.3,294148.0,28.4536,28.4771,28.3832,28.3988,294148.0
2015-06-02 09:50:00,36.3,36.35,36.25,36.28,181614.0,28.3988,28.4379,28.3597,28.3832,181614.0
2015-06-02 09:55:00,36.28,36.35,36.26,36.3,241188.0,28.3832,28.4379,28.3675,28.3988,241188.0
2015-06-02 10:00:00,36.3,36.31,36.24,36.3,198797.0,28.3988,28.4067,28.3519,28.3988,198797.0
2015-06-02 10:05:00,36.3,36.32,36.28,36.3,339989.0,28.3988,28.4145,28.3832,28.3988,339989.0
2015-06-02 10:10:00,36.3,36.36,36.29,36.35,250287.0,28.3988,28.4458,28.391,28.4379,250287.0
2015-06-02 10:15:00,36.34,36.4,36.31,36.32,254527.0,28.4301,28.4771,28.4067,28.4145,254527.0
2015-06-02 10:20:00,36.32,36.35,36.31,36.35,109189.0,28.4145,28.4379,28.4067,28.4379,109189.0
2015-06-02 10:25:00,36.35,36.37,36.31,36.33,254089.0,28.4379,28.4536,28.4067,28.4223,254089.0
2015-06-02 10:30:00,36.32,36.34,36.31,36.33,56595.0,28.4145,28.4301,28.4067,28.4223,56595.0
2015-06-02 10:35:00,36.33,36.4,36.32,36.36,258030.0,28.4223,28.4771,28.4145,28.4458,258030.0
2015-06-02 10:40:00,36.37,36.37,36.32,36.35,160944.0,28.4536,28.4536,28.4145,28.4379,160944.0
2015-06-02 10:45:00,36.35,36.36,36.33,36.34,95547.0,28.4379,28.4458,28.4223,28.4301,95547.0
2015-06-02 10:50:00,36.35,36.35,36.26,36.28,122987.0,28.4379,28.4379,28.3675,28.3832,122987.0
2015-06-02 10:55:00,36.28,36.29,36.18,36.18,153996.0,28.3832,28.391,28.305,28.305,153996.0
2015-06-02 11:00:00,36.17,36.23,36.17,36.22,69855.0,28.2971,28.3441,28.2971,28.3362,69855.0
2015-06-02 11:05:00,36.21,36.22,36.17,36.18,134227.0,28.3284,28.3362,28.2971,28.305,134227.0
2015-06-02 11:10:00,36.17,36.18,36.11,36.13,161392.0,28.2971,28.305,28.2502,28.2658,161392.0
2015-06-02 11:15:00,36.13,36.14,36.0,36.02,241911.0,28.2658,28.2737,28.1641,28.1798,241911.0
2015-06-02 11:20:00,36.02,36.06,36.0,36.03,149515.0,28.1798,28.2111,28.1641,28.1876,149515.0
2015-06-02 11:25:00,36.03,36.07,36.01,36.04,104354.0,28.1876,28.2189,28.172,28.1954,104354.0
2015-06-02 11:30:00,36.05,36.07,36.03,36.05,70781.0,28.2032,28.2189,28.1876,28.2032,70781.0
2015-06-02 11:35:00,36.05,36.06,36.01,36.03,133323.0,28.2032,28.2111,28.172,28.1876,133323.0
2015-06-02 11:40:00,36.03,36.04,36.0,36.01,114816.0,28.1876,28.1954,28.1641,28.172,114816.0
2015-06-02 11:45:00,36.01,36.01,35.97,36.01,146702.0,28.172,28.172,28.1407,28.172,146702.0
2015-06-02 11:50:00,36.01,36.06,36.0,36.05,91577.0,28.172,28.2111,28.1641,28.2032,91577.0
2015-06-02 11:55:00,36.06,36.16,36.06,36.16,223829.0,28.2111,28.2893,28.2111,28.2893,223829.0
2015-06-02 12:00:00,36.16,36.26,36.13,36.24,381093.0,28.2893,28.3675,28.2658,28.3519,381093.0
2015-06-02 12:05:00,36.25,36.35,36.23,36.32,536001.0,28.3597,28.4379,28.3441,28.4145,536001.0
2015-06-02 12:10:00,36.33,36.35,36.31,36.33,165996.0,28.4223,28.4379,28.4067,28.4223,165996.0
2015-06-02 12:15:00,36.33,36.35,36.32,36.34,254726.0,28.4223,28.4379,28.4145,28.4301,254726.0
2015-06-02 12:20:00,36.35,36.35,36.33,36.34,117097.0,28.4379,28.4379,28.4223,28.4301,117097.0
2015-06-02 12:25:00,36.34,36.35,36.32,36.34,287026.0,28.4301,28.4379,28.4145,28.4301,287026.0
2015-06-02 12:30:00,36.34,36.35,36.32,36.33,83172.0,28.4301,28.4379,28.4145,28.4223,83172.0
2015-06-02 12:35:00,36.32,36.35,36.31,36.32,89085.0,28.4145,28.4379,28.4067,28.4145,89085.0
2015-06-02 12:40:00,36.32,36.34,36.3,36.32,106218.0,28.4145,28.4301,28.3988,28.4145,106218.0
2015-06-02 12:45:00,36.32,36.38,36.32,36.38,147145.0,28.4145,28.4614,28.4145,28.4614,147145.0
2015-06-02 12:50:00,36.38,36.43,36.37,36.43,154421.0,28.4614,28.5005,28.4536,28.5005,154421.0
2015-06-02 12:55:00,36.43,36.5,36.42,36.49,267700.0,28.5005,28.5553,28.4927,28.5475,267700.0
2015-06-02 13:00:00,36.48,36.5,36.43,36.46,228025.0,28.5397,28.5553,28.5005,28.524,228025.0
2015-06-02 13:05:00,36.47,36.49,36.45,36.49,146902.0,28.5318,28.5475,28.5162,28.5475,146902.0
2015-06-02 13:10:00,36.49,36.5,36.48,36.5,319669.0,28.5475,28.5553,28.5397,28.5553,319669.0
2015-06-02 13:15:00,36.5,36.5,36.45,36.47,151955.0,28.5553,28.5553,28.5162,28.5318,151955.0
2015-06-02 13:20:00,36.48,36.5,36.45,36.47,223523.0,28.5397,28.5553,28.5162,28.5318,223523.0
2015-06-02 13:25:00,36.47,36.47,36.45,36.46,108631.0,28.5318,28.5318,28.5162,28.524,108631.0
2015-06-02 13:30:00,36.45,36.47,36.41,36.44,247845.0,28.5162,28.5318,28.4849,28.5084,247845.0
2015-06-02 13:35:00,36.43,36.47,36.43,36.47,156427.0,28.5005,28.5318,28.5005,28.5318,156427.0
2015-06-02 13:40:00,36.47,36.49,36.45,36.47,132811.0,28.5318,28.5475,28.5162,28.5318,132811.0
2015-06-02 13:45:00,36.47,36.5,36.46,36.48,106460.0,28.5318,28.5553,28.524,28.5397,106460.0
2015-06-02 13:50:00,36.48,36.5,36.46,36.48,139457.0,28.5397,28.5553,28.524,28.5397,139457.0
2015-06-02 13:55:00,36.48,36.49,36.46,36.47,93038.0,28.5397,28.5475,28.524,28.5318,93038.0
2015-06-02 14:00:00,36.47,36.49,36.46,36.48,120385.0,28.5318,28.5475,28.524,28.5397,120385.0
2015-06-02 14:05:00,36.49,36.49,36.42,36.42,135617.0,28.5475,28.5475,28.4927,28.4927,135617.0
2015-06-02 14:10:00,36.42,36.44,36.35,36.36,159402.0,28.4927,28.5084,28.4379,28.4458,159402.0
2015-06-02 14:15:00,36.36,36.38,36.32,36.32,182665.0,28.4458,28.4614,28.4145,28.4145,182665.0
2015-06-02 14:20:00,36.32,36.35,36.31,36.34,183567.0,28.4145,28.4379,28.4067,28.4301,183567.0
2015-06-02 14:25:00,36.34,36.35,36.33,36.34,87899.0,28.4301,28.4379,28.4223,28.4301,87899.0
2015-06-02 14:30:00,36.34,36.34,36.33,36.33,81451.0,28.4301,28.4301,28.4223,28.4223,81451.0
2015-06-02 14:35:00,36.34,36.35,36.31,36.32,219026.0,28.4301,28.4379,28.4067,28.4145,219026.0
2015-06-02 14:40:00,36.32,36.34,36.31,36.32,93434.0,28.4145,28.4301,28.4067,28.4145,93434.0
2015-06-02 14:45:00,36.33,36.33,36.31,36.31,93006.0,28.4223,28.4223,28.4067,28.4067,93006.0
2015-06-02 14:50:00,36.31,36.31,36.24,36.25,241859.0,28.4067,28.4067,28.3519,28.3597,241859.0
2015-06-02 14:55:00,36.25,36.29,36.24,36.28,258944.0,28.3597,28.391,28.3519,28.3832,258944.0
2015-06-02 15:00:00,36.28,36.29,36.25,36.29,201335.0,28.3832,28.391,28.3597,28.391,201335.0
2015-06-02 15:05:00,36.29,36.29,36.24,36.24,296375.0,28.391,28.391,28.3519,28.3519,296375.0
2015-06-02 15:10:00,36.24,36.25,36.18,36.18,331844.0,28.3519,28.3597,28.305,28.305,331844.0
2015-06-02 15:15:00,36.18,36.21,36.18,36.19,292682.0,28.305,28.3284,28.305,28.3128,292682.0
2015-06-02 15:20:00,36.18,36.19,36.16,36.16,145148.0,28.305,28.3128,28.2893,28.2893,145148.0
2015-06-02 15:25:00,36.16,36.23,36.13,36.22,257140.0,28.2893,28.3441,28.2658,28.3362,257140.0
2015-06-02 15:30:00,36.23,36.23,36.2,36.21,89520.0,28.3441,28.3441,28.3206,28.3284,89520.0
2015-06-02 15:35:00,36.22,36.25,36.21,36.22,247008.0,28.3362,28.3597,28.3284,28.3362,247008.0
2015-06-02 15:40:00,36.22,36.23,36.16,36.17,230331.0,28.3362,28.3441,28.2893,28.2971,230331.0
2015-06-02 15:45:00,36.17,36.21,36.14,36.2,223141.0,28.2971,28.3284,28.2737,28.3206,223141.0
2015-06-02 15:50:00,36.2,36.22,36.17,36.22,257986.0,28.3206,28.3362,28.2971,28.3362,257986.0
2015-06-02 15:55:00,36.22,36.24,36.2,36.21,429393.0,28.3362,28.3519,28.3206,28.3284,429393.0
2015-06-03 09:30:00,36.37,36.38,36.23,36.23,395222.0,28.4536,28.4614,28.3441,28.3441,395222.0
2015-06-03 09:35:00,36.23,36.32,36.2,36.29,192775.0,28.3441,28.4145,28.3206,28.391,192775.0
2015-06-03 09:40:00,36.31,36.37,36.29,36.32,182737.0,28.4067,28.4536,28.391,28.4145,182737.0
2015-06-03 09:45:00,36.32,36.39,36.31,36.38,146687.0,28.4145,28.4692,28.4067,28.4614,146687.0
2015-06-03 09:50:00,36.39,36.43,36.38,36.4,232916.0,28.4692,28.5005,28.4614,28.4771,232916.0
2015-06-03 09:55:00,36.4,36.41,36.36,36.4,224909.0,28.4771,28.4849,28.4458,28.4771,224909.0
2015-06-03 10:00:00,36.39,36.4,36.3,36.31,217829.0,28.4692,28.4771,28.3988,28.4067,217829.0
2015-06-03 10:05:00,36.31,36.34,36.29,36.33,106507.0,28.4067,28.4301,28.391,28.4223,106507.0
2015-06-03 10:10:00,36.32,36.38,36.32,36.37,205912.0,28.4145,28.4614,28.4145,28.4536,205912.0
2015-06-03 10:15:00,36.36,36.37,36.34,36.35,85049.0,28.4458,28.4536,28.4301,28.4379,85049.0
2015-06-03 10:20:00,36.35,36.37,36.33,36.33,236302.0,28.4379,28.4536,28.4223,28.4223,236302.0
2015-06-03 10:25:00,36.34,36.35,36.32,36.34,79309.0,28.4301,28.4379,28.4145,28.4301,79309.0
2015-06-03 10:30:00,36.34,36.35,36.29,36.31,222737.0,28.4301,28.4379,28.391,28.4067,222737.0
2015-06-03 10:35:00,36.31,36.34,36.31,36.32,88023.0,28.4067,28.4301,28.4067,28.4145,88023.0
2015-06-03 10:40:00,36.32,36.33,36.26,36.27,196112.0,28.4145,28.4223,28.3675,28.3754,196112.0
2015-06-03 10:45:00,36.27,36.33,36.26,36.33,88139.0,28.3754,28.4223,28.3675,28.4223,88139.0
2015-06-03 10:50:00,36.33,36.33,36.31,36.33,99515.0,28.4223,28.4223,28.4067,28.4223,99515.0
2015-06-03 10:55:00,36.33,36.35,36.32,36.32,127284.0,28.4223,28.4379,28.4145,28.4145,127284.0
2015-06-03 11:00:00,36.32,36.33,36.32,36.33,80923.0,28.4145,28.4223,28.4145,28.4223,80923.0
2015-06-03 11:05:00,36.32,36.33,36.28,36.28,155863.0,28.4145,28.4223,28.3832,28.3832,155863.0
2015-06-03 11:10:00,36.28,36.29,36.22,36.22,98246.0,28.3832,28.391,28.3362,28.3362,98246.0
2015-06-03 11:15:00,36.22,36.23,36.2,36.22,210700.0,28.3362,28.3441,28.3206,28.3362,210700.0
2015-06-03 11:20:00,36.22,36.23,36.21,36.23,84461.0,28.3362,28.3441,28.3284,28.3441,84461.0
2015-06-03 11:25:00,36.22,36.23,36.06,36.06,251194.0,28.3362,28.3441,28.2111,28.2111,251194.0
2015-06-03 11:30:00,36.07,36.12,36.02,36.12,327121.0,28.2189,28.258,28.1798,28.258,327121.0
2015-06-03 11:35:00,36.12,36.12,36.04,36.04,192854.0,28.258,28.258,28.1954,28.1954,192854.0
2015-06-03 11:40:00,36.04,36.07,36.01,36.06,142613.0,28.1954,28.2189,28.172,28.2111,142613.0
2015-06-03 11:45:00,36.06,36.08,36.02,36.05,116584.0,28.2111,28.2267,28.1798,28.2032,116584.0
2015-06-03 11:50:00,36.04,36.04,36.0,36.02,97425.0,28.1954,28.1954,28.1641,28.1798,97425.0
2015-06-03 11:55:00,36.02,36.02,35.94,35.96,279704.0,28.1798,28.1798,28.1172,28.1328,279704.0
2015-06-03 12:00:00,35.95,36.0,35.94,35.98,167001.0,28.125,28.1641,28.1172,28.1485,167001.0
2015-06-03 12:05:00,35.98,36.01,35.97,35.99,149739.0,28.1485,28.172,28.1407,28.1563,149739.0
2015-06-03 12:10:00,35.99,36.0,35.96,35.97,90107.0,28.1563,28.1641,28.1328,28.1407,90107.0
2015-06-03 12:15:00,35.97,35.98,35.92,35.92,120080.0,28.1407,28.1485,28.1015,28.1015,120080.0
2015-06-03 12:20:00,35.91,35.91,35.89,35.91,144760.0,28.0937,28.0937,28.0781,28.0937,144760.0
2015-06-03 12:25:00,35.9,35.93,35.88,35.92,254539.0,28.0859,28.1094,28.0703,28.1015,254539.0
2015-06-03 12:30:00,35.92,35.95,35.88,35.89,134832.0,28.1015,28.125,28.0703,28.0781,134832.0
2015-06-03 12:35:00,35.89,35.96,35.88,35.95,83531.0,28.0781,28.1328,28.0703,28.125,83531.0
2015-06-03 12:40:00,35.95,35.96,35.94,35.96,68378.0,28.125,28.1328,28.1172,28.1328,68378.0
2015-06-03 12:45:00,35.95,35.96,35.95,35.96,66605.0,28.125,28.1328,28.125,28.1328,66605.0
2015-06-03 12:50:00,35.95,35.96,35.93,35.94,88976.0,28.125,28.1328,28.1094,28.1172,88976.0
2015-06-03 12:55:00,35.95,35.98,35.94,35.97,160404.0,28.125,28.1485,28.1172,28.1407,160404.0
2015-06-03 13:00:00,35.98,35.98,35.93,35.94,151214.0,28.1485,28.1485,28.1094,28.1172,151214.0
2015-06-03 13:05:00,35.94,35.94,35.93,35.94,66520.0,28.1172,28.1172,28.1094,28.1172,66520.0
2015-06-03 13:10:00,35.94,35.96,35.92,35.94,131862.0,28.1172,28.1328,28.1015,28.1172,131862.0
2015-06-03 13:15:00,35.95,35.96,35.93,35.94,53320.0,28.125,28.1328,28.1094,28.1172,53320.0
2015-06-03 13:20:00,35.94,35.97,35.92,35.95,170165.0,28.1172,28.1407,28.1015,28.125,170165.0
2015-06-03 13:25:00,35.96,35.97,35.94,35.94,170182.0,28.1328,28.1407,28.1172,28.1172,170182.0
2015-06-03 13:30:00,35.95,35.95,35.9,35.9,173264.0,28.125,28.125,28.0859,28.0859,173264.0
2015-06-03 13:35:00,35.91,35.92,35.88,35.91,113125.0,28.0937,28.1015,28.0703,28.0937,113125.0
2015-06-03 13:40:00,35.91,35.92,35.89,35.89,74472.0,28.0937,28.1015,28.0781,28.0781,74472.0
2015-06-03 13:45:00,35.9,35.9,35.88,35.89,30233.0,28.0859,28.0859,28.0703,28.0781,30233.0
2015-06-03 13:50:00,35.89,35.9,35.88,35.9,72045.0,28.0781,28.0859,28.0703,28.0859,72045.0
2015-06-03 13:55:00,35.9,35.92,35.89,35.91,94205.0,28.0859,28.1015,28.0781,28.0937,94205.0
2015-06-03 14:00:00,35.92,35.94,35.91,35.94,108222.0,28.1015,28.1172,28.0937,28.1172,108222.0
2015-06-03 14:05:00,35.94,35.98,35.93,35.97,133040.0,28.1172,28.1485,28.1094,28.1407,133040.0
2015-06-03 14:10:00,35.97,35.99,35.97,35.98,73533.0,28.1407,28.1563,28.1407,28.1485,73533.0
2015-06-03 14:15:00,35.98,36.0,35.96,36.0,142218.0,28.1485,28.1641,28.1328,28.1641,142218.0
2015-06-03 14:20:00,36.0,36.02,35.98,36.02,97351.0,28.1641,28.1798,28.1485,28.1798,97351.0
2015-06-03 14:25:00,36.02,36.02,36.0,36.0,57994.0,28.1798,28.1798,28.1641,28.1641,57994.0
2015-06-03 14:30:00,36.01,36.01,35.98,35.98,72784.0,28.172,28.172,28.1485,28.1485,72784.0
2015-06-03 14:35:00,35.98,35.99,35.95,35.95,80678.0,28.1485,28.1563,28.125,28.125,80678.0
2015-06-03 14:40:00,35.95,35.96,35.93,35.94,87838.0,28.125,28.1328,28.1094,28.1172,87838.0
2015-06-03 14:45:00,35.94,35.98,35.93,35.98,169642.0,28.1172,28.1485,28.1094,28.1485,169642.0
2015-06-03 14:50:00,35.97,35.99,35.97,35.97,67540.0,28.1407,28.1563,28.1407,28.1407,67540.0
2015-06-03 14:55:00,35.97,36.0,35.97,35.99,79638.0,28.1407,28.1641,28.1407,28.1563,79638.0
2015-06-03 15:00:00,36.0,36.01,35.95,35.95,100372.0,28.1641,28.172,28.125,28.125,100372.0
2015-06-03 15:05:00,35.96,35.97,35.95,35.95,73290.0,28.1328,28.1407,28.125,28.125,73290.0
2015-06-03 15:10:00,35.95,35.97,35.95,35.96,82772.0,28.125,28.1407,28.125,28.1328,82772.0
2015-06-03 15:15:00,35.96,35.97,35.9,35.91,146174.0,28.1328,28.1407,28.0859,28.0937,146174.0
2015-06-03 15:20:00,35.91,35.93,35.88,35.93,163893.0,28.0937,28.1094,28.0703,28.1094,163893.0
2015-06-03 15:25:00,35.92,35.97,35.92,35.95,110225.0,28.1015,28.1407,28.1015,28.125,110225.0
2015-06-03 15:30:00,35.96,35.97,35.95,35.97,156366.0,28.1328,28.1407,28.125,28.1407,156366.0
2015-06-03 15:35:00,35.97,35.99,35.95,35.97,178645.0,28.1407,28.1563,28.125,28.1407,178645.0
2015-06-03 15:40:00,35.97,35.98,35.93,35.95,145937.0,28.1407,28.1485,28.1094,28.125,145937.0
2015-06-03 15:45:00,35.95,35.97,35.94,35.95,286641.0,28.125,28.1407,28.1172,28.125,286641.0
2015-06-03 15:50:00,35.95,35.96,35.87,35.91,530019.0,28.125,28.1328,28.0624,28.0937,530019.0
2015-06-03 15:55:00,35.91,35.95,35.9,35.94,590042.0,28.0937,28.125,28.0859,28.1172,590042.0
2015-06-04 09:30:00,35.66,35.87,35.65,35.74,327690.0,27.8981,28.0624,27.8903,27.9607,327690.0
2015-06-04 09:35:00,35.75,35.75,35.6,35.7,192731.0,27.9685,27.9685,27.8512,27.9294,192731.0
2015-06-04 09:40:00,35.69,35.77,35.63,35.66,180638.0,27.9216,27.9842,27.8747,27.8981,180638.0
2015-06-04 09:45:00,35.66,35.7,35.6,35.62,177308.0,27.8981,27.9294,27.8512,27.8668,177308.0
2015-06-04 09:50:00,35.62,35.7,35.54,35.69,307297.0,27.8668,27.9294,27.8043,27.9216,307297.0
2015-06-04 09:55:00,35.69,35.77,35.68,35.72,174881.0,27.9216,27.9842,27.9138,27.9451,174881.0
2015-06-04 10:00:00,35.72,35.76,35.69,35.69,165430.0,27.9451,27.9764,27.9216,27.9216,165430.0
2015-06-04 10:05:00,35.7,35.72,35.66,35.67,138949.0,27.9294,27.9451,27.8981,27.906,138949.0
2015-06-04 10:10:00,35.67,35.69,35.59,35.63,164877.0,27.906,27.9216,27.8434,27.8747,164877.0
2015-06-04 10:15:00,35.63,35.67,35.62,35.64,112876.0,27.8747,27.906,27.8668,27.8825,112876.0
2015-06-04 10:20:00,35.65,35.66,35.6,35.6,145344.0,27.8903,27.8981,27.8512,27.8512,145344.0
2015-06-04 10:25:00,35.6,35.62,35.55,35.56,147935.0,27.8512,27.8668,27.8121,27.8199,147935.0
2015-06-04 10:30:00,35.56,35.61,35.53,35.59,172227.0,27.8199,27.859,27.7964,27.8434,172227.0
2015-06-04 10:35:00,35.59,35.6,35.54,35.6,109821.0,27.8434,27.8512,27.8043,27.8512,109821.0
2015-06-04 10:40:00,35.59,35.62,35.56,35.58,145418.0,27.8434,27.8668,27.8199,27.8355,145418.0
2015-06-04 10:45:00,35.58,35.59,35.56,35.57,64961.0,27.8355,27.8434,27.8199,27.8277,64961.0
2015-06-04 10:50:00,35.57,35.59,35.56,35.58,77942.0,27.8277,27.8434,27.8199,27.8355,77942.0
2015-06-04 10:55:00,35.59,35.59,35.55,35.56,79072.0,27.8434,27.8434,27.8121,27.8199,79072.0
2015-06-04 11:00:00,35.55,35.56,35.53,35.54,118481.0,27.8121,27.8199,27.7964,27.8043,118481.0
2015-06-04 11:05:00,35.54,35.54,35.47,35.53,163938.0,27.8043,27.8043,27.7495,27.7964,163938.0
2015-06-04 11:10:00,35.53,35.66,35.52,35.66,95117.0,27.7964,27.8981,27.7886,27.8981,95117.0
2015-06-04 11:15:00,35.66,35.67,35.61,35.67,118145.0,27.8981,27.906,27.859,27.906,118145.0
2015-06-04 11:20:00,35.66,35.68,35.62,35.67,77879.0,27.8981,27.9138,27.8668,27.906,77879.0
2015-06-04 11:25:00,35.67,35.72,35.66,35.66,71680.0,27.906,27.9451,27.8981,27.8981,71680.0
2015-06-04 11:30:00,35.66,35.67,35.63,35.64,94567.0,27.8981,27.906,27.8747,27.8825,94567.0
2015-06-04 11:35:00,35.63,35.64,35.58,35.6,87130.0,27.8747,27.8825,27.8355,27.8512,87130.0
2015-06-04 11:40:00,35.6,35.63,35.58,35.58,65159.0,27.8512,27.8747,27.8355,27.8355,65159.0
2015-06-04 11:45:00,35.58,35.59,35.52,35.59,89903.0,27.8355,27.8434,27.7886,27.8434,89903.0
2015-06-04 11:50:00,35.59,35.66,35.58,35.66,114804.0,27.8434,27.8981,27.8355,27.8981,114804.0
2015-06-04 11:55:00,35.66,35.7,35.63,35.69,131138.0,27.8981,27.9294,27.8747,27.9216,131138.0
2015-06-04 12:00:00,35.69,35.7,35.67,35.68,110281.0,27.9216,27.9294,27.906,27.9138,110281.0
2015-06-04 12:05:00,35.68,35.71,35.67,35.71,39005.0,27.9138,27.9373,27.906,27.9373,39005.0
2015-06-04 12:10:00,35.71,35.73,35.67,35.67,57016.0,27.9373,27.9529,27.906,27.906,57016.0
2015-06-04 12:15:00,35.67,35.69,35.66,35.66,29834.0,27.906,27.9216,27.8981,27.8981,29834.0
2015-06-04 12:20:00,35.66,35.67,35.63,35.64,40303.0,27.8981,27.906,27.8747,27.8825,40303.0
2015-06-04 12:25:00,35.65,35.67,35.64,35.66,32940.0,27.8903,27.906,27.8825,27.8981,32940.0
2015-06-04 12:30:00,35.65,35.71,35.63,35.7,93259.0,27.8903,27.9373,27.8747,27.9294,93259.0
2015-06-04 12:35:00,35.69,35.7,35.65,35.67,42276.0,27.9216,27.9294,27.8903,27.906,42276.0
2015-06-04 12:40:00,35.67,35.68,35.63,35.65,36860.0,27.906,27.9138,27.8747,27.8903,36860.0
2015-06-04 12:45:00,35.65,35.67,35.63,35.63,38861.0,27.8903,27.906,27.8747,27.8747,38861.0
2015-06-04 12:50:00,35.64,35.64,35.6,35.63,57438.0,27.8825,27.8825,27.8512,27.8747,57438.0
2015-06-04 12:55:00,35.62,35.62,35.58,35.59,58416.0,27.8668,27.8668,27.8355,27.8434,58416.0
2015-06-04 13:00:00,35.59,35.61,35.56,35.58,69953.0,27.8434,27.859,27.8199,27.8355,69953.0
2015-06-04 13:05:00,35.58,35.6,35.53,35.56,93254.0,27.8355,27.8512,27.7964,27.8199,93254.0
2015-06-04 13:10:00,35.56,35.6,35.55,35.57,48746.0,27.8199,27.8512,27.8121,27.8277,48746.0
2015-06-04 13:15:00,35.57,35.58,35.52,35.54,100676.0,27.8277,27.8355,27.7886,27.8043,100676.0
2015-06-04 13:20:00,35.53,35.56,35.5,35.56,133687.0,27.7964,27.8199,27.773,27.8199,133687.0
2015-06-04 13:25:00,35.55,35.58,35.54,35.54,80670.0,27.8121,27.8355,27.8043,27.8043,80670.0
2015-06-04 13:30:00,35.54,35.57,35.52,35.55,76397.0,27.8043,27.8277,27.7886,27.8121,76397.0
2015-06-04 13:35:00,35.56,35.57,35.55,35.55,105645.0,27.8199,27.8277,27.8121,27.8121,105645.0
2015-06-04 13:40:00,35.55,35.56,35.5,35.52,159175.0,27.8121,27.8199,27.773,27.7886,159175.0
2015-06-04 13:45:00,35.52,35.52,35.47,35.48,130530.0,27.7886,27.7886,27.7495,27.7573,130530.0
2015-06-04 13:50:00,35.48,35.51,35.47,35.5,98418.0,27.7573,27.7808,27.7495,27.773,98418.0
2015-06-04 13:55:00,35.5,35.5,35.48,35.49,66870.0,27.773,27.773,27.7573,27.7651,66870.0
2015-06-04 14:00:00,35.48,35.53,35.47,35.53,54014.0,27.7573,27.7964,27.7495,27.7964,54014.0
2015-06-04 14:05:00,35.52,35.54,35.51,35.54,55743.0,27.7886,27.8043,27.7808,27.8043,55743.0
2015-06-04 14:10:00,35.53,35.57,35.51,35.57,57396.0,27.7964,27.8277,27.7808,27.8277,57396.0
2015-06-04 14:15:00,35.57,35.58,35.56,35.56,26756.0,27.8277,27.8355,27.8199,27.8199,26756.0
2015-06-04 14:20:00,35.56,35.59,35.56,35.57,108766.0,27.8199,27.8434,27.8199,27.8277,108766.0
2015-06-04 14:25:00,35.56,35.58,35.52,35.53,117015.0,27.8199,27.8355,27.7886,27.7964,117015.0
2015-06-04 14:30:00,35.53,35.54,35.51,35.53,129192.0,27.7964,27.8043,27.7808,27.7964,129192.0
2015-06-04 14:35:00,35.54,35.55,35.51,35.52,142876.0,27.8043,27.8121,27.7808,27.7886,142876.0
2015-06-04 14:40:00,35.53,35.55,35.52,35.53,35051.0,27.7964,27.8121,27.7886,27.7964,35051.0
2015-06-04 14:45:00,35.54,35.54,35.52,35.52,80436.0,27.8043,27.8043,27.7886,27.7886,80436.0
2015-06-04 14:50:00,35.52,35.55,35.52,35.54,113156.0,27.7886,27.8121,27.7886,27.8043,113156.0
2015-06-04 14:55:00,35.55,35.58,35.54,35.56,110530.0,27.8121,27.8355,27.8043,27.8199,110530.0
2015-06-04 15:00:00,35.57,35.59,35.55,35.59,81019.0,27.8277,27.8434,27.8121,27.8434,81019.0
2015-06-04 15:05:00,35.59,35.59,35.55,35.57,83658.0,27.8434,27.8434,27.8121,27.8277,83658.0
2015-06-04 15:10:00,35.57,35.57,35.54,35.57,76083.0,27.8277,27.8277,27.8043,27.8277,76083.0
2015-06-04 15:15:00,35.57,35.57,35.52,35.54,111963.0,27.8277,27.8277,27.7886,27.8043,111963.0
2015-06-04 15:20:00,35.54,35.56,35.53,35.55,155750.0,27.8043,27.8199,27.7964,27.8121,155750.0
2015-06-04 15:25:00,35.55,35.58,35.55,35.56,163074.0,27.8121,27.8355,27.8121,27.8199,163074.0
2015-06-04 15:30:00,35.57,35.57,35.53,35.54,102997.0,27.8277,27.8277,27.7964,27.8043,102997.0
2015-06-04 15:35:00,35.55,35.55,35.53,35.55,124045.0,27.8121,27.8121,27.7964,27.8121,124045.0
2015-06-04 15:40:00,35.55,35.57,35.54,35.57,183170.0,27.8121,27.8277,27.8043,27.8277,183170.0
2015-06-04 15:45:00,35.57,35.58,35.55,35.55,265318.0,27.8277,27.8355,27.8121,27.8121,265318.0
2015-06-04 15:50:00,35.55,35.56,35.5,35.51,420103.0,27.8121,27.8199,27.773,27.7808,420103.0
2015-06-04 15:55:00,35.51,35.55,35.5,35.55,604801.0,27.7808,27.8121,27.773,27.8121,604801.0
2015-06-05 09:30:00,35.5,35.55,35.39,35.43,399809.0,27.773,27.8121,27.6869,27.7182,399809.0
2015-06-05 09:35:00,35.43,35.43,35.34,35.34,356629.0,27.7182,27.7182,27.6478,27.6478,356629.0
2015-06-05 09:40:00,35.34,35.35,35.28,35.3,358539.0,27.6478,27.6556,27.6008,27.6165,358539.0
2015-06-05 09:45:00,35.29,35.34,35.27,35.3,345905.0,27.6087,27.6478,27.593,27.6165,345905.0
2015-06-05 09:50:00,35.31,35.32,35.22,35.23,432938.0,27.6243,27.6321,27.5539,27.5617,432938.0
2015-06-05 09:55:00,35.23,35.26,35.2,35.23,259914.0,27.5617,27.5852,27.5383,27.5617,259914.0
2015-06-05 10:00:00,35.23,35.3,35.23,35.28,308696.0,27.5617,27.6165,27.5617,27.6008,308696.0
2015-06-05 10:05:00,35.27,35.3,35.21,35.22,199315.0,27.593,27.6165,27.5461,27.5539,199315.0
2015-06-05 10:10:00,35.22,35.23,35.17,35.23,209042.0,27.5539,27.5617,27.5148,27.5617,209042.0
2015-06-05 10:15:00,35.23,35.27,35.22,35.27,261699.0,27.5617,27.593,27.5539,27.593,261699.0
2015-06-05 10:20:00,35.26,35.29,35.26,35.28,221608.0,27.5852,27.6087,27.5852,27.6008,221608.0
2015-06-05 10:25:00,35.29,35.3,35.2,35.22,334838.0,27.6087,27.6165,27.5383,27.5539,334838.0
2015-06-05 10:30:00,35.21,35.23,35.21,35.21,139549.0,27.5461,27.5617,27.5461,27.5461,139549.0
2015-06-05 10:35:00,35.22,35.22,35.12,35.13,424274.0,27.5539,27.5539,27.4757,27.4835,424274.0
2015-06-05 10:40:00,35.12,35.16,35.09,35.1,406722.0,27.4757,27.507,27.4522,27.46,406722.0
2015-06-05 10:45:00,35.09,35.11,35.08,35.1,286806.0,27.4522,27.4679,27.4444,27.46,286806.0
2015-06-05 10:50:00,35.11,35.11,35.05,35.06,636187.0,27.4679,27.4679,27.4209,27.4287,636187.0
2015-06-05 10:55:00,35.06,35.07,35.02,35.05,915600.0,27.4287,27.4366,27.3974,27.4209,915600.0
2015-06-05 11:00:00,35.05,35.1,35.05,35.09,301985.0,27.4209,27.46,27.4209,27.4522,301985.0
2015-06-05 11:05:00,35.09,35.09,35.02,35.02,464351.0,27.4522,27.4522,27.3974,27.3974,464351.0
2015-06-05 11:10:00,35.02,35.04,34.96,34.98,604323.0,27.3974,27.4131,27.3505,27.3661,604323.0
2015-06-05 11:15:00,34.98,35.01,34.96,35.0,354792.0,27.3661,27.3896,27.3505,27.3818,354792.0
2015-06-05 11:20:00,35.0,35.04,34.99,35.01,295142.0,27.3818,27.4131,27.374,27.3896,295142.0
2015-06-05 11:25:00,35.01,35.02,35.0,35.01,193542.0,27.3896,27.3974,27.3818,27.3896,193542.0
2015-06-05 11:30:00,35.02,35.03,35.0,35.01,225663.0,27.3974,27.4053,27.3818,27.3896,225663.0
2015-06-05 11:35:00,35.01,35.02,34.97,34.98,325519.0,27.3896,27.3974,27.3583,27.3661,325519.0
2015-06-05 11:40:00,34.97,35.01,34.97,34.99,211369.0,27.3583,27.3896,27.3583,27.374,211369.0
2015-06-05 11:45:00,34.98,35.0,34.97,35.0,179089.0,27.3661,27.3818,27.3583,27.3818,179089.0
2015-06-05 11:50:00,35.0,35.06,34.99,35.04,169150.0,27.3818,27.4287,27.374,27.4131,169150.0
2015-06-05 11:55:00,35.04,35.09,35.01,35.09,108074.0,27.4131,27.4522,27.3896,27.4522,108074.0
2015-06-05 12:00:00,35.09,35.11,35.08,35.11,262704.0,27.4522,27.4679,27.4444,27.4679,262704.0
2015-06-05 12:05:00,35.1,35.11,35.07,35.09,457889.0,27.46,27.4679,27.4366,27.4522,457889.0
2015-06-05 12:10:00,35.09,35.14,35.08,35.14,133357.0,27.4522,27.4913,27.4444,27.4913,133357.0
2015-06-05 12:15:00,35.14,35.2,35.13,35.2,147145.0,27.4913,27.5383,27.4835,27.5383,147145.0
2015-06-05 12:20:00,35.2,35.24,35.14,35.19,415859.0,27.5383,27.5696,27.4913,27.5304,415859.0
2015-06-05 12:25:00,35.19,35.19,35.1,35.12,193152.0,27.5304,27.5304,27.46,27.4757,193152.0
2015-06-05 12:30:00,35.12,35.15,35.09,35.14,263681.0,27.4757,27.4991,27.4522,27.4913,263681.0
2015-06-05 12:35:00,35.13,35.19,35.12,35.19,98576.0,27.4835,27.5304,27.4757,27.5304,98576.0
2015-06-05 12:40:00,35.19,35.24,35.14,35.2,231727.0,27.5304,27.5696,27.4913,27.5383,231727.0
2015-06-05 12:45:00,35.2,35.22,35.19,35.22,92573.0,27.5383,27.5539,27.5304,27.5539,92573.0
2015-06-05 12:50:00,35.22,35.25,35.19,35.21,148067.0,27.5539,27.5774,27.5304,27.5461,148067.0
2015-06-05 12:55:00,35.21,35.23,35.21,35.23,35254.0,27.5461,27.5617,27.5461,27.5617,35254.0
2015-06-05 13:00:00,35.23,35.26,35.21,35.24,137308.0,27.5617,27.5852,27.5461,27.5696,137308.0
2015-06-05 13:05:00,35.24,35.24,35.2,35.23,99487.0,27.5696,27.5696,27.5383,27.5617,99487.0
2015-06-05 13:10:00,35.23,35.25,35.17,35.18,93404.0,27.5617,27.5774,27.5148,27.5226,93404.0
2015-06-05 13:15:00,35.18,35.21,35.17,35.2,109368.0,27.5226,27.5461,27.5148,27.5383,109368.0
2015-06-05 13:20:00,35.2,35.22,35.18,35.18,105968.0,27.5383,27.5539,27.5226,27.5226,105968.0
2015-06-05 13:25:00,35.18,35.2,35.17,35.19,49616.0,27.5226,27.5383,27.5148,27.5304,49616.0
2015-06-05 13:30:00,35.19,35.21,35.18,35.21,82170.0,27.5304,27.5461,27.5226,27.5461,82170.0
2015-06-05 13:35:00,35.2,35.22,35.18,35.2,135647.0,27.5383,27.5539,27.5226,27.5383,135647.0
2015-06-05 13:40:00,35.2,35.2,35.18,35.18,82955.0,27.5383,27.5383,27.5226,27.5226,82955.0
2015-06-05 13:45:00,35.18,35.19,35.16,35.17,230432.0,27.5226,27.5304,27.507,27.5148,230432.0
2015-06-05 13:50:00,35.16,35.19,35.16,35.16,124112.0,27.507,27.5304,27.507,27.507,124112.0
2015-06-05 13:55:00,35.17,35.19,35.16,35.18,111691.0,27.5148,27.5304,27.507,27.5226,111691.0
2015-06-05 14:00:00,35.18,35.23,35.18,35.23,204163.0,27.5226,27.5617,27.5226,27.5617,204163.0
2015-06-05 14:05:00,35.23,35.24,35.2,35.22,147569.0,27.5617,27.5696,27.5383,27.5539,147569.0
2015-06-05 14:10:00,35.22,35.22,35.2,35.2,55217.0,27.5539,27.5539,27.5383,27.5383,55217.0
2015-06-05 14:15:00,35.2,35.23,35.18,35.23,112303.0,27.5383,27.5617,27.5226,27.5617,112303.0
2015-06-05 14:20:00,35.23,35.24,35.19,35.19,128090.0,27.5617,27.5696,27.5304,27.5304,128090.0
2015-06-05 14:25:00,35.2,35.21,35.16,35.19,81298.0,27.5383,27.5461,27.507,27.5304,81298.0
2015-06-05 14:30:00,35.19,35.21,35.19,35.2,180005.0,27.5304,27.5461,27.5304,27.5383,180005.0
2015-06-05 14:35:00,35.2,35.2,35.15,35.16,174474.0,27.5383,27.5383,27.4991,27.507,174474.0
2015-06-05 14:40:00,35.16,35.18,35.13,35.13,92639.0,27.507,27.5226,27.4835,27.4835,92639.0
2015-06-05 14:45:00,35.13,35.16,35.11,35.12,125116.0,27.4835,27.507,27.4679,27.4757,125116.0
2015-06-05 14:50:00,35.11,35.15,35.1,35.15,152885.0,27.4679,27.4991,27.46,27.4991,152885.0
2015-06-05 14:55:00,35.14,35.14,35.07,35.08,161241.0,27.4913,27.4913,27.4366,27.4444,161241.0
2015-06-05 15:00:00,35.08,35.11,35.06,35.06,313598.0,27.4444,27.4679,27.4287,27.4287,313598.0
2015-06-05 15:05:00,35.05,35.14,35.04,35.1,220037.0,27.4209,27.4913,27.4131,27.46,220037.0
2015-06-05 15:10:00,35.1,35.11,35.05,35.11,337887.0,27.46,27.4679,27.4209,27.4679,337887.0
2015-06-05 15:15:00,35.11,35.12,35.09,35.11,151092.0,27.4679,27.4757,27.4522,27.4679,151092.0
2015-06-05 15:20:00,35.11,35.12,35.09,35.11,429471.0,27.4679,27.4757,27.4522,27.4679,429471.0
2015-06-05 15:25:00,35.1,35.12,35.1,35.1,200706.0,27.46,27.4757,27.46,27.46,200706.0
2015-06-05 15:30:00,35.1,35.13,35.08,35.11,210887.0,27.46,27.4835,27.4444,27.4679,210887.0
2015-06-05 15:35:00,35.11,35.11,35.05,35.06,658537.0,27.4679,27.4679,27.4209,27.4287,658537.0
2015-06-05 15:40:00,35.06,35.1,35.04,35.08,438560.0,27.4287,27.46,27.4131,27.4444,438560.0
2015-06-05 15:45:00,35.09,35.09,35.07,35.09,1067976.0,27.4522,27.4522,27.4366,27.4522,1067976.0
2015-06-05 15:50:00,35.09,35.11,35.08,35.11,667557.0,27.4522,27.4679,27.4444,27.4679,667557.0
2015-06-05 15:55:00,35.11,35.12,35.09,35.11,1282835.0,27.4679,27.4757,27.4522,27.4679,1282835.0
2015-06-08 09:30:00,34.86,34.99,34.8,34.93,472713.0,27.5529,27.6556,27.5054,27.6082,472713.0
2015-06-08 09:35:00,34.92,34.95,34.86,34.9,217993.0,27.6003,27.624,27.5529,27.5845,217993.0
2015-06-08 09:40:00,34.91,34.95,34.86,34.86,196029.0,27.5924,27.624,27.5529,27.5529,196029.0
2015-06-08 09:45:00,34.86,34.97,34.85,34.93,224449.0,27.5529,27.6398,27.545,27.6082,224449.0
2015-06-08 09:50:00,34.93,34.94,34.86,34.92,509463.0,27.6082,27.6161,27.5529,27.6003,509463.0
2015-06-08 09:55:00,34.93,34.96,34.9,34.93,121031.0,27.6082,27.6319,27.5845,27.6082,121031.0
2015-06-08 10:00:00,34.93,34.99,34.93,34.98,173233.0,27.6082,27.6556,27.6082,27.6477,173233.0
2015-06-08 10:05:00,34.99,35.03,34.98,34.99,244489.0,27.6556,27.6872,27.6477,27.6556,244489.0
2015-06-08 10:10:00,34.98,34.99,34.95,34.98,154196.0,27.6477,27.6556,27.624,27.6477,154196.0
2015-06-08 10:15:00,34.97,34.97,34.91,34.92,142094.0,27.6398,27.6398,27.5924,27.6003,142094.0
2015-06-08 10:20:00,34.92,34.94,34.87,34.94,492242.0,27.6003,27.6161,27.5608,27.6161,492242.0
2015-06-08 10:25:00,34.93,34.94,34.9,34.9,156640.0,27.6082,27.6161,27.5845,27.5845,156640.0
2015-06-08 10:30:00,34.9,34.92,34.88,34.9,153848.0,27.5845,27.6003,27.5687,27.5845,153848.0
2015-06-08 10:35:00,34.89,34.93,34.89,34.91,97139.0,27.5766,27.6082,27.5766,27.5924,97139.0
2015-06-08 10:40:00,34.91,34.93,34.89,34.91,238424.0,27.5924,27.6082,27.5766,27.5924,238424.0
2015-06-08 10:45:00,34.92,35.04,34.91,35.04,238469.0,27.6003,27.6951,27.5924,27.6951,238469.0
2015-06-08 10:50:00,35.03,35.04,34.94,34.95,134904.0,27.6872,27.6951,27.6161,27.624,134904.0
2015-06-08 10:55:00,34.95,35.01,34.94,34.99,100100.0,27.624,27.6714,27.6161,27.6556,100100.0
2015-06-08 11:00:00,35.0,35.03,34.99,35.0,109637.0,27.6635,27.6872,27.6556,27.6635,109637.0
2015-06-08 11:05:00,35.0,35.03,34.98,35.01,122712.0,27.6635,27.6872,27.6477,27.6714,122712.0
2015-06-08 11:10:00,35.01,35.05,35.0,35.05,100517.0,27.6714,27.703,27.6635,27.703,100517.0
2015-06-08 11:15:00,35.05,35.05,35.0,35.0,103649.0,27.703,27.703,27.6635,27.6635,103649.0
2015-06-08 11:20:00,35.01,35.1,35.01,35.1,198982.0,27.6714,27.7426,27.6714,27.7426,198982.0
2015-06-08 11:25:00,35.09,35.12,35.02,35.03,188938.0,27.7347,27.7584,27.6793,27.6872,188938.0
2015-06-08 11:30:00,35.03,35.07,35.03,35.05,142054.0,27.6872,27.7188,27.6872,27.703,142054.0
2015-06-08 11:35:00,35.05,35.11,35.04,35.09,213390.0,27.703,27.7505,27.6951,27.7347,213390.0
2015-06-08 11:40:00,35.09,35.09,35.04,35.06,89293.0,27.7347,27.7347,27.6951,27.7109,89293.0
2015-06-08 11:45:00,35.06,35.1,35.06,35.09,100715.0,27.7109,27.7426,27.7109,27.7347,100715.0
2015-06-08 11:50:00,35.08,35.09,35.05,35.08,64130.0,27.7267,27.7347,27.703,27.7267,64130.0
2015-06-08 11:55:00,35.08,35.08,35.02,35.03,69550.0,27.7267,27.7267,27.6793,27.6872,69550.0
2015-06-08 12:00:00,35.03,35.06,35.02,35.03,134434.0,27.6872,27.7109,27.6793,27.6872,134434.0
2015-06-08 12:05:00,35.03,35.05,34.98,34.98,118402.0,27.6872,27.703,27.6477,27.6477,118402.0
2015-06-08 12:10:00,34.98,34.99,34.95,34.95,72226.0,27.6477,27.6556,27.624,27.624,72226.0
2015-06-08 12:15:00,34.95,35.0,34.95,34.98,80561.0,27.624,27.6635,27.624,27.6477,80561.0
2015-06-08 12:20:00,34.98,35.02,34.98,35.01,58581.0,27.6477,27.6793,27.6477,27.6714,58581.0
2015-06-08 12:25:00,35.01,35.02,34.99,35.01,100313.0,27.6714,27.6793,27.6556,27.6714,100313.0
2015-06-08 12:30:00,35.01,35.02,35.0,35.02,63137.0,27.6714,27.6793,27.6635,27.6793,63137.0
2015-06-08 12:35:00,35.02,35.04,34.99,35.0,132145.0,27.6793,27.6951,27.6556,27.6635,132145.0
2015-06-08 12:40:00,35.0,35.01,34.98,35.0,81576.0,27.6635,27.6714,27.6477,27.6635,81576.0
2015-06-08 12:45:00,35.0,35.03,34.98,35.01,98760.0,27.6635,27.6872,27.6477,27.6714,98760.0
2015-06-08 12:50:00,35.0,35.01,34.99,35.0,56206.0,27.6635,27.6714,27.6556,27.6635,56206.0
2015-06-08 12:55:00,35.0,35.03,34.99,35.01,111339.0,27.6635,27.6872,27.6556,27.6714,111339.0
2015-06-08 13:00:00,35.01,35.01,34.98,34.98,188575.0,27.6714,27.6714,27.6477,27.6477,188575.0
2015-06-08 13:05:00,34.98,35.01,34.98,35.0,88949.0,27.6477,27.6714,27.6477,27.6635,88949.0
2015-06-08 13:10:00,34.99,35.01,34.99,35.0,63298.0,27.6556,27.6714,27.6556,27.6635,63298.0
2015-06-08 13:15:00,34.99,35.0,34.97,34.98,71757.0,27.6556,27.6635,27.6398,27.6477,71757.0
2015-06-08 13:20:00,34.97,34.99,34.95,34.95,79435.0,27.6398,27.6556,27.624,27.624,79435.0
2015-06-08 13:25:00,34.95,34.96,34.93,34.93,114735.0,27.624,27.6319,27.6082,27.6082,114735.0
2015-06-08 13:30:00,34.93,34.94,34.92,34.94,118024.0,27.6082,27.6161,27.6003,27.6161,118024.0
2015-06-08 13:35:00,34.94,34.95,34.93,34.94,85259.0,27.6161,27.624,27.6082,27.6161,85259.0
2015-06-08 13:40:00,34.94,34.96,34.93,34.95,75847.0,27.6161,27.6319,27.6082,27.624,75847.0
2015-06-08 13:45:00,34.95,34.96,34.91,34.93,98553.0,27.624,27.6319,27.5924,27.6082,98553.0
2015-06-08 13:50:00,34.92,34.95,34.91,34.93,107345.0,27.6003,27.624,27.5924,27.6082,107345.0
2015-06-08 13:55:00,34.93,34.95,34.92,34.93,114557.0,27.6082,27.624,27.6003,27.6082,114557.0
2015-06-08 14:00:00,34.93,34.96,34.92,34.92,97298.0,27.6082,27.6319,27.6003,27.6003,97298.0
2015-06-08 14:05:00,34.92,34.94,34.91,34.92,83244.0,27.6003,27.6161,27.5924,27.6003,83244.0
2015-06-08 14:10:00,34.91,34.94,34.91,34.93,93978.0,27.5924,27.6161,27.5924,27.6082,93978.0
2015-06-08 14:15:00,34.93,34.94,34.91,34.92,62068.0,27.6082,27.6161,27.5924,27.6003,62068.0
2015-06-08 14:20:00,34.92,34.95,34.92,34.95,71267.0,27.6003,27.624,27.6003,27.624,71267.0
2015-06-08 14:25:00,34.95,34.98,34.95,34.98,59624.0,27.624,27.6477,27.624,27.6477,59624.0
2015-06-08 14:30:00,34.98,35.02,34.97,35.02,159640.0,27.6477,27.6793,27.6398,27.6793,159640.0
2015-06-08 14:35:00,35.03,35.06,35.0,35.0,165164.0,27.6872,27.7109,27.6635,27.6635,165164.0
2015-06-08 14:40:00,35.01,35.05,35.0,35.04,181507.0,27.6714,27.703,27.6635,27.6951,181507.0
2015-06-08 14:45:00,35.03,35.04,35.0,35.02,90011.0,27.6872,27.6951,27.6635,27.6793,90011.0
2015-06-08 14:50:00,35.02,35.06,35.02,35.06,111426.0,27.6793,27.7109,27.6793,27.7109,111426.0
2015-06-08 14:55:00,35.06,35.06,35.04,35.04,64471.0,27.7109,27.7109,27.6951,27.6951,64471.0
2015-06-08 15:00:00,35.04,35.05,35.01,35.01,61992.0,27.6951,27.703,27.6714,27.6714,61992.0
2015-06-08 15:05:00,35.01,35.05,34.99,34.99,120317.0,27.6714,27.703,27.6556,27.6556,120317.0
2015-06-08 15:10:00,34.99,35.01,34.97,35.0,122572.0,27.6556,27.6714,27.6398,27.6635,122572.0
2015-06-08 15:15:00,35.0,35.0,34.97,34.97,74620.0,27.6635,27.6635,27.6398,27.6398,74620.0
2015-06-08 15:20:00,34.97,34.99,34.95,34.95,184415.0,27.6398,27.6556,27.624,27.624,184415.0
2015-06-08 15:25:00,34.95,34.98,34.94,34.97,158932.0,27.624,27.6477,27.6161,27.6398,158932.0
2015-06-08 15:30:00,34.97,34.99,34.96,34.97,183467.0,27.6398,27.6556,27.6319,27.6398,183467.0
2015-06-08 15:35:00,34.96,34.97,34.94,34.96,243580.0,27.6319,27.6398,27.6161,27.6319,243580.0
2015-06-08 15:40:00,34.95,34.98,34.95,34.96,243537.0,27.624,27.6477,27.624,27.6319,243537.0
2015-06-08 15:45:00,34.96,34.97,34.94,34.95,245373.0,27.6319,27.6398,27.6161,27.624,245373.0
2015-06-08 15:50:00,34.95,34.96,34.93,34.94,518628.0,27.624,27.6319,27.6082,27.6161,518628.0
2015-06-08 15:55:00,34.94,35.0,34.93,34.98,1637806.0,27.6161,27.6635,27.6082,27.6477,1637806.0
2015-06-09 09:30:00,35.11,35.32,35.0,35.18,628294.0,27.7505,27.9164,27.6635,27.8058,628294.0
2015-06-09 09:35:00,35.19,35.21,35.06,35.16,319925.0,27.8137,27.8295,27.7109,27.79,319925.0
2015-06-09 09:40:00,35.16,35.24,35.15,35.21,508623.0,27.79,27.8532,27.7821,27.8295,508623.0
2015-06-09 09:45:00,35.2,35.22,35.1,35.2,241162.0,27.8216,27.8374,27.7426,27.8216,241162.0
2015-06-09 09:50:00,35.2,35.2,35.17,35.19,128505.0,27.8216,27.8216,27.7979,27.8137,128505.0
2015-06-09 09:55:00,35.19,35.24,35.19,35.22,391807.0,27.8137,27.8532,27.8137,27.8374,391807.0
2015-06-09 10:00:00,35.23,35.23,35.14,35.14,151213.0,27.8453,27.8453,27.7742,27.7742,151213.0
2015-06-09 10:05:00,35.14,35.19,35.12,35.18,108590.0,27.7742,27.8137,27.7584,27.8058,108590.0
2015-06-09 10:10:00,35.19,35.3,35.17,35.28,501467.0,27.8137,27.9006,27.7979,27.8848,501467.0
2015-06-09 10:15:00,35.29,35.3,35.2,35.2,195849.0,27.8927,27.9006,27.8216,27.8216,195849.0
2015-06-09 10:20:00,35.2,35.25,35.19,35.21,97747.0,27.8216,27.8611,27.8137,27.8295,97747.0
2015-06-09 10:25:00,35.21,35.22,35.16,35.16,90973.0,27.8295,27.8374,27.79,27.79,90973.0
2015-06-09 10:30:00,35.17,35.2,35.16,35.18,140716.0,27.7979,27.8216,27.79,27.8058,140716.0
2015-06-09 10:35:00,35.19,35.21,35.17,35.19,102917.0,27.8137,27.8295,27.7979,27.8137,102917.0
2015-06-09 10:40:00,35.19,35.23,35.16,35.22,221296.0,27.8137,27.8453,27.79,27.8374,221296.0
2015-06-09 10:45:00,35.22,35.23,35.21,35.21,60635.0,27.8374,27.8453,27.8295,27.8295,60635.0
2015-06-09 10:50:00,35.22,35.26,35.21,35.24,142146.0,27.8374,27.869,27.8295,27.8532,142146.0
2015-06-09 10:55:00,35.25,35.26,35.22,35.25,75247.0,27.8611,27.869,27.8374,27.8611,75247.0
2015-06-09 11:00:00,35.26,35.27,35.23,35.26,98925.0,27.869,27.8769,27.8453,27.869,98925.0
2015-06-09 11:05:00,35.26,35.27,35.22,35.22,101174.0,27.869,27.8769,27.8374,27.8374,101174.0
2015-06-09 11:10:00,35.22,35.26,35.22,35.23,64061.0,27.8374,27.869,27.8374,27.8453,64061.0
2015-06-09 11:15:00,35.23,35.24,35.19,35.23,123615.0,27.8453,27.8532,27.8137,27.8453,123615.0
2015-06-09 11:20:00,35.24,35.25,35.21,35.24,60451.0,27.8532,27.8611,27.8295,27.8532,60451.0
2015-06-09 11:25:00,35.24,35.25,35.24,35.24,27801.0,27.8532,27.8611,27.8532,27.8532,27801.0
2015-06-09 11:30:00,35.25,35.3,35.24,35.27,123629.0,27.8611,27.9006,27.8532,27.8769,123629.0
2015-06-09 11:35:00,35.27,35.29,35.26,35.28,53761.0,27.8769,27.8927,27.869,27.8848,53761.0
2015-06-09 11:40:00,35.29,35.3,35.26,35.26,104622.0,27.8927,27.9006,27.869,27.869,104622.0
2015-06-09 11:45:00,35.26,35.28,35.26,35.26,54908.0,27.869,27.8848,27.869,27.869,54908.0
2015-06-09 11:50:00,35.27,35.28,35.26,35.28,45195.0,27.8769,27.8848,27.869,27.8848,45195.0
2015-06-09 11:55:00,35.28,35.29,35.24,35.25,120707.0,27.8848,27.8927,27.8532,27.8611,120707.0
2015-06-09 12:00:00,35.26,35.27,35.24,35.25,65989.0,27.869,27.8769,27.8532,27.8611,65989.0
2015-06-09 12:05:00,35.25,35.28,35.24,35.27,56278.0,27.8611,27.8848,27.8532,27.8769,56278.0
2015-06-09 12:10:00,35.27,35.27,35.24,35.25,86495.0,27.8769,27.8769,27.8532,27.8611,86495.0
2015-06-09 12:15:00,35.25,35.25,35.23,35.23,55890.0,27.8611,27.8611,27.8453,27.8453,55890.0
2015-06-09 12:20:00,35.23,35.25,35.23,35.25,53518.0,27.8453,27.8611,27.8453,27.8611,53518.0
2015-06-09 12:25:00,35.25,35.26,35.24,35.25,74968.0,27.8611,27.869,27.8532,27.8611,74968.0
2015-06-09 12:30:00,35.26,35.27,35.25,35.27,33404.0,27.869,27.8769,27.8611,27.8769,33404.0
2015-06-09 12:35:00,35.27,35.27,35.23,35.24,67985.0,27.8769,27.8769,27.8453,27.8532,67985.0
2015-06-09 12:40:00,35.25,35.26,35.24,35.25,51334.0,27.8611,27.869,27.8532,27.8611,51334.0
2015-06-09 12:45:00,35.25,35.26,35.22,35.23,229672.0,27.8611,27.869,27.8374,27.8453,229672.0
2015-06-09 12:50:00,35.23,35.25,35.22,35.23,173738.0,27.8453,27.8611,27.8374,27.8453,173738.0
2015-06-09 12:55:00,35.23,35.25,35.22,35.23,78230.0,27.8453,27.8611,27.8374,27.8453,78230.0
2015-06-09 13:00:00,35.24,35.27,35.23,35.26,92270.0,27.8532,27.8769,27.8453,27.869,92270.0
2015-06-09 13:05:00,35.26,35.26,35.24,35.26,55350.0,27.869,27.869,27.8532,27.869,55350.0
2015-06-09 13:10:00,35.25,35.26,35.24,35.25,55396.0,27.8611,27.869,27.8532,27.8611,55396.0
2015-06-09 13:15:00,35.25,35.27,35.25,35.26,140844.0,27.8611,27.8769,27.8611,27.869,140844.0
2015-06-09 13:20:00,35.26,35.27,35.24,35.24,249271.0,27.869,27.8769,27.8532,27.8532,249271.0
2015-06-09 13:25:00,35.23,35.26,35.22,35.26,52609.0,27.8453,27.869,27.8374,27.869,52609.0
2015-06-09 13:30:00,35.25,35.26,35.24,35.24,46490.0,27.8611,27.869,27.8532,27.8532,46490.0
2015-06-09 13:35:00,35.25,35.25,35.23,35.25,69203.0,27.8611,27.8611,27.8453,27.8611,69203.0
2015-06-09 13:40:00,35.25,35.25,35.18,35.18,77370.0,27.8611,27.8611,27.8058,27.8058,77370.0
2015-06-09 13:45:00,35.18,35.18,35.14,35.15,116105.0,27.8058,27.8058,27.7742,27.7821,116105.0
2015-06-09 13:50:00,35.14,35.18,35.14,35.17,63738.0,27.7742,27.8058,27.7742,27.7979,63738.0
2015-06-09 13:55:00,35.17,35.18,35.16,35.18,73967.0,27.7979,27.8058,27.79,27.8058,73967.0
2015-06-09 14:00:00,35.18,35.19,35.17,35.17,104990.0,27.8058,27.8137,27.7979,27.7979,104990.0
2015-06-09 14:05:00,35.17,35.23,35.17,35.22,139855.0,27.7979,27.8453,27.7979,27.8374,139855.0
2015-06-09 14:10:00,35.22,35.22,35.17,35.18,55836.0,27.8374,27.8374,27.7979,27.8058,55836.0
2015-06-09 14:15:00,35.18,35.2,35.17,35.17,51283.0,27.8058,27.8216,27.7979,27.7979,51283.0
2015-06-09 14:20:00,35.17,35.21,35.17,35.2,78934.0,27.7979,27.8295,27.7979,27.8216,78934.0
2015-06-09 14:25:00,35.2,35.21,35.18,35.19,66510.0,27.8216,27.8295,27.8058,27.8137,66510.0
2015-06-09 14:30:00,35.2,35.21,35.18,35.2,97095.0,27.8216,27.8295,27.8058,27.8216,97095.0
2015-06-09 14:35:00,35.21,35.24,35.2,35.23,58675.0,27.8295,27.8532,27.8216,27.8453,58675.0
2015-06-09 14:40:00,35.23,35.24,35.22,35.23,46409.0,27.8453,27.8532,27.8374,27.8453,46409.0
2015-06-09 14:45:00,35.24,35.24,35.22,35.23,76721.0,27.8532,27.8532,27.8374,27.8453,76721.0
2015-06-09 14:50:00,35.22,35.23,35.2,35.2,92559.0,27.8374,27.8453,27.8216,27.8216,92559.0
2015-06-09 14:55:00,35.2,35.23,35.2,35.23,104086.0,27.8216,27.8453,27.8216,27.8453,104086.0
2015-06-09 15:00:00,35.23,35.23,35.2,35.21,169640.0,27.8453,27.8453,27.8216,27.8295,169640.0
2015-06-09 15:05:00,35.21,35.22,35.2,35.2,103976.0,27.8295,27.8374,27.8216,27.8216,103976.0
2015-06-09 15:10:00,35.21,35.21,35.19,35.2,130358.0,27.8295,27.8295,27.8137,27.8216,130358.0
2015-06-09 15:15:00,35.19,35.2,35.17,35.17,159906.0,27.8137,27.8216,27.7979,27.7979,159906.0
2015-06-09 15:20:00,35.17,35.19,35.16,35.19,99471.0,27.7979,27.8137,27.79,27.8137,99471.0
2015-06-09 15:25:00,35.19,35.21,35.17,35.2,270837.0,27.8137,27.8295,27.7979,27.8216,270837.0
2015-06-09 15:30:00,35.2,35.22,35.19,35.2,189051.0,27.8216,27.8374,27.8137,27.8216,189051.0
2015-06-09 15:35:00,35.2,35.2,35.18,35.18,144459.0,27.8216,27.8216,27.8058,27.8058,144459.0
2015-06-09 15:40:00,35.19,35.21,35.18,35.21,275049.0,27.8137,27.8295,27.8058,27.8295,275049.0
2015-06-09 15:45:00,35.2,35.21,35.18,35.2,289559.0,27.8216,27.8295,27.8058,27.8216,289559.0
2015-06-09 15:50:00,35.2,35.23,35.2,35.21,268870.0,27.8216,27.8453,27.8216,27.8295,268870.0
2015-06-09 15:55:00,35.22,35.26,35.19,35.25,988493.0,27.8374,27.869,27.8137,27.8611,988493.0
2015-06-10 09:30:00,35.45,35.5,35.4,35.49,394544.0,28.0192,28.0587,27.9797,28.0508,394544.0
2015-06-10 09:35:00,35.49,35.59,35.48,35.52,243983.0,28.0508,28.1298,28.0429,28.0745,243983.0
2015-06-10 09:40:00,35.52,35.55,35.47,35.54,120284.0,28.0745,28.0982,28.035,28.0903,120284.0
2015-06-10 09:45:00,35.53,35.58,35.46,35.49,249789.0,28.0824,28.1219,28.0271,28.0508,249789.0
2015-06-10 09:50:00,35.5,35.53,35.5,35.5,125048.0,28.0587,28.0824,28.0587,28.0587,125048.0
2015-06-10 09:55:00,35.5,35.52,35.47,35.48,199976.0,28.0587,28.0745,28.035,28.0429,199976.0
2015-06-10 10:00:00,35.48,35.51,35.45,35.45,77225.0,28.0429,28.0666,28.0192,28.0192,77225.0
2015-06-10 10:05:00,35.45,35.46,35.42,35.43,170590.0,28.0192,28.0271,27.9955,28.0034,170590.0
2015-06-10 10:10:00,35.42,35.44,35.4,35.4,163164.0,27.9955,28.0113,27.9797,27.9797,163164.0
2015-06-10 10:15:00,35.41,35.42,35.38,35.42,133074.0,27.9876,27.9955,27.9639,27.9955,133074.0
2015-06-10 10:20:00,35.41,35.46,35.4,35.45,156378.0,27.9876,28.0271,27.9797,28.0192,156378.0
2015-06-10 10:25:00,35.44,35.45,35.43,35.43,141569.0,28.0113,28.0192,28.0034,28.0034,141569.0
2015-06-10 10:30:00,35.44,35.45,35.4,35.43,126962.0,28.0113,28.0192,27.9797,28.0034,126962.0
2015-06-10 10:35:00,35.43,35.44,35.39,35.39,135820.0,28.0034,28.0113,27.9718,27.9718,135820.0
2015-06-10 10:40:00,35.39,35.4,35.37,35.38,62809.0,27.9718,27.9797,27.956,27.9639,62809.0
2015-06-10 10:45:00,35.38,35.39,35.35,35.35,135554.0,27.9639,27.9718,27.9402,27.9402,135554.0
2015-06-10 10:50:00,35.36,35.36,35.29,35.36,269274.0,27.9481,27.9481,27.8927,27.9481,269274.0
2015-06-10 10:55:00,35.35,35.42,35.35,35.42,151510.0,27.9402,27.9955,27.9402,27.9955,151510.0
2015-06-10 11:00:00,35.42,35.43,35.39,35.39,111839.0,27.9955,28.0034,27.9718,27.9718,111839.0
2015-06-10 11:05:00,35.39,35.42,35.38,35.41,111781.0,27.9718,27.9955,27.9639,27.9876,111781.0
2015-06-10 11:10:00,35.41,35.56,35.41,35.52,347915.0,27.9876,28.1061,27.9876,28.0745,347915.0
2015-06-10 11:15:00,35.52,35.58,35.49,35.54,217127.0,28.0745,28.1219,28.0508,28.0903,217127.0
2015-06-10 11:20:00,35.54,35.55,35.47,35.52,89803.0,28.0903,28.0982,28.035,28.0745,89803.0
2015-06-10 11:25:00,35.51,35.54,35.5,35.54,50584.0,28.0666,28.0903,28.0587,28.0903,50584.0
2015-06-10 11:30:00,35.54,35.56,35.51,35.55,93410.0,28.0903,28.1061,28.0666,28.0982,93410.0
2015-06-10 11:35:00,35.54,35.57,35.51,35.54,96410.0,28.0903,28.114,28.0666,28.0903,96410.0
2015-06-10 11:40:00,35.54,35.54,35.51,35.52,63118.0,28.0903,28.0903,28.0666,28.0745,63118.0
2015-06-10 11:45:00,35.52,35.53,35.51,35.51,54443.0,28.0745,28.0824,28.0666,28.0666,54443.0
2015-06-10 11:50:00,35.52,35.52,35.48,35.51,84704.0,28.0745,28.0745,28.0429,28.0666,84704.0
2015-06-10 11:55:00,35.51,35.52,35.5,35.51,59763.0,28.0666,28.0745,28.0587,28.0666,59763.0
2015-06-10 12:00:00,35.51,35.54,35.51,35.52,99183.0,28.0666,28.0903,28.0666,28.0745,99183.0
2015-06-10 12:05:00,35.52,35.55,35.51,35.54,97861.0,28.0745,28.0982,28.0666,28.0903,97861.0
2015-06-10 12:10:00,35.54,35.56,35.54,35.56,82393.0,28.0903,28.1061,28.0903,28.1061,82393.0
2015-06-10 12:15:00,35.55,35.56,35.52,35.52,67692.0,28.0982,28.1061,28.0745,28.0745,67692.0
2015-06-10 12:20:00,35.52,35.54,35.5,35.51,54729.0,28.0745,28.0903,28.0587,28.0666,54729.0
2015-06-10 12:25:00,35.51,35.52,35.5,35.5,34260.0,28.0666,28.0745,28.0587,28.0587,34260.0
2015-06-10 12:30:00,35.49,35.5,35.48,35.49,53662.0,28.0508,28.0587,28.0429,28.0508,53662.0
2015-06-10 12:35:00,35.48,35.5,35.48,35.48,42387.0,28.0429,28.0587,28.0429,28.0429,42387.0
2015-06-10 12:40:00,35.48,35.49,35.48,35.48,22434.0,28.0429,28.0508,28.0429,28.0429,22434.0
2015-06-10 12:45:00,35.48,35.5,35.48,35.5,41485.0,28.0429,28.0587,28.0429,28.0587,41485.0
2015-06-10 12:50:00,35.49,35.5,35.49,35.49,24184.0,28.0508,28.0587,28.0508,28.0508,24184.0
2015-06-10 12:55:00,35.5,35.51,35.49,35.5,50342.0,28.0587,28.0666,28.0508,28.0587,50342.0
2015-06-10 13:00:00,35.51,35.52,35.5,35.52,50592.0,28.0666,28.0745,28.0587,28.0745,50592.0
2015-06-10 13:05:00,35.51,35.52,35.49,35.5,80886.0,28.0666,28.0745,28.0508,28.0587,80886.0
2015-06-10 13:10:00,35.49,35.5,35.48,35.5,72748.0,28.0508,28.0587,28.0429,28.0587,72748.0
2015-06-10 13:15:00,35.49,35.5,35.48,35.48,91978.0,28.0508,28.0587,28.0429,28.0429,91978.0
2015-06-10 13:20:00,35.49,35.52,35.48,35.51,62106.0,28.0508,28.0745,28.0429,28.0666,62106.0
2015-06-10 13:25:00,35.52,35.53,35.51,35.53,43310.0,28.0745,28.0824,28.0666,28.0824,43310.0
2015-06-10 13:30:00,35.53,35.54,35.52,35.54,40128.0,28.0824,28.0903,28.0745,28.0903,40128.0
2015-06-10 13:35:00,35.54,35.57,35.53,35.55,141485.0,28.0903,28.114,28.0824,28.0982,141485.0
2015-06-10 13:40:00,35.55,35.57,35.55,35.55,70517.0,28.0982,28.114,28.0982,28.0982,70517.0
2015-06-10 13:45:00,35.55,35.56,35.53,35.56,92367.0,28.0982,28.1061,28.0824,28.1061,92367.0
2015-06-10 13:50:00,35.55,35.57,35.55,35.56,55875.0,28.0982,28.114,28.0982,28.1061,55875.0
2015-06-10 13:55:00,35.56,35.57,35.56,35.57,20449.0,28.1061,28.114,28.1061,28.114,20449.0
2015-06-10 14:00:00,35.57,35.6,35.56,35.6,202091.0,28.114,28.1377,28.1061,28.1377,202091.0
2015-06-10 14:05:00,35.6,35.61,35.59,35.59,59044.0,28.1377,28.1457,28.1298,28.1298,59044.0
2015-06-10 14:10:00,35.59,35.6,35.57,35.57,114400.0,28.1298,28.1377,28.114,28.114,114400.0
2015-06-10 14:15:00,35.57,35.59,35.56,35.59,64975.0,28.114,28.1298,28.1061,28.1298,64975.0
2015-06-10 14:20:00,35.58,35.6,35.58,35.59,70702.0,28.1219,28.1377,28.1219,28.1298,70702.0
2015-06-10 14:25:00,35.59,35.6,35.58,35.6,73753.0,28.1298,28.1377,28.1219,28.1377,73753.0
2015-06-10 14:30:00,35.6,35.62,35.56,35.58,183514.0,28.1377,28.1536,28.1061,28.1219,183514.0
2015-06-10 14:35:00,35.58,35.61,35.57,35.59,86698.0,28.1219,28.1457,28.114,28.1298,86698.0
2015-06-10 14:40:00,35.59,35.6,35.58,35.59,54225.0,28.1298,28.1377,28.1219,28.1298,54225.0
2015-06-10 14:45:00,35.59,35.6,35.55,35.55,66827.0,28.1298,28.1377,28.0982,28.0982,66827.0
2015-06-10 14:50:00,35.55,35.57,35.55,35.55,165905.0,28.0982,28.114,28.0982,28.0982,165905.0
2015-06-10 14:55:00,35.55,35.56,35.53,35.55,146795.0,28.0982,28.1061,28.0824,28.0982,146795.0
2015-06-10 15:00:00,35.55,35.56,35.53,35.55,177559.0,28.0982,28.1061,28.0824,28.0982,177559.0
2015-06-10 15:05:00,35.56,35.56,35.54,35.55,121191.0,28.1061,28.1061,28.0903,28.0982,121191.0
2015-06-10 15:10:00,35.55,35.57,35.54,35.55,101916.0,28.0982,28.114,28.0903,28.0982,101916.0
2015-06-10 15:15:00,35.56,35.57,35.55,35.57,102108.0,28.1061,28.114,28.0982,28.114,102108.0
2015-06-10 15:20:00,35.57,35.58,35.56,35.57,128345.0,28.114,28.1219,28.1061,28.114,128345.0
2015-06-10 15:25:00,35.57,35.57,35.54,35.57,137728.0,28.114,28.114,28.0903,28.114,137728.0
2015-06-10 15:30:00,35.56,35.57,35.54,35.56,175498.0,28.1061,28.114,28.0903,28.1061,175498.0
2015-06-10 15:35:00,35.56,35.56,35.54,35.55,159860.0,28.1061,28.1061,28.0903,28.0982,159860.0
2015-06-10 15:40:00,35.55,35.58,35.54,35.58,237603.0,28.0982,28.1219,28.0903,28.1219,237603.0
2015-06-10 15:45:00,35.58,35.59,35.57,35.58,220782.0,28.1219,28.1298,28.114,28.1219,220782.0
2015-06-10 15:50:00,35.59,35.6,35.55,35.55,259910.0,28.1298,28.1377,28.0982,28.0982,259910.0
2015-06-10 15:55:00,35.55,35.61,35.55,35.58,859787.0,28.0982,28.1457,28.0982,28.1219,859787.0
2015-06-11 09:30:00,35.72,35.95,35.68,35.91,499177.0,28.2326,28.4144,28.201,28.3828,499177.0
2015-06-11 09:35:00,35.91,35.93,35.85,35.89,185010.0,28.3828,28.3986,28.3353,28.367,185010.0
2015-06-11 09:40:00,35.9,35.93,35.85,35.89,231033.0,28.3749,28.3986,28.3353,28.367,231033.0
2015-06-11 09:45:00,35.89,35.93,35.88,35.89,168896.0,28.367,28.3986,28.3591,28.367,168896.0
2015-06-11 09:50:00,35.9,35.93,35.89,35.91,93336.0,28.3749,28.3986,28.367,28.3828,93336.0
2015-06-11 09:55:00,35.92,35.96,35.91,35.95,164667.0,28.3907,28.4223,28.3828,28.4144,164667.0
2015-06-11 10:00:00,35.94,36.0,35.94,35.97,346294.0,28.4065,28.4539,28.4065,28.4302,346294.0
2015-06-11 10:05:00,35.96,36.01,35.96,35.99,223024.0,28.4223,28.4618,28.4223,28.446,223024.0
2015-06-11 10:10:00,36.0,36.0,35.89,35.89,214954.0,28.4539,28.4539,28.367,28.367,214954.0
2015-06-11 10:15:00,35.9,35.94,35.82,35.83,194423.0,28.3749,28.4065,28.3116,28.3195,194423.0
2015-06-11 10:20:00,35.84,35.86,35.82,35.85,99604.0,28.3274,28.3432,28.3116,28.3353,99604.0
2015-06-11 10:25:00,35.86,35.87,35.82,35.83,168655.0,28.3432,28.3512,28.3116,28.3195,168655.0
2015-06-11 10:30:00,35.83,35.83,35.7,35.71,244278.0,28.3195,28.3195,28.2168,28.2247,244278.0
2015-06-11 10:35:00,35.72,35.72,35.64,35.69,170851.0,28.2326,28.2326,28.1694,28.2089,170851.0
2015-06-11 10:40:00,35.68,35.77,35.68,35.76,89287.0,28.201,28.2721,28.201,28.2642,89287.0
2015-06-11 10:45:00,35.77,35.85,35.76,35.84,65965.0,28.2721,28.3353,28.2642,28.3274,65965.0
2015-06-11 10:50:00,35.84,35.85,35.8,35.8,95229.0,28.3274,28.3353,28.2958,28.2958,95229.0
2015-06-11 10:55:00,35.8,35.83,35.78,35.81,99954.0,28.2958,28.3195,28.28,28.3037,99954.0
2015-06-11 11:00:00,35.81,35.84,35.81,35.84,59468.0,28.3037,28.3274,28.3037,28.3274,59468.0
2015-06-11 11:05:00,35.84,35.85,35.81,35.85,105398.0,28.3274,28.3353,28.3037,28.3353,105398.0
2015-06-11 11:10:00,35.86,35.9,35.85,35.89,79370.0,28.3432,28.3749,28.3353,28.367,79370.0
2015-06-11 11:15:00,35.88,35.91,35.86,35.87,100680.0,28.3591,28.3828,28.3432,28.3512,100680.0
2015-06-11 11:20:00,35.87,35.88,35.86,35.87,52568.0,28.3512,28.3591,28.3432,28.3512,52568.0
2015-06-11 11:25:00,35.88,35.9,35.87,35.87,106567.0,28.3591,28.3749,28.3512,28.3512,106567.0
2015-06-11 11:30:00,35.87,35.89,35.86,35.89,104485.0,28.3512,28.367,28.3432,28.367,104485.0
2015-06-11 11:35:00,35.88,35.9,35.87,35.89,128240.0,28.3591,28.3749,28.3512,28.367,128240.0
2015-06-11 11:40:00,35.89,35.89,35.85,35.85,163110.0,28.367,28.367,28.3353,28.3353,163110.0
2015-06-11 11:45:00,35.85,35.86,35.82,35.83,84429.0,28.3353,28.3432,28.3116,28.3195,84429.0
2015-06-11 11:50:00,35.83,35.85,35.8,35.81,103390.0,28.3195,28.3353,28.2958,28.3037,103390.0
2015-06-11 11:55:00,35.81,35.83,35.76,35.79,186115.0,28.3037,28.3195,28.2642,28.2879,186115.0
2015-06-11 12:00:00,35.78,35.83,35.78,35.83,36217.0,28.28,28.3195,28.28,28.3195,36217.0
2015-06-11 12:05:00,35.83,35.83,35.79,35.79,29787.0,28.3195,28.3195,28.2879,28.2879,29787.0
2015-06-11 12:10:00,35.79,35.85,35.79,35.84,55557.0,28.2879,28.3353,28.2879,28.3274,55557.0
2015-06-11 12:15:00,35.84,35.87,35.81,35.86,48628.0,28.3274,28.3512,28.3037,28.3432,48628.0
2015-06-11 12:20:00,35.86,35.87,35.83,35.86,39701.0,28.3432,28.3512,28.3195,28.3432,39701.0
2015-06-11 12:25:00,35.87,35.87,35.84,35.85,58230.0,28.3512,28.3512,28.3274,28.3353,58230.0
2015-06-11 12:30:00,35.85,35.86,35.83,35.83,65794.0,28.3353,28.3432,28.3195,28.3195,65794.0
2015-06-11 12:35:00,35.84,35.85,35.82,35.83,81772.0,28.3274,28.3353,28.3116,28.3195,81772.0
2015-06-11 12:40:00,35.84,35.84,35.81,35.83,54450.0,28.3274,28.3274,28.3037,28.3195,54450.0
2015-06-11 12:45:00,35.83,35.84,35.81,35.82,33952.0,28.3195,28.3274,28.3037,28.3116,33952.0
2015-06-11 12:50:00,35.82,35.83,35.78,35.8,84613.0,28.3116,28.3195,28.28,28.2958,84613.0
2015-06-11 12:55:00,35.79,35.81,35.78,35.8,16556.0,28.2879,28.3037,28.28,28.2958,16556.0
2015-06-11 13:00:00,35.81,35.81,35.77,35.8,74066.0,28.3037,28.3037,28.2721,28.2958,74066.0
2015-06-11 13:05:00,35.8,35.81,35.77,35.77,42050.0,28.2958,28.3037,28.2721,28.2721,42050.0
2015-06-11 13:10:00,35.77,35.78,35.76,35.76,36132.0,28.2721,28.28,28.2642,28.2642,36132.0
2015-06-11 13:15:00,35.76,35.78,35.76,35.78,27493.0,28.2642,28.28,28.2642,28.28,27493.0
2015-06-11 13:20:00,35.77,35.79,35.75,35.75,39740.0,28.2721,28.2879,28.2563,28.2563,39740.0
2015-06-11 13:25:00,35.75,35.79,35.75,35.77,49119.0,28.2563,28.2879,28.2563,28.2721,49119.0
2015-06-11 13:30:00,35.77,35.78,35.74,35.76,63926.0,28.2721,28.28,28.2484,28.2642,63926.0
2015-06-11 13:35:00,35.77,35.77,35.73,35.73,49260.0,28.2721,28.2721,28.2405,28.2405,49260.0
2015-06-11 13:40:00,35.73,35.75,35.72,35.75,51468.0,28.2405,28.2563,28.2326,28.2563,51468.0
2015-06-11 13:45:00,35.75,35.8,35.74,35.78,77346.0,28.2563,28.2958,28.2484,28.28,77346.0
2015-06-11 13:50:00,35.78,35.79,35.72,35.73,64332.0,28.28,28.2879,28.2326,28.2405,64332.0
2015-06-11 13:55:00,35.73,35.74,35.7,35.71,72549.0,28.2405,28.2484,28.2168,28.2247,72549.0
2015-06-11 14:00:00,35.71,35.72,35.7,35.72,42612.0,28.2247,28.2326,28.2168,28.2326,42612.0
2015-06-11 14:05:00,35.72,35.72,35.65,35.66,201415.0,28.2326,28.2326,28.1773,28.1852,201415.0
2015-06-11 14:10:00,35.67,35.67,35.65,35.66,118831.0,28.1931,28.1931,28.1773,28.1852,118831.0
2015-06-11 14:15:00,35.65,35.66,35.63,35.64,72181.0,28.1773,28.1852,28.1615,28.1694,72181.0
2015-06-11 14:20:00,35.65,35.66,35.63,35.63,143913.0,28.1773,28.1852,28.1615,28.1615,143913.0
2015-06-11 14:25:00,35.63,35.64,35.57,35.61,254151.0,28.1615,28.1694,28.114,28.1457,254151.0
2015-06-11 14:30:00,35.61,35.63,35.59,35.63,81349.0,28.1457,28.1615,28.1298,28.1615,81349.0
2015-06-11 14:35:00,35.63,35.65,35.62,35.64,64114.0,28.1615,28.1773,28.1536,28.1694,64114.0
2015-06-11 14:40:00,35.64,35.64,35.61,35.61,100968.0,28.1694,28.1694,28.1457,28.1457,100968.0
2015-06-11 14:45:00,35.61,35.68,35.61,35.66,40963.0,28.1457,28.201,28.1457,28.1852,40963.0
2015-06-11 14:50:00,35.67,35.69,35.64,35.64,77773.0,28.1931,28.2089,28.1694,28.1694,77773.0
2015-06-11 14:55:00,35.64,35.64,35.62,35.62,93914.0,28.1694,28.1694,28.1536,28.1536,93914.0
2015-06-11 15:00:00,35.63,35.64,35.62,35.64,64818.0,28.1615,28.1694,28.1536,28.1694,64818.0
2015-06-11 15:05:00,35.64,35.67,35.63,35.66,83628.0,28.1694,28.1931,28.1615,28.1852,83628.0
2015-06-11 15:10:00,35.65,35.66,35.6,35.63,265752.0,28.1773,28.1852,28.1377,28.1615,265752.0
2015-06-11 15:15:00,35.62,35.64,35.62,35.62,51251.0,28.1536,28.1694,28.1536,28.1536,51251.0
2015-06-11 15:20:00,35.62,35.65,35.6,35.63,116639.0,28.1536,28.1773,28.1377,28.1615,116639.0
2015-06-11 15:25:00,35.62,35.63,35.58,35.59,87627.0,28.1536,28.1615,28.1219,28.1298,87627.0
2015-06-11 15:30:00,35.6,35.6,35.59,35.6,70888.0,28.1377,28.1377,28.1298,28.1377,70888.0
2015-06-11 15:35:00,35.6,35.62,35.57,35.61,167021.0,28.1377,28.1536,28.114,28.1457,167021.0
2015-06-11 15:40:00,35.61,35.62,35.58,35.59,147205.0,28.1457,28.1536,28.1219,28.1298,147205.0
2015-06-11 15:45:00,35.59,35.6,35.58,35.6,184761.0,28.1298,28.1377,28.1219,28.1377,184761.0
2015-06-11 15:50:00,35.59,35.6,35.57,35.6,401817.0,28.1298,28.1377,28.114,28.1377,401817.0
2015-06-11 15:55:00,35.59,35.6,35.55,35.58,828301.0,28.1298,28.1377,28.0982,28.1219,828301.0
2015-06-12 09:30:00,35.38,35.69,35.38,35.68,511658.0,27.9639,28.2089,27.9639,28.201,511658.0
2015-06-12 09:35:00,35.68,35.88,35.66,35.75,423547.0,28.201,28.3591,28.1852,28.2563,423547.0
2015-06-12 09:40:00,35.75,35.85,35.68,35.84,483409.0,28.2563,28.3353,28.201,28.3274,483409.0
2015-06-12 09:45:00,35.84,35.88,35.79,35.87,258973.0,28.3274,28.3591,28.2879,28.3512,258973.0
2015-06-12 09:50:00,35.87,35.9,35.85,35.87,206311.0,28.3512,28.3749,28.3353,28.3512,206311.0
2015-06-12 09:55:00,35.87,35.9,35.86,35.88,140203.0,28.3512,28.3749,28.3432,28.3591,140203.0
2015-06-12 10:00:00,35.89,35.89,35.81,35.84,217560.0,28.367,28.367,28.3037,28.3274,217560.0
2015-06-12 10:05:00,35.84,35.84,35.74,35.77,291194.0,28.3274,28.3274,28.2484,28.2721,291194.0
2015-06-12 10:10:00,35.77,35.83,35.76,35.81,98105.0,28.2721,28.3195,28.2642,28.3037,98105.0
2015-06-12 10:15:00,35.81,35.83,35.74,35.77,100902.0,28.3037,28.3195,28.2484,28.2721,100902.0
2015-06-12 10:20:00,35.77,35.8,35.73,35.78,102800.0,28.2721,28.2958,28.2405,28.28,102800.0
2015-06-12 10:25:00,35.77,35.82,35.77,35.79,102268.0,28.2721,28.3116,28.2721,28.2879,102268.0
2015-06-12 10:30:00,35.79,35.81,35.69,35.75,404972.0,28.2879,28.3037,28.2089,28.2563,404972.0
2015-06-12 10:35:00,35.74,35.75,35.62,35.68,306722.0,28.2484,28.2563,28.1536,28.201,306722.0
2015-06-12 10:40:00,35.68,35.69,35.63,35.68,143278.0,28.201,28.2089,28.1615,28.201,143278.0
2015-06-12 10:45:00,35.68,35.69,35.59,35.64,123623.0,28.201,28.2089,28.1298,28.1694,123623.0
2015-06-12 10:50:00,35.63,35.71,35.63,35.69,72281.0,28.1615,28.2247,28.1615,28.2089,72281.0
2015-06-12 10:55:00,35.7,35.71,35.65,35.67,64580.0,28.2168,28.2247,28.1773,28.1931,64580.0
2015-06-12 11:00:00,35.67,35.73,35.65,35.7,121364.0,28.1931,28.2405,28.1773,28.2168,121364.0
2015-06-12 11:05:00,35.71,35.77,35.7,35.76,112189.0,28.2247,28.2721,28.2168,28.2642,112189.0
2015-06-12 11:10:00,35.76,35.81,35.72,35.77,105716.0,28.2642,28.3037,28.2326,28.2721,105716.0
2015-06-12 11:15:00,35.77,35.83,35.77,35.83,126915.0,28.2721,28.3195,28.2721,28.3195,126915.0
2015-06-12 11:20:00,35.83,35.88,35.8,35.88,189786.0,28.3195,28.3591,28.2958,28.3591,189786.0
2015-06-12 11:25:00,35.88,35.88,35.84,35.84,143168.0,28.3591,28.3591,28.3274,28.3274,143168.0
2015-06-12 11:30:00,35.84,35.87,35.83,35.84,133012.0,28.3274,28.3512,28.3195,28.3274,133012.0
2015-06-12 11:35:00,35.85,35.88,35.83,35.86,97931.0,28.3353,28.3591,28.3195,28.3432,97931.0
2015-06-12 11:40:00,35.87,35.87,35.83,35.83,95399.0,28.3512,28.3512,28.3195,28.3195,95399.0
2015-06-12 11:45:00,35.83,35.84,35.78,35.79,58937.0,28.3195,28.3274,28.28,28.2879,58937.0
2015-06-12 11:50:00,35.78,35.83,35.78,35.83,28669.0,28.28,28.3195,28.28,28.3195,28669.0
2015-06-12 11:55:00,35.82,35.86,35.81,35.85,130795.0,28.3116,28.3432,28.3037,28.3353,130795.0
2015-06-12 12:00:00,35.85,35.88,35.85,35.86,45465.0,28.3353,28.3591,28.3353,28.3432,45465.0
2015-06-12 12:05:00,35.86,35.87,35.86,35.86,76673.0,28.3432,28.3512,28.3432,28.3432,76673.0
2015-06-12 12:10:00,35.86,35.87,35.82,35.84,76246.0,28.3432,28.3512,28.3116,28.3274,76246.0
2015-06-12 12:15:00,35.85,35.86,35.84,35.86,20302.0,28.3353,28.3432,28.3274,28.3432,20302.0
2015-06-12 12:20:00,35.85,35.87,35.85,35.85,38345.0,28.3353,28.3512,28.3353,28.3353,38345.0
2015-06-12 12:25:00,35.85,35.87,35.81,35.82,63312.0,28.3353,28.3512,28.3037,28.3116,63312.0
2015-06-12 12:30:00,35.82,35.84,35.81,35.81,35252.0,28.3116,28.3274,28.3037,28.3037,35252.0
2015-06-12 12:35:00,35.81,35.83,35.81,35.81,30743.0,28.3037,28.3195,28.3037,28.3037,30743.0
2015-06-12 12:40:00,35.82,35.82,35.78,35.82,56564.0,28.3116,28.3116,28.28,28.3116,56564.0
2015-06-12 12:45:00,35.82,35.83,35.8,35.81,34974.0,28.3116,28.3195,28.2958,28.3037,34974.0
2015-06-12 12:50:00,35.82,35.82,35.78,35.79,48923.0,28.3116,28.3116,28.28,28.2879,48923.0
2015-06-12 12:55:00,35.79,35.8,35.76,35.76,44050.0,28.2879,28.2958,28.2642,28.2642,44050.0
2015-06-12 13:00:00,35.76,35.78,35.76,35.78,21615.0,28.2642,28.28,28.2642,28.28,21615.0
2015-06-12 13:05:00,35.77,35.78,35.75,35.76,43394.0,28.2721,28.28,28.2563,28.2642,43394.0
2015-06-12 13:10:00,35.76,35.78,35.76,35.77,48568.0,28.2642,28.28,28.2642,28.2721,48568.0
2015-06-12 13:15:00,35.77,35.79,35.77,35.79,36727.0,28.2721,28.2879,28.2721,28.2879,36727.0
2015-06-12 13:20:00,35.79,35.8,35.78,35.8,28634.0,28.2879,28.2958,28.28,28.2958,28634.0
2015-06-12 13:25:00,35.8,35.81,35.78,35.79,42729.0,28.2958,28.3037,28.28,28.2879,42729.0
2015-06-12 13:30:00,35.78,35.8,35.77,35.79,157380.0,28.28,28.2958,28.2721,28.2879,157380.0
2015-06-12 13:35:00,35.79,35.81,35.79,35.79,42989.0,28.2879,28.3037,28.2879,28.2879,42989.0
2015-06-12 13:40:00,35.79,35.8,35.77,35.77,36641.0,28.2879,28.2958,28.2721,28.2721,36641.0
2015-06-12 13:45:00,35.77,35.78,35.75,35.75,75269.0,28.2721,28.28,28.2563,28.2563,75269.0
2015-06-12 13:50:00,35.75,35.76,35.75,35.76,28944.0,28.2563,28.2642,28.2563,28.2642,28944.0
2015-06-12 13:55:00,35.76,35.77,35.75,35.77,63976.0,28.2642,28.2721,28.2563,28.2721,63976.0
2015-06-12 14:00:00,35.77,35.78,35.76,35.76,35052.0,28.2721,28.28,28.2642,28.2642,35052.0
2015-06-12 14:05:00,35.76,35.77,35.74,35.77,63058.0,28.2642,28.2721,28.2484,28.2721,63058.0
2015-06-12 14:10:00,35.76,35.77,35.75,35.76,67678.0,28.2642,28.2721,28.2563,28.2642,67678.0
2015-06-12 14:15:00,35.76,35.78,35.75,35.76,53937.0,28.2642,28.28,28.2563,28.2642,53937.0
2015-06-12 14:20:00,35.77,35.77,35.74,35.74,49721.0,28.2721,28.2721,28.2484,28.2484,49721.0
2015-06-12 14:25:00,35.74,35.75,35.71,35.74,116681.0,28.2484,28.2563,28.2247,28.2484,116681.0
2015-06-12 14:30:00,35.74,35.75,35.69,35.7,137669.0,28.2484,28.2563,28.2089,28.2168,137669.0
2015-06-12 14:35:00,35.69,35.69,35.64,35.66,103538.0,28.2089,28.2089,28.1694,28.1852,103538.0
2015-06-12 14:40:00,35.66,35.69,35.66,35.69,45574.0,28.1852,28.2089,28.1852,28.2089,45574.0
2015-06-12 14:45:00,35.69,35.7,35.68,35.69,50337.0,28.2089,28.2168,28.201,28.2089,50337.0
2015-06-12 14:50:00,35.7,35.7,35.68,35.69,46084.0,28.2168,28.2168,28.201,28.2089,46084.0
2015-06-12 14:55:00,35.69,35.69,35.66,35.68,143588.0,28.2089,28.2089,28.1852,28.201,143588.0
2015-06-12 15:00:00,35.67,35.71,35.67,35.71,91855.0,28.1931,28.2247,28.1931,28.2247,91855.0
2015-06-12 15:05:00,35.7,35.74,35.7,35.72,161956.0,28.2168,28.2484,28.2168,28.2326,161956.0
2015-06-12 15:10:00,35.72,35.74,35.69,35.72,162776.0,28.2326,28.2484,28.2089,28.2326,162776.0
2015-06-12 15:15:00,35.72,35.74,35.71,35.73,104421.0,28.2326,28.2484,28.2247,28.2405,104421.0
2015-06-12 15:20:00,35.73,35.76,35.73,35.75,100134.0,28.2405,28.2642,28.2405,28.2563,100134.0
2015-06-12 15:25:00,35.74,35.75,35.71,35.72,72346.0,28.2484,28.2563,28.2247,28.2326,72346.0
2015-06-12 15:30:00,35.73,35.75,35.71,35.73,75892.0,28.2405,28.2563,28.2247,28.2405,75892.0
2015-06-12 15:35:00,35.73,35.74,35.7,35.72,168217.0,28.2405,28.2484,28.2168,28.2326,168217.0
2015-06-12 15:40:00,35.72,35.73,35.71,35.72,65392.0,28.2326,28.2405,28.2247,28.2326,65392.0
2015-06-12 15:45:00,35.72,35.73,35.69,35.7,224074.0,28.2326,28.2405,28.2089,28.2168,224074.0
2015-06-12 15:50:00,35.7,35.71,35.69,35.69,189223.0,28.2168,28.2247,28.2089,28.2089,189223.0
2015-06-12 15:55:00,35.69,35.72,35.69,35.7,378532.0,28.2089,28.2326,28.2089,28.2168,378532.0
2015-06-15 09:30:00,35.35,35.39,35.01,35.3,650826.0,27.9402,27.9718,27.6714,27.9006,650826.0
2015-06-15 09:35:00,35.3,35.43,35.22,35.41,277415.0,27.9006,28.0034,27.8374,27.9876,277415.0
2015-06-15 09:40:00,35.41,35.62,35.39,35.55,257734.0,27.9876,28.1536,27.9718,28.0982,257734.0
2015-06-15 09:45:00,35.56,35.59,35.42,35.46,225437.0,28.1061,28.1298,27.9955,28.0271,225437.0
2015-06-15 09:50:00,35.46,35.48,35.37,35.48,198371.0,28.0271,28.0429,27.956,28.0429,198371.0
2015-06-15 09:55:00,35.48,35.54,35.47,35.53,159364.0,28.0429,28.0903,28.035,28.0824,159364.0
2015-06-15 10:00:00,35.53,35.57,35.51,35.56,109172.0,28.0824,28.114,28.0666,28.1061,109172.0
2015-06-15 10:05:00,35.57,35.57,35.5,35.54,159341.0,28.114,28.114,28.0587,28.0903,159341.0
2015-06-15 10:10:00,35.53,35.57,35.5,35.55,171979.0,28.0824,28.114,28.0587,28.0982,171979.0
2015-06-15 10:15:00,35.55,35.58,35.55,35.55,131082.0,28.0982,28.1219,28.0982,28.0982,131082.0
2015-06-15 10:20:00,35.56,35.6,35.55,35.57,131553.0,28.1061,28.1377,28.0982,28.114,131553.0
2015-06-15 10:25:00,35.58,35.63,35.56,35.63,120041.0,28.1219,28.1615,28.1061,28.1615,120041.0
2015-06-15 10:30:00,35.63,35.65,35.59,35.59,242286.0,28.1615,28.1773,28.1298,28.1298,242286.0
2015-06-15 10:35:00,35.59,35.64,35.59,35.61,115340.0,28.1298,28.1694,28.1298,28.1457,115340.0
2015-06-15 10:40:00,35.6,35.62,35.57,35.59,104164.0,28.1377,28.1536,28.114,28.1298,104164.0
2015-06-15 10:45:00,35.59,35.61,35.52,35.52,107678.0,28.1298,28.1457,28.0745,28.0745,107678.0
2015-06-15 10:50:00,35.53,35.55,35.52,35.54,81408.0,28.0824,28.0982,28.0745,28.0903,81408.0
2015-06-15 10:55:00,35.54,35.6,35.54,35.6,72087.0,28.0903,28.1377,28.0903,28.1377,72087.0
2015-06-15 11:00:00,35.6,35.67,35.59,35.65,160848.0,28.1377,28.1931,28.1298,28.1773,160848.0
2015-06-15 11:05:00,35.65,35.66,35.64,35.66,89443.0,28.1773,28.1852,28.1694,28.1852,89443.0
2015-06-15 11:10:00,35.67,35.7,35.67,35.69,129806.0,28.1931,28.2168,28.1931,28.2089,129806.0
2015-06-15 11:15:00,35.69,35.69,35.66,35.66,52251.0,28.2089,28.2089,28.1852,28.1852,52251.0
2015-06-15 11:20:00,35.66,35.67,35.59,35.61,96128.0,28.1852,28.1931,28.1298,28.1457,96128.0
2015-06-15 11:25:00,35.61,35.63,35.58,35.61,78871.0,28.1457,28.1615,28.1219,28.1457,78871.0
2015-06-15 11:30:00,35.61,35.64,35.59,35.6,76874.0,28.1457,28.1694,28.1298,28.1377,76874.0
2015-06-15 11:35:00,35.6,35.66,35.59,35.66,79552.0,28.1377,28.1852,28.1298,28.1852,79552.0
2015-06-15 11:40:00,35.65,35.69,35.64,35.68,50494.0,28.1773,28.2089,28.1694,28.201,50494.0
2015-06-15 11:45:00,35.68,35.69,35.64,35.68,73380.0,28.201,28.2089,28.1694,28.201,73380.0
2015-06-15 11:50:00,35.69,35.73,35.68,35.68,112485.0,28.2089,28.2405,28.201,28.201,112485.0
2015-06-15 11:55:00,35.68,35.69,35.62,35.64,56619.0,28.201,28.2089,28.1536,28.1694,56619.0
2015-06-15 12:00:00,35.64,35.69,35.63,35.68,88552.0,28.1694,28.2089,28.1615,28.201,88552.0
2015-06-15 12:05:00,35.68,35.72,35.68,35.7,76593.0,28.201,28.2326,28.201,28.2168,76593.0
2015-06-15 12:10:00,35.7,35.7,35.67,35.68,32412.0,28.2168,28.2168,28.1931,28.201,32412.0
2015-06-15 12:15:00,35.68,35.68,35.65,35.67,25136.0,28.201,28.201,28.1773,28.1931,25136.0
2015-06-15 12:20:00,35.66,35.69,35.64,35.66,45066.0,28.1852,28.2089,28.1694,28.1852,45066.0
2015-06-15 12:25:00,35.67,35.67,35.59,35.64,61832.0,28.1931,28.1931,28.1298,28.1694,61832.0
2015-06-15 12:30:00,35.64,35.65,35.61,35.64,83915.0,28.1694,28.1773,28.1457,28.1694,83915.0
2015-06-15 12:35:00,35.64,35.64,35.59,35.64,61964.0,28.1694,28.1694,28.1298,28.1694,61964.0
2015-06-15 12:40:00,35.64,35.65,35.62,35.65,68924.0,28.1694,28.1773,28.1536,28.1773,68924.0
2015-06-15 12:45:00,35.65,35.68,35.65,35.67,29226.0,28.1773,28.201,28.1773,28.1931,29226.0
2015-06-15 12:50:00,35.67,35.68,35.64,35.66,80003.0,28.1931,28.201,28.1694,28.1852,80003.0
2015-06-15 12:55:00,35.66,35.67,35.62,35.64,47191.0,28.1852,28.1931,28.1536,28.1694,47191.0
2015-06-15 13:00:00,35.64,35.64,35.62,35.64,30296.0,28.1694,28.1694,28.1536,28.1694,30296.0
2015-06-15 13:05:00,35.64,35.64,35.61,35.62,68330.0,28.1694,28.1694,28.1457,28.1536,68330.0
2015-06-15 13:10:00,35.62,35.63,35.6,35.62,32769.0,28.1536,28.1615,28.1377,28.1536,32769.0
2015-06-15 13:15:00,35.62,35.64,35.61,35.63,67615.0,28.1536,28.1694,28.1457,28.1615,67615.0
2015-06-15 13:20:00,35.64,35.64,35.6,35.61,58361.0,28.1694,28.1694,28.1377,28.1457,58361.0
2015-06-15 13:25:00,35.61,35.61,35.59,35.59,64128.0,28.1457,28.1457,28.1298,28.1298,64128.0
2015-06-15 13:30:00,35.59,35.63,35.59,35.62,57404.0,28.1298,28.1615,28.1298,28.1536,57404.0
2015-06-15 13:35:00,35.62,35.63,35.61,35.61,27996.0,28.1536,28.1615,28.1457,28.1457,27996.0
2015-06-15 13:40:00,35.62,35.62,35.56,35.58,77263.0,28.1536,28.1536,28.1061,28.1219,77263.0
2015-06-15 13:45:00,35.58,35.59,35.57,35.58,21671.0,28.1219,28.1298,28.114,28.1219,21671.0
2015-06-15 13:50:00,35.59,35.68,35.57,35.62,196053.0,28.1298,28.201,28.114,28.1536,196053.0
2015-06-15 13:55:00,35.62,35.63,35.58,35.58,76124.0,28.1536,28.1615,28.1219,28.1219,76124.0
2015-06-15 14:00:00,35.58,35.61,35.58,35.6,59545.0,28.1219,28.1457,28.1219,28.1377,59545.0
2015-06-15 14:05:00,35.6,35.62,35.59,35.61,56294.0,28.1377,28.1536,28.1298,28.1457,56294.0
2015-06-15 14:10:00,35.61,35.67,35.6,35.65,108735.0,28.1457,28.1931,28.1377,28.1773,108735.0
2015-06-15 14:15:00,35.65,35.68,35.64,35.66,50672.0,28.1773,28.201,28.1694,28.1852,50672.0
2015-06-15 14:20:00,35.66,35.67,35.62,35.62,48366.0,28.1852,28.1931,28.1536,28.1536,48366.0
2015-06-15 14:25:00,35.62,35.63,35.61,35.62,31191.0,28.1536,28.1615,28.1457,28.1536,31191.0
2015-06-15 14:30:00,35.61,35.62,35.58,35.59,56298.0,28.1457,28.1536,28.1219,28.1298,56298.0
2015-06-15 14:35:00,35.59,35.6,35.56,35.58,47446.0,28.1298,28.1377,28.1061,28.1219,47446.0
2015-06-15 14:40:00,35.58,35.58,35.55,35.56,72043.0,28.1219,28.1219,28.0982,28.1061,72043.0
2015-06-15 14:45:00,35.56,35.58,35.54,35.56,37291.0,28.1061,28.1219,28.0903,28.1061,37291.0
2015-06-15 14:50:00,35.55,35.55,35.48,35.5,101000.0,28.0982,28.0982,28.0429,28.0587,101000.0
2015-06-15 14:55:00,35.5,35.5,35.46,35.48,102041.0,28.0587,28.0587,28.0271,28.0429,102041.0
2015-06-15 15:00:00,35.48,35.5,35.44,35.44,150822.0,28.0429,28.0587,28.0113,28.0113,150822.0
2015-06-15 15:05:00,35.44,35.5,35.43,35.47,121626.0,28.0113,28.0587,28.0034,28.035,121626.0
2015-06-15 15:10:00,35.47,35.48,35.45,35.47,139305.0,28.035,28.0429,28.0192,28.035,139305.0
2015-06-15 15:15:00,35.47,35.49,35.45,35.48,132799.0,28.035,28.0508,28.0192,28.0429,132799.0
2015-06-15 15:20:00,35.47,35.5,35.47,35.48,122387.0,28.035,28.0587,28.035,28.0429,122387.0
2015-06-15 15:25:00,35.48,35.49,35.46,35.47,208354.0,28.0429,28.0508,28.0271,28.035,208354.0
2015-06-15 15:30:00,35.47,35.48,35.43,35.45,285938.0,28.035,28.0429,28.0034,28.0192,285938.0
2015-06-15 15:35:00,35.45,35.48,35.45,35.45,194735.0,28.0192,28.0429,28.0192,28.0192,194735.0
2015-06-15 15:40:00,35.45,35.48,35.44,35.47,362082.0,28.0192,28.0429,28.0113,28.035,362082.0
2015-06-15 15:45:00,35.47,35.47,35.41,35.41,395535.0,28.035,28.035,27.9876,27.9876,395535.0
2015-06-15 15:50:00,35.41,35.42,35.37,35.38,591994.0,27.9876,27.9955,27.956,27.9639,591994.0
2015-06-15 15:55:00,35.38,35.45,35.36,35.44,1099595.0,27.9639,28.0192,27.9481,28.0113,1099595.0
2015-06-16 09:30:00,35.36,35.38,35.16,35.2,356820.0,27.9481,27.9639,27.79,27.8216,356820.0
2015-06-16 09:35:00,35.2,35.42,35.2,35.42,202499.0,27.8216,27.9955,27.8216,27.9955,202499.0
2015-06-16 09:40:00,35.42,35.43,35.29,35.36,118892.0,27.9955,28.0034,27.8927,27.9481,118892.0
2015-06-16 09:45:00,35.35,35.42,35.35,35.37,82289.0,27.9402,27.9955,27.9402,27.956,82289.0
2015-06-16 09:50:00,35.37,35.4,35.36,35.37,74640.0,27.956,27.9797,27.9481,27.956,74640.0
2015-06-16 09:55:00,35.38,35.47,35.37,35.41,93239.0,27.9639,28.035,27.956,27.9876,93239.0
2015-06-16 10:00:00,35.41,35.54,35.41,35.52,132184.0,27.9876,28.0903,27.9876,28.0745,132184.0
2015-06-16 10:05:00,35.51,35.53,35.44,35.46,108395.0,28.0666,28.0824,28.0113,28.0271,108395.0
2015-06-16 10:10:00,35.46,35.48,35.4,35.41,76051.0,28.0271,28.0429,27.9797,27.9876,76051.0
2015-06-16 10:15:00,35.4,35.46,35.4,35.45,76430.0,27.9797,28.0271,27.9797,28.0192,76430.0
2015-06-16 10:20:00,35.45,35.5,35.44,35.5,82096.0,28.0192,28.0587,28.0113,28.0587,82096.0
2015-06-16 10:25:00,35.49,35.52,35.45,35.5,104073.0,28.0508,28.0745,28.0192,28.0587,104073.0
2015-06-16 10:30:00,35.5,35.53,35.47,35.47,73816.0,28.0587,28.0824,28.035,28.035,73816.0
2015-06-16 10:35:00,35.48,35.5,35.45,35.45,97249.0,28.0429,28.0587,28.0192,28.0192,97249.0
2015-06-16 10:40:00,35.46,35.55,35.46,35.55,76501.0,28.0271,28.0982,28.0271,28.0982,76501.0
2015-06-16 10:45:00,35.54,35.56,35.53,35.54,56846.0,28.0903,28.1061,28.0824,28.0903,56846.0
2015-06-16 10:50:00,35.54,35.58,35.53,35.57,77649.0,28.0903,28.1219,28.0824,28.114,77649.0
2015-06-16 10:55:00,35.56,35.57,35.54,35.55,83958.0,28.1061,28.114,28.0903,28.0982,83958.0
2015-06-16 11:00:00,35.55,35.58,35.53,35.55,89228.0,28.0982,28.1219,28.0824,28.0982,89228.0
2015-06-16 11:05:00,35.55,35.57,35.55,35.56,43697.0,28.0982,28.114,28.0982,28.1061,43697.0
2015-06-16 11:10:00,35.57,35.62,35.55,35.59,136952.0,28.114,28.1536,28.0982,28.1298,136952.0
2015-06-16 11:15:00,35.6,35.62,35.56,35.56,48472.0,28.1377,28.1536,28.1061,28.1061,48472.0
2015-06-16 11:20:00,35.56,35.58,35.53,35.54,61112.0,28.1061,28.1219,28.0824,28.0903,61112.0
2015-06-16 11:25:00,35.55,35.55,35.52,35.52,46911.0,28.0982,28.0982,28.0745,28.0745,46911.0
2015-06-16 11:30:00,35.52,35.58,35.52,35.57,87339.0,28.0745,28.1219,28.0745,28.114,87339.0
2015-06-16 11:35:00,35.58,35.6,35.57,35.59,50274.0,28.1219,28.1377,28.114,28.1298,50274.0
2015-06-16 11:40:00,35.6,35.61,35.58,35.61,21256.0,28.1377,28.1457,28.1219,28.1457,21256.0
2015-06-16 11:45:00,35.61,35.63,35.6,35.63,71877.0,28.1457,28.1615,28.1377,28.1615,71877.0
2015-06-16 11:50:00,35.64,35.65,35.59,35.61,117151.0,28.1694,28.1773,28.1298,28.1457,117151.0
2015-06-16 11:55:00,35.62,35.62,35.59,35.61,26321.0,28.1536,28.1536,28.1298,28.1457,26321.0
2015-06-16 12:00:00,35.61,35.67,35.6,35.67,71252.0,28.1457,28.1931,28.1377,28.1931,71252.0
2015-06-16 12:05:00,35.67,35.68,35.66,35.66,83927.0,28.1931,28.201,28.1852,28.1852,83927.0
2015-06-16 12:10:00,35.66,35.67,35.65,35.66,31987.0,28.1852,28.1931,28.1773,28.1852,31987.0
2015-06-16 12:15:00,35.66,35.69,35.65,35.69,79227.0,28.1852,28.2089,28.1773,28.2089,79227.0
2015-06-16 12:20:00,35.69,35.71,35.66,35.66,100987.0,28.2089,28.2247,28.1852,28.1852,100987.0
2015-06-16 12:25:00,35.66,35.68,35.66,35.68,53186.0,28.1852,28.201,28.1852,28.201,53186.0
2015-06-16 12:30:00,35.67,35.71,35.67,35.71,34755.0,28.1931,28.2247,28.1931,28.2247,34755.0
2015-06-16 12:35:00,35.71,35.77,35.71,35.76,148715.0,28.2247,28.2721,28.2247,28.2642,148715.0
2015-06-16 12:40:00,35.76,35.78,35.74,35.75,111089.0,28.2642,28.28,28.2484,28.2563,111089.0
2015-06-16 12:45:00,35.76,35.77,35.72,35.73,31367.0,28.2642,28.2721,28.2326,28.2405,31367.0
2015-06-16 12:50:00,35.73,35.76,35.72,35.75,49273.0,28.2405,28.2642,28.2326,28.2563,49273.0
2015-06-16 12:55:00,35.74,35.75,35.74,35.75,10508.0,28.2484,28.2563,28.2484,28.2563,10508.0
2015-06-16 13:00:00,35.74,35.76,35.7,35.7,48286.0,28.2484,28.2642,28.2168,28.2168,48286.0
2015-06-16 13:05:00,35.7,35.71,35.67,35.67,18857.0,28.2168,28.2247,28.1931,28.1931,18857.0
2015-06-16 13:10:00,35.67,35.68,35.66,35.68,35248.0,28.1931,28.201,28.1852,28.201,35248.0
2015-06-16 13:15:00,35.68,35.68,35.66,35.66,19724.0,28.201,28.201,28.1852,28.1852,19724.0
2015-06-16 13:20:00,35.66,35.68,35.66,35.68,34002.0,28.1852,28.201,28.1852,28.201,34002.0
2015-06-16 13:25:00,35.68,35.68,35.65,35.67,74468.0,28.201,28.201,28.1773,28.1931,74468.0
2015-06-16 13:30:00,35.67,35.69,35.65,35.65,130187.0,28.1931,28.2089,28.1773,28.1773,130187.0
2015-06-16 13:35:00,35.65,35.66,35.62,35.64,45595.0,28.1773,28.1852,28.1536,28.1694,45595.0
2015-06-16 13:40:00,35.64,35.66,35.64,35.64,31605.0,28.1694,28.1852,28.1694,28.1694,31605.0
2015-06-16 13:45:00,35.64,35.65,35.61,35.61,30819.0,28.1694,28.1773,28.1457,28.1457,30819.0
2015-06-16 13:50:00,35.61,35.64,35.6,35.62,37890.0,28.1457,28.1694,28.1377,28.1536,37890.0
2015-06-16 13:55:00,35.62,35.63,35.61,35.61,24814.0,28.1536,28.1615,28.1457,28.1457,24814.0
2015-06-16 14:00:00,35.62,35.63,35.61,35.61,37301.0,28.1536,28.1615,28.1457,28.1457,37301.0
2015-06-16 14:05:00,35.62,35.64,35.61,35.63,45537.0,28.1536,28.1694,28.1457,28.1615,45537.0
2015-06-16 14:10:00,35.64,35.64,35.63,35.63,18776.0,28.1694,28.1694,28.1615,28.1615,18776.0
2015-06-16 14:15:00,35.63,35.65,35.61,35.62,55106.0,28.1615,28.1773,28.1457,28.1536,55106.0
2015-06-16 14:20:00,35.62,35.62,35.59,35.59,32181.0,28.1536,28.1536,28.1298,28.1298,32181.0
2015-06-16 14:25:00,35.59,35.6,35.58,35.59,28801.0,28.1298,28.1377,28.1219,28.1298,28801.0
2015-06-16 14:30:00,35.58,35.59,35.57,35.58,48410.0,28.1219,28.1298,28.114,28.1219,48410.0
2015-06-16 14:35:00,35.58,35.59,35.56,35.56,67385.0,28.1219,28.1298,28.1061,28.1061,67385.0
2015-06-16 14:40:00,35.56,35.57,35.52,35.54,51485.0,28.1061,28.114,28.0745,28.0903,51485.0
2015-06-16 14:45:00,35.53,35.57,35.53,35.57,57539.0,28.0824,28.114,28.0824,28.114,57539.0
2015-06-16 14:50:00,35.57,35.59,35.56,35.56,39573.0,28.114,28.1298,28.1061,28.1061,39573.0
2015-06-16 14:55:00,35.56,35.57,35.54,35.55,38460.0,28.1061,28.114,28.0903,28.0982,38460.0
2015-06-16 15:00:00,35.55,35.6,35.54,35.6,55472.0,28.0982,28.1377,28.0903,28.1377,55472.0
2015-06-16 15:05:00,35.59,35.6,35.56,35.57,54406.0,28.1298,28.1377,28.1061,28.114,54406.0
2015-06-16 15:10:00,35.56,35.59,35.54,35.54,76340.0,28.1061,28.1298,28.0903,28.0903,76340.0
2015-06-16 15:15:00,35.54,35.58,35.54,35.57,76910.0,28.0903,28.1219,28.0903,28.114,76910.0
2015-06-16 15:20:00,35.57,35.57,35.55,35.57,42802.0,28.114,28.114,28.0982,28.114,42802.0
2015-06-16 15:25:00,35.57,35.59,35.56,35.57,81185.0,28.114,28.1298,28.1061,28.114,81185.0
2015-06-16 15:30:00,35.57,35.6,35.56,35.59,93704.0,28.114,28.1377,28.1061,28.1298,93704.0
2015-06-16 15:35:00,35.58,35.59,35.57,35.58,65268.0,28.1219,28.1298,28.114,28.1219,65268.0
2015-06-16 15:40:00,35.57,35.61,35.57,35.59,167824.0,28.114,28.1457,28.114,28.1298,167824.0
2015-06-16 15:45:00,35.59,35.63,35.59,35.61,159120.0,28.1298,28.1615,28.1298,28.1457,159120.0
2015-06-16 15:50:00,35.61,35.61,35.58,35.59,107008.0,28.1457,28.1457,28.1219,28.1298,107008.0
2015-06-16 15:55:00,35.58,35.62,35.58,35.61,393107.0,28.1219,28.1536,28.1219,28.1457,393107.0
2015-06-17 09:30:00,35.68,35.79,35.62,35.68,137251.0,28.201,28.2879,28.1536,28.201,137251.0
2015-06-17 09:35:00,35.68,35.68,35.57,35.58,108940.0,28.201,28.201,28.114,28.1219,108940.0
2015-06-17 09:40:00,35.59,35.6,35.54,35.59,118970.0,28.1298,28.1377,28.0903,28.1298,118970.0
2015-06-17 09:45:00,35.6,35.62,35.6,35.62,90132.0,28.1377,28.1536,28.1377,28.1536,90132.0
2015-06-17 09:50:00,35.62,35.63,35.59,35.59,88064.0,28.1536,28.1615,28.1298,28.1298,88064.0
2015-06-17 09:55:00,35.59,35.6,35.5,35.54,168217.0,28.1298,28.1377,28.0587,28.0903,168217.0
2015-06-17 10:00:00,35.55,35.55,35.52,35.53,74621.0,28.0982,28.0982,28.0745,28.0824,74621.0
2015-06-17 10:05:00,35.53,35.54,35.51,35.54,34410.0,28.0824,28.0903,28.0666,28.0903,34410.0
2015-06-17 10:10:00,35.54,35.55,35.53,35.55,68248.0,28.0903,28.0982,28.0824,28.0982,68248.0
2015-06-17 10:15:00,35.55,35.58,35.52,35.58,69341.0,28.0982,28.1219,28.0745,28.1219,69341.0
2015-06-17 10:20:00,35.57,35.58,35.55,35.56,51084.0,28.114,28.1219,28.0982,28.1061,51084.0
2015-06-17 10:25:00,35.56,35.58,35.53,35.58,36253.0,28.1061,28.1219,28.0824,28.1219,36253.0
2015-06-17 10:30:00,35.58,35.58,35.55,35.57,48141.0,28.1219,28.1219,28.0982,28.114,48141.0
2015-06-17 10:35:00,35.57,35.6,35.55,35.55,29142.0,28.114,28.1377,28.0982,28.0982,29142.0
2015-06-17 10:40:00,35.55,35.57,35.55,35.57,68080.0,28.0982,28.114,28.0982,28.114,68080.0
2015-06-17 10:45:00,35.57,35.59,35.55,35.58,52875.0,28.114,28.1298,28.0982,28.1219,52875.0
2015-06-17 10:50:00,35.58,35.63,35.57,35.61,84157.0,28.1219,28.1615,28.114,28.1457,84157.0
2015-06-17 10:55:00,35.61,35.65,35.6,35.65,74952.0,28.1457,28.1773,28.1377,28.1773,74952.0
2015-06-17 11:00:00,35.65,35.66,35.64,35.65,47455.0,28.1773,28.1852,28.1694,28.1773,47455.0
2015-06-17 11:05:00,35.66,35.66,35.63,35.64,68776.0,28.1852,28.1852,28.1615,28.1694,68776.0
2015-06-17 11:10:00,35.65,35.66,35.62,35.63,63080.0,28.1773,28.1852,28.1536,28.1615,63080.0
2015-06-17 11:15:00,35.63,35.64,35.61,35.63,38684.0,28.1615,28.1694,28.1457,28.1615,38684.0
2015-06-17 11:20:00,35.62,35.62,35.58,35.59,47029.0,28.1536,28.1536,28.1219,28.1298,47029.0
2015-06-17 11:25:00,35.59,35.59,35.52,35.53,62289.0,28.1298,28.1298,28.0745,28.0824,62289.0
2015-06-17 11:30:00,35.52,35.54,35.5,35.53,83960.0,28.0745,28.0903,28.0587,28.0824,83960.0
2015-06-17 11:35:00,35.53,35.55,35.52,35.52,52196.0,28.0824,28.0982,28.0745,28.0745,52196.0
2015-06-17 11:40:00,35.52,35.54,35.49,35.49,57341.0,28.0745,28.0903,28.0508,28.0508,57341.0
2015-06-17 11:45:00,35.49,35.5,35.47,35.5,47855.0,28.0508,28.0587,28.035,28.0587,47855.0
2015-06-17 11:50:00,35.5,35.51,35.48,35.51,72918.0,28.0587,28.0666,28.0429,28.0666,72918.0
2015-06-17 11:55:00,35.51,35.51,35.46,35.48,80346.0,28.0666,28.0666,28.0271,28.0429,80346.0
2015-06-17 12:00:00,35.47,35.52,35.46,35.5,44179.0,28.035,28.0745,28.0271,28.0587,44179.0
2015-06-17 12:05:00,35.5,35.52,35.46,35.49,37484.0,28.0587,28.0745,28.0271,28.0508,37484.0
2015-06-17 12:10:00,35.5,35.5,35.46,35.48,64513.0,28.0587,28.0587,28.0271,28.0429,64513.0
2015-06-17 12:15:00,35.49,35.49,35.43,35.45,112118.0,28.0508,28.0508,28.0034,28.0192,112118.0
2015-06-17 12:20:00,35.45,35.46,35.4,35.41,113985.0,28.0192,28.0271,27.9797,27.9876,113985.0
2015-06-17 12:25:00,35.41,35.45,35.4,35.44,38078.0,27.9876,28.0192,27.9797,28.0113,38078.0
2015-06-17 12:30:00,35.44,35.45,35.42,35.45,24738.0,28.0113,28.0192,27.9955,28.0192,24738.0
2015-06-17 12:35:00,35.45,35.45,35.42,35.42,44276.0,28.0192,28.0192,27.9955,27.9955,44276.0
2015-06-17 12:40:00,35.43,35.45,35.39,35.4,56281.0,28.0034,28.0192,27.9718,27.9797,56281.0
2015-06-17 12:45:00,35.4,35.41,35.36,35.39,77726.0,27.9797,27.9876,27.9481,27.9718,77726.0
2015-06-17 12:50:00,35.38,35.39,35.28,35.32,160109.0,27.9639,27.9718,27.8848,27.9164,160109.0
2015-06-17 12:55:00,35.32,35.35,35.31,35.34,53386.0,27.9164,27.9402,27.9085,27.9322,53386.0
2015-06-17 13:00:00,35.34,35.36,35.3,35.35,53952.0,27.9322,27.9481,27.9006,27.9402,53952.0
2015-06-17 13:05:00,35.36,35.36,35.33,35.35,50965.0,27.9481,27.9481,27.9243,27.9402,50965.0
2015-06-17 13:10:00,35.35,35.38,35.33,35.36,56845.0,27.9402,27.9639,27.9243,27.9481,56845.0
2015-06-17 13:15:00,35.36,35.38,35.35,35.38,26467.0,27.9481,27.9639,27.9402,27.9639,26467.0
2015-06-17 13:20:00,35.38,35.39,35.36,35.38,58297.0,27.9639,27.9718,27.9481,27.9639,58297.0
2015-06-17 13:25:00,35.38,35.39,35.35,35.36,72628.0,27.9639,27.9718,27.9402,27.9481,72628.0
2015-06-17 13:30:00,35.36,35.36,35.35,35.36,22276.0,27.9481,27.9481,27.9402,27.9481,22276.0
2015-06-17 13:35:00,35.36,35.37,35.35,35.37,37483.0,27.9481,27.956,27.9402,27.956,37483.0
2015-06-17 13:40:00,35.37,35.38,35.36,35.36,38228.0,27.956,27.9639,27.9481,27.9481,38228.0
2015-06-17 13:45:00,35.37,35.38,35.35,35.36,29448.0,27.956,27.9639,27.9402,27.9481,29448.0
2015-06-17 13:50:00,35.36,35.39,35.35,35.39,55841.0,27.9481,27.9718,27.9402,27.9718,55841.0
2015-06-17 13:55:00,35.39,35.45,35.37,35.44,111419.0,27.9718,28.0192,27.956,28.0113,111419.0
2015-06-17 14:00:00,35.43,35.57,35.35,35.52,286833.0,28.0034,28.114,27.9402,28.0745,286833.0
2015-06-17 14:05:00,35.52,35.6,35.47,35.59,192656.0,28.0745,28.1377,28.035,28.1298,192656.0
2015-06-17 14:10:00,35.58,35.59,35.52,35.56,112470.0,28.1219,28.1298,28.0745,28.1061,112470.0
2015-06-17 14:15:00,35.56,35.6,35.49,35.5,115220.0,28.1061,28.1377,28.0508,28.0587,115220.0
2015-06-17 14:20:00,35.5,35.51,35.43,35.44,51605.0,28.0587,28.0666,28.0034,28.0113,51605.0
2015-06-17 14:25:00,35.44,35.51,35.44,35.47,56497.0,28.0113,28.0666,28.0113,28.035,56497.0
2015-06-17 14:30:00,35.46,35.59,35.46,35.57,91553.0,28.0271,28.1298,28.0271,28.114,91553.0
2015-06-17 14:35:00,35.58,35.59,35.54,35.58,100923.0,28.1219,28.1298,28.0903,28.1219,100923.0
2015-06-17 14:40:00,35.58,35.68,35.57,35.68,170630.0,28.1219,28.201,28.114,28.201,170630.0
2015-06-17 14:45:00,35.68,35.74,35.68,35.71,121657.0,28.201,28.2484,28.201,28.2247,121657.0
2015-06-17 14:50:00,35.7,35.79,35.69,35.78,303045.0,28.2168,28.2879,28.2089,28.28,303045.0
2015-06-17 14:55:00,35.78,35.79,35.73,35.78,161911.0,28.28,28.2879,28.2405,28.28,161911.0
2015-06-17 15:00:00,35.79,35.79,35.7,35.71,144818.0,28.2879,28.2879,28.2168,28.2247,144818.0
2015-06-17 15:05:00,35.72,35.74,35.7,35.71,81869.0,28.2326,28.2484,28.2168,28.2247,81869.0
2015-06-17 15:10:00,35.72,35.75,35.71,35.74,89065.0,28.2326,28.2563,28.2247,28.2484,89065.0
2015-06-17 15:15:00,35.73,35.77,35.73,35.74,110978.0,28.2405,28.2721,28.2405,28.2484,110978.0
2015-06-17 15:20:00,35.75,35.77,35.73,35.75,93776.0,28.2563,28.2721,28.2405,28.2563,93776.0
2015-06-17 15:25:00,35.75,35.77,35.74,35.77,53784.0,28.2563,28.2721,28.2484,28.2721,53784.0
2015-06-17 15:30:00,35.77,35.78,35.73,35.74,114936.0,28.2721,28.28,28.2405,28.2484,114936.0
2015-06-17 15:35:00,35.74,35.77,35.73,35.77,109728.0,28.2484,28.2721,28.2405,28.2721,109728.0
2015-06-17 15:40:00,35.77,35.8,35.76,35.77,437279.0,28.2721,28.2958,28.2642,28.2721,437279.0
2015-06-17 15:45:00,35.77,35.8,35.74,35.79,549368.0,28.2721,28.2958,28.2484,28.2879,549368.0
2015-06-17 15:50:00,35.79,35.81,35.78,35.79,408442.0,28.2879,28.3037,28.28,28.2879,408442.0
2015-06-17 15:55:00,35.79,35.81,35.78,35.8,813970.0,28.2879,28.3037,28.28,28.2958,813970.0
2015-06-18 09:30:00,35.87,36.15,35.85,36.08,448851.0,28.3512,28.5725,28.3353,28.5171,448851.0
2015-06-18 09:35:00,36.09,36.11,36.04,36.09,198373.0,28.525,28.5408,28.4855,28.525,198373.0
2015-06-18 09:40:00,36.09,36.1,36.04,36.08,186030.0,28.525,28.5329,28.4855,28.5171,186030.0
2015-06-18 09:45:00,36.08,36.15,36.07,36.12,218755.0,28.5171,28.5725,28.5092,28.5487,218755.0
2015-06-18 09:50:00,36.13,36.18,36.12,36.17,189347.0,28.5567,28.5962,28.5487,28.5883,189347.0
2015-06-18 09:55:00,36.17,36.18,36.04,36.08,163040.0,28.5883,28.5962,28.4855,28.5171,163040.0
2015-06-18 10:00:00,36.08,36.2,36.08,36.19,393323.0,28.5171,28.612,28.5171,28.6041,393323.0
2015-06-18 10:05:00,36.2,36.38,36.19,36.36,487498.0,28.612,28.7542,28.6041,28.7384,487498.0
2015-06-18 10:10:00,36.36,36.4,36.32,36.33,321547.0,28.7384,28.7701,28.7068,28.7147,321547.0
2015-06-18 10:15:00,36.33,36.35,36.3,36.34,136373.0,28.7147,28.7305,28.691,28.7226,136373.0
2015-06-18 10:20:00,36.34,36.36,36.31,36.34,411289.0,28.7226,28.7384,28.6989,28.7226,411289.0
2015-06-18 10:25:00,36.34,36.35,36.32,36.35,307731.0,28.7226,28.7305,28.7068,28.7305,307731.0
2015-06-18 10:30:00,36.35,36.35,36.29,36.29,190563.0,28.7305,28.7305,28.6831,28.6831,190563.0
2015-06-18 10:35:00,36.29,36.32,36.25,36.27,214213.0,28.6831,28.7068,28.6515,28.6673,214213.0
2015-06-18 10:40:00,36.27,36.34,36.25,36.33,129766.0,28.6673,28.7226,28.6515,28.7147,129766.0
2015-06-18 10:45:00,36.33,36.36,36.3,36.32,216018.0,28.7147,28.7384,28.691,28.7068,216018.0
2015-06-18 10:50:00,36.31,36.35,36.31,36.34,107833.0,28.6989,28.7305,28.6989,28.7226,107833.0
2015-06-18 10:55:00,36.35,36.36,36.33,36.34,204916.0,28.7305,28.7384,28.7147,28.7226,204916.0
2015-06-18 11:00:00,36.35,36.36,36.32,36.33,382522.0,28.7305,28.7384,28.7068,28.7147,382522.0
2015-06-18 11:05:00,36.33,36.34,36.31,36.32,98351.0,28.7147,28.7226,28.6989,28.7068,98351.0
2015-06-18 11:10:00,36.32,36.34,36.32,36.32,103265.0,28.7068,28.7226,28.7068,28.7068,103265.0
2015-06-18 11:15:00,36.33,36.33,36.28,36.29,112514.0,28.7147,28.7147,28.6752,28.6831,112514.0
2015-06-18 11:20:00,36.29,36.34,36.28,36.34,142828.0,28.6831,28.7226,28.6752,28.7226,142828.0
2015-06-18 11:25:00,36.34,36.35,36.32,36.35,120240.0,28.7226,28.7305,28.7068,28.7305,120240.0
2015-06-18 11:30:00,36.34,36.38,36.34,36.36,222960.0,28.7226,28.7542,28.7226,28.7384,222960.0
2015-06-18 11:35:00,36.37,36.37,36.32,36.35,82847.0,28.7463,28.7463,28.7068,28.7305,82847.0
2015-06-18 11:40:00,36.35,36.36,36.33,36.33,133881.0,28.7305,28.7384,28.7147,28.7147,133881.0
2015-06-18 11:45:00,36.34,36.35,36.33,36.34,51962.0,28.7226,28.7305,28.7147,28.7226,51962.0
2015-06-18 11:50:00,36.35,36.35,36.29,36.3,106162.0,28.7305,28.7305,28.6831,28.691,106162.0
2015-06-18 11:55:00,36.3,36.32,36.29,36.32,74577.0,28.691,28.7068,28.6831,28.7068,74577.0
2015-06-18 12:00:00,36.31,36.35,36.31,36.33,73370.0,28.6989,28.7305,28.6989,28.7147,73370.0
2015-06-18 12:05:00,36.33,36.34,36.32,36.32,87579.0,28.7147,28.7226,28.7068,28.7068,87579.0
2015-06-18 12:10:00,36.33,36.34,36.28,36.29,148861.0,28.7147,28.7226,28.6752,28.6831,148861.0
2015-06-18 12:15:00,36.3,36.3,36.28,36.29,73693.0,28.691,28.691,28.6752,28.6831,73693.0
2015-06-18 12:20:00,36.29,36.37,36.29,36.37,173927.0,28.6831,28.7463,28.6831,28.7463,173927.0
2015-06-18 12:25:00,36.36,36.37,36.31,36.32,106616.0,28.7384,28.7463,28.6989,28.7068,106616.0
2015-06-18 12:30:00,36.32,36.39,36.31,36.38,83514.0,28.7068,28.7622,28.6989,28.7542,83514.0
2015-06-18 12:35:00,36.38,36.4,36.3,36.35,104401.0,28.7542,28.7701,28.691,28.7305,104401.0
2015-06-18 12:40:00,36.35,36.36,36.32,36.35,52011.0,28.7305,28.7384,28.7068,28.7305,52011.0
2015-06-18 12:45:00,36.34,36.38,36.34,36.36,70742.0,28.7226,28.7542,28.7226,28.7384,70742.0
2015-06-18 12:50:00,36.36,36.37,36.35,36.36,30505.0,28.7384,28.7463,28.7305,28.7384,30505.0
2015-06-18 12:55:00,36.35,36.36,36.33,36.33,62622.0,28.7305,28.7384,28.7147,28.7147,62622.0
2015-06-18 13:00:00,36.34,36.36,36.33,36.36,44648.0,28.7226,28.7384,28.7147,28.7384,44648.0
2015-06-18 13:05:00,36.35,36.37,36.34,36.34,69345.0,28.7305,28.7463,28.7226,28.7226,69345.0
2015-06-18 13:10:00,36.34,36.36,36.33,36.34,129968.0,28.7226,28.7384,28.7147,28.7226,129968.0
2015-06-18 13:15:00,36.33,36.41,36.29,36.3,378650.0,28.7147,28.778,28.6831,28.691,378650.0
2015-06-18 13:20:00,36.29,36.3,36.24,36.28,100259.0,28.6831,28.691,28.6436,28.6752,100259.0
2015-06-18 13:25:00,36.28,36.34,36.27,36.33,103718.0,28.6752,28.7226,28.6673,28.7147,103718.0
2015-06-18 13:30:00,36.33,36.33,36.29,36.32,82487.0,28.7147,28.7147,28.6831,28.7068,82487.0
2015-06-18 13:35:00,36.32,36.36,36.31,36.36,86615.0,28.7068,28.7384,28.6989,28.7384,86615.0
2015-06-18 13:40:00,36.36,36.4,36.35,36.4,65995.0,28.7384,28.7701,28.7305,28.7701,65995.0
2015-06-18 13:45:00,36.4,36.43,36.39,36.4,128099.0,28.7701,28.7938,28.7622,28.7701,128099.0
2015-06-18 13:50:00,36.41,36.41,36.39,36.4,53084.0,28.778,28.778,28.7622,28.7701,53084.0
2015-06-18 13:55:00,36.4,36.43,36.39,36.41,176526.0,28.7701,28.7938,28.7622,28.778,176526.0
2015-06-18 14:00:00,36.41,36.42,36.39,36.41,123986.0,28.778,28.7859,28.7622,28.778,123986.0
2015-06-18 14:05:00,36.4,36.42,36.4,36.41,95448.0,28.7701,28.7859,28.7701,28.778,95448.0
2015-06-18 14:10:00,36.41,36.43,36.41,36.42,92837.0,28.778,28.7938,28.778,28.7859,92837.0
2015-06-18 14:15:00,36.42,36.45,36.42,36.45,241769.0,28.7859,28.8096,28.7859,28.8096,241769.0
2015-06-18 14:20:00,36.45,36.48,36.44,36.47,165716.0,28.8096,28.8333,28.8017,28.8254,165716.0
2015-06-18 14:25:00,36.47,36.47,36.42,36.43,133296.0,28.8254,28.8254,28.7859,28.7938,133296.0
2015-06-18 14:30:00,36.43,36.44,36.42,36.43,52648.0,28.7938,28.8017,28.7859,28.7938,52648.0
2015-06-18 14:35:00,36.42,36.43,36.4,36.41,98212.0,28.7859,28.7938,28.7701,28.778,98212.0
2015-06-18 14:40:00,36.41,36.44,36.41,36.43,41577.0,28.778,28.8017,28.778,28.7938,41577.0
2015-06-18 14:45:00,36.44,36.46,36.42,36.45,96091.0,28.8017,28.8175,28.7859,28.8096,96091.0
2015-06-18 14:50:00,36.45,36.46,36.4,36.42,171202.0,28.8096,28.8175,28.7701,28.7859,171202.0
2015-06-18 14:55:00,36.41,36.42,36.4,36.41,82465.0,28.778,28.7859,28.7701,28.778,82465.0
2015-06-18 15:00:00,36.41,36.42,36.36,36.36,120585.0,28.778,28.7859,28.7384,28.7384,120585.0
2015-06-18 15:05:00,36.37,36.38,36.33,36.35,232726.0,28.7463,28.7542,28.7147,28.7305,232726.0
2015-06-18 15:10:00,36.35,36.37,36.34,36.36,184286.0,28.7305,28.7463,28.7226,28.7384,184286.0
2015-06-18 15:15:00,36.36,36.36,36.33,36.34,141744.0,28.7384,28.7384,28.7147,28.7226,141744.0
2015-06-18 15:20:00,36.35,36.35,36.3,36.32,234865.0,28.7305,28.7305,28.691,28.7068,234865.0
2015-06-18 15:25:00,36.32,36.36,36.32,36.33,202492.0,28.7068,28.7384,28.7068,28.7147,202492.0
2015-06-18 15:30:00,36.33,36.36,36.32,36.34,276064.0,28.7147,28.7384,28.7068,28.7226,276064.0
2015-06-18 15:35:00,36.33,36.35,36.27,36.31,250429.0,28.7147,28.7305,28.6673,28.6989,250429.0
2015-06-18 15:40:00,36.31,36.35,36.3,36.35,262933.0,28.6989,28.7305,28.691,28.7305,262933.0
2015-06-18 15:45:00,36.34,36.35,36.29,36.32,322415.0,28.7226,28.7305,28.6831,28.7068,322415.0
2015-06-18 15:50:00,36.33,36.33,36.24,36.24,317723.0,28.7147,28.7147,28.6436,28.6436,317723.0
2015-06-18 15:55:00,36.24,36.26,36.19,36.2,1230841.0,28.6436,28.6594,28.6041,28.612,1230841.0
2015-06-19 09:30:00,36.12,36.28,36.11,36.27,1725823.0,28.5487,28.6752,28.5408,28.6673,1725823.0
2015-06-19 09:35:00,36.28,36.33,36.22,36.23,163460.0,28.6752,28.7147,28.6278,28.6357,163460.0
2015-06-19 09:40:00,36.24,36.28,36.12,36.23,203239.0,28.6436,28.6752,28.5487,28.6357,203239.0
2015-06-19 09:45:00,36.23,36.26,36.14,36.15,450608.0,28.6357,28.6594,28.5646,28.5725,450608.0
2015-06-19 09:50:00,36.14,36.18,36.13,36.15,126063.0,28.5646,28.5962,28.5567,28.5725,126063.0
2015-06-19 09:55:00,36.14,36.16,36.1,36.12,178090.0,28.5646,28.5804,28.5329,28.5487,178090.0
2015-06-19 10:00:00,36.12,36.16,36.1,36.15,151714.0,28.5487,28.5804,28.5329,28.5725,151714.0
2015-06-19 10:05:00,36.16,36.22,36.15,36.19,164977.0,28.5804,28.6278,28.5725,28.6041,164977.0
2015-06-19 10:10:00,36.2,36.25,36.18,36.2,116861.0,28.612,28.6515,28.5962,28.612,116861.0
2015-06-19 10:15:00,36.2,36.25,36.2,36.23,155066.0,28.612,28.6515,28.612,28.6357,155066.0
2015-06-19 10:20:00,36.24,36.25,36.21,36.21,132774.0,28.6436,28.6515,28.6199,28.6199,132774.0
2015-06-19 10:25:00,36.21,36.25,36.21,36.24,75118.0,28.6199,28.6515,28.6199,28.6436,75118.0
2015-06-19 10:30:00,36.25,36.32,36.24,36.28,166048.0,28.6515,28.7068,28.6436,28.6752,166048.0
2015-06-19 10:35:00,36.29,36.3,36.24,36.26,104295.0,28.6831,28.691,28.6436,28.6594,104295.0
2015-06-19 10:40:00,36.27,36.31,36.24,36.28,115365.0,28.6673,28.6989,28.6436,28.6752,115365.0
2015-06-19 10:45:00,36.29,36.29,36.26,36.28,83846.0,28.6831,28.6831,28.6594,28.6752,83846.0
2015-06-19 10:50:00,36.29,36.29,36.26,36.28,72615.0,28.6831,28.6831,28.6594,28.6752,72615.0
2015-06-19 10:55:00,36.28,36.29,36.26,36.27,86414.0,28.6752,28.6831,28.6594,28.6673,86414.0
2015-06-19 11:00:00,36.26,36.27,36.24,36.26,65088.0,28.6594,28.6673,28.6436,28.6594,65088.0
2015-06-19 11:05:00,36.26,36.28,36.24,36.27,97784.0,28.6594,28.6752,28.6436,28.6673,97784.0
2015-06-19 11:10:00,36.27,36.29,36.26,36.26,63506.0,28.6673,28.6831,28.6594,28.6594,63506.0
2015-06-19 11:15:00,36.26,36.29,36.24,36.27,165605.0,28.6594,28.6831,28.6436,28.6673,165605.0
2015-06-19 11:20:00,36.27,36.3,36.27,36.29,53137.0,28.6673,28.691,28.6673,28.6831,53137.0
2015-06-19 11:25:00,36.29,36.3,36.27,36.28,121723.0,28.6831,28.691,28.6673,28.6752,121723.0
2015-06-19 11:30:00,36.29,36.3,36.27,36.3,73309.0,28.6831,28.691,28.6673,28.691,73309.0
2015-06-19 11:35:00,36.3,36.3,36.27,36.27,56996.0,28.691,28.691,28.6673,28.6673,56996.0
2015-06-19 11:40:00,36.27,36.28,36.21,36.21,71472.0,28.6673,28.6752,28.6199,28.6199,71472.0
2015-06-19 11:45:00,36.21,36.28,36.21,36.28,165298.0,28.6199,28.6752,28.6199,28.6752,165298.0
2015-06-19 11:50:00,36.27,36.28,36.24,36.27,88087.0,28.6673,28.6752,28.6436,28.6673,88087.0
2015-06-19 11:55:00,36.27,36.28,36.23,36.26,89926.0,28.6673,28.6752,28.6357,28.6594,89926.0
2015-06-19 12:00:00,36.26,36.27,36.22,36.23,112125.0,28.6594,28.6673,28.6278,28.6357,112125.0
2015-06-19 12:05:00,36.23,36.25,36.21,36.21,240259.0,28.6357,28.6515,28.6199,28.6199,240259.0
2015-06-19 12:10:00,36.21,36.24,36.2,36.22,59652.0,28.6199,28.6436,28.612,28.6278,59652.0
2015-06-19 12:15:00,36.23,36.23,36.21,36.22,74390.0,28.6357,28.6357,28.6199,28.6278,74390.0
2015-06-19 12:20:00,36.22,36.23,36.22,36.22,24567.0,28.6278,28.6357,28.6278,28.6278,24567.0
2015-06-19 12:25:00,36.23,36.25,36.21,36.23,112711.0,28.6357,28.6515,28.6199,28.6357,112711.0
2015-06-19 12:30:00,36.23,36.24,36.2,36.22,87940.0,28.6357,28.6436,28.612,28.6278,87940.0
2015-06-19 12:35:00,36.22,36.23,36.21,36.23,29521.0,28.6278,28.6357,28.6199,28.6357,29521.0
2015-06-19 12:40:00,36.22,36.23,36.21,36.23,42264.0,28.6278,28.6357,28.6199,28.6357,42264.0
2015-06-19 12:45:00,36.23,36.25,36.21,36.24,88022.0,28.6357,28.6515,28.6199,28.6436,88022.0
2015-06-19 12:50:00,36.24,36.25,36.22,36.23,41306.0,28.6436,28.6515,28.6278,28.6357,41306.0
2015-06-19 12:55:00,36.23,36.25,36.23,36.23,62214.0,28.6357,28.6515,28.6357,28.6357,62214.0
2015-06-19 13:00:00,36.23,36.25,36.22,36.24,69184.0,28.6357,28.6515,28.6278,28.6436,69184.0
2015-06-19 13:05:00,36.25,36.26,36.24,36.25,65095.0,28.6515,28.6594,28.6436,28.6515,65095.0
2015-06-19 13:10:00,36.25,36.26,36.19,36.23,120266.0,28.6515,28.6594,28.6041,28.6357,120266.0
2015-06-19 13:15:00,36.23,36.23,36.2,36.2,43766.0,28.6357,28.6357,28.612,28.612,43766.0
2015-06-19 13:20:00,36.2,36.21,36.18,36.21,54197.0,28.612,28.6199,28.5962,28.6199,54197.0
2015-06-19 13:25:00,36.2,36.21,36.19,36.19,43910.0,28.612,28.6199,28.6041,28.6041,43910.0
2015-06-19 13:30:00,36.19,36.22,36.19,36.2,94031.0,28.6041,28.6278,28.6041,28.612,94031.0
2015-06-19 13:35:00,36.2,36.23,36.2,36.21,73998.0,28.612,28.6357,28.612,28.6199,73998.0
2015-06-19 13:40:00,36.22,36.23,36.21,36.23,37652.0,28.6278,28.6357,28.6199,28.6357,37652.0
2015-06-19 13:45:00,36.23,36.24,36.2,36.21,82714.0,28.6357,28.6436,28.612,28.6199,82714.0
2015-06-19 13:50:00,36.21,36.21,36.18,36.18,67575.0,28.6199,28.6199,28.5962,28.5962,67575.0
2015-06-19 13:55:00,36.18,36.19,36.15,36.16,88113.0,28.5962,28.6041,28.5725,28.5804,88113.0
2015-06-19 14:00:00,36.17,36.19,36.17,36.18,76387.0,28.5883,28.6041,28.5883,28.5962,76387.0
2015-06-19 14:05:00,36.18,36.19,36.17,36.19,62602.0,28.5962,28.6041,28.5883,28.6041,62602.0
2015-06-19 14:10:00,36.19,36.2,36.18,36.19,62153.0,28.6041,28.612,28.5962,28.6041,62153.0
2015-06-19 14:15:00,36.19,36.21,36.18,36.2,62125.0,28.6041,28.6199,28.5962,28.612,62125.0
2015-06-19 14:20:00,36.2,36.21,36.14,36.15,91311.0,28.612,28.6199,28.5646,28.5725,91311.0
2015-06-19 14:25:00,36.15,36.15,36.12,36.13,94007.0,28.5725,28.5725,28.5487,28.5567,94007.0
2015-06-19 14:30:00,36.13,36.14,36.12,36.13,47223.0,28.5567,28.5646,28.5487,28.5567,47223.0
2015-06-19 14:35:00,36.13,36.14,36.1,36.11,64292.0,28.5567,28.5646,28.5329,28.5408,64292.0
2015-06-19 14:40:00,36.12,36.12,36.11,36.12,48565.0,28.5487,28.5487,28.5408,28.5487,48565.0
2015-06-19 14:45:00,36.11,36.12,36.09,36.11,77924.0,28.5408,28.5487,28.525,28.5408,77924.0
2015-06-19 14:50:00,36.11,36.11,36.07,36.07,70260.0,28.5408,28.5408,28.5092,28.5092,70260.0
2015-06-19 14:55:00,36.08,36.08,36.03,36.04,197116.0,28.5171,28.5171,28.4776,28.4855,197116.0
2015-06-19 15:00:00,36.05,36.05,36.04,36.05,49605.0,28.4934,28.4934,28.4855,28.4934,49605.0
2015-06-19 15:05:00,36.05,36.08,36.04,36.05,164639.0,28.4934,28.5171,28.4855,28.4934,164639.0
2015-06-19 15:10:00,36.05,36.05,36.03,36.04,114644.0,28.4934,28.4934,28.4776,28.4855,114644.0
2015-06-19 15:15:00,36.04,36.05,35.99,36.0,188887.0,28.4855,28.4934,28.446,28.4539,188887.0
2015-06-19 15:20:00,35.99,36.01,35.98,36.01,164453.0,28.446,28.4618,28.4381,28.4618,164453.0
2015-06-19 15:25:00,36.01,36.03,35.98,36.0,188424.0,28.4618,28.4776,28.4381,28.4539,188424.0
2015-06-19 15:30:00,36.0,36.03,35.99,36.01,238933.0,28.4539,28.4776,28.446,28.4618,238933.0
2015-06-19 15:35:00,36.02,36.02,35.98,36.0,236896.0,28.4697,28.4697,28.4381,28.4539,236896.0
2015-06-19 15:40:00,36.0,36.0,35.96,36.0,374647.0,28.4539,28.4539,28.4223,28.4539,374647.0
2015-06-19 15:45:00,35.99,36.02,35.95,36.02,447869.0,28.446,28.4697,28.4144,28.4697,447869.0
2015-06-19 15:50:00,36.02,36.02,35.97,35.99,339368.0,28.4697,28.4697,28.4302,28.446,339368.0
2015-06-19 15:55:00,35.98,36.01,35.95,35.96,676940.0,28.4381,28.4618,28.4144,28.4223,676940.0
2015-06-22 09:30:00,36.29,36.33,36.22,36.22,274849.0,28.6831,28.7147,28.6278,28.6278,274849.0
2015-06-22 09:35:00,36.23,36.33,36.23,36.32,211900.0,28.6357,28.7147,28.6357,28.7068,211900.0
2015-06-22 09:40:00,36.33,36.35,36.25,36.27,332572.0,28.7147,28.7305,28.6515,28.6673,332572.0
2015-06-22 09:45:00,36.28,36.28,36.22,36.26,157556.0,28.6752,28.6752,28.6278,28.6594,157556.0
2015-06-22 09:50:00,36.25,36.32,36.25,36.31,65732.0,28.6515,28.7068,28.6515,28.6989,65732.0
2015-06-22 09:55:00,36.31,36.39,36.31,36.38,92607.0,28.6989,28.7622,28.6989,28.7542,92607.0
2015-06-22 10:00:00,36.39,36.4,36.37,36.4,103027.0,28.7622,28.7701,28.7463,28.7701,103027.0
2015-06-22 10:05:00,36.39,36.43,36.38,36.43,88746.0,28.7622,28.7938,28.7542,28.7938,88746.0
2015-06-22 10:10:00,36.43,36.48,36.43,36.48,160407.0,28.7938,28.8333,28.7938,28.8333,160407.0
2015-06-22 10:15:00,36.48,36.48,36.45,36.45,141943.0,28.8333,28.8333,28.8096,28.8096,141943.0
2015-06-22 10:20:00,36.46,36.46,36.43,36.45,125980.0,28.8175,28.8175,28.7938,28.8096,125980.0
2015-06-22 10:25:00,36.44,36.45,36.39,36.4,113308.0,28.8017,28.8096,28.7622,28.7701,113308.0
2015-06-22 10:30:00,36.4,36.45,36.39,36.44,65392.0,28.7701,28.8096,28.7622,28.8017,65392.0
2015-06-22 10:35:00,36.44,36.45,36.41,36.43,105947.0,28.8017,28.8096,28.778,28.7938,105947.0
2015-06-22 10:40:00,36.43,36.47,36.43,36.45,86851.0,28.7938,28.8254,28.7938,28.8096,86851.0
2015-06-22 10:45:00,36.45,36.47,36.42,36.47,120081.0,28.8096,28.8254,28.7859,28.8254,120081.0
2015-06-22 10:50:00,36.46,36.46,36.41,36.44,76652.0,28.8175,28.8175,28.778,28.8017,76652.0
2015-06-22 10:55:00,36.44,36.48,36.43,36.48,80824.0,28.8017,28.8333,28.7938,28.8333,80824.0
2015-06-22 11:00:00,36.48,36.48,36.45,36.48,88323.0,28.8333,28.8333,28.8096,28.8333,88323.0
2015-06-22 11:05:00,36.47,36.49,36.46,36.47,139030.0,28.8254,28.8412,28.8175,28.8254,139030.0
2015-06-22 11:10:00,36.47,36.54,36.47,36.49,532771.0,28.8254,28.8807,28.8254,28.8412,532771.0
2015-06-22 11:15:00,36.49,36.5,36.48,36.48,66658.0,28.8412,28.8491,28.8333,28.8333,66658.0
2015-06-22 11:20:00,36.48,36.5,36.47,36.48,80419.0,28.8333,28.8491,28.8254,28.8333,80419.0
2015-06-22 11:25:00,36.48,36.49,36.43,36.46,163483.0,28.8333,28.8412,28.7938,28.8175,163483.0
2015-06-22 11:30:00,36.46,36.46,36.42,36.45,71749.0,28.8175,28.8175,28.7859,28.8096,71749.0
2015-06-22 11:35:00,36.44,36.45,36.43,36.43,22371.0,28.8017,28.8096,28.7938,28.7938,22371.0
2015-06-22 11:40:00,36.44,36.45,36.41,36.42,130697.0,28.8017,28.8096,28.778,28.7859,130697.0
2015-06-22 11:45:00,36.41,36.44,36.41,36.44,82130.0,28.778,28.8017,28.778,28.8017,82130.0
2015-06-22 11:50:00,36.44,36.45,36.42,36.43,56882.0,28.8017,28.8096,28.7859,28.7938,56882.0
2015-06-22 11:55:00,36.43,36.44,36.39,36.39,64403.0,28.7938,28.8017,28.7622,28.7622,64403.0
2015-06-22 12:00:00,36.39,36.42,36.36,36.42,105374.0,28.7622,28.7859,28.7384,28.7859,105374.0
2015-06-22 12:05:00,36.42,36.45,36.38,36.41,211655.0,28.7859,28.8096,28.7542,28.778,211655.0
2015-06-22 12:10:00,36.4,36.42,36.39,36.41,61903.0,28.7701,28.7859,28.7622,28.778,61903.0
2015-06-22 12:15:00,36.41,36.46,36.41,36.45,109086.0,28.778,28.8175,28.778,28.8096,109086.0
2015-06-22 12:20:00,36.45,36.46,36.41,36.43,73443.0,28.8096,28.8175,28.778,28.7938,73443.0
2015-06-22 12:25:00,36.43,36.43,36.36,36.38,119006.0,28.7938,28.7938,28.7384,28.7542,119006.0
2015-06-22 12:30:00,36.39,36.43,36.38,36.43,49404.0,28.7622,28.7938,28.7542,28.7938,49404.0
2015-06-22 12:35:00,36.43,36.46,36.43,36.45,50621.0,28.7938,28.8175,28.7938,28.8096,50621.0
2015-06-22 12:40:00,36.46,36.47,36.44,36.44,52315.0,28.8175,28.8254,28.8017,28.8017,52315.0
2015-06-22 12:45:00,36.44,36.45,36.42,36.42,56638.0,28.8017,28.8096,28.7859,28.7859,56638.0
2015-06-22 12:50:00,36.42,36.44,36.41,36.42,40452.0,28.7859,28.8017,28.778,28.7859,40452.0
2015-06-22 12:55:00,36.42,36.43,36.41,36.41,19979.0,28.7859,28.7938,28.778,28.778,19979.0
2015-06-22 13:00:00,36.41,36.42,36.4,36.41,60466.0,28.778,28.7859,28.7701,28.778,60466.0
2015-06-22 13:05:00,36.42,36.43,36.41,36.43,41740.0,28.7859,28.7938,28.778,28.7938,41740.0
2015-06-22 13:10:00,36.43,36.45,36.42,36.44,67615.0,28.7938,28.8096,28.7859,28.8017,67615.0
2015-06-22 13:15:00,36.44,36.45,36.42,36.43,54092.0,28.8017,28.8096,28.7859,28.7938,54092.0
2015-06-22 13:20:00,36.43,36.44,36.42,36.42,48396.0,28.7938,28.8017,28.7859,28.7859,48396.0
2015-06-22 13:25:00,36.42,36.43,36.35,36.36,123976.0,28.7859,28.7938,28.7305,28.7384,123976.0
2015-06-22 13:30:00,36.36,36.37,36.36,36.36,23317.0,28.7384,28.7463,28.7384,28.7384,23317.0
2015-06-22 13:35:00,36.36,36.37,36.35,36.37,52629.0,28.7384,28.7463,28.7305,28.7463,52629.0
2015-06-22 13:40:00,36.37,36.37,36.32,36.32,88392.0,28.7463,28.7463,28.7068,28.7068,88392.0
2015-06-22 13:45:00,36.32,36.34,36.3,36.34,107019.0,28.7068,28.7226,28.691,28.7226,107019.0
2015-06-22 13:50:00,36.34,36.34,36.31,36.31,111412.0,28.7226,28.7226,28.6989,28.6989,111412.0
2015-06-22 13:55:00,36.31,36.33,36.29,36.3,158518.0,28.6989,28.7147,28.6831,28.691,158518.0
2015-06-22 14:00:00,36.32,36.32,36.27,36.27,61572.0,28.7068,28.7068,28.6673,28.6673,61572.0
2015-06-22 14:05:00,36.27,36.3,36.26,36.27,155803.0,28.6673,28.691,28.6594,28.6673,155803.0
2015-06-22 14:10:00,36.29,36.3,36.27,36.27,56758.0,28.6831,28.691,28.6673,28.6673,56758.0
2015-06-22 14:15:00,36.27,36.28,36.26,36.27,32554.0,28.6673,28.6752,28.6594,28.6673,32554.0
2015-06-22 14:20:00,36.27,36.27,36.25,36.25,67202.0,28.6673,28.6673,28.6515,28.6515,67202.0
2015-06-22 14:25:00,36.25,36.25,36.21,36.24,117231.0,28.6515,28.6515,28.6199,28.6436,117231.0
2015-06-22 14:30:00,36.25,36.3,36.24,36.3,49954.0,28.6515,28.691,28.6436,28.691,49954.0
2015-06-22 14:35:00,36.31,36.33,36.31,36.32,87820.0,28.6989,28.7147,28.6989,28.7068,87820.0
2015-06-22 14:40:00,36.32,36.33,36.31,36.31,62794.0,28.7068,28.7147,28.6989,28.6989,62794.0
2015-06-22 14:45:00,36.31,36.32,36.31,36.31,28526.0,28.6989,28.7068,28.6989,28.6989,28526.0
2015-06-22 14:50:00,36.31,36.32,36.31,36.31,58907.0,28.6989,28.7068,28.6989,28.6989,58907.0
2015-06-22 14:55:00,36.32,36.32,36.29,36.29,105328.0,28.7068,28.7068,28.6831,28.6831,105328.0
2015-06-22 15:00:00,36.29,36.3,36.27,36.29,94813.0,28.6831,28.691,28.6673,28.6831,94813.0
2015-06-22 15:05:00,36.29,36.3,36.28,36.3,63560.0,28.6831,28.691,28.6752,28.691,63560.0
2015-06-22 15:10:00,36.3,36.3,36.28,36.28,71457.0,28.691,28.691,28.6752,28.6752,71457.0
2015-06-22 15:15:00,36.28,36.3,36.28,36.3,88816.0,28.6752,28.691,28.6752,28.691,88816.0
2015-06-22 15:20:00,36.3,36.33,36.29,36.32,185860.0,28.691,28.7147,28.6831,28.7068,185860.0
2015-06-22 15:25:00,36.32,36.33,36.3,36.3,69262.0,28.7068,28.7147,28.691,28.691,69262.0
2015-06-22 15:30:00,36.3,36.31,36.26,36.28,478026.0,28.691,28.6989,28.6594,28.6752,478026.0
2015-06-22 15:35:00,36.29,36.29,36.22,36.22,171851.0,28.6831,28.6831,28.6278,28.6278,171851.0
2015-06-22 15:40:00,36.22,36.24,36.19,36.21,455950.0,28.6278,28.6436,28.6041,28.6199,455950.0
2015-06-22 15:45:00,36.21,36.21,36.17,36.2,263535.0,28.6199,28.6199,28.5883,28.612,263535.0
2015-06-22 15:50:00,36.2,36.21,36.18,36.19,266112.0,28.612,28.6199,28.5962,28.6041,266112.0
2015-06-22 15:55:00,36.19,36.21,36.13,36.19,1560812.0,28.6041,28.6199,28.5567,28.6041,1560812.0
2015-06-23 09:30:00,36.37,36.39,36.31,36.37,229606.0,28.7463,28.7622,28.6989,28.7463,229606.0
2015-06-23 09:35:00,36.38,36.44,36.38,36.41,106064.0,28.7542,28.8017,28.7542,28.778,106064.0
2015-06-23 09:40:00,36.41,36.48,36.39,36.47,168030.0,28.778,28.8333,28.7622,28.8254,168030.0
2015-06-23 09:45:00,36.48,36.48,36.41,36.43,155069.0,28.8333,28.8333,28.778,28.7938,155069.0
2015-06-23 09:50:00,36.43,36.44,36.4,36.41,90851.0,28.7938,28.8017,28.7701,28.778,90851.0
2015-06-23 09:55:00,36.42,36.42,36.4,36.41,63102.0,28.7859,28.7859,28.7701,28.778,63102.0
2015-06-23 10:00:00,36.41,36.45,36.41,36.44,133722.0,28.778,28.8096,28.778,28.8017,133722.0
2015-06-23 10:05:00,36.45,36.47,36.4,36.44,101037.0,28.8096,28.8254,28.7701,28.8017,101037.0
2015-06-23 10:10:00,36.44,36.44,36.4,36.42,62841.0,28.8017,28.8017,28.7701,28.7859,62841.0
2015-06-23 10:15:00,36.43,36.44,36.34,36.35,76155.0,28.7938,28.8017,28.7226,28.7305,76155.0
2015-06-23 10:20:00,36.34,36.37,36.34,36.35,51241.0,28.7226,28.7463,28.7226,28.7305,51241.0
2015-06-23 10:25:00,36.35,36.36,36.32,36.34,125813.0,28.7305,28.7384,28.7068,28.7226,125813.0
2015-06-23 10:30:00,36.34,36.39,36.34,36.37,107216.0,28.7226,28.7622,28.7226,28.7463,107216.0
2015-06-23 10:35:00,36.38,36.43,36.36,36.41,73212.0,28.7542,28.7938,28.7384,28.778,73212.0
2015-06-23 10:40:00,36.41,36.42,36.39,36.4,72125.0,28.778,28.7859,28.7622,28.7701,72125.0
2015-06-23 10:45:00,36.4,36.41,36.36,36.36,62654.0,28.7701,28.778,28.7384,28.7384,62654.0
2015-06-23 10:50:00,36.36,36.39,36.35,36.38,91002.0,28.7384,28.7622,28.7305,28.7542,91002.0
2015-06-23 10:55:00,36.38,36.39,36.36,36.37,78644.0,28.7542,28.7622,28.7384,28.7463,78644.0
2015-06-23 11:00:00,36.37,36.38,36.36,36.38,62358.0,28.7463,28.7542,28.7384,28.7542,62358.0
2015-06-23 11:05:00,36.38,36.41,36.37,36.4,145412.0,28.7542,28.778,28.7463,28.7701,145412.0
2015-06-23 11:10:00,36.4,36.41,36.38,36.38,53447.0,28.7701,28.778,28.7542,28.7542,53447.0
2015-06-23 11:15:00,36.39,36.41,36.36,36.4,139548.0,28.7622,28.778,28.7384,28.7701,139548.0
2015-06-23 11:20:00,36.4,36.41,36.36,36.4,117307.0,28.7701,28.778,28.7384,28.7701,117307.0
2015-06-23 11:25:00,36.4,36.44,36.39,36.39,155875.0,28.7701,28.8017,28.7622,28.7622,155875.0
2015-06-23 11:30:00,36.39,36.41,36.37,36.37,99659.0,28.7622,28.778,28.7463,28.7463,99659.0
2015-06-23 11:35:00,36.38,36.39,36.36,36.36,52295.0,28.7542,28.7622,28.7384,28.7384,52295.0
2015-06-23 11:40:00,36.36,36.39,36.35,36.35,69148.0,28.7384,28.7622,28.7305,28.7305,69148.0
2015-06-23 11:45:00,36.35,36.36,36.33,36.33,70736.0,28.7305,28.7384,28.7147,28.7147,70736.0
2015-06-23 11:50:00,36.33,36.34,36.32,36.32,21708.0,28.7147,28.7226,28.7068,28.7068,21708.0
2015-06-23 11:55:00,36.33,36.33,36.32,36.33,17989.0,28.7147,28.7147,28.7068,28.7147,17989.0
2015-06-23 12:00:00,36.33,36.33,36.3,36.3,47713.0,28.7147,28.7147,28.691,28.691,47713.0
2015-06-23 12:05:00,36.31,36.31,36.27,36.27,35115.0,28.6989,28.6989,28.6673,28.6673,35115.0
2015-06-23 12:10:00,36.27,36.29,36.27,36.28,16547.0,28.6673,28.6831,28.6673,28.6752,16547.0
2015-06-23 12:15:00,36.28,36.31,36.27,36.31,43395.0,28.6752,28.6989,28.6673,28.6989,43395.0
2015-06-23 12:20:00,36.31,36.31,36.29,36.3,29079.0,28.6989,28.6989,28.6831,28.691,29079.0
2015-06-23 12:25:00,36.29,36.31,36.29,36.3,33026.0,28.6831,28.6989,28.6831,28.691,33026.0
2015-06-23 12:30:00,36.3,36.31,36.3,36.3,10918.0,28.691,28.6989,28.691,28.691,10918.0
2015-06-23 12:35:00,36.3,36.32,36.29,36.29,98811.0,28.691,28.7068,28.6831,28.6831,98811.0
2015-06-23 12:40:00,36.29,36.31,36.28,36.3,131510.0,28.6831,28.6989,28.6752,28.691,131510.0
2015-06-23 12:45:00,36.3,36.31,36.29,36.31,45264.0,28.691,28.6989,28.6831,28.6989,45264.0
2015-06-23 12:50:00,36.31,36.32,36.3,36.32,33349.0,28.6989,28.7068,28.691,28.7068,33349.0
2015-06-23 12:55:00,36.32,36.32,36.3,36.3,37396.0,28.7068,28.7068,28.691,28.691,37396.0
2015-06-23 13:00:00,36.31,36.32,36.3,36.3,16480.0,28.6989,28.7068,28.691,28.691,16480.0
2015-06-23 13:05:00,36.3,36.31,36.29,36.3,41778.0,28.691,28.6989,28.6831,28.691,41778.0
2015-06-23 13:10:00,36.3,36.31,36.29,36.31,40067.0,28.691,28.6989,28.6831,28.6989,40067.0
2015-06-23 13:15:00,36.3,36.37,36.3,36.35,187163.0,28.691,28.7463,28.691,28.7305,187163.0
2015-06-23 13:20:00,36.34,36.34,36.31,36.31,22320.0,28.7226,28.7226,28.6989,28.6989,22320.0
2015-06-23 13:25:00,36.31,36.34,36.31,36.33,53981.0,28.6989,28.7226,28.6989,28.7147,53981.0
2015-06-23 13:30:00,36.33,36.34,36.31,36.33,48579.0,28.7147,28.7226,28.6989,28.7147,48579.0
2015-06-23 13:35:00,36.33,36.33,36.32,36.32,11101.0,28.7147,28.7147,28.7068,28.7068,11101.0
2015-06-23 13:40:00,36.33,36.35,36.32,36.33,38038.0,28.7147,28.7305,28.7068,28.7147,38038.0
2015-06-23 13:45:00,36.33,36.34,36.31,36.34,82593.0,28.7147,28.7226,28.6989,28.7226,82593.0
2015-06-23 13:50:00,36.34,36.35,36.33,36.34,43267.0,28.7226,28.7305,28.7147,28.7226,43267.0
2015-06-23 13:55:00,36.35,36.36,36.34,36.35,46639.0,28.7305,28.7384,28.7226,28.7305,46639.0
2015-06-23 14:00:00,36.35,36.36,36.33,36.34,81833.0,28.7305,28.7384,28.7147,28.7226,81833.0
2015-06-23 14:05:00,36.33,36.35,36.32,36.33,68225.0,28.7147,28.7305,28.7068,28.7147,68225.0
2015-06-23 14:10:00,36.34,36.34,36.33,36.34,4930.0,28.7226,28.7226,28.7147,28.7226,4930.0
2015-06-23 14:15:00,36.34,36.34,36.33,36.34,8652.0,28.7226,28.7226,28.7147,28.7226,8652.0
2015-06-23 14:20:00,36.34,36.35,36.33,36.35,43457.0,28.7226,28.7305,28.7147,28.7305,43457.0
2015-06-23 14:25:00,36.34,36.36,36.34,36.35,51277.0,28.7226,28.7384,28.7226,28.7305,51277.0
2015-06-23 14:30:00,36.36,36.37,36.35,36.37,59913.0,28.7384,28.7463,28.7305,28.7463,59913.0
2015-06-23 14:35:00,36.36,36.4,36.35,36.38,108019.0,28.7384,28.7701,28.7305,28.7542,108019.0
2015-06-23 14:40:00,36.39,36.39,36.37,36.38,68448.0,28.7622,28.7622,28.7463,28.7542,68448.0
2015-06-23 14:45:00,36.38,36.4,36.37,36.39,68107.0,28.7542,28.7701,28.7463,28.7622,68107.0
2015-06-23 14:50:00,36.38,36.41,36.38,36.41,24722.0,28.7542,28.778,28.7542,28.778,24722.0
2015-06-23 14:55:00,36.41,36.41,36.38,36.39,33445.0,28.778,28.778,28.7542,28.7622,33445.0
2015-06-23 15:00:00,36.38,36.41,36.38,36.39,74867.0,28.7542,28.778,28.7542,28.7622,74867.0
2015-06-23 15:05:00,36.39,36.39,36.36,36.36,46893.0,28.7622,28.7622,28.7384,28.7384,46893.0
2015-06-23 15:10:00,36.37,36.37,36.35,36.36,60174.0,28.7463,28.7463,28.7305,28.7384,60174.0
2015-06-23 15:15:00,36.37,36.37,36.34,36.34,57186.0,28.7463,28.7463,28.7226,28.7226,57186.0
2015-06-23 15:20:00,36.34,36.36,36.34,36.35,152406.0,28.7226,28.7384,28.7226,28.7305,152406.0
2015-06-23 15:25:00,36.35,36.36,36.34,36.36,46116.0,28.7305,28.7384,28.7226,28.7384,46116.0
2015-06-23 15:30:00,36.36,36.37,36.35,36.36,101909.0,28.7384,28.7463,28.7305,28.7384,101909.0
2015-06-23 15:35:00,36.35,36.37,36.32,36.34,217423.0,28.7305,28.7463,28.7068,28.7226,217423.0
2015-06-23 15:40:00,36.35,36.36,36.33,36.33,208876.0,28.7305,28.7384,28.7147,28.7147,208876.0
2015-06-23 15:45:00,36.34,36.36,36.32,36.33,211867.0,28.7226,28.7384,28.7068,28.7147,211867.0
2015-06-23 15:50:00,36.34,36.34,36.31,36.31,175468.0,28.7226,28.7226,28.6989,28.6989,175468.0
2015-06-23 15:55:00,36.31,36.32,36.28,36.31,465011.0,28.6989,28.7068,28.6752,28.6989,465011.0
2015-06-24 09:30:00,35.91,35.97,35.82,35.87,467745.0,28.3828,28.4302,28.3116,28.3512,467745.0
2015-06-24 09:35:00,35.88,35.91,35.72,35.75,558719.0,28.3591,28.3828,28.2326,28.2563,558719.0
2015-06-24 09:40:00,35.76,35.78,35.64,35.66,546113.0,28.2642,28.28,28.1694,28.1852,546113.0
2015-06-24 09:45:00,35.65,35.73,35.65,35.69,224621.0,28.1773,28.2405,28.1773,28.2089,224621.0
2015-06-24 09:50:00,35.69,35.71,35.67,35.69,217849.0,28.2089,28.2247,28.1931,28.2089,217849.0
2015-06-24 09:55:00,35.69,35.74,35.69,35.69,208126.0,28.2089,28.2484,28.2089,28.2089,208126.0
2015-06-24 10:00:00,35.7,35.74,35.66,35.72,223309.0,28.2168,28.2484,28.1852,28.2326,223309.0
2015-06-24 10:05:00,35.72,35.72,35.66,35.68,230925.0,28.2326,28.2326,28.1852,28.201,230925.0
2015-06-24 10:10:00,35.68,35.68,35.58,35.6,383702.0,28.201,28.201,28.1219,28.1377,383702.0
2015-06-24 10:15:00,35.6,35.6,35.5,35.52,530006.0,28.1377,28.1377,28.0587,28.0745,530006.0
2015-06-24 10:20:00,35.52,35.53,35.48,35.52,268950.0,28.0745,28.0824,28.0429,28.0745,268950.0
2015-06-24 10:25:00,35.52,35.55,35.49,35.55,202165.0,28.0745,28.0982,28.0508,28.0982,202165.0
2015-06-24 10:30:00,35.55,35.58,35.52,35.52,264948.0,28.0982,28.1219,28.0745,28.0745,264948.0
2015-06-24 10:35:00,35.53,35.57,35.52,35.56,227937.0,28.0824,28.114,28.0745,28.1061,227937.0
2015-06-24 10:40:00,35.56,35.57,35.53,35.54,152270.0,28.1061,28.114,28.0824,28.0903,152270.0
2015-06-24 10:45:00,35.54,35.54,35.51,35.52,112393.0,28.0903,28.0903,28.0666,28.0745,112393.0
2015-06-24 10:50:00,35.52,35.55,35.52,35.52,80706.0,28.0745,28.0982,28.0745,28.0745,80706.0
2015-06-24 10:55:00,35.53,35.56,35.53,35.55,78285.0,28.0824,28.1061,28.0824,28.0982,78285.0
2015-06-24 11:00:00,35.55,35.56,35.5,35.52,176674.0,28.0982,28.1061,28.0587,28.0745,176674.0
2015-06-24 11:05:00,35.52,35.53,35.5,35.52,70907.0,28.0745,28.0824,28.0587,28.0745,70907.0
2015-06-24 11:10:00,35.52,35.55,35.51,35.54,148567.0,28.0745,28.0982,28.0666,28.0903,148567.0
2015-06-24 11:15:00,35.54,35.54,35.38,35.4,581878.0,28.0903,28.0903,27.9639,27.9797,581878.0
2015-06-24 11:20:00,35.4,35.44,35.38,35.41,175691.0,27.9797,28.0113,27.9639,27.9876,175691.0
2015-06-24 11:25:00,35.41,35.43,35.4,35.41,119841.0,27.9876,28.0034,27.9797,27.9876,119841.0
2015-06-24 11:30:00,35.41,35.44,35.39,35.4,179229.0,27.9876,28.0113,27.9718,27.9797,179229.0
2015-06-24 11:35:00,35.4,35.43,35.39,35.43,67637.0,27.9797,28.0034,27.9718,28.0034,67637.0
2015-06-24 11:40:00,35.43,35.44,35.38,35.43,133685.0,28.0034,28.0113,27.9639,28.0034,133685.0
2015-06-24 11:45:00,35.43,35.43,35.41,35.41,116024.0,28.0034,28.0034,27.9876,27.9876,116024.0
2015-06-24 11:50:00,35.41,35.43,35.4,35.41,176443.0,27.9876,28.0034,27.9797,27.9876,176443.0
2015-06-24 11:55:00,35.41,35.43,35.4,35.41,183538.0,27.9876,28.0034,27.9797,27.9876,183538.0
2015-06-24 12:00:00,35.41,35.42,35.39,35.41,153069.0,27.9876,27.9955,27.9718,27.9876,153069.0
2015-06-24 12:05:00,35.41,35.44,35.4,35.4,62858.0,27.9876,28.0113,27.9797,27.9797,62858.0
2015-06-24 12:10:00,35.41,35.43,35.38,35.41,211640.0,27.9876,28.0034,27.9639,27.9876,211640.0
2015-06-24 12:15:00,35.41,35.46,35.4,35.46,226779.0,27.9876,28.0271,27.9797,28.0271,226779.0
2015-06-24 12:20:00,35.45,35.46,35.41,35.42,88685.0,28.0192,28.0271,27.9876,27.9955,88685.0
2015-06-24 12:25:00,35.42,35.43,35.39,35.39,87126.0,27.9955,28.0034,27.9718,27.9718,87126.0
2015-06-24 12:30:00,35.4,35.41,35.37,35.39,109698.0,27.9797,27.9876,27.956,27.9718,109698.0
2015-06-24 12:35:00,35.4,35.41,35.38,35.41,92005.0,27.9797,27.9876,27.9639,27.9876,92005.0
2015-06-24 12:40:00,35.41,35.42,35.39,35.4,97489.0,27.9876,27.9955,27.9718,27.9797,97489.0
2015-06-24 12:45:00,35.4,35.41,35.38,35.4,109826.0,27.9797,27.9876,27.9639,27.9797,109826.0
2015-06-24 12:50:00,35.39,35.4,35.32,35.34,240284.0,27.9718,27.9797,27.9164,27.9322,240284.0
2015-06-24 12:55:00,35.34,35.35,35.29,35.3,121148.0,27.9322,27.9402,27.8927,27.9006,121148.0
2015-06-24 13:00:00,35.29,35.32,35.28,35.32,137058.0,27.8927,27.9164,27.8848,27.9164,137058.0
2015-06-24 13:05:00,35.32,35.36,35.31,35.36,40090.0,27.9164,27.9481,27.9085,27.9481,40090.0
2015-06-24 13:10:00,35.36,35.36,35.32,35.33,89342.0,27.9481,27.9481,27.9164,27.9243,89342.0
2015-06-24 13:15:00,35.33,35.33,35.21,35.23,307600.0,27.9243,27.9243,27.8295,27.8453,307600.0
2015-06-24 13:20:00,35.23,35.25,35.19,35.2,78958.0,27.8453,27.8611,27.8137,27.8216,78958.0
2015-06-24 13:25:00,35.2,35.21,35.11,35.18,240305.0,27.8216,27.8295,27.7505,27.8058,240305.0
2015-06-24 13:30:00,35.18,35.21,35.17,35.19,142013.0,27.8058,27.8295,27.7979,27.8137,142013.0
2015-06-24 13:35:00,35.2,35.2,35.17,35.19,92906.0,27.8216,27.8216,27.7979,27.8137,92906.0
2015-06-24 13:40:00,35.19,35.19,35.16,35.17,100260.0,27.8137,27.8137,27.79,27.7979,100260.0
2015-06-24 13:45:00,35.17,35.2,35.16,35.2,95548.0,27.7979,27.8216,27.79,27.8216,95548.0
2015-06-24 13:50:00,35.2,35.22,35.14,35.16,211662.0,27.8216,27.8374,27.7742,27.79,211662.0
2015-06-24 13:55:00,35.16,35.2,35.16,35.2,74981.0,27.79,27.8216,27.79,27.8216,74981.0
2015-06-24 14:00:00,35.2,35.27,35.19,35.26,171744.0,27.8216,27.8769,27.8137,27.869,171744.0
2015-06-24 14:05:00,35.26,35.29,35.26,35.27,162546.0,27.869,27.8927,27.869,27.8769,162546.0
2015-06-24 14:10:00,35.27,35.28,35.25,35.27,109724.0,27.8769,27.8848,27.8611,27.8769,109724.0
2015-06-24 14:15:00,35.26,35.28,35.25,35.28,106110.0,27.869,27.8848,27.8611,27.8848,106110.0
2015-06-24 14:20:00,35.27,35.3,35.26,35.3,98341.0,27.8769,27.9006,27.869,27.9006,98341.0
2015-06-24 14:25:00,35.29,35.3,35.28,35.29,106059.0,27.8927,27.9006,27.8848,27.8927,106059.0
2015-06-24 14:30:00,35.29,35.29,35.25,35.25,105738.0,27.8927,27.8927,27.8611,27.8611,105738.0
2015-06-24 14:35:00,35.25,35.28,35.22,35.27,124604.0,27.8611,27.8848,27.8374,27.8769,124604.0
2015-06-24 14:40:00,35.27,35.29,35.26,35.28,67337.0,27.8769,27.8927,27.869,27.8848,67337.0
2015-06-24 14:45:00,35.28,35.3,35.26,35.29,72804.0,27.8848,27.9006,27.869,27.8927,72804.0
2015-06-24 14:50:00,35.29,35.34,35.28,35.33,93333.0,27.8927,27.9322,27.8848,27.9243,93333.0
2015-06-24 14:55:00,35.33,35.33,35.29,35.29,97593.0,27.9243,27.9243,27.8927,27.8927,97593.0
2015-06-24 15:00:00,35.3,35.3,35.26,35.27,125294.0,27.9006,27.9006,27.869,27.8769,125294.0
2015-06-24 15:05:00,35.27,35.27,35.24,35.25,126484.0,27.8769,27.8769,27.8532,27.8611,126484.0
2015-06-24 15:10:00,35.25,35.27,35.24,35.26,146573.0,27.8611,27.8769,27.8532,27.869,146573.0
2015-06-24 15:15:00,35.26,35.28,35.25,35.26,120442.0,27.869,27.8848,27.8611,27.869,120442.0
2015-06-24 15:20:00,35.26,35.27,35.23,35.25,314010.0,27.869,27.8769,27.8453,27.8611,314010.0
2015-06-24 15:25:00,35.25,35.25,35.21,35.23,222789.0,27.8611,27.8611,27.8295,27.8453,222789.0
2015-06-24 15:30:00,35.23,35.28,35.22,35.27,218262.0,27.8453,27.8848,27.8374,27.8769,218262.0
2015-06-24 15:35:00,35.26,35.27,35.2,35.2,349297.0,27.869,27.8769,27.8216,27.8216,349297.0
2015-06-24 15:40:00,35.21,35.24,35.2,35.22,332410.0,27.8295,27.8532,27.8216,27.8374,332410.0
2015-06-24 15:45:00,35.21,35.22,35.16,35.16,238685.0,27.8295,27.8374,27.79,27.79,238685.0
2015-06-24 15:50:00,35.17,35.17,35.13,35.14,347857.0,27.7979,27.7979,27.7663,27.7742,347857.0
2015-06-24 15:55:00,35.13,35.2,35.13,35.16,1249342.0,27.7663,27.8216,27.7663,27.79,1249342.0
2015-06-25 09:30:00,35.21,35.28,35.18,35.24,338019.0,27.8295,27.8848,27.8058,27.8532,338019.0
2015-06-25 09:35:00,35.25,35.32,35.18,35.21,195646.0,27.8611,27.9164,27.8058,27.8295,195646.0
2015-06-25 09:40:00,35.21,35.21,35.11,35.19,151705.0,27.8295,27.8295,27.7505,27.8137,151705.0
2015-06-25 09:45:00,35.19,35.24,35.16,35.24,185163.0,27.8137,27.8532,27.79,27.8532,185163.0
2015-06-25 09:50:00,35.24,35.26,35.18,35.2,179138.0,27.8532,27.869,27.8058,27.8216,179138.0
2015-06-25 09:55:00,35.2,35.29,35.19,35.27,94908.0,27.8216,27.8927,27.8137,27.8769,94908.0
2015-06-25 10:00:00,35.27,35.27,35.19,35.21,95396.0,27.8769,27.8769,27.8137,27.8295,95396.0
2015-06-25 10:05:00,35.21,35.21,35.14,35.15,148189.0,27.8295,27.8295,27.7742,27.7821,148189.0
2015-06-25 10:10:00,35.16,35.19,35.12,35.12,181804.0,27.79,27.8137,27.7584,27.7584,181804.0
2015-06-25 10:15:00,35.12,35.12,35.02,35.07,248839.0,27.7584,27.7584,27.6793,27.7188,248839.0
2015-06-25 10:20:00,35.07,35.12,35.07,35.07,103654.0,27.7188,27.7584,27.7188,27.7188,103654.0
2015-06-25 10:25:00,35.08,35.11,35.07,35.07,98288.0,27.7267,27.7505,27.7188,27.7188,98288.0
2015-06-25 10:30:00,35.07,35.1,35.05,35.07,116466.0,27.7188,27.7426,27.703,27.7188,116466.0
2015-06-25 10:35:00,35.08,35.08,35.04,35.05,86500.0,27.7267,27.7267,27.6951,27.703,86500.0
2015-06-25 10:40:00,35.05,35.08,35.04,35.08,89245.0,27.703,27.7267,27.6951,27.7267,89245.0
2015-06-25 10:45:00,35.08,35.08,35.03,35.03,111076.0,27.7267,27.7267,27.6872,27.6872,111076.0
2015-06-25 10:50:00,35.04,35.04,35.0,35.0,185804.0,27.6951,27.6951,27.6635,27.6635,185804.0
2015-06-25 10:55:00,35.0,35.05,35.0,35.04,126409.0,27.6635,27.703,27.6635,27.6951,126409.0
2015-06-25 11:00:00,35.04,35.12,35.03,35.12,102478.0,27.6951,27.7584,27.6872,27.7584,102478.0
2015-06-25 11:05:00,35.12,35.12,35.07,35.07,148574.0,27.7584,27.7584,27.7188,27.7188,148574.0
2015-06-25 11:10:00,35.08,35.1,35.07,35.08,154339.0,27.7267,27.7426,27.7188,27.7267,154339.0
2015-06-25 11:15:00,35.08,35.09,35.04,35.08,193554.0,27.7267,27.7347,27.6951,27.7267,193554.0
2015-06-25 11:20:00,35.08,35.08,35.05,35.06,96267.0,27.7267,27.7267,27.703,27.7109,96267.0
2015-06-25 11:25:00,35.05,35.08,35.05,35.08,175896.0,27.703,27.7267,27.703,27.7267,175896.0
2015-06-25 11:30:00,35.08,35.08,35.04,35.04,105940.0,27.7267,27.7267,27.6951,27.6951,105940.0
2015-06-25 11:35:00,35.05,35.06,35.03,35.04,125195.0,27.703,27.7109,27.6872,27.6951,125195.0
2015-06-25 11:40:00,35.04,35.05,35.02,35.05,131810.0,27.6951,27.703,27.6793,27.703,131810.0
2015-06-25 11:45:00,35.05,35.05,35.01,35.02,166746.0,27.703,27.703,27.6714,27.6793,166746.0
2015-06-25 11:50:00,35.03,35.03,35.01,35.02,79600.0,27.6872,27.6872,27.6714,27.6793,79600.0
2015-06-25 11:55:00,35.03,35.03,34.95,34.95,232985.0,27.6872,27.6872,27.624,27.624,232985.0
2015-06-25 12:00:00,34.95,34.96,34.9,34.91,260522.0,27.624,27.6319,27.5845,27.5924,260522.0
2015-06-25 12:05:00,34.9,34.94,34.9,34.93,144214.0,27.5845,27.6161,27.5845,27.6082,144214.0
2015-06-25 12:10:00,34.93,34.94,34.87,34.89,163797.0,27.6082,27.6161,27.5608,27.5766,163797.0
2015-06-25 12:15:00,34.89,34.91,34.87,34.9,156299.0,27.5766,27.5924,27.5608,27.5845,156299.0
2015-06-25 12:20:00,34.9,34.94,34.9,34.93,152548.0,27.5845,27.6161,27.5845,27.6082,152548.0
2015-06-25 12:25:00,34.93,34.94,34.9,34.93,72748.0,27.6082,27.6161,27.5845,27.6082,72748.0
2015-06-25 12:30:00,34.93,34.97,34.92,34.96,46756.0,27.6082,27.6398,27.6003,27.6319,46756.0
2015-06-25 12:35:00,34.97,34.97,34.95,34.96,70157.0,27.6398,27.6398,27.624,27.6319,70157.0
2015-06-25 12:40:00,34.95,34.96,34.9,34.92,142581.0,27.624,27.6319,27.5845,27.6003,142581.0
2015-06-25 12:45:00,34.92,34.93,34.9,34.93,44454.0,27.6003,27.6082,27.5845,27.6082,44454.0
2015-06-25 12:50:00,34.92,34.93,34.85,34.89,213032.0,27.6003,27.6082,27.545,27.5766,213032.0
2015-06-25 12:55:00,34.9,34.91,34.87,34.88,100389.0,27.5845,27.5924,27.5608,27.5687,100389.0
2015-06-25 13:00:00,34.87,34.88,34.85,34.85,69383.0,27.5608,27.5687,27.545,27.545,69383.0
2015-06-25 13:05:00,34.85,34.86,34.81,34.83,155858.0,27.545,27.5529,27.5133,27.5292,155858.0
2015-06-25 13:10:00,34.83,34.84,34.82,34.82,114168.0,27.5292,27.5371,27.5212,27.5212,114168.0
2015-06-25 13:15:00,34.82,34.83,34.82,34.83,57229.0,27.5212,27.5292,27.5212,27.5292,57229.0
2015-06-25 13:20:00,34.83,34.85,34.82,34.84,145709.0,27.5292,27.545,27.5212,27.5371,145709.0
2015-06-25 13:25:00,34.85,34.86,34.82,34.82,185352.0,27.545,27.5529,27.5212,27.5212,185352.0
2015-06-25 13:30:00,34.83,34.83,34.81,34.81,86669.0,27.5292,27.5292,27.5133,27.5133,86669.0
2015-06-25 13:35:00,34.82,34.82,34.8,34.8,161743.0,27.5212,27.5212,27.5054,27.5054,161743.0
2015-06-25 13:40:00,34.81,34.81,34.78,34.8,160631.0,27.5133,27.5133,27.4896,27.5054,160631.0
2015-06-25 13:45:00,34.8,34.81,34.79,34.8,73615.0,27.5054,27.5133,27.4975,27.5054,73615.0
2015-06-25 13:50:00,34.81,34.82,34.77,34.77,138659.0,27.5133,27.5212,27.4817,27.4817,138659.0
2015-06-25 13:55:00,34.78,34.79,34.75,34.79,199712.0,27.4896,27.4975,27.4659,27.4975,199712.0
2015-06-25 14:00:00,34.78,34.79,34.77,34.78,144575.0,27.4896,27.4975,27.4817,27.4896,144575.0
2015-06-25 14:05:00,34.78,34.79,34.75,34.75,152192.0,27.4896,27.4975,27.4659,27.4659,152192.0
2015-06-25 14:10:00,34.76,34.76,34.7,34.7,270257.0,27.4738,27.4738,27.4264,27.4264,270257.0
2015-06-25 14:15:00,34.7,34.72,34.66,34.66,303556.0,27.4264,27.4422,27.3948,27.3948,303556.0
2015-06-25 14:20:00,34.66,34.68,34.62,34.63,224582.0,27.3948,27.4106,27.3632,27.3711,224582.0
2015-06-25 14:25:00,34.64,34.64,34.57,34.6,348373.0,27.379,27.379,27.3236,27.3474,348373.0
2015-06-25 14:30:00,34.61,34.63,34.6,34.63,136097.0,27.3553,27.3711,27.3474,27.3711,136097.0
2015-06-25 14:35:00,34.63,34.65,34.61,34.63,187638.0,27.3711,27.3869,27.3553,27.3711,187638.0
2015-06-25 14:40:00,34.64,34.64,34.61,34.63,180190.0,27.379,27.379,27.3553,27.3711,180190.0
2015-06-25 14:45:00,34.63,34.63,34.61,34.63,184005.0,27.3711,27.3711,27.3553,27.3711,184005.0
2015-06-25 14:50:00,34.63,34.68,34.61,34.68,134400.0,27.3711,27.4106,27.3553,27.4106,134400.0
2015-06-25 14:55:00,34.68,34.68,34.64,34.68,110645.0,27.4106,27.4106,27.379,27.4106,110645.0
2015-06-25 15:00:00,34.68,34.71,34.66,34.71,273012.0,27.4106,27.4343,27.3948,27.4343,273012.0
2015-06-25 15:05:00,34.71,34.76,34.7,34.76,128744.0,27.4343,27.4738,27.4264,27.4738,128744.0
2015-06-25 15:10:00,34.76,34.77,34.74,34.76,133079.0,27.4738,27.4817,27.458,27.4738,133079.0
2015-06-25 15:15:00,34.76,34.79,34.75,34.78,133590.0,27.4738,27.4975,27.4659,27.4896,133590.0
2015-06-25 15:20:00,34.77,34.8,34.77,34.79,157923.0,27.4817,27.5054,27.4817,27.4975,157923.0
2015-06-25 15:25:00,34.79,34.79,34.77,34.77,263513.0,27.4975,27.4975,27.4817,27.4817,263513.0
2015-06-25 15:30:00,34.77,34.8,34.75,34.75,288364.0,27.4817,27.5054,27.4659,27.4659,288364.0
2015-06-25 15:35:00,34.75,34.75,34.72,34.72,315763.0,27.4659,27.4659,27.4422,27.4422,315763.0
2015-06-25 15:40:00,34.73,34.73,34.68,34.69,210568.0,27.4501,27.4501,27.4106,27.4185,210568.0
2015-06-25 15:45:00,34.69,34.72,34.68,34.71,429331.0,27.4185,27.4422,27.4106,27.4343,429331.0
2015-06-25 15:50:00,34.71,34.73,34.7,34.72,365892.0,27.4343,27.4501,27.4264,27.4422,365892.0
2015-06-25 15:55:00,34.72,34.72,34.66,34.69,824347.0,27.4422,27.4422,27.3948,27.4185,824347.0
2015-06-26 09:30:00,34.7,34.82,34.55,34.59,278440.0,27.4264,27.5212,27.3078,27.3395,278440.0
2015-06-26 09:35:00,34.59,34.66,34.56,34.65,115783.0,27.3395,27.3948,27.3157,27.3869,115783.0
2015-06-26 09:40:00,34.65,34.67,34.56,34.66,140385.0,27.3869,27.4027,27.3157,27.3948,140385.0
2015-06-26 09:45:00,34.65,34.67,34.61,34.62,89569.0,27.3869,27.4027,27.3553,27.3632,89569.0
2015-06-26 09:50:00,34.62,34.62,34.57,34.61,81472.0,27.3632,27.3632,27.3236,27.3553,81472.0
2015-06-26 09:55:00,34.6,34.66,34.6,34.62,67802.0,27.3474,27.3948,27.3474,27.3632,67802.0
2015-06-26 10:00:00,34.63,34.68,34.63,34.65,48927.0,27.3711,27.4106,27.3711,27.3869,48927.0
2015-06-26 10:05:00,34.65,34.67,34.61,34.62,137669.0,27.3869,27.4027,27.3553,27.3632,137669.0
2015-06-26 10:10:00,34.61,34.64,34.58,34.59,260105.0,27.3553,27.379,27.3316,27.3395,260105.0
2015-06-26 10:15:00,34.59,34.59,34.56,34.58,163170.0,27.3395,27.3395,27.3157,27.3316,163170.0
2015-06-26 10:20:00,34.57,34.59,34.51,34.51,160202.0,27.3236,27.3395,27.2762,27.2762,160202.0
2015-06-26 10:25:00,34.51,34.54,34.51,34.54,129865.0,27.2762,27.2999,27.2762,27.2999,129865.0
2015-06-26 10:30:00,34.54,34.56,34.53,34.55,63156.0,27.2999,27.3157,27.292,27.3078,63156.0
2015-06-26 10:35:00,34.55,34.59,34.54,34.57,94740.0,27.3078,27.3395,27.2999,27.3236,94740.0
2015-06-26 10:40:00,34.57,34.59,34.53,34.53,138565.0,27.3236,27.3395,27.292,27.292,138565.0
2015-06-26 10:45:00,34.53,34.56,34.52,34.54,112456.0,27.292,27.3157,27.2841,27.2999,112456.0
2015-06-26 10:50:00,34.53,34.54,34.52,34.53,44831.0,27.292,27.2999,27.2841,27.292,44831.0
2015-06-26 10:55:00,34.53,34.53,34.45,34.45,234733.0,27.292,27.292,27.2288,27.2288,234733.0
2015-06-26 11:00:00,34.46,34.52,34.43,34.5,191158.0,27.2367,27.2841,27.213,27.2683,191158.0
2015-06-26 11:05:00,34.49,34.5,34.46,34.49,171922.0,27.2604,27.2683,27.2367,27.2604,171922.0
2015-06-26 11:10:00,34.49,34.49,34.41,34.42,209415.0,27.2604,27.2604,27.1972,27.2051,209415.0
2015-06-26 11:15:00,34.42,34.47,34.42,34.44,191687.0,27.2051,27.2446,27.2051,27.2209,191687.0
2015-06-26 11:20:00,34.43,34.45,34.43,34.44,65400.0,27.213,27.2288,27.213,27.2209,65400.0
2015-06-26 11:25:00,34.45,34.46,34.43,34.44,75903.0,27.2288,27.2367,27.213,27.2209,75903.0
2015-06-26 11:30:00,34.44,34.49,34.44,34.49,122169.0,27.2209,27.2604,27.2209,27.2604,122169.0
2015-06-26 11:35:00,34.49,34.53,34.48,34.5,84681.0,27.2604,27.292,27.2525,27.2683,84681.0
2015-06-26 11:40:00,34.5,34.5,34.46,34.47,103880.0,27.2683,27.2683,27.2367,27.2446,103880.0
2015-06-26 11:45:00,34.47,34.48,34.45,34.47,125674.0,27.2446,27.2525,27.2288,27.2446,125674.0
2015-06-26 11:50:00,34.46,34.5,34.45,34.45,82457.0,27.2367,27.2683,27.2288,27.2288,82457.0
2015-06-26 11:55:00,34.45,34.48,34.43,34.47,113698.0,27.2288,27.2525,27.213,27.2446,113698.0
2015-06-26 12:00:00,34.47,34.47,34.44,34.44,53628.0,27.2446,27.2446,27.2209,27.2209,53628.0
2015-06-26 12:05:00,34.45,34.48,34.44,34.47,45837.0,27.2288,27.2525,27.2209,27.2446,45837.0
2015-06-26 12:10:00,34.47,34.48,34.44,34.46,82544.0,27.2446,27.2525,27.2209,27.2367,82544.0
2015-06-26 12:15:00,34.45,34.47,34.43,34.47,68294.0,27.2288,27.2446,27.213,27.2446,68294.0
2015-06-26 12:20:00,34.48,34.48,34.44,34.45,32901.0,27.2525,27.2525,27.2209,27.2288,32901.0
2015-06-26 12:25:00,34.45,34.48,34.44,34.46,64266.0,27.2288,27.2525,27.2209,27.2367,64266.0
2015-06-26 12:30:00,34.46,34.47,34.43,34.44,51431.0,27.2367,27.2446,27.213,27.2209,51431.0
2015-06-26 12:35:00,34.43,34.45,34.42,34.45,99816.0,27.213,27.2288,27.2051,27.2288,99816.0
2015-06-26 12:40:00,34.45,34.45,34.36,34.37,203537.0,27.2288,27.2288,27.1577,27.1656,203537.0
2015-06-26 12:45:00,34.37,34.4,34.37,34.37,118940.0,27.1656,27.1893,27.1656,27.1656,118940.0
2015-06-26 12:50:00,34.38,34.39,34.33,34.34,164548.0,27.1735,27.1814,27.134,27.1419,164548.0
2015-06-26 12:55:00,34.34,34.34,34.3,34.31,119942.0,27.1419,27.1419,27.1102,27.1181,119942.0
2015-06-26 13:00:00,34.31,34.36,34.3,34.35,128028.0,27.1181,27.1577,27.1102,27.1498,128028.0
2015-06-26 13:05:00,34.35,34.35,34.31,34.33,63149.0,27.1498,27.1498,27.1181,27.134,63149.0
2015-06-26 13:10:00,34.33,34.34,34.31,34.31,40959.0,27.134,27.1419,27.1181,27.1181,40959.0
2015-06-26 13:15:00,34.31,34.33,34.29,34.31,267474.0,27.1181,27.134,27.1023,27.1181,267474.0
2015-06-26 13:20:00,34.31,34.32,34.28,34.31,196754.0,27.1181,27.1261,27.0944,27.1181,196754.0
2015-06-26 13:25:00,34.3,34.32,34.3,34.32,106092.0,27.1102,27.1261,27.1102,27.1261,106092.0
2015-06-26 13:30:00,34.31,34.31,34.3,34.31,34040.0,27.1181,27.1181,27.1102,27.1181,34040.0
2015-06-26 13:35:00,34.31,34.33,34.3,34.33,56944.0,27.1181,27.134,27.1102,27.134,56944.0
2015-06-26 13:40:00,34.33,34.38,34.32,34.36,155360.0,27.134,27.1735,27.1261,27.1577,155360.0
2015-06-26 13:45:00,34.36,34.37,34.34,34.36,40092.0,27.1577,27.1656,27.1419,27.1577,40092.0
2015-06-26 13:50:00,34.36,34.37,34.34,34.36,54306.0,27.1577,27.1656,27.1419,27.1577,54306.0
2015-06-26 13:55:00,34.36,34.38,34.34,34.36,58705.0,27.1577,27.1735,27.1419,27.1577,58705.0
2015-06-26 14:00:00,34.36,34.38,34.35,34.36,46124.0,27.1577,27.1735,27.1498,27.1577,46124.0
2015-06-26 14:05:00,34.37,34.38,34.34,34.34,79411.0,27.1656,27.1735,27.1419,27.1419,79411.0
2015-06-26 14:10:00,34.35,34.37,34.33,34.36,79281.0,27.1498,27.1656,27.134,27.1577,79281.0
2015-06-26 14:15:00,34.36,34.38,34.33,34.34,63720.0,27.1577,27.1735,27.134,27.1419,63720.0
2015-06-26 14:20:00,34.35,34.37,34.34,34.37,35374.0,27.1498,27.1656,27.1419,27.1656,35374.0
2015-06-26 14:25:00,34.37,34.38,34.35,34.38,30713.0,27.1656,27.1735,27.1498,27.1735,30713.0
2015-06-26 14:30:00,34.38,34.38,34.35,34.36,83323.0,27.1735,27.1735,27.1498,27.1577,83323.0
2015-06-26 14:35:00,34.36,34.41,34.35,34.41,86506.0,27.1577,27.1972,27.1498,27.1972,86506.0
2015-06-26 14:40:00,34.4,34.41,34.36,34.37,102730.0,27.1893,27.1972,27.1577,27.1656,102730.0
2015-06-26 14:45:00,34.36,34.4,34.36,34.4,84007.0,27.1577,27.1893,27.1577,27.1893,84007.0
2015-06-26 14:50:00,34.4,34.41,34.39,34.41,56083.0,27.1893,27.1972,27.1814,27.1972,56083.0
2015-06-26 14:55:00,34.4,34.41,34.38,34.4,100340.0,27.1893,27.1972,27.1735,27.1893,100340.0
2015-06-26 15:00:00,34.39,34.44,34.39,34.43,73078.0,27.1814,27.2209,27.1814,27.213,73078.0
2015-06-26 15:05:00,34.44,34.47,34.42,34.45,81935.0,27.2209,27.2446,27.2051,27.2288,81935.0
2015-06-26 15:10:00,34.45,34.47,34.43,34.44,72375.0,27.2288,27.2446,27.213,27.2209,72375.0
2015-06-26 15:15:00,34.44,34.48,34.43,34.47,87128.0,27.2209,27.2525,27.213,27.2446,87128.0
2015-06-26 15:20:00,34.47,34.48,34.41,34.43,125882.0,27.2446,27.2525,27.1972,27.213,125882.0
2015-06-26 15:25:00,34.42,34.43,34.42,34.43,49321.0,27.2051,27.213,27.2051,27.213,49321.0
2015-06-26 15:30:00,34.43,34.44,34.41,34.43,122992.0,27.213,27.2209,27.1972,27.213,122992.0
2015-06-26 15:35:00,34.42,34.43,34.35,34.35,201954.0,27.2051,27.213,27.1498,27.1498,201954.0
2015-06-26 15:40:00,34.35,34.38,34.33,34.36,290122.0,27.1498,27.1735,27.134,27.1577,290122.0
2015-06-26 15:45:00,34.37,34.38,34.35,34.36,367880.0,27.1656,27.1735,27.1498,27.1577,367880.0
2015-06-26 15:50:00,34.36,34.37,34.35,34.35,349378.0,27.1577,27.1656,27.1498,27.1498,349378.0
2015-06-26 15:55:00,34.36,34.38,34.34,34.37,746565.0,27.1577,27.1735,27.1419,27.1656,746565.0
2015-06-29 09:30:00,34.12,34.16,34.06,34.12,405640.0,26.968,26.9996,26.9206,26.968,405640.0
2015-06-29 09:35:00,34.13,34.17,34.07,34.11,190263.0,26.9759,27.0075,26.9285,26.9601,190263.0
2015-06-29 09:40:00,34.11,34.16,34.05,34.08,293328.0,26.9601,26.9996,26.9126,26.9364,293328.0
2015-06-29 09:45:00,34.08,34.13,34.05,34.08,334303.0,26.9364,26.9759,26.9126,26.9364,334303.0
2015-06-29 09:50:00,34.08,34.09,34.01,34.01,263721.0,26.9364,26.9443,26.881,26.881,263721.0
2015-06-29 09:55:00,34.01,34.02,33.91,33.95,348253.0,26.881,26.8889,26.802,26.8336,348253.0
2015-06-29 10:00:00,33.95,33.98,33.94,33.97,155442.0,26.8336,26.8573,26.8257,26.8494,155442.0
2015-06-29 10:05:00,33.97,34.02,33.96,33.96,151463.0,26.8494,26.8889,26.8415,26.8415,151463.0
2015-06-29 10:10:00,33.97,33.97,33.93,33.95,108676.0,26.8494,26.8494,26.8178,26.8336,108676.0
2015-06-29 10:15:00,33.94,33.98,33.93,33.96,107101.0,26.8257,26.8573,26.8178,26.8415,107101.0
2015-06-29 10:20:00,33.96,33.97,33.92,33.95,110548.0,26.8415,26.8494,26.8099,26.8336,110548.0
2015-06-29 10:25:00,33.94,33.95,33.91,33.93,224935.0,26.8257,26.8336,26.802,26.8178,224935.0
2015-06-29 10:30:00,33.92,33.95,33.89,33.94,217834.0,26.8099,26.8336,26.7862,26.8257,217834.0
2015-06-29 10:35:00,33.94,33.96,33.9,33.93,176239.0,26.8257,26.8415,26.7941,26.8178,176239.0
2015-06-29 10:40:00,33.92,33.96,33.91,33.96,150642.0,26.8099,26.8415,26.802,26.8415,150642.0
2015-06-29 10:45:00,33.95,33.97,33.91,33.91,93547.0,26.8336,26.8494,26.802,26.802,93547.0
2015-06-29 10:50:00,33.91,33.92,33.86,33.87,106591.0,26.802,26.8099,26.7625,26.7704,106591.0
2015-06-29 10:55:00,33.88,33.9,33.82,33.83,239142.0,26.7783,26.7941,26.7309,26.7388,239142.0
2015-06-29 11:00:00,33.83,33.84,33.77,33.77,189124.0,26.7388,26.7467,26.6913,26.6913,189124.0
2015-06-29 11:05:00,33.77,33.81,33.76,33.78,171485.0,26.6913,26.723,26.6834,26.6992,171485.0
2015-06-29 11:10:00,33.78,33.79,33.7,33.7,284613.0,26.6992,26.7071,26.636,26.636,284613.0
2015-06-29 11:15:00,33.71,33.77,33.7,33.73,125752.0,26.6439,26.6913,26.636,26.6597,125752.0
2015-06-29 11:20:00,33.73,33.76,33.7,33.71,142005.0,26.6597,26.6834,26.636,26.6439,142005.0
2015-06-29 11:25:00,33.7,33.72,33.66,33.7,194548.0,26.636,26.6518,26.6044,26.636,194548.0
2015-06-29 11:30:00,33.7,33.71,33.68,33.71,161015.0,26.636,26.6439,26.6202,26.6439,161015.0
2015-06-29 11:35:00,33.71,33.71,33.67,33.68,96739.0,26.6439,26.6439,26.6123,26.6202,96739.0
2015-06-29 11:40:00,33.68,33.69,33.65,33.65,186532.0,26.6202,26.6281,26.5965,26.5965,186532.0
2015-06-29 11:45:00,33.65,33.66,33.61,33.63,407866.0,26.5965,26.6044,26.5649,26.5807,407866.0
2015-06-29 11:50:00,33.63,33.63,33.6,33.63,175798.0,26.5807,26.5807,26.557,26.5807,175798.0
2015-06-29 11:55:00,33.63,33.63,33.61,33.62,88478.0,26.5807,26.5807,26.5649,26.5728,88478.0
2015-06-29 12:00:00,33.63,33.63,33.6,33.62,213995.0,26.5807,26.5807,26.557,26.5728,213995.0
2015-06-29 12:05:00,33.63,33.63,33.6,33.63,116653.0,26.5807,26.5807,26.557,26.5807,116653.0
2015-06-29 12:10:00,33.63,33.64,33.59,33.6,130763.0,26.5807,26.5886,26.5491,26.557,130763.0
2015-06-29 12:15:00,33.6,33.62,33.59,33.6,133931.0,26.557,26.5728,26.5491,26.557,133931.0
2015-06-29 12:20:00,33.61,33.62,33.59,33.62,112652.0,26.5649,26.5728,26.5491,26.5728,112652.0
2015-06-29 12:25:00,33.62,33.64,33.6,33.63,60036.0,26.5728,26.5886,26.557,26.5807,60036.0
2015-06-29 12:30:00,33.63,33.63,33.6,33.6,111748.0,26.5807,26.5807,26.557,26.557,111748.0
2015-06-29 12:35:00,33.6,33.63,33.59,33.6,110100.0,26.557,26.5807,26.5491,26.557,110100.0
2015-06-29 12:40:00,33.6,33.65,33.6,33.65,129457.0,26.557,26.5965,26.557,26.5965,129457.0
2015-06-29 12:45:00,33.65,33.65,33.6,33.61,171043.0,26.5965,26.5965,26.557,26.5649,171043.0
2015-06-29 12:50:00,33.61,33.61,33.57,33.59,173132.0,26.5649,26.5649,26.5333,26.5491,173132.0
2015-06-29 12:55:00,33.58,33.6,33.56,33.6,95515.0,26.5412,26.557,26.5254,26.557,95515.0
2015-06-29 13:00:00,33.59,33.6,33.56,33.56,132208.0,26.5491,26.557,26.5254,26.5254,132208.0
2015-06-29 13:05:00,33.57,33.58,33.55,33.58,141804.0,26.5333,26.5412,26.5175,26.5412,141804.0
2015-06-29 13:10:00,33.57,33.58,33.54,33.54,235442.0,26.5333,26.5412,26.5096,26.5096,235442.0
2015-06-29 13:15:00,33.54,33.56,33.54,33.55,54778.0,26.5096,26.5254,26.5096,26.5175,54778.0
2015-06-29 13:20:00,33.55,33.58,33.54,33.55,219106.0,26.5175,26.5412,26.5096,26.5175,219106.0
2015-06-29 13:25:00,33.55,33.56,33.53,33.54,194090.0,26.5175,26.5254,26.5016,26.5096,194090.0
2015-06-29 13:30:00,33.54,33.56,33.53,33.56,91973.0,26.5096,26.5254,26.5016,26.5254,91973.0
2015-06-29 13:35:00,33.56,33.56,33.53,33.55,153832.0,26.5254,26.5254,26.5016,26.5175,153832.0
2015-06-29 13:40:00,33.54,33.56,33.52,33.55,130336.0,26.5096,26.5254,26.4937,26.5175,130336.0
2015-06-29 13:45:00,33.56,33.57,33.55,33.56,55076.0,26.5254,26.5333,26.5175,26.5254,55076.0
2015-06-29 13:50:00,33.55,33.56,33.52,33.54,145839.0,26.5175,26.5254,26.4937,26.5096,145839.0
2015-06-29 13:55:00,33.53,33.54,33.5,33.51,144669.0,26.5016,26.5096,26.4779,26.4858,144669.0
2015-06-29 14:00:00,33.51,33.53,33.5,33.51,117456.0,26.4858,26.5016,26.4779,26.4858,117456.0
2015-06-29 14:05:00,33.51,33.51,33.48,33.48,130197.0,26.4858,26.4858,26.4621,26.4621,130197.0
2015-06-29 14:10:00,33.48,33.49,33.38,33.4,330280.0,26.4621,26.47,26.3831,26.3989,330280.0
2015-06-29 14:15:00,33.4,33.45,33.37,33.37,181300.0,26.3989,26.4384,26.3752,26.3752,181300.0
2015-06-29 14:20:00,33.37,33.38,33.31,33.33,319284.0,26.3752,26.3831,26.3278,26.3436,319284.0
2015-06-29 14:25:00,33.34,33.34,33.28,33.3,232419.0,26.3515,26.3515,26.3041,26.3199,232419.0
2015-06-29 14:30:00,33.3,33.3,33.22,33.23,276693.0,26.3199,26.3199,26.2566,26.2645,276693.0
2015-06-29 14:35:00,33.24,33.28,33.23,33.27,227886.0,26.2724,26.3041,26.2645,26.2961,227886.0
2015-06-29 14:40:00,33.26,33.27,33.25,33.27,153409.0,26.2882,26.2961,26.2803,26.2961,153409.0
2015-06-29 14:45:00,33.27,33.33,33.26,33.31,225304.0,26.2961,26.3436,26.2882,26.3278,225304.0
2015-06-29 14:50:00,33.3,33.32,33.28,33.29,605470.0,26.3199,26.3357,26.3041,26.312,605470.0
2015-06-29 14:55:00,33.28,33.29,33.23,33.24,218457.0,26.3041,26.312,26.2645,26.2724,218457.0
2015-06-29 15:00:00,33.24,33.25,33.23,33.23,105830.0,26.2724,26.2803,26.2645,26.2645,105830.0
2015-06-29 15:05:00,33.23,33.25,33.21,33.21,358225.0,26.2645,26.2803,26.2487,26.2487,358225.0
2015-06-29 15:10:00,33.21,33.24,33.2,33.22,315465.0,26.2487,26.2724,26.2408,26.2566,315465.0
2015-06-29 15:15:00,33.23,33.26,33.2,33.26,262246.0,26.2645,26.2882,26.2408,26.2882,262246.0
2015-06-29 15:20:00,33.26,33.31,33.26,33.31,249111.0,26.2882,26.3278,26.2882,26.3278,249111.0
2015-06-29 15:25:00,33.31,33.32,33.3,33.32,339786.0,26.3278,26.3357,26.3199,26.3357,339786.0
2015-06-29 15:30:00,33.31,33.32,33.22,33.22,519189.0,26.3278,26.3357,26.2566,26.2566,519189.0
2015-06-29 15:35:00,33.23,33.3,33.22,33.26,248006.0,26.2645,26.3199,26.2566,26.2882,248006.0
2015-06-29 15:40:00,33.26,33.27,33.24,33.24,281537.0,26.2882,26.2961,26.2724,26.2724,281537.0
2015-06-29 15:45:00,33.25,33.27,33.22,33.23,548380.0,26.2803,26.2961,26.2566,26.2645,548380.0
2015-06-29 15:50:00,33.23,33.31,33.22,33.28,598152.0,26.2645,26.3278,26.2566,26.3041,598152.0
2015-06-29 15:55:00,33.29,33.29,33.21,33.22,1119538.0,26.312,26.312,26.2487,26.2566,1119538.0
2015-06-30 09:30:00,33.5,33.57,33.42,33.44,389008.0,26.4779,26.5333,26.4147,26.4305,389008.0
2015-06-30 09:35:00,33.45,33.47,33.39,33.45,260405.0,26.4384,26.4542,26.391,26.4384,260405.0
2015-06-30 09:40:00,33.44,33.47,33.39,33.44,163382.0,26.4305,26.4542,26.391,26.4305,163382.0
2015-06-30 09:45:00,33.44,33.47,33.36,33.45,279305.0,26.4305,26.4542,26.3673,26.4384,279305.0
2015-06-30 09:50:00,33.45,33.52,33.43,33.48,180584.0,26.4384,26.4937,26.4226,26.4621,180584.0
2015-06-30 09:55:00,33.48,33.49,33.39,33.41,119254.0,26.4621,26.47,26.391,26.4068,119254.0
2015-06-30 10:00:00,33.41,33.45,33.36,33.38,179192.0,26.4068,26.4384,26.3673,26.3831,179192.0
2015-06-30 10:05:00,33.38,33.41,33.35,33.37,82566.0,26.3831,26.4068,26.3594,26.3752,82566.0
2015-06-30 10:10:00,33.37,33.39,33.29,33.31,72203.0,26.3752,26.391,26.312,26.3278,72203.0
2015-06-30 10:15:00,33.32,33.33,33.26,33.27,80312.0,26.3357,26.3436,26.2882,26.2961,80312.0
2015-06-30 10:20:00,33.26,33.28,33.24,33.26,106123.0,26.2882,26.3041,26.2724,26.2882,106123.0
2015-06-30 10:25:00,33.25,33.29,33.24,33.29,83119.0,26.2803,26.312,26.2724,26.312,83119.0
2015-06-30 10:30:00,33.29,33.31,33.26,33.28,92704.0,26.312,26.3278,26.2882,26.3041,92704.0
2015-06-30 10:35:00,33.28,33.32,33.27,33.31,82243.0,26.3041,26.3357,26.2961,26.3278,82243.0
2015-06-30 10:40:00,33.31,33.32,33.28,33.3,162334.0,26.3278,26.3357,26.3041,26.3199,162334.0
2015-06-30 10:45:00,33.3,33.3,33.17,33.18,173787.0,26.3199,26.3199,26.2171,26.225,173787.0
2015-06-30 10:50:00,33.18,33.23,33.15,33.23,82150.0,26.225,26.2645,26.2013,26.2645,82150.0
2015-06-30 10:55:00,33.22,33.26,33.21,33.23,94454.0,26.2566,26.2882,26.2487,26.2645,94454.0
2015-06-30 11:00:00,33.23,33.26,33.22,33.23,104256.0,26.2645,26.2882,26.2566,26.2645,104256.0
2015-06-30 11:05:00,33.24,33.25,33.21,33.25,97035.0,26.2724,26.2803,26.2487,26.2803,97035.0
2015-06-30 11:10:00,33.25,33.26,33.21,33.24,71461.0,26.2803,26.2882,26.2487,26.2724,71461.0
2015-06-30 11:15:00,33.23,33.27,33.21,33.25,125335.0,26.2645,26.2961,26.2487,26.2803,125335.0
2015-06-30 11:20:00,33.24,33.25,33.22,33.23,62874.0,26.2724,26.2803,26.2566,26.2645,62874.0
2015-06-30 11:25:00,33.24,33.25,33.16,33.18,241152.0,26.2724,26.2803,26.2092,26.225,241152.0
2015-06-30 11:30:00,33.17,33.2,33.15,33.17,100343.0,26.2171,26.2408,26.2013,26.2171,100343.0
2015-06-30 11:35:00,33.16,33.21,33.16,33.2,26537.0,26.2092,26.2487,26.2092,26.2408,26537.0
2015-06-30 11:40:00,33.21,33.22,33.16,33.2,68891.0,26.2487,26.2566,26.2092,26.2408,68891.0
2015-06-30 11:45:00,33.2,33.2,33.17,33.19,47191.0,26.2408,26.2408,26.2171,26.2329,47191.0
2015-06-30 11:50:00,33.18,33.19,33.12,33.13,113278.0,26.225,26.2329,26.1776,26.1855,113278.0
2015-06-30 11:55:00,33.13,33.15,33.11,33.11,96686.0,26.1855,26.2013,26.1697,26.1697,96686.0
2015-06-30 12:00:00,33.12,33.15,33.11,33.15,53185.0,26.1776,26.2013,26.1697,26.2013,53185.0
2015-06-30 12:05:00,33.15,33.15,33.13,33.14,85509.0,26.2013,26.2013,26.1855,26.1934,85509.0
2015-06-30 12:10:00,33.13,33.16,33.13,33.15,135129.0,26.1855,26.2092,26.1855,26.2013,135129.0
2015-06-30 12:15:00,33.15,33.18,33.14,33.18,144469.0,26.2013,26.225,26.1934,26.225,144469.0
2015-06-30 12:20:00,33.18,33.18,33.14,33.16,188637.0,26.225,26.225,26.1934,26.2092,188637.0
2015-06-30 12:25:00,33.16,33.17,33.14,33.15,174579.0,26.2092,26.2171,26.1934,26.2013,174579.0
2015-06-30 12:30:00,33.15,33.16,33.1,33.1,99799.0,26.2013,26.2092,26.1618,26.1618,99799.0
2015-06-30 12:35:00,33.11,33.12,33.1,33.11,54256.0,26.1697,26.1776,26.1618,26.1697,54256.0
2015-06-30 12:40:00,33.11,33.13,33.11,33.13,53413.0,26.1697,26.1855,26.1697,26.1855,53413.0
2015-06-30 12:45:00,33.13,33.15,33.1,33.15,83819.0,26.1855,26.2013,26.1618,26.2013,83819.0
2015-06-30 12:50:00,33.15,33.15,33.11,33.13,46512.0,26.2013,26.2013,26.1697,26.1855,46512.0
2015-06-30 12:55:00,33.13,33.14,33.1,33.12,76873.0,26.1855,26.1934,26.1618,26.1776,76873.0
2015-06-30 13:00:00,33.12,33.15,33.1,33.14,104900.0,26.1776,26.2013,26.1618,26.1934,104900.0
2015-06-30 13:05:00,33.13,33.14,33.11,33.12,67538.0,26.1855,26.1934,26.1697,26.1776,67538.0
2015-06-30 13:10:00,33.12,33.13,33.11,33.12,48396.0,26.1776,26.1855,26.1697,26.1776,48396.0
2015-06-30 13:15:00,33.11,33.12,33.07,33.11,179217.0,26.1697,26.1776,26.1381,26.1697,179217.0
2015-06-30 13:20:00,33.12,33.12,33.06,33.07,105377.0,26.1776,26.1776,26.1302,26.1381,105377.0
2015-06-30 13:25:00,33.08,33.13,33.07,33.13,142195.0,26.146,26.1855,26.1381,26.1855,142195.0
2015-06-30 13:30:00,33.12,33.14,33.1,33.12,85410.0,26.1776,26.1934,26.1618,26.1776,85410.0
2015-06-30 13:35:00,33.12,33.15,33.11,33.13,118349.0,26.1776,26.2013,26.1697,26.1855,118349.0
2015-06-30 13:40:00,33.14,33.15,33.11,33.14,60887.0,26.1934,26.2013,26.1697,26.1934,60887.0
2015-06-30 13:45:00,33.14,33.14,33.11,33.14,126404.0,26.1934,26.1934,26.1697,26.1934,126404.0
2015-06-30 13:50:00,33.14,33.18,33.13,33.17,91014.0,26.1934,26.225,26.1855,26.2171,91014.0
2015-06-30 13:55:00,33.17,33.17,33.11,33.14,85926.0,26.2171,26.2171,26.1697,26.1934,85926.0
2015-06-30 14:00:00,33.13,33.18,33.12,33.18,131363.0,26.1855,26.225,26.1776,26.225,131363.0
2015-06-30 14:05:00,33.18,33.23,33.17,33.19,161966.0,26.225,26.2645,26.2171,26.2329,161966.0
2015-06-30 14:10:00,33.18,33.27,33.18,33.26,91534.0,26.225,26.2961,26.225,26.2882,91534.0
2015-06-30 14:15:00,33.27,33.29,33.23,33.28,115282.0,26.2961,26.312,26.2645,26.3041,115282.0
2015-06-30 14:20:00,33.28,33.3,33.26,33.27,173646.0,26.3041,26.3199,26.2882,26.2961,173646.0
2015-06-30 14:25:00,33.27,33.3,33.25,33.27,187146.0,26.2961,26.3199,26.2803,26.2961,187146.0
2015-06-30 14:30:00,33.28,33.3,33.26,33.3,109145.0,26.3041,26.3199,26.2882,26.3199,109145.0
2015-06-30 14:35:00,33.29,33.36,33.29,33.34,169546.0,26.312,26.3673,26.312,26.3515,169546.0
2015-06-30 14:40:00,33.34,33.35,33.26,33.27,94198.0,26.3515,26.3594,26.2882,26.2961,94198.0
2015-06-30 14:45:00,33.27,33.27,33.23,33.23,76980.0,26.2961,26.2961,26.2645,26.2645,76980.0
2015-06-30 14:50:00,33.23,33.25,33.2,33.2,70288.0,26.2645,26.2803,26.2408,26.2408,70288.0
2015-06-30 14:55:00,33.2,33.26,33.2,33.26,127842.0,26.2408,26.2882,26.2408,26.2882,127842.0
2015-06-30 15:00:00,33.26,33.31,33.26,33.3,320113.0,26.2882,26.3278,26.2882,26.3199,320113.0
2015-06-30 15:05:00,33.3,33.33,33.29,33.33,252973.0,26.3199,26.3436,26.312,26.3436,252973.0
2015-06-30 15:10:00,33.33,33.35,33.28,33.3,125538.0,26.3436,26.3594,26.3041,26.3199,125538.0
2015-06-30 15:15:00,33.29,33.34,33.28,33.3,188364.0,26.312,26.3515,26.3041,26.3199,188364.0
2015-06-30 15:20:00,33.31,33.34,33.29,33.31,199433.0,26.3278,26.3515,26.312,26.3278,199433.0
2015-06-30 15:25:00,33.3,33.35,33.3,33.34,119677.0,26.3199,26.3594,26.3199,26.3515,119677.0
2015-06-30 15:30:00,33.34,33.38,33.33,33.38,170689.0,26.3515,26.3831,26.3436,26.3831,170689.0
2015-06-30 15:35:00,33.38,33.39,33.35,33.39,148502.0,26.3831,26.391,26.3594,26.391,148502.0
2015-06-30 15:40:00,33.39,33.39,33.32,33.36,281979.0,26.391,26.391,26.3357,26.3673,281979.0
2015-06-30 15:45:00,33.36,33.43,33.35,33.43,273957.0,26.3673,26.4226,26.3594,26.4226,273957.0
2015-06-30 15:50:00,33.42,33.46,33.39,33.45,623471.0,26.4147,26.4463,26.391,26.4384,623471.0
2015-06-30 15:55:00,33.44,33.45,33.34,33.34,642313.0,26.4305,26.4384,26.3515,26.3515,642313.0
2015-07-01 09:30:00,33.61,33.61,33.0,33.2,650094.0,26.5649,26.5649,26.0827,26.2408,650094.0
2015-07-01 09:35:00,33.19,33.2,33.06,33.12,332633.0,26.2329,26.2408,26.1302,26.1776,332633.0
2015-07-01 09:40:00,33.13,33.15,32.98,33.0,593705.0,26.1855,26.2013,26.0669,26.0827,593705.0
2015-07-01 09:45:00,33.01,33.03,32.9,32.95,450583.0,26.0906,26.1065,26.0037,26.0432,450583.0
2015-07-01 09:50:00,32.96,33.04,32.94,33.03,281198.0,26.0511,26.1144,26.0353,26.1065,281198.0
2015-07-01 09:55:00,33.03,33.09,33.01,33.08,292530.0,26.1065,26.1539,26.0906,26.146,292530.0
2015-07-01 10:00:00,33.09,33.09,33.0,33.02,233550.0,26.1539,26.1539,26.0827,26.0986,233550.0
2015-07-01 10:05:00,33.02,33.04,32.99,33.02,366673.0,26.0986,26.1144,26.0748,26.0986,366673.0
2015-07-01 10:10:00,33.01,33.02,32.98,33.0,164813.0,26.0906,26.0986,26.0669,26.0827,164813.0
2015-07-01 10:15:00,33.0,33.01,32.97,32.98,184365.0,26.0827,26.0906,26.059,26.0669,184365.0
2015-07-01 10:20:00,32.98,33.01,32.98,33.0,159121.0,26.0669,26.0906,26.0669,26.0827,159121.0
2015-07-01 10:25:00,33.0,33.01,32.91,32.97,545840.0,26.0827,26.0906,26.0116,26.059,545840.0
2015-07-01 10:30:00,32.97,32.98,32.84,32.87,710524.0,26.059,26.0669,25.9563,25.98,710524.0
2015-07-01 10:35:00,32.87,32.88,32.78,32.81,554821.0,25.98,25.9879,25.9089,25.9326,554821.0
2015-07-01 10:40:00,32.81,32.88,32.79,32.88,268615.0,25.9326,25.9879,25.9168,25.9879,268615.0
2015-07-01 10:45:00,32.87,32.88,32.72,32.75,348933.0,25.98,25.9879,25.8614,25.8851,348933.0
2015-07-01 10:50:00,32.74,32.83,32.71,32.81,177228.0,25.8772,25.9484,25.8535,25.9326,177228.0
2015-07-01 10:55:00,32.8,32.84,32.79,32.81,396365.0,25.9247,25.9563,25.9168,25.9326,396365.0
2015-07-01 11:00:00,32.81,32.81,32.75,32.77,127355.0,25.9326,25.9326,25.8851,25.901,127355.0
2015-07-01 11:05:00,32.76,32.85,32.76,32.85,96756.0,25.8931,25.9642,25.8931,25.9642,96756.0
2015-07-01 11:10:00,32.85,32.91,32.85,32.89,177175.0,25.9642,26.0116,25.9642,25.9958,177175.0
2015-07-01 11:15:00,32.9,32.95,32.88,32.89,157653.0,26.0037,26.0432,25.9879,25.9958,157653.0
2015-07-01 11:20:00,32.89,32.95,32.88,32.93,106864.0,25.9958,26.0432,25.9879,26.0274,106864.0
2015-07-01 11:25:00,32.94,32.96,32.89,32.9,141721.0,26.0353,26.0511,25.9958,26.0037,141721.0
2015-07-01 11:30:00,32.89,32.91,32.89,32.9,193185.0,25.9958,26.0116,25.9958,26.0037,193185.0
2015-07-01 11:35:00,32.9,32.9,32.86,32.87,105538.0,26.0037,26.0037,25.9721,25.98,105538.0
2015-07-01 11:40:00,32.87,32.89,32.86,32.88,83999.0,25.98,25.9958,25.9721,25.9879,83999.0
2015-07-01 11:45:00,32.88,32.91,32.88,32.9,104531.0,25.9879,26.0116,25.9879,26.0037,104531.0
2015-07-01 11:50:00,32.89,32.91,32.88,32.9,150854.0,25.9958,26.0116,25.9879,26.0037,150854.0
2015-07-01 11:55:00,32.9,32.91,32.87,32.88,70505.0,26.0037,26.0116,25.98,25.9879,70505.0
2015-07-01 12:00:00,32.87,32.9,32.85,32.88,86788.0,25.98,26.0037,25.9642,25.9879,86788.0
2015-07-01 12:05:00,32.88,32.91,32.88,32.9,50416.0,25.9879,26.0116,25.9879,26.0037,50416.0
2015-07-01 12:10:00,32.9,32.9,32.83,32.83,110559.0,26.0037,26.0037,25.9484,25.9484,110559.0
2015-07-01 12:15:00,32.83,32.84,32.79,32.81,120558.0,25.9484,25.9563,25.9168,25.9326,120558.0
2015-07-01 12:20:00,32.81,32.81,32.79,32.81,57963.0,25.9326,25.9326,25.9168,25.9326,57963.0
2015-07-01 12:25:00,32.81,32.84,32.79,32.84,48443.0,25.9326,25.9563,25.9168,25.9563,48443.0
2015-07-01 12:30:00,32.84,32.85,32.81,32.84,47011.0,25.9563,25.9642,25.9326,25.9563,47011.0
2015-07-01 12:35:00,32.84,32.85,32.82,32.83,55801.0,25.9563,25.9642,25.9405,25.9484,55801.0
2015-07-01 12:40:00,32.83,32.83,32.76,32.76,138228.0,25.9484,25.9484,25.8931,25.8931,138228.0
2015-07-01 12:45:00,32.77,32.79,32.76,32.77,117318.0,25.901,25.9168,25.8931,25.901,117318.0
2015-07-01 12:50:00,32.77,32.79,32.76,32.77,72303.0,25.901,25.9168,25.8931,25.901,72303.0
2015-07-01 12:55:00,32.77,32.77,32.73,32.74,124320.0,25.901,25.901,25.8693,25.8772,124320.0
2015-07-01 13:00:00,32.74,32.74,32.71,32.73,107312.0,25.8772,25.8772,25.8535,25.8693,107312.0
2015-07-01 13:05:00,32.73,32.76,32.73,32.73,71894.0,25.8693,25.8931,25.8693,25.8693,71894.0
2015-07-01 13:10:00,32.74,32.76,32.73,32.76,100687.0,25.8772,25.8931,25.8693,25.8931,100687.0
2015-07-01 13:15:00,32.76,32.76,32.71,32.73,100732.0,25.8931,25.8931,25.8535,25.8693,100732.0
2015-07-01 13:20:00,32.73,32.79,32.72,32.76,83805.0,25.8693,25.9168,25.8614,25.8931,83805.0
2015-07-01 13:25:00,32.77,32.77,32.74,32.74,33794.0,25.901,25.901,25.8772,25.8772,33794.0
2015-07-01 13:30:00,32.75,32.77,32.74,32.76,86692.0,25.8851,25.901,25.8772,25.8931,86692.0
2015-07-01 13:35:00,32.76,32.78,32.74,32.74,80644.0,25.8931,25.9089,25.8772,25.8772,80644.0
2015-07-01 13:40:00,32.74,32.79,32.74,32.77,69316.0,25.8772,25.9168,25.8772,25.901,69316.0
2015-07-01 13:45:00,32.76,32.79,32.76,32.79,51355.0,25.8931,25.9168,25.8931,25.9168,51355.0
2015-07-01 13:50:00,32.79,32.79,32.78,32.79,50720.0,25.9168,25.9168,25.9089,25.9168,50720.0
2015-07-01 13:55:00,32.79,32.79,32.71,32.72,139522.0,25.9168,25.9168,25.8535,25.8614,139522.0
2015-07-01 14:00:00,32.72,32.74,32.68,32.72,159826.0,25.8614,25.8772,25.8298,25.8614,159826.0
2015-07-01 14:05:00,32.72,32.73,32.67,32.7,172246.0,25.8614,25.8693,25.8219,25.8456,172246.0
2015-07-01 14:10:00,32.7,32.75,32.69,32.75,350105.0,25.8456,25.8851,25.8377,25.8851,350105.0
2015-07-01 14:15:00,32.75,32.82,32.74,32.82,145472.0,25.8851,25.9405,25.8772,25.9405,145472.0
2015-07-01 14:20:00,32.82,32.83,32.79,32.83,89793.0,25.9405,25.9484,25.9168,25.9484,89793.0
2015-07-01 14:25:00,32.83,32.84,32.81,32.83,63074.0,25.9484,25.9563,25.9326,25.9484,63074.0
2015-07-01 14:30:00,32.83,32.88,32.81,32.88,85037.0,25.9484,25.9879,25.9326,25.9879,85037.0
2015-07-01 14:35:00,32.88,32.9,32.85,32.88,138640.0,25.9879,26.0037,25.9642,25.9879,138640.0
2015-07-01 14:40:00,32.89,32.9,32.86,32.9,111947.0,25.9958,26.0037,25.9721,26.0037,111947.0
2015-07-01 14:45:00,32.9,32.97,32.89,32.95,114911.0,26.0037,26.059,25.9958,26.0432,114911.0
2015-07-01 14:50:00,32.95,32.96,32.93,32.96,91307.0,26.0432,26.0511,26.0274,26.0511,91307.0
2015-07-01 14:55:00,32.95,32.96,32.94,32.94,229576.0,26.0432,26.0511,26.0353,26.0353,229576.0
2015-07-01 15:00:00,32.95,32.96,32.93,32.96,128020.0,26.0432,26.0511,26.0274,26.0511,128020.0
2015-07-01 15:05:00,32.96,33.0,32.96,32.97,105680.0,26.0511,26.0827,26.0511,26.059,105680.0
2015-07-01 15:10:00,32.97,33.01,32.97,32.99,156179.0,26.059,26.0906,26.059,26.0748,156179.0
2015-07-01 15:15:00,33.0,33.0,32.96,32.96,84753.0,26.0827,26.0827,26.0511,26.0511,84753.0
2015-07-01 15:20:00,32.97,32.97,32.93,32.97,147553.0,26.059,26.059,26.0274,26.059,147553.0
2015-07-01 15:25:00,32.97,32.98,32.95,32.97,72745.0,26.059,26.0669,26.0432,26.059,72745.0
2015-07-01 15:30:00,32.97,32.99,32.96,32.97,185502.0,26.059,26.0748,26.0511,26.059,185502.0
2015-07-01 15:35:00,32.97,32.98,32.94,32.96,309708.0,26.059,26.0669,26.0353,26.0511,309708.0
2015-07-01 15:40:00,32.96,32.99,32.95,32.99,221569.0,26.0511,26.0748,26.0432,26.0748,221569.0
2015-07-01 15:45:00,33.0,33.02,32.99,33.02,278975.0,26.0827,26.0986,26.0748,26.0986,278975.0
2015-07-01 15:50:00,33.02,33.02,32.98,33.0,459648.0,26.0986,26.0986,26.0669,26.0827,459648.0
2015-07-01 15:55:00,33.0,33.04,32.99,33.03,582330.0,26.0827,26.1144,26.0748,26.1065,582330.0
2015-07-02 09:30:00,33.31,33.45,33.19,33.3,390537.0,26.3278,26.4384,26.2329,26.3199,390537.0
2015-07-02 09:35:00,33.3,33.37,33.26,33.34,183657.0,26.3199,26.3752,26.2882,26.3515,183657.0
2015-07-02 09:40:00,33.34,33.36,33.28,33.33,213624.0,26.3515,26.3673,26.3041,26.3436,213624.0
2015-07-02 09:45:00,33.32,33.39,33.32,33.38,185653.0,26.3357,26.391,26.3357,26.3831,185653.0
2015-07-02 09:50:00,33.37,33.4,33.3,33.33,234658.0,26.3752,26.3989,26.3199,26.3436,234658.0
2015-07-02 09:55:00,33.33,33.35,33.26,33.29,57385.0,26.3436,26.3594,26.2882,26.312,57385.0
2015-07-02 10:00:00,33.29,33.32,33.24,33.32,124360.0,26.312,26.3357,26.2724,26.3357,124360.0
2015-07-02 10:05:00,33.32,33.32,33.24,33.25,245713.0,26.3357,26.3357,26.2724,26.2803,245713.0
2015-07-02 10:10:00,33.25,33.29,33.24,33.28,135331.0,26.2803,26.312,26.2724,26.3041,135331.0
2015-07-02 10:15:00,33.29,33.3,33.26,33.27,143077.0,26.312,26.3199,26.2882,26.2961,143077.0
2015-07-02 10:20:00,33.27,33.31,33.25,33.31,124799.0,26.2961,26.3278,26.2803,26.3278,124799.0
2015-07-02 10:25:00,33.3,33.31,33.25,33.25,137181.0,26.3199,26.3278,26.2803,26.2803,137181.0
2015-07-02 10:30:00,33.26,33.26,33.2,33.2,91187.0,26.2882,26.2882,26.2408,26.2408,91187.0
2015-07-02 10:35:00,33.2,33.21,33.12,33.13,189258.0,26.2408,26.2487,26.1776,26.1855,189258.0
2015-07-02 10:40:00,33.13,33.17,33.12,33.16,160335.0,26.1855,26.2171,26.1776,26.2092,160335.0
2015-07-02 10:45:00,33.17,33.18,33.15,33.17,83225.0,26.2171,26.225,26.2013,26.2171,83225.0
2015-07-02 10:50:00,33.16,33.2,33.15,33.16,174801.0,26.2092,26.2408,26.2013,26.2092,174801.0
2015-07-02 10:55:00,33.16,33.2,33.16,33.2,113017.0,26.2092,26.2408,26.2092,26.2408,113017.0
2015-07-02 11:00:00,33.2,33.21,33.15,33.15,144413.0,26.2408,26.2487,26.2013,26.2013,144413.0
2015-07-02 11:05:00,33.16,33.17,33.12,33.13,55268.0,26.2092,26.2171,26.1776,26.1855,55268.0
2015-07-02 11:10:00,33.12,33.14,33.12,33.14,30838.0,26.1776,26.1934,26.1776,26.1934,30838.0
2015-07-02 11:15:00,33.13,33.14,33.1,33.13,101311.0,26.1855,26.1934,26.1618,26.1855,101311.0
2015-07-02 11:20:00,33.12,33.13,33.09,33.13,62323.0,26.1776,26.1855,26.1539,26.1855,62323.0
2015-07-02 11:25:00,33.13,33.15,33.13,33.13,59675.0,26.1855,26.2013,26.1855,26.1855,59675.0
2015-07-02 11:30:00,33.13,33.14,33.12,33.14,43220.0,26.1855,26.1934,26.1776,26.1934,43220.0
2015-07-02 11:35:00,33.14,33.15,33.12,33.14,56653.0,26.1934,26.2013,26.1776,26.1934,56653.0
2015-07-02 11:40:00,33.14,33.15,33.13,33.14,39967.0,26.1934,26.2013,26.1855,26.1934,39967.0
2015-07-02 11:45:00,33.13,33.14,33.13,33.13,44545.0,26.1855,26.1934,26.1855,26.1855,44545.0
2015-07-02 11:50:00,33.14,33.14,33.1,33.11,76091.0,26.1934,26.1934,26.1618,26.1697,76091.0
2015-07-02 11:55:00,33.11,33.12,33.08,33.09,84740.0,26.1697,26.1776,26.146,26.1539,84740.0
2015-07-02 12:00:00,33.1,33.13,33.1,33.13,27502.0,26.1618,26.1855,26.1618,26.1855,27502.0
2015-07-02 12:05:00,33.13,33.13,33.09,33.09,30035.0,26.1855,26.1855,26.1539,26.1539,30035.0
2015-07-02 12:10:00,33.09,33.1,33.08,33.09,27075.0,26.1539,26.1618,26.146,26.1539,27075.0
2015-07-02 12:15:00,33.09,33.1,33.06,33.07,49194.0,26.1539,26.1618,26.1302,26.1381,49194.0
2015-07-02 12:20:00,33.07,33.09,33.06,33.07,44617.0,26.1381,26.1539,26.1302,26.1381,44617.0
2015-07-02 12:25:00,33.06,33.11,33.06,33.09,45062.0,26.1302,26.1697,26.1302,26.1539,45062.0
2015-07-02 12:30:00,33.09,33.11,33.09,33.1,39289.0,26.1539,26.1697,26.1539,26.1618,39289.0
2015-07-02 12:35:00,33.1,33.1,33.08,33.09,32771.0,26.1618,26.1618,26.146,26.1539,32771.0
2015-07-02 12:40:00,33.09,33.09,33.06,33.07,62002.0,26.1539,26.1539,26.1302,26.1381,62002.0
2015-07-02 12:45:00,33.06,33.09,33.06,33.09,25582.0,26.1302,26.1539,26.1302,26.1539,25582.0
2015-07-02 12:50:00,33.09,33.09,33.07,33.08,50088.0,26.1539,26.1539,26.1381,26.146,50088.0
2015-07-02 12:55:00,33.08,33.1,33.07,33.09,63879.0,26.146,26.1618,26.1381,26.1539,63879.0
2015-07-02 13:00:00,33.09,33.1,33.07,33.1,46930.0,26.1539,26.1618,26.1381,26.1618,46930.0
2015-07-02 13:05:00,33.1,33.13,33.09,33.13,39198.0,26.1618,26.1855,26.1539,26.1855,39198.0
2015-07-02 13:10:00,33.13,33.13,33.07,33.07,50040.0,26.1855,26.1855,26.1381,26.1381,50040.0
2015-07-02 13:15:00,33.08,33.12,33.07,33.12,37616.0,26.146,26.1776,26.1381,26.1776,37616.0
2015-07-02 13:20:00,33.11,33.13,33.1,33.13,38715.0,26.1697,26.1855,26.1618,26.1855,38715.0
2015-07-02 13:25:00,33.13,33.15,33.12,33.14,74747.0,26.1855,26.2013,26.1776,26.1934,74747.0
2015-07-02 13:30:00,33.15,33.17,33.14,33.17,26230.0,26.2013,26.2171,26.1934,26.2171,26230.0
2015-07-02 13:35:00,33.16,33.17,33.14,33.15,49603.0,26.2092,26.2171,26.1934,26.2013,49603.0
2015-07-02 13:40:00,33.15,33.16,33.15,33.16,24294.0,26.2013,26.2092,26.2013,26.2092,24294.0
2015-07-02 13:45:00,33.16,33.18,33.16,33.18,19782.0,26.2092,26.225,26.2092,26.225,19782.0
2015-07-02 13:50:00,33.18,33.18,33.14,33.15,57859.0,26.225,26.225,26.1934,26.2013,57859.0
2015-07-02 13:55:00,33.15,33.15,33.09,33.09,54752.0,26.2013,26.2013,26.1539,26.1539,54752.0
2015-07-02 14:00:00,33.09,33.13,33.08,33.13,62293.0,26.1539,26.1855,26.146,26.1855,62293.0
2015-07-02 14:05:00,33.13,33.13,33.1,33.13,79812.0,26.1855,26.1855,26.1618,26.1855,79812.0
2015-07-02 14:10:00,33.12,33.13,33.1,33.11,31716.0,26.1776,26.1855,26.1618,26.1697,31716.0
2015-07-02 14:15:00,33.1,33.11,33.08,33.11,45545.0,26.1618,26.1697,26.146,26.1697,45545.0
2015-07-02 14:20:00,33.11,33.15,33.1,33.14,36672.0,26.1697,26.2013,26.1618,26.1934,36672.0
2015-07-02 14:25:00,33.15,33.15,33.1,33.12,61803.0,26.2013,26.2013,26.1618,26.1776,61803.0
2015-07-02 14:30:00,33.11,33.15,33.09,33.15,110473.0,26.1697,26.2013,26.1539,26.2013,110473.0
2015-07-02 14:35:00,33.15,33.16,33.13,33.15,74617.0,26.2013,26.2092,26.1855,26.2013,74617.0
2015-07-02 14:40:00,33.16,33.17,33.14,33.15,96557.0,26.2092,26.2171,26.1934,26.2013,96557.0
2015-07-02 14:45:00,33.15,33.16,33.15,33.15,21870.0,26.2013,26.2092,26.2013,26.2013,21870.0
2015-07-02 14:50:00,33.16,33.18,33.15,33.18,52353.0,26.2092,26.225,26.2013,26.225,52353.0
2015-07-02 14:55:00,33.18,33.23,33.17,33.22,97757.0,26.225,26.2645,26.2171,26.2566,97757.0
2015-07-02 15:00:00,33.22,33.25,33.21,33.25,90498.0,26.2566,26.2803,26.2487,26.2803,90498.0
2015-07-02 15:05:00,33.24,33.26,33.23,33.24,174347.0,26.2724,26.2882,26.2645,26.2724,174347.0
2015-07-02 15:10:00,33.24,33.27,33.23,33.27,56256.0,26.2724,26.2961,26.2645,26.2961,56256.0
2015-07-02 15:15:00,33.27,33.27,33.24,33.26,130388.0,26.2961,26.2961,26.2724,26.2882,130388.0
2015-07-02 15:20:00,33.26,33.28,33.25,33.28,116197.0,26.2882,26.3041,26.2803,26.3041,116197.0
2015-07-02 15:25:00,33.28,33.29,33.27,33.28,80034.0,26.3041,26.312,26.2961,26.3041,80034.0
2015-07-02 15:30:00,33.27,33.29,33.25,33.28,398869.0,26.2961,26.312,26.2803,26.3041,398869.0
2015-07-02 15:35:00,33.28,33.28,33.25,33.26,80990.0,26.3041,26.3041,26.2803,26.2882,80990.0
2015-07-02 15:40:00,33.26,33.26,33.23,33.23,123874.0,26.2882,26.2882,26.2645,26.2645,123874.0
2015-07-02 15:45:00,33.23,33.24,33.21,33.23,165766.0,26.2645,26.2724,26.2487,26.2645,165766.0
2015-07-02 15:50:00,33.22,33.24,33.2,33.21,250357.0,26.2566,26.2724,26.2408,26.2487,250357.0
2015-07-02 15:55:00,33.21,33.25,33.21,33.21,426448.0,26.2487,26.2803,26.2487,26.2487,426448.0
2015-07-06 09:30:00,32.85,32.89,32.75,32.79,384622.0,25.9642,25.9958,25.8851,25.9168,384622.0
2015-07-06 09:35:00,32.79,32.87,32.77,32.83,359648.0,25.9168,25.98,25.901,25.9484,359648.0
2015-07-06 09:40:00,32.82,32.85,32.78,32.78,224647.0,25.9405,25.9642,25.9089,25.9089,224647.0
2015-07-06 09:45:00,32.78,32.85,32.76,32.84,173518.0,25.9089,25.9642,25.8931,25.9563,173518.0
2015-07-06 09:50:00,32.85,32.86,32.76,32.77,84125.0,25.9642,25.9721,25.8931,25.901,84125.0
2015-07-06 09:55:00,32.77,32.79,32.75,32.79,57565.0,25.901,25.9168,25.8851,25.9168,57565.0
2015-07-06 10:00:00,32.79,32.83,32.78,32.82,128756.0,25.9168,25.9484,25.9089,25.9405,128756.0
2015-07-06 10:05:00,32.82,32.86,32.81,32.85,167314.0,25.9405,25.9721,25.9326,25.9642,167314.0
2015-07-06 10:10:00,32.85,32.86,32.8,32.82,220139.0,25.9642,25.9721,25.9247,25.9405,220139.0
2015-07-06 10:15:00,32.83,32.83,32.77,32.81,161650.0,25.9484,25.9484,25.901,25.9326,161650.0
2015-07-06 10:20:00,32.81,32.83,32.79,32.83,68244.0,25.9326,25.9484,25.9168,25.9484,68244.0
2015-07-06 10:25:00,32.83,32.88,32.81,32.88,81265.0,25.9484,25.9879,25.9326,25.9879,81265.0
2015-07-06 10:30:00,32.88,32.97,32.88,32.96,105127.0,25.9879,26.059,25.9879,26.0511,105127.0
2015-07-06 10:35:00,32.97,32.98,32.93,32.98,206403.0,26.059,26.0669,26.0274,26.0669,206403.0
2015-07-06 10:40:00,32.98,33.1,32.95,33.07,197554.0,26.0669,26.1618,26.0432,26.1381,197554.0
2015-07-06 10:45:00,33.07,33.12,33.02,33.02,73345.0,26.1381,26.1776,26.0986,26.0986,73345.0
2015-07-06 10:50:00,33.02,33.03,32.99,33.0,59543.0,26.0986,26.1065,26.0748,26.0827,59543.0
2015-07-06 10:55:00,33.0,33.01,32.96,32.96,88480.0,26.0827,26.0906,26.0511,26.0511,88480.0
2015-07-06 11:00:00,32.97,32.98,32.94,32.95,75202.0,26.059,26.0669,26.0353,26.0432,75202.0
2015-07-06 11:05:00,32.94,32.95,32.9,32.91,77044.0,26.0353,26.0432,26.0037,26.0116,77044.0
2015-07-06 11:10:00,32.9,32.91,32.87,32.89,58909.0,26.0037,26.0116,25.98,25.9958,58909.0
2015-07-06 11:15:00,32.88,32.89,32.84,32.85,76205.0,25.9879,25.9958,25.9563,25.9642,76205.0
2015-07-06 11:20:00,32.85,32.89,32.83,32.88,103905.0,25.9642,25.9958,25.9484,25.9879,103905.0
2015-07-06 11:25:00,32.87,32.88,32.84,32.85,71950.0,25.98,25.9879,25.9563,25.9642,71950.0
2015-07-06 11:30:00,32.86,32.87,32.83,32.85,93006.0,25.9721,25.98,25.9484,25.9642,93006.0
2015-07-06 11:35:00,32.85,32.87,32.83,32.84,100507.0,25.9642,25.98,25.9484,25.9563,100507.0
2015-07-06 11:40:00,32.83,32.84,32.81,32.82,80758.0,25.9484,25.9563,25.9326,25.9405,80758.0
2015-07-06 11:45:00,32.81,32.86,32.8,32.86,79830.0,25.9326,25.9721,25.9247,25.9721,79830.0
2015-07-06 11:50:00,32.85,32.86,32.82,32.84,157804.0,25.9642,25.9721,25.9405,25.9563,157804.0
2015-07-06 11:55:00,32.84,32.87,32.84,32.86,139448.0,25.9563,25.98,25.9563,25.9721,139448.0
2015-07-06 12:00:00,32.86,32.87,32.83,32.83,147003.0,25.9721,25.98,25.9484,25.9484,147003.0
2015-07-06 12:05:00,32.84,32.86,32.83,32.84,49316.0,25.9563,25.9721,25.9484,25.9563,49316.0
2015-07-06 12:10:00,32.85,32.85,32.83,32.83,23830.0,25.9642,25.9642,25.9484,25.9484,23830.0
2015-07-06 12:15:00,32.83,32.86,32.82,32.83,115785.0,25.9484,25.9721,25.9405,25.9484,115785.0
2015-07-06 12:20:00,32.82,32.84,32.82,32.82,26249.0,25.9405,25.9563,25.9405,25.9405,26249.0
2015-07-06 12:25:00,32.82,32.84,32.82,32.83,25282.0,25.9405,25.9563,25.9405,25.9484,25282.0
2015-07-06 12:30:00,32.82,32.83,32.8,32.82,59349.0,25.9405,25.9484,25.9247,25.9405,59349.0
2015-07-06 12:35:00,32.81,32.82,32.8,32.82,56547.0,25.9326,25.9405,25.9247,25.9405,56547.0
2015-07-06 12:40:00,32.82,32.83,32.8,32.8,77482.0,25.9405,25.9484,25.9247,25.9247,77482.0
2015-07-06 12:45:00,32.8,32.81,32.77,32.8,92439.0,25.9247,25.9326,25.901,25.9247,92439.0
2015-07-06 12:50:00,32.8,32.8,32.78,32.79,26747.0,25.9247,25.9247,25.9089,25.9168,26747.0
2015-07-06 12:55:00,32.79,32.81,32.78,32.79,50040.0,25.9168,25.9326,25.9089,25.9168,50040.0
2015-07-06 13:00:00,32.8,32.81,32.79,32.8,33391.0,25.9247,25.9326,25.9168,25.9247,33391.0
2015-07-06 13:05:00,32.8,32.82,32.8,32.81,41105.0,25.9247,25.9405,25.9247,25.9326,41105.0
2015-07-06 13:10:00,32.81,32.82,32.79,32.79,39350.0,25.9326,25.9405,25.9168,25.9168,39350.0
2015-07-06 13:15:00,32.79,32.81,32.75,32.75,121380.0,25.9168,25.9326,25.8851,25.8851,121380.0
2015-07-06 13:20:00,32.76,32.78,32.74,32.75,82589.0,25.8931,25.9089,25.8772,25.8851,82589.0
2015-07-06 13:25:00,32.75,32.77,32.74,32.76,30319.0,25.8851,25.901,25.8772,25.8931,30319.0
2015-07-06 13:30:00,32.76,32.76,32.72,32.74,56277.0,25.8931,25.8931,25.8614,25.8772,56277.0
2015-07-06 13:35:00,32.73,32.76,32.73,32.74,47496.0,25.8693,25.8931,25.8693,25.8772,47496.0
2015-07-06 13:40:00,32.74,32.78,32.73,32.77,114353.0,25.8772,25.9089,25.8693,25.901,114353.0
2015-07-06 13:45:00,32.77,32.78,32.71,32.71,189531.0,25.901,25.9089,25.8535,25.8535,189531.0
2015-07-06 13:50:00,32.71,32.73,32.7,32.7,83382.0,25.8535,25.8693,25.8456,25.8456,83382.0
2015-07-06 13:55:00,32.7,32.72,32.7,32.71,45309.0,25.8456,25.8614,25.8456,25.8535,45309.0
2015-07-06 14:00:00,32.7,32.71,32.65,32.69,165203.0,25.8456,25.8535,25.8061,25.8377,165203.0
2015-07-06 14:05:00,32.69,32.71,32.66,32.69,49907.0,25.8377,25.8535,25.814,25.8377,49907.0
2015-07-06 14:10:00,32.69,32.74,32.68,32.72,59241.0,25.8377,25.8772,25.8298,25.8614,59241.0
2015-07-06 14:15:00,32.72,32.72,32.67,32.69,100844.0,25.8614,25.8614,25.8219,25.8377,100844.0
2015-07-06 14:20:00,32.7,32.72,32.68,32.7,75390.0,25.8456,25.8614,25.8298,25.8456,75390.0
2015-07-06 14:25:00,32.7,32.7,32.65,32.65,82467.0,25.8456,25.8456,25.8061,25.8061,82467.0
2015-07-06 14:30:00,32.65,32.65,32.61,32.63,129469.0,25.8061,25.8061,25.7745,25.7903,129469.0
2015-07-06 14:35:00,32.64,32.64,32.62,32.62,54925.0,25.7982,25.7982,25.7824,25.7824,54925.0
2015-07-06 14:40:00,32.63,32.66,32.61,32.62,81069.0,25.7903,25.814,25.7745,25.7824,81069.0
2015-07-06 14:45:00,32.62,32.69,32.61,32.67,138545.0,25.7824,25.8377,25.7745,25.8219,138545.0
2015-07-06 14:50:00,32.67,32.68,32.65,32.65,31514.0,25.8219,25.8298,25.8061,25.8061,31514.0
2015-07-06 14:55:00,32.66,32.66,32.63,32.64,48627.0,25.814,25.814,25.7903,25.7982,48627.0
2015-07-06 15:00:00,32.65,32.67,32.64,32.64,57291.0,25.8061,25.8219,25.7982,25.7982,57291.0
2015-07-06 15:05:00,32.65,32.66,32.63,32.64,94554.0,25.8061,25.814,25.7903,25.7982,94554.0
2015-07-06 15:10:00,32.64,32.66,32.62,32.65,172414.0,25.7982,25.814,25.7824,25.8061,172414.0
2015-07-06 15:15:00,32.65,32.66,32.63,32.64,106213.0,25.8061,25.814,25.7903,25.7982,106213.0
2015-07-06 15:20:00,32.63,32.66,32.63,32.64,124904.0,25.7903,25.814,25.7903,25.7982,124904.0
2015-07-06 15:25:00,32.65,32.65,32.63,32.63,106712.0,25.8061,25.8061,25.7903,25.7903,106712.0
2015-07-06 15:30:00,32.64,32.66,32.63,32.65,211527.0,25.7982,25.814,25.7903,25.8061,211527.0
2015-07-06 15:35:00,32.65,32.7,32.64,32.67,204152.0,25.8061,25.8456,25.7982,25.8219,204152.0
2015-07-06 15:40:00,32.68,32.69,32.65,32.65,174050.0,25.8298,25.8377,25.8061,25.8061,174050.0
2015-07-06 15:45:00,32.66,32.68,32.65,32.67,135272.0,25.814,25.8298,25.8061,25.8219,135272.0
2015-07-06 15:50:00,32.67,32.68,32.66,32.66,339669.0,25.8219,25.8298,25.814,25.814,339669.0
2015-07-06 15:55:00,32.67,32.68,32.63,32.66,813990.0,25.8219,25.8298,25.7903,25.814,813990.0
2015-07-07 09:30:00,32.62,32.77,32.45,32.47,367722.0,25.7824,25.901,25.648,25.6638,367722.0
2015-07-07 09:35:00,32.47,32.47,32.39,32.45,186614.0,25.6638,25.6638,25.6006,25.648,186614.0
2015-07-07 09:40:00,32.45,32.45,32.4,32.43,136765.0,25.648,25.648,25.6085,25.6322,136765.0
2015-07-07 09:45:00,32.43,32.58,32.42,32.57,352876.0,25.6322,25.7508,25.6243,25.7429,352876.0
2015-07-07 09:50:00,32.57,32.59,32.53,32.55,207539.0,25.7429,25.7587,25.7113,25.7271,207539.0
2015-07-07 09:55:00,32.55,32.56,32.43,32.44,154889.0,25.7271,25.735,25.6322,25.6401,154889.0
2015-07-07 10:00:00,32.44,32.45,32.39,32.42,171221.0,25.6401,25.648,25.6006,25.6243,171221.0
2015-07-07 10:05:00,32.42,32.43,32.28,32.3,429508.0,25.6243,25.6322,25.5137,25.5295,429508.0
2015-07-07 10:10:00,32.3,32.35,32.29,32.31,368716.0,25.5295,25.569,25.5216,25.5374,368716.0
2015-07-07 10:15:00,32.32,32.36,32.28,32.3,330746.0,25.5453,25.5769,25.5137,25.5295,330746.0
2015-07-07 10:20:00,32.3,32.32,32.28,32.3,232807.0,25.5295,25.5453,25.5137,25.5295,232807.0
2015-07-07 10:25:00,32.31,32.31,32.18,32.2,360340.0,25.5374,25.5374,25.4346,25.4504,360340.0
2015-07-07 10:30:00,32.2,32.22,32.14,32.14,319212.0,25.4504,25.4662,25.403,25.403,319212.0
2015-07-07 10:35:00,32.15,32.16,32.03,32.06,493584.0,25.4109,25.4188,25.3161,25.3398,493584.0
2015-07-07 10:40:00,32.06,32.09,32.01,32.07,321955.0,25.3398,25.3635,25.3003,25.3477,321955.0
2015-07-07 10:45:00,32.06,32.1,32.05,32.09,304345.0,25.3398,25.3714,25.3319,25.3635,304345.0
2015-07-07 10:50:00,32.08,32.2,32.07,32.19,253304.0,25.3556,25.4504,25.3477,25.4425,253304.0
2015-07-07 10:55:00,32.19,32.19,32.1,32.11,308484.0,25.4425,25.4425,25.3714,25.3793,308484.0
2015-07-07 11:00:00,32.11,32.14,32.07,32.07,365343.0,25.3793,25.403,25.3477,25.3477,365343.0
2015-07-07 11:05:00,32.08,32.15,32.07,32.13,122689.0,25.3556,25.4109,25.3477,25.3951,122689.0
2015-07-07 11:10:00,32.12,32.19,32.12,32.16,112056.0,25.3872,25.4425,25.3872,25.4188,112056.0
2015-07-07 11:15:00,32.16,32.23,32.16,32.16,132327.0,25.4188,25.4741,25.4188,25.4188,132327.0
2015-07-07 11:20:00,32.16,32.18,32.12,32.13,190179.0,25.4188,25.4346,25.3872,25.3951,190179.0
2015-07-07 11:25:00,32.13,32.16,32.07,32.09,392453.0,25.3951,25.4188,25.3477,25.3635,392453.0
2015-07-07 11:30:00,32.09,32.13,32.04,32.07,258033.0,25.3635,25.3951,25.324,25.3477,258033.0
2015-07-07 11:35:00,32.06,32.11,32.04,32.08,167181.0,25.3398,25.3793,25.324,25.3556,167181.0
2015-07-07 11:40:00,32.08,32.16,32.08,32.15,225419.0,25.3556,25.4188,25.3556,25.4109,225419.0
2015-07-07 11:45:00,32.15,32.16,32.09,32.12,95876.0,25.4109,25.4188,25.3635,25.3872,95876.0
2015-07-07 11:50:00,32.12,32.16,32.12,32.15,188678.0,25.3872,25.4188,25.3872,25.4109,188678.0
2015-07-07 11:55:00,32.14,32.3,32.14,32.28,179297.0,25.403,25.5295,25.403,25.5137,179297.0
2015-07-07 12:00:00,32.28,32.29,32.22,32.27,172891.0,25.5137,25.5216,25.4662,25.5058,172891.0
2015-07-07 12:05:00,32.27,32.28,32.23,32.23,90498.0,25.5058,25.5137,25.4741,25.4741,90498.0
2015-07-07 12:10:00,32.23,32.25,32.17,32.19,73432.0,25.4741,25.49,25.4267,25.4425,73432.0
2015-07-07 12:15:00,32.2,32.22,32.15,32.2,138161.0,25.4504,25.4662,25.4109,25.4504,138161.0
2015-07-07 12:20:00,32.19,32.23,32.18,32.19,75656.0,25.4425,25.4741,25.4346,25.4425,75656.0
2015-07-07 12:25:00,32.2,32.25,32.19,32.25,69727.0,25.4504,25.49,25.4425,25.49,69727.0
2015-07-07 12:30:00,32.25,32.27,32.24,32.27,91195.0,25.49,25.5058,25.4821,25.5058,91195.0
2015-07-07 12:35:00,32.28,32.35,32.26,32.35,55976.0,25.5137,25.569,25.4979,25.569,55976.0
2015-07-07 12:40:00,32.34,32.37,32.33,32.35,84258.0,25.5611,25.5848,25.5532,25.569,84258.0
2015-07-07 12:45:00,32.35,32.4,32.35,32.35,79641.0,25.569,25.6085,25.569,25.569,79641.0
2015-07-07 12:50:00,32.35,32.36,32.3,32.34,214280.0,25.569,25.5769,25.5295,25.5611,214280.0
2015-07-07 12:55:00,32.35,32.44,32.33,32.43,177974.0,25.569,25.6401,25.5532,25.6322,177974.0
2015-07-07 13:00:00,32.43,32.45,32.38,32.41,133881.0,25.6322,25.648,25.5927,25.6164,133881.0
2015-07-07 13:05:00,32.41,32.42,32.32,32.35,122478.0,25.6164,25.6243,25.5453,25.569,122478.0
2015-07-07 13:10:00,32.35,32.48,32.35,32.46,116545.0,25.569,25.6717,25.569,25.6559,116545.0
2015-07-07 13:15:00,32.46,32.47,32.38,32.39,108344.0,25.6559,25.6638,25.5927,25.6006,108344.0
2015-07-07 13:20:00,32.4,32.41,32.36,32.39,100873.0,25.6085,25.6164,25.5769,25.6006,100873.0
2015-07-07 13:25:00,32.4,32.46,32.38,32.45,116185.0,25.6085,25.6559,25.5927,25.648,116185.0
2015-07-07 13:30:00,32.44,32.45,32.39,32.42,216096.0,25.6401,25.648,25.6006,25.6243,216096.0
2015-07-07 13:35:00,32.41,32.42,32.36,32.37,130310.0,25.6164,25.6243,25.5769,25.5848,130310.0
2015-07-07 13:40:00,32.38,32.48,32.35,32.47,85166.0,25.5927,25.6717,25.569,25.6638,85166.0
2015-07-07 13:45:00,32.46,32.47,32.4,32.45,90243.0,25.6559,25.6638,25.6085,25.648,90243.0
2015-07-07 13:50:00,32.46,32.46,32.41,32.43,55457.0,25.6559,25.6559,25.6164,25.6322,55457.0
2015-07-07 13:55:00,32.43,32.47,32.42,32.47,268020.0,25.6322,25.6638,25.6243,25.6638,268020.0
2015-07-07 14:00:00,32.46,32.5,32.46,32.5,79600.0,25.6559,25.6876,25.6559,25.6876,79600.0
2015-07-07 14:05:00,32.49,32.51,32.46,32.51,101390.0,25.6796,25.6955,25.6559,25.6955,101390.0
2015-07-07 14:10:00,32.5,32.52,32.5,32.52,101424.0,25.6876,25.7034,25.6876,25.7034,101424.0
2015-07-07 14:15:00,32.52,32.54,32.45,32.46,374261.0,25.7034,25.7192,25.648,25.6559,374261.0
2015-07-07 14:20:00,32.47,32.5,32.46,32.48,127042.0,25.6638,25.6876,25.6559,25.6717,127042.0
2015-07-07 14:25:00,32.48,32.52,32.47,32.5,80138.0,25.6717,25.7034,25.6638,25.6876,80138.0
2015-07-07 14:30:00,32.5,32.53,32.49,32.49,108624.0,25.6876,25.7113,25.6796,25.6796,108624.0
2015-07-07 14:35:00,32.49,32.57,32.49,32.55,106944.0,25.6796,25.7429,25.6796,25.7271,106944.0
2015-07-07 14:40:00,32.55,32.69,32.55,32.67,290875.0,25.7271,25.8377,25.7271,25.8219,290875.0
2015-07-07 14:45:00,32.67,32.72,32.66,32.68,153409.0,25.8219,25.8614,25.814,25.8298,153409.0
2015-07-07 14:50:00,32.68,32.7,32.64,32.66,161619.0,25.8298,25.8456,25.7982,25.814,161619.0
2015-07-07 14:55:00,32.66,32.79,32.66,32.78,254884.0,25.814,25.9168,25.814,25.9089,254884.0
2015-07-07 15:00:00,32.77,32.82,32.71,32.72,499872.0,25.901,25.9405,25.8535,25.8614,499872.0
2015-07-07 15:05:00,32.73,32.78,32.71,32.77,293120.0,25.8693,25.9089,25.8535,25.901,293120.0
2015-07-07 15:10:00,32.78,32.81,32.76,32.81,113436.0,25.9089,25.9326,25.8931,25.9326,113436.0
2015-07-07 15:15:00,32.81,32.86,32.77,32.86,253203.0,25.9326,25.9721,25.901,25.9721,253203.0
2015-07-07 15:20:00,32.86,32.9,32.82,32.89,186975.0,25.9721,26.0037,25.9405,25.9958,186975.0
2015-07-07 15:25:00,32.9,32.93,32.88,32.91,368378.0,26.0037,26.0274,25.9879,26.0116,368378.0
2015-07-07 15:30:00,32.91,32.95,32.9,32.94,223580.0,26.0116,26.0432,26.0037,26.0353,223580.0
2015-07-07 15:35:00,32.93,32.95,32.84,32.84,195594.0,26.0274,26.0432,25.9563,25.9563,195594.0
2015-07-07 15:40:00,32.84,32.84,32.82,32.83,248713.0,25.9563,25.9563,25.9405,25.9484,248713.0
2015-07-07 15:45:00,32.84,32.88,32.83,32.86,399085.0,25.9563,25.9879,25.9484,25.9721,399085.0
2015-07-07 15:50:00,32.85,32.89,32.85,32.87,441370.0,25.9642,25.9958,25.9642,25.98,441370.0
2015-07-07 15:55:00,32.86,32.9,32.83,32.88,1047008.0,25.9721,26.0037,25.9484,25.9879,1047008.0
2015-07-08 09:30:00,32.39,32.41,32.15,32.3,561353.0,25.6006,25.6164,25.4109,25.5295,561353.0
2015-07-08 09:35:00,32.29,32.31,32.11,32.12,592928.0,25.5216,25.5374,25.3793,25.3872,592928.0
2015-07-08 09:40:00,32.14,32.14,31.78,31.82,859850.0,25.403,25.403,25.1185,25.1501,859850.0
2015-07-08 09:45:00,31.83,31.89,31.8,31.87,615029.0,25.158,25.2054,25.1343,25.1896,615029.0
2015-07-08 09:50:00,31.87,31.87,31.68,31.73,636482.0,25.1896,25.1896,25.0394,25.079,636482.0
2015-07-08 09:55:00,31.74,31.92,31.73,31.85,446891.0,25.0869,25.2291,25.079,25.1738,446891.0
2015-07-08 10:00:00,31.85,31.86,31.66,31.7,554391.0,25.1738,25.1817,25.0236,25.0552,554391.0
2015-07-08 10:05:00,31.69,31.74,31.56,31.72,828968.0,25.0473,25.0869,24.9446,25.071,828968.0
2015-07-08 10:10:00,31.72,31.72,31.52,31.52,567675.0,25.071,25.071,24.913,24.913,567675.0
2015-07-08 10:15:00,31.52,31.53,31.45,31.51,756104.0,24.913,24.9209,24.8576,24.9051,756104.0
2015-07-08 10:20:00,31.5,31.52,31.45,31.5,529714.0,24.8972,24.913,24.8576,24.8972,529714.0
2015-07-08 10:25:00,31.5,31.56,31.46,31.5,551994.0,24.8972,24.9446,24.8655,24.8972,551994.0
2015-07-08 10:30:00,31.49,31.5,31.4,31.41,352046.0,24.8893,24.8972,24.8181,24.826,352046.0
2015-07-08 10:35:00,31.41,31.41,31.35,31.41,403907.0,24.826,24.826,24.7786,24.826,403907.0
2015-07-08 10:40:00,31.41,31.47,31.39,31.42,406983.0,24.826,24.8735,24.8102,24.8339,406983.0
2015-07-08 10:45:00,31.42,31.44,31.36,31.42,479819.0,24.8339,24.8497,24.7865,24.8339,479819.0
2015-07-08 10:50:00,31.42,31.46,31.41,31.42,319185.0,24.8339,24.8655,24.826,24.8339,319185.0
2015-07-08 10:55:00,31.42,31.47,31.38,31.44,547912.0,24.8339,24.8735,24.8023,24.8497,547912.0
2015-07-08 11:00:00,31.44,31.47,31.4,31.45,273530.0,24.8497,24.8735,24.8181,24.8576,273530.0
2015-07-08 11:05:00,31.46,31.48,31.41,31.41,288424.0,24.8655,24.8814,24.826,24.826,288424.0
2015-07-08 11:10:00,31.41,31.45,31.39,31.41,202895.0,24.826,24.8576,24.8102,24.826,202895.0
2015-07-08 11:15:00,31.4,31.43,31.38,31.42,155243.0,24.8181,24.8418,24.8023,24.8339,155243.0
2015-07-08 11:20:00,31.42,31.42,31.38,31.39,119009.0,24.8339,24.8339,24.8023,24.8102,119009.0
2015-07-08 11:25:00,31.4,31.41,31.35,31.38,241819.0,24.8181,24.826,24.7786,24.8023,241819.0
2015-07-08 11:30:00,31.38,31.43,31.34,31.4,298979.0,24.8023,24.8418,24.7707,24.8181,298979.0
2015-07-08 11:35:00,31.4,31.43,31.4,31.41,202965.0,24.8181,24.8418,24.8181,24.826,202965.0
2015-07-08 11:40:00,31.41,31.48,31.4,31.48,262561.0,24.826,24.8814,24.8181,24.8814,262561.0
2015-07-08 11:45:00,31.48,31.53,31.47,31.52,224727.0,24.8814,24.9209,24.8735,24.913,224727.0
2015-07-08 11:50:00,31.52,31.53,31.49,31.5,182930.0,24.913,24.9209,24.8893,24.8972,182930.0
2015-07-08 11:55:00,31.49,31.5,31.42,31.45,133530.0,24.8893,24.8972,24.8339,24.8576,133530.0
2015-07-08 12:00:00,31.45,31.47,31.44,31.45,111806.0,24.8576,24.8735,24.8497,24.8576,111806.0
2015-07-08 12:05:00,31.46,31.46,31.37,31.4,198663.0,24.8655,24.8655,24.7944,24.8181,198663.0
2015-07-08 12:10:00,31.4,31.45,31.39,31.43,205772.0,24.8181,24.8576,24.8102,24.8418,205772.0
2015-07-08 12:15:00,31.44,31.44,31.41,31.43,149012.0,24.8497,24.8497,24.826,24.8418,149012.0
2015-07-08 12:20:00,31.43,31.47,31.42,31.44,193961.0,24.8418,24.8735,24.8339,24.8497,193961.0
2015-07-08 12:25:00,31.43,31.45,31.43,31.44,40535.0,24.8418,24.8576,24.8418,24.8497,40535.0
2015-07-08 12:30:00,31.43,31.44,31.38,31.39,87808.0,24.8418,24.8497,24.8023,24.8102,87808.0
2015-07-08 12:35:00,31.39,31.39,31.35,31.36,88383.0,24.8102,24.8102,24.7786,24.7865,88383.0
2015-07-08 12:40:00,31.36,31.38,31.35,31.35,150793.0,24.7865,24.8023,24.7786,24.7786,150793.0
2015-07-08 12:45:00,31.35,31.36,31.32,31.33,155895.0,24.7786,24.7865,24.7549,24.7628,155895.0
2015-07-08 12:50:00,31.33,31.39,31.33,31.33,338085.0,24.7628,24.8102,24.7628,24.7628,338085.0
2015-07-08 12:55:00,31.33,31.34,31.29,31.33,339977.0,24.7628,24.7707,24.7312,24.7628,339977.0
2015-07-08 13:00:00,31.34,31.34,31.27,31.27,142339.0,24.7707,24.7707,24.7154,24.7154,142339.0
2015-07-08 13:05:00,31.28,31.34,31.27,31.34,163435.0,24.7233,24.7707,24.7154,24.7707,163435.0
2015-07-08 13:10:00,31.34,31.4,31.33,31.35,151901.0,24.7707,24.8181,24.7628,24.7786,151901.0
2015-07-08 13:15:00,31.35,31.37,31.33,31.33,94476.0,24.7786,24.7944,24.7628,24.7628,94476.0
2015-07-08 13:20:00,31.33,31.34,31.3,31.32,218854.0,24.7628,24.7707,24.7391,24.7549,218854.0
2015-07-08 13:25:00,31.32,31.33,31.3,31.31,95734.0,24.7549,24.7628,24.7391,24.747,95734.0
2015-07-08 13:30:00,31.32,31.33,31.29,31.32,126800.0,24.7549,24.7628,24.7312,24.7549,126800.0
2015-07-08 13:35:00,31.31,31.34,31.31,31.31,125938.0,24.747,24.7707,24.747,24.747,125938.0
2015-07-08 13:40:00,31.31,31.33,31.3,31.32,113008.0,24.747,24.7628,24.7391,24.7549,113008.0
2015-07-08 13:45:00,31.32,31.34,31.29,31.34,97575.0,24.7549,24.7707,24.7312,24.7707,97575.0
2015-07-08 13:50:00,31.34,31.38,31.32,31.37,154718.0,24.7707,24.8023,24.7549,24.7944,154718.0
2015-07-08 13:55:00,31.38,31.39,31.32,31.34,261412.0,24.8023,24.8102,24.7549,24.7707,261412.0
2015-07-08 14:00:00,31.34,31.35,31.28,31.31,189785.0,24.7707,24.7786,24.7233,24.747,189785.0
2015-07-08 14:05:00,31.32,31.35,31.27,31.31,209935.0,24.7549,24.7786,24.7154,24.747,209935.0
2015-07-08 14:10:00,31.31,31.33,31.3,31.32,113585.0,24.747,24.7628,24.7391,24.7549,113585.0
2015-07-08 14:15:00,31.32,31.34,31.27,31.28,176983.0,24.7549,24.7707,24.7154,24.7233,176983.0
2015-07-08 14:20:00,31.28,31.29,31.24,31.29,243938.0,24.7233,24.7312,24.6917,24.7312,243938.0
2015-07-08 14:25:00,31.28,31.29,31.21,31.21,174944.0,24.7233,24.7312,24.668,24.668,174944.0
2015-07-08 14:30:00,31.21,31.21,31.05,31.13,647922.0,24.668,24.668,24.5415,24.6047,647922.0
2015-07-08 14:35:00,31.13,31.13,31.07,31.11,332064.0,24.6047,24.6047,24.5573,24.5889,332064.0
2015-07-08 14:40:00,31.11,31.14,31.03,31.04,407658.0,24.5889,24.6126,24.5257,24.5336,407658.0
2015-07-08 14:45:00,31.04,31.05,30.94,30.97,526885.0,24.5336,24.5415,24.4545,24.4783,526885.0
2015-07-08 14:50:00,30.96,31.01,30.94,30.99,294263.0,24.4704,24.5099,24.4545,24.4941,294263.0
2015-07-08 14:55:00,30.99,31.04,30.97,30.98,302916.0,24.4941,24.5336,24.4783,24.4862,302916.0
2015-07-08 15:00:00,30.98,31.09,30.97,31.05,278695.0,24.4862,24.5731,24.4783,24.5415,278695.0
2015-07-08 15:05:00,31.04,31.19,31.03,31.19,328719.0,24.5336,24.6521,24.5257,24.6521,328719.0
2015-07-08 15:10:00,31.19,31.24,31.15,31.16,467874.0,24.6521,24.6917,24.6205,24.6284,467874.0
2015-07-08 15:15:00,31.16,31.18,31.06,31.07,216422.0,24.6284,24.6442,24.5494,24.5573,216422.0
2015-07-08 15:20:00,31.07,31.09,31.05,31.07,287962.0,24.5573,24.5731,24.5415,24.5573,287962.0
2015-07-08 15:25:00,31.07,31.08,31.0,31.0,350819.0,24.5573,24.5652,24.502,24.502,350819.0
2015-07-08 15:30:00,31.01,31.04,30.98,31.04,529516.0,24.5099,24.5336,24.4862,24.5336,529516.0
2015-07-08 15:35:00,31.03,31.06,31.01,31.03,494129.0,24.5257,24.5494,24.5099,24.5257,494129.0
2015-07-08 15:40:00,31.02,31.15,31.02,31.15,646104.0,24.5178,24.6205,24.5178,24.6205,646104.0
2015-07-08 15:45:00,31.14,31.26,31.13,31.23,940530.0,24.6126,24.7075,24.6047,24.6838,940530.0
2015-07-08 15:50:00,31.23,31.24,31.2,31.22,465731.0,24.6838,24.6917,24.66,24.6759,465731.0
2015-07-08 15:55:00,31.22,31.23,31.16,31.17,1053162.0,24.6759,24.6838,24.6284,24.6363,1053162.0
2015-07-09 09:30:00,31.62,31.75,31.56,31.68,803136.0,24.992,25.0948,24.9446,25.0394,803136.0
2015-07-09 09:35:00,31.68,31.68,31.42,31.42,773945.0,25.0394,25.0394,24.8339,24.8339,773945.0
2015-07-09 09:40:00,31.42,31.43,31.22,31.25,364504.0,24.8339,24.8418,24.6759,24.6996,364504.0
2015-07-09 09:45:00,31.25,31.37,31.23,31.28,474359.0,24.6996,24.7944,24.6838,24.7233,474359.0
2015-07-09 09:50:00,31.29,31.33,31.21,31.23,334402.0,24.7312,24.7628,24.668,24.6838,334402.0
2015-07-09 09:55:00,31.24,31.3,31.22,31.24,392482.0,24.6917,24.7391,24.6759,24.6917,392482.0
2015-07-09 10:00:00,31.24,31.28,31.22,31.27,512552.0,24.6917,24.7233,24.6759,24.7154,512552.0
2015-07-09 10:05:00,31.27,31.28,31.2,31.22,300032.0,24.7154,24.7233,24.66,24.6759,300032.0
2015-07-09 10:10:00,31.21,31.33,31.21,31.33,208070.0,24.668,24.7628,24.668,24.7628,208070.0
2015-07-09 10:15:00,31.33,31.35,31.29,31.32,167842.0,24.7628,24.7786,24.7312,24.7549,167842.0
2015-07-09 10:20:00,31.31,31.32,31.22,31.27,153583.0,24.747,24.7549,24.6759,24.7154,153583.0
2015-07-09 10:25:00,31.28,31.3,31.22,31.23,180075.0,24.7233,24.7391,24.6759,24.6838,180075.0
2015-07-09 10:30:00,31.22,31.25,31.21,31.21,186562.0,24.6759,24.6996,24.668,24.668,186562.0
2015-07-09 10:35:00,31.21,31.22,31.17,31.18,303964.0,24.668,24.6759,24.6363,24.6442,303964.0
2015-07-09 10:40:00,31.17,31.18,31.14,31.14,275908.0,24.6363,24.6442,24.6126,24.6126,275908.0
2015-07-09 10:45:00,31.13,31.16,31.11,31.13,225114.0,24.6047,24.6284,24.5889,24.6047,225114.0
2015-07-09 10:50:00,31.14,31.18,31.11,31.16,252840.0,24.6126,24.6442,24.5889,24.6284,252840.0
2015-07-09 10:55:00,31.16,31.27,31.14,31.27,330140.0,24.6284,24.7154,24.6126,24.7154,330140.0
2015-07-09 11:00:00,31.27,31.32,31.26,31.26,294807.0,24.7154,24.7549,24.7075,24.7075,294807.0
2015-07-09 11:05:00,31.26,31.34,31.25,31.34,112004.0,24.7075,24.7707,24.6996,24.7707,112004.0
2015-07-09 11:10:00,31.33,31.38,31.32,31.33,141146.0,24.7628,24.8023,24.7549,24.7628,141146.0
2015-07-09 11:15:00,31.34,31.34,31.29,31.3,89883.0,24.7707,24.7707,24.7312,24.7391,89883.0
2015-07-09 11:20:00,31.31,31.31,31.28,31.29,115135.0,24.747,24.747,24.7233,24.7312,115135.0
2015-07-09 11:25:00,31.28,31.29,31.23,31.23,140540.0,24.7233,24.7312,24.6838,24.6838,140540.0
2015-07-09 11:30:00,31.23,31.25,31.2,31.2,123498.0,24.6838,24.6996,24.66,24.66,123498.0
2015-07-09 11:35:00,31.2,31.22,31.19,31.19,80763.0,24.66,24.6759,24.6521,24.6521,80763.0
2015-07-09 11:40:00,31.19,31.2,31.16,31.17,122564.0,24.6521,24.66,24.6284,24.6363,122564.0
2015-07-09 11:45:00,31.16,31.17,31.11,31.12,188608.0,24.6284,24.6363,24.5889,24.5968,188608.0
2015-07-09 11:50:00,31.11,31.13,31.1,31.12,112402.0,24.5889,24.6047,24.581,24.5968,112402.0
2015-07-09 11:55:00,31.12,31.14,31.09,31.12,191903.0,24.5968,24.6126,24.5731,24.5968,191903.0
2015-07-09 12:00:00,31.11,31.2,31.11,31.15,195055.0,24.5889,24.66,24.5889,24.6205,195055.0
2015-07-09 12:05:00,31.16,31.17,31.11,31.13,101007.0,24.6284,24.6363,24.5889,24.6047,101007.0
2015-07-09 12:10:00,31.12,31.18,31.11,31.18,47222.0,24.5968,24.6442,24.5889,24.6442,47222.0
2015-07-09 12:15:00,31.18,31.18,31.15,31.17,63962.0,24.6442,24.6442,24.6205,24.6363,63962.0
2015-07-09 12:20:00,31.17,31.2,31.17,31.2,68698.0,24.6363,24.66,24.6363,24.66,68698.0
2015-07-09 12:25:00,31.19,31.2,31.18,31.18,47334.0,24.6521,24.66,24.6442,24.6442,47334.0
2015-07-09 12:30:00,31.18,31.19,31.17,31.17,71432.0,24.6442,24.6521,24.6363,24.6363,71432.0
2015-07-09 12:35:00,31.17,31.18,31.11,31.11,53794.0,24.6363,24.6442,24.5889,24.5889,53794.0
2015-07-09 12:40:00,31.11,31.11,31.08,31.08,89454.0,24.5889,24.5889,24.5652,24.5652,89454.0
2015-07-09 12:45:00,31.09,31.11,31.08,31.09,155924.0,24.5731,24.5889,24.5652,24.5731,155924.0
2015-07-09 12:50:00,31.09,31.13,31.08,31.09,72991.0,24.5731,24.6047,24.5652,24.5731,72991.0
2015-07-09 12:55:00,31.1,31.13,31.09,31.11,109006.0,24.581,24.6047,24.5731,24.5889,109006.0
2015-07-09 13:00:00,31.11,31.12,31.07,31.08,102262.0,24.5889,24.5968,24.5573,24.5652,102262.0
2015-07-09 13:05:00,31.09,31.09,31.02,31.03,175486.0,24.5731,24.5731,24.5178,24.5257,175486.0
2015-07-09 13:10:00,31.03,31.04,31.01,31.02,127692.0,24.5257,24.5336,24.5099,24.5178,127692.0
2015-07-09 13:15:00,31.02,31.03,31.0,31.0,217932.0,24.5178,24.5257,24.502,24.502,217932.0
2015-07-09 13:20:00,31.0,31.01,30.95,30.99,153097.0,24.502,24.5099,24.4625,24.4941,153097.0
2015-07-09 13:25:00,31.0,31.04,30.95,30.95,165378.0,24.502,24.5336,24.4625,24.4625,165378.0
2015-07-09 13:30:00,30.96,31.0,30.92,30.98,245458.0,24.4704,24.502,24.4387,24.4862,245458.0
2015-07-09 13:35:00,30.98,31.02,30.96,31.01,135408.0,24.4862,24.5178,24.4704,24.5099,135408.0
2015-07-09 13:40:00,31.01,31.01,30.94,30.96,158786.0,24.5099,24.5099,24.4545,24.4704,158786.0
2015-07-09 13:45:00,30.96,31.0,30.95,31.0,68370.0,24.4704,24.502,24.4625,24.502,68370.0
2015-07-09 13:50:00,31.0,31.0,30.97,30.97,78488.0,24.502,24.502,24.4783,24.4783,78488.0
2015-07-09 13:55:00,30.98,31.02,30.97,31.0,92340.0,24.4862,24.5178,24.4783,24.502,92340.0
2015-07-09 14:00:00,31.0,31.06,31.0,31.04,124133.0,24.502,24.5494,24.502,24.5336,124133.0
2015-07-09 14:05:00,31.04,31.07,31.04,31.04,109780.0,24.5336,24.5573,24.5336,24.5336,109780.0
2015-07-09 14:10:00,31.04,31.05,31.01,31.02,75190.0,24.5336,24.5415,24.5099,24.5178,75190.0
2015-07-09 14:15:00,31.01,31.02,30.98,30.98,104667.0,24.5099,24.5178,24.4862,24.4862,104667.0
2015-07-09 14:20:00,30.98,30.99,30.95,30.96,96920.0,24.4862,24.4941,24.4625,24.4704,96920.0
2015-07-09 14:25:00,30.96,30.98,30.93,30.97,126407.0,24.4704,24.4862,24.4466,24.4783,126407.0
2015-07-09 14:30:00,30.97,30.98,30.93,30.97,200708.0,24.4783,24.4862,24.4466,24.4783,200708.0
2015-07-09 14:35:00,30.97,30.99,30.94,30.98,171750.0,24.4783,24.4941,24.4545,24.4862,171750.0
2015-07-09 14:40:00,30.98,30.98,30.95,30.98,77207.0,24.4862,24.4862,24.4625,24.4862,77207.0
2015-07-09 14:45:00,30.98,31.0,30.95,30.97,120125.0,24.4862,24.502,24.4625,24.4783,120125.0
2015-07-09 14:50:00,30.98,31.06,30.97,31.06,190582.0,24.4862,24.5494,24.4783,24.5494,190582.0
2015-07-09 14:55:00,31.06,31.09,31.04,31.08,161687.0,24.5494,24.5731,24.5336,24.5652,161687.0
2015-07-09 15:00:00,31.07,31.14,31.07,31.14,179427.0,24.5573,24.6126,24.5573,24.6126,179427.0
2015-07-09 15:05:00,31.13,31.16,31.13,31.16,135966.0,24.6047,24.6284,24.6047,24.6284,135966.0
2015-07-09 15:10:00,31.16,31.18,31.12,31.14,175962.0,24.6284,24.6442,24.5968,24.6126,175962.0
2015-07-09 15:15:00,31.14,31.17,31.12,31.16,187167.0,24.6126,24.6363,24.5968,24.6284,187167.0
2015-07-09 15:20:00,31.16,31.18,31.15,31.18,204221.0,24.6284,24.6442,24.6205,24.6442,204221.0
2015-07-09 15:25:00,31.17,31.18,31.14,31.14,188448.0,24.6363,24.6442,24.6126,24.6126,188448.0
2015-07-09 15:30:00,31.14,31.15,31.07,31.09,189078.0,24.6126,24.6205,24.5573,24.5731,189078.0
2015-07-09 15:35:00,31.08,31.09,31.05,31.09,198760.0,24.5652,24.5731,24.5415,24.5731,198760.0
2015-07-09 15:40:00,31.09,31.12,31.05,31.08,218291.0,24.5731,24.5968,24.5415,24.5652,218291.0
2015-07-09 15:45:00,31.08,31.09,31.05,31.06,220034.0,24.5652,24.5731,24.5415,24.5494,220034.0
2015-07-09 15:50:00,31.07,31.07,31.03,31.03,310341.0,24.5573,24.5573,24.5257,24.5257,310341.0
2015-07-09 15:55:00,31.03,31.09,31.01,31.01,715591.0,24.5257,24.5731,24.5099,24.5099,715591.0
2015-07-10 09:30:00,31.3,31.38,31.11,31.19,595172.0,24.7391,24.8023,24.5889,24.6521,595172.0
2015-07-10 09:35:00,31.19,31.2,31.1,31.1,180656.0,24.6521,24.66,24.581,24.581,180656.0
2015-07-10 09:40:00,31.1,31.19,31.09,31.16,200629.0,24.581,24.6521,24.5731,24.6284,200629.0
2015-07-10 09:45:00,31.16,31.18,31.0,31.09,703025.0,24.6284,24.6442,24.502,24.5731,703025.0
2015-07-10 09:50:00,31.09,31.12,31.03,31.11,261849.0,24.5731,24.5968,24.5257,24.5889,261849.0
2015-07-10 09:55:00,31.12,31.14,31.08,31.14,239957.0,24.5968,24.6126,24.5652,24.6126,239957.0
2015-07-10 10:00:00,31.14,31.19,31.1,31.15,87899.0,24.6126,24.6521,24.581,24.6205,87899.0
2015-07-10 10:05:00,31.15,31.15,31.08,31.1,202139.0,24.6205,24.6205,24.5652,24.581,202139.0
2015-07-10 10:10:00,31.1,31.1,31.05,31.08,104149.0,24.581,24.581,24.5415,24.5652,104149.0
2015-07-10 10:15:00,31.08,31.11,31.03,31.05,107883.0,24.5652,24.5889,24.5257,24.5415,107883.0
2015-07-10 10:20:00,31.05,31.09,31.02,31.06,123000.0,24.5415,24.5731,24.5178,24.5494,123000.0
2015-07-10 10:25:00,31.06,31.08,31.03,31.06,172164.0,24.5494,24.5652,24.5257,24.5494,172164.0
2015-07-10 10:30:00,31.05,31.07,31.03,31.06,219564.0,24.5415,24.5573,24.5257,24.5494,219564.0
2015-07-10 10:35:00,31.07,31.08,31.03,31.04,132615.0,24.5573,24.5652,24.5257,24.5336,132615.0
2015-07-10 10:40:00,31.04,31.05,30.99,31.0,217625.0,24.5336,24.5415,24.4941,24.502,217625.0
2015-07-10 10:45:00,31.0,31.04,30.99,31.03,153407.0,24.502,24.5336,24.4941,24.5257,153407.0
2015-07-10 10:50:00,31.03,31.11,31.03,31.08,138795.0,24.5257,24.5889,24.5257,24.5652,138795.0
2015-07-10 10:55:00,31.08,31.12,31.05,31.07,56868.0,24.5652,24.5968,24.5415,24.5573,56868.0
2015-07-10 11:00:00,31.07,31.13,31.07,31.12,70115.0,24.5573,24.6047,24.5573,24.5968,70115.0
2015-07-10 11:05:00,31.11,31.15,31.11,31.14,167601.0,24.5889,24.6205,24.5889,24.6126,167601.0
2015-07-10 11:10:00,31.13,31.15,31.11,31.12,98827.0,24.6047,24.6205,24.5889,24.5968,98827.0
2015-07-10 11:15:00,31.13,31.15,31.12,31.14,64028.0,24.6047,24.6205,24.5968,24.6126,64028.0
2015-07-10 11:20:00,31.14,31.19,31.14,31.16,159945.0,24.6126,24.6521,24.6126,24.6284,159945.0
2015-07-10 11:25:00,31.16,31.2,31.16,31.17,86892.0,24.6284,24.66,24.6284,24.6363,86892.0
2015-07-10 11:30:00,31.17,31.19,31.14,31.16,122519.0,24.6363,24.6521,24.6126,24.6284,122519.0
2015-07-10 11:35:00,31.16,31.17,31.14,31.15,48572.0,24.6284,24.6363,24.6126,24.6205,48572.0
2015-07-10 11:40:00,31.14,31.17,31.13,31.16,96981.0,24.6126,24.6363,24.6047,24.6284,96981.0
2015-07-10 11:45:00,31.16,31.19,31.15,31.18,64612.0,24.6284,24.6521,24.6205,24.6442,64612.0
2015-07-10 11:50:00,31.19,31.2,31.16,31.17,39412.0,24.6521,24.66,24.6284,24.6363,39412.0
2015-07-10 11:55:00,31.16,31.17,31.14,31.17,52261.0,24.6284,24.6363,24.6126,24.6363,52261.0
2015-07-10 12:00:00,31.17,31.18,31.14,31.15,54689.0,24.6363,24.6442,24.6126,24.6205,54689.0
2015-07-10 12:05:00,31.14,31.18,31.14,31.18,77768.0,24.6126,24.6442,24.6126,24.6442,77768.0
2015-07-10 12:10:00,31.18,31.19,31.14,31.17,123025.0,24.6442,24.6521,24.6126,24.6363,123025.0
2015-07-10 12:15:00,31.17,31.19,31.14,31.17,248409.0,24.6363,24.6521,24.6126,24.6363,248409.0
2015-07-10 12:20:00,31.16,31.17,31.14,31.15,56395.0,24.6284,24.6363,24.6126,24.6205,56395.0
2015-07-10 12:25:00,31.14,31.15,31.12,31.13,84416.0,24.6126,24.6205,24.5968,24.6047,84416.0
2015-07-10 12:30:00,31.13,31.14,31.08,31.11,157293.0,24.6047,24.6126,24.5652,24.5889,157293.0
2015-07-10 12:35:00,31.12,31.15,31.08,31.13,37020.0,24.5968,24.6205,24.5652,24.6047,37020.0
2015-07-10 12:40:00,31.13,31.14,31.09,31.11,51488.0,24.6047,24.6126,24.5731,24.5889,51488.0
2015-07-10 12:45:00,31.11,31.17,31.1,31.13,77285.0,24.5889,24.6363,24.581,24.6047,77285.0
2015-07-10 12:50:00,31.14,31.14,31.11,31.12,58638.0,24.6126,24.6126,24.5889,24.5968,58638.0
2015-07-10 12:55:00,31.13,31.16,31.12,31.15,80310.0,24.6047,24.6284,24.5968,24.6205,80310.0
2015-07-10 13:00:00,31.14,31.16,31.14,31.14,54554.0,24.6126,24.6284,24.6126,24.6126,54554.0
2015-07-10 13:05:00,31.14,31.17,31.13,31.14,86100.0,24.6126,24.6363,24.6047,24.6126,86100.0
2015-07-10 13:10:00,31.13,31.16,31.12,31.15,57671.0,24.6047,24.6284,24.5968,24.6205,57671.0
2015-07-10 13:15:00,31.16,31.16,31.1,31.11,145161.0,24.6284,24.6284,24.581,24.5889,145161.0
2015-07-10 13:20:00,31.11,31.15,31.1,31.15,42109.0,24.5889,24.6205,24.581,24.6205,42109.0
2015-07-10 13:25:00,31.15,31.16,31.13,31.15,119278.0,24.6205,24.6284,24.6047,24.6205,119278.0
2015-07-10 13:30:00,31.15,31.15,31.14,31.15,38527.0,24.6205,24.6205,24.6126,24.6205,38527.0
2015-07-10 13:35:00,31.15,31.17,31.14,31.16,45758.0,24.6205,24.6363,24.6126,24.6284,45758.0
2015-07-10 13:40:00,31.16,31.17,31.15,31.15,48684.0,24.6284,24.6363,24.6205,24.6205,48684.0
2015-07-10 13:45:00,31.16,31.16,31.14,31.14,75853.0,24.6284,24.6284,24.6126,24.6126,75853.0
2015-07-10 13:50:00,31.14,31.16,31.14,31.16,66582.0,24.6126,24.6284,24.6126,24.6284,66582.0
2015-07-10 13:55:00,31.16,31.17,31.14,31.17,53367.0,24.6284,24.6363,24.6126,24.6363,53367.0
2015-07-10 14:00:00,31.16,31.2,31.16,31.19,56863.0,24.6284,24.66,24.6284,24.6521,56863.0
2015-07-10 14:05:00,31.2,31.23,31.17,31.17,61720.0,24.66,24.6838,24.6363,24.6363,61720.0
2015-07-10 14:10:00,31.18,31.24,31.17,31.24,76108.0,24.6442,24.6917,24.6363,24.6917,76108.0
2015-07-10 14:15:00,31.24,31.25,31.22,31.24,95726.0,24.6917,24.6996,24.6759,24.6917,95726.0
2015-07-10 14:20:00,31.25,31.25,31.23,31.25,82809.0,24.6996,24.6996,24.6838,24.6996,82809.0
2015-07-10 14:25:00,31.25,31.26,31.24,31.25,62519.0,24.6996,24.7075,24.6917,24.6996,62519.0
2015-07-10 14:30:00,31.24,31.26,31.23,31.26,90733.0,24.6917,24.7075,24.6838,24.7075,90733.0
2015-07-10 14:35:00,31.26,31.26,31.23,31.25,111301.0,24.7075,24.7075,24.6838,24.6996,111301.0
2015-07-10 14:40:00,31.25,31.27,31.24,31.26,102148.0,24.6996,24.7154,24.6917,24.7075,102148.0
2015-07-10 14:45:00,31.26,31.32,31.24,31.29,324587.0,24.7075,24.7549,24.6917,24.7312,324587.0
2015-07-10 14:50:00,31.29,31.32,31.27,31.32,82027.0,24.7312,24.7549,24.7154,24.7549,82027.0
2015-07-10 14:55:00,31.32,31.33,31.3,31.32,82767.0,24.7549,24.7628,24.7391,24.7549,82767.0
2015-07-10 15:00:00,31.33,31.35,31.31,31.32,142560.0,24.7628,24.7786,24.747,24.7549,142560.0
2015-07-10 15:05:00,31.31,31.32,31.29,31.3,109883.0,24.747,24.7549,24.7312,24.7391,109883.0
2015-07-10 15:10:00,31.29,31.33,31.28,31.32,100544.0,24.7312,24.7628,24.7233,24.7549,100544.0
2015-07-10 15:15:00,31.33,31.35,31.31,31.33,141927.0,24.7628,24.7786,24.747,24.7628,141927.0
2015-07-10 15:20:00,31.34,31.37,31.33,31.36,78828.0,24.7707,24.7944,24.7628,24.7865,78828.0
2015-07-10 15:25:00,31.37,31.37,31.33,31.35,176497.0,24.7944,24.7944,24.7628,24.7786,176497.0
2015-07-10 15:30:00,31.34,31.4,31.34,31.39,167040.0,24.7707,24.8181,24.7707,24.8102,167040.0
2015-07-10 15:35:00,31.4,31.42,31.38,31.42,282818.0,24.8181,24.8339,24.8023,24.8339,282818.0
2015-07-10 15:40:00,31.41,31.42,31.39,31.4,280996.0,24.826,24.8339,24.8102,24.8181,280996.0
2015-07-10 15:45:00,31.41,31.42,31.39,31.41,376750.0,24.826,24.8339,24.8102,24.826,376750.0
2015-07-10 15:50:00,31.41,31.42,31.39,31.4,337161.0,24.826,24.8339,24.8102,24.8181,337161.0
2015-07-10 15:55:00,31.4,31.42,31.39,31.41,829956.0,24.8181,24.8339,24.8102,24.826,829956.0
2015-07-13 09:30:00,31.87,31.9,31.75,31.77,632132.0,25.1896,25.2133,25.0948,25.1106,632132.0
2015-07-13 09:35:00,31.75,31.78,31.69,31.73,551364.0,25.0948,25.1185,25.0473,25.079,551364.0
2015-07-13 09:40:00,31.74,31.74,31.69,31.73,342369.0,25.0869,25.0869,25.0473,25.079,342369.0
2015-07-13 09:45:00,31.74,31.78,31.72,31.78,250632.0,25.0869,25.1185,25.071,25.1185,250632.0
2015-07-13 09:50:00,31.78,31.8,31.7,31.7,400599.0,25.1185,25.1343,25.0552,25.0552,400599.0
2015-07-13 09:55:00,31.71,31.73,31.63,31.7,418465.0,25.0631,25.079,24.9999,25.0552,418465.0
2015-07-13 10:00:00,31.7,31.71,31.66,31.68,302336.0,25.0552,25.0631,25.0236,25.0394,302336.0
2015-07-13 10:05:00,31.67,31.68,31.62,31.65,431488.0,25.0315,25.0394,24.992,25.0157,431488.0
2015-07-13 10:10:00,31.65,31.65,31.61,31.64,255747.0,25.0157,25.0157,24.9841,25.0078,255747.0
2015-07-13 10:15:00,31.64,31.7,31.64,31.67,398069.0,25.0078,25.0552,25.0078,25.0315,398069.0
2015-07-13 10:20:00,31.68,31.7,31.65,31.67,193453.0,25.0394,25.0552,25.0157,25.0315,193453.0
2015-07-13 10:25:00,31.66,31.66,31.59,31.59,243575.0,25.0236,25.0236,24.9683,24.9683,243575.0
2015-07-13 10:30:00,31.6,31.61,31.56,31.56,185727.0,24.9762,24.9841,24.9446,24.9446,185727.0
2015-07-13 10:35:00,31.56,31.57,31.52,31.54,76127.0,24.9446,24.9525,24.913,24.9288,76127.0
2015-07-13 10:40:00,31.53,31.56,31.5,31.51,200980.0,24.9209,24.9446,24.8972,24.9051,200980.0
2015-07-13 10:45:00,31.52,31.57,31.51,31.57,101391.0,24.913,24.9525,24.9051,24.9525,101391.0
2015-07-13 10:50:00,31.57,31.57,31.52,31.57,92914.0,24.9525,24.9525,24.913,24.9525,92914.0
2015-07-13 10:55:00,31.57,31.58,31.52,31.52,128158.0,24.9525,24.9604,24.913,24.913,128158.0
2015-07-13 11:00:00,31.53,31.55,31.51,31.54,309235.0,24.9209,24.9367,24.9051,24.9288,309235.0
2015-07-13 11:05:00,31.54,31.55,31.48,31.48,125275.0,24.9288,24.9367,24.8814,24.8814,125275.0
2015-07-13 11:10:00,31.48,31.5,31.46,31.46,58739.0,24.8814,24.8972,24.8655,24.8655,58739.0
2015-07-13 11:15:00,31.46,31.5,31.46,31.48,107298.0,24.8655,24.8972,24.8655,24.8814,107298.0
2015-07-13 11:20:00,31.48,31.49,31.47,31.48,92938.0,24.8814,24.8893,24.8735,24.8814,92938.0
2015-07-13 11:25:00,31.48,31.51,31.47,31.49,61267.0,24.8814,24.9051,24.8735,24.8893,61267.0
2015-07-13 11:30:00,31.5,31.51,31.48,31.51,59772.0,24.8972,24.9051,24.8814,24.9051,59772.0
2015-07-13 11:35:00,31.51,31.51,31.5,31.5,93738.0,24.9051,24.9051,24.8972,24.8972,93738.0
2015-07-13 11:40:00,31.5,31.51,31.47,31.47,168616.0,24.8972,24.9051,24.8735,24.8735,168616.0
2015-07-13 11:45:00,31.48,31.49,31.47,31.48,137312.0,24.8814,24.8893,24.8735,24.8814,137312.0
2015-07-13 11:50:00,31.47,31.5,31.46,31.48,113439.0,24.8735,24.8972,24.8655,24.8814,113439.0
2015-07-13 11:55:00,31.48,31.49,31.46,31.47,72379.0,24.8814,24.8893,24.8655,24.8735,72379.0
2015-07-13 12:00:00,31.46,31.51,31.46,31.51,172267.0,24.8655,24.9051,24.8655,24.9051,172267.0
2015-07-13 12:05:00,31.5,31.5,31.47,31.49,38976.0,24.8972,24.8972,24.8735,24.8893,38976.0
2015-07-13 12:10:00,31.48,31.5,31.47,31.48,69922.0,24.8814,24.8972,24.8735,24.8814,69922.0
2015-07-13 12:15:00,31.48,31.49,31.47,31.47,27098.0,24.8814,24.8893,24.8735,24.8735,27098.0
2015-07-13 12:20:00,31.47,31.48,31.46,31.46,66729.0,24.8735,24.8814,24.8655,24.8655,66729.0
2015-07-13 12:25:00,31.46,31.5,31.46,31.49,89413.0,24.8655,24.8972,24.8655,24.8893,89413.0
2015-07-13 12:30:00,31.49,31.5,31.47,31.49,72713.0,24.8893,24.8972,24.8735,24.8893,72713.0
2015-07-13 12:35:00,31.49,31.5,31.46,31.48,70048.0,24.8893,24.8972,24.8655,24.8814,70048.0
2015-07-13 12:40:00,31.48,31.49,31.46,31.47,35232.0,24.8814,24.8893,24.8655,24.8735,35232.0
2015-07-13 12:45:00,31.48,31.52,31.47,31.5,118244.0,24.8814,24.913,24.8735,24.8972,118244.0
2015-07-13 12:50:00,31.5,31.51,31.46,31.47,87726.0,24.8972,24.9051,24.8655,24.8735,87726.0
2015-07-13 12:55:00,31.47,31.5,31.46,31.48,40721.0,24.8735,24.8972,24.8655,24.8814,40721.0
2015-07-13 13:00:00,31.47,31.5,31.47,31.49,57858.0,24.8735,24.8972,24.8735,24.8893,57858.0
2015-07-13 13:05:00,31.48,31.51,31.47,31.49,75610.0,24.8814,24.9051,24.8735,24.8893,75610.0
2015-07-13 13:10:00,31.49,31.51,31.48,31.49,57905.0,24.8893,24.9051,24.8814,24.8893,57905.0
2015-07-13 13:15:00,31.48,31.52,31.48,31.5,56793.0,24.8814,24.913,24.8814,24.8972,56793.0
2015-07-13 13:20:00,31.51,31.52,31.49,31.51,51329.0,24.9051,24.913,24.8893,24.9051,51329.0
2015-07-13 13:25:00,31.51,31.51,31.48,31.48,45144.0,24.9051,24.9051,24.8814,24.8814,45144.0
2015-07-13 13:30:00,31.49,31.53,31.48,31.52,111750.0,24.8893,24.9209,24.8814,24.913,111750.0
2015-07-13 13:35:00,31.52,31.55,31.51,31.55,35253.0,24.913,24.9367,24.9051,24.9367,35253.0
2015-07-13 13:40:00,31.55,31.55,31.48,31.5,127200.0,24.9367,24.9367,24.8814,24.8972,127200.0
2015-07-13 13:45:00,31.5,31.51,31.49,31.5,57809.0,24.8972,24.9051,24.8893,24.8972,57809.0
2015-07-13 13:50:00,31.49,31.5,31.49,31.49,33087.0,24.8893,24.8972,24.8893,24.8893,33087.0
2015-07-13 13:55:00,31.5,31.53,31.49,31.53,80920.0,24.8972,24.9209,24.8893,24.9209,80920.0
2015-07-13 14:00:00,31.53,31.54,31.51,31.53,73372.0,24.9209,24.9288,24.9051,24.9209,73372.0
2015-07-13 14:05:00,31.52,31.53,31.5,31.52,62406.0,24.913,24.9209,24.8972,24.913,62406.0
2015-07-13 14:10:00,31.52,31.55,31.5,31.51,118740.0,24.913,24.9367,24.8972,24.9051,118740.0
2015-07-13 14:15:00,31.52,31.55,31.51,31.54,53052.0,24.913,24.9367,24.9051,24.9288,53052.0
2015-07-13 14:20:00,31.54,31.58,31.54,31.57,32363.0,24.9288,24.9604,24.9288,24.9525,32363.0
2015-07-13 14:25:00,31.57,31.58,31.55,31.56,75344.0,24.9525,24.9604,24.9367,24.9446,75344.0
2015-07-13 14:30:00,31.56,31.58,31.55,31.58,24559.0,24.9446,24.9604,24.9367,24.9604,24559.0
2015-07-13 14:35:00,31.58,31.6,31.56,31.57,116565.0,24.9604,24.9762,24.9446,24.9525,116565.0
2015-07-13 14:40:00,31.57,31.6,31.56,31.57,51913.0,24.9525,24.9762,24.9446,24.9525,51913.0
2015-07-13 14:45:00,31.58,31.6,31.57,31.58,87408.0,24.9604,24.9762,24.9525,24.9604,87408.0
2015-07-13 14:50:00,31.58,31.61,31.58,31.61,36441.0,24.9604,24.9841,24.9604,24.9841,36441.0
2015-07-13 14:55:00,31.62,31.64,31.62,31.63,137474.0,24.992,25.0078,24.992,24.9999,137474.0
2015-07-13 15:00:00,31.62,31.67,31.62,31.66,240807.0,24.992,25.0315,24.992,25.0236,240807.0
2015-07-13 15:05:00,31.66,31.67,31.64,31.66,173247.0,25.0236,25.0315,25.0078,25.0236,173247.0
2015-07-13 15:10:00,31.66,31.66,31.64,31.66,190224.0,25.0236,25.0236,25.0078,25.0236,190224.0
2015-07-13 15:15:00,31.66,31.68,31.65,31.66,295068.0,25.0236,25.0394,25.0157,25.0236,295068.0
2015-07-13 15:20:00,31.66,31.66,31.64,31.66,106898.0,25.0236,25.0236,25.0078,25.0236,106898.0
2015-07-13 15:25:00,31.66,31.67,31.64,31.66,220359.0,25.0236,25.0315,25.0078,25.0236,220359.0
2015-07-13 15:30:00,31.66,31.7,31.65,31.68,315183.0,25.0236,25.0552,25.0157,25.0394,315183.0
2015-07-13 15:35:00,31.69,31.72,31.68,31.7,137729.0,25.0473,25.071,25.0394,25.0552,137729.0
2015-07-13 15:40:00,31.7,31.73,31.69,31.7,296808.0,25.0552,25.079,25.0473,25.0552,296808.0
2015-07-13 15:45:00,31.7,31.72,31.68,31.68,288053.0,25.0552,25.071,25.0394,25.0394,288053.0
2015-07-13 15:50:00,31.69,31.71,31.68,31.7,142862.0,25.0473,25.0631,25.0394,25.0552,142862.0
2015-07-13 15:55:00,31.71,31.71,31.69,31.69,493000.0,25.0631,25.0631,25.0473,25.0473,493000.0
2015-07-14 09:30:00,31.59,31.68,31.43,31.47,402279.0,24.9683,25.0394,24.8418,24.8735,402279.0
2015-07-14 09:35:00,31.47,31.53,31.44,31.52,445197.0,24.8735,24.9209,24.8497,24.913,445197.0
2015-07-14 09:40:00,31.53,31.54,31.47,31.51,165239.0,24.9209,24.9288,24.8735,24.9051,165239.0
2015-07-14 09:45:00,31.5,31.63,31.49,31.63,122830.0,24.8972,24.9999,24.8893,24.9999,122830.0
2015-07-14 09:50:00,31.63,31.72,31.63,31.68,147101.0,24.9999,25.071,24.9999,25.0394,147101.0
2015-07-14 09:55:00,31.69,31.69,31.62,31.63,141020.0,25.0473,25.0473,24.992,24.9999,141020.0
2015-07-14 10:00:00,31.64,31.76,31.63,31.76,248458.0,25.0078,25.1027,24.9999,25.1027,248458.0
2015-07-14 10:05:00,31.76,31.77,31.7,31.71,133008.0,25.1027,25.1106,25.0552,25.0631,133008.0
2015-07-14 10:10:00,31.71,31.75,31.7,31.72,133158.0,25.0631,25.0948,25.0552,25.071,133158.0
2015-07-14 10:15:00,31.73,31.76,31.7,31.74,108223.0,25.079,25.1027,25.0552,25.0869,108223.0
2015-07-14 10:20:00,31.75,31.81,31.75,31.78,172541.0,25.0948,25.1422,25.0948,25.1185,172541.0
2015-07-14 10:25:00,31.77,31.79,31.77,31.78,99629.0,25.1106,25.1264,25.1106,25.1185,99629.0
2015-07-14 10:30:00,31.79,31.8,31.77,31.77,69610.0,25.1264,25.1343,25.1106,25.1106,69610.0
2015-07-14 10:35:00,31.78,31.83,31.77,31.83,136272.0,25.1185,25.158,25.1106,25.158,136272.0
2015-07-14 10:40:00,31.83,31.85,31.82,31.83,130969.0,25.158,25.1738,25.1501,25.158,130969.0
2015-07-14 10:45:00,31.83,31.87,31.82,31.87,223402.0,25.158,25.1896,25.1501,25.1896,223402.0
2015-07-14 10:50:00,31.87,31.92,31.86,31.91,100809.0,25.1896,25.2291,25.1817,25.2212,100809.0
2015-07-14 10:55:00,31.92,31.95,31.87,31.9,147577.0,25.2291,25.2528,25.1896,25.2133,147577.0
2015-07-14 11:00:00,31.89,31.97,31.89,31.96,107549.0,25.2054,25.2686,25.2054,25.2607,107549.0
2015-07-14 11:05:00,31.97,31.99,31.91,31.91,185508.0,25.2686,25.2845,25.2212,25.2212,185508.0
2015-07-14 11:10:00,31.91,31.92,31.88,31.9,73711.0,25.2212,25.2291,25.1975,25.2133,73711.0
2015-07-14 11:15:00,31.9,31.91,31.86,31.89,90416.0,25.2133,25.2212,25.1817,25.2054,90416.0
2015-07-14 11:20:00,31.87,31.9,31.86,31.9,75707.0,25.1896,25.2133,25.1817,25.2133,75707.0
2015-07-14 11:25:00,31.9,31.91,31.88,31.9,66149.0,25.2133,25.2212,25.1975,25.2133,66149.0
2015-07-14 11:30:00,31.9,31.95,31.9,31.94,60865.0,25.2133,25.2528,25.2133,25.2449,60865.0
2015-07-14 11:35:00,31.95,31.95,31.91,31.92,71317.0,25.2528,25.2528,25.2212,25.2291,71317.0
2015-07-14 11:40:00,31.92,31.93,31.88,31.88,67873.0,25.2291,25.237,25.1975,25.1975,67873.0
2015-07-14 11:45:00,31.89,31.9,31.88,31.89,30676.0,25.2054,25.2133,25.1975,25.2054,30676.0
2015-07-14 11:50:00,31.9,31.92,31.88,31.91,86553.0,25.2133,25.2291,25.1975,25.2212,86553.0
2015-07-14 11:55:00,31.91,31.92,31.84,31.84,237379.0,25.2212,25.2291,25.1659,25.1659,237379.0
2015-07-14 12:00:00,31.85,31.87,31.84,31.87,56939.0,25.1738,25.1896,25.1659,25.1896,56939.0
2015-07-14 12:05:00,31.86,31.87,31.83,31.84,40922.0,25.1817,25.1896,25.158,25.1659,40922.0
2015-07-14 12:10:00,31.84,31.84,31.78,31.78,82684.0,25.1659,25.1659,25.1185,25.1185,82684.0
2015-07-14 12:15:00,31.78,31.8,31.76,31.8,63370.0,25.1185,25.1343,25.1027,25.1343,63370.0
2015-07-14 12:20:00,31.8,31.81,31.73,31.73,132375.0,25.1343,25.1422,25.079,25.079,132375.0
2015-07-14 12:25:00,31.74,31.79,31.72,31.79,56423.0,25.0869,25.1264,25.071,25.1264,56423.0
2015-07-14 12:30:00,31.79,31.82,31.78,31.78,56028.0,25.1264,25.1501,25.1185,25.1185,56028.0
2015-07-14 12:35:00,31.79,31.79,31.75,31.75,53764.0,25.1264,25.1264,25.0948,25.0948,53764.0
2015-07-14 12:40:00,31.76,31.76,31.72,31.74,80043.0,25.1027,25.1027,25.071,25.0869,80043.0
2015-07-14 12:45:00,31.74,31.75,31.69,31.69,72025.0,25.0869,25.0948,25.0473,25.0473,72025.0
2015-07-14 12:50:00,31.7,31.71,31.67,31.68,42554.0,25.0552,25.0631,25.0315,25.0394,42554.0
2015-07-14 12:55:00,31.68,31.68,31.65,31.67,125540.0,25.0394,25.0394,25.0157,25.0315,125540.0
2015-07-14 13:00:00,31.67,31.69,31.65,31.67,83497.0,25.0315,25.0473,25.0157,25.0315,83497.0
2015-07-14 13:05:00,31.67,31.69,31.65,31.69,31224.0,25.0315,25.0473,25.0157,25.0473,31224.0
2015-07-14 13:10:00,31.68,31.7,31.68,31.7,52548.0,25.0394,25.0552,25.0394,25.0552,52548.0
2015-07-14 13:15:00,31.7,31.7,31.67,31.68,25462.0,25.0552,25.0552,25.0315,25.0394,25462.0
2015-07-14 13:20:00,31.68,31.69,31.67,31.67,20536.0,25.0394,25.0473,25.0315,25.0315,20536.0
2015-07-14 13:25:00,31.68,31.7,31.65,31.66,85872.0,25.0394,25.0552,25.0157,25.0236,85872.0
2015-07-14 13:30:00,31.66,31.68,31.66,31.67,85796.0,25.0236,25.0394,25.0236,25.0315,85796.0
2015-07-14 13:35:00,31.68,31.68,31.66,31.66,36552.0,25.0394,25.0394,25.0236,25.0236,36552.0
2015-07-14 13:40:00,31.67,31.67,31.64,31.64,31385.0,25.0315,25.0315,25.0078,25.0078,31385.0
2015-07-14 13:45:00,31.64,31.69,31.64,31.68,115672.0,25.0078,25.0473,25.0078,25.0394,115672.0
2015-07-14 13:50:00,31.69,31.69,31.67,31.67,36412.0,25.0473,25.0473,25.0315,25.0315,36412.0
2015-07-14 13:55:00,31.68,31.7,31.67,31.69,49310.0,25.0394,25.0552,25.0315,25.0473,49310.0
2015-07-14 14:00:00,31.7,31.71,31.69,31.69,41647.0,25.0552,25.0631,25.0473,25.0473,41647.0
2015-07-14 14:05:00,31.7,31.7,31.67,31.69,66646.0,25.0552,25.0552,25.0315,25.0473,66646.0
2015-07-14 14:10:00,31.69,31.72,31.68,31.71,177013.0,25.0473,25.071,25.0394,25.0631,177013.0
2015-07-14 14:15:00,31.71,31.74,31.7,31.73,118989.0,25.0631,25.0869,25.0552,25.079,118989.0
2015-07-14 14:20:00,31.74,31.77,31.72,31.77,119890.0,25.0869,25.1106,25.071,25.1106,119890.0
2015-07-14 14:25:00,31.76,31.76,31.73,31.73,127360.0,25.1027,25.1027,25.079,25.079,127360.0
2015-07-14 14:30:00,31.73,31.8,31.73,31.77,86352.0,25.079,25.1343,25.079,25.1106,86352.0
2015-07-14 14:35:00,31.77,31.78,31.73,31.74,178427.0,25.1106,25.1185,25.079,25.0869,178427.0
2015-07-14 14:40:00,31.75,31.76,31.72,31.75,128584.0,25.0948,25.1027,25.071,25.0948,128584.0
2015-07-14 14:45:00,31.75,31.76,31.74,31.75,43582.0,25.0948,25.1027,25.0869,25.0948,43582.0
2015-07-14 14:50:00,31.75,31.76,31.74,31.75,40062.0,25.0948,25.1027,25.0869,25.0948,40062.0
2015-07-14 14:55:00,31.76,31.76,31.74,31.75,123569.0,25.1027,25.1027,25.0869,25.0948,123569.0
2015-07-14 15:00:00,31.75,31.8,31.74,31.8,63371.0,25.0948,25.1343,25.0869,25.1343,63371.0
2015-07-14 15:05:00,31.8,31.8,31.77,31.79,75641.0,25.1343,25.1343,25.1106,25.1264,75641.0
2015-07-14 15:10:00,31.79,31.8,31.77,31.78,199241.0,25.1264,25.1343,25.1106,25.1185,199241.0
2015-07-14 15:15:00,31.78,31.79,31.77,31.77,52710.0,25.1185,25.1264,25.1106,25.1106,52710.0
2015-07-14 15:20:00,31.78,31.78,31.75,31.75,95686.0,25.1185,25.1185,25.0948,25.0948,95686.0
2015-07-14 15:25:00,31.75,31.78,31.74,31.75,87787.0,25.0948,25.1185,25.0869,25.0948,87787.0
2015-07-14 15:30:00,31.75,31.76,31.72,31.72,114116.0,25.0948,25.1027,25.071,25.071,114116.0
2015-07-14 15:35:00,31.73,31.73,31.7,31.7,207279.0,25.079,25.079,25.0552,25.0552,207279.0
2015-07-14 15:40:00,31.71,31.73,31.7,31.71,266852.0,25.0631,25.079,25.0552,25.0631,266852.0
2015-07-14 15:45:00,31.72,31.73,31.71,31.71,254666.0,25.071,25.079,25.0631,25.0631,254666.0
2015-07-14 15:50:00,31.72,31.75,31.71,31.75,343010.0,25.071,25.0948,25.0631,25.0948,343010.0
2015-07-14 15:55:00,31.74,31.78,31.74,31.76,673274.0,25.0869,25.1185,25.0869,25.1027,673274.0
2015-07-15 09:30:00,31.85,31.9,31.71,31.88,292783.0,25.1738,25.2133,25.0631,25.1975,292783.0
2015-07-15 09:35:00,31.88,31.9,31.79,31.79,174291.0,25.1975,25.2133,25.1264,25.1264,174291.0
2015-07-15 09:40:00,31.79,31.84,31.77,31.84,202174.0,25.1264,25.1659,25.1106,25.1659,202174.0
2015-07-15 09:45:00,31.84,31.9,31.82,31.86,156239.0,25.1659,25.2133,25.1501,25.1817,156239.0
2015-07-15 09:50:00,31.86,31.89,31.84,31.89,85279.0,25.1817,25.2054,25.1659,25.2054,85279.0
2015-07-15 09:55:00,31.89,31.89,31.77,31.83,152783.0,25.2054,25.2054,25.1106,25.158,152783.0
2015-07-15 10:00:00,31.82,31.83,31.78,31.79,68231.0,25.1501,25.158,25.1185,25.1264,68231.0
2015-07-15 10:05:00,31.79,31.86,31.78,31.86,131323.0,25.1264,25.1817,25.1185,25.1817,131323.0
2015-07-15 10:10:00,31.86,31.86,31.72,31.72,111648.0,25.1817,25.1817,25.071,25.071,111648.0
2015-07-15 10:15:00,31.72,31.75,31.71,31.75,158299.0,25.071,25.0948,25.0631,25.0948,158299.0
2015-07-15 10:20:00,31.75,31.76,31.7,31.71,184469.0,25.0948,25.1027,25.0552,25.0631,184469.0
2015-07-15 10:25:00,31.71,31.72,31.68,31.72,109283.0,25.0631,25.071,25.0394,25.071,109283.0
2015-07-15 10:30:00,31.72,31.73,31.69,31.7,106470.0,25.071,25.079,25.0473,25.0552,106470.0
2015-07-15 10:35:00,31.69,31.7,31.65,31.66,120667.0,25.0473,25.0552,25.0157,25.0236,120667.0
2015-07-15 10:40:00,31.67,31.7,31.66,31.67,93854.0,25.0315,25.0552,25.0236,25.0315,93854.0
2015-07-15 10:45:00,31.68,31.69,31.63,31.63,150813.0,25.0394,25.0473,24.9999,24.9999,150813.0
2015-07-15 10:50:00,31.62,31.67,31.62,31.65,118920.0,24.992,25.0315,24.992,25.0157,118920.0
2015-07-15 10:55:00,31.66,31.66,31.64,31.64,101997.0,25.0236,25.0236,25.0078,25.0078,101997.0
2015-07-15 11:00:00,31.65,31.68,31.64,31.68,122273.0,25.0157,25.0394,25.0078,25.0394,122273.0
2015-07-15 11:05:00,31.67,31.69,31.66,31.68,207229.0,25.0315,25.0473,25.0236,25.0394,207229.0
2015-07-15 11:10:00,31.69,31.71,31.68,31.69,93499.0,25.0473,25.0631,25.0394,25.0473,93499.0
2015-07-15 11:15:00,31.68,31.71,31.68,31.7,105316.0,25.0394,25.0631,25.0394,25.0552,105316.0
2015-07-15 11:20:00,31.69,31.7,31.66,31.67,109428.0,25.0473,25.0552,25.0236,25.0315,109428.0
2015-07-15 11:25:00,31.67,31.69,31.64,31.67,148226.0,25.0315,25.0473,25.0078,25.0315,148226.0
2015-07-15 11:30:00,31.67,31.68,31.64,31.64,61630.0,25.0315,25.0394,25.0078,25.0078,61630.0
2015-07-15 11:35:00,31.64,31.65,31.61,31.63,84554.0,25.0078,25.0157,24.9841,24.9999,84554.0
2015-07-15 11:40:00,31.63,31.64,31.61,31.61,46241.0,24.9999,25.0078,24.9841,24.9841,46241.0
2015-07-15 11:45:00,31.61,31.63,31.6,31.6,107609.0,24.9841,24.9999,24.9762,24.9762,107609.0
2015-07-15 11:50:00,31.6,31.61,31.56,31.56,105736.0,24.9762,24.9841,24.9446,24.9446,105736.0
2015-07-15 11:55:00,31.57,31.57,31.55,31.55,70636.0,24.9525,24.9525,24.9367,24.9367,70636.0
2015-07-15 12:00:00,31.56,31.56,31.53,31.53,140879.0,24.9446,24.9446,24.9209,24.9209,140879.0
2015-07-15 12:05:00,31.53,31.54,31.45,31.46,457539.0,24.9209,24.9288,24.8576,24.8655,457539.0
2015-07-15 12:10:00,31.47,31.51,31.46,31.49,89951.0,24.8735,24.9051,24.8655,24.8893,89951.0
2015-07-15 12:15:00,31.49,31.51,31.47,31.49,179996.0,24.8893,24.9051,24.8735,24.8893,179996.0
2015-07-15 12:20:00,31.48,31.51,31.48,31.48,92714.0,24.8814,24.9051,24.8814,24.8814,92714.0
2015-07-15 12:25:00,31.48,31.49,31.46,31.46,146685.0,24.8814,24.8893,24.8655,24.8655,146685.0
2015-07-15 12:30:00,31.46,31.48,31.45,31.47,110302.0,24.8655,24.8814,24.8576,24.8735,110302.0
2015-07-15 12:35:00,31.46,31.5,31.46,31.48,101370.0,24.8655,24.8972,24.8655,24.8814,101370.0
2015-07-15 12:40:00,31.49,31.49,31.47,31.48,91847.0,24.8893,24.8893,24.8735,24.8814,91847.0
2015-07-15 12:45:00,31.48,31.49,31.45,31.45,61132.0,24.8814,24.8893,24.8576,24.8576,61132.0
2015-07-15 12:50:00,31.45,31.46,31.4,31.41,154295.0,24.8576,24.8655,24.8181,24.826,154295.0
2015-07-15 12:55:00,31.41,31.42,31.4,31.41,113239.0,24.826,24.8339,24.8181,24.826,113239.0
2015-07-15 13:00:00,31.41,31.42,31.4,31.4,75788.0,24.826,24.8339,24.8181,24.8181,75788.0
2015-07-15 13:05:00,31.4,31.41,31.38,31.39,135032.0,24.8181,24.826,24.8023,24.8102,135032.0
2015-07-15 13:10:00,31.39,31.4,31.33,31.35,355871.0,24.8102,24.8181,24.7628,24.7786,355871.0
2015-07-15 13:15:00,31.36,31.36,31.33,31.35,212783.0,24.7865,24.7865,24.7628,24.7786,212783.0
2015-07-15 13:20:00,31.34,31.35,31.31,31.31,86973.0,24.7707,24.7786,24.747,24.747,86973.0
2015-07-15 13:25:00,31.31,31.33,31.3,31.3,255198.0,24.747,24.7628,24.7391,24.7391,255198.0
2015-07-15 13:30:00,31.31,31.31,31.3,31.31,78139.0,24.747,24.747,24.7391,24.747,78139.0
2015-07-15 13:35:00,31.3,31.35,31.3,31.35,209425.0,24.7391,24.7786,24.7391,24.7786,209425.0
2015-07-15 13:40:00,31.34,31.36,31.33,31.34,122269.0,24.7707,24.7865,24.7628,24.7707,122269.0
2015-07-15 13:45:00,31.33,31.4,31.33,31.4,74978.0,24.7628,24.8181,24.7628,24.8181,74978.0
2015-07-15 13:50:00,31.4,31.4,31.37,31.39,71784.0,24.8181,24.8181,24.7944,24.8102,71784.0
2015-07-15 13:55:00,31.39,31.46,31.38,31.46,227259.0,24.8102,24.8655,24.8023,24.8655,227259.0
2015-07-15 14:00:00,31.45,31.47,31.45,31.46,131686.0,24.8576,24.8735,24.8576,24.8655,131686.0
2015-07-15 14:05:00,31.46,31.5,31.45,31.5,164458.0,24.8655,24.8972,24.8576,24.8972,164458.0
2015-07-15 14:10:00,31.5,31.5,31.48,31.48,115733.0,24.8972,24.8972,24.8814,24.8814,115733.0
2015-07-15 14:15:00,31.48,31.51,31.46,31.49,273823.0,24.8814,24.9051,24.8655,24.8893,273823.0
2015-07-15 14:20:00,31.5,31.51,31.48,31.48,119178.0,24.8972,24.9051,24.8814,24.8814,119178.0
2015-07-15 14:25:00,31.48,31.49,31.45,31.46,85518.0,24.8814,24.8893,24.8576,24.8655,85518.0
2015-07-15 14:30:00,31.47,31.47,31.44,31.44,101482.0,24.8735,24.8735,24.8497,24.8497,101482.0
2015-07-15 14:35:00,31.44,31.45,31.4,31.41,407558.0,24.8497,24.8576,24.8181,24.826,407558.0
2015-07-15 14:40:00,31.41,31.42,31.36,31.37,338059.0,24.826,24.8339,24.7865,24.7944,338059.0
2015-07-15 14:45:00,31.37,31.38,31.35,31.35,292432.0,24.7944,24.8023,24.7786,24.7786,292432.0
2015-07-15 14:50:00,31.36,31.39,31.35,31.38,150151.0,24.7865,24.8102,24.7786,24.8023,150151.0
2015-07-15 14:55:00,31.39,31.39,31.31,31.33,189843.0,24.8102,24.8102,24.747,24.7628,189843.0
2015-07-15 15:00:00,31.33,31.41,31.32,31.41,107592.0,24.7628,24.826,24.7549,24.826,107592.0
2015-07-15 15:05:00,31.41,31.41,31.36,31.38,205352.0,24.826,24.826,24.7865,24.8023,205352.0
2015-07-15 15:10:00,31.38,31.4,31.35,31.35,333376.0,24.8023,24.8181,24.7786,24.7786,333376.0
2015-07-15 15:15:00,31.36,31.37,31.33,31.37,322689.0,24.7865,24.7944,24.7628,24.7944,322689.0
2015-07-15 15:20:00,31.37,31.37,31.31,31.32,208107.0,24.7944,24.7944,24.747,24.7549,208107.0
2015-07-15 15:25:00,31.33,31.4,31.32,31.4,159722.0,24.7628,24.8181,24.7549,24.8181,159722.0
2015-07-15 15:30:00,31.4,31.41,31.36,31.41,339412.0,24.8181,24.826,24.7865,24.826,339412.0
2015-07-15 15:35:00,31.41,31.48,31.39,31.45,356245.0,24.826,24.8814,24.8102,24.8576,356245.0
2015-07-15 15:40:00,31.45,31.46,31.39,31.4,663671.0,24.8576,24.8655,24.8102,24.8181,663671.0
2015-07-15 15:45:00,31.4,31.42,31.4,31.4,501787.0,24.8181,24.8339,24.8181,24.8181,501787.0
2015-07-15 15:50:00,31.41,31.43,31.39,31.41,751183.0,24.826,24.8418,24.8102,24.826,751183.0
2015-07-15 15:55:00,31.42,31.43,31.38,31.43,2655900.0,24.8339,24.8418,24.8023,24.8418,2655900.0
2015-07-16 09:30:00,31.14,31.2,31.01,31.01,724975.0,24.6126,24.66,24.5099,24.5099,724975.0
2015-07-16 09:35:00,31.01,31.02,30.87,30.87,877195.0,24.5099,24.5178,24.3992,24.3992,877195.0
2015-07-16 09:40:00,30.87,30.9,30.77,30.78,773973.0,24.3992,24.4229,24.3202,24.3281,773973.0
2015-07-16 09:45:00,30.78,30.84,30.74,30.75,627695.0,24.3281,24.3755,24.2965,24.3044,627695.0
2015-07-16 09:50:00,30.75,30.75,30.52,30.61,1073098.0,24.3044,24.3044,24.1226,24.1937,1073098.0
2015-07-16 09:55:00,30.62,30.64,30.54,30.58,596311.0,24.2016,24.2174,24.1384,24.17,596311.0
2015-07-16 10:00:00,30.57,30.64,30.53,30.64,631154.0,24.1621,24.2174,24.1305,24.2174,631154.0
2015-07-16 10:05:00,30.64,30.7,30.63,30.7,500800.0,24.2174,24.2649,24.2095,24.2649,500800.0
2015-07-16 10:10:00,30.7,30.73,30.65,30.65,503444.0,24.2649,24.2886,24.2253,24.2253,503444.0
2015-07-16 10:15:00,30.66,30.67,30.57,30.58,470163.0,24.2332,24.2411,24.1621,24.17,470163.0
2015-07-16 10:20:00,30.58,30.63,30.57,30.58,1205799.0,24.17,24.2095,24.1621,24.17,1205799.0
2015-07-16 10:25:00,30.58,30.59,30.4,30.41,1051492.0,24.17,24.1779,24.0277,24.0356,1051492.0
2015-07-16 10:30:00,30.41,30.52,30.38,30.52,1028449.0,24.0356,24.1226,24.0119,24.1226,1028449.0
2015-07-16 10:35:00,30.52,30.52,30.46,30.48,605804.0,24.1226,24.1226,24.0752,24.091,605804.0
2015-07-16 10:40:00,30.48,30.5,30.38,30.4,865816.0,24.091,24.1068,24.0119,24.0277,865816.0
2015-07-16 10:45:00,30.4,30.42,30.31,30.38,803376.0,24.0277,24.0435,23.9566,24.0119,803376.0
2015-07-16 10:50:00,30.39,30.44,30.37,30.43,489955.0,24.0198,24.0594,24.004,24.0515,489955.0
2015-07-16 10:55:00,30.43,30.52,30.4,30.42,498525.0,24.0515,24.1226,24.0277,24.0435,498525.0
2015-07-16 11:00:00,30.42,30.42,30.31,30.36,609987.0,24.0435,24.0435,23.9566,23.9961,609987.0
2015-07-16 11:05:00,30.36,30.46,30.36,30.41,540961.0,23.9961,24.0752,23.9961,24.0356,540961.0
2015-07-16 11:10:00,30.4,30.54,30.4,30.52,365601.0,24.0277,24.1384,24.0277,24.1226,365601.0
2015-07-16 11:15:00,30.52,30.54,30.47,30.52,384937.0,24.1226,24.1384,24.0831,24.1226,384937.0
2015-07-16 11:20:00,30.52,30.56,30.51,30.52,335255.0,24.1226,24.1542,24.1147,24.1226,335255.0
2015-07-16 11:25:00,30.52,30.55,30.5,30.53,437796.0,24.1226,24.1463,24.1068,24.1305,437796.0
2015-07-16 11:30:00,30.54,30.56,30.48,30.51,211636.0,24.1384,24.1542,24.091,24.1147,211636.0
2015-07-16 11:35:00,30.51,30.52,30.44,30.52,247255.0,24.1147,24.1226,24.0594,24.1226,247255.0
2015-07-16 11:40:00,30.52,30.52,30.47,30.51,300247.0,24.1226,24.1226,24.0831,24.1147,300247.0
2015-07-16 11:45:00,30.51,30.51,30.43,30.43,203612.0,24.1147,24.1147,24.0515,24.0515,203612.0
2015-07-16 11:50:00,30.44,30.5,30.42,30.46,140199.0,24.0594,24.1068,24.0435,24.0752,140199.0
2015-07-16 11:55:00,30.47,30.5,30.45,30.45,227192.0,24.0831,24.1068,24.0673,24.0673,227192.0
2015-07-16 12:00:00,30.46,30.46,30.4,30.44,215963.0,24.0752,24.0752,24.0277,24.0594,215963.0
2015-07-16 12:05:00,30.43,30.45,30.41,30.44,114854.0,24.0515,24.0673,24.0356,24.0594,114854.0
2015-07-16 12:10:00,30.44,30.46,30.41,30.42,219995.0,24.0594,24.0752,24.0356,24.0435,219995.0
2015-07-16 12:15:00,30.42,30.45,30.39,30.44,223505.0,24.0435,24.0673,24.0198,24.0594,223505.0
2015-07-16 12:20:00,30.44,30.46,30.43,30.44,211365.0,24.0594,24.0752,24.0515,24.0594,211365.0
2015-07-16 12:25:00,30.45,30.49,30.41,30.43,232672.0,24.0673,24.0989,24.0356,24.0515,232672.0
2015-07-16 12:30:00,30.42,30.44,30.4,30.42,136788.0,24.0435,24.0594,24.0277,24.0435,136788.0
2015-07-16 12:35:00,30.42,30.47,30.41,30.45,281208.0,24.0435,24.0831,24.0356,24.0673,281208.0
2015-07-16 12:40:00,30.45,30.5,30.45,30.49,185253.0,24.0673,24.1068,24.0673,24.0989,185253.0
2015-07-16 12:45:00,30.49,30.52,30.48,30.51,214788.0,24.0989,24.1226,24.091,24.1147,214788.0
2015-07-16 12:50:00,30.5,30.53,30.5,30.52,194847.0,24.1068,24.1305,24.1068,24.1226,194847.0
2015-07-16 12:55:00,30.52,30.52,30.46,30.48,180911.0,24.1226,24.1226,24.0752,24.091,180911.0
2015-07-16 13:00:00,30.48,30.48,30.42,30.44,205237.0,24.091,24.091,24.0435,24.0594,205237.0
2015-07-16 13:05:00,30.44,30.45,30.39,30.39,256438.0,24.0594,24.0673,24.0198,24.0198,256438.0
2015-07-16 13:10:00,30.39,30.47,30.39,30.45,255890.0,24.0198,24.0831,24.0198,24.0673,255890.0
2015-07-16 13:15:00,30.46,30.46,30.43,30.45,120562.0,24.0752,24.0752,24.0515,24.0673,120562.0
2015-07-16 13:20:00,30.45,30.47,30.44,30.47,151958.0,24.0673,24.0831,24.0594,24.0831,151958.0
2015-07-16 13:25:00,30.46,30.51,30.46,30.5,256640.0,24.0752,24.1147,24.0752,24.1068,256640.0
2015-07-16 13:30:00,30.5,30.51,30.48,30.5,321610.0,24.1068,24.1147,24.091,24.1068,321610.0
2015-07-16 13:35:00,30.51,30.52,30.47,30.5,413268.0,24.1147,24.1226,24.0831,24.1068,413268.0
2015-07-16 13:40:00,30.5,30.5,30.49,30.5,100768.0,24.1068,24.1068,24.0989,24.1068,100768.0
2015-07-16 13:45:00,30.5,30.52,30.46,30.52,348142.0,24.1068,24.1226,24.0752,24.1226,348142.0
2015-07-16 13:50:00,30.52,30.52,30.49,30.5,373940.0,24.1226,24.1226,24.0989,24.1068,373940.0
2015-07-16 13:55:00,30.5,30.51,30.44,30.45,224814.0,24.1068,24.1147,24.0594,24.0673,224814.0
2015-07-16 14:00:00,30.45,30.47,30.44,30.46,196596.0,24.0673,24.0831,24.0594,24.0752,196596.0
2015-07-16 14:05:00,30.46,30.49,30.45,30.48,122001.0,24.0752,24.0989,24.0673,24.091,122001.0
2015-07-16 14:10:00,30.47,30.48,30.45,30.46,174209.0,24.0831,24.091,24.0673,24.0752,174209.0
2015-07-16 14:15:00,30.47,30.48,30.44,30.47,157300.0,24.0831,24.091,24.0594,24.0831,157300.0
2015-07-16 14:20:00,30.48,30.48,30.45,30.45,130813.0,24.091,24.091,24.0673,24.0673,130813.0
2015-07-16 14:25:00,30.46,30.46,30.41,30.43,317417.0,24.0752,24.0752,24.0356,24.0515,317417.0
2015-07-16 14:30:00,30.42,30.49,30.42,30.46,285409.0,24.0435,24.0989,24.0435,24.0752,285409.0
2015-07-16 14:35:00,30.46,30.5,30.46,30.5,189326.0,24.0752,24.1068,24.0752,24.1068,189326.0
2015-07-16 14:40:00,30.5,30.55,30.47,30.54,324323.0,24.1068,24.1463,24.0831,24.1384,324323.0
2015-07-16 14:45:00,30.54,30.56,30.5,30.54,302467.0,24.1384,24.1542,24.1068,24.1384,302467.0
2015-07-16 14:50:00,30.55,30.55,30.51,30.52,209642.0,24.1463,24.1463,24.1147,24.1226,209642.0
2015-07-16 14:55:00,30.53,30.53,30.48,30.49,453043.0,24.1305,24.1305,24.091,24.0989,453043.0
2015-07-16 15:00:00,30.48,30.51,30.47,30.49,318908.0,24.091,24.1147,24.0831,24.0989,318908.0
2015-07-16 15:05:00,30.49,30.49,30.44,30.49,453157.0,24.0989,24.0989,24.0594,24.0989,453157.0
2015-07-16 15:10:00,30.49,30.53,30.48,30.52,231831.0,24.0989,24.1305,24.091,24.1226,231831.0
2015-07-16 15:15:00,30.52,30.58,30.51,30.57,251580.0,24.1226,24.17,24.1147,24.1621,251580.0
2015-07-16 15:20:00,30.57,30.61,30.53,30.61,534933.0,24.1621,24.1937,24.1305,24.1937,534933.0
2015-07-16 15:25:00,30.61,30.64,30.58,30.6,373535.0,24.1937,24.2174,24.17,24.1858,373535.0
2015-07-16 15:30:00,30.61,30.61,30.54,30.57,402302.0,24.1937,24.1937,24.1384,24.1621,402302.0
2015-07-16 15:35:00,30.57,30.63,30.55,30.62,621672.0,24.1621,24.2095,24.1463,24.2016,621672.0
2015-07-16 15:40:00,30.62,30.66,30.62,30.64,731363.0,24.2016,24.2332,24.2016,24.2174,731363.0
2015-07-16 15:45:00,30.64,30.66,30.63,30.66,564223.0,24.2174,24.2332,24.2095,24.2332,564223.0
2015-07-16 15:50:00,30.66,30.67,30.6,30.6,1071995.0,24.2332,24.2411,24.1858,24.1858,1071995.0
2015-07-16 15:55:00,30.61,30.67,30.52,30.59,2140856.0,24.1937,24.2411,24.1226,24.1779,2140856.0
2015-07-17 09:30:00,30.61,30.74,30.58,30.69,595405.0,24.1937,24.2965,24.17,24.257,595405.0
2015-07-17 09:35:00,30.67,30.68,30.5,30.54,566098.0,24.2411,24.249,24.1068,24.1384,566098.0
2015-07-17 09:40:00,30.53,30.54,30.45,30.47,266632.0,24.1305,24.1384,24.0673,24.0831,266632.0
2015-07-17 09:45:00,30.48,30.5,30.43,30.5,250101.0,24.091,24.1068,24.0515,24.1068,250101.0
2015-07-17 09:50:00,30.5,30.51,30.47,30.48,165823.0,24.1068,24.1147,24.0831,24.091,165823.0
2015-07-17 09:55:00,30.48,30.56,30.47,30.52,296565.0,24.091,24.1542,24.0831,24.1226,296565.0
2015-07-17 10:00:00,30.53,30.53,30.48,30.51,237604.0,24.1305,24.1305,24.091,24.1147,237604.0
2015-07-17 10:05:00,30.51,30.52,30.48,30.49,161325.0,24.1147,24.1226,24.091,24.0989,161325.0
2015-07-17 10:10:00,30.5,30.52,30.46,30.49,168618.0,24.1068,24.1226,24.0752,24.0989,168618.0
2015-07-17 10:15:00,30.48,30.58,30.48,30.57,223890.0,24.091,24.17,24.091,24.1621,223890.0
2015-07-17 10:20:00,30.57,30.58,30.51,30.52,173177.0,24.1621,24.17,24.1147,24.1226,173177.0
2015-07-17 10:25:00,30.53,30.58,30.51,30.57,168584.0,24.1305,24.17,24.1147,24.1621,168584.0
2015-07-17 10:30:00,30.57,30.64,30.55,30.63,198833.0,24.1621,24.2174,24.1463,24.2095,198833.0
2015-07-17 10:35:00,30.63,30.68,30.61,30.64,190312.0,24.2095,24.249,24.1937,24.2174,190312.0
2015-07-17 10:40:00,30.64,30.66,30.6,30.62,221171.0,24.2174,24.2332,24.1858,24.2016,221171.0
2015-07-17 10:45:00,30.63,30.64,30.59,30.61,199781.0,24.2095,24.2174,24.1779,24.1937,199781.0
2015-07-17 10:50:00,30.61,30.61,30.56,30.6,201450.0,24.1937,24.1937,24.1542,24.1858,201450.0
2015-07-17 10:55:00,30.6,30.67,30.59,30.67,179135.0,24.1858,24.2411,24.1779,24.2411,179135.0
2015-07-17 11:00:00,30.67,30.77,30.66,30.77,250586.0,24.2411,24.3202,24.2332,24.3202,250586.0
2015-07-17 11:05:00,30.77,30.8,30.75,30.77,183433.0,24.3202,24.3439,24.3044,24.3202,183433.0
2015-07-17 11:10:00,30.76,30.77,30.69,30.69,106528.0,24.3123,24.3202,24.257,24.257,106528.0
2015-07-17 11:15:00,30.69,30.7,30.62,30.62,113427.0,24.257,24.2649,24.2016,24.2016,113427.0
2015-07-17 11:20:00,30.62,30.69,30.62,30.69,130193.0,24.2016,24.257,24.2016,24.257,130193.0
2015-07-17 11:25:00,30.69,30.69,30.66,30.68,104232.0,24.257,24.257,24.2332,24.249,104232.0
2015-07-17 11:30:00,30.68,30.72,30.67,30.71,190088.0,24.249,24.2807,24.2411,24.2728,190088.0
2015-07-17 11:35:00,30.71,30.71,30.66,30.7,150048.0,24.2728,24.2728,24.2332,24.2649,150048.0
2015-07-17 11:40:00,30.71,30.73,30.7,30.71,132293.0,24.2728,24.2886,24.2649,24.2728,132293.0
2015-07-17 11:45:00,30.71,30.72,30.65,30.67,150995.0,24.2728,24.2807,24.2253,24.2411,150995.0
2015-07-17 11:50:00,30.68,30.69,30.67,30.69,135644.0,24.249,24.257,24.2411,24.257,135644.0
2015-07-17 11:55:00,30.69,30.69,30.64,30.66,179610.0,24.257,24.257,24.2174,24.2332,179610.0
2015-07-17 12:00:00,30.66,30.67,30.64,30.65,105587.0,24.2332,24.2411,24.2174,24.2253,105587.0
2015-07-17 12:05:00,30.66,30.7,30.65,30.68,133341.0,24.2332,24.2649,24.2253,24.249,133341.0
2015-07-17 12:10:00,30.68,30.74,30.67,30.74,173077.0,24.249,24.2965,24.2411,24.2965,173077.0
2015-07-17 12:15:00,30.74,30.74,30.68,30.68,193451.0,24.2965,24.2965,24.249,24.249,193451.0
2015-07-17 12:20:00,30.69,30.69,30.65,30.66,146798.0,24.257,24.257,24.2253,24.2332,146798.0
2015-07-17 12:25:00,30.67,30.68,30.65,30.67,84078.0,24.2411,24.249,24.2253,24.2411,84078.0
2015-07-17 12:30:00,30.67,30.71,30.66,30.66,137787.0,24.2411,24.2728,24.2332,24.2332,137787.0
2015-07-17 12:35:00,30.65,30.67,30.64,30.65,112189.0,24.2253,24.2411,24.2174,24.2253,112189.0
2015-07-17 12:40:00,30.66,30.66,30.62,30.64,119677.0,24.2332,24.2332,24.2016,24.2174,119677.0
2015-07-17 12:45:00,30.64,30.65,30.6,30.62,136118.0,24.2174,24.2253,24.1858,24.2016,136118.0
2015-07-17 12:50:00,30.62,30.62,30.6,30.62,65791.0,24.2016,24.2016,24.1858,24.2016,65791.0
2015-07-17 12:55:00,30.62,30.63,30.6,30.6,137280.0,24.2016,24.2095,24.1858,24.1858,137280.0
2015-07-17 13:00:00,30.61,30.62,30.6,30.62,109996.0,24.1937,24.2016,24.1858,24.2016,109996.0
2015-07-17 13:05:00,30.62,30.67,30.61,30.67,56356.0,24.2016,24.2411,24.1937,24.2411,56356.0
2015-07-17 13:10:00,30.67,30.68,30.66,30.66,58803.0,24.2411,24.249,24.2332,24.2332,58803.0
2015-07-17 13:15:00,30.67,30.67,30.64,30.65,124606.0,24.2411,24.2411,24.2174,24.2253,124606.0
2015-07-17 13:20:00,30.65,30.65,30.6,30.63,176266.0,24.2253,24.2253,24.1858,24.2095,176266.0
2015-07-17 13:25:00,30.63,30.63,30.6,30.62,148213.0,24.2095,24.2095,24.1858,24.2016,148213.0
2015-07-17 13:30:00,30.62,30.66,30.61,30.66,116015.0,24.2016,24.2332,24.1937,24.2332,116015.0
2015-07-17 13:35:00,30.66,30.7,30.66,30.7,142917.0,24.2332,24.2649,24.2332,24.2649,142917.0
2015-07-17 13:40:00,30.7,30.71,30.69,30.71,110063.0,24.2649,24.2728,24.257,24.2728,110063.0
2015-07-17 13:45:00,30.71,30.71,30.69,30.69,58112.0,24.2728,24.2728,24.257,24.257,58112.0
2015-07-17 13:50:00,30.69,30.72,30.69,30.71,80375.0,24.257,24.2807,24.257,24.2728,80375.0
2015-07-17 13:55:00,30.71,30.72,30.66,30.67,122047.0,24.2728,24.2807,24.2332,24.2411,122047.0
2015-07-17 14:00:00,30.67,30.68,30.64,30.68,111868.0,24.2411,24.249,24.2174,24.249,111868.0
2015-07-17 14:05:00,30.68,30.69,30.67,30.68,113875.0,24.249,24.257,24.2411,24.249,113875.0
2015-07-17 14:10:00,30.69,30.7,30.64,30.65,85234.0,24.257,24.2649,24.2174,24.2253,85234.0
2015-07-17 14:15:00,30.65,30.68,30.64,30.68,70292.0,24.2253,24.249,24.2174,24.249,70292.0
2015-07-17 14:20:00,30.68,30.69,30.67,30.68,95103.0,24.249,24.257,24.2411,24.249,95103.0
2015-07-17 14:25:00,30.69,30.71,30.68,30.7,98856.0,24.257,24.2728,24.249,24.2649,98856.0
2015-07-17 14:30:00,30.7,30.71,30.69,30.71,82234.0,24.2649,24.2728,24.257,24.2728,82234.0
2015-07-17 14:35:00,30.71,30.71,30.68,30.69,83240.0,24.2728,24.2728,24.249,24.257,83240.0
2015-07-17 14:40:00,30.68,30.7,30.67,30.69,111466.0,24.249,24.2649,24.2411,24.257,111466.0
2015-07-17 14:45:00,30.68,30.69,30.66,30.67,91405.0,24.249,24.257,24.2332,24.2411,91405.0
2015-07-17 14:50:00,30.67,30.68,30.67,30.67,99741.0,24.2411,24.249,24.2411,24.2411,99741.0
2015-07-17 14:55:00,30.68,30.68,30.65,30.65,112870.0,24.249,24.249,24.2253,24.2253,112870.0
2015-07-17 15:00:00,30.65,30.67,30.64,30.67,181013.0,24.2253,24.2411,24.2174,24.2411,181013.0
2015-07-17 15:05:00,30.67,30.7,30.66,30.69,207255.0,24.2411,24.2649,24.2332,24.257,207255.0
2015-07-17 15:10:00,30.69,30.69,30.65,30.66,187562.0,24.257,24.257,24.2253,24.2332,187562.0
2015-07-17 15:15:00,30.67,30.67,30.65,30.67,84748.0,24.2411,24.2411,24.2253,24.2411,84748.0
2015-07-17 15:20:00,30.67,30.68,30.65,30.66,197529.0,24.2411,24.249,24.2253,24.2332,197529.0
2015-07-17 15:25:00,30.66,30.66,30.63,30.64,203943.0,24.2332,24.2332,24.2095,24.2174,203943.0
2015-07-17 15:30:00,30.65,30.65,30.64,30.65,156232.0,24.2253,24.2253,24.2174,24.2253,156232.0
2015-07-17 15:35:00,30.65,30.68,30.64,30.66,238206.0,24.2253,24.249,24.2174,24.2332,238206.0
2015-07-17 15:40:00,30.66,30.67,30.64,30.66,359192.0,24.2332,24.2411,24.2174,24.2332,359192.0
2015-07-17 15:45:00,30.66,30.67,30.64,30.66,414296.0,24.2332,24.2411,24.2174,24.2332,414296.0
2015-07-17 15:50:00,30.67,30.67,30.64,30.65,352231.0,24.2411,24.2411,24.2174,24.2253,352231.0
2015-07-17 15:55:00,30.65,30.66,30.63,30.64,603884.0,24.2253,24.2332,24.2095,24.2174,603884.0
2015-07-20 09:30:00,30.85,30.85,30.57,30.59,441493.0,24.3834,24.3834,24.1621,24.1779,441493.0
2015-07-20 09:35:00,30.59,30.6,30.48,30.58,321518.0,24.1779,24.1858,24.091,24.17,321518.0
2015-07-20 09:40:00,30.58,30.59,30.49,30.51,293118.0,24.17,24.1779,24.0989,24.1147,293118.0
2015-07-20 09:45:00,30.51,30.54,30.5,30.51,179946.0,24.1147,24.1384,24.1068,24.1147,179946.0
2015-07-20 09:50:00,30.51,30.51,30.45,30.46,255664.0,24.1147,24.1147,24.0673,24.0752,255664.0
2015-07-20 09:55:00,30.46,30.48,30.43,30.45,142561.0,24.0752,24.091,24.0515,24.0673,142561.0
2015-07-20 10:00:00,30.46,30.5,30.42,30.46,147622.0,24.0752,24.1068,24.0435,24.0752,147622.0
2015-07-20 10:05:00,30.47,30.55,30.46,30.55,182302.0,24.0831,24.1463,24.0752,24.1463,182302.0
2015-07-20 10:10:00,30.54,30.55,30.47,30.49,243153.0,24.1384,24.1463,24.0831,24.0989,243153.0
2015-07-20 10:15:00,30.49,30.49,30.45,30.48,139773.0,24.0989,24.0989,24.0673,24.091,139773.0
2015-07-20 10:20:00,30.47,30.48,30.43,30.44,150381.0,24.0831,24.091,24.0515,24.0594,150381.0
2015-07-20 10:25:00,30.44,30.48,30.44,30.45,97565.0,24.0594,24.091,24.0594,24.0673,97565.0
2015-07-20 10:30:00,30.44,30.49,30.44,30.49,77735.0,24.0594,24.0989,24.0594,24.0989,77735.0
2015-07-20 10:35:00,30.49,30.49,30.44,30.46,218310.0,24.0989,24.0989,24.0594,24.0752,218310.0
2015-07-20 10:40:00,30.47,30.47,30.42,30.42,119125.0,24.0831,24.0831,24.0435,24.0435,119125.0
2015-07-20 10:45:00,30.43,30.49,30.42,30.49,163635.0,24.0515,24.0989,24.0435,24.0989,163635.0
2015-07-20 10:50:00,30.49,30.53,30.48,30.5,244717.0,24.0989,24.1305,24.091,24.1068,244717.0
2015-07-20 10:55:00,30.5,30.57,30.49,30.54,198039.0,24.1068,24.1621,24.0989,24.1384,198039.0
2015-07-20 11:00:00,30.54,30.59,30.54,30.55,148863.0,24.1384,24.1779,24.1384,24.1463,148863.0
2015-07-20 11:05:00,30.56,30.59,30.55,30.58,108553.0,24.1542,24.1779,24.1463,24.17,108553.0
2015-07-20 11:10:00,30.58,30.63,30.57,30.63,107837.0,24.17,24.2095,24.1621,24.2095,107837.0
2015-07-20 11:15:00,30.63,30.64,30.59,30.6,116753.0,24.2095,24.2174,24.1779,24.1858,116753.0
2015-07-20 11:20:00,30.59,30.6,30.52,30.54,207026.0,24.1779,24.1858,24.1226,24.1384,207026.0
2015-07-20 11:25:00,30.55,30.58,30.49,30.5,78343.0,24.1463,24.17,24.0989,24.1068,78343.0
2015-07-20 11:30:00,30.5,30.53,30.49,30.51,98299.0,24.1068,24.1305,24.0989,24.1147,98299.0
2015-07-20 11:35:00,30.5,30.54,30.48,30.54,185101.0,24.1068,24.1384,24.091,24.1384,185101.0
2015-07-20 11:40:00,30.54,30.56,30.53,30.55,114303.0,24.1384,24.1542,24.1305,24.1463,114303.0
2015-07-20 11:45:00,30.55,30.56,30.48,30.54,201003.0,24.1463,24.1542,24.091,24.1384,201003.0
2015-07-20 11:50:00,30.54,30.54,30.52,30.53,71314.0,24.1384,24.1384,24.1226,24.1305,71314.0
2015-07-20 11:55:00,30.52,30.53,30.48,30.5,327602.0,24.1226,24.1305,24.091,24.1068,327602.0
2015-07-20 12:00:00,30.5,30.52,30.48,30.52,168472.0,24.1068,24.1226,24.091,24.1226,168472.0
2015-07-20 12:05:00,30.52,30.54,30.48,30.49,395993.0,24.1226,24.1384,24.091,24.0989,395993.0
2015-07-20 12:10:00,30.5,30.51,30.49,30.49,80857.0,24.1068,24.1147,24.0989,24.0989,80857.0
2015-07-20 12:15:00,30.5,30.52,30.49,30.5,100178.0,24.1068,24.1226,24.0989,24.1068,100178.0
2015-07-20 12:20:00,30.49,30.51,30.49,30.5,77124.0,24.0989,24.1147,24.0989,24.1068,77124.0
2015-07-20 12:25:00,30.5,30.51,30.48,30.49,77725.0,24.1068,24.1147,24.091,24.0989,77725.0
2015-07-20 12:30:00,30.5,30.51,30.49,30.51,84780.0,24.1068,24.1147,24.0989,24.1147,84780.0
2015-07-20 12:35:00,30.51,30.52,30.5,30.52,68513.0,24.1147,24.1226,24.1068,24.1226,68513.0
2015-07-20 12:40:00,30.51,30.56,30.51,30.55,146848.0,24.1147,24.1542,24.1147,24.1463,146848.0
2015-07-20 12:45:00,30.54,30.56,30.53,30.53,91927.0,24.1384,24.1542,24.1305,24.1305,91927.0
2015-07-20 12:50:00,30.53,30.55,30.51,30.54,94452.0,24.1305,24.1463,24.1147,24.1384,94452.0
2015-07-20 12:55:00,30.55,30.57,30.52,30.56,119504.0,24.1463,24.1621,24.1226,24.1542,119504.0
2015-07-20 13:00:00,30.55,30.56,30.52,30.54,87240.0,24.1463,24.1542,24.1226,24.1384,87240.0
2015-07-20 13:05:00,30.53,30.54,30.52,30.52,67910.0,24.1305,24.1384,24.1226,24.1226,67910.0
2015-07-20 13:10:00,30.53,30.53,30.49,30.51,115180.0,24.1305,24.1305,24.0989,24.1147,115180.0
2015-07-20 13:15:00,30.51,30.52,30.49,30.5,190410.0,24.1147,24.1226,24.0989,24.1068,190410.0
2015-07-20 13:20:00,30.5,30.51,30.49,30.51,113386.0,24.1068,24.1147,24.0989,24.1147,113386.0
2015-07-20 13:25:00,30.5,30.53,30.5,30.51,218998.0,24.1068,24.1305,24.1068,24.1147,218998.0
2015-07-20 13:30:00,30.51,30.51,30.49,30.5,157841.0,24.1147,24.1147,24.0989,24.1068,157841.0
2015-07-20 13:35:00,30.5,30.51,30.49,30.5,126429.0,24.1068,24.1147,24.0989,24.1068,126429.0
2015-07-20 13:40:00,30.5,30.52,30.49,30.52,137406.0,24.1068,24.1226,24.0989,24.1226,137406.0
2015-07-20 13:45:00,30.52,30.52,30.49,30.51,137493.0,24.1226,24.1226,24.0989,24.1147,137493.0
2015-07-20 13:50:00,30.51,30.53,30.5,30.53,61408.0,24.1147,24.1305,24.1068,24.1305,61408.0
2015-07-20 13:55:00,30.53,30.53,30.5,30.51,82168.0,24.1305,24.1305,24.1068,24.1147,82168.0
2015-07-20 14:00:00,30.51,30.57,30.5,30.57,306933.0,24.1147,24.1621,24.1068,24.1621,306933.0
2015-07-20 14:05:00,30.57,30.57,30.54,30.56,87035.0,24.1621,24.1621,24.1384,24.1542,87035.0
2015-07-20 14:10:00,30.55,30.6,30.55,30.58,132475.0,24.1463,24.1858,24.1463,24.17,132475.0
2015-07-20 14:15:00,30.59,30.6,30.55,30.55,149857.0,24.1779,24.1858,24.1463,24.1463,149857.0
2015-07-20 14:20:00,30.56,30.57,30.53,30.53,184079.0,24.1542,24.1621,24.1305,24.1305,184079.0
2015-07-20 14:25:00,30.53,30.56,30.53,30.54,106859.0,24.1305,24.1542,24.1305,24.1384,106859.0
2015-07-20 14:30:00,30.54,30.54,30.53,30.54,74935.0,24.1384,24.1384,24.1305,24.1384,74935.0
2015-07-20 14:35:00,30.53,30.54,30.52,30.52,80054.0,24.1305,24.1384,24.1226,24.1226,80054.0
2015-07-20 14:40:00,30.52,30.54,30.5,30.52,153048.0,24.1226,24.1384,24.1068,24.1226,153048.0
2015-07-20 14:45:00,30.52,30.54,30.51,30.54,93264.0,24.1226,24.1384,24.1147,24.1384,93264.0
2015-07-20 14:50:00,30.54,30.54,30.52,30.52,54413.0,24.1384,24.1384,24.1226,24.1226,54413.0
2015-07-20 14:55:00,30.53,30.53,30.5,30.51,106445.0,24.1305,24.1305,24.1068,24.1147,106445.0
2015-07-20 15:00:00,30.52,30.53,30.5,30.53,235429.0,24.1226,24.1305,24.1068,24.1305,235429.0
2015-07-20 15:05:00,30.53,30.53,30.49,30.5,382064.0,24.1305,24.1305,24.0989,24.1068,382064.0
2015-07-20 15:10:00,30.5,30.51,30.48,30.49,120864.0,24.1068,24.1147,24.091,24.0989,120864.0
2015-07-20 15:15:00,30.49,30.49,30.46,30.48,157382.0,24.0989,24.0989,24.0752,24.091,157382.0
2015-07-20 15:20:00,30.47,30.51,30.47,30.51,129503.0,24.0831,24.1147,24.0831,24.1147,129503.0
2015-07-20 15:25:00,30.51,30.51,30.49,30.51,183725.0,24.1147,24.1147,24.0989,24.1147,183725.0
2015-07-20 15:30:00,30.5,30.53,30.5,30.52,155769.0,24.1068,24.1305,24.1068,24.1226,155769.0
2015-07-20 15:35:00,30.53,30.53,30.48,30.48,172590.0,24.1305,24.1305,24.091,24.091,172590.0
2015-07-20 15:40:00,30.49,30.51,30.47,30.51,293027.0,24.0989,24.1147,24.0831,24.1147,293027.0
2015-07-20 15:45:00,30.51,30.54,30.51,30.53,403009.0,24.1147,24.1384,24.1147,24.1305,403009.0
2015-07-20 15:50:00,30.53,30.53,30.51,30.52,248257.0,24.1305,24.1305,24.1147,24.1226,248257.0
2015-07-20 15:55:00,30.53,30.53,30.48,30.51,782398.0,24.1305,24.1305,24.091,24.1147,782398.0
2015-07-21 09:30:00,30.57,30.57,30.46,30.49,399517.0,24.1621,24.1621,24.0752,24.0989,399517.0
2015-07-21 09:35:00,30.48,30.49,30.44,30.46,226446.0,24.091,24.0989,24.0594,24.0752,226446.0
2015-07-21 09:40:00,30.46,30.51,30.45,30.51,327119.0,24.0752,24.1147,24.0673,24.1147,327119.0
2015-07-21 09:45:00,30.5,30.55,30.49,30.5,260725.0,24.1068,24.1463,24.0989,24.1068,260725.0
2015-07-21 09:50:00,30.5,30.52,30.49,30.5,238110.0,24.1068,24.1226,24.0989,24.1068,238110.0
2015-07-21 09:55:00,30.5,30.51,30.47,30.49,377584.0,24.1068,24.1147,24.0831,24.0989,377584.0
2015-07-21 10:00:00,30.49,30.5,30.47,30.48,174716.0,24.0989,24.1068,24.0831,24.091,174716.0
2015-07-21 10:05:00,30.48,30.49,30.45,30.45,154204.0,24.091,24.0989,24.0673,24.0673,154204.0
2015-07-21 10:10:00,30.45,30.47,30.45,30.47,136456.0,24.0673,24.0831,24.0673,24.0831,136456.0
2015-07-21 10:15:00,30.47,30.47,30.44,30.46,229519.0,24.0831,24.0831,24.0594,24.0752,229519.0
2015-07-21 10:20:00,30.46,30.48,30.43,30.45,467137.0,24.0752,24.091,24.0515,24.0673,467137.0
2015-07-21 10:25:00,30.44,30.45,30.42,30.44,199751.0,24.0594,24.0673,24.0435,24.0594,199751.0
2015-07-21 10:30:00,30.44,30.44,30.39,30.42,438450.0,24.0594,24.0594,24.0198,24.0435,438450.0
2015-07-21 10:35:00,30.42,30.46,30.41,30.43,284999.0,24.0435,24.0752,24.0356,24.0515,284999.0
2015-07-21 10:40:00,30.42,30.43,30.38,30.38,164520.0,24.0435,24.0515,24.0119,24.0119,164520.0
2015-07-21 10:45:00,30.38,30.39,30.32,30.34,317723.0,24.0119,24.0198,23.9645,23.9803,317723.0
2015-07-21 10:50:00,30.34,30.39,30.33,30.38,321259.0,23.9803,24.0198,23.9724,24.0119,321259.0
2015-07-21 10:55:00,30.38,30.44,30.38,30.42,427142.0,24.0119,24.0594,24.0119,24.0435,427142.0
2015-07-21 11:00:00,30.41,30.42,30.38,30.39,187975.0,24.0356,24.0435,24.0119,24.0198,187975.0
2015-07-21 11:05:00,30.4,30.44,30.38,30.44,147215.0,24.0277,24.0594,24.0119,24.0594,147215.0
2015-07-21 11:10:00,30.44,30.45,30.38,30.39,130720.0,24.0594,24.0673,24.0119,24.0198,130720.0
2015-07-21 11:15:00,30.39,30.41,30.36,30.36,121009.0,24.0198,24.0356,23.9961,23.9961,121009.0
2015-07-21 11:20:00,30.37,30.38,30.34,30.37,144439.0,24.004,24.0119,23.9803,24.004,144439.0
2015-07-21 11:25:00,30.36,30.38,30.33,30.36,158156.0,23.9961,24.0119,23.9724,23.9961,158156.0
2015-07-21 11:30:00,30.36,30.39,30.35,30.37,353881.0,23.9961,24.0198,23.9882,24.004,353881.0
2015-07-21 11:35:00,30.38,30.38,30.34,30.35,135791.0,24.0119,24.0119,23.9803,23.9882,135791.0
2015-07-21 11:40:00,30.35,30.38,30.34,30.38,144064.0,23.9882,24.0119,23.9803,24.0119,144064.0
2015-07-21 11:45:00,30.38,30.41,30.37,30.4,230440.0,24.0119,24.0356,24.004,24.0277,230440.0
2015-07-21 11:50:00,30.39,30.41,30.35,30.37,255677.0,24.0198,24.0356,23.9882,24.004,255677.0
2015-07-21 11:55:00,30.37,30.37,30.34,30.37,149618.0,24.004,24.004,23.9803,24.004,149618.0
2015-07-21 12:00:00,30.37,30.38,30.36,30.37,179299.0,24.004,24.0119,23.9961,24.004,179299.0
2015-07-21 12:05:00,30.37,30.39,30.36,30.38,257176.0,24.004,24.0198,23.9961,24.0119,257176.0
2015-07-21 12:10:00,30.38,30.39,30.35,30.35,99809.0,24.0119,24.0198,23.9882,23.9882,99809.0
2015-07-21 12:15:00,30.36,30.39,30.34,30.37,118775.0,23.9961,24.0198,23.9803,24.004,118775.0
2015-07-21 12:20:00,30.37,30.38,30.35,30.37,218542.0,24.004,24.0119,23.9882,24.004,218542.0
2015-07-21 12:25:00,30.37,30.38,30.35,30.36,157584.0,24.004,24.0119,23.9882,23.9961,157584.0
2015-07-21 12:30:00,30.36,30.39,30.36,30.36,198536.0,23.9961,24.0198,23.9961,23.9961,198536.0
2015-07-21 12:35:00,30.36,30.41,30.36,30.39,229780.0,23.9961,24.0356,23.9961,24.0198,229780.0
2015-07-21 12:40:00,30.39,30.4,30.37,30.38,193024.0,24.0198,24.0277,24.004,24.0119,193024.0
2015-07-21 12:45:00,30.39,30.39,30.35,30.36,163694.0,24.0198,24.0198,23.9882,23.9961,163694.0
2015-07-21 12:50:00,30.36,30.36,30.33,30.35,140223.0,23.9961,23.9961,23.9724,23.9882,140223.0
2015-07-21 12:55:00,30.35,30.36,30.34,30.35,80115.0,23.9882,23.9961,23.9803,23.9882,80115.0
2015-07-21 13:00:00,30.35,30.37,30.32,30.34,253138.0,23.9882,24.004,23.9645,23.9803,253138.0
2015-07-21 13:05:00,30.34,30.35,30.32,30.33,52132.0,23.9803,23.9882,23.9645,23.9724,52132.0
2015-07-21 13:10:00,30.33,30.35,30.32,30.35,105309.0,23.9724,23.9882,23.9645,23.9882,105309.0
2015-07-21 13:15:00,30.35,30.36,30.33,30.34,168878.0,23.9882,23.9961,23.9724,23.9803,168878.0
2015-07-21 13:20:00,30.34,30.34,30.33,30.34,44023.0,23.9803,23.9803,23.9724,23.9803,44023.0
2015-07-21 13:25:00,30.33,30.36,30.33,30.34,108714.0,23.9724,23.9961,23.9724,23.9803,108714.0
2015-07-21 13:30:00,30.35,30.35,30.33,30.34,67541.0,23.9882,23.9882,23.9724,23.9803,67541.0
2015-07-21 13:35:00,30.34,30.36,30.34,30.36,84259.0,23.9803,23.9961,23.9803,23.9961,84259.0
2015-07-21 13:40:00,30.35,30.43,30.35,30.43,131420.0,23.9882,24.0515,23.9882,24.0515,131420.0
2015-07-21 13:45:00,30.42,30.42,30.38,30.38,216905.0,24.0435,24.0435,24.0119,24.0119,216905.0
2015-07-21 13:50:00,30.39,30.39,30.36,30.38,147628.0,24.0198,24.0198,23.9961,24.0119,147628.0
2015-07-21 13:55:00,30.38,30.39,30.36,30.37,151192.0,24.0119,24.0198,23.9961,24.004,151192.0
2015-07-21 14:00:00,30.37,30.38,30.35,30.35,90454.0,24.004,24.0119,23.9882,23.9882,90454.0
2015-07-21 14:05:00,30.36,30.39,30.35,30.37,191023.0,23.9961,24.0198,23.9882,24.004,191023.0
2015-07-21 14:10:00,30.36,30.37,30.34,30.36,102040.0,23.9961,24.004,23.9803,23.9961,102040.0
2015-07-21 14:15:00,30.35,30.38,30.34,30.35,179352.0,23.9882,24.0119,23.9803,23.9882,179352.0
2015-07-21 14:20:00,30.35,30.38,30.34,30.37,122189.0,23.9882,24.0119,23.9803,24.004,122189.0
2015-07-21 14:25:00,30.37,30.4,30.36,30.37,209290.0,24.004,24.0277,23.9961,24.004,209290.0
2015-07-21 14:30:00,30.37,30.37,30.34,30.36,170495.0,24.004,24.004,23.9803,23.9961,170495.0
2015-07-21 14:35:00,30.36,30.37,30.33,30.35,157720.0,23.9961,24.004,23.9724,23.9882,157720.0
2015-07-21 14:40:00,30.35,30.38,30.33,30.37,198622.0,23.9882,24.0119,23.9724,24.004,198622.0
2015-07-21 14:45:00,30.37,30.41,30.34,30.37,240080.0,24.004,24.0356,23.9803,24.004,240080.0
2015-07-21 14:50:00,30.36,30.37,30.34,30.36,92045.0,23.9961,24.004,23.9803,23.9961,92045.0
2015-07-21 14:55:00,30.36,30.37,30.34,30.36,160799.0,23.9961,24.004,23.9803,23.9961,160799.0
2015-07-21 15:00:00,30.36,30.36,30.31,30.32,152934.0,23.9961,23.9961,23.9566,23.9645,152934.0
2015-07-21 15:05:00,30.33,30.36,30.32,30.35,209204.0,23.9724,23.9961,23.9645,23.9882,209204.0
2015-07-21 15:10:00,30.35,30.38,30.34,30.37,293943.0,23.9882,24.0119,23.9803,24.004,293943.0
2015-07-21 15:15:00,30.37,30.41,30.36,30.4,122592.0,24.004,24.0356,23.9961,24.0277,122592.0
2015-07-21 15:20:00,30.4,30.4,30.36,30.39,168687.0,24.0277,24.0277,23.9961,24.0198,168687.0
2015-07-21 15:25:00,30.38,30.41,30.37,30.39,202411.0,24.0119,24.0356,24.004,24.0198,202411.0
2015-07-21 15:30:00,30.39,30.41,30.38,30.4,279760.0,24.0198,24.0356,24.0119,24.0277,279760.0
2015-07-21 15:35:00,30.4,30.43,30.39,30.41,244957.0,24.0277,24.0515,24.0198,24.0356,244957.0
2015-07-21 15:40:00,30.4,30.41,30.38,30.38,140249.0,24.0277,24.0356,24.0119,24.0119,140249.0
2015-07-21 15:45:00,30.39,30.43,30.38,30.4,303930.0,24.0198,24.0515,24.0119,24.0277,303930.0
2015-07-21 15:50:00,30.4,30.41,30.36,30.37,262744.0,24.0277,24.0356,23.9961,24.004,262744.0
2015-07-21 15:55:00,30.37,30.39,30.33,30.38,476190.0,24.004,24.0198,23.9724,24.0119,476190.0
2015-07-22 09:30:00,30.33,30.52,30.16,30.16,475834.0,23.9724,24.1226,23.838,23.838,475834.0
2015-07-22 09:35:00,30.17,30.45,30.16,30.3,331218.0,23.846,24.0673,23.838,23.9487,331218.0
2015-07-22 09:40:00,30.31,30.36,30.27,30.35,144732.0,23.9566,23.9961,23.925,23.9882,144732.0
2015-07-22 09:45:00,30.35,30.36,30.22,30.25,218418.0,23.9882,23.9961,23.8855,23.9092,218418.0
2015-07-22 09:50:00,30.25,30.25,30.15,30.16,237468.0,23.9092,23.9092,23.8301,23.838,237468.0
2015-07-22 09:55:00,30.17,30.23,30.16,30.18,182436.0,23.846,23.8934,23.838,23.8539,182436.0
2015-07-22 10:00:00,30.19,30.21,30.15,30.18,194408.0,23.8618,23.8776,23.8301,23.8539,194408.0
2015-07-22 10:05:00,30.18,30.2,30.14,30.16,298756.0,23.8539,23.8697,23.8222,23.838,298756.0
2015-07-22 10:10:00,30.15,30.21,30.14,30.15,132788.0,23.8301,23.8776,23.8222,23.8301,132788.0
2015-07-22 10:15:00,30.14,30.19,30.13,30.17,414757.0,23.8222,23.8618,23.8143,23.846,414757.0
2015-07-22 10:20:00,30.17,30.18,30.15,30.16,279135.0,23.846,23.8539,23.8301,23.838,279135.0
2015-07-22 10:25:00,30.17,30.17,30.11,30.13,287709.0,23.846,23.846,23.7985,23.8143,287709.0
2015-07-22 10:30:00,30.13,30.15,30.02,30.03,794655.0,23.8143,23.8301,23.7274,23.7353,794655.0
2015-07-22 10:35:00,30.03,30.05,29.97,30.05,740366.0,23.7353,23.7511,23.6879,23.7511,740366.0
2015-07-22 10:40:00,30.05,30.05,29.99,30.0,721526.0,23.7511,23.7511,23.7037,23.7116,721526.0
2015-07-22 10:45:00,30.0,30.04,29.99,30.03,395785.0,23.7116,23.7432,23.7037,23.7353,395785.0
2015-07-22 10:50:00,30.03,30.11,30.02,30.07,530813.0,23.7353,23.7985,23.7274,23.7669,530813.0
2015-07-22 10:55:00,30.07,30.11,30.04,30.05,156026.0,23.7669,23.7985,23.7432,23.7511,156026.0
2015-07-22 11:00:00,30.04,30.05,29.99,29.99,136095.0,23.7432,23.7511,23.7037,23.7037,136095.0
2015-07-22 11:05:00,29.99,30.02,29.99,30.01,123101.0,23.7037,23.7274,23.7037,23.7195,123101.0
2015-07-22 11:10:00,30.01,30.04,29.97,30.02,328650.0,23.7195,23.7432,23.6879,23.7274,328650.0
2015-07-22 11:15:00,30.02,30.06,29.99,30.05,166778.0,23.7274,23.759,23.7037,23.7511,166778.0
2015-07-22 11:20:00,30.05,30.06,30.0,30.01,254999.0,23.7511,23.759,23.7116,23.7195,254999.0
2015-07-22 11:25:00,30.0,30.02,29.99,30.0,278444.0,23.7116,23.7274,23.7037,23.7116,278444.0
2015-07-22 11:30:00,30.0,30.01,29.98,30.0,230500.0,23.7116,23.7195,23.6958,23.7116,230500.0
2015-07-22 11:35:00,30.0,30.01,29.98,29.98,190613.0,23.7116,23.7195,23.6958,23.6958,190613.0
2015-07-22 11:40:00,29.99,29.99,29.93,29.93,125572.0,23.7037,23.7037,23.6563,23.6563,125572.0
2015-07-22 11:45:00,29.94,29.94,29.89,29.91,485118.0,23.6642,23.6642,23.6246,23.6405,485118.0
2015-07-22 11:50:00,29.91,29.98,29.91,29.96,118235.0,23.6405,23.6958,23.6405,23.68,118235.0
2015-07-22 11:55:00,29.96,29.99,29.95,29.95,114394.0,23.68,23.7037,23.6721,23.6721,114394.0
2015-07-22 12:00:00,29.95,29.97,29.92,29.93,78263.0,23.6721,23.6879,23.6484,23.6563,78263.0
2015-07-22 12:05:00,29.93,29.96,29.91,29.95,223020.0,23.6563,23.68,23.6405,23.6721,223020.0
2015-07-22 12:10:00,29.95,29.97,29.93,29.95,183312.0,23.6721,23.6879,23.6563,23.6721,183312.0
2015-07-22 12:15:00,29.94,29.94,29.91,29.92,79349.0,23.6642,23.6642,23.6405,23.6484,79349.0
2015-07-22 12:20:00,29.92,29.95,29.91,29.94,87683.0,23.6484,23.6721,23.6405,23.6642,87683.0
2015-07-22 12:25:00,29.93,29.94,29.91,29.93,88872.0,23.6563,23.6642,23.6405,23.6563,88872.0
2015-07-22 12:30:00,29.93,29.95,29.92,29.93,56991.0,23.6563,23.6721,23.6484,23.6563,56991.0
2015-07-22 12:35:00,29.93,29.94,29.9,29.91,296021.0,23.6563,23.6642,23.6325,23.6405,296021.0
2015-07-22 12:40:00,29.91,29.95,29.88,29.95,336950.0,23.6405,23.6721,23.6167,23.6721,336950.0
2015-07-22 12:45:00,29.95,29.96,29.92,29.94,184690.0,23.6721,23.68,23.6484,23.6642,184690.0
2015-07-22 12:50:00,29.94,29.94,29.92,29.93,117614.0,23.6642,23.6642,23.6484,23.6563,117614.0
2015-07-22 12:55:00,29.93,30.01,29.93,30.01,78761.0,23.6563,23.7195,23.6563,23.7195,78761.0
2015-07-22 13:00:00,30.01,30.03,29.99,29.99,231090.0,23.7195,23.7353,23.7037,23.7037,231090.0
2015-07-22 13:05:00,29.99,30.0,29.98,29.99,81521.0,23.7037,23.7116,23.6958,23.7037,81521.0
2015-07-22 13:10:00,29.99,29.99,29.96,29.96,123096.0,23.7037,23.7037,23.68,23.68,123096.0
2015-07-22 13:15:00,29.96,29.99,29.96,29.99,90516.0,23.68,23.7037,23.68,23.7037,90516.0
2015-07-22 13:20:00,29.98,30.06,29.97,30.05,407404.0,23.6958,23.759,23.6879,23.7511,407404.0
2015-07-22 13:25:00,30.04,30.05,30.0,30.02,215422.0,23.7432,23.7511,23.7116,23.7274,215422.0
2015-07-22 13:30:00,30.02,30.1,30.02,30.1,247944.0,23.7274,23.7906,23.7274,23.7906,247944.0
2015-07-22 13:35:00,30.09,30.14,30.06,30.13,328861.0,23.7827,23.8222,23.759,23.8143,328861.0
2015-07-22 13:40:00,30.13,30.19,30.12,30.19,234076.0,23.8143,23.8618,23.8064,23.8618,234076.0
2015-07-22 13:45:00,30.19,30.19,30.13,30.13,82570.0,23.8618,23.8618,23.8143,23.8143,82570.0
2015-07-22 13:50:00,30.13,30.14,30.12,30.13,68411.0,23.8143,23.8222,23.8064,23.8143,68411.0
2015-07-22 13:55:00,30.13,30.16,30.12,30.14,227104.0,23.8143,23.838,23.8064,23.8222,227104.0
2015-07-22 14:00:00,30.13,30.14,30.1,30.11,228701.0,23.8143,23.8222,23.7906,23.7985,228701.0
2015-07-22 14:05:00,30.11,30.14,30.09,30.14,232808.0,23.7985,23.8222,23.7827,23.8222,232808.0
2015-07-22 14:10:00,30.14,30.21,30.13,30.2,203015.0,23.8222,23.8776,23.8143,23.8697,203015.0
2015-07-22 14:15:00,30.2,30.27,30.2,30.26,210909.0,23.8697,23.925,23.8697,23.9171,210909.0
2015-07-22 14:20:00,30.26,30.32,30.24,30.27,199644.0,23.9171,23.9645,23.9013,23.925,199644.0
2015-07-22 14:25:00,30.28,30.28,30.26,30.27,209201.0,23.9329,23.9329,23.9171,23.925,209201.0
2015-07-22 14:30:00,30.26,30.28,30.22,30.22,172226.0,23.9171,23.9329,23.8855,23.8855,172226.0
2015-07-22 14:35:00,30.23,30.32,30.22,30.32,274877.0,23.8934,23.9645,23.8855,23.9645,274877.0
2015-07-22 14:40:00,30.31,30.32,30.28,30.3,182677.0,23.9566,23.9645,23.9329,23.9487,182677.0
2015-07-22 14:45:00,30.3,30.3,30.28,30.29,62883.0,23.9487,23.9487,23.9329,23.9408,62883.0
2015-07-22 14:50:00,30.29,30.29,30.23,30.24,145586.0,23.9408,23.9408,23.8934,23.9013,145586.0
2015-07-22 14:55:00,30.24,30.27,30.23,30.25,174240.0,23.9013,23.925,23.8934,23.9092,174240.0
2015-07-22 15:00:00,30.25,30.26,30.24,30.25,177524.0,23.9092,23.9171,23.9013,23.9092,177524.0
2015-07-22 15:05:00,30.25,30.28,30.24,30.27,119408.0,23.9092,23.9329,23.9013,23.925,119408.0
2015-07-22 15:10:00,30.27,30.28,30.26,30.26,190075.0,23.925,23.9329,23.9171,23.9171,190075.0
2015-07-22 15:15:00,30.26,30.27,30.23,30.24,269761.0,23.9171,23.925,23.8934,23.9013,269761.0
2015-07-22 15:20:00,30.23,30.27,30.23,30.27,194084.0,23.8934,23.925,23.8934,23.925,194084.0
2015-07-22 15:25:00,30.26,30.27,30.25,30.25,73148.0,23.9171,23.925,23.9092,23.9092,73148.0
2015-07-22 15:30:00,30.26,30.29,30.24,30.28,243496.0,23.9171,23.9408,23.9013,23.9329,243496.0
2015-07-22 15:35:00,30.27,30.3,30.27,30.27,258280.0,23.925,23.9487,23.925,23.925,258280.0
2015-07-22 15:40:00,30.27,30.28,30.23,30.27,324781.0,23.925,23.9329,23.8934,23.925,324781.0
2015-07-22 15:45:00,30.26,30.26,30.22,30.24,538037.0,23.9171,23.9171,23.8855,23.9013,538037.0
2015-07-22 15:50:00,30.24,30.24,30.21,30.24,577656.0,23.9013,23.9013,23.8776,23.9013,577656.0
2015-07-22 15:55:00,30.24,30.3,30.23,30.3,596856.0,23.9013,23.9487,23.8934,23.9487,596856.0
2015-07-23 09:30:00,32.66,32.7,32.39,32.39,1925546.0,25.814,25.8456,25.6006,25.6006,1925546.0
2015-07-23 09:35:00,32.39,32.4,32.04,32.14,1362286.0,25.6006,25.6085,25.324,25.403,1362286.0
2015-07-23 09:40:00,32.14,32.14,31.86,31.93,1338099.0,25.403,25.403,25.1817,25.237,1338099.0
2015-07-23 09:45:00,31.92,32.25,31.89,32.22,1122672.0,25.2291,25.49,25.2054,25.4662,1122672.0
2015-07-23 09:50:00,32.22,32.22,31.73,31.83,872625.0,25.4662,25.4662,25.079,25.158,872625.0
2015-07-23 09:55:00,31.83,31.83,31.7,31.76,591421.0,25.158,25.158,25.0552,25.1027,591421.0
2015-07-23 10:00:00,31.76,31.98,31.7,31.97,805877.0,25.1027,25.2765,25.0552,25.2686,805877.0
2015-07-23 10:05:00,31.96,32.0,31.8,31.93,747756.0,25.2607,25.2924,25.1343,25.237,747756.0
2015-07-23 10:10:00,31.94,31.95,31.65,31.65,611014.0,25.2449,25.2528,25.0157,25.0157,611014.0
2015-07-23 10:15:00,31.66,31.69,31.58,31.63,618324.0,25.0236,25.0473,24.9604,24.9999,618324.0
2015-07-23 10:20:00,31.64,31.64,31.4,31.61,749388.0,25.0078,25.0078,24.8181,24.9841,749388.0
2015-07-23 10:25:00,31.61,31.76,31.58,31.75,525649.0,24.9841,25.1027,24.9604,25.0948,525649.0
2015-07-23 10:30:00,31.75,31.75,31.64,31.66,767360.0,25.0948,25.0948,25.0078,25.0236,767360.0
2015-07-23 10:35:00,31.66,31.89,31.54,31.86,1036008.0,25.0236,25.2054,24.9288,25.1817,1036008.0
2015-07-23 10:40:00,31.86,31.95,31.84,31.93,336840.0,25.1817,25.2528,25.1659,25.237,336840.0
2015-07-23 10:45:00,31.93,31.94,31.77,31.82,460354.0,25.237,25.2449,25.1106,25.1501,460354.0
2015-07-23 10:50:00,31.83,31.94,31.82,31.84,347369.0,25.158,25.2449,25.1501,25.1659,347369.0
2015-07-23 10:55:00,31.84,31.92,31.84,31.9,435214.0,25.1659,25.2291,25.1659,25.2133,435214.0
2015-07-23 11:00:00,31.9,32.1,31.89,32.02,621469.0,25.2133,25.3714,25.2054,25.3082,621469.0
2015-07-23 11:05:00,32.01,32.1,32.0,32.01,356974.0,25.3003,25.3714,25.2924,25.3003,356974.0
2015-07-23 11:10:00,32.01,32.15,32.01,32.13,527869.0,25.3003,25.4109,25.3003,25.3951,527869.0
2015-07-23 11:15:00,32.13,32.13,32.04,32.12,293559.0,25.3951,25.3951,25.324,25.3872,293559.0
2015-07-23 11:20:00,32.12,32.15,32.05,32.06,379920.0,25.3872,25.4109,25.3319,25.3398,379920.0
2015-07-23 11:25:00,32.06,32.07,31.95,32.0,632407.0,25.3398,25.3477,25.2528,25.2924,632407.0
2015-07-23 11:30:00,32.01,32.18,32.0,32.16,420343.0,25.3003,25.4346,25.2924,25.4188,420343.0
2015-07-23 11:35:00,32.16,32.19,32.03,32.06,409976.0,25.4188,25.4425,25.3161,25.3398,409976.0
2015-07-23 11:40:00,32.06,32.07,32.03,32.07,282327.0,25.3398,25.3477,25.3161,25.3477,282327.0
2015-07-23 11:45:00,32.06,32.07,31.91,31.95,382750.0,25.3398,25.3477,25.2212,25.2528,382750.0
2015-07-23 11:50:00,31.94,31.97,31.85,31.86,373069.0,25.2449,25.2686,25.1738,25.1817,373069.0
2015-07-23 11:55:00,31.85,31.9,31.8,31.84,289745.0,25.1738,25.2133,25.1343,25.1659,289745.0
2015-07-23 12:00:00,31.84,31.84,31.68,31.74,272882.0,25.1659,25.1659,25.0394,25.0869,272882.0
2015-07-23 12:05:00,31.73,31.8,31.71,31.78,239699.0,25.079,25.1343,25.0631,25.1185,239699.0
2015-07-23 12:10:00,31.77,31.8,31.66,31.7,168279.0,25.1106,25.1343,25.0236,25.0552,168279.0
2015-07-23 12:15:00,31.7,31.77,31.67,31.69,157482.0,25.0552,25.1106,25.0315,25.0473,157482.0
2015-07-23 12:20:00,31.69,31.77,31.68,31.74,303008.0,25.0473,25.1106,25.0394,25.0869,303008.0
2015-07-23 12:25:00,31.73,31.86,31.71,31.85,211833.0,25.079,25.1817,25.0631,25.1738,211833.0
2015-07-23 12:30:00,31.85,31.85,31.74,31.75,162429.0,25.1738,25.1738,25.0869,25.0948,162429.0
2015-07-23 12:35:00,31.75,31.76,31.57,31.63,289327.0,25.0948,25.1027,24.9525,24.9999,289327.0
2015-07-23 12:40:00,31.63,31.68,31.57,31.59,203400.0,24.9999,25.0394,24.9525,24.9683,203400.0
2015-07-23 12:45:00,31.59,31.65,31.53,31.57,251341.0,24.9683,25.0157,24.9209,24.9525,251341.0
2015-07-23 12:50:00,31.57,31.59,31.55,31.59,225204.0,24.9525,24.9683,24.9367,24.9683,225204.0
2015-07-23 12:55:00,31.59,31.64,31.57,31.63,149323.0,24.9683,25.0078,24.9525,24.9999,149323.0
2015-07-23 13:00:00,31.62,31.7,31.6,31.63,300889.0,24.992,25.0552,24.9762,24.9999,300889.0
2015-07-23 13:05:00,31.62,31.63,31.57,31.61,246505.0,24.992,24.9999,24.9525,24.9841,246505.0
2015-07-23 13:10:00,31.61,31.62,31.57,31.6,159447.0,24.9841,24.992,24.9525,24.9762,159447.0
2015-07-23 13:15:00,31.6,31.61,31.57,31.57,110014.0,24.9762,24.9841,24.9525,24.9525,110014.0
2015-07-23 13:20:00,31.58,31.58,31.5,31.51,178319.0,24.9604,24.9604,24.8972,24.9051,178319.0
2015-07-23 13:25:00,31.51,31.59,31.5,31.57,166606.0,24.9051,24.9683,24.8972,24.9525,166606.0
2015-07-23 13:30:00,31.58,31.66,31.56,31.58,320555.0,24.9604,25.0236,24.9446,24.9604,320555.0
2015-07-23 13:35:00,31.58,31.6,31.54,31.57,213369.0,24.9604,24.9762,24.9288,24.9525,213369.0
2015-07-23 13:40:00,31.57,31.62,31.56,31.59,135327.0,24.9525,24.992,24.9446,24.9683,135327.0
2015-07-23 13:45:00,31.59,31.6,31.58,31.58,173721.0,24.9683,24.9762,24.9604,24.9604,173721.0
2015-07-23 13:50:00,31.58,31.68,31.56,31.62,275487.0,24.9604,25.0394,24.9446,24.992,275487.0
2015-07-23 13:55:00,31.63,31.66,31.58,31.62,274612.0,24.9999,25.0236,24.9604,24.992,274612.0
2015-07-23 14:00:00,31.63,31.63,31.52,31.54,255811.0,24.9999,24.9999,24.913,24.9288,255811.0
2015-07-23 14:05:00,31.54,31.54,31.5,31.51,119800.0,24.9288,24.9288,24.8972,24.9051,119800.0
2015-07-23 14:10:00,31.51,31.59,31.51,31.59,237816.0,24.9051,24.9683,24.9051,24.9683,237816.0
2015-07-23 14:15:00,31.6,31.65,31.58,31.6,266926.0,24.9762,25.0157,24.9604,24.9762,266926.0
2015-07-23 14:20:00,31.59,31.6,31.52,31.52,103959.0,24.9683,24.9762,24.913,24.913,103959.0
2015-07-23 14:25:00,31.53,31.56,31.51,31.56,117377.0,24.9209,24.9446,24.9051,24.9446,117377.0
2015-07-23 14:30:00,31.55,31.58,31.54,31.55,117221.0,24.9367,24.9604,24.9288,24.9367,117221.0
2015-07-23 14:35:00,31.55,31.64,31.53,31.61,241499.0,24.9367,25.0078,24.9209,24.9841,241499.0
2015-07-23 14:40:00,31.61,31.65,31.6,31.65,119713.0,24.9841,25.0157,24.9762,25.0157,119713.0
2015-07-23 14:45:00,31.64,31.66,31.63,31.63,128704.0,25.0078,25.0236,24.9999,24.9999,128704.0
2015-07-23 14:50:00,31.64,31.64,31.53,31.58,274362.0,25.0078,25.0078,24.9209,24.9604,274362.0
2015-07-23 14:55:00,31.57,31.63,31.54,31.6,333293.0,24.9525,24.9999,24.9288,24.9762,333293.0
2015-07-23 15:00:00,31.59,31.63,31.59,31.62,192509.0,24.9683,24.9999,24.9683,24.992,192509.0
2015-07-23 15:05:00,31.62,31.64,31.59,31.64,238311.0,24.992,25.0078,24.9683,25.0078,238311.0
2015-07-23 15:10:00,31.64,31.64,31.59,31.6,303612.0,25.0078,25.0078,24.9683,24.9762,303612.0
2015-07-23 15:15:00,31.6,31.6,31.57,31.58,286608.0,24.9762,24.9762,24.9525,24.9604,286608.0
2015-07-23 15:20:00,31.58,31.59,31.52,31.53,283314.0,24.9604,24.9683,24.913,24.9209,283314.0
2015-07-23 15:25:00,31.54,31.6,31.53,31.6,439204.0,24.9288,24.9762,24.9209,24.9762,439204.0
2015-07-23 15:30:00,31.6,31.6,31.52,31.53,231477.0,24.9762,24.9762,24.913,24.9209,231477.0
2015-07-23 15:35:00,31.52,31.57,31.5,31.55,411749.0,24.913,24.9525,24.8972,24.9367,411749.0
2015-07-23 15:40:00,31.55,31.59,31.53,31.55,420581.0,24.9367,24.9683,24.9209,24.9367,420581.0
2015-07-23 15:45:00,31.55,31.59,31.53,31.59,328261.0,24.9367,24.9683,24.9209,24.9683,328261.0
2015-07-23 15:50:00,31.58,31.59,31.53,31.54,659196.0,24.9604,24.9683,24.9209,24.9288,659196.0
2015-07-23 15:55:00,31.54,31.54,31.5,31.5,1332979.0,24.9288,24.9288,24.8972,24.8972,1332979.0
2015-07-24 09:30:00,31.9,31.94,31.67,31.68,748420.0,25.2133,25.2449,25.0315,25.0394,748420.0
2015-07-24 09:35:00,31.67,31.68,31.53,31.53,350897.0,25.0315,25.0394,24.9209,24.9209,350897.0
2015-07-24 09:40:00,31.52,31.54,31.38,31.45,643743.0,24.913,24.9288,24.8023,24.8576,643743.0
2015-07-24 09:45:00,31.45,31.58,31.44,31.57,346692.0,24.8576,24.9604,24.8497,24.9525,346692.0
2015-07-24 09:50:00,31.57,31.67,31.56,31.66,265526.0,24.9525,25.0315,24.9446,25.0236,265526.0
2015-07-24 09:55:00,31.65,31.71,31.61,31.66,216810.0,25.0157,25.0631,24.9841,25.0236,216810.0
2015-07-24 10:00:00,31.67,31.68,31.59,31.61,184171.0,25.0315,25.0394,24.9683,24.9841,184171.0
2015-07-24 10:05:00,31.61,31.66,31.56,31.58,160109.0,24.9841,25.0236,24.9446,24.9604,160109.0
2015-07-24 10:10:00,31.58,31.58,31.45,31.46,206363.0,24.9604,24.9604,24.8576,24.8655,206363.0
2015-07-24 10:15:00,31.46,31.46,31.35,31.36,215781.0,24.8655,24.8655,24.7786,24.7865,215781.0
2015-07-24 10:20:00,31.37,31.42,31.34,31.41,163127.0,24.7944,24.8339,24.7707,24.826,163127.0
2015-07-24 10:25:00,31.41,31.43,31.37,31.4,303373.0,24.826,24.8418,24.7944,24.8181,303373.0
2015-07-24 10:30:00,31.39,31.4,31.3,31.34,227939.0,24.8102,24.8181,24.7391,24.7707,227939.0
2015-07-24 10:35:00,31.34,31.37,31.3,31.32,161702.0,24.7707,24.7944,24.7391,24.7549,161702.0
2015-07-24 10:40:00,31.32,31.33,31.25,31.3,274586.0,24.7549,24.7628,24.6996,24.7391,274586.0
2015-07-24 10:45:00,31.3,31.32,31.28,31.3,253719.0,24.7391,24.7549,24.7233,24.7391,253719.0
2015-07-24 10:50:00,31.31,31.31,31.28,31.3,174797.0,24.747,24.747,24.7233,24.7391,174797.0
2015-07-24 10:55:00,31.31,31.36,31.29,31.33,292094.0,24.747,24.7865,24.7312,24.7628,292094.0
2015-07-24 11:00:00,31.33,31.35,31.32,31.35,144062.0,24.7628,24.7786,24.7549,24.7786,144062.0
2015-07-24 11:05:00,31.35,31.37,31.33,31.33,108717.0,24.7786,24.7944,24.7628,24.7628,108717.0
2015-07-24 11:10:00,31.33,31.33,31.3,31.31,156961.0,24.7628,24.7628,24.7391,24.747,156961.0
2015-07-24 11:15:00,31.31,31.38,31.3,31.36,244134.0,24.747,24.8023,24.7391,24.7865,244134.0
2015-07-24 11:20:00,31.36,31.37,31.34,31.35,178551.0,24.7865,24.7944,24.7707,24.7786,178551.0
2015-07-24 11:25:00,31.35,31.37,31.33,31.37,186414.0,24.7786,24.7944,24.7628,24.7944,186414.0
2015-07-24 11:30:00,31.37,31.46,31.36,31.41,336792.0,24.7944,24.8655,24.7865,24.826,336792.0
2015-07-24 11:35:00,31.41,31.42,31.37,31.4,124668.0,24.826,24.8339,24.7944,24.8181,124668.0
2015-07-24 11:40:00,31.41,31.41,31.32,31.34,196030.0,24.826,24.826,24.7549,24.7707,196030.0
2015-07-24 11:45:00,31.34,31.34,31.2,31.2,296031.0,24.7707,24.7707,24.66,24.66,296031.0
2015-07-24 11:50:00,31.2,31.25,31.19,31.23,181568.0,24.66,24.6996,24.6521,24.6838,181568.0
2015-07-24 11:55:00,31.23,31.24,31.2,31.22,209679.0,24.6838,24.6917,24.66,24.6759,209679.0
2015-07-24 12:00:00,31.22,31.24,31.2,31.21,182580.0,24.6759,24.6917,24.66,24.668,182580.0
2015-07-24 12:05:00,31.21,31.22,31.19,31.2,239266.0,24.668,24.6759,24.6521,24.66,239266.0
2015-07-24 12:10:00,31.2,31.24,31.19,31.24,131954.0,24.66,24.6917,24.6521,24.6917,131954.0
2015-07-24 12:15:00,31.23,31.25,31.21,31.25,151787.0,24.6838,24.6996,24.668,24.6996,151787.0
2015-07-24 12:20:00,31.25,31.25,31.21,31.21,147822.0,24.6996,24.6996,24.668,24.668,147822.0
2015-07-24 12:25:00,31.21,31.28,31.21,31.28,167527.0,24.668,24.7233,24.668,24.7233,167527.0
2015-07-24 12:30:00,31.27,31.28,31.22,31.24,163007.0,24.7154,24.7233,24.6759,24.6917,163007.0
2015-07-24 12:35:00,31.24,31.25,31.22,31.23,102927.0,24.6917,24.6996,24.6759,24.6838,102927.0
2015-07-24 12:40:00,31.23,31.24,31.21,31.22,152519.0,24.6838,24.6917,24.668,24.6759,152519.0
2015-07-24 12:45:00,31.22,31.23,31.16,31.18,192774.0,24.6759,24.6838,24.6284,24.6442,192774.0
2015-07-24 12:50:00,31.18,31.2,31.15,31.16,126347.0,24.6442,24.66,24.6205,24.6284,126347.0
2015-07-24 12:55:00,31.15,31.16,31.1,31.11,195252.0,24.6205,24.6284,24.581,24.5889,195252.0
2015-07-24 13:00:00,31.11,31.2,31.11,31.2,208155.0,24.5889,24.66,24.5889,24.66,208155.0
2015-07-24 13:05:00,31.2,31.2,31.14,31.17,334916.0,24.66,24.66,24.6126,24.6363,334916.0
2015-07-24 13:10:00,31.17,31.19,31.15,31.16,102233.0,24.6363,24.6521,24.6205,24.6284,102233.0
2015-07-24 13:15:00,31.16,31.17,31.12,31.12,132366.0,24.6284,24.6363,24.5968,24.5968,132366.0
2015-07-24 13:20:00,31.12,31.13,31.05,31.07,287898.0,24.5968,24.6047,24.5415,24.5573,287898.0
2015-07-24 13:25:00,31.07,31.07,31.02,31.03,254473.0,24.5573,24.5573,24.5178,24.5257,254473.0
2015-07-24 13:30:00,31.03,31.05,31.02,31.05,143219.0,24.5257,24.5415,24.5178,24.5415,143219.0
2015-07-24 13:35:00,31.05,31.05,30.94,30.95,526691.0,24.5415,24.5415,24.4545,24.4625,526691.0
2015-07-24 13:40:00,30.95,30.98,30.86,30.87,237000.0,24.4625,24.4862,24.3913,24.3992,237000.0
2015-07-24 13:45:00,30.87,30.93,30.82,30.88,533758.0,24.3992,24.4466,24.3597,24.4071,533758.0
2015-07-24 13:50:00,30.88,30.92,30.87,30.89,190296.0,24.4071,24.4387,24.3992,24.415,190296.0
2015-07-24 13:55:00,30.89,30.91,30.82,30.83,281334.0,24.415,24.4308,24.3597,24.3676,281334.0
2015-07-24 14:00:00,30.83,30.92,30.82,30.91,245977.0,24.3676,24.4387,24.3597,24.4308,245977.0
2015-07-24 14:05:00,30.92,30.97,30.91,30.96,167216.0,24.4387,24.4783,24.4308,24.4704,167216.0
2015-07-24 14:10:00,30.96,31.02,30.95,31.01,257962.0,24.4704,24.5178,24.4625,24.5099,257962.0
2015-07-24 14:15:00,31.02,31.02,30.99,31.01,162861.0,24.5178,24.5178,24.4941,24.5099,162861.0
2015-07-24 14:20:00,31.0,31.02,30.98,31.0,317503.0,24.502,24.5178,24.4862,24.502,317503.0
2015-07-24 14:25:00,31.0,31.05,31.0,31.04,169106.0,24.502,24.5415,24.502,24.5336,169106.0
2015-07-24 14:30:00,31.05,31.11,31.04,31.05,244599.0,24.5415,24.5889,24.5336,24.5415,244599.0
2015-07-24 14:35:00,31.06,31.06,31.01,31.06,121004.0,24.5494,24.5494,24.5099,24.5494,121004.0
2015-07-24 14:40:00,31.06,31.06,30.99,31.04,166986.0,24.5494,24.5494,24.4941,24.5336,166986.0
2015-07-24 14:45:00,31.04,31.06,31.03,31.05,218922.0,24.5336,24.5494,24.5257,24.5415,218922.0
2015-07-24 14:50:00,31.05,31.05,31.02,31.05,126615.0,24.5415,24.5415,24.5178,24.5415,126615.0
2015-07-24 14:55:00,31.04,31.06,31.03,31.06,287907.0,24.5336,24.5494,24.5257,24.5494,287907.0
2015-07-24 15:00:00,31.05,31.09,31.05,31.08,465557.0,24.5415,24.5731,24.5415,24.5652,465557.0
2015-07-24 15:05:00,31.08,31.11,31.03,31.1,596103.0,24.5652,24.5889,24.5257,24.581,596103.0
2015-07-24 15:10:00,31.1,31.2,31.09,31.19,1013574.0,24.581,24.66,24.5731,24.6521,1013574.0
2015-07-24 15:15:00,31.2,31.24,31.16,31.16,620839.0,24.66,24.6917,24.6284,24.6284,620839.0
2015-07-24 15:20:00,31.16,31.17,31.1,31.13,240288.0,24.6284,24.6363,24.581,24.6047,240288.0
2015-07-24 15:25:00,31.12,31.18,31.05,31.05,258654.0,24.5968,24.6442,24.5415,24.5415,258654.0
2015-07-24 15:30:00,31.04,31.11,31.03,31.11,251380.0,24.5336,24.5889,24.5257,24.5889,251380.0
2015-07-24 15:35:00,31.11,31.11,31.04,31.06,259970.0,24.5889,24.5889,24.5336,24.5494,259970.0
2015-07-24 15:40:00,31.05,31.11,31.05,31.07,279123.0,24.5415,24.5889,24.5415,24.5573,279123.0
2015-07-24 15:45:00,31.08,31.15,31.06,31.06,452542.0,24.5652,24.6205,24.5494,24.5494,452542.0
2015-07-24 15:50:00,31.07,31.07,31.02,31.02,551746.0,24.5573,24.5573,24.5178,24.5178,551746.0
2015-07-24 15:55:00,31.03,31.06,31.01,31.05,947479.0,24.5257,24.5494,24.5099,24.5415,947479.0
2015-07-27 09:30:00,30.95,31.09,30.69,30.75,803729.0,24.4625,24.5731,24.257,24.3044,803729.0
2015-07-27 09:35:00,30.74,30.75,30.6,30.65,721567.0,24.2965,24.3044,24.1858,24.2253,721567.0
2015-07-27 09:40:00,30.64,30.75,30.63,30.74,565879.0,24.2174,24.3044,24.2095,24.2965,565879.0
2015-07-27 09:45:00,30.73,30.86,30.69,30.85,306101.0,24.2886,24.3913,24.257,24.3834,306101.0
2015-07-27 09:50:00,30.85,30.99,30.84,30.94,347105.0,24.3834,24.4941,24.3755,24.4545,347105.0
2015-07-27 09:55:00,30.94,31.01,30.92,30.96,418828.0,24.4545,24.5099,24.4387,24.4704,418828.0
2015-07-27 10:00:00,30.96,31.05,30.94,31.01,325756.0,24.4704,24.5415,24.4545,24.5099,325756.0
2015-07-27 10:05:00,31.01,31.04,30.94,30.97,321438.0,24.5099,24.5336,24.4545,24.4783,321438.0
2015-07-27 10:10:00,30.97,31.07,30.95,31.07,375215.0,24.4783,24.5573,24.4625,24.5573,375215.0
2015-07-27 10:15:00,31.06,31.16,31.06,31.09,447712.0,24.5494,24.6284,24.5494,24.5731,447712.0
2015-07-27 10:20:00,31.1,31.16,31.04,31.11,444272.0,24.581,24.6284,24.5336,24.5889,444272.0
2015-07-27 10:25:00,31.11,31.17,31.1,31.16,274100.0,24.5889,24.6363,24.581,24.6284,274100.0
2015-07-27 10:30:00,31.17,31.3,31.16,31.28,392455.0,24.6363,24.7391,24.6284,24.7233,392455.0
2015-07-27 10:35:00,31.29,31.3,31.23,31.28,342664.0,24.7312,24.7391,24.6838,24.7233,342664.0
2015-07-27 10:40:00,31.28,31.32,31.17,31.17,370285.0,24.7233,24.7549,24.6363,24.6363,370285.0
2015-07-27 10:45:00,31.17,31.2,31.06,31.1,295929.0,24.6363,24.66,24.5494,24.581,295929.0
2015-07-27 10:50:00,31.09,31.12,31.09,31.1,227969.0,24.5731,24.5968,24.5731,24.581,227969.0
2015-07-27 10:55:00,31.11,31.12,31.08,31.09,220612.0,24.5889,24.5968,24.5652,24.5731,220612.0
2015-07-27 11:00:00,31.09,31.1,31.05,31.08,225774.0,24.5731,24.581,24.5415,24.5652,225774.0
2015-07-27 11:05:00,31.08,31.12,31.07,31.08,277405.0,24.5652,24.5968,24.5573,24.5652,277405.0
2015-07-27 11:10:00,31.08,31.12,31.07,31.08,304078.0,24.5652,24.5968,24.5573,24.5652,304078.0
2015-07-27 11:15:00,31.08,31.1,31.07,31.09,198239.0,24.5652,24.581,24.5573,24.5731,198239.0
2015-07-27 11:20:00,31.08,31.14,31.07,31.14,269224.0,24.5652,24.6126,24.5573,24.6126,269224.0
2015-07-27 11:25:00,31.14,31.19,31.11,31.11,226469.0,24.6126,24.6521,24.5889,24.5889,226469.0
2015-07-27 11:30:00,31.11,31.14,31.06,31.1,400723.0,24.5889,24.6126,24.5494,24.581,400723.0
2015-07-27 11:35:00,31.1,31.13,31.06,31.1,266686.0,24.581,24.6047,24.5494,24.581,266686.0
2015-07-27 11:40:00,31.09,31.1,31.04,31.06,290080.0,24.5731,24.581,24.5336,24.5494,290080.0
2015-07-27 11:45:00,31.06,31.07,31.04,31.06,621865.0,24.5494,24.5573,24.5336,24.5494,621865.0
2015-07-27 11:50:00,31.05,31.07,31.02,31.06,194574.0,24.5415,24.5573,24.5178,24.5494,194574.0
2015-07-27 11:55:00,31.06,31.14,31.05,31.14,85519.0,24.5494,24.6126,24.5415,24.6126,85519.0
2015-07-27 12:00:00,31.13,31.14,31.09,31.11,133636.0,24.6047,24.6126,24.5731,24.5889,133636.0
2015-07-27 12:05:00,31.11,31.11,31.06,31.07,206089.0,24.5889,24.5889,24.5494,24.5573,206089.0
2015-07-27 12:10:00,31.07,31.08,31.01,31.01,184612.0,24.5573,24.5652,24.5099,24.5099,184612.0
2015-07-27 12:15:00,31.02,31.05,31.0,31.05,166736.0,24.5178,24.5415,24.502,24.5415,166736.0
2015-07-27 12:20:00,31.04,31.07,31.02,31.07,406655.0,24.5336,24.5573,24.5178,24.5573,406655.0
2015-07-27 12:25:00,31.07,31.08,31.04,31.08,90394.0,24.5573,24.5652,24.5336,24.5652,90394.0
2015-07-27 12:30:00,31.07,31.09,31.05,31.05,186801.0,24.5573,24.5731,24.5415,24.5415,186801.0
2015-07-27 12:35:00,31.06,31.06,31.03,31.04,189468.0,24.5494,24.5494,24.5257,24.5336,189468.0
2015-07-27 12:40:00,31.03,31.04,31.02,31.02,96759.0,24.5257,24.5336,24.5178,24.5178,96759.0
2015-07-27 12:45:00,31.02,31.07,31.02,31.04,121534.0,24.5178,24.5573,24.5178,24.5336,121534.0
2015-07-27 12:50:00,31.04,31.08,31.02,31.07,151918.0,24.5336,24.5652,24.5178,24.5573,151918.0
2015-07-27 12:55:00,31.07,31.1,31.07,31.09,185967.0,24.5573,24.581,24.5573,24.5731,185967.0
2015-07-27 13:00:00,31.08,31.09,31.06,31.06,73399.0,24.5652,24.5731,24.5494,24.5494,73399.0
2015-07-27 13:05:00,31.06,31.09,31.04,31.05,139520.0,24.5494,24.5731,24.5336,24.5415,139520.0
2015-07-27 13:10:00,31.04,31.04,31.02,31.03,77737.0,24.5336,24.5336,24.5178,24.5257,77737.0
2015-07-27 13:15:00,31.02,31.03,31.02,31.03,46959.0,24.5178,24.5257,24.5178,24.5257,46959.0
2015-07-27 13:20:00,31.02,31.03,30.95,30.96,208217.0,24.5178,24.5257,24.4625,24.4704,208217.0
2015-07-27 13:25:00,30.96,31.03,30.86,30.9,693117.0,24.4704,24.5257,24.3913,24.4229,693117.0
2015-07-27 13:30:00,30.9,30.96,30.89,30.96,191130.0,24.4229,24.4704,24.415,24.4704,191130.0
2015-07-27 13:35:00,30.96,30.96,30.92,30.93,158399.0,24.4704,24.4704,24.4387,24.4466,158399.0
2015-07-27 13:40:00,30.93,30.94,30.9,30.93,224914.0,24.4466,24.4545,24.4229,24.4466,224914.0
2015-07-27 13:45:00,30.94,30.96,30.93,30.95,232105.0,24.4545,24.4704,24.4466,24.4625,232105.0
2015-07-27 13:50:00,30.94,31.0,30.94,30.99,76344.0,24.4545,24.502,24.4545,24.4941,76344.0
2015-07-27 13:55:00,31.0,31.04,30.99,31.01,96201.0,24.502,24.5336,24.4941,24.5099,96201.0
2015-07-27 14:00:00,31.0,31.07,30.99,31.05,155179.0,24.502,24.5573,24.4941,24.5415,155179.0
2015-07-27 14:05:00,31.05,31.07,31.04,31.05,95601.0,24.5415,24.5573,24.5336,24.5415,95601.0
2015-07-27 14:10:00,31.04,31.07,31.03,31.07,52190.0,24.5336,24.5573,24.5257,24.5573,52190.0
2015-07-27 14:15:00,31.06,31.1,31.05,31.07,79988.0,24.5494,24.581,24.5415,24.5573,79988.0
2015-07-27 14:20:00,31.07,31.08,31.03,31.05,144115.0,24.5573,24.5652,24.5257,24.5415,144115.0
2015-07-27 14:25:00,31.05,31.06,31.01,31.05,98028.0,24.5415,24.5494,24.5099,24.5415,98028.0
2015-07-27 14:30:00,31.04,31.07,31.02,31.04,81129.0,24.5336,24.5573,24.5178,24.5336,81129.0
2015-07-27 14:35:00,31.04,31.04,31.02,31.03,46484.0,24.5336,24.5336,24.5178,24.5257,46484.0
2015-07-27 14:40:00,31.03,31.07,31.03,31.05,102313.0,24.5257,24.5573,24.5257,24.5415,102313.0
2015-07-27 14:45:00,31.05,31.08,31.04,31.06,172983.0,24.5415,24.5652,24.5336,24.5494,172983.0
2015-07-27 14:50:00,31.05,31.08,31.03,31.03,174186.0,24.5415,24.5652,24.5257,24.5257,174186.0
2015-07-27 14:55:00,31.03,31.05,31.01,31.03,144583.0,24.5257,24.5415,24.5099,24.5257,144583.0
2015-07-27 15:00:00,31.03,31.03,30.98,30.99,109647.0,24.5257,24.5257,24.4862,24.4941,109647.0
2015-07-27 15:05:00,30.99,31.0,30.95,30.95,109011.0,24.4941,24.502,24.4625,24.4625,109011.0
2015-07-27 15:10:00,30.95,31.0,30.94,30.95,335320.0,24.4625,24.502,24.4545,24.4625,335320.0
2015-07-27 15:15:00,30.95,30.96,30.95,30.96,136003.0,24.4625,24.4704,24.4625,24.4704,136003.0
2015-07-27 15:20:00,30.95,30.97,30.94,30.96,206901.0,24.4625,24.4783,24.4545,24.4704,206901.0
2015-07-27 15:25:00,30.96,30.96,30.88,30.9,133570.0,24.4704,24.4704,24.4071,24.4229,133570.0
2015-07-27 15:30:00,30.89,30.93,30.88,30.92,225594.0,24.415,24.4466,24.4071,24.4387,225594.0
2015-07-27 15:35:00,30.92,30.93,30.87,30.92,199270.0,24.4387,24.4466,24.3992,24.4387,199270.0
2015-07-27 15:40:00,30.92,30.92,30.87,30.88,182209.0,24.4387,24.4387,24.3992,24.4071,182209.0
2015-07-27 15:45:00,30.88,30.93,30.86,30.93,287915.0,24.4071,24.4466,24.3913,24.4466,287915.0
2015-07-27 15:50:00,30.92,30.95,30.91,30.92,367124.0,24.4387,24.4625,24.4308,24.4387,367124.0
2015-07-27 15:55:00,30.92,31.04,30.92,31.03,1110720.0,24.4387,24.5336,24.4387,24.5257,1110720.0
2015-07-28 09:30:00,31.49,31.62,31.46,31.47,698106.0,24.8893,24.992,24.8655,24.8735,698106.0
2015-07-28 09:35:00,31.46,31.47,31.3,31.39,365975.0,24.8655,24.8735,24.7391,24.8102,365975.0
2015-07-28 09:40:00,31.39,31.4,31.29,31.38,188350.0,24.8102,24.8181,24.7312,24.8023,188350.0
2015-07-28 09:45:00,31.39,31.42,31.34,31.35,206683.0,24.8102,24.8339,24.7707,24.7786,206683.0
2015-07-28 09:50:00,31.35,31.42,31.3,31.41,274616.0,24.7786,24.8339,24.7391,24.826,274616.0
2015-07-28 09:55:00,31.42,31.43,31.35,31.42,156496.0,24.8339,24.8418,24.7786,24.8339,156496.0
2015-07-28 10:00:00,31.42,31.42,31.35,31.4,253346.0,24.8339,24.8339,24.7786,24.8181,253346.0
2015-07-28 10:05:00,31.39,31.4,31.3,31.35,432183.0,24.8102,24.8181,24.7391,24.7786,432183.0
2015-07-28 10:10:00,31.35,31.48,31.32,31.48,309881.0,24.7786,24.8814,24.7549,24.8814,309881.0
2015-07-28 10:15:00,31.48,31.48,31.39,31.41,385507.0,24.8814,24.8814,24.8102,24.826,385507.0
2015-07-28 10:20:00,31.4,31.42,31.32,31.38,427356.0,24.8181,24.8339,24.7549,24.8023,427356.0
2015-07-28 10:25:00,31.37,31.38,31.34,31.36,202179.0,24.7944,24.8023,24.7707,24.7865,202179.0
2015-07-28 10:30:00,31.36,31.37,31.32,31.35,139175.0,24.7865,24.7944,24.7549,24.7786,139175.0
2015-07-28 10:35:00,31.35,31.43,31.34,31.39,152372.0,24.7786,24.8418,24.7707,24.8102,152372.0
2015-07-28 10:40:00,31.39,31.49,31.38,31.49,182395.0,24.8102,24.8893,24.8023,24.8893,182395.0
2015-07-28 10:45:00,31.49,31.5,31.37,31.38,162169.0,24.8893,24.8972,24.7944,24.8023,162169.0
2015-07-28 10:50:00,31.38,31.44,31.37,31.4,240403.0,24.8023,24.8497,24.7944,24.8181,240403.0
2015-07-28 10:55:00,31.41,31.44,31.4,31.41,201713.0,24.826,24.8497,24.8181,24.826,201713.0
2015-07-28 11:00:00,31.42,31.49,31.41,31.49,210081.0,24.8339,24.8893,24.826,24.8893,210081.0
2015-07-28 11:05:00,31.48,31.5,31.44,31.49,271918.0,24.8814,24.8972,24.8497,24.8893,271918.0
2015-07-28 11:10:00,31.49,31.51,31.42,31.42,274167.0,24.8893,24.9051,24.8339,24.8339,274167.0
2015-07-28 11:15:00,31.42,31.44,31.38,31.38,162286.0,24.8339,24.8497,24.8023,24.8023,162286.0
2015-07-28 11:20:00,31.39,31.39,31.33,31.33,164397.0,24.8102,24.8102,24.7628,24.7628,164397.0
2015-07-28 11:25:00,31.34,31.38,31.33,31.36,216087.0,24.7707,24.8023,24.7628,24.7865,216087.0
2015-07-28 11:30:00,31.37,31.42,31.35,31.35,153937.0,24.7944,24.8339,24.7786,24.7786,153937.0
2015-07-28 11:35:00,31.36,31.36,31.33,31.36,211315.0,24.7865,24.7865,24.7628,24.7865,211315.0
2015-07-28 11:40:00,31.36,31.36,31.32,31.32,224107.0,24.7865,24.7865,24.7549,24.7549,224107.0
2015-07-28 11:45:00,31.33,31.35,31.32,31.34,211936.0,24.7628,24.7786,24.7549,24.7707,211936.0
2015-07-28 11:50:00,31.34,31.38,31.32,31.33,180239.0,24.7707,24.8023,24.7549,24.7628,180239.0
2015-07-28 11:55:00,31.33,31.34,31.3,31.31,126156.0,24.7628,24.7707,24.7391,24.747,126156.0
2015-07-28 12:00:00,31.3,31.31,31.26,31.28,224987.0,24.7391,24.747,24.7075,24.7233,224987.0
2015-07-28 12:05:00,31.28,31.32,31.27,31.29,276485.0,24.7233,24.7549,24.7154,24.7312,276485.0
2015-07-28 12:10:00,31.3,31.31,31.26,31.29,154884.0,24.7391,24.747,24.7075,24.7312,154884.0
2015-07-28 12:15:00,31.29,31.3,31.26,31.26,132337.0,24.7312,24.7391,24.7075,24.7075,132337.0
2015-07-28 12:20:00,31.27,31.29,31.22,31.23,131886.0,24.7154,24.7312,24.6759,24.6838,131886.0
2015-07-28 12:25:00,31.22,31.35,31.22,31.35,183225.0,24.6759,24.7786,24.6759,24.7786,183225.0
2015-07-28 12:30:00,31.35,31.36,31.32,31.33,128229.0,24.7786,24.7865,24.7549,24.7628,128229.0
2015-07-28 12:35:00,31.33,31.33,31.29,31.3,72366.0,24.7628,24.7628,24.7312,24.7391,72366.0
2015-07-28 12:40:00,31.3,31.31,31.29,31.3,119243.0,24.7391,24.747,24.7312,24.7391,119243.0
2015-07-28 12:45:00,31.3,31.31,31.29,31.31,136754.0,24.7391,24.747,24.7312,24.747,136754.0
2015-07-28 12:50:00,31.31,31.32,31.27,31.27,104495.0,24.747,24.7549,24.7154,24.7154,104495.0
2015-07-28 12:55:00,31.27,31.28,31.23,31.23,168421.0,24.7154,24.7233,24.6838,24.6838,168421.0
2015-07-28 13:00:00,31.23,31.27,31.23,31.26,111462.0,24.6838,24.7154,24.6838,24.7075,111462.0
2015-07-28 13:05:00,31.26,31.3,31.26,31.28,154633.0,24.7075,24.7391,24.7075,24.7233,154633.0
2015-07-28 13:10:00,31.29,31.31,31.28,31.3,78656.0,24.7312,24.747,24.7233,24.7391,78656.0
2015-07-28 13:15:00,31.3,31.31,31.28,31.29,100995.0,24.7391,24.747,24.7233,24.7312,100995.0
2015-07-28 13:20:00,31.28,31.3,31.26,31.26,102552.0,24.7233,24.7391,24.7075,24.7075,102552.0
2015-07-28 13:25:00,31.27,31.3,31.26,31.28,109675.0,24.7154,24.7391,24.7075,24.7233,109675.0
2015-07-28 13:30:00,31.28,31.28,31.26,31.27,90055.0,24.7233,24.7233,24.7075,24.7154,90055.0
2015-07-28 13:35:00,31.27,31.29,31.26,31.28,163604.0,24.7154,24.7312,24.7075,24.7233,163604.0
2015-07-28 13:40:00,31.29,31.51,31.28,31.38,915643.0,24.7312,24.9051,24.7233,24.8023,915643.0
2015-07-28 13:45:00,31.38,31.59,31.34,31.58,1052833.0,24.8023,24.9683,24.7707,24.9604,1052833.0
2015-07-28 13:50:00,31.57,31.62,31.51,31.52,954249.0,24.9525,24.992,24.9051,24.913,954249.0
2015-07-28 13:55:00,31.51,31.52,31.43,31.45,267708.0,24.9051,24.913,24.8418,24.8576,267708.0
2015-07-28 14:00:00,31.44,31.49,31.44,31.49,386104.0,24.8497,24.8893,24.8497,24.8893,386104.0
2015-07-28 14:05:00,31.49,31.57,31.49,31.56,298388.0,24.8893,24.9525,24.8893,24.9446,298388.0
2015-07-28 14:10:00,31.56,31.62,31.55,31.61,474365.0,24.9446,24.992,24.9367,24.9841,474365.0
2015-07-28 14:15:00,31.61,31.64,31.53,31.54,207442.0,24.9841,25.0078,24.9209,24.9288,207442.0
2015-07-28 14:20:00,31.54,31.56,31.53,31.55,194923.0,24.9288,24.9446,24.9209,24.9367,194923.0
2015-07-28 14:25:00,31.55,31.59,31.53,31.55,184618.0,24.9367,24.9683,24.9209,24.9367,184618.0
2015-07-28 14:30:00,31.55,31.56,31.5,31.5,207312.0,24.9367,24.9446,24.8972,24.8972,207312.0
2015-07-28 14:35:00,31.51,31.51,31.41,31.43,398649.0,24.9051,24.9051,24.826,24.8418,398649.0
2015-07-28 14:40:00,31.42,31.47,31.42,31.46,275901.0,24.8339,24.8735,24.8339,24.8655,275901.0
2015-07-28 14:45:00,31.45,31.46,31.4,31.43,179081.0,24.8576,24.8655,24.8181,24.8418,179081.0
2015-07-28 14:50:00,31.43,31.44,31.41,31.41,125448.0,24.8418,24.8497,24.826,24.826,125448.0
2015-07-28 14:55:00,31.41,31.44,31.4,31.44,175108.0,24.826,24.8497,24.8181,24.8497,175108.0
2015-07-28 15:00:00,31.44,31.44,31.35,31.38,322590.0,24.8497,24.8497,24.7786,24.8023,322590.0
2015-07-28 15:05:00,31.38,31.39,31.35,31.38,240786.0,24.8023,24.8102,24.7786,24.8023,240786.0
2015-07-28 15:10:00,31.38,31.43,31.37,31.41,132932.0,24.8023,24.8418,24.7944,24.826,132932.0
2015-07-28 15:15:00,31.41,31.42,31.38,31.42,229715.0,24.826,24.8339,24.8023,24.8339,229715.0
2015-07-28 15:20:00,31.4,31.41,31.34,31.36,259218.0,24.8181,24.826,24.7707,24.7865,259218.0
2015-07-28 15:25:00,31.36,31.39,31.34,31.34,186138.0,24.7865,24.8102,24.7707,24.7707,186138.0
2015-07-28 15:30:00,31.35,31.37,31.33,31.34,209089.0,24.7786,24.7944,24.7628,24.7707,209089.0
2015-07-28 15:35:00,31.33,31.36,31.3,31.32,322761.0,24.7628,24.7865,24.7391,24.7549,322761.0
2015-07-28 15:40:00,31.31,31.36,31.31,31.34,300137.0,24.747,24.7865,24.747,24.7707,300137.0
2015-07-28 15:45:00,31.34,31.4,31.32,31.37,476809.0,24.7707,24.8181,24.7549,24.7944,476809.0
2015-07-28 15:50:00,31.38,31.38,31.34,31.38,401626.0,24.8023,24.8023,24.7707,24.8023,401626.0
2015-07-28 15:55:00,31.38,31.38,31.29,31.33,1040744.0,24.8023,24.8023,24.7312,24.7628,1040744.0
2015-07-29 09:30:00,31.48,31.6,31.43,31.57,552155.0,24.8814,24.9762,24.8418,24.9525,552155.0
2015-07-29 09:35:00,31.58,31.61,31.44,31.53,451336.0,24.9604,24.9841,24.8497,24.9209,451336.0
2015-07-29 09:40:00,31.52,31.59,31.49,31.51,304434.0,24.913,24.9683,24.8893,24.9051,304434.0
2015-07-29 09:45:00,31.51,31.54,31.45,31.45,302285.0,24.9051,24.9288,24.8576,24.8576,302285.0
2015-07-29 09:50:00,31.46,31.49,31.45,31.49,248057.0,24.8655,24.8893,24.8576,24.8893,248057.0
2015-07-29 09:55:00,31.49,31.5,31.44,31.44,189674.0,24.8893,24.8972,24.8497,24.8497,189674.0
2015-07-29 10:00:00,31.44,31.48,31.44,31.46,158267.0,24.8497,24.8814,24.8497,24.8655,158267.0
2015-07-29 10:05:00,31.46,31.48,31.45,31.45,153784.0,24.8655,24.8814,24.8576,24.8576,153784.0
2015-07-29 10:10:00,31.45,31.47,31.45,31.46,118773.0,24.8576,24.8735,24.8576,24.8655,118773.0
2015-07-29 10:15:00,31.46,31.51,31.45,31.5,291338.0,24.8655,24.9051,24.8576,24.8972,291338.0
2015-07-29 10:20:00,31.5,31.54,31.49,31.51,622266.0,24.8972,24.9288,24.8893,24.9051,622266.0
2015-07-29 10:25:00,31.51,31.51,31.47,31.51,284918.0,24.9051,24.9051,24.8735,24.9051,284918.0
2015-07-29 10:30:00,31.51,31.56,31.5,31.54,305881.0,24.9051,24.9446,24.8972,24.9288,305881.0
2015-07-29 10:35:00,31.54,31.58,31.53,31.55,211131.0,24.9288,24.9604,24.9209,24.9367,211131.0
2015-07-29 10:40:00,31.55,31.6,31.53,31.6,161473.0,24.9367,24.9762,24.9209,24.9762,161473.0
2015-07-29 10:45:00,31.6,31.63,31.59,31.63,230584.0,24.9762,24.9999,24.9683,24.9999,230584.0
2015-07-29 10:50:00,31.63,31.63,31.56,31.57,233984.0,24.9999,24.9999,24.9446,24.9525,233984.0
2015-07-29 10:55:00,31.57,31.58,31.53,31.54,117822.0,24.9525,24.9604,24.9209,24.9288,117822.0
2015-07-29 11:00:00,31.53,31.54,31.5,31.53,201141.0,24.9209,24.9288,24.8972,24.9209,201141.0
2015-07-29 11:05:00,31.53,31.54,31.5,31.52,173719.0,24.9209,24.9288,24.8972,24.913,173719.0
2015-07-29 11:10:00,31.52,31.53,31.51,31.52,114526.0,24.913,24.9209,24.9051,24.913,114526.0
2015-07-29 11:15:00,31.53,31.53,31.52,31.53,87209.0,24.9209,24.9209,24.913,24.9209,87209.0
2015-07-29 11:20:00,31.53,31.61,31.52,31.61,197574.0,24.9209,24.9841,24.913,24.9841,197574.0
2015-07-29 11:25:00,31.61,31.65,31.59,31.64,150976.0,24.9841,25.0157,24.9683,25.0078,150976.0
2015-07-29 11:30:00,31.64,31.73,31.63,31.73,220343.0,25.0078,25.079,24.9999,25.079,220343.0
2015-07-29 11:35:00,31.73,31.79,31.71,31.77,233554.0,25.079,25.1264,25.0631,25.1106,233554.0
2015-07-29 11:40:00,31.78,31.82,31.76,31.77,225148.0,25.1185,25.1501,25.1027,25.1106,225148.0
2015-07-29 11:45:00,31.78,31.79,31.76,31.77,208367.0,25.1185,25.1264,25.1027,25.1106,208367.0
2015-07-29 11:50:00,31.77,31.77,31.73,31.75,171002.0,25.1106,25.1106,25.079,25.0948,171002.0
2015-07-29 11:55:00,31.74,31.76,31.72,31.76,167428.0,25.0869,25.1027,25.071,25.1027,167428.0
2015-07-29 12:00:00,31.76,31.76,31.73,31.75,103676.0,25.1027,25.1027,25.079,25.0948,103676.0
2015-07-29 12:05:00,31.75,31.76,31.73,31.74,84375.0,25.0948,25.1027,25.079,25.0869,84375.0
2015-07-29 12:10:00,31.73,31.74,31.71,31.73,112483.0,25.079,25.0869,25.0631,25.079,112483.0
2015-07-29 12:15:00,31.73,31.77,31.7,31.71,213683.0,25.079,25.1106,25.0552,25.0631,213683.0
2015-07-29 12:20:00,31.7,31.71,31.66,31.67,110726.0,25.0552,25.0631,25.0236,25.0315,110726.0
2015-07-29 12:25:00,31.67,31.72,31.67,31.71,76161.0,25.0315,25.071,25.0315,25.0631,76161.0
2015-07-29 12:30:00,31.71,31.75,31.7,31.7,123075.0,25.0631,25.0948,25.0552,25.0552,123075.0
2015-07-29 12:35:00,31.71,31.71,31.65,31.68,83772.0,25.0631,25.0631,25.0157,25.0394,83772.0
2015-07-29 12:40:00,31.68,31.69,31.64,31.65,173088.0,25.0394,25.0473,25.0078,25.0157,173088.0
2015-07-29 12:45:00,31.65,31.69,31.63,31.64,235403.0,25.0157,25.0473,24.9999,25.0078,235403.0
2015-07-29 12:50:00,31.64,31.66,31.63,31.63,86542.0,25.0078,25.0236,24.9999,24.9999,86542.0
2015-07-29 12:55:00,31.64,31.64,31.59,31.63,96493.0,25.0078,25.0078,24.9683,24.9999,96493.0
2015-07-29 13:00:00,31.63,31.65,31.61,31.64,118407.0,24.9999,25.0157,24.9841,25.0078,118407.0
2015-07-29 13:05:00,31.63,31.7,31.63,31.65,289191.0,24.9999,25.0552,24.9999,25.0157,289191.0
2015-07-29 13:10:00,31.65,31.72,31.64,31.71,243786.0,25.0157,25.071,25.0078,25.0631,243786.0
2015-07-29 13:15:00,31.71,31.73,31.7,31.73,91220.0,25.0631,25.079,25.0552,25.079,91220.0
2015-07-29 13:20:00,31.73,31.73,31.67,31.67,151675.0,25.079,25.079,25.0315,25.0315,151675.0
2015-07-29 13:25:00,31.68,31.72,31.67,31.71,89281.0,25.0394,25.071,25.0315,25.0631,89281.0
2015-07-29 13:30:00,31.71,31.72,31.68,31.7,158577.0,25.0631,25.071,25.0394,25.0552,158577.0
2015-07-29 13:35:00,31.7,31.71,31.69,31.71,152508.0,25.0552,25.0631,25.0473,25.0631,152508.0
2015-07-29 13:40:00,31.7,31.75,31.7,31.74,199572.0,25.0552,25.0948,25.0552,25.0869,199572.0
2015-07-29 13:45:00,31.74,31.74,31.67,31.68,213259.0,25.0869,25.0869,25.0315,25.0394,213259.0
2015-07-29 13:50:00,31.68,31.72,31.65,31.69,339168.0,25.0394,25.071,25.0157,25.0473,339168.0
2015-07-29 13:55:00,31.69,31.71,31.68,31.71,139902.0,25.0473,25.0631,25.0394,25.0631,139902.0
2015-07-29 14:00:00,31.71,31.85,31.63,31.65,608331.0,25.0631,25.1738,24.9999,25.0157,608331.0
2015-07-29 14:05:00,31.66,31.74,31.63,31.72,290875.0,25.0236,25.0869,24.9999,25.071,290875.0
2015-07-29 14:10:00,31.72,31.84,31.72,31.84,219316.0,25.071,25.1659,25.071,25.1659,219316.0
2015-07-29 14:15:00,31.83,31.9,31.83,31.88,396864.0,25.158,25.2133,25.158,25.1975,396864.0
2015-07-29 14:20:00,31.88,31.9,31.86,31.89,216511.0,25.1975,25.2133,25.1817,25.2054,216511.0
2015-07-29 14:25:00,31.89,31.9,31.86,31.88,201559.0,25.2054,25.2133,25.1817,25.1975,201559.0
2015-07-29 14:30:00,31.88,31.94,31.87,31.94,123146.0,25.1975,25.2449,25.1896,25.2449,123146.0
2015-07-29 14:35:00,31.94,31.94,31.87,31.9,254149.0,25.2449,25.2449,25.1896,25.2133,254149.0
2015-07-29 14:40:00,31.9,31.92,31.89,31.92,202773.0,25.2133,25.2291,25.2054,25.2291,202773.0
2015-07-29 14:45:00,31.92,32.0,31.91,31.96,411266.0,25.2291,25.2924,25.2212,25.2607,411266.0
2015-07-29 14:50:00,31.96,32.0,31.95,31.99,245956.0,25.2607,25.2924,25.2528,25.2845,245956.0
2015-07-29 14:55:00,31.99,32.01,31.97,31.98,255020.0,25.2845,25.3003,25.2686,25.2765,255020.0
2015-07-29 15:00:00,31.97,32.04,31.96,32.04,209011.0,25.2686,25.324,25.2607,25.324,209011.0
2015-07-29 15:05:00,32.04,32.06,31.97,31.99,322719.0,25.324,25.3398,25.2686,25.2845,322719.0
2015-07-29 15:10:00,31.99,32.02,31.96,32.0,282513.0,25.2845,25.3082,25.2607,25.2924,282513.0
2015-07-29 15:15:00,32.01,32.01,31.95,31.96,256405.0,25.3003,25.3003,25.2528,25.2607,256405.0
2015-07-29 15:20:00,31.95,31.99,31.91,31.99,395708.0,25.2528,25.2845,25.2212,25.2845,395708.0
2015-07-29 15:25:00,31.99,32.03,31.98,32.02,330362.0,25.2845,25.3161,25.2765,25.3082,330362.0
2015-07-29 15:30:00,32.02,32.03,31.96,31.96,435185.0,25.3082,25.3161,25.2607,25.2607,435185.0
2015-07-29 15:35:00,31.96,32.0,31.92,31.99,427580.0,25.2607,25.2924,25.2291,25.2845,427580.0
2015-07-29 15:40:00,31.99,32.01,31.95,31.98,335336.0,25.2845,25.3003,25.2528,25.2765,335336.0
2015-07-29 15:45:00,31.98,32.0,31.92,31.93,382555.0,25.2765,25.2924,25.2291,25.237,382555.0
2015-07-29 15:50:00,31.93,31.99,31.92,31.96,661493.0,25.237,25.2845,25.2291,25.2607,661493.0
2015-07-29 15:55:00,31.96,32.0,31.94,31.95,912280.0,25.2607,25.2924,25.2449,25.2528,912280.0
2015-07-30 09:30:00,31.89,32.0,31.8,31.96,329619.0,25.2054,25.2924,25.1343,25.2607,329619.0
2015-07-30 09:35:00,31.96,32.05,31.92,31.93,104664.0,25.2607,25.3319,25.2291,25.237,104664.0
2015-07-30 09:40:00,31.93,31.99,31.8,31.81,164490.0,25.237,25.2845,25.1343,25.1422,164490.0
2015-07-30 09:45:00,31.81,31.88,31.8,31.84,157088.0,25.1422,25.1975,25.1343,25.1659,157088.0
2015-07-30 09:50:00,31.85,31.93,31.84,31.89,114333.0,25.1738,25.237,25.1659,25.2054,114333.0
2015-07-30 09:55:00,31.89,31.92,31.89,31.92,48285.0,25.2054,25.2291,25.2054,25.2291,48285.0
2015-07-30 10:00:00,31.92,31.94,31.84,31.94,168405.0,25.2291,25.2449,25.1659,25.2449,168405.0
2015-07-30 10:05:00,31.94,31.96,31.9,31.91,76873.0,25.2449,25.2607,25.2133,25.2212,76873.0
2015-07-30 10:10:00,31.9,31.91,31.83,31.88,218464.0,25.2133,25.2212,25.158,25.1975,218464.0
2015-07-30 10:15:00,31.88,31.89,31.85,31.86,70334.0,25.1975,25.2054,25.1738,25.1817,70334.0
2015-07-30 10:20:00,31.86,31.9,31.85,31.88,116026.0,25.1817,25.2133,25.1738,25.1975,116026.0
2015-07-30 10:25:00,31.88,31.9,31.86,31.9,164458.0,25.1975,25.2133,25.1817,25.2133,164458.0
2015-07-30 10:30:00,31.91,31.97,31.9,31.92,216770.0,25.2212,25.2686,25.2133,25.2291,216770.0
2015-07-30 10:35:00,31.92,31.92,31.87,31.89,100528.0,25.2291,25.2291,25.1896,25.2054,100528.0
2015-07-30 10:40:00,31.89,31.93,31.88,31.93,84485.0,25.2054,25.237,25.1975,25.237,84485.0
2015-07-30 10:45:00,31.92,31.94,31.86,31.89,140323.0,25.2291,25.2449,25.1817,25.2054,140323.0
2015-07-30 10:50:00,31.88,31.91,31.84,31.91,111383.0,25.1975,25.2212,25.1659,25.2212,111383.0
2015-07-30 10:55:00,31.91,31.94,31.88,31.9,273070.0,25.2212,25.2449,25.1975,25.2133,273070.0
2015-07-30 11:00:00,31.89,31.9,31.8,31.83,173771.0,25.2054,25.2133,25.1343,25.158,173771.0
2015-07-30 11:05:00,31.84,31.84,31.75,31.76,84251.0,25.1659,25.1659,25.0948,25.1027,84251.0
2015-07-30 11:10:00,31.76,31.82,31.76,31.82,94535.0,25.1027,25.1501,25.1027,25.1501,94535.0
2015-07-30 11:15:00,31.82,31.88,31.81,31.88,106960.0,25.1501,25.1975,25.1422,25.1975,106960.0
2015-07-30 11:20:00,31.88,31.93,31.87,31.92,71608.0,25.1975,25.237,25.1896,25.2291,71608.0
2015-07-30 11:25:00,31.92,31.95,31.87,31.88,164198.0,25.2291,25.2528,25.1896,25.1975,164198.0
2015-07-30 11:30:00,31.88,31.91,31.87,31.91,79133.0,25.1975,25.2212,25.1896,25.2212,79133.0
2015-07-30 11:35:00,31.91,31.95,31.88,31.95,151192.0,25.2212,25.2528,25.1975,25.2528,151192.0
2015-07-30 11:40:00,31.95,31.97,31.94,31.97,66371.0,25.2528,25.2686,25.2449,25.2686,66371.0
2015-07-30 11:45:00,31.97,32.0,31.93,31.94,108980.0,25.2686,25.2924,25.237,25.2449,108980.0
2015-07-30 11:50:00,31.95,31.95,31.9,31.9,75451.0,25.2528,25.2528,25.2133,25.2133,75451.0
2015-07-30 11:55:00,31.91,31.91,31.85,31.87,81553.0,25.2212,25.2212,25.1738,25.1896,81553.0
2015-07-30 12:00:00,31.88,31.92,31.88,31.92,106161.0,25.1975,25.2291,25.1975,25.2291,106161.0
2015-07-30 12:05:00,31.92,31.92,31.89,31.91,131391.0,25.2291,25.2291,25.2054,25.2212,131391.0
2015-07-30 12:10:00,31.9,31.92,31.87,31.88,79798.0,25.2133,25.2291,25.1896,25.1975,79798.0
2015-07-30 12:15:00,31.88,31.92,31.87,31.91,71198.0,25.1975,25.2291,25.1896,25.2212,71198.0
2015-07-30 12:20:00,31.91,31.92,31.89,31.91,67658.0,25.2212,25.2291,25.2054,25.2212,67658.0
2015-07-30 12:25:00,31.91,31.92,31.87,31.89,46090.0,25.2212,25.2291,25.1896,25.2054,46090.0
2015-07-30 12:30:00,31.89,31.9,31.86,31.88,93998.0,25.2054,25.2133,25.1817,25.1975,93998.0
2015-07-30 12:35:00,31.87,31.88,31.86,31.86,74629.0,25.1896,25.1975,25.1817,25.1817,74629.0
2015-07-30 12:40:00,31.86,31.9,31.86,31.88,90575.0,25.1817,25.2133,25.1817,25.1975,90575.0
2015-07-30 12:45:00,31.88,31.89,31.87,31.88,39182.0,25.1975,25.2054,25.1896,25.1975,39182.0
2015-07-30 12:50:00,31.89,31.89,31.86,31.86,53796.0,25.2054,25.2054,25.1817,25.1817,53796.0
2015-07-30 12:55:00,31.86,31.87,31.85,31.85,38544.0,25.1817,25.1896,25.1738,25.1738,38544.0
2015-07-30 13:00:00,31.86,31.87,31.83,31.84,139164.0,25.1817,25.1896,25.158,25.1659,139164.0
2015-07-30 13:05:00,31.84,31.85,31.82,31.83,65335.0,25.1659,25.1738,25.1501,25.158,65335.0
2015-07-30 13:10:00,31.82,31.85,31.81,31.81,80570.0,25.1501,25.1738,25.1422,25.1422,80570.0
2015-07-30 13:15:00,31.81,31.83,31.81,31.83,26867.0,25.1422,25.158,25.1422,25.158,26867.0
2015-07-30 13:20:00,31.83,31.83,31.8,31.81,45748.0,25.158,25.158,25.1343,25.1422,45748.0
2015-07-30 13:25:00,31.81,31.83,31.8,31.83,49642.0,25.1422,25.158,25.1343,25.158,49642.0
2015-07-30 13:30:00,31.83,31.83,31.81,31.82,75708.0,25.158,25.158,25.1422,25.1501,75708.0
2015-07-30 13:35:00,31.81,31.83,31.8,31.81,74670.0,25.1422,25.158,25.1343,25.1422,74670.0
2015-07-30 13:40:00,31.81,31.81,31.76,31.76,281562.0,25.1422,25.1422,25.1027,25.1027,281562.0
2015-07-30 13:45:00,31.77,31.79,31.76,31.79,50958.0,25.1106,25.1264,25.1027,25.1264,50958.0
2015-07-30 13:50:00,31.79,31.83,31.78,31.82,189427.0,25.1264,25.158,25.1185,25.1501,189427.0
2015-07-30 13:55:00,31.82,31.83,31.8,31.82,45134.0,25.1501,25.158,25.1343,25.1501,45134.0
2015-07-30 14:00:00,31.81,31.82,31.79,31.8,144810.0,25.1422,25.1501,25.1264,25.1343,144810.0
2015-07-30 14:05:00,31.8,31.8,31.79,31.79,39305.0,25.1343,25.1343,25.1264,25.1264,39305.0
2015-07-30 14:10:00,31.79,31.81,31.79,31.81,96791.0,25.1264,25.1422,25.1264,25.1422,96791.0
2015-07-30 14:15:00,31.8,31.82,31.79,31.8,66128.0,25.1343,25.1501,25.1264,25.1343,66128.0
2015-07-30 14:20:00,31.79,31.82,31.79,31.8,78667.0,25.1264,25.1501,25.1264,25.1343,78667.0
2015-07-30 14:25:00,31.8,31.87,31.8,31.87,214953.0,25.1343,25.1896,25.1343,25.1896,214953.0
2015-07-30 14:30:00,31.86,31.88,31.84,31.85,72644.0,25.1817,25.1975,25.1659,25.1738,72644.0
2015-07-30 14:35:00,31.85,31.89,31.85,31.89,67470.0,25.1738,25.2054,25.1738,25.2054,67470.0
2015-07-30 14:40:00,31.88,31.91,31.87,31.91,124623.0,25.1975,25.2212,25.1896,25.2212,124623.0
2015-07-30 14:45:00,31.91,31.93,31.89,31.93,73905.0,25.2212,25.237,25.2054,25.237,73905.0
2015-07-30 14:50:00,31.93,31.94,31.91,31.92,93951.0,25.237,25.2449,25.2212,25.2291,93951.0
2015-07-30 14:55:00,31.92,31.95,31.91,31.95,78244.0,25.2291,25.2528,25.2212,25.2528,78244.0
2015-07-30 15:00:00,31.95,31.96,31.94,31.95,52595.0,25.2528,25.2607,25.2449,25.2528,52595.0
2015-07-30 15:05:00,31.95,31.95,31.9,31.91,122687.0,25.2528,25.2528,25.2133,25.2212,122687.0
2015-07-30 15:10:00,31.92,31.93,31.9,31.93,111704.0,25.2291,25.237,25.2133,25.237,111704.0
2015-07-30 15:15:00,31.93,31.96,31.91,31.96,101430.0,25.237,25.2607,25.2212,25.2607,101430.0
2015-07-30 15:20:00,31.95,31.96,31.93,31.94,91276.0,25.2528,25.2607,25.237,25.2449,91276.0
2015-07-30 15:25:00,31.94,31.95,31.92,31.95,194507.0,25.2449,25.2528,25.2291,25.2528,194507.0
2015-07-30 15:30:00,31.95,31.95,31.93,31.93,134142.0,25.2528,25.2528,25.237,25.237,134142.0
2015-07-30 15:35:00,31.94,31.94,31.9,31.91,117246.0,25.2449,25.2449,25.2133,25.2212,117246.0
2015-07-30 15:40:00,31.91,31.93,31.9,31.9,126110.0,25.2212,25.237,25.2133,25.2133,126110.0
2015-07-30 15:45:00,31.9,31.93,31.89,31.93,202199.0,25.2133,25.237,25.2054,25.237,202199.0
2015-07-30 15:50:00,31.93,31.95,31.92,31.94,243067.0,25.237,25.2528,25.2291,25.2449,243067.0
2015-07-30 15:55:00,31.95,31.95,31.89,31.91,515330.0,25.2528,25.2528,25.2054,25.2212,515330.0
2015-07-31 09:30:00,32.08,32.13,31.9,31.96,318595.0,25.3556,25.3951,25.2133,25.2607,318595.0
2015-07-31 09:35:00,31.96,31.98,31.77,31.79,269512.0,25.2607,25.2765,25.1106,25.1264,269512.0
2015-07-31 09:40:00,31.79,31.81,31.7,31.74,117844.0,25.1264,25.1422,25.0552,25.0869,117844.0
2015-07-31 09:45:00,31.74,31.77,31.71,31.72,147692.0,25.0869,25.1106,25.0631,25.071,147692.0
2015-07-31 09:50:00,31.72,31.78,31.7,31.71,129317.0,25.071,25.1185,25.0552,25.0631,129317.0
2015-07-31 09:55:00,31.71,31.75,31.7,31.73,84967.0,25.0631,25.0948,25.0552,25.079,84967.0
2015-07-31 10:00:00,31.72,31.75,31.7,31.72,132923.0,25.071,25.0948,25.0552,25.071,132923.0
2015-07-31 10:05:00,31.72,31.75,31.72,31.74,111667.0,25.071,25.0948,25.071,25.0869,111667.0
2015-07-31 10:10:00,31.73,31.76,31.7,31.72,146405.0,25.079,25.1027,25.0552,25.071,146405.0
2015-07-31 10:15:00,31.72,31.81,31.72,31.78,100686.0,25.071,25.1422,25.071,25.1185,100686.0
2015-07-31 10:20:00,31.78,31.83,31.77,31.83,114379.0,25.1185,25.158,25.1106,25.158,114379.0
2015-07-31 10:25:00,31.83,31.85,31.77,31.78,141098.0,25.158,25.1738,25.1106,25.1185,141098.0
2015-07-31 10:30:00,31.78,31.85,31.77,31.82,131311.0,25.1185,25.1738,25.1106,25.1501,131311.0
2015-07-31 10:35:00,31.81,31.82,31.79,31.79,116059.0,25.1422,25.1501,25.1264,25.1264,116059.0
2015-07-31 10:40:00,31.79,31.85,31.77,31.84,104683.0,25.1264,25.1738,25.1106,25.1659,104683.0
2015-07-31 10:45:00,31.83,31.86,31.81,31.85,134746.0,25.158,25.1817,25.1422,25.1738,134746.0
2015-07-31 10:50:00,31.85,31.87,31.84,31.85,76132.0,25.1738,25.1896,25.1659,25.1738,76132.0
2015-07-31 10:55:00,31.85,31.88,31.83,31.83,101933.0,25.1738,25.1975,25.158,25.158,101933.0
2015-07-31 11:00:00,31.83,31.84,31.79,31.79,66415.0,25.158,25.1659,25.1264,25.1264,66415.0
2015-07-31 11:05:00,31.8,31.81,31.75,31.76,151588.0,25.1343,25.1422,25.0948,25.1027,151588.0
2015-07-31 11:10:00,31.76,31.77,31.73,31.73,102977.0,25.1027,25.1106,25.079,25.079,102977.0
2015-07-31 11:15:00,31.74,31.79,31.73,31.76,141661.0,25.0869,25.1264,25.079,25.1027,141661.0
2015-07-31 11:20:00,31.76,31.78,31.75,31.77,91245.0,25.1027,25.1185,25.0948,25.1106,91245.0
2015-07-31 11:25:00,31.77,31.79,31.74,31.74,123823.0,25.1106,25.1264,25.0869,25.0869,123823.0
2015-07-31 11:30:00,31.74,31.79,31.73,31.79,129195.0,25.0869,25.1264,25.079,25.1264,129195.0
2015-07-31 11:35:00,31.78,31.81,31.76,31.81,52025.0,25.1185,25.1422,25.1027,25.1422,52025.0
2015-07-31 11:40:00,31.81,31.83,31.77,31.78,94741.0,25.1422,25.158,25.1106,25.1185,94741.0
2015-07-31 11:45:00,31.78,31.79,31.75,31.79,55376.0,25.1185,25.1264,25.0948,25.1264,55376.0
2015-07-31 11:50:00,31.79,31.79,31.73,31.75,84986.0,25.1264,25.1264,25.079,25.0948,84986.0
2015-07-31 11:55:00,31.74,31.75,31.72,31.72,47505.0,25.0869,25.0948,25.071,25.071,47505.0
2015-07-31 12:00:00,31.73,31.74,31.7,31.73,57416.0,25.079,25.0869,25.0552,25.079,57416.0
2015-07-31 12:05:00,31.74,31.77,31.72,31.76,138389.0,25.0869,25.1106,25.071,25.1027,138389.0
2015-07-31 12:10:00,31.76,31.78,31.74,31.74,57811.0,25.1027,25.1185,25.0869,25.0869,57811.0
2015-07-31 12:15:00,31.74,31.79,31.73,31.73,95826.0,25.0869,25.1264,25.079,25.079,95826.0
2015-07-31 12:20:00,31.73,31.76,31.7,31.71,70497.0,25.079,25.1027,25.0552,25.0631,70497.0
2015-07-31 12:25:00,31.71,31.74,31.7,31.71,79935.0,25.0631,25.0869,25.0552,25.0631,79935.0
2015-07-31 12:30:00,31.71,31.72,31.71,31.71,23532.0,25.0631,25.071,25.0631,25.0631,23532.0
2015-07-31 12:35:00,31.72,31.72,31.7,31.7,46006.0,25.071,25.071,25.0552,25.0552,46006.0
2015-07-31 12:40:00,31.7,31.72,31.7,31.71,58578.0,25.0552,25.071,25.0552,25.0631,58578.0
2015-07-31 12:45:00,31.7,31.76,31.7,31.75,131852.0,25.0552,25.1027,25.0552,25.0948,131852.0
2015-07-31 12:50:00,31.74,31.76,31.72,31.75,69882.0,25.0869,25.1027,25.071,25.0948,69882.0
2015-07-31 12:55:00,31.74,31.75,31.71,31.72,40920.0,25.0869,25.0948,25.0631,25.071,40920.0
2015-07-31 13:00:00,31.72,31.75,31.71,31.71,71347.0,25.071,25.0948,25.0631,25.0631,71347.0
2015-07-31 13:05:00,31.72,31.75,31.71,31.74,78233.0,25.071,25.0948,25.0631,25.0869,78233.0
2015-07-31 13:10:00,31.74,31.75,31.72,31.72,72048.0,25.0869,25.0948,25.071,25.071,72048.0
2015-07-31 13:15:00,31.72,31.73,31.7,31.71,66149.0,25.071,25.079,25.0552,25.0631,66149.0
2015-07-31 13:20:00,31.71,31.72,31.7,31.71,134139.0,25.0631,25.071,25.0552,25.0631,134139.0
2015-07-31 13:25:00,31.7,31.71,31.6,31.61,290895.0,25.0552,25.0631,24.9762,24.9841,290895.0
2015-07-31 13:30:00,31.62,31.63,31.61,31.63,36171.0,24.992,24.9999,24.9841,24.9999,36171.0
2015-07-31 13:35:00,31.63,31.64,31.58,31.58,169765.0,24.9999,25.0078,24.9604,24.9604,169765.0
2015-07-31 13:40:00,31.59,31.64,31.58,31.64,100659.0,24.9683,25.0078,24.9604,25.0078,100659.0
2015-07-31 13:45:00,31.63,31.7,31.63,31.65,136319.0,24.9999,25.0552,24.9999,25.0157,136319.0
2015-07-31 13:50:00,31.65,31.65,31.62,31.62,66127.0,25.0157,25.0157,24.992,24.992,66127.0
2015-07-31 13:55:00,31.63,31.63,31.6,31.6,46677.0,24.9999,24.9999,24.9762,24.9762,46677.0
2015-07-31 14:00:00,31.6,31.64,31.6,31.62,125372.0,24.9762,25.0078,24.9762,24.992,125372.0
2015-07-31 14:05:00,31.62,31.62,31.6,31.61,55467.0,24.992,24.992,24.9762,24.9841,55467.0
2015-07-31 14:10:00,31.61,31.62,31.59,31.61,57039.0,24.9841,24.992,24.9683,24.9841,57039.0
2015-07-31 14:15:00,31.6,31.64,31.6,31.62,104314.0,24.9762,25.0078,24.9762,24.992,104314.0
2015-07-31 14:20:00,31.62,31.62,31.54,31.59,155533.0,24.992,24.992,24.9288,24.9683,155533.0
2015-07-31 14:25:00,31.59,31.6,31.58,31.6,71036.0,24.9683,24.9762,24.9604,24.9762,71036.0
2015-07-31 14:30:00,31.59,31.6,31.56,31.59,112946.0,24.9683,24.9762,24.9446,24.9683,112946.0
2015-07-31 14:35:00,31.58,31.58,31.52,31.53,125443.0,24.9604,24.9604,24.913,24.9209,125443.0
2015-07-31 14:40:00,31.54,31.54,31.47,31.49,257167.0,24.9288,24.9288,24.8735,24.8893,257167.0
2015-07-31 14:45:00,31.5,31.51,31.45,31.49,197471.0,24.8972,24.9051,24.8576,24.8893,197471.0
2015-07-31 14:50:00,31.49,31.54,31.47,31.53,112534.0,24.8893,24.9288,24.8735,24.9209,112534.0
2015-07-31 14:55:00,31.54,31.54,31.5,31.51,92749.0,24.9288,24.9288,24.8972,24.9051,92749.0
2015-07-31 15:00:00,31.51,31.53,31.5,31.53,104486.0,24.9051,24.9209,24.8972,24.9209,104486.0
2015-07-31 15:05:00,31.53,31.53,31.49,31.5,234635.0,24.9209,24.9209,24.8893,24.8972,234635.0
2015-07-31 15:10:00,31.5,31.54,31.5,31.51,128209.0,24.8972,24.9288,24.8972,24.9051,128209.0
2015-07-31 15:15:00,31.51,31.52,31.5,31.52,109361.0,24.9051,24.913,24.8972,24.913,109361.0
2015-07-31 15:20:00,31.52,31.52,31.49,31.5,124290.0,24.913,24.913,24.8893,24.8972,124290.0
2015-07-31 15:25:00,31.49,31.53,31.46,31.46,230757.0,24.8893,24.9209,24.8655,24.8655,230757.0
2015-07-31 15:30:00,31.47,31.5,31.47,31.48,200763.0,24.8735,24.8972,24.8735,24.8814,200763.0
2015-07-31 15:35:00,31.47,31.52,31.46,31.48,293249.0,24.8735,24.913,24.8655,24.8814,293249.0
2015-07-31 15:40:00,31.48,31.5,31.44,31.44,355930.0,24.8814,24.8972,24.8497,24.8497,355930.0
2015-07-31 15:45:00,31.45,31.46,31.43,31.44,320394.0,24.8576,24.8655,24.8418,24.8497,320394.0
2015-07-31 15:50:00,31.44,31.47,31.43,31.47,615168.0,24.8497,24.8735,24.8418,24.8735,615168.0
2015-07-31 15:55:00,31.47,31.52,31.46,31.51,874269.0,24.8735,24.913,24.8655,24.9051,874269.0
2015-08-03 09:30:00,31.79,31.79,31.59,31.62,287213.0,25.1264,25.1264,24.9683,24.992,287213.0
2015-08-03 09:35:00,31.63,31.63,31.49,31.49,199822.0,24.9999,24.9999,24.8893,24.8893,199822.0
2015-08-03 09:40:00,31.5,31.5,31.31,31.34,289856.0,24.8972,24.8972,24.747,24.7707,289856.0
2015-08-03 09:45:00,31.34,31.77,31.31,31.6,979273.0,24.7707,25.1106,24.747,24.9762,979273.0
2015-08-03 09:50:00,31.6,31.89,31.56,31.82,867062.0,24.9762,25.2054,24.9446,25.1501,867062.0
2015-08-03 09:55:00,31.82,31.83,31.66,31.72,301232.0,25.1501,25.158,25.0236,25.071,301232.0
2015-08-03 10:00:00,31.72,31.82,31.7,31.76,265715.0,25.071,25.1501,25.0552,25.1027,265715.0
2015-08-03 10:05:00,31.76,31.79,31.71,31.71,141588.0,25.1027,25.1264,25.0631,25.0631,141588.0
2015-08-03 10:10:00,31.71,31.76,31.68,31.69,195824.0,25.0631,25.1027,25.0394,25.0473,195824.0
2015-08-03 10:15:00,31.69,31.72,31.66,31.67,149483.0,25.0473,25.071,25.0236,25.0315,149483.0
2015-08-03 10:20:00,31.66,31.7,31.62,31.63,126653.0,25.0236,25.0552,24.992,24.9999,126653.0
2015-08-03 10:25:00,31.63,31.65,31.55,31.63,526064.0,24.9999,25.0157,24.9367,24.9999,526064.0
2015-08-03 10:30:00,31.63,31.63,31.52,31.58,147505.0,24.9999,24.9999,24.913,24.9604,147505.0
2015-08-03 10:35:00,31.58,31.58,31.55,31.57,123414.0,24.9604,24.9604,24.9367,24.9525,123414.0
2015-08-03 10:40:00,31.57,31.67,31.52,31.66,145680.0,24.9525,25.0315,24.913,25.0236,145680.0
2015-08-03 10:45:00,31.65,31.75,31.62,31.74,176993.0,25.0157,25.0948,24.992,25.0869,176993.0
2015-08-03 10:50:00,31.74,31.75,31.68,31.71,208049.0,25.0869,25.0948,25.0394,25.0631,208049.0
2015-08-03 10:55:00,31.7,31.75,31.69,31.74,160476.0,25.0552,25.0948,25.0473,25.0869,160476.0
2015-08-03 11:00:00,31.73,31.74,31.69,31.71,84900.0,25.079,25.0869,25.0473,25.0631,84900.0
2015-08-03 11:05:00,31.71,31.73,31.7,31.72,116318.0,25.0631,25.079,25.0552,25.071,116318.0
2015-08-03 11:10:00,31.71,31.77,31.71,31.77,126254.0,25.0631,25.1106,25.0631,25.1106,126254.0
2015-08-03 11:15:00,31.77,31.78,31.73,31.73,98816.0,25.1106,25.1185,25.079,25.079,98816.0
2015-08-03 11:20:00,31.74,31.76,31.7,31.75,156021.0,25.0869,25.1027,25.0552,25.0948,156021.0
2015-08-03 11:25:00,31.75,31.75,31.7,31.71,127748.0,25.0948,25.0948,25.0552,25.0631,127748.0
2015-08-03 11:30:00,31.72,31.75,31.71,31.74,119412.0,25.071,25.0948,25.0631,25.0869,119412.0
2015-08-03 11:35:00,31.73,31.74,31.71,31.72,70923.0,25.079,25.0869,25.0631,25.071,70923.0
2015-08-03 11:40:00,31.71,31.74,31.71,31.74,111473.0,25.0631,25.0869,25.0631,25.0869,111473.0
2015-08-03 11:45:00,31.74,31.74,31.7,31.71,87973.0,25.0869,25.0869,25.0552,25.0631,87973.0
2015-08-03 11:50:00,31.71,31.73,31.7,31.71,130450.0,25.0631,25.079,25.0552,25.0631,130450.0
2015-08-03 11:55:00,31.71,31.74,31.7,31.74,57646.0,25.0631,25.0869,25.0552,25.0869,57646.0
2015-08-03 12:00:00,31.74,31.76,31.71,31.73,178874.0,25.0869,25.1027,25.0631,25.079,178874.0
2015-08-03 12:05:00,31.73,31.77,31.73,31.76,124618.0,25.079,25.1106,25.079,25.1027,124618.0
2015-08-03 12:10:00,31.76,31.76,31.73,31.74,25864.0,25.1027,25.1027,25.079,25.0869,25864.0
2015-08-03 12:15:00,31.75,31.75,31.66,31.66,140092.0,25.0948,25.0948,25.0236,25.0236,140092.0
2015-08-03 12:20:00,31.67,31.68,31.64,31.67,81662.0,25.0315,25.0394,25.0078,25.0315,81662.0
2015-08-03 12:25:00,31.67,31.75,31.67,31.74,89718.0,25.0315,25.0948,25.0315,25.0869,89718.0
2015-08-03 12:30:00,31.74,31.74,31.65,31.67,63311.0,25.0869,25.0869,25.0157,25.0315,63311.0
2015-08-03 12:35:00,31.67,31.68,31.63,31.66,166659.0,25.0315,25.0394,24.9999,25.0236,166659.0
2015-08-03 12:40:00,31.66,31.68,31.62,31.67,126582.0,25.0236,25.0394,24.992,25.0315,126582.0
2015-08-03 12:45:00,31.66,31.67,31.61,31.61,73477.0,25.0236,25.0315,24.9841,24.9841,73477.0
2015-08-03 12:50:00,31.62,31.65,31.58,31.58,394680.0,24.992,25.0157,24.9604,24.9604,394680.0
2015-08-03 12:55:00,31.59,31.59,31.53,31.53,106521.0,24.9683,24.9683,24.9209,24.9209,106521.0
2015-08-03 13:00:00,31.53,31.54,31.51,31.53,87870.0,24.9209,24.9288,24.9051,24.9209,87870.0
2015-08-03 13:05:00,31.53,31.53,31.45,31.46,142515.0,24.9209,24.9209,24.8576,24.8655,142515.0
2015-08-03 13:10:00,31.45,31.48,31.42,31.43,117513.0,24.8576,24.8814,24.8339,24.8418,117513.0
2015-08-03 13:15:00,31.43,31.46,31.41,31.46,105309.0,24.8418,24.8655,24.826,24.8655,105309.0
2015-08-03 13:20:00,31.46,31.51,31.45,31.48,67615.0,24.8655,24.9051,24.8576,24.8814,67615.0
2015-08-03 13:25:00,31.48,31.53,31.48,31.52,95441.0,24.8814,24.9209,24.8814,24.913,95441.0
2015-08-03 13:30:00,31.52,31.54,31.51,31.53,81137.0,24.913,24.9288,24.9051,24.9209,81137.0
2015-08-03 13:35:00,31.53,31.55,31.5,31.5,50261.0,24.9209,24.9367,24.8972,24.8972,50261.0
2015-08-03 13:40:00,31.51,31.57,31.5,31.55,203334.0,24.9051,24.9525,24.8972,24.9367,203334.0
2015-08-03 13:45:00,31.56,31.63,31.53,31.63,142509.0,24.9446,24.9999,24.9209,24.9999,142509.0
2015-08-03 13:50:00,31.62,31.66,31.6,31.62,156918.0,24.992,25.0236,24.9762,24.992,156918.0
2015-08-03 13:55:00,31.62,31.65,31.6,31.62,109883.0,24.992,25.0157,24.9762,24.992,109883.0
2015-08-03 14:00:00,31.62,31.66,31.61,31.64,101868.0,24.992,25.0236,24.9841,25.0078,101868.0
2015-08-03 14:05:00,31.64,31.65,31.61,31.64,109371.0,25.0078,25.0157,24.9841,25.0078,109371.0
2015-08-03 14:10:00,31.64,31.64,31.61,31.63,99767.0,25.0078,25.0078,24.9841,24.9999,99767.0
2015-08-03 14:15:00,31.63,31.66,31.61,31.64,133435.0,24.9999,25.0236,24.9841,25.0078,133435.0
2015-08-03 14:20:00,31.64,31.65,31.62,31.63,82257.0,25.0078,25.0157,24.992,24.9999,82257.0
2015-08-03 14:25:00,31.63,31.7,31.62,31.67,328055.0,24.9999,25.0552,24.992,25.0315,328055.0
2015-08-03 14:30:00,31.68,31.69,31.65,31.68,126799.0,25.0394,25.0473,25.0157,25.0394,126799.0
2015-08-03 14:35:00,31.67,31.71,31.65,31.7,280380.0,25.0315,25.0631,25.0157,25.0552,280380.0
2015-08-03 14:40:00,31.7,31.72,31.69,31.71,96688.0,25.0552,25.071,25.0473,25.0631,96688.0
2015-08-03 14:45:00,31.7,31.71,31.61,31.61,143388.0,25.0552,25.0631,24.9841,24.9841,143388.0
2015-08-03 14:50:00,31.62,31.62,31.58,31.61,119294.0,24.992,24.992,24.9604,24.9841,119294.0
2015-08-03 14:55:00,31.61,31.62,31.55,31.62,135801.0,24.9841,24.992,24.9367,24.992,135801.0
2015-08-03 15:00:00,31.61,31.63,31.58,31.63,114924.0,24.9841,24.9999,24.9604,24.9999,114924.0
2015-08-03 15:05:00,31.63,31.64,31.59,31.62,75212.0,24.9999,25.0078,24.9683,24.992,75212.0
2015-08-03 15:10:00,31.62,31.62,31.57,31.6,144193.0,24.992,24.992,24.9525,24.9762,144193.0
2015-08-03 15:15:00,31.59,31.61,31.55,31.61,158112.0,24.9683,24.9841,24.9367,24.9841,158112.0
2015-08-03 15:20:00,31.61,31.61,31.52,31.53,382303.0,24.9841,24.9841,24.913,24.9209,382303.0
2015-08-03 15:25:00,31.53,31.6,31.52,31.59,181512.0,24.9209,24.9762,24.913,24.9683,181512.0
2015-08-03 15:30:00,31.59,31.61,31.54,31.57,169855.0,24.9683,24.9841,24.9288,24.9525,169855.0
2015-08-03 15:35:00,31.57,31.62,31.55,31.62,178276.0,24.9525,24.992,24.9367,24.992,178276.0
2015-08-03 15:40:00,31.63,31.66,31.58,31.64,264416.0,24.9999,25.0236,24.9604,25.0078,264416.0
2015-08-03 15:45:00,31.64,31.66,31.6,31.61,242223.0,25.0078,25.0236,24.9762,24.9841,242223.0
2015-08-03 15:50:00,31.61,31.64,31.61,31.62,198506.0,24.9841,25.0078,24.9841,24.992,198506.0
2015-08-03 15:55:00,31.62,31.67,31.6,31.66,550739.0,24.992,25.0315,24.9762,25.0236,550739.0
2015-08-04 09:30:00,31.66,31.74,31.62,31.63,260942.0,25.0236,25.0869,24.992,24.9999,260942.0
2015-08-04 09:35:00,31.61,31.66,31.48,31.5,358256.0,24.9841,25.0236,24.8814,24.8972,358256.0
2015-08-04 09:40:00,31.5,31.5,31.39,31.45,288247.0,24.8972,24.8972,24.8102,24.8576,288247.0
2015-08-04 09:45:00,31.45,31.47,31.41,31.44,197703.0,24.8576,24.8735,24.826,24.8497,197703.0
2015-08-04 09:50:00,31.44,31.54,31.43,31.52,207639.0,24.8497,24.9288,24.8418,24.913,207639.0
2015-08-04 09:55:00,31.52,31.52,31.46,31.51,128312.0,24.913,24.913,24.8655,24.9051,128312.0
2015-08-04 10:00:00,31.51,31.52,31.45,31.49,1079709.0,24.9051,24.913,24.8576,24.8893,1079709.0
2015-08-04 10:05:00,31.48,31.64,31.48,31.56,154217.0,24.8814,25.0078,24.8814,24.9446,154217.0
2015-08-04 10:10:00,31.57,31.69,31.54,31.68,286631.0,24.9525,25.0473,24.9288,25.0394,286631.0
2015-08-04 10:15:00,31.68,31.69,31.59,31.61,191440.0,25.0394,25.0473,24.9683,24.9841,191440.0
2015-08-04 10:20:00,31.62,31.67,31.6,31.67,174860.0,24.992,25.0315,24.9762,25.0315,174860.0
2015-08-04 10:25:00,31.67,31.76,31.67,31.71,260633.0,25.0315,25.1027,25.0315,25.0631,260633.0
2015-08-04 10:30:00,31.71,31.76,31.7,31.75,280728.0,25.0631,25.1027,25.0552,25.0948,280728.0
2015-08-04 10:35:00,31.75,31.77,31.72,31.72,364157.0,25.0948,25.1106,25.071,25.071,364157.0
2015-08-04 10:40:00,31.73,31.74,31.63,31.65,211973.0,25.079,25.0869,24.9999,25.0157,211973.0
2015-08-04 10:45:00,31.65,31.7,31.63,31.66,114668.0,25.0157,25.0552,24.9999,25.0236,114668.0
2015-08-04 10:50:00,31.67,31.67,31.6,31.61,127200.0,25.0315,25.0315,24.9762,24.9841,127200.0
2015-08-04 10:55:00,31.61,31.63,31.53,31.55,411442.0,24.9841,24.9999,24.9209,24.9367,411442.0
2015-08-04 11:00:00,31.55,31.61,31.53,31.57,145815.0,24.9367,24.9841,24.9209,24.9525,145815.0
2015-08-04 11:05:00,31.58,31.61,31.57,31.59,121936.0,24.9604,24.9841,24.9525,24.9683,121936.0
2015-08-04 11:10:00,31.57,31.61,31.56,31.6,138351.0,24.9525,24.9841,24.9446,24.9762,138351.0
2015-08-04 11:15:00,31.6,31.6,31.56,31.56,67555.0,24.9762,24.9762,24.9446,24.9446,67555.0
2015-08-04 11:20:00,31.56,31.58,31.55,31.57,40144.0,24.9446,24.9604,24.9367,24.9525,40144.0
2015-08-04 11:25:00,31.56,31.59,31.55,31.59,158342.0,24.9446,24.9683,24.9367,24.9683,158342.0
2015-08-04 11:30:00,31.58,31.6,31.56,31.57,118959.0,24.9604,24.9762,24.9446,24.9525,118959.0
2015-08-04 11:35:00,31.57,31.61,31.57,31.6,51653.0,24.9525,24.9841,24.9525,24.9762,51653.0
2015-08-04 11:40:00,31.6,31.61,31.58,31.6,94580.0,24.9762,24.9841,24.9604,24.9762,94580.0
2015-08-04 11:45:00,31.6,31.6,31.59,31.6,21857.0,24.9762,24.9762,24.9683,24.9762,21857.0
2015-08-04 11:50:00,31.6,31.6,31.56,31.59,57846.0,24.9762,24.9762,24.9446,24.9683,57846.0
2015-08-04 11:55:00,31.59,31.61,31.58,31.6,39318.0,24.9683,24.9841,24.9604,24.9762,39318.0
2015-08-04 12:00:00,31.6,31.64,31.6,31.64,29775.0,24.9762,25.0078,24.9762,25.0078,29775.0
2015-08-04 12:05:00,31.64,31.65,31.61,31.62,121292.0,25.0078,25.0157,24.9841,24.992,121292.0
2015-08-04 12:10:00,31.62,31.65,31.61,31.62,139556.0,24.992,25.0157,24.9841,24.992,139556.0
2015-08-04 12:15:00,31.62,31.63,31.6,31.61,59528.0,24.992,24.9999,24.9762,24.9841,59528.0
2015-08-04 12:20:00,31.6,31.61,31.59,31.59,74266.0,24.9762,24.9841,24.9683,24.9683,74266.0
2015-08-04 12:25:00,31.6,31.61,31.57,31.59,50972.0,24.9762,24.9841,24.9525,24.9683,50972.0
2015-08-04 12:30:00,31.58,31.61,31.58,31.6,49806.0,24.9604,24.9841,24.9604,24.9762,49806.0
2015-08-04 12:35:00,31.6,31.61,31.59,31.6,32104.0,24.9762,24.9841,24.9683,24.9762,32104.0
2015-08-04 12:40:00,31.6,31.6,31.56,31.57,100749.0,24.9762,24.9762,24.9446,24.9525,100749.0
2015-08-04 12:45:00,31.57,31.6,31.56,31.58,67688.0,24.9525,24.9762,24.9446,24.9604,67688.0
2015-08-04 12:50:00,31.58,31.59,31.56,31.58,49899.0,24.9604,24.9683,24.9446,24.9604,49899.0
2015-08-04 12:55:00,31.58,31.59,31.57,31.58,19787.0,24.9604,24.9683,24.9525,24.9604,19787.0
2015-08-04 13:00:00,31.58,31.58,31.55,31.57,35069.0,24.9604,24.9604,24.9367,24.9525,35069.0
2015-08-04 13:05:00,31.57,31.57,31.54,31.55,64549.0,24.9525,24.9525,24.9288,24.9367,64549.0
2015-08-04 13:10:00,31.55,31.56,31.53,31.54,173067.0,24.9367,24.9446,24.9209,24.9288,173067.0
2015-08-04 13:15:00,31.54,31.58,31.54,31.57,119390.0,24.9288,24.9604,24.9288,24.9525,119390.0
2015-08-04 13:20:00,31.58,31.6,31.57,31.58,79406.0,24.9604,24.9762,24.9525,24.9604,79406.0
2015-08-04 13:25:00,31.57,31.58,31.53,31.54,112754.0,24.9525,24.9604,24.9209,24.9288,112754.0
2015-08-04 13:30:00,31.54,31.6,31.53,31.58,97899.0,24.9288,24.9762,24.9209,24.9604,97899.0
2015-08-04 13:35:00,31.57,31.58,31.55,31.58,33207.0,24.9525,24.9604,24.9367,24.9604,33207.0
2015-08-04 13:40:00,31.58,31.58,31.54,31.54,81131.0,24.9604,24.9604,24.9288,24.9288,81131.0
2015-08-04 13:45:00,31.55,31.58,31.54,31.54,110450.0,24.9367,24.9604,24.9288,24.9288,110450.0
2015-08-04 13:50:00,31.54,31.55,31.53,31.54,93535.0,24.9288,24.9367,24.9209,24.9288,93535.0
2015-08-04 13:55:00,31.54,31.57,31.54,31.56,199558.0,24.9288,24.9525,24.9288,24.9446,199558.0
2015-08-04 14:00:00,31.55,31.56,31.53,31.54,152638.0,24.9367,24.9446,24.9209,24.9288,152638.0
2015-08-04 14:05:00,31.54,31.55,31.51,31.51,125830.0,24.9288,24.9367,24.9051,24.9051,125830.0
2015-08-04 14:10:00,31.5,31.51,31.48,31.49,96131.0,24.8972,24.9051,24.8814,24.8893,96131.0
2015-08-04 14:15:00,31.49,31.51,31.47,31.5,79381.0,24.8893,24.9051,24.8735,24.8972,79381.0
2015-08-04 14:20:00,31.5,31.53,31.49,31.52,108584.0,24.8972,24.9209,24.8893,24.913,108584.0
2015-08-04 14:25:00,31.51,31.53,31.5,31.52,70868.0,24.9051,24.9209,24.8972,24.913,70868.0
2015-08-04 14:30:00,31.52,31.52,31.49,31.5,51582.0,24.913,24.913,24.8893,24.8972,51582.0
2015-08-04 14:35:00,31.5,31.52,31.49,31.5,81932.0,24.8972,24.913,24.8893,24.8972,81932.0
2015-08-04 14:40:00,31.5,31.51,31.49,31.49,58133.0,24.8972,24.9051,24.8893,24.8893,58133.0
2015-08-04 14:45:00,31.5,31.54,31.49,31.54,90849.0,24.8972,24.9288,24.8893,24.9288,90849.0
2015-08-04 14:50:00,31.54,31.55,31.52,31.53,61352.0,24.9288,24.9367,24.913,24.9209,61352.0
2015-08-04 14:55:00,31.52,31.55,31.52,31.54,73760.0,24.913,24.9367,24.913,24.9288,73760.0
2015-08-04 15:00:00,31.54,31.55,31.53,31.55,129301.0,24.9288,24.9367,24.9209,24.9367,129301.0
2015-08-04 15:05:00,31.54,31.56,31.54,31.55,115281.0,24.9288,24.9446,24.9288,24.9367,115281.0
2015-08-04 15:10:00,31.55,31.57,31.55,31.56,40407.0,24.9367,24.9525,24.9367,24.9446,40407.0
2015-08-04 15:15:00,31.56,31.57,31.53,31.54,122958.0,24.9446,24.9525,24.9209,24.9288,122958.0
2015-08-04 15:20:00,31.54,31.56,31.52,31.56,91121.0,24.9288,24.9446,24.913,24.9446,91121.0
2015-08-04 15:25:00,31.56,31.56,31.52,31.54,118566.0,24.9446,24.9446,24.913,24.9288,118566.0
2015-08-04 15:30:00,31.54,31.56,31.53,31.54,250458.0,24.9288,24.9446,24.9209,24.9288,250458.0
2015-08-04 15:35:00,31.55,31.57,31.5,31.5,333249.0,24.9367,24.9525,24.8972,24.8972,333249.0
2015-08-04 15:40:00,31.51,31.51,31.48,31.48,156771.0,24.9051,24.9051,24.8814,24.8814,156771.0
2015-08-04 15:45:00,31.49,31.5,31.47,31.49,219156.0,24.8893,24.8972,24.8735,24.8893,219156.0
2015-08-04 15:50:00,31.48,31.49,31.45,31.47,318142.0,24.8814,24.8893,24.8576,24.8735,318142.0
2015-08-04 15:55:00,31.47,31.53,31.44,31.52,626356.0,24.8735,24.9209,24.8497,24.913,626356.0
2015-08-05 09:30:00,31.77,31.77,31.7,31.74,371603.0,25.1106,25.1106,25.0552,25.0869,371603.0
2015-08-05 09:35:00,31.74,31.75,31.58,31.66,215869.0,25.0869,25.0948,24.9604,25.0236,215869.0
2015-08-05 09:40:00,31.66,31.7,31.64,31.68,132363.0,25.0236,25.0552,25.0078,25.0394,132363.0
2015-08-05 09:45:00,31.68,31.7,31.64,31.7,212054.0,25.0394,25.0552,25.0078,25.0552,212054.0
2015-08-05 09:50:00,31.7,31.74,31.69,31.74,406321.0,25.0552,25.0869,25.0473,25.0869,406321.0
2015-08-05 09:55:00,31.74,31.75,31.7,31.71,274178.0,25.0869,25.0948,25.0552,25.0631,274178.0
2015-08-05 10:00:00,31.71,31.72,31.62,31.65,228363.0,25.0631,25.071,24.992,25.0157,228363.0
2015-08-05 10:05:00,31.65,31.69,31.65,31.69,106800.0,25.0157,25.0473,25.0157,25.0473,106800.0
2015-08-05 10:10:00,31.69,31.73,31.67,31.72,148089.0,25.0473,25.079,25.0315,25.071,148089.0
2015-08-05 10:15:00,31.72,31.72,31.68,31.71,100423.0,25.071,25.071,25.0394,25.0631,100423.0
2015-08-05 10:20:00,31.7,31.73,31.69,31.71,120645.0,25.0552,25.079,25.0473,25.0631,120645.0
2015-08-05 10:25:00,31.71,31.74,31.7,31.7,80244.0,25.0631,25.0869,25.0552,25.0552,80244.0
2015-08-05 10:30:00,31.71,31.73,31.7,31.71,70828.0,25.0631,25.079,25.0552,25.0631,70828.0
2015-08-05 10:35:00,31.71,31.73,31.7,31.73,128138.0,25.0631,25.079,25.0552,25.079,128138.0
2015-08-05 10:40:00,31.73,31.75,31.67,31.68,209787.0,25.079,25.0948,25.0315,25.0394,209787.0
2015-08-05 10:45:00,31.67,31.7,31.67,31.68,68355.0,25.0315,25.0552,25.0315,25.0394,68355.0
2015-08-05 10:50:00,31.68,31.72,31.68,31.7,110277.0,25.0394,25.071,25.0394,25.0552,110277.0
2015-08-05 10:55:00,31.7,31.71,31.68,31.68,101379.0,25.0552,25.0631,25.0394,25.0394,101379.0
2015-08-05 11:00:00,31.68,31.71,31.64,31.64,73828.0,25.0394,25.0631,25.0078,25.0078,73828.0
2015-08-05 11:05:00,31.65,31.65,31.64,31.65,38088.0,25.0157,25.0157,25.0078,25.0157,38088.0
2015-08-05 11:10:00,31.65,31.66,31.63,31.65,144191.0,25.0157,25.0236,24.9999,25.0157,144191.0
2015-08-05 11:15:00,31.65,31.67,31.64,31.65,244881.0,25.0157,25.0315,25.0078,25.0157,244881.0
2015-08-05 11:20:00,31.64,31.65,31.62,31.65,122747.0,25.0078,25.0157,24.992,25.0157,122747.0
2015-08-05 11:25:00,31.65,31.65,31.63,31.65,86812.0,25.0157,25.0157,24.9999,25.0157,86812.0
2015-08-05 11:30:00,31.65,31.65,31.59,31.6,116064.0,25.0157,25.0157,24.9683,24.9762,116064.0
2015-08-05 11:35:00,31.59,31.61,31.55,31.57,239811.0,24.9683,24.9841,24.9367,24.9525,239811.0
2015-08-05 11:40:00,31.58,31.62,31.57,31.61,103025.0,24.9604,24.992,24.9525,24.9841,103025.0
2015-08-05 11:45:00,31.6,31.61,31.59,31.6,127571.0,24.9762,24.9841,24.9683,24.9762,127571.0
2015-08-05 11:50:00,31.6,31.62,31.59,31.6,92764.0,24.9762,24.992,24.9683,24.9762,92764.0
2015-08-05 11:55:00,31.6,31.61,31.55,31.59,198596.0,24.9762,24.9841,24.9367,24.9683,198596.0
2015-08-05 12:00:00,31.59,31.61,31.55,31.58,77106.0,24.9683,24.9841,24.9367,24.9604,77106.0
2015-08-05 12:05:00,31.58,31.61,31.58,31.61,126415.0,24.9604,24.9841,24.9604,24.9841,126415.0
2015-08-05 12:10:00,31.6,31.61,31.59,31.61,72659.0,24.9762,24.9841,24.9683,24.9841,72659.0
2015-08-05 12:15:00,31.61,31.61,31.57,31.58,76250.0,24.9841,24.9841,24.9525,24.9604,76250.0
2015-08-05 12:20:00,31.57,31.59,31.55,31.55,85063.0,24.9525,24.9683,24.9367,24.9367,85063.0
2015-08-05 12:25:00,31.55,31.55,31.51,31.53,127927.0,24.9367,24.9367,24.9051,24.9209,127927.0
2015-08-05 12:30:00,31.53,31.53,31.48,31.49,117666.0,24.9209,24.9209,24.8814,24.8893,117666.0
2015-08-05 12:35:00,31.49,31.52,31.49,31.5,73614.0,24.8893,24.913,24.8893,24.8972,73614.0
2015-08-05 12:40:00,31.49,31.51,31.48,31.48,162805.0,24.8893,24.9051,24.8814,24.8814,162805.0
2015-08-05 12:45:00,31.49,31.49,31.45,31.46,133503.0,24.8893,24.8893,24.8576,24.8655,133503.0
2015-08-05 12:50:00,31.46,31.46,31.43,31.43,103946.0,24.8655,24.8655,24.8418,24.8418,103946.0
2015-08-05 12:55:00,31.44,31.47,31.43,31.45,110107.0,24.8497,24.8735,24.8418,24.8576,110107.0
2015-08-05 13:00:00,31.44,31.45,31.41,31.41,78032.0,24.8497,24.8576,24.826,24.826,78032.0
2015-08-05 13:05:00,31.41,31.44,31.4,31.41,88154.0,24.826,24.8497,24.8181,24.826,88154.0
2015-08-05 13:10:00,31.41,31.41,31.36,31.37,167281.0,24.826,24.826,24.7865,24.7944,167281.0
2015-08-05 13:15:00,31.36,31.37,31.28,31.29,200107.0,24.7865,24.7944,24.7233,24.7312,200107.0
2015-08-05 13:20:00,31.3,31.34,31.28,31.34,114952.0,24.7391,24.7707,24.7233,24.7707,114952.0
2015-08-05 13:25:00,31.34,31.34,31.28,31.3,300180.0,24.7707,24.7707,24.7233,24.7391,300180.0
2015-08-05 13:30:00,31.29,31.3,31.27,31.28,61350.0,24.7312,24.7391,24.7154,24.7233,61350.0
2015-08-05 13:35:00,31.28,31.28,31.26,31.27,170628.0,24.7233,24.7233,24.7075,24.7154,170628.0
2015-08-05 13:40:00,31.28,31.28,31.26,31.27,167870.0,24.7233,24.7233,24.7075,24.7154,167870.0
2015-08-05 13:45:00,31.27,31.28,31.24,31.25,191711.0,24.7154,24.7233,24.6917,24.6996,191711.0
2015-08-05 13:50:00,31.26,31.26,31.2,31.21,138800.0,24.7075,24.7075,24.66,24.668,138800.0
2015-08-05 13:55:00,31.21,31.29,31.2,31.28,187405.0,24.668,24.7312,24.66,24.7233,187405.0
2015-08-05 14:00:00,31.27,31.34,31.27,31.34,97733.0,24.7154,24.7707,24.7154,24.7707,97733.0
2015-08-05 14:05:00,31.34,31.37,31.33,31.36,113930.0,24.7707,24.7944,24.7628,24.7865,113930.0
2015-08-05 14:10:00,31.37,31.39,31.36,31.38,36866.0,24.7944,24.8102,24.7865,24.8023,36866.0
2015-08-05 14:15:00,31.39,31.42,31.38,31.4,123069.0,24.8102,24.8339,24.8023,24.8181,123069.0
2015-08-05 14:20:00,31.39,31.47,31.39,31.47,364858.0,24.8102,24.8735,24.8102,24.8735,364858.0
2015-08-05 14:25:00,31.47,31.59,31.46,31.58,403334.0,24.8735,24.9683,24.8655,24.9604,403334.0
2015-08-05 14:30:00,31.57,31.59,31.53,31.54,171071.0,24.9525,24.9683,24.9209,24.9288,171071.0
2015-08-05 14:35:00,31.54,31.56,31.53,31.54,92297.0,24.9288,24.9446,24.9209,24.9288,92297.0
2015-08-05 14:40:00,31.55,31.59,31.54,31.59,152024.0,24.9367,24.9683,24.9288,24.9683,152024.0
2015-08-05 14:45:00,31.59,31.66,31.58,31.64,245892.0,24.9683,25.0236,24.9604,25.0078,245892.0
2015-08-05 14:50:00,31.63,31.64,31.58,31.62,91833.0,24.9999,25.0078,24.9604,24.992,91833.0
2015-08-05 14:55:00,31.62,31.62,31.6,31.62,38023.0,24.992,24.992,24.9762,24.992,38023.0
2015-08-05 15:00:00,31.62,31.66,31.59,31.63,697029.0,24.992,25.0236,24.9683,24.9999,697029.0
2015-08-05 15:05:00,31.64,31.67,31.63,31.65,99342.0,25.0078,25.0315,24.9999,25.0157,99342.0
2015-08-05 15:10:00,31.65,31.66,31.62,31.63,94772.0,25.0157,25.0236,24.992,24.9999,94772.0
2015-08-05 15:15:00,31.63,31.67,31.59,31.64,488394.0,24.9999,25.0315,24.9683,25.0078,488394.0
2015-08-05 15:20:00,31.64,31.65,31.63,31.65,54772.0,25.0078,25.0157,24.9999,25.0157,54772.0
2015-08-05 15:25:00,31.65,31.66,31.62,31.63,124008.0,25.0157,25.0236,24.992,24.9999,124008.0
2015-08-05 15:30:00,31.62,31.64,31.61,31.61,136687.0,24.992,25.0078,24.9841,24.9841,136687.0
2015-08-05 15:35:00,31.61,31.63,31.59,31.59,132910.0,24.9841,24.9999,24.9683,24.9683,132910.0
2015-08-05 15:40:00,31.6,31.62,31.58,31.59,217570.0,24.9762,24.992,24.9604,24.9683,217570.0
2015-08-05 15:45:00,31.6,31.62,31.59,31.62,174472.0,24.9762,24.992,24.9683,24.992,174472.0
2015-08-05 15:50:00,31.62,31.62,31.59,31.6,161181.0,24.992,24.992,24.9683,24.9762,161181.0
2015-08-05 15:55:00,31.61,31.61,31.58,31.6,355956.0,24.9841,24.9841,24.9604,24.9762,355956.0
2015-08-06 09:30:00,31.59,31.65,31.46,31.47,246954.0,24.9683,25.0157,24.8655,24.8735,246954.0
2015-08-06 09:35:00,31.47,31.5,31.26,31.27,326382.0,24.8735,24.8972,24.7075,24.7154,326382.0
2015-08-06 09:40:00,31.26,31.37,31.25,31.31,192865.0,24.7075,24.7944,24.6996,24.747,192865.0
2015-08-06 09:45:00,31.3,31.36,31.3,31.33,150817.0,24.7391,24.7865,24.7391,24.7628,150817.0
2015-08-06 09:50:00,31.33,31.33,31.17,31.17,417258.0,24.7628,24.7628,24.6363,24.6363,417258.0
2015-08-06 09:55:00,31.17,31.2,31.14,31.2,205638.0,24.6363,24.66,24.6126,24.66,205638.0
2015-08-06 10:00:00,31.19,31.2,31.15,31.18,160319.0,24.6521,24.66,24.6205,24.6442,160319.0
2015-08-06 10:05:00,31.17,31.21,31.15,31.21,220172.0,24.6363,24.668,24.6205,24.668,220172.0
2015-08-06 10:10:00,31.2,31.32,31.2,31.24,403317.0,24.66,24.7549,24.66,24.6917,403317.0
2015-08-06 10:15:00,31.24,31.25,31.16,31.19,411294.0,24.6917,24.6996,24.6284,24.6521,411294.0
2015-08-06 10:20:00,31.19,31.22,31.15,31.22,268178.0,24.6521,24.6759,24.6205,24.6759,268178.0
2015-08-06 10:25:00,31.23,31.26,31.21,31.24,172193.0,24.6838,24.7075,24.668,24.6917,172193.0
2015-08-06 10:30:00,31.23,31.37,31.22,31.37,179082.0,24.6838,24.7944,24.6759,24.7944,179082.0
2015-08-06 10:35:00,31.37,31.46,31.35,31.43,371028.0,24.7944,24.8655,24.7786,24.8418,371028.0
2015-08-06 10:40:00,31.43,31.43,31.32,31.33,202780.0,24.8418,24.8418,24.7549,24.7628,202780.0
2015-08-06 10:45:00,31.32,31.49,31.32,31.48,147327.0,24.7549,24.8893,24.7549,24.8814,147327.0
2015-08-06 10:50:00,31.48,31.49,31.37,31.38,187027.0,24.8814,24.8893,24.7944,24.8023,187027.0
2015-08-06 10:55:00,31.37,31.38,31.3,31.35,166501.0,24.7944,24.8023,24.7391,24.7786,166501.0
2015-08-06 11:00:00,31.35,31.41,31.34,31.37,130105.0,24.7786,24.826,24.7707,24.7944,130105.0
2015-08-06 11:05:00,31.36,31.37,31.29,31.32,251373.0,24.7865,24.7944,24.7312,24.7549,251373.0
2015-08-06 11:10:00,31.32,31.37,31.29,31.37,283296.0,24.7549,24.7944,24.7312,24.7944,283296.0
2015-08-06 11:15:00,31.37,31.37,31.3,31.35,158099.0,24.7944,24.7944,24.7391,24.7786,158099.0
2015-08-06 11:20:00,31.35,31.41,31.34,31.4,100504.0,24.7786,24.826,24.7707,24.8181,100504.0
2015-08-06 11:25:00,31.4,31.4,31.31,31.34,305132.0,24.8181,24.8181,24.747,24.7707,305132.0
2015-08-06 11:30:00,31.35,31.36,31.29,31.3,242871.0,24.7786,24.7865,24.7312,24.7391,242871.0
2015-08-06 11:35:00,31.3,31.36,31.29,31.35,266923.0,24.7391,24.7865,24.7312,24.7786,266923.0
2015-08-06 11:40:00,31.34,31.38,31.31,31.37,117932.0,24.7707,24.8023,24.747,24.7944,117932.0
2015-08-06 11:45:00,31.36,31.4,31.32,31.4,97314.0,24.7865,24.8181,24.7549,24.8181,97314.0
2015-08-06 11:50:00,31.39,31.41,31.37,31.38,93567.0,24.8102,24.826,24.7944,24.8023,93567.0
2015-08-06 11:55:00,31.38,31.41,31.34,31.37,149651.0,24.8023,24.826,24.7707,24.7944,149651.0
2015-08-06 12:00:00,31.37,31.41,31.35,31.41,80186.0,24.7944,24.826,24.7786,24.826,80186.0
2015-08-06 12:05:00,31.4,31.45,31.36,31.45,122998.0,24.8181,24.8576,24.7865,24.8576,122998.0
2015-08-06 12:10:00,31.44,31.47,31.41,31.47,80828.0,24.8497,24.8735,24.826,24.8735,80828.0
2015-08-06 12:15:00,31.46,31.47,31.39,31.41,95065.0,24.8655,24.8735,24.8102,24.826,95065.0
2015-08-06 12:20:00,31.41,31.41,31.35,31.37,70120.0,24.826,24.826,24.7786,24.7944,70120.0
2015-08-06 12:25:00,31.37,31.41,31.36,31.39,67884.0,24.7944,24.826,24.7865,24.8102,67884.0
2015-08-06 12:30:00,31.39,31.39,31.31,31.32,86179.0,24.8102,24.8102,24.747,24.7549,86179.0
2015-08-06 12:35:00,31.32,31.36,31.29,31.35,155501.0,24.7549,24.7865,24.7312,24.7786,155501.0
2015-08-06 12:40:00,31.35,31.38,31.32,31.34,100943.0,24.7786,24.8023,24.7549,24.7707,100943.0
2015-08-06 12:45:00,31.34,31.38,31.3,31.38,151209.0,24.7707,24.8023,24.7391,24.8023,151209.0
2015-08-06 12:50:00,31.38,31.38,31.31,31.37,112528.0,24.8023,24.8023,24.747,24.7944,112528.0
2015-08-06 12:55:00,31.37,31.37,31.33,31.35,152688.0,24.7944,24.7944,24.7628,24.7786,152688.0
2015-08-06 13:00:00,31.35,31.37,31.29,31.3,617179.0,24.7786,24.7944,24.7312,24.7391,617179.0
2015-08-06 13:05:00,31.3,31.35,31.29,31.32,164734.0,24.7391,24.7786,24.7312,24.7549,164734.0
2015-08-06 13:10:00,31.32,31.35,31.31,31.34,177462.0,24.7549,24.7786,24.747,24.7707,177462.0
2015-08-06 13:15:00,31.35,31.36,31.3,31.36,95247.0,24.7786,24.7865,24.7391,24.7865,95247.0
2015-08-06 13:20:00,31.35,31.36,31.32,31.35,249533.0,24.7786,24.7865,24.7549,24.7786,249533.0
2015-08-06 13:25:00,31.35,31.35,31.3,31.33,178231.0,24.7786,24.7786,24.7391,24.7628,178231.0
2015-08-06 13:30:00,31.32,31.33,31.3,31.32,128162.0,24.7549,24.7628,24.7391,24.7549,128162.0
2015-08-06 13:35:00,31.32,31.36,31.31,31.34,157722.0,24.7549,24.7865,24.747,24.7707,157722.0
2015-08-06 13:40:00,31.33,31.36,31.33,31.35,99238.0,24.7628,24.7865,24.7628,24.7786,99238.0
2015-08-06 13:45:00,31.35,31.44,31.33,31.44,99111.0,24.7786,24.8497,24.7628,24.8497,99111.0
2015-08-06 13:50:00,31.44,31.54,31.43,31.51,237688.0,24.8497,24.9288,24.8418,24.9051,237688.0
2015-08-06 13:55:00,31.51,31.58,31.5,31.58,113171.0,24.9051,24.9604,24.8972,24.9604,113171.0
2015-08-06 14:00:00,31.58,31.62,31.55,31.57,329375.0,24.9604,24.992,24.9367,24.9525,329375.0
2015-08-06 14:05:00,31.57,31.66,31.56,31.62,239508.0,24.9525,25.0236,24.9446,24.992,239508.0
2015-08-06 14:10:00,31.63,31.74,31.6,31.71,238250.0,24.9999,25.0869,24.9762,25.0631,238250.0
2015-08-06 14:15:00,31.71,31.82,31.66,31.8,658524.0,25.0631,25.1501,25.0236,25.1343,658524.0
2015-08-06 14:20:00,31.81,31.87,31.78,31.8,310413.0,25.1422,25.1896,25.1185,25.1343,310413.0
2015-08-06 14:25:00,31.8,31.85,31.79,31.8,142347.0,25.1343,25.1738,25.1264,25.1343,142347.0
2015-08-06 14:30:00,31.8,31.81,31.76,31.79,148093.0,25.1343,25.1422,25.1027,25.1264,148093.0
2015-08-06 14:35:00,31.79,31.89,31.79,31.89,178205.0,25.1264,25.2054,25.1264,25.2054,178205.0
2015-08-06 14:40:00,31.89,31.93,31.85,31.86,343489.0,25.2054,25.237,25.1738,25.1817,343489.0
2015-08-06 14:45:00,31.87,31.88,31.83,31.86,87694.0,25.1896,25.1975,25.158,25.1817,87694.0
2015-08-06 14:50:00,31.87,31.87,31.8,31.82,129486.0,25.1896,25.1896,25.1343,25.1501,129486.0
2015-08-06 14:55:00,31.82,31.83,31.79,31.82,81276.0,25.1501,25.158,25.1264,25.1501,81276.0
2015-08-06 15:00:00,31.82,31.83,31.78,31.79,195351.0,25.1501,25.158,25.1185,25.1264,195351.0
2015-08-06 15:05:00,31.79,31.8,31.76,31.76,106422.0,25.1264,25.1343,25.1027,25.1027,106422.0
2015-08-06 15:10:00,31.76,31.83,31.76,31.81,222689.0,25.1027,25.158,25.1027,25.1422,222689.0
2015-08-06 15:15:00,31.79,31.85,31.79,31.85,236187.0,25.1264,25.1738,25.1264,25.1738,236187.0
2015-08-06 15:20:00,31.85,31.85,31.82,31.82,126275.0,25.1738,25.1738,25.1501,25.1501,126275.0
2015-08-06 15:25:00,31.82,31.83,31.8,31.8,187881.0,25.1501,25.158,25.1343,25.1343,187881.0
2015-08-06 15:30:00,31.8,31.81,31.77,31.78,166662.0,25.1343,25.1422,25.1106,25.1185,166662.0
2015-08-06 15:35:00,31.78,31.83,31.77,31.83,296051.0,25.1185,25.158,25.1106,25.158,296051.0
2015-08-06 15:40:00,31.83,31.88,31.82,31.87,336736.0,25.158,25.1975,25.1501,25.1896,336736.0
2015-08-06 15:45:00,31.86,31.89,31.86,31.89,270048.0,25.1817,25.2054,25.1817,25.2054,270048.0
2015-08-06 15:50:00,31.88,31.91,31.88,31.89,429488.0,25.1975,25.2212,25.1975,25.2054,429488.0
2015-08-06 15:55:00,31.89,31.9,31.85,31.87,1368575.0,25.2054,25.2133,25.1738,25.1896,1368575.0
2015-08-07 09:30:00,32.09,32.14,31.77,31.84,299377.0,25.3635,25.403,25.1106,25.1659,299377.0
2015-08-07 09:35:00,31.83,31.95,31.78,31.86,158657.0,25.158,25.2528,25.1185,25.1817,158657.0
2015-08-07 09:40:00,31.86,32.02,31.86,32.01,263367.0,25.1817,25.3082,25.1817,25.3003,263367.0
2015-08-07 09:45:00,32.01,32.11,31.97,32.02,520879.0,25.3003,25.3793,25.2686,25.3082,520879.0
2015-08-07 09:50:00,32.03,32.06,31.99,32.01,251498.0,25.3161,25.3398,25.2845,25.3003,251498.0
2015-08-07 09:55:00,32.01,32.06,31.99,32.02,248964.0,25.3003,25.3398,25.2845,25.3082,248964.0
2015-08-07 10:00:00,32.02,32.03,31.92,31.95,286689.0,25.3082,25.3161,25.2291,25.2528,286689.0
2015-08-07 10:05:00,31.95,32.02,31.92,32.0,124383.0,25.2528,25.3082,25.2291,25.2924,124383.0
2015-08-07 10:10:00,31.99,32.05,31.97,32.04,192264.0,25.2845,25.3319,25.2686,25.324,192264.0
2015-08-07 10:15:00,32.04,32.07,32.03,32.06,111477.0,25.324,25.3477,25.3161,25.3398,111477.0
2015-08-07 10:20:00,32.05,32.06,31.98,32.0,111315.0,25.3319,25.3398,25.2765,25.2924,111315.0
2015-08-07 10:25:00,32.0,32.01,31.89,31.9,208567.0,25.2924,25.3003,25.2054,25.2133,208567.0
2015-08-07 10:30:00,31.9,31.99,31.87,31.96,241256.0,25.2133,25.2845,25.1896,25.2607,241256.0
2015-08-07 10:35:00,31.96,31.99,31.95,31.99,81211.0,25.2607,25.2845,25.2528,25.2845,81211.0
2015-08-07 10:40:00,31.98,32.04,31.96,32.02,154908.0,25.2765,25.324,25.2607,25.3082,154908.0
2015-08-07 10:45:00,32.02,32.04,31.97,32.0,168763.0,25.3082,25.324,25.2686,25.2924,168763.0
2015-08-07 10:50:00,32.01,32.01,31.93,31.95,151854.0,25.3003,25.3003,25.237,25.2528,151854.0
2015-08-07 10:55:00,31.94,31.98,31.92,31.96,104017.0,25.2449,25.2765,25.2291,25.2607,104017.0
2015-08-07 11:00:00,31.95,31.98,31.91,31.92,141194.0,25.2528,25.2765,25.2212,25.2291,141194.0
2015-08-07 11:05:00,31.92,31.96,31.88,31.89,156339.0,25.2291,25.2607,25.1975,25.2054,156339.0
2015-08-07 11:10:00,31.88,31.91,31.85,31.86,76040.0,25.1975,25.2212,25.1738,25.1817,76040.0
2015-08-07 11:15:00,31.85,31.89,31.82,31.85,116428.0,25.1738,25.2054,25.1501,25.1738,116428.0
2015-08-07 11:20:00,31.85,31.88,31.84,31.86,61097.0,25.1738,25.1975,25.1659,25.1817,61097.0
2015-08-07 11:25:00,31.85,31.86,31.81,31.82,105599.0,25.1738,25.1817,25.1422,25.1501,105599.0
2015-08-07 11:30:00,31.81,31.86,31.8,31.86,99989.0,25.1422,25.1817,25.1343,25.1817,99989.0
2015-08-07 11:35:00,31.85,31.88,31.83,31.84,78631.0,25.1738,25.1975,25.158,25.1659,78631.0
2015-08-07 11:40:00,31.85,31.89,31.84,31.87,90553.0,25.1738,25.2054,25.1659,25.1896,90553.0
2015-08-07 11:45:00,31.87,31.87,31.83,31.84,82465.0,25.1896,25.1896,25.158,25.1659,82465.0
2015-08-07 11:50:00,31.85,31.87,31.83,31.84,121779.0,25.1738,25.1896,25.158,25.1659,121779.0
2015-08-07 11:55:00,31.84,31.87,31.8,31.87,67775.0,25.1659,25.1896,25.1343,25.1896,67775.0
2015-08-07 12:00:00,31.87,31.89,31.8,31.81,255980.0,25.1896,25.2054,25.1343,25.1422,255980.0
2015-08-07 12:05:00,31.8,31.86,31.79,31.86,99085.0,25.1343,25.1817,25.1264,25.1817,99085.0
2015-08-07 12:10:00,31.86,31.87,31.83,31.85,69251.0,25.1817,25.1896,25.158,25.1738,69251.0
2015-08-07 12:15:00,31.85,31.85,31.78,31.79,112541.0,25.1738,25.1738,25.1185,25.1264,112541.0
2015-08-07 12:20:00,31.78,31.79,31.71,31.74,150729.0,25.1185,25.1264,25.0631,25.0869,150729.0
2015-08-07 12:25:00,31.75,31.78,31.71,31.71,36368.0,25.0948,25.1185,25.0631,25.0631,36368.0
2015-08-07 12:30:00,31.71,31.72,31.7,31.71,47018.0,25.0631,25.071,25.0552,25.0631,47018.0
2015-08-07 12:35:00,31.71,31.72,31.66,31.7,88317.0,25.0631,25.071,25.0236,25.0552,88317.0
2015-08-07 12:40:00,31.71,31.72,31.68,31.71,63573.0,25.0631,25.071,25.0394,25.0631,63573.0
2015-08-07 12:45:00,31.71,31.71,31.68,31.71,44138.0,25.0631,25.0631,25.0394,25.0631,44138.0
2015-08-07 12:50:00,31.71,31.74,31.71,31.73,46364.0,25.0631,25.0869,25.0631,25.079,46364.0
2015-08-07 12:55:00,31.73,31.76,31.72,31.75,157506.0,25.079,25.1027,25.071,25.0948,157506.0
2015-08-07 13:00:00,31.76,31.78,31.75,31.77,85580.0,25.1027,25.1185,25.0948,25.1106,85580.0
2015-08-07 13:05:00,31.77,31.8,31.76,31.77,72399.0,25.1106,25.1343,25.1027,25.1106,72399.0
2015-08-07 13:10:00,31.76,31.79,31.75,31.79,148287.0,25.1027,25.1264,25.0948,25.1264,148287.0
2015-08-07 13:15:00,31.79,31.79,31.77,31.78,49431.0,25.1264,25.1264,25.1106,25.1185,49431.0
2015-08-07 13:20:00,31.78,31.82,31.77,31.79,83774.0,25.1185,25.1501,25.1106,25.1264,83774.0
2015-08-07 13:25:00,31.79,31.82,31.76,31.8,215262.0,25.1264,25.1501,25.1027,25.1343,215262.0
2015-08-07 13:30:00,31.8,31.84,31.8,31.84,53078.0,25.1343,25.1659,25.1343,25.1659,53078.0
2015-08-07 13:35:00,31.84,31.85,31.81,31.83,47809.0,25.1659,25.1738,25.1422,25.158,47809.0
2015-08-07 13:40:00,31.83,31.85,31.81,31.82,40564.0,25.158,25.1738,25.1422,25.1501,40564.0
2015-08-07 13:45:00,31.81,31.85,31.81,31.85,49083.0,25.1422,25.1738,25.1422,25.1738,49083.0
2015-08-07 13:50:00,31.85,31.85,31.8,31.8,84969.0,25.1738,25.1738,25.1343,25.1343,84969.0
2015-08-07 13:55:00,31.8,31.81,31.76,31.76,92034.0,25.1343,25.1422,25.1027,25.1027,92034.0
2015-08-07 14:00:00,31.76,31.76,31.71,31.73,102962.0,25.1027,25.1027,25.0631,25.079,102962.0
2015-08-07 14:05:00,31.73,31.76,31.72,31.73,61119.0,25.079,25.1027,25.071,25.079,61119.0
2015-08-07 14:10:00,31.74,31.76,31.72,31.74,50433.0,25.0869,25.1027,25.071,25.0869,50433.0
2015-08-07 14:15:00,31.74,31.75,31.71,31.72,60418.0,25.0869,25.0948,25.0631,25.071,60418.0
2015-08-07 14:20:00,31.71,31.73,31.68,31.7,83372.0,25.0631,25.079,25.0394,25.0552,83372.0
2015-08-07 14:25:00,31.7,31.71,31.67,31.69,69550.0,25.0552,25.0631,25.0315,25.0473,69550.0
2015-08-07 14:30:00,31.69,31.7,31.69,31.7,26437.0,25.0473,25.0552,25.0473,25.0552,26437.0
2015-08-07 14:35:00,31.7,31.7,31.67,31.67,129305.0,25.0552,25.0552,25.0315,25.0315,129305.0
2015-08-07 14:40:00,31.68,31.68,31.65,31.67,74385.0,25.0394,25.0394,25.0157,25.0315,74385.0
2015-08-07 14:45:00,31.67,31.68,31.63,31.68,99970.0,25.0315,25.0394,24.9999,25.0394,99970.0
2015-08-07 14:50:00,31.68,31.7,31.62,31.63,136316.0,25.0394,25.0552,24.992,24.9999,136316.0
2015-08-07 14:55:00,31.64,31.66,31.62,31.63,61375.0,25.0078,25.0236,24.992,24.9999,61375.0
2015-08-07 15:00:00,31.62,31.67,31.61,31.65,96739.0,24.992,25.0315,24.9841,25.0157,96739.0
2015-08-07 15:05:00,31.65,31.66,31.62,31.65,234342.0,25.0157,25.0236,24.992,25.0157,234342.0
2015-08-07 15:10:00,31.64,31.64,31.6,31.62,82350.0,25.0078,25.0078,24.9762,24.992,82350.0
2015-08-07 15:15:00,31.62,31.63,31.6,31.63,86824.0,24.992,24.9999,24.9762,24.9999,86824.0
2015-08-07 15:20:00,31.63,31.66,31.62,31.65,261344.0,24.9999,25.0236,24.992,25.0157,261344.0
2015-08-07 15:25:00,31.65,31.67,31.62,31.66,210203.0,25.0157,25.0315,24.992,25.0236,210203.0
2015-08-07 15:30:00,31.66,31.69,31.66,31.68,99867.0,25.0236,25.0473,25.0236,25.0394,99867.0
2015-08-07 15:35:00,31.67,31.68,31.65,31.67,178350.0,25.0315,25.0394,25.0157,25.0315,178350.0
2015-08-07 15:40:00,31.67,31.68,31.62,31.64,196127.0,25.0315,25.0394,24.992,25.0078,196127.0
2015-08-07 15:45:00,31.63,31.68,31.62,31.67,215086.0,24.9999,25.0394,24.992,25.0315,215086.0
2015-08-07 15:50:00,31.67,31.7,31.66,31.7,319721.0,25.0315,25.0552,25.0236,25.0552,319721.0
2015-08-07 15:55:00,31.69,31.74,31.68,31.74,623312.0,25.0473,25.0869,25.0394,25.0869,623312.0
2015-08-10 09:30:00,31.95,32.04,31.94,32.0,334837.0,25.2528,25.324,25.2449,25.2924,334837.0
2015-08-10 09:35:00,32.0,32.06,31.86,31.98,219417.0,25.2924,25.3398,25.1817,25.2765,219417.0
2015-08-10 09:40:00,31.99,32.11,31.98,32.11,230960.0,25.2845,25.3793,25.2765,25.3793,230960.0
2015-08-10 09:45:00,32.11,32.2,32.09,32.15,244768.0,25.3793,25.4504,25.3635,25.4109,244768.0
2015-08-10 09:50:00,32.16,32.2,32.11,32.13,163113.0,25.4188,25.4504,25.3793,25.3951,163113.0
2015-08-10 09:55:00,32.13,32.17,32.12,32.14,108610.0,25.3951,25.4267,25.3872,25.403,108610.0
2015-08-10 10:00:00,32.15,32.16,32.04,32.05,149441.0,25.4109,25.4188,25.324,25.3319,149441.0
2015-08-10 10:05:00,32.06,32.1,32.04,32.09,143557.0,25.3398,25.3714,25.324,25.3635,143557.0
2015-08-10 10:10:00,32.09,32.15,32.05,32.12,147647.0,25.3635,25.4109,25.3319,25.3872,147647.0
2015-08-10 10:15:00,32.12,32.15,32.11,32.14,99474.0,25.3872,25.4109,25.3793,25.403,99474.0
2015-08-10 10:20:00,32.14,32.17,32.11,32.13,140574.0,25.403,25.4267,25.3793,25.3951,140574.0
2015-08-10 10:25:00,32.14,32.14,32.1,32.13,106611.0,25.403,25.403,25.3714,25.3951,106611.0
2015-08-10 10:30:00,32.13,32.15,32.1,32.12,150054.0,25.3951,25.4109,25.3714,25.3872,150054.0
2015-08-10 10:35:00,32.11,32.15,32.1,32.12,98708.0,25.3793,25.4109,25.3714,25.3872,98708.0
2015-08-10 10:40:00,32.12,32.14,32.11,32.13,158412.0,25.3872,25.403,25.3793,25.3951,158412.0
2015-08-10 10:45:00,32.13,32.14,32.12,32.13,79171.0,25.3951,25.403,25.3872,25.3951,79171.0
2015-08-10 10:50:00,32.14,32.14,32.09,32.13,191844.0,25.403,25.403,25.3635,25.3951,191844.0
2015-08-10 10:55:00,32.13,32.15,32.12,32.15,112877.0,25.3951,25.4109,25.3872,25.4109,112877.0
2015-08-10 11:00:00,32.15,32.24,32.15,32.22,190796.0,25.4109,25.4821,25.4109,25.4662,190796.0
2015-08-10 11:05:00,32.22,32.25,32.22,32.23,78028.0,25.4662,25.49,25.4662,25.4741,78028.0
2015-08-10 11:10:00,32.23,32.23,32.18,32.19,94119.0,25.4741,25.4741,25.4346,25.4425,94119.0
2015-08-10 11:15:00,32.19,32.2,32.14,32.16,71554.0,25.4425,25.4504,25.403,25.4188,71554.0
2015-08-10 11:20:00,32.16,32.17,32.13,32.13,51242.0,25.4188,25.4267,25.3951,25.3951,51242.0
2015-08-10 11:25:00,32.13,32.14,32.07,32.08,74159.0,25.3951,25.403,25.3477,25.3556,74159.0
2015-08-10 11:30:00,32.09,32.13,32.08,32.12,82806.0,25.3635,25.3951,25.3556,25.3872,82806.0
2015-08-10 11:35:00,32.12,32.12,32.05,32.07,191008.0,25.3872,25.3872,25.3319,25.3477,191008.0
2015-08-10 11:40:00,32.08,32.09,32.06,32.06,64988.0,25.3556,25.3635,25.3398,25.3398,64988.0
2015-08-10 11:45:00,32.06,32.09,32.06,32.07,77810.0,25.3398,25.3635,25.3398,25.3477,77810.0
2015-08-10 11:50:00,32.08,32.11,32.07,32.1,60177.0,25.3556,25.3793,25.3477,25.3714,60177.0
2015-08-10 11:55:00,32.1,32.12,32.08,32.08,106406.0,25.3714,25.3872,25.3556,25.3556,106406.0
2015-08-10 12:00:00,32.09,32.09,32.07,32.08,45043.0,25.3635,25.3635,25.3477,25.3556,45043.0
2015-08-10 12:05:00,32.07,32.08,32.04,32.05,106232.0,25.3477,25.3556,25.324,25.3319,106232.0
2015-08-10 12:10:00,32.05,32.05,32.01,32.02,89424.0,25.3319,25.3319,25.3003,25.3082,89424.0
2015-08-10 12:15:00,32.02,32.02,31.98,31.98,131260.0,25.3082,25.3082,25.2765,25.2765,131260.0
2015-08-10 12:20:00,31.99,32.01,31.98,32.0,77451.0,25.2845,25.3003,25.2765,25.2924,77451.0
2015-08-10 12:25:00,32.0,32.01,31.99,32.01,92034.0,25.2924,25.3003,25.2845,25.3003,92034.0
2015-08-10 12:30:00,32.01,32.01,31.98,32.0,34616.0,25.3003,25.3003,25.2765,25.2924,34616.0
2015-08-10 12:35:00,32.0,32.01,31.99,31.99,68985.0,25.2924,25.3003,25.2845,25.2845,68985.0
2015-08-10 12:40:00,32.0,32.02,31.99,32.01,55526.0,25.2924,25.3082,25.2845,25.3003,55526.0
2015-08-10 12:45:00,32.0,32.06,32.0,32.04,96799.0,25.2924,25.3398,25.2924,25.324,96799.0
2015-08-10 12:50:00,32.05,32.05,32.01,32.03,53836.0,25.3319,25.3319,25.3003,25.3161,53836.0
2015-08-10 12:55:00,32.03,32.06,32.03,32.05,30130.0,25.3161,25.3398,25.3161,25.3319,30130.0
2015-08-10 13:00:00,32.04,32.07,32.04,32.06,48317.0,25.324,25.3477,25.324,25.3398,48317.0
2015-08-10 13:05:00,32.07,32.07,32.04,32.05,55092.0,25.3477,25.3477,25.324,25.3319,55092.0
2015-08-10 13:10:00,32.06,32.07,32.04,32.06,88484.0,25.3398,25.3477,25.324,25.3398,88484.0
2015-08-10 13:15:00,32.06,32.06,32.03,32.04,38132.0,25.3398,25.3398,25.3161,25.324,38132.0
2015-08-10 13:20:00,32.04,32.04,32.03,32.03,25860.0,25.324,25.324,25.3161,25.3161,25860.0
2015-08-10 13:25:00,32.04,32.04,32.03,32.03,22352.0,25.324,25.324,25.3161,25.3161,22352.0
2015-08-10 13:30:00,32.03,32.1,32.03,32.1,172390.0,25.3161,25.3714,25.3161,25.3714,172390.0
2015-08-10 13:35:00,32.1,32.11,32.06,32.06,172263.0,25.3714,25.3793,25.3398,25.3398,172263.0
2015-08-10 13:40:00,32.07,32.07,32.03,32.03,170276.0,25.3477,25.3477,25.3161,25.3161,170276.0
2015-08-10 13:45:00,32.03,32.04,32.02,32.02,33960.0,25.3161,25.324,25.3082,25.3082,33960.0
2015-08-10 13:50:00,32.02,32.05,32.02,32.05,52354.0,25.3082,25.3319,25.3082,25.3319,52354.0
2015-08-10 13:55:00,32.05,32.08,32.04,32.08,58847.0,25.3319,25.3556,25.324,25.3556,58847.0
2015-08-10 14:00:00,32.08,32.1,32.06,32.07,103460.0,25.3556,25.3714,25.3398,25.3477,103460.0
2015-08-10 14:05:00,32.06,32.08,32.04,32.04,129595.0,25.3398,25.3556,25.324,25.324,129595.0
2015-08-10 14:10:00,32.04,32.06,32.04,32.05,42974.0,25.324,25.3398,25.324,25.3319,42974.0
2015-08-10 14:15:00,32.04,32.06,32.04,32.04,133044.0,25.324,25.3398,25.324,25.324,133044.0
2015-08-10 14:20:00,32.05,32.05,32.04,32.04,22908.0,25.3319,25.3319,25.324,25.324,22908.0
2015-08-10 14:25:00,32.04,32.08,32.04,32.07,54275.0,25.324,25.3556,25.324,25.3477,54275.0
2015-08-10 14:30:00,32.08,32.08,32.05,32.05,67252.0,25.3556,25.3556,25.3319,25.3319,67252.0
2015-08-10 14:35:00,32.05,32.07,32.05,32.06,41859.0,25.3319,25.3477,25.3319,25.3398,41859.0
2015-08-10 14:40:00,32.07,32.07,32.05,32.05,60836.0,25.3477,25.3477,25.3319,25.3319,60836.0
2015-08-10 14:45:00,32.05,32.06,32.04,32.04,38000.0,25.3319,25.3398,25.324,25.324,38000.0
2015-08-10 14:50:00,32.04,32.08,32.04,32.08,60044.0,25.324,25.3556,25.324,25.3556,60044.0
2015-08-10 14:55:00,32.08,32.08,32.06,32.07,61878.0,25.3556,25.3556,25.3398,25.3477,61878.0
2015-08-10 15:00:00,32.07,32.09,32.06,32.07,78599.0,25.3477,25.3635,25.3398,25.3477,78599.0
2015-08-10 15:05:00,32.07,32.07,32.01,32.02,290560.0,25.3477,25.3477,25.3003,25.3082,290560.0
2015-08-10 15:10:00,32.02,32.02,32.0,32.01,189123.0,25.3082,25.3082,25.2924,25.3003,189123.0
2015-08-10 15:15:00,32.02,32.02,32.01,32.01,87205.0,25.3082,25.3082,25.3003,25.3003,87205.0
2015-08-10 15:20:00,32.02,32.02,32.01,32.01,83078.0,25.3082,25.3082,25.3003,25.3003,83078.0
2015-08-10 15:25:00,32.01,32.02,32.01,32.02,56100.0,25.3003,25.3082,25.3003,25.3082,56100.0
2015-08-10 15:30:00,32.02,32.02,31.98,31.98,144059.0,25.3082,25.3082,25.2765,25.2765,144059.0
2015-08-10 15:35:00,31.98,32.0,31.97,31.98,213446.0,25.2765,25.2924,25.2686,25.2765,213446.0
2015-08-10 15:40:00,31.98,31.98,31.91,31.95,307193.0,25.2765,25.2765,25.2212,25.2528,307193.0
2015-08-10 15:45:00,31.95,31.95,31.89,31.9,491036.0,25.2528,25.2528,25.2054,25.2133,491036.0
2015-08-10 15:50:00,31.9,31.93,31.89,31.89,445838.0,25.2133,25.237,25.2054,25.2054,445838.0
2015-08-10 15:55:00,31.9,31.95,31.88,31.94,779145.0,25.2133,25.2528,25.1975,25.2449,779145.0
2015-08-11 09:30:00,31.29,31.31,31.13,31.15,793839.0,24.7312,24.747,24.6047,24.6205,793839.0
2015-08-11 09:35:00,31.15,31.17,31.1,31.15,429887.0,24.6205,24.6363,24.581,24.6205,429887.0
2015-08-11 09:40:00,31.15,31.17,30.93,30.97,970029.0,24.6205,24.6363,24.4466,24.4783,970029.0
2015-08-11 09:45:00,30.96,30.98,30.83,30.93,664721.0,24.4704,24.4862,24.3676,24.4466,664721.0
2015-08-11 09:50:00,30.92,30.94,30.83,30.93,274248.0,24.4387,24.4545,24.3676,24.4466,274248.0
2015-08-11 09:55:00,30.93,31.05,30.92,31.01,306868.0,24.4466,24.5415,24.4387,24.5099,306868.0
2015-08-11 10:00:00,31.0,31.02,30.93,31.0,318848.0,24.502,24.5178,24.4466,24.502,318848.0
2015-08-11 10:05:00,31.01,31.11,30.99,31.09,259139.0,24.5099,24.5889,24.4941,24.5731,259139.0
2015-08-11 10:10:00,31.08,31.09,31.01,31.05,233402.0,24.5652,24.5731,24.5099,24.5415,233402.0
2015-08-11 10:15:00,31.04,31.11,31.03,31.1,137500.0,24.5336,24.5889,24.5257,24.581,137500.0
2015-08-11 10:20:00,31.1,31.13,31.05,31.05,358396.0,24.581,24.6047,24.5415,24.5415,358396.0
2015-08-11 10:25:00,31.05,31.08,30.98,30.99,314280.0,24.5415,24.5652,24.4862,24.4941,314280.0
2015-08-11 10:30:00,31.0,31.01,30.97,31.0,263647.0,24.502,24.5099,24.4783,24.502,263647.0
2015-08-11 10:35:00,31.0,31.04,30.98,31.04,146175.0,24.502,24.5336,24.4862,24.5336,146175.0
2015-08-11 10:40:00,31.04,31.08,31.02,31.05,226482.0,24.5336,24.5652,24.5178,24.5415,226482.0
2015-08-11 10:45:00,31.05,31.09,31.01,31.05,146207.0,24.5415,24.5731,24.5099,24.5415,146207.0
2015-08-11 10:50:00,31.05,31.05,30.97,31.02,333345.0,24.5415,24.5415,24.4783,24.5178,333345.0
2015-08-11 10:55:00,31.02,31.04,30.99,31.0,165243.0,24.5178,24.5336,24.4941,24.502,165243.0
2015-08-11 11:00:00,30.99,31.01,30.98,30.99,127959.0,24.4941,24.5099,24.4862,24.4941,127959.0
2015-08-11 11:05:00,31.0,31.0,30.95,30.97,210396.0,24.502,24.502,24.4625,24.4783,210396.0
2015-08-11 11:10:00,30.97,31.02,30.96,31.01,114586.0,24.4783,24.5178,24.4704,24.5099,114586.0
2015-08-11 11:15:00,31.01,31.08,30.98,30.98,296146.0,24.5099,24.5652,24.4862,24.4862,296146.0
2015-08-11 11:20:00,30.98,30.99,30.95,30.96,175867.0,24.4862,24.4941,24.4625,24.4704,175867.0
2015-08-11 11:25:00,30.95,30.97,30.92,30.94,238480.0,24.4625,24.4783,24.4387,24.4545,238480.0
2015-08-11 11:30:00,30.94,30.95,30.89,30.9,231442.0,24.4545,24.4625,24.415,24.4229,231442.0
2015-08-11 11:35:00,30.9,30.95,30.89,30.92,215682.0,24.4229,24.4625,24.415,24.4387,215682.0
2015-08-11 11:40:00,30.91,30.92,30.87,30.9,270500.0,24.4308,24.4387,24.3992,24.4229,270500.0
2015-08-11 11:45:00,30.9,30.9,30.85,30.87,127259.0,24.4229,24.4229,24.3834,24.3992,127259.0
2015-08-11 11:50:00,30.87,30.89,30.83,30.84,306177.0,24.3992,24.415,24.3676,24.3755,306177.0
2015-08-11 11:55:00,30.84,30.86,30.83,30.86,207750.0,24.3755,24.3913,24.3676,24.3913,207750.0
2015-08-11 12:00:00,30.85,30.9,30.83,30.89,125349.0,24.3834,24.4229,24.3676,24.415,125349.0
2015-08-11 12:05:00,30.9,30.92,30.86,30.89,163287.0,24.4229,24.4387,24.3913,24.415,163287.0
2015-08-11 12:10:00,30.89,30.94,30.88,30.9,185738.0,24.415,24.4545,24.4071,24.4229,185738.0
2015-08-11 12:15:00,30.9,30.95,30.89,30.92,131486.0,24.4229,24.4625,24.415,24.4387,131486.0
2015-08-11 12:20:00,30.92,30.96,30.91,30.95,79853.0,24.4387,24.4704,24.4308,24.4625,79853.0
2015-08-11 12:25:00,30.94,30.96,30.93,30.94,94613.0,24.4545,24.4704,24.4466,24.4545,94613.0
2015-08-11 12:30:00,30.93,30.96,30.92,30.96,71496.0,24.4466,24.4704,24.4387,24.4704,71496.0
2015-08-11 12:35:00,30.96,30.97,30.93,30.94,122277.0,24.4704,24.4783,24.4466,24.4545,122277.0
2015-08-11 12:40:00,30.94,30.95,30.91,30.91,212444.0,24.4545,24.4625,24.4308,24.4308,212444.0
2015-08-11 12:45:00,30.91,30.92,30.9,30.92,80181.0,24.4308,24.4387,24.4229,24.4387,80181.0
2015-08-11 12:50:00,30.92,30.94,30.91,30.94,68405.0,24.4387,24.4545,24.4308,24.4545,68405.0
2015-08-11 12:55:00,30.94,30.94,30.87,30.89,140477.0,24.4545,24.4545,24.3992,24.415,140477.0
2015-08-11 13:00:00,30.87,30.89,30.86,30.87,156725.0,24.3992,24.415,24.3913,24.3992,156725.0
2015-08-11 13:05:00,30.88,30.91,30.85,30.87,225322.0,24.4071,24.4308,24.3834,24.3992,225322.0
2015-08-11 13:10:00,30.86,30.89,30.85,30.89,67000.0,24.3913,24.415,24.3834,24.415,67000.0
2015-08-11 13:15:00,30.89,30.92,30.88,30.91,44523.0,24.415,24.4387,24.4071,24.4308,44523.0
2015-08-11 13:20:00,30.91,30.91,30.86,30.87,115211.0,24.4308,24.4308,24.3913,24.3992,115211.0
2015-08-11 13:25:00,30.86,30.87,30.82,30.83,300047.0,24.3913,24.3992,24.3597,24.3676,300047.0
2015-08-11 13:30:00,30.83,30.83,30.81,30.81,130359.0,24.3676,24.3676,24.3518,24.3518,130359.0
2015-08-11 13:35:00,30.82,30.85,30.8,30.84,292270.0,24.3597,24.3834,24.3439,24.3755,292270.0
2015-08-11 13:40:00,30.84,30.85,30.83,30.84,43898.0,24.3755,24.3834,24.3676,24.3755,43898.0
2015-08-11 13:45:00,30.84,30.84,30.8,30.83,386205.0,24.3755,24.3755,24.3439,24.3676,386205.0
2015-08-11 13:50:00,30.83,30.84,30.81,30.82,133663.0,24.3676,24.3755,24.3518,24.3597,133663.0
2015-08-11 13:55:00,30.82,30.82,30.76,30.77,216108.0,24.3597,24.3597,24.3123,24.3202,216108.0
2015-08-11 14:00:00,30.77,30.78,30.67,30.69,417780.0,24.3202,24.3281,24.2411,24.257,417780.0
2015-08-11 14:05:00,30.69,30.76,30.68,30.72,248221.0,24.257,24.3123,24.249,24.2807,248221.0
2015-08-11 14:10:00,30.71,30.74,30.71,30.71,107244.0,24.2728,24.2965,24.2728,24.2728,107244.0
2015-08-11 14:15:00,30.72,30.72,30.61,30.64,327748.0,24.2807,24.2807,24.1937,24.2174,327748.0
2015-08-11 14:20:00,30.64,30.65,30.62,30.64,122585.0,24.2174,24.2253,24.2016,24.2174,122585.0
2015-08-11 14:25:00,30.64,30.66,30.59,30.64,316344.0,24.2174,24.2332,24.1779,24.2174,316344.0
2015-08-11 14:30:00,30.64,30.69,30.62,30.68,157450.0,24.2174,24.257,24.2016,24.249,157450.0
2015-08-11 14:35:00,30.68,30.68,30.63,30.64,138441.0,24.249,24.249,24.2095,24.2174,138441.0
2015-08-11 14:40:00,30.64,30.68,30.63,30.67,80907.0,24.2174,24.249,24.2095,24.2411,80907.0
2015-08-11 14:45:00,30.66,30.67,30.6,30.6,136971.0,24.2332,24.2411,24.1858,24.1858,136971.0
2015-08-11 14:50:00,30.6,30.64,30.6,30.64,198862.0,24.1858,24.2174,24.1858,24.2174,198862.0
2015-08-11 14:55:00,30.63,30.68,30.63,30.68,153560.0,24.2095,24.249,24.2095,24.249,153560.0
2015-08-11 15:00:00,30.68,30.7,30.59,30.61,447793.0,24.249,24.2649,24.1779,24.1937,447793.0
2015-08-11 15:05:00,30.61,30.63,30.6,30.62,233688.0,24.1937,24.2095,24.1858,24.2016,233688.0
2015-08-11 15:10:00,30.61,30.76,30.6,30.76,277930.0,24.1937,24.3123,24.1858,24.3123,277930.0
2015-08-11 15:15:00,30.76,30.77,30.72,30.75,333858.0,24.3123,24.3202,24.2807,24.3044,333858.0
2015-08-11 15:20:00,30.75,30.84,30.74,30.8,470978.0,24.3044,24.3755,24.2965,24.3439,470978.0
2015-08-11 15:25:00,30.8,30.91,30.77,30.86,522724.0,24.3439,24.4308,24.3202,24.3913,522724.0
2015-08-11 15:30:00,30.86,30.92,30.84,30.9,474245.0,24.3913,24.4387,24.3755,24.4229,474245.0
2015-08-11 15:35:00,30.9,30.95,30.87,30.95,379550.0,24.4229,24.4625,24.3992,24.4625,379550.0
2015-08-11 15:40:00,30.95,30.96,30.87,30.88,580765.0,24.4625,24.4704,24.3992,24.4071,580765.0
2015-08-11 15:45:00,30.87,30.87,30.83,30.85,732436.0,24.3992,24.3992,24.3676,24.3834,732436.0
2015-08-11 15:50:00,30.85,30.87,30.83,30.85,1094709.0,24.3834,24.3992,24.3676,24.3834,1094709.0
2015-08-11 15:55:00,30.85,30.86,30.81,30.83,1712196.0,24.3834,24.3913,24.3518,24.3676,1712196.0
2015-08-12 09:30:00,30.43,30.5,30.25,30.38,624605.0,24.0515,24.1068,23.9092,24.0119,624605.0
2015-08-12 09:35:00,30.37,30.39,30.2,30.33,441877.0,24.004,24.0198,23.8697,23.9724,441877.0
2015-08-12 09:40:00,30.34,30.5,30.33,30.41,385805.0,23.9803,24.1068,23.9724,24.0356,385805.0
2015-08-12 09:45:00,30.41,30.47,30.4,30.44,356717.0,24.0356,24.0831,24.0277,24.0594,356717.0
2015-08-12 09:50:00,30.45,30.47,30.32,30.36,299965.0,24.0673,24.0831,23.9645,23.9961,299965.0
2015-08-12 09:55:00,30.36,30.36,30.28,30.29,167482.0,23.9961,23.9961,23.9329,23.9408,167482.0
2015-08-12 10:00:00,30.29,30.31,30.17,30.21,393767.0,23.9408,23.9566,23.846,23.8776,393767.0
2015-08-12 10:05:00,30.21,30.22,30.03,30.05,640805.0,23.8776,23.8855,23.7353,23.7511,640805.0
2015-08-12 10:10:00,30.04,30.05,29.93,29.98,1038435.0,23.7432,23.7511,23.6563,23.6958,1038435.0
2015-08-12 10:15:00,29.99,30.0,29.95,30.0,345151.0,23.7037,23.7116,23.6721,23.7116,345151.0
2015-08-12 10:20:00,30.0,30.0,29.79,29.81,786719.0,23.7116,23.7116,23.5456,23.5614,786719.0
2015-08-12 10:25:00,29.81,29.94,29.8,29.92,296758.0,23.5614,23.6642,23.5535,23.6484,296758.0
2015-08-12 10:30:00,29.91,29.96,29.87,29.95,326898.0,23.6405,23.68,23.6088,23.6721,326898.0
2015-08-12 10:35:00,29.94,30.08,29.92,30.07,392332.0,23.6642,23.7748,23.6484,23.7669,392332.0
2015-08-12 10:40:00,30.08,30.16,30.07,30.11,249242.0,23.7748,23.838,23.7669,23.7985,249242.0
2015-08-12 10:45:00,30.1,30.15,30.08,30.08,893257.0,23.7906,23.8301,23.7748,23.7748,893257.0
2015-08-12 10:50:00,30.09,30.12,30.05,30.05,612475.0,23.7827,23.8064,23.7511,23.7511,612475.0
2015-08-12 10:55:00,30.06,30.11,30.02,30.06,262356.0,23.759,23.7985,23.7274,23.759,262356.0
2015-08-12 11:00:00,30.06,30.16,30.06,30.12,680656.0,23.759,23.838,23.759,23.8064,680656.0
2015-08-12 11:05:00,30.12,30.3,30.1,30.3,376009.0,23.8064,23.9487,23.7906,23.9487,376009.0
2015-08-12 11:10:00,30.3,30.33,30.28,30.32,200842.0,23.9487,23.9724,23.9329,23.9645,200842.0
2015-08-12 11:15:00,30.32,30.4,30.31,30.35,249265.0,23.9645,24.0277,23.9566,23.9882,249265.0
2015-08-12 11:20:00,30.34,30.34,30.28,30.3,384143.0,23.9803,23.9803,23.9329,23.9487,384143.0
2015-08-12 11:25:00,30.3,30.44,30.3,30.42,220448.0,23.9487,24.0594,23.9487,24.0435,220448.0
2015-08-12 11:30:00,30.41,30.42,30.34,30.37,146215.0,24.0356,24.0435,23.9803,24.004,146215.0
2015-08-12 11:35:00,30.37,30.38,30.31,30.33,142689.0,24.004,24.0119,23.9566,23.9724,142689.0
2015-08-12 11:40:00,30.33,30.43,30.33,30.42,202774.0,23.9724,24.0515,23.9724,24.0435,202774.0
2015-08-12 11:45:00,30.42,30.48,30.41,30.46,233351.0,24.0435,24.091,24.0356,24.0752,233351.0
2015-08-12 11:50:00,30.46,30.47,30.39,30.4,172680.0,24.0752,24.0831,24.0198,24.0277,172680.0
2015-08-12 11:55:00,30.4,30.4,30.35,30.36,134553.0,24.0277,24.0277,23.9882,23.9961,134553.0
2015-08-12 12:00:00,30.37,30.37,30.32,30.35,153786.0,24.004,24.004,23.9645,23.9882,153786.0
2015-08-12 12:05:00,30.35,30.35,30.26,30.28,154266.0,23.9882,23.9882,23.9171,23.9329,154266.0
2015-08-12 12:10:00,30.29,30.32,30.28,30.32,242114.0,23.9408,23.9645,23.9329,23.9645,242114.0
2015-08-12 12:15:00,30.32,30.33,30.29,30.3,155142.0,23.9645,23.9724,23.9408,23.9487,155142.0
2015-08-12 12:20:00,30.3,30.32,30.29,30.32,95225.0,23.9487,23.9645,23.9408,23.9645,95225.0
2015-08-12 12:25:00,30.31,30.33,30.29,30.32,177221.0,23.9566,23.9724,23.9408,23.9645,177221.0
2015-08-12 12:30:00,30.33,30.46,30.3,30.44,141627.0,23.9724,24.0752,23.9487,24.0594,141627.0
2015-08-12 12:35:00,30.44,30.46,30.42,30.44,104283.0,24.0594,24.0752,24.0435,24.0594,104283.0
2015-08-12 12:40:00,30.44,30.45,30.41,30.42,68326.0,24.0594,24.0673,24.0356,24.0435,68326.0
2015-08-12 12:45:00,30.43,30.44,30.39,30.41,219374.0,24.0515,24.0594,24.0198,24.0356,219374.0
2015-08-12 12:50:00,30.4,30.44,30.39,30.44,124794.0,24.0277,24.0594,24.0198,24.0594,124794.0
2015-08-12 12:55:00,30.44,30.45,30.42,30.43,123682.0,24.0594,24.0673,24.0435,24.0515,123682.0
2015-08-12 13:00:00,30.44,30.54,30.43,30.54,164792.0,24.0594,24.1384,24.0515,24.1384,164792.0
2015-08-12 13:05:00,30.53,30.58,30.53,30.55,126593.0,24.1305,24.17,24.1305,24.1463,126593.0
2015-08-12 13:10:00,30.55,30.56,30.54,30.56,57476.0,24.1463,24.1542,24.1384,24.1542,57476.0
2015-08-12 13:15:00,30.56,30.69,30.55,30.69,174819.0,24.1542,24.257,24.1463,24.257,174819.0
2015-08-12 13:20:00,30.69,30.7,30.67,30.68,129193.0,24.257,24.2649,24.2411,24.249,129193.0
2015-08-12 13:25:00,30.67,30.68,30.59,30.6,434526.0,24.2411,24.249,24.1779,24.1858,434526.0
2015-08-12 13:30:00,30.61,30.62,30.57,30.6,515016.0,24.1937,24.2016,24.1621,24.1858,515016.0
2015-08-12 13:35:00,30.59,30.66,30.59,30.66,146866.0,24.1779,24.2332,24.1779,24.2332,146866.0
2015-08-12 13:40:00,30.65,30.79,30.65,30.79,274291.0,24.2253,24.336,24.2253,24.336,274291.0
2015-08-12 13:45:00,30.79,30.94,30.78,30.91,599401.0,24.336,24.4545,24.3281,24.4308,599401.0
2015-08-12 13:50:00,30.91,31.0,30.87,30.89,354524.0,24.4308,24.502,24.3992,24.415,354524.0
2015-08-12 13:55:00,30.89,30.92,30.89,30.92,88234.0,24.415,24.4387,24.415,24.4387,88234.0
2015-08-12 14:00:00,30.91,30.92,30.83,30.84,256335.0,24.4308,24.4387,24.3676,24.3755,256335.0
2015-08-12 14:05:00,30.84,30.84,30.79,30.81,90272.0,24.3755,24.3755,24.336,24.3518,90272.0
2015-08-12 14:10:00,30.82,30.85,30.8,30.83,108830.0,24.3597,24.3834,24.3439,24.3676,108830.0
2015-08-12 14:15:00,30.84,30.84,30.76,30.8,122954.0,24.3755,24.3755,24.3123,24.3439,122954.0
2015-08-12 14:20:00,30.8,30.82,30.78,30.81,77527.0,24.3439,24.3597,24.3281,24.3518,77527.0
2015-08-12 14:25:00,30.8,30.81,30.71,30.74,151610.0,24.3439,24.3518,24.2728,24.2965,151610.0
2015-08-12 14:30:00,30.74,30.77,30.71,30.71,113890.0,24.2965,24.3202,24.2728,24.2728,113890.0
2015-08-12 14:35:00,30.71,30.81,30.7,30.81,123620.0,24.2728,24.3518,24.2649,24.3518,123620.0
2015-08-12 14:40:00,30.81,30.82,30.78,30.8,94977.0,24.3518,24.3597,24.3281,24.3439,94977.0
2015-08-12 14:45:00,30.8,30.85,30.79,30.85,170112.0,24.3439,24.3834,24.336,24.3834,170112.0
2015-08-12 14:50:00,30.84,30.86,30.82,30.85,62895.0,24.3755,24.3913,24.3597,24.3834,62895.0
2015-08-12 14:55:00,30.85,30.86,30.81,30.84,94286.0,24.3834,24.3913,24.3518,24.3755,94286.0
2015-08-12 15:00:00,30.84,30.87,30.83,30.85,160902.0,24.3755,24.3992,24.3676,24.3834,160902.0
2015-08-12 15:05:00,30.86,30.9,30.85,30.9,129455.0,24.3913,24.4229,24.3834,24.4229,129455.0
2015-08-12 15:10:00,30.9,30.9,30.82,30.82,154949.0,24.4229,24.4229,24.3597,24.3597,154949.0
2015-08-12 15:15:00,30.82,30.86,30.82,30.85,228565.0,24.3597,24.3913,24.3597,24.3834,228565.0
2015-08-12 15:20:00,30.85,30.89,30.84,30.89,111926.0,24.3834,24.415,24.3755,24.415,111926.0
2015-08-12 15:25:00,30.89,30.91,30.87,30.89,169915.0,24.415,24.4308,24.3992,24.415,169915.0
2015-08-12 15:30:00,30.89,30.92,30.86,30.92,234206.0,24.415,24.4387,24.3913,24.4387,234206.0
2015-08-12 15:35:00,30.91,30.91,30.83,30.83,137190.0,24.4308,24.4308,24.3676,24.3676,137190.0
2015-08-12 15:40:00,30.83,30.84,30.79,30.82,144617.0,24.3676,24.3755,24.336,24.3597,144617.0
2015-08-12 15:45:00,30.82,30.87,30.81,30.86,237537.0,24.3597,24.3992,24.3518,24.3913,237537.0
2015-08-12 15:50:00,30.86,30.88,30.84,30.85,286765.0,24.3913,24.4071,24.3755,24.3834,286765.0
2015-08-12 15:55:00,30.85,30.86,30.81,30.86,512496.0,24.3834,24.3913,24.3518,24.3913,512496.0
2015-08-13 09:30:00,30.87,31.09,30.86,31.05,298849.0,24.3992,24.5731,24.3913,24.5415,298849.0
2015-08-13 09:35:00,31.05,31.07,30.85,30.86,314067.0,24.5415,24.5573,24.3834,24.3913,314067.0
2015-08-13 09:40:00,30.86,30.9,30.81,30.88,243192.0,24.3913,24.4229,24.3518,24.4071,243192.0
2015-08-13 09:45:00,30.87,30.94,30.87,30.88,437370.0,24.3992,24.4545,24.3992,24.4071,437370.0
2015-08-13 09:50:00,30.88,31.01,30.87,30.96,190368.0,24.4071,24.5099,24.3992,24.4704,190368.0
2015-08-13 09:55:00,30.96,31.01,30.95,31.0,114478.0,24.4704,24.5099,24.4625,24.502,114478.0
2015-08-13 10:00:00,31.0,31.05,30.98,31.03,133712.0,24.502,24.5415,24.4862,24.5257,133712.0
2015-08-13 10:05:00,31.03,31.06,31.01,31.05,99347.0,24.5257,24.5494,24.5099,24.5415,99347.0
2015-08-13 10:10:00,31.05,31.07,31.02,31.02,202226.0,24.5415,24.5573,24.5178,24.5178,202226.0
2015-08-13 10:15:00,31.02,31.06,31.0,31.03,143225.0,24.5178,24.5494,24.502,24.5257,143225.0
2015-08-13 10:20:00,31.03,31.06,31.01,31.05,141859.0,24.5257,24.5494,24.5099,24.5415,141859.0
2015-08-13 10:25:00,31.04,31.18,31.03,31.16,307111.0,24.5336,24.6442,24.5257,24.6284,307111.0
2015-08-13 10:30:00,31.17,31.19,31.1,31.18,483122.0,24.6363,24.6521,24.581,24.6442,483122.0
2015-08-13 10:35:00,31.19,31.24,31.18,31.21,249987.0,24.6521,24.6917,24.6442,24.668,249987.0
2015-08-13 10:40:00,31.21,31.25,31.2,31.2,233286.0,24.668,24.6996,24.66,24.66,233286.0
2015-08-13 10:45:00,31.21,31.21,31.11,31.13,93609.0,24.668,24.668,24.5889,24.6047,93609.0
2015-08-13 10:50:00,31.14,31.25,31.14,31.24,487265.0,24.6126,24.6996,24.6126,24.6917,487265.0
2015-08-13 10:55:00,31.24,31.25,31.15,31.15,423080.0,24.6917,24.6996,24.6205,24.6205,423080.0
2015-08-13 11:00:00,31.16,31.18,31.13,31.16,172687.0,24.6284,24.6442,24.6047,24.6284,172687.0
2015-08-13 11:05:00,31.16,31.19,31.15,31.16,72024.0,24.6284,24.6521,24.6205,24.6284,72024.0
2015-08-13 11:10:00,31.16,31.17,31.15,31.15,56152.0,24.6284,24.6363,24.6205,24.6205,56152.0
2015-08-13 11:15:00,31.15,31.2,31.14,31.19,112876.0,24.6205,24.66,24.6126,24.6521,112876.0
2015-08-13 11:20:00,31.19,31.2,31.15,31.15,46286.0,24.6521,24.66,24.6205,24.6205,46286.0
2015-08-13 11:25:00,31.16,31.16,31.11,31.12,87989.0,24.6284,24.6284,24.5889,24.5968,87989.0
2015-08-13 11:30:00,31.13,31.14,31.11,31.14,55086.0,24.6047,24.6126,24.5889,24.6126,55086.0
2015-08-13 11:35:00,31.13,31.15,31.09,31.11,84810.0,24.6047,24.6205,24.5731,24.5889,84810.0
2015-08-13 11:40:00,31.11,31.13,31.1,31.12,79309.0,24.5889,24.6047,24.581,24.5968,79309.0
2015-08-13 11:45:00,31.12,31.16,31.11,31.15,216852.0,24.5968,24.6284,24.5889,24.6205,216852.0
2015-08-13 11:50:00,31.16,31.18,31.14,31.15,61560.0,24.6284,24.6442,24.6126,24.6205,61560.0
2015-08-13 11:55:00,31.15,31.15,31.11,31.14,75012.0,24.6205,24.6205,24.5889,24.6126,75012.0
2015-08-13 12:00:00,31.14,31.18,31.14,31.18,61575.0,24.6126,24.6442,24.6126,24.6442,61575.0
2015-08-13 12:05:00,31.18,31.23,31.18,31.2,90105.0,24.6442,24.6838,24.6442,24.66,90105.0
2015-08-13 12:10:00,31.2,31.22,31.18,31.21,117523.0,24.66,24.6759,24.6442,24.668,117523.0
2015-08-13 12:15:00,31.21,31.22,31.18,31.18,42358.0,24.668,24.6759,24.6442,24.6442,42358.0
2015-08-13 12:20:00,31.18,31.2,31.18,31.2,25281.0,24.6442,24.66,24.6442,24.66,25281.0
2015-08-13 12:25:00,31.2,31.23,31.19,31.2,75240.0,24.66,24.6838,24.6521,24.66,75240.0
2015-08-13 12:30:00,31.2,31.21,31.19,31.19,42188.0,24.66,24.668,24.6521,24.6521,42188.0
2015-08-13 12:35:00,31.19,31.19,31.13,31.16,105936.0,24.6521,24.6521,24.6047,24.6284,105936.0
2015-08-13 12:40:00,31.16,31.17,31.08,31.09,146623.0,24.6284,24.6363,24.5652,24.5731,146623.0
2015-08-13 12:45:00,31.09,31.11,31.08,31.11,68903.0,24.5731,24.5889,24.5652,24.5889,68903.0
2015-08-13 12:50:00,31.11,31.11,31.07,31.1,66046.0,24.5889,24.5889,24.5573,24.581,66046.0
2015-08-13 12:55:00,31.1,31.11,31.05,31.06,67122.0,24.581,24.5889,24.5415,24.5494,67122.0
2015-08-13 13:00:00,31.06,31.1,31.05,31.1,28374.0,24.5494,24.581,24.5415,24.581,28374.0
2015-08-13 13:05:00,31.1,31.15,31.09,31.1,47679.0,24.581,24.6205,24.5731,24.581,47679.0
2015-08-13 13:10:00,31.1,31.11,31.07,31.11,46924.0,24.581,24.5889,24.5573,24.5889,46924.0
2015-08-13 13:15:00,31.1,31.12,31.09,31.1,50131.0,24.581,24.5968,24.5731,24.581,50131.0
2015-08-13 13:20:00,31.1,31.12,31.09,31.11,42754.0,24.581,24.5968,24.5731,24.5889,42754.0
2015-08-13 13:25:00,31.11,31.13,31.1,31.12,33046.0,24.5889,24.6047,24.581,24.5968,33046.0
2015-08-13 13:30:00,31.12,31.14,31.11,31.14,52437.0,24.5968,24.6126,24.5889,24.6126,52437.0
2015-08-13 13:35:00,31.14,31.14,31.1,31.11,64495.0,24.6126,24.6126,24.581,24.5889,64495.0
2015-08-13 13:40:00,31.11,31.14,31.08,31.08,58336.0,24.5889,24.6126,24.5652,24.5652,58336.0
2015-08-13 13:45:00,31.09,31.15,31.08,31.1,164927.0,24.5731,24.6205,24.5652,24.581,164927.0
2015-08-13 13:50:00,31.1,31.11,31.07,31.11,61601.0,24.581,24.5889,24.5573,24.5889,61601.0
2015-08-13 13:55:00,31.11,31.11,31.09,31.11,77570.0,24.5889,24.5889,24.5731,24.5889,77570.0
2015-08-13 14:00:00,31.11,31.17,31.11,31.17,162847.0,24.5889,24.6363,24.5889,24.6363,162847.0
2015-08-13 14:05:00,31.16,31.22,31.16,31.2,171603.0,24.6284,24.6759,24.6284,24.66,171603.0
2015-08-13 14:10:00,31.2,31.2,31.16,31.16,200728.0,24.66,24.66,24.6284,24.6284,200728.0
2015-08-13 14:15:00,31.16,31.17,31.16,31.16,38693.0,24.6284,24.6363,24.6284,24.6284,38693.0
2015-08-13 14:20:00,31.16,31.17,31.16,31.17,46937.0,24.6284,24.6363,24.6284,24.6363,46937.0
2015-08-13 14:25:00,31.17,31.2,31.16,31.19,132353.0,24.6363,24.66,24.6284,24.6521,132353.0
2015-08-13 14:30:00,31.2,31.21,31.17,31.18,89560.0,24.66,24.668,24.6363,24.6442,89560.0
2015-08-13 14:35:00,31.17,31.21,31.17,31.21,55120.0,24.6363,24.668,24.6363,24.668,55120.0
2015-08-13 14:40:00,31.2,31.23,31.2,31.22,55418.0,24.66,24.6838,24.66,24.6759,55418.0
2015-08-13 14:45:00,31.22,31.23,31.21,31.21,49435.0,24.6759,24.6838,24.668,24.668,49435.0
2015-08-13 14:50:00,31.21,31.23,31.21,31.21,46594.0,24.668,24.6838,24.668,24.668,46594.0
2015-08-13 14:55:00,31.21,31.22,31.16,31.16,52914.0,24.668,24.6759,24.6284,24.6284,52914.0
2015-08-13 15:00:00,31.17,31.18,31.13,31.14,134936.0,24.6363,24.6442,24.6047,24.6126,134936.0
2015-08-13 15:05:00,31.14,31.15,31.1,31.12,96279.0,24.6126,24.6205,24.581,24.5968,96279.0
2015-08-13 15:10:00,31.11,31.17,31.11,31.15,206713.0,24.5889,24.6363,24.5889,24.6205,206713.0
2015-08-13 15:15:00,31.15,31.18,31.12,31.18,456147.0,24.6205,24.6442,24.5968,24.6442,456147.0
2015-08-13 15:20:00,31.17,31.19,31.11,31.12,648329.0,24.6363,24.6521,24.5889,24.5968,648329.0
2015-08-13 15:25:00,31.12,31.13,31.07,31.09,165512.0,24.5968,24.6047,24.5573,24.5731,165512.0
2015-08-13 15:30:00,31.09,31.1,31.06,31.08,135533.0,24.5731,24.581,24.5494,24.5652,135533.0
2015-08-13 15:35:00,31.08,31.17,31.06,31.15,302821.0,24.5652,24.6363,24.5494,24.6205,302821.0
2015-08-13 15:40:00,31.15,31.16,31.09,31.14,173383.0,24.6205,24.6284,24.5731,24.6126,173383.0
2015-08-13 15:45:00,31.14,31.16,31.11,31.12,333180.0,24.6126,24.6284,24.5889,24.5968,333180.0
2015-08-13 15:50:00,31.11,31.15,31.09,31.12,420584.0,24.5889,24.6205,24.5731,24.5968,420584.0
2015-08-13 15:55:00,31.13,31.13,31.07,31.08,902191.0,24.6047,24.6047,24.5573,24.5652,902191.0
2015-08-14 09:30:00,31.14,31.2,31.06,31.13,232788.0,24.6126,24.66,24.5494,24.6047,232788.0
2015-08-14 09:35:00,31.13,31.28,31.13,31.17,188480.0,24.6047,24.7233,24.6047,24.6363,188480.0
2015-08-14 09:40:00,31.18,31.24,31.11,31.23,214740.0,24.6442,24.6917,24.5889,24.6838,214740.0
2015-08-14 09:45:00,31.23,31.29,31.2,31.27,291054.0,24.6838,24.7312,24.66,24.7154,291054.0
2015-08-14 09:50:00,31.27,31.3,31.24,31.27,138894.0,24.7154,24.7391,24.6917,24.7154,138894.0
2015-08-14 09:55:00,31.27,31.29,31.25,31.29,247981.0,24.7154,24.7312,24.6996,24.7312,247981.0
2015-08-14 10:00:00,31.29,31.36,31.28,31.34,277803.0,24.7312,24.7865,24.7233,24.7707,277803.0
2015-08-14 10:05:00,31.33,31.36,31.29,31.35,198079.0,24.7628,24.7865,24.7312,24.7786,198079.0
2015-08-14 10:10:00,31.34,31.35,31.3,31.32,151046.0,24.7707,24.7786,24.7391,24.7549,151046.0
2015-08-14 10:15:00,31.32,31.38,31.31,31.37,85501.0,24.7549,24.8023,24.747,24.7944,85501.0
2015-08-14 10:20:00,31.37,31.44,31.36,31.42,129302.0,24.7944,24.8497,24.7865,24.8339,129302.0
2015-08-14 10:25:00,31.43,31.44,31.36,31.36,242147.0,24.8418,24.8497,24.7865,24.7865,242147.0
2015-08-14 10:30:00,31.36,31.39,31.35,31.38,107260.0,24.7865,24.8102,24.7786,24.8023,107260.0
2015-08-14 10:35:00,31.38,31.38,31.35,31.37,84591.0,24.8023,24.8023,24.7786,24.7944,84591.0
2015-08-14 10:40:00,31.37,31.39,31.35,31.38,98654.0,24.7944,24.8102,24.7786,24.8023,98654.0
2015-08-14 10:45:00,31.38,31.39,31.36,31.38,157343.0,24.8023,24.8102,24.7865,24.8023,157343.0
2015-08-14 10:50:00,31.37,31.41,31.37,31.4,100560.0,24.7944,24.826,24.7944,24.8181,100560.0
2015-08-14 10:55:00,31.4,31.42,31.39,31.39,75322.0,24.8181,24.8339,24.8102,24.8102,75322.0
2015-08-14 11:00:00,31.39,31.4,31.36,31.37,155849.0,24.8102,24.8181,24.7865,24.7944,155849.0
2015-08-14 11:05:00,31.37,31.39,31.36,31.39,156234.0,24.7944,24.8102,24.7865,24.8102,156234.0
2015-08-14 11:10:00,31.38,31.39,31.36,31.38,100747.0,24.8023,24.8102,24.7865,24.8023,100747.0
2015-08-14 11:15:00,31.37,31.39,31.36,31.39,157520.0,24.7944,24.8102,24.7865,24.8102,157520.0
2015-08-14 11:20:00,31.38,31.39,31.37,31.39,53591.0,24.8023,24.8102,24.7944,24.8102,53591.0
2015-08-14 11:25:00,31.39,31.4,31.38,31.4,51064.0,24.8102,24.8181,24.8023,24.8181,51064.0
2015-08-14 11:30:00,31.39,31.4,31.28,31.3,251344.0,24.8102,24.8181,24.7233,24.7391,251344.0
2015-08-14 11:35:00,31.3,31.32,31.29,31.3,234935.0,24.7391,24.7549,24.7312,24.7391,234935.0
2015-08-14 11:40:00,31.31,31.37,31.3,31.37,74363.0,24.747,24.7944,24.7391,24.7944,74363.0
2015-08-14 11:45:00,31.37,31.38,31.33,31.33,65459.0,24.7944,24.8023,24.7628,24.7628,65459.0
2015-08-14 11:50:00,31.34,31.34,31.3,31.31,42364.0,24.7707,24.7707,24.7391,24.747,42364.0
2015-08-14 11:55:00,31.31,31.32,31.29,31.32,87519.0,24.747,24.7549,24.7312,24.7549,87519.0
2015-08-14 12:00:00,31.31,31.32,31.3,31.3,68539.0,24.747,24.7549,24.7391,24.7391,68539.0
2015-08-14 12:05:00,31.31,31.33,31.3,31.32,73797.0,24.747,24.7628,24.7391,24.7549,73797.0
2015-08-14 12:10:00,31.32,31.33,31.31,31.33,123741.0,24.7549,24.7628,24.747,24.7628,123741.0
2015-08-14 12:15:00,31.33,31.37,31.32,31.37,158412.0,24.7628,24.7944,24.7549,24.7944,158412.0
2015-08-14 12:20:00,31.37,31.37,31.35,31.36,16322.0,24.7944,24.7944,24.7786,24.7865,16322.0
2015-08-14 12:25:00,31.35,31.37,31.35,31.37,29994.0,24.7786,24.7944,24.7786,24.7944,29994.0
2015-08-14 12:30:00,31.37,31.39,31.36,31.39,42377.0,24.7944,24.8102,24.7865,24.8102,42377.0
2015-08-14 12:35:00,31.39,31.39,31.32,31.33,119076.0,24.8102,24.8102,24.7549,24.7628,119076.0
2015-08-14 12:40:00,31.33,31.38,31.32,31.36,66660.0,24.7628,24.8023,24.7549,24.7865,66660.0
2015-08-14 12:45:00,31.37,31.37,31.32,31.33,76059.0,24.7944,24.7944,24.7549,24.7628,76059.0
2015-08-14 12:50:00,31.33,31.37,31.33,31.37,66489.0,24.7628,24.7944,24.7628,24.7944,66489.0
2015-08-14 12:55:00,31.37,31.4,31.36,31.39,76359.0,24.7944,24.8181,24.7865,24.8102,76359.0
2015-08-14 13:00:00,31.38,31.38,31.35,31.35,62873.0,24.8023,24.8023,24.7786,24.7786,62873.0
2015-08-14 13:05:00,31.36,31.36,31.32,31.33,59552.0,24.7865,24.7865,24.7549,24.7628,59552.0
2015-08-14 13:10:00,31.33,31.35,31.32,31.34,155234.0,24.7628,24.7786,24.7549,24.7707,155234.0
2015-08-14 13:15:00,31.34,31.36,31.32,31.34,344453.0,24.7707,24.7865,24.7549,24.7707,344453.0
2015-08-14 13:20:00,31.33,31.35,31.33,31.34,89715.0,24.7628,24.7786,24.7628,24.7707,89715.0
2015-08-14 13:25:00,31.34,31.34,31.33,31.34,73130.0,24.7707,24.7707,24.7628,24.7707,73130.0
2015-08-14 13:30:00,31.34,31.38,31.33,31.36,82872.0,24.7707,24.8023,24.7628,24.7865,82872.0
2015-08-14 13:35:00,31.36,31.4,31.36,31.4,46398.0,24.7865,24.8181,24.7865,24.8181,46398.0
2015-08-14 13:40:00,31.4,31.42,31.39,31.42,59409.0,24.8181,24.8339,24.8102,24.8339,59409.0
2015-08-14 13:45:00,31.42,31.42,31.37,31.38,96355.0,24.8339,24.8339,24.7944,24.8023,96355.0
2015-08-14 13:50:00,31.38,31.41,31.37,31.4,75366.0,24.8023,24.826,24.7944,24.8181,75366.0
2015-08-14 13:55:00,31.4,31.41,31.37,31.37,371344.0,24.8181,24.826,24.7944,24.7944,371344.0
2015-08-14 14:00:00,31.38,31.38,31.35,31.38,79046.0,24.8023,24.8023,24.7786,24.8023,79046.0
2015-08-14 14:05:00,31.38,31.4,31.36,31.39,90147.0,24.8023,24.8181,24.7865,24.8102,90147.0
2015-08-14 14:10:00,31.4,31.45,31.39,31.45,77916.0,24.8181,24.8576,24.8102,24.8576,77916.0
2015-08-14 14:15:00,31.45,31.45,31.4,31.4,68906.0,24.8576,24.8576,24.8181,24.8181,68906.0
2015-08-14 14:20:00,31.41,31.44,31.4,31.44,64605.0,24.826,24.8497,24.8181,24.8497,64605.0
2015-08-14 14:25:00,31.44,31.5,31.43,31.46,149660.0,24.8497,24.8972,24.8418,24.8655,149660.0
2015-08-14 14:30:00,31.46,31.49,31.46,31.49,46491.0,24.8655,24.8893,24.8655,24.8893,46491.0
2015-08-14 14:35:00,31.49,31.54,31.48,31.53,434647.0,24.8893,24.9288,24.8814,24.9209,434647.0
2015-08-14 14:40:00,31.54,31.55,31.51,31.52,145029.0,24.9288,24.9367,24.9051,24.913,145029.0
2015-08-14 14:45:00,31.52,31.52,31.47,31.47,85122.0,24.913,24.913,24.8735,24.8735,85122.0
2015-08-14 14:50:00,31.48,31.48,31.44,31.47,64447.0,24.8814,24.8814,24.8497,24.8735,64447.0
2015-08-14 14:55:00,31.46,31.49,31.46,31.49,52090.0,24.8655,24.8893,24.8655,24.8893,52090.0
2015-08-14 15:00:00,31.48,31.55,31.48,31.53,141251.0,24.8814,24.9367,24.8814,24.9209,141251.0
2015-08-14 15:05:00,31.52,31.54,31.5,31.5,110119.0,24.913,24.9288,24.8972,24.8972,110119.0
2015-08-14 15:10:00,31.5,31.51,31.49,31.49,33483.0,24.8972,24.9051,24.8893,24.8893,33483.0
2015-08-14 15:15:00,31.49,31.51,31.49,31.5,108943.0,24.8893,24.9051,24.8893,24.8972,108943.0
2015-08-14 15:20:00,31.5,31.54,31.5,31.54,150284.0,24.8972,24.9288,24.8972,24.9288,150284.0
2015-08-14 15:25:00,31.53,31.55,31.52,31.54,169531.0,24.9209,24.9367,24.913,24.9288,169531.0
2015-08-14 15:30:00,31.53,31.54,31.53,31.54,96978.0,24.9209,24.9288,24.9209,24.9288,96978.0
2015-08-14 15:35:00,31.54,31.54,31.48,31.48,281113.0,24.9288,24.9288,24.8814,24.8814,281113.0
2015-08-14 15:40:00,31.48,31.5,31.46,31.49,144315.0,24.8814,24.8972,24.8655,24.8893,144315.0
2015-08-14 15:45:00,31.49,31.5,31.48,31.5,260814.0,24.8893,24.8972,24.8814,24.8972,260814.0
2015-08-14 15:50:00,31.5,31.54,31.47,31.48,379644.0,24.8972,24.9288,24.8735,24.8814,379644.0
2015-08-14 15:55:00,31.48,31.5,31.46,31.49,470728.0,24.8814,24.8972,24.8655,24.8893,470728.0
2015-08-17 09:30:00,31.47,31.48,31.17,31.24,362322.0,24.8735,24.8814,24.6363,24.6917,362322.0
2015-08-17 09:35:00,31.25,31.25,31.18,31.22,132978.0,24.6996,24.6996,24.6442,24.6759,132978.0
2015-08-17 09:40:00,31.23,31.31,31.19,31.25,152524.0,24.6838,24.747,24.6521,24.6996,152524.0
2015-08-17 09:45:00,31.25,31.26,31.17,31.17,93419.0,24.6996,24.7075,24.6363,24.6363,93419.0
2015-08-17 09:50:00,31.18,31.25,31.17,31.2,220769.0,24.6442,24.6996,24.6363,24.66,220769.0
2015-08-17 09:55:00,31.2,31.21,31.18,31.19,116642.0,24.66,24.668,24.6442,24.6521,116642.0
2015-08-17 10:00:00,31.19,31.23,31.19,31.22,94817.0,24.6521,24.6838,24.6521,24.6759,94817.0
2015-08-17 10:05:00,31.22,31.33,31.21,31.25,295396.0,24.6759,24.7628,24.668,24.6996,295396.0
2015-08-17 10:10:00,31.26,31.35,31.22,31.33,291756.0,24.7075,24.7786,24.6759,24.7628,291756.0
2015-08-17 10:15:00,31.33,31.35,31.29,31.32,121484.0,24.7628,24.7786,24.7312,24.7549,121484.0
2015-08-17 10:20:00,31.32,31.35,31.3,31.31,95021.0,24.7549,24.7786,24.7391,24.747,95021.0
2015-08-17 10:25:00,31.31,31.35,31.3,31.35,121426.0,24.747,24.7786,24.7391,24.7786,121426.0
2015-08-17 10:30:00,31.35,31.35,31.29,31.3,279175.0,24.7786,24.7786,24.7312,24.7391,279175.0
2015-08-17 10:35:00,31.29,31.3,31.24,31.27,74877.0,24.7312,24.7391,24.6917,24.7154,74877.0
2015-08-17 10:40:00,31.26,31.3,31.25,31.26,136814.0,24.7075,24.7391,24.6996,24.7075,136814.0
2015-08-17 10:45:00,31.26,31.29,31.22,31.24,126201.0,24.7075,24.7312,24.6759,24.6917,126201.0
2015-08-17 10:50:00,31.24,31.27,31.21,31.25,267576.0,24.6917,24.7154,24.668,24.6996,267576.0
2015-08-17 10:55:00,31.25,31.27,31.24,31.26,154699.0,24.6996,24.7154,24.6917,24.7075,154699.0
2015-08-17 11:00:00,31.26,31.36,31.25,31.36,118863.0,24.7075,24.7865,24.6996,24.7865,118863.0
2015-08-17 11:05:00,31.36,31.37,31.34,31.34,84087.0,24.7865,24.7944,24.7707,24.7707,84087.0
2015-08-17 11:10:00,31.35,31.38,31.34,31.37,119271.0,24.7786,24.8023,24.7707,24.7944,119271.0
2015-08-17 11:15:00,31.38,31.39,31.35,31.36,91808.0,24.8023,24.8102,24.7786,24.7865,91808.0
2015-08-17 11:20:00,31.37,31.38,31.33,31.38,86859.0,24.7944,24.8023,24.7628,24.8023,86859.0
2015-08-17 11:25:00,31.38,31.41,31.36,31.38,117085.0,24.8023,24.826,24.7865,24.8023,117085.0
2015-08-17 11:30:00,31.38,31.39,31.35,31.39,79898.0,24.8023,24.8102,24.7786,24.8102,79898.0
2015-08-17 11:35:00,31.38,31.4,31.36,31.39,67139.0,24.8023,24.8181,24.7865,24.8102,67139.0
2015-08-17 11:40:00,31.39,31.42,31.38,31.4,85691.0,24.8102,24.8339,24.8023,24.8181,85691.0
2015-08-17 11:45:00,31.41,31.43,31.4,31.42,95601.0,24.826,24.8418,24.8181,24.8339,95601.0
2015-08-17 11:50:00,31.42,31.43,31.39,31.4,176051.0,24.8339,24.8418,24.8102,24.8181,176051.0
2015-08-17 11:55:00,31.41,31.42,31.4,31.41,53484.0,24.826,24.8339,24.8181,24.826,53484.0
2015-08-17 12:00:00,31.41,31.43,31.4,31.4,70621.0,24.826,24.8418,24.8181,24.8181,70621.0
2015-08-17 12:05:00,31.41,31.42,31.4,31.4,24887.0,24.826,24.8339,24.8181,24.8181,24887.0
2015-08-17 12:10:00,31.41,31.41,31.4,31.4,92173.0,24.826,24.826,24.8181,24.8181,92173.0
2015-08-17 12:15:00,31.4,31.43,31.39,31.4,54553.0,24.8181,24.8418,24.8102,24.8181,54553.0
2015-08-17 12:20:00,31.4,31.41,31.39,31.4,33962.0,24.8181,24.826,24.8102,24.8181,33962.0
2015-08-17 12:25:00,31.4,31.41,31.39,31.41,75163.0,24.8181,24.826,24.8102,24.826,75163.0
2015-08-17 12:30:00,31.41,31.46,31.4,31.45,122928.0,24.826,24.8655,24.8181,24.8576,122928.0
2015-08-17 12:35:00,31.45,31.46,31.43,31.45,86868.0,24.8576,24.8655,24.8418,24.8576,86868.0
2015-08-17 12:40:00,31.45,31.49,31.44,31.49,76193.0,24.8576,24.8893,24.8497,24.8893,76193.0
2015-08-17 12:45:00,31.49,31.51,31.48,31.5,74523.0,24.8893,24.9051,24.8814,24.8972,74523.0
2015-08-17 12:50:00,31.5,31.5,31.47,31.48,151587.0,24.8972,24.8972,24.8735,24.8814,151587.0
2015-08-17 12:55:00,31.48,31.51,31.47,31.51,49435.0,24.8814,24.9051,24.8735,24.9051,49435.0
2015-08-17 13:00:00,31.51,31.51,31.5,31.51,27050.0,24.9051,24.9051,24.8972,24.9051,27050.0
2015-08-17 13:05:00,31.51,31.52,31.49,31.51,110702.0,24.9051,24.913,24.8893,24.9051,110702.0
2015-08-17 13:10:00,31.5,31.52,31.49,31.52,41030.0,24.8972,24.913,24.8893,24.913,41030.0
2015-08-17 13:15:00,31.52,31.58,31.51,31.57,63908.0,24.913,24.9604,24.9051,24.9525,63908.0
2015-08-17 13:20:00,31.58,31.61,31.57,31.61,96107.0,24.9604,24.9841,24.9525,24.9841,96107.0
2015-08-17 13:25:00,31.6,31.67,31.6,31.65,300597.0,24.9762,25.0315,24.9762,25.0157,300597.0
2015-08-17 13:30:00,31.65,31.68,31.64,31.67,156975.0,25.0157,25.0394,25.0078,25.0315,156975.0
2015-08-17 13:35:00,31.68,31.68,31.66,31.68,111886.0,25.0394,25.0394,25.0236,25.0394,111886.0
2015-08-17 13:40:00,31.68,31.68,31.61,31.61,169243.0,25.0394,25.0394,24.9841,24.9841,169243.0
2015-08-17 13:45:00,31.61,31.66,31.6,31.64,260017.0,24.9841,25.0236,24.9762,25.0078,260017.0
2015-08-17 13:50:00,31.64,31.65,31.63,31.65,74819.0,25.0078,25.0157,24.9999,25.0157,74819.0
2015-08-17 13:55:00,31.64,31.65,31.59,31.59,79930.0,25.0078,25.0157,24.9683,24.9683,79930.0
2015-08-17 14:00:00,31.59,31.6,31.57,31.57,116482.0,24.9683,24.9762,24.9525,24.9525,116482.0
2015-08-17 14:05:00,31.57,31.59,31.57,31.58,142168.0,24.9525,24.9683,24.9525,24.9604,142168.0
2015-08-17 14:10:00,31.57,31.58,31.53,31.54,89617.0,24.9525,24.9604,24.9209,24.9288,89617.0
2015-08-17 14:15:00,31.53,31.54,31.52,31.52,91603.0,24.9209,24.9288,24.913,24.913,91603.0
2015-08-17 14:20:00,31.53,31.54,31.52,31.53,40371.0,24.9209,24.9288,24.913,24.9209,40371.0
2015-08-17 14:25:00,31.54,31.54,31.48,31.48,120355.0,24.9288,24.9288,24.8814,24.8814,120355.0
2015-08-17 14:30:00,31.48,31.53,31.48,31.52,87836.0,24.8814,24.9209,24.8814,24.913,87836.0
2015-08-17 14:35:00,31.53,31.55,31.51,31.55,91813.0,24.9209,24.9367,24.9051,24.9367,91813.0
2015-08-17 14:40:00,31.54,31.58,31.54,31.58,46447.0,24.9288,24.9604,24.9288,24.9604,46447.0
2015-08-17 14:45:00,31.58,31.6,31.56,31.6,162767.0,24.9604,24.9762,24.9446,24.9762,162767.0
2015-08-17 14:50:00,31.6,31.6,31.56,31.56,132925.0,24.9762,24.9762,24.9446,24.9446,132925.0
2015-08-17 14:55:00,31.56,31.6,31.56,31.59,62411.0,24.9446,24.9762,24.9446,24.9683,62411.0
2015-08-17 15:00:00,31.59,31.61,31.58,31.6,129347.0,24.9683,24.9841,24.9604,24.9762,129347.0
2015-08-17 15:05:00,31.6,31.61,31.58,31.58,82720.0,24.9762,24.9841,24.9604,24.9604,82720.0
2015-08-17 15:10:00,31.59,31.6,31.56,31.59,108852.0,24.9683,24.9762,24.9446,24.9683,108852.0
2015-08-17 15:15:00,31.6,31.6,31.59,31.6,48795.0,24.9762,24.9762,24.9683,24.9762,48795.0
2015-08-17 15:20:00,31.6,31.61,31.59,31.61,186740.0,24.9762,24.9841,24.9683,24.9841,186740.0
2015-08-17 15:25:00,31.6,31.61,31.59,31.6,104747.0,24.9762,24.9841,24.9683,24.9762,104747.0
2015-08-17 15:30:00,31.61,31.63,31.6,31.63,132758.0,24.9841,24.9999,24.9762,24.9999,132758.0
2015-08-17 15:35:00,31.62,31.63,31.6,31.6,147651.0,24.992,24.9999,24.9762,24.9762,147651.0
2015-08-17 15:40:00,31.6,31.62,31.6,31.62,101257.0,24.9762,24.992,24.9762,24.992,101257.0
2015-08-17 15:45:00,31.62,31.62,31.6,31.61,181159.0,24.992,24.992,24.9762,24.9841,181159.0
2015-08-17 15:50:00,31.61,31.63,31.6,31.63,186736.0,24.9841,24.9999,24.9762,24.9999,186736.0
2015-08-17 15:55:00,31.63,31.65,31.61,31.62,836928.0,24.9999,25.0157,24.9841,24.992,836928.0
2015-08-18 09:30:00,31.41,31.57,31.41,31.55,223540.0,24.826,24.9525,24.826,24.9367,223540.0
2015-08-18 09:35:00,31.55,31.56,31.51,31.51,87589.0,24.9367,24.9446,24.9051,24.9051,87589.0
2015-08-18 09:40:00,31.52,31.52,31.34,31.35,172630.0,24.913,24.913,24.7707,24.7786,172630.0
2015-08-18 09:45:00,31.35,31.43,31.35,31.42,120967.0,24.7786,24.8418,24.7786,24.8339,120967.0
2015-08-18 09:50:00,31.43,31.53,31.42,31.51,59268.0,24.8418,24.9209,24.8339,24.9051,59268.0
2015-08-18 09:55:00,31.51,31.52,31.45,31.52,81539.0,24.9051,24.913,24.8576,24.913,81539.0
2015-08-18 10:00:00,31.52,31.59,31.51,31.58,106966.0,24.913,24.9683,24.9051,24.9604,106966.0
2015-08-18 10:05:00,31.58,31.59,31.54,31.55,97999.0,24.9604,24.9683,24.9288,24.9367,97999.0
2015-08-18 10:10:00,31.55,31.56,31.5,31.54,57648.0,24.9367,24.9446,24.8972,24.9288,57648.0
2015-08-18 10:15:00,31.53,31.56,31.49,31.55,415047.0,24.9209,24.9446,24.8893,24.9367,415047.0
2015-08-18 10:20:00,31.55,31.66,31.55,31.64,262194.0,24.9367,25.0236,24.9367,25.0078,262194.0
2015-08-18 10:25:00,31.64,31.65,31.6,31.62,76373.0,25.0078,25.0157,24.9762,24.992,76373.0
2015-08-18 10:30:00,31.62,31.67,31.6,31.66,85170.0,24.992,25.0315,24.9762,25.0236,85170.0
2015-08-18 10:35:00,31.66,31.66,31.6,31.61,107373.0,25.0236,25.0236,24.9762,24.9841,107373.0
2015-08-18 10:40:00,31.6,31.65,31.6,31.65,76402.0,24.9762,25.0157,24.9762,25.0157,76402.0
2015-08-18 10:45:00,31.65,31.7,31.63,31.67,88442.0,25.0157,25.0552,24.9999,25.0315,88442.0
2015-08-18 10:50:00,31.67,31.72,31.64,31.71,64881.0,25.0315,25.071,25.0078,25.0631,64881.0
2015-08-18 10:55:00,31.72,31.74,31.68,31.69,62563.0,25.071,25.0869,25.0394,25.0473,62563.0
2015-08-18 11:00:00,31.68,31.69,31.57,31.58,166489.0,25.0394,25.0473,24.9525,24.9604,166489.0
2015-08-18 11:05:00,31.58,31.62,31.56,31.61,257339.0,24.9604,24.992,24.9446,24.9841,257339.0
2015-08-18 11:10:00,31.6,31.65,31.59,31.63,71100.0,24.9762,25.0157,24.9683,24.9999,71100.0
2015-08-18 11:15:00,31.64,31.68,31.64,31.68,64213.0,25.0078,25.0394,25.0078,25.0394,64213.0
2015-08-18 11:20:00,31.68,31.7,31.65,31.65,72725.0,25.0394,25.0552,25.0157,25.0157,72725.0
2015-08-18 11:25:00,31.66,31.71,31.65,31.7,96613.0,25.0236,25.0631,25.0157,25.0552,96613.0
2015-08-18 11:30:00,31.7,31.71,31.66,31.68,123327.0,25.0552,25.0631,25.0236,25.0394,123327.0
2015-08-18 11:35:00,31.68,31.7,31.67,31.7,88347.0,25.0394,25.0552,25.0315,25.0552,88347.0
2015-08-18 11:40:00,31.7,31.74,31.69,31.73,76745.0,25.0552,25.0869,25.0473,25.079,76745.0
2015-08-18 11:45:00,31.73,31.77,31.7,31.76,99959.0,25.079,25.1106,25.0552,25.1027,99959.0
2015-08-18 11:50:00,31.77,31.77,31.71,31.71,96718.0,25.1106,25.1106,25.0631,25.0631,96718.0
2015-08-18 11:55:00,31.71,31.72,31.66,31.66,165019.0,25.0631,25.071,25.0236,25.0236,165019.0
2015-08-18 12:00:00,31.66,31.66,31.63,31.63,69295.0,25.0236,25.0236,24.9999,24.9999,69295.0
2015-08-18 12:05:00,31.63,31.63,31.58,31.62,58931.0,24.9999,24.9999,24.9604,24.992,58931.0
2015-08-18 12:10:00,31.62,31.65,31.62,31.64,54274.0,24.992,25.0157,24.992,25.0078,54274.0
2015-08-18 12:15:00,31.63,31.65,31.6,31.6,38249.0,24.9999,25.0157,24.9762,24.9762,38249.0
2015-08-18 12:20:00,31.6,31.63,31.59,31.61,31027.0,24.9762,24.9999,24.9683,24.9841,31027.0
2015-08-18 12:25:00,31.62,31.65,31.6,31.62,101152.0,24.992,25.0157,24.9762,24.992,101152.0
2015-08-18 12:30:00,31.61,31.63,31.59,31.62,48519.0,24.9841,24.9999,24.9683,24.992,48519.0
2015-08-18 12:35:00,31.63,31.63,31.59,31.6,53498.0,24.9999,24.9999,24.9683,24.9762,53498.0
2015-08-18 12:40:00,31.6,31.6,31.57,31.57,53089.0,24.9762,24.9762,24.9525,24.9525,53089.0
2015-08-18 12:45:00,31.57,31.58,31.55,31.56,62397.0,24.9525,24.9604,24.9367,24.9446,62397.0
2015-08-18 12:50:00,31.56,31.57,31.55,31.56,53949.0,24.9446,24.9525,24.9367,24.9446,53949.0
2015-08-18 12:55:00,31.56,31.56,31.53,31.54,103554.0,24.9446,24.9446,24.9209,24.9288,103554.0
2015-08-18 13:00:00,31.53,31.53,31.48,31.5,92139.0,24.9209,24.9209,24.8814,24.8972,92139.0
2015-08-18 13:05:00,31.51,31.51,31.48,31.51,89395.0,24.9051,24.9051,24.8814,24.9051,89395.0
2015-08-18 13:10:00,31.51,31.51,31.48,31.51,42467.0,24.9051,24.9051,24.8814,24.9051,42467.0
2015-08-18 13:15:00,31.51,31.53,31.51,31.51,90418.0,24.9051,24.9209,24.9051,24.9051,90418.0
2015-08-18 13:20:00,31.51,31.53,31.51,31.52,51460.0,24.9051,24.9209,24.9051,24.913,51460.0
2015-08-18 13:25:00,31.51,31.55,31.5,31.53,69700.0,24.9051,24.9367,24.8972,24.9209,69700.0
2015-08-18 13:30:00,31.53,31.56,31.52,31.53,85942.0,24.9209,24.9446,24.913,24.9209,85942.0
2015-08-18 13:35:00,31.53,31.54,31.51,31.53,47876.0,24.9209,24.9288,24.9051,24.9209,47876.0
2015-08-18 13:40:00,31.53,31.56,31.53,31.56,54972.0,24.9209,24.9446,24.9209,24.9446,54972.0
2015-08-18 13:45:00,31.55,31.56,31.52,31.52,46928.0,24.9367,24.9446,24.913,24.913,46928.0
2015-08-18 13:50:00,31.52,31.54,31.51,31.54,40746.0,24.913,24.9288,24.9051,24.9288,40746.0
2015-08-18 13:55:00,31.54,31.55,31.53,31.55,71789.0,24.9288,24.9367,24.9209,24.9367,71789.0
2015-08-18 14:00:00,31.55,31.56,31.54,31.56,21540.0,24.9367,24.9446,24.9288,24.9446,21540.0
2015-08-18 14:05:00,31.55,31.61,31.55,31.59,65749.0,24.9367,24.9841,24.9367,24.9683,65749.0
2015-08-18 14:10:00,31.6,31.66,31.59,31.65,61373.0,24.9762,25.0236,24.9683,25.0157,61373.0
2015-08-18 14:15:00,31.65,31.66,31.64,31.66,144778.0,25.0157,25.0236,25.0078,25.0236,144778.0
2015-08-18 14:20:00,31.66,31.66,31.61,31.62,79846.0,25.0236,25.0236,24.9841,24.992,79846.0
2015-08-18 14:25:00,31.63,31.66,31.62,31.66,32310.0,24.9999,25.0236,24.992,25.0236,32310.0
2015-08-18 14:30:00,31.66,31.66,31.63,31.63,95133.0,25.0236,25.0236,24.9999,24.9999,95133.0
2015-08-18 14:35:00,31.63,31.65,31.62,31.63,60094.0,24.9999,25.0157,24.992,24.9999,60094.0
2015-08-18 14:40:00,31.63,31.64,31.59,31.62,77113.0,24.9999,25.0078,24.9683,24.992,77113.0
2015-08-18 14:45:00,31.62,31.64,31.6,31.64,32054.0,24.992,25.0078,24.9762,25.0078,32054.0
2015-08-18 14:50:00,31.64,31.64,31.55,31.57,114487.0,25.0078,25.0078,24.9367,24.9525,114487.0
2015-08-18 14:55:00,31.57,31.57,31.54,31.56,53628.0,24.9525,24.9525,24.9288,24.9446,53628.0
2015-08-18 15:00:00,31.56,31.58,31.55,31.57,42060.0,24.9446,24.9604,24.9367,24.9525,42060.0
2015-08-18 15:05:00,31.57,31.6,31.57,31.59,25512.0,24.9525,24.9762,24.9525,24.9683,25512.0
2015-08-18 15:10:00,31.6,31.62,31.57,31.6,115016.0,24.9762,24.992,24.9525,24.9762,115016.0
2015-08-18 15:15:00,31.61,31.63,31.59,31.63,86025.0,24.9841,24.9999,24.9683,24.9999,86025.0
2015-08-18 15:20:00,31.63,31.63,31.59,31.6,66530.0,24.9999,24.9999,24.9683,24.9762,66530.0
2015-08-18 15:25:00,31.59,31.64,31.59,31.62,97559.0,24.9683,25.0078,24.9683,24.992,97559.0
2015-08-18 15:30:00,31.63,31.65,31.6,31.61,102775.0,24.9999,25.0157,24.9762,24.9841,102775.0
2015-08-18 15:35:00,31.61,31.66,31.6,31.63,135002.0,24.9841,25.0236,24.9762,24.9999,135002.0
2015-08-18 15:40:00,31.64,31.66,31.63,31.64,209463.0,25.0078,25.0236,24.9999,25.0078,209463.0
2015-08-18 15:45:00,31.64,31.68,31.63,31.68,195779.0,25.0078,25.0394,24.9999,25.0394,195779.0
2015-08-18 15:50:00,31.68,31.7,31.66,31.69,254049.0,25.0394,25.0552,25.0236,25.0473,254049.0
2015-08-18 15:55:00,31.69,31.73,31.68,31.71,724980.0,25.0473,25.079,25.0394,25.0631,724980.0
2015-08-19 09:30:00,31.61,31.65,31.48,31.5,183587.0,24.9841,25.0157,24.8814,24.8972,183587.0
2015-08-19 09:35:00,31.49,31.52,31.46,31.48,140251.0,24.8893,24.913,24.8655,24.8814,140251.0
2015-08-19 09:40:00,31.48,31.48,31.37,31.41,151541.0,24.8814,24.8814,24.7944,24.826,151541.0
2015-08-19 09:45:00,31.41,31.43,31.37,31.4,126326.0,24.826,24.8418,24.7944,24.8181,126326.0
2015-08-19 09:50:00,31.41,31.49,31.39,31.47,48637.0,24.826,24.8893,24.8102,24.8735,48637.0
2015-08-19 09:55:00,31.47,31.5,31.46,31.49,93390.0,24.8735,24.8972,24.8655,24.8893,93390.0
2015-08-19 10:00:00,31.49,31.53,31.47,31.52,162257.0,24.8893,24.9209,24.8735,24.913,162257.0
2015-08-19 10:05:00,31.52,31.6,31.52,31.6,174107.0,24.913,24.9762,24.913,24.9762,174107.0
2015-08-19 10:10:00,31.6,31.69,31.6,31.69,135287.0,24.9762,25.0473,24.9762,25.0473,135287.0
2015-08-19 10:15:00,31.69,31.74,31.65,31.72,406819.0,25.0473,25.0869,25.0157,25.071,406819.0
2015-08-19 10:20:00,31.72,31.79,31.72,31.76,339412.0,25.071,25.1264,25.071,25.1027,339412.0
2015-08-19 10:25:00,31.75,31.77,31.74,31.75,112686.0,25.0948,25.1106,25.0869,25.0948,112686.0
2015-08-19 10:30:00,31.76,31.76,31.72,31.74,114581.0,25.1027,25.1027,25.071,25.0869,114581.0
2015-08-19 10:35:00,31.73,31.75,31.69,31.7,223875.0,25.079,25.0948,25.0473,25.0552,223875.0
2015-08-19 10:40:00,31.7,31.71,31.6,31.63,116020.0,25.0552,25.0631,24.9762,24.9999,116020.0
2015-08-19 10:45:00,31.63,31.63,31.56,31.57,142356.0,24.9999,24.9999,24.9446,24.9525,142356.0
2015-08-19 10:50:00,31.57,31.58,31.5,31.56,282983.0,24.9525,24.9604,24.8972,24.9446,282983.0
2015-08-19 10:55:00,31.56,31.57,31.52,31.55,87949.0,24.9446,24.9525,24.913,24.9367,87949.0
2015-08-19 11:00:00,31.55,31.65,31.54,31.59,95467.0,24.9367,25.0157,24.9288,24.9683,95467.0
2015-08-19 11:05:00,31.6,31.61,31.58,31.59,40376.0,24.9762,24.9841,24.9604,24.9683,40376.0
2015-08-19 11:10:00,31.59,31.59,31.51,31.51,167455.0,24.9683,24.9683,24.9051,24.9051,167455.0
2015-08-19 11:15:00,31.52,31.52,31.45,31.48,83386.0,24.913,24.913,24.8576,24.8814,83386.0
2015-08-19 11:20:00,31.48,31.49,31.45,31.47,104663.0,24.8814,24.8893,24.8576,24.8735,104663.0
2015-08-19 11:25:00,31.48,31.48,31.43,31.45,316673.0,24.8814,24.8814,24.8418,24.8576,316673.0
2015-08-19 11:30:00,31.45,31.45,31.42,31.45,92362.0,24.8576,24.8576,24.8339,24.8576,92362.0
2015-08-19 11:35:00,31.45,31.48,31.43,31.48,76051.0,24.8576,24.8814,24.8418,24.8814,76051.0
2015-08-19 11:40:00,31.48,31.48,31.44,31.46,53290.0,24.8814,24.8814,24.8497,24.8655,53290.0
2015-08-19 11:45:00,31.46,31.46,31.39,31.4,106835.0,24.8655,24.8655,24.8102,24.8181,106835.0
2015-08-19 11:50:00,31.4,31.43,31.4,31.41,78689.0,24.8181,24.8418,24.8181,24.826,78689.0
2015-08-19 11:55:00,31.41,31.45,31.4,31.43,51616.0,24.826,24.8576,24.8181,24.8418,51616.0
2015-08-19 12:00:00,31.43,31.45,31.41,31.43,110152.0,24.8418,24.8576,24.826,24.8418,110152.0
2015-08-19 12:05:00,31.43,31.47,31.42,31.47,36894.0,24.8418,24.8735,24.8339,24.8735,36894.0
2015-08-19 12:10:00,31.46,31.48,31.46,31.46,45770.0,24.8655,24.8814,24.8655,24.8655,45770.0
2015-08-19 12:15:00,31.46,31.47,31.45,31.45,52207.0,24.8655,24.8735,24.8576,24.8576,52207.0
2015-08-19 12:20:00,31.46,31.51,31.45,31.5,58698.0,24.8655,24.9051,24.8576,24.8972,58698.0
2015-08-19 12:25:00,31.51,31.54,31.5,31.53,56163.0,24.9051,24.9288,24.8972,24.9209,56163.0
2015-08-19 12:30:00,31.54,31.55,31.53,31.53,57698.0,24.9288,24.9367,24.9209,24.9209,57698.0
2015-08-19 12:35:00,31.53,31.54,31.49,31.5,149566.0,24.9209,24.9288,24.8893,24.8972,149566.0
2015-08-19 12:40:00,31.51,31.55,31.5,31.54,82950.0,24.9051,24.9367,24.8972,24.9288,82950.0
2015-08-19 12:45:00,31.54,31.54,31.51,31.53,38916.0,24.9288,24.9288,24.9051,24.9209,38916.0
2015-08-19 12:50:00,31.53,31.55,31.51,31.51,378282.0,24.9209,24.9367,24.9051,24.9051,378282.0
2015-08-19 12:55:00,31.51,31.53,31.5,31.52,40904.0,24.9051,24.9209,24.8972,24.913,40904.0
2015-08-19 13:00:00,31.52,31.54,31.5,31.54,58214.0,24.913,24.9288,24.8972,24.9288,58214.0
2015-08-19 13:05:00,31.53,31.55,31.52,31.54,83271.0,24.9209,24.9367,24.913,24.9288,83271.0
2015-08-19 13:10:00,31.55,31.59,31.54,31.59,117053.0,24.9367,24.9683,24.9288,24.9683,117053.0
2015-08-19 13:15:00,31.59,31.63,31.59,31.63,73629.0,24.9683,24.9999,24.9683,24.9999,73629.0
2015-08-19 13:20:00,31.63,31.65,31.62,31.64,105205.0,24.9999,25.0157,24.992,25.0078,105205.0
2015-08-19 13:25:00,31.64,31.64,31.6,31.61,67882.0,25.0078,25.0078,24.9762,24.9841,67882.0
2015-08-19 13:30:00,31.6,31.63,31.58,31.61,73702.0,24.9762,24.9999,24.9604,24.9841,73702.0
2015-08-19 13:35:00,31.62,31.63,31.57,31.63,109568.0,24.992,24.9999,24.9525,24.9999,109568.0
2015-08-19 13:40:00,31.62,31.7,31.62,31.69,92863.0,24.992,25.0552,24.992,25.0473,92863.0
2015-08-19 13:45:00,31.69,31.75,31.67,31.74,369099.0,25.0473,25.0948,25.0315,25.0869,369099.0
2015-08-19 13:50:00,31.74,31.75,31.71,31.74,276008.0,25.0869,25.0948,25.0631,25.0869,276008.0
2015-08-19 13:55:00,31.75,31.75,31.69,31.71,152108.0,25.0948,25.0948,25.0473,25.0631,152108.0
2015-08-19 14:00:00,31.71,31.82,31.7,31.81,170956.0,25.0631,25.1501,25.0552,25.1422,170956.0
2015-08-19 14:05:00,31.81,31.97,31.8,31.96,243601.0,25.1422,25.2686,25.1343,25.2607,243601.0
2015-08-19 14:10:00,31.95,32.05,31.94,32.02,367468.0,25.2528,25.3319,25.2449,25.3082,367468.0
2015-08-19 14:15:00,32.03,32.04,31.92,31.95,296636.0,25.3161,25.324,25.2291,25.2528,296636.0
2015-08-19 14:20:00,31.95,31.97,31.93,31.94,124480.0,25.2528,25.2686,25.237,25.2449,124480.0
2015-08-19 14:25:00,31.94,31.96,31.87,31.89,148047.0,25.2449,25.2607,25.1896,25.2054,148047.0
2015-08-19 14:30:00,31.89,31.9,31.82,31.83,79976.0,25.2054,25.2133,25.1501,25.158,79976.0
2015-08-19 14:35:00,31.84,31.87,31.82,31.82,61156.0,25.1659,25.1896,25.1501,25.1501,61156.0
2015-08-19 14:40:00,31.82,31.84,31.74,31.76,134684.0,25.1501,25.1659,25.0869,25.1027,134684.0
2015-08-19 14:45:00,31.76,31.78,31.72,31.73,99893.0,25.1027,25.1185,25.071,25.079,99893.0
2015-08-19 14:50:00,31.73,31.73,31.65,31.67,108445.0,25.079,25.079,25.0157,25.0315,108445.0
2015-08-19 14:55:00,31.66,31.67,31.59,31.65,353343.0,25.0236,25.0315,24.9683,25.0157,353343.0
2015-08-19 15:00:00,31.65,31.66,31.6,31.65,166377.0,25.0157,25.0236,24.9762,25.0157,166377.0
2015-08-19 15:05:00,31.66,31.68,31.63,31.67,158618.0,25.0236,25.0394,24.9999,25.0315,158618.0
2015-08-19 15:10:00,31.67,31.68,31.6,31.64,165420.0,25.0315,25.0394,24.9762,25.0078,165420.0
2015-08-19 15:15:00,31.64,31.68,31.59,31.67,138036.0,25.0078,25.0394,24.9683,25.0315,138036.0
2015-08-19 15:20:00,31.66,31.71,31.64,31.69,153062.0,25.0236,25.0631,25.0078,25.0473,153062.0
2015-08-19 15:25:00,31.69,31.69,31.65,31.68,88077.0,25.0473,25.0473,25.0157,25.0394,88077.0
2015-08-19 15:30:00,31.68,31.72,31.66,31.69,118137.0,25.0394,25.071,25.0236,25.0473,118137.0
2015-08-19 15:35:00,31.69,31.7,31.62,31.65,177408.0,25.0473,25.0552,24.992,25.0157,177408.0
2015-08-19 15:40:00,31.64,31.7,31.63,31.69,182450.0,25.0078,25.0552,24.9999,25.0473,182450.0
2015-08-19 15:45:00,31.68,31.73,31.67,31.71,271189.0,25.0394,25.079,25.0315,25.0631,271189.0
2015-08-19 15:50:00,31.71,31.72,31.67,31.7,281843.0,25.0631,25.071,25.0315,25.0552,281843.0
2015-08-19 15:55:00,31.7,31.7,31.63,31.63,490638.0,25.0552,25.0552,24.9999,24.9999,490638.0
2015-08-20 09:30:00,31.46,31.46,31.37,31.42,256591.0,24.8655,24.8655,24.7944,24.8339,256591.0
2015-08-20 09:35:00,31.42,31.42,31.36,31.37,170300.0,24.8339,24.8339,24.7865,24.7944,170300.0
2015-08-20 09:40:00,31.37,31.46,31.37,31.44,105121.0,24.7944,24.8655,24.7944,24.8497,105121.0
2015-08-20 09:45:00,31.44,31.45,31.34,31.36,171176.0,24.8497,24.8576,24.7707,24.7865,171176.0
2015-08-20 09:50:00,31.37,31.39,31.33,31.33,146701.0,24.7944,24.8102,24.7628,24.7628,146701.0
2015-08-20 09:55:00,31.33,31.37,31.27,31.28,172031.0,24.7628,24.7944,24.7154,24.7233,172031.0
2015-08-20 10:00:00,31.27,31.34,31.25,31.28,224365.0,24.7154,24.7707,24.6996,24.7233,224365.0
2015-08-20 10:05:00,31.28,31.33,31.26,31.29,85520.0,24.7233,24.7628,24.7075,24.7312,85520.0
2015-08-20 10:10:00,31.29,31.3,31.23,31.3,116540.0,24.7312,24.7391,24.6838,24.7391,116540.0
2015-08-20 10:15:00,31.3,31.31,31.22,31.23,95963.0,24.7391,24.747,24.6759,24.6838,95963.0
2015-08-20 10:20:00,31.22,31.25,31.18,31.2,220060.0,24.6759,24.6996,24.6442,24.66,220060.0
2015-08-20 10:25:00,31.21,31.22,31.18,31.2,236983.0,24.668,24.6759,24.6442,24.66,236983.0
2015-08-20 10:30:00,31.21,31.21,31.15,31.2,147396.0,24.668,24.668,24.6205,24.66,147396.0
2015-08-20 10:35:00,31.2,31.29,31.18,31.28,146249.0,24.66,24.7312,24.6442,24.7233,146249.0
2015-08-20 10:40:00,31.29,31.32,31.27,31.31,112355.0,24.7312,24.7549,24.7154,24.747,112355.0
2015-08-20 10:45:00,31.31,31.33,31.29,31.33,86979.0,24.747,24.7628,24.7312,24.7628,86979.0
2015-08-20 10:50:00,31.32,31.37,31.31,31.36,96634.0,24.7549,24.7944,24.747,24.7865,96634.0
2015-08-20 10:55:00,31.37,31.37,31.28,31.28,154844.0,24.7944,24.7944,24.7233,24.7233,154844.0
2015-08-20 11:00:00,31.28,31.3,31.22,31.24,113238.0,24.7233,24.7391,24.6759,24.6917,113238.0
2015-08-20 11:05:00,31.23,31.24,31.16,31.21,156583.0,24.6838,24.6917,24.6284,24.668,156583.0
2015-08-20 11:10:00,31.21,31.24,31.2,31.2,86375.0,24.668,24.6917,24.66,24.66,86375.0
2015-08-20 11:15:00,31.2,31.22,31.16,31.17,79652.0,24.66,24.6759,24.6284,24.6363,79652.0
2015-08-20 11:20:00,31.17,31.24,31.17,31.23,83221.0,24.6363,24.6917,24.6363,24.6838,83221.0
2015-08-20 11:25:00,31.23,31.31,31.23,31.28,168337.0,24.6838,24.747,24.6838,24.7233,168337.0
2015-08-20 11:30:00,31.29,31.3,31.24,31.28,245970.0,24.7312,24.7391,24.6917,24.7233,245970.0
2015-08-20 11:35:00,31.28,31.29,31.21,31.21,182132.0,24.7233,24.7312,24.668,24.668,182132.0
2015-08-20 11:40:00,31.21,31.25,31.2,31.23,111733.0,24.668,24.6996,24.66,24.6838,111733.0
2015-08-20 11:45:00,31.22,31.27,31.22,31.27,44909.0,24.6759,24.7154,24.6759,24.7154,44909.0
2015-08-20 11:50:00,31.26,31.27,31.2,31.2,56901.0,24.7075,24.7154,24.66,24.66,56901.0
2015-08-20 11:55:00,31.2,31.27,31.2,31.25,55404.0,24.66,24.7154,24.66,24.6996,55404.0
2015-08-20 12:00:00,31.25,31.26,31.21,31.21,56066.0,24.6996,24.7075,24.668,24.668,56066.0
2015-08-20 12:05:00,31.21,31.25,31.19,31.25,74016.0,24.668,24.6996,24.6521,24.6996,74016.0
2015-08-20 12:10:00,31.25,31.25,31.19,31.2,73142.0,24.6996,24.6996,24.6521,24.66,73142.0
2015-08-20 12:15:00,31.19,31.2,31.16,31.19,71781.0,24.6521,24.66,24.6284,24.6521,71781.0
2015-08-20 12:20:00,31.19,31.2,31.14,31.16,140126.0,24.6521,24.66,24.6126,24.6284,140126.0
2015-08-20 12:25:00,31.15,31.18,31.14,31.17,41933.0,24.6205,24.6442,24.6126,24.6363,41933.0
2015-08-20 12:30:00,31.16,31.19,31.12,31.14,74286.0,24.6284,24.6521,24.5968,24.6126,74286.0
2015-08-20 12:35:00,31.13,31.15,31.11,31.13,92193.0,24.6047,24.6205,24.5889,24.6047,92193.0
2015-08-20 12:40:00,31.12,31.16,31.11,31.13,61491.0,24.5968,24.6284,24.5889,24.6047,61491.0
2015-08-20 12:45:00,31.14,31.14,31.08,31.13,97400.0,24.6126,24.6126,24.5652,24.6047,97400.0
2015-08-20 12:50:00,31.13,31.14,31.11,31.13,71517.0,24.6047,24.6126,24.5889,24.6047,71517.0
2015-08-20 12:55:00,31.13,31.14,31.08,31.11,276493.0,24.6047,24.6126,24.5652,24.5889,276493.0
2015-08-20 13:00:00,31.1,31.11,31.06,31.07,109258.0,24.581,24.5889,24.5494,24.5573,109258.0
2015-08-20 13:05:00,31.07,31.09,31.06,31.07,79063.0,24.5573,24.5731,24.5494,24.5573,79063.0
2015-08-20 13:10:00,31.07,31.08,31.05,31.07,58846.0,24.5573,24.5652,24.5415,24.5573,58846.0
2015-08-20 13:15:00,31.07,31.13,31.05,31.13,66582.0,24.5573,24.6047,24.5415,24.6047,66582.0
2015-08-20 13:20:00,31.12,31.18,31.12,31.16,65686.0,24.5968,24.6442,24.5968,24.6284,65686.0
2015-08-20 13:25:00,31.15,31.2,31.12,31.17,108709.0,24.6205,24.66,24.5968,24.6363,108709.0
2015-08-20 13:30:00,31.17,31.21,31.17,31.18,63898.0,24.6363,24.668,24.6363,24.6442,63898.0
2015-08-20 13:35:00,31.19,31.19,31.13,31.15,59985.0,24.6521,24.6521,24.6047,24.6205,59985.0
2015-08-20 13:40:00,31.15,31.15,31.07,31.12,277761.0,24.6205,24.6205,24.5573,24.5968,277761.0
2015-08-20 13:45:00,31.13,31.16,31.09,31.15,95035.0,24.6047,24.6284,24.5731,24.6205,95035.0
2015-08-20 13:50:00,31.16,31.18,31.15,31.15,100152.0,24.6284,24.6442,24.6205,24.6205,100152.0
2015-08-20 13:55:00,31.16,31.18,31.15,31.18,36944.0,24.6284,24.6442,24.6205,24.6442,36944.0
2015-08-20 14:00:00,31.17,31.18,31.12,31.13,55006.0,24.6363,24.6442,24.5968,24.6047,55006.0
2015-08-20 14:05:00,31.12,31.14,31.09,31.1,72430.0,24.5968,24.6126,24.5731,24.581,72430.0
2015-08-20 14:10:00,31.09,31.1,31.04,31.04,92739.0,24.5731,24.581,24.5336,24.5336,92739.0
2015-08-20 14:15:00,31.04,31.08,31.02,31.05,113078.0,24.5336,24.5652,24.5178,24.5415,113078.0
2015-08-20 14:20:00,31.05,31.09,31.04,31.07,98759.0,24.5415,24.5731,24.5336,24.5573,98759.0
2015-08-20 14:25:00,31.07,31.07,31.01,31.02,63634.0,24.5573,24.5573,24.5099,24.5178,63634.0
2015-08-20 14:30:00,31.02,31.02,30.96,31.0,329579.0,24.5178,24.5178,24.4704,24.502,329579.0
2015-08-20 14:35:00,31.0,31.03,30.98,31.01,93212.0,24.502,24.5257,24.4862,24.5099,93212.0
2015-08-20 14:40:00,31.01,31.02,30.93,30.95,241321.0,24.5099,24.5178,24.4466,24.4625,241321.0
2015-08-20 14:45:00,30.94,30.95,30.89,30.9,188134.0,24.4545,24.4625,24.415,24.4229,188134.0
2015-08-20 14:50:00,30.9,30.96,30.89,30.93,136272.0,24.4229,24.4704,24.415,24.4466,136272.0
2015-08-20 14:55:00,30.93,30.97,30.91,30.92,114229.0,24.4466,24.4783,24.4308,24.4387,114229.0
2015-08-20 15:00:00,30.92,30.93,30.91,30.93,193524.0,24.4387,24.4466,24.4308,24.4466,193524.0
2015-08-20 15:05:00,30.93,30.93,30.91,30.93,167806.0,24.4466,24.4466,24.4308,24.4466,167806.0
2015-08-20 15:10:00,30.93,30.94,30.91,30.94,260338.0,24.4466,24.4545,24.4308,24.4545,260338.0
2015-08-20 15:15:00,30.94,30.95,30.89,30.94,234259.0,24.4545,24.4625,24.415,24.4545,234259.0
2015-08-20 15:20:00,30.94,30.96,30.92,30.93,244369.0,24.4545,24.4704,24.4387,24.4466,244369.0
2015-08-20 15:25:00,30.93,30.94,30.91,30.94,188001.0,24.4466,24.4545,24.4308,24.4545,188001.0
2015-08-20 15:30:00,30.94,31.0,30.93,30.98,406048.0,24.4545,24.502,24.4466,24.4862,406048.0
2015-08-20 15:35:00,30.98,31.0,30.92,30.92,236521.0,24.4862,24.502,24.4387,24.4387,236521.0
2015-08-20 15:40:00,30.92,30.94,30.89,30.93,283722.0,24.4387,24.4545,24.415,24.4466,283722.0
2015-08-20 15:45:00,30.92,30.93,30.89,30.91,316272.0,24.4387,24.4466,24.415,24.4308,316272.0
2015-08-20 15:50:00,30.91,30.91,30.88,30.89,377454.0,24.4308,24.4308,24.4071,24.415,377454.0
2015-08-20 15:55:00,30.89,30.9,30.83,30.83,1187284.0,24.415,24.4229,24.3676,24.3676,1187284.0
2015-08-21 09:30:00,30.46,30.51,30.03,30.08,1171643.0,24.0752,24.1147,23.7353,23.7748,1171643.0
2015-08-21 09:35:00,30.09,30.23,30.07,30.18,331952.0,23.7827,23.8934,23.7669,23.8539,331952.0
2015-08-21 09:40:00,30.17,30.26,30.1,30.11,788436.0,23.846,23.9171,23.7906,23.7985,788436.0
2015-08-21 09:45:00,30.1,30.18,30.1,30.17,320375.0,23.7906,23.8539,23.7906,23.846,320375.0
2015-08-21 09:50:00,30.18,30.33,30.11,30.3,512886.0,23.8539,23.9724,23.7985,23.9487,512886.0
2015-08-21 09:55:00,30.3,30.33,30.25,30.26,204290.0,23.9487,23.9724,23.9092,23.9171,204290.0
2015-08-21 10:00:00,30.26,30.47,30.25,30.39,522300.0,23.9171,24.0831,23.9092,24.0198,522300.0
2015-08-21 10:05:00,30.39,30.53,30.38,30.46,298455.0,24.0198,24.1305,24.0119,24.0752,298455.0
2015-08-21 10:10:00,30.46,30.47,30.28,30.29,152910.0,24.0752,24.0831,23.9329,23.9408,152910.0
2015-08-21 10:15:00,30.29,30.3,30.24,30.29,115036.0,23.9408,23.9487,23.9013,23.9408,115036.0
2015-08-21 10:20:00,30.28,30.37,30.25,30.34,173701.0,23.9329,24.004,23.9092,23.9803,173701.0
2015-08-21 10:25:00,30.34,30.34,30.22,30.22,144542.0,23.9803,23.9803,23.8855,23.8855,144542.0
2015-08-21 10:30:00,30.22,30.26,30.12,30.15,238344.0,23.8855,23.9171,23.8064,23.8301,238344.0
2015-08-21 10:35:00,30.15,30.16,30.01,30.04,294253.0,23.8301,23.838,23.7195,23.7432,294253.0
2015-08-21 10:40:00,30.03,30.11,30.02,30.03,289345.0,23.7353,23.7985,23.7274,23.7353,289345.0
2015-08-21 10:45:00,30.03,30.05,29.96,29.97,390047.0,23.7353,23.7511,23.68,23.6879,390047.0
2015-08-21 10:50:00,29.97,30.04,29.96,30.01,235341.0,23.6879,23.7432,23.68,23.7195,235341.0
2015-08-21 10:55:00,30.01,30.01,29.9,29.98,361873.0,23.7195,23.7195,23.6325,23.6958,361873.0
2015-08-21 11:00:00,29.98,30.01,29.97,29.99,436953.0,23.6958,23.7195,23.6879,23.7037,436953.0
2015-08-21 11:05:00,29.98,30.0,29.92,29.94,193097.0,23.6958,23.7116,23.6484,23.6642,193097.0
2015-08-21 11:10:00,29.93,29.95,29.7,29.77,849595.0,23.6563,23.6721,23.4745,23.5298,849595.0
2015-08-21 11:15:00,29.77,29.91,29.73,29.9,516324.0,23.5298,23.6405,23.4982,23.6325,516324.0
2015-08-21 11:20:00,29.9,29.91,29.8,29.81,290065.0,23.6325,23.6405,23.5535,23.5614,290065.0
2015-08-21 11:25:00,29.8,29.87,29.79,29.8,248229.0,23.5535,23.6088,23.5456,23.5535,248229.0
2015-08-21 11:30:00,29.79,29.88,29.78,29.86,387195.0,23.5456,23.6167,23.5377,23.6009,387195.0
2015-08-21 11:35:00,29.86,29.89,29.79,29.8,202787.0,23.6009,23.6246,23.5456,23.5535,202787.0
2015-08-21 11:40:00,29.8,29.9,29.77,29.89,123142.0,23.5535,23.6325,23.5298,23.6246,123142.0
2015-08-21 11:45:00,29.88,29.93,29.87,29.92,239118.0,23.6167,23.6563,23.6088,23.6484,239118.0
2015-08-21 11:50:00,29.93,29.99,29.91,29.95,214750.0,23.6563,23.7037,23.6405,23.6721,214750.0
2015-08-21 11:55:00,29.95,30.03,29.94,30.01,224282.0,23.6721,23.7353,23.6642,23.7195,224282.0
2015-08-21 12:00:00,30.0,30.04,29.96,30.03,110121.0,23.7116,23.7432,23.68,23.7353,110121.0
2015-08-21 12:05:00,30.04,30.09,29.99,30.06,173826.0,23.7432,23.7827,23.7037,23.759,173826.0
2015-08-21 12:10:00,30.07,30.14,29.99,30.02,188450.0,23.7669,23.8222,23.7037,23.7274,188450.0
2015-08-21 12:15:00,30.02,30.04,29.95,29.96,144549.0,23.7274,23.7432,23.6721,23.68,144549.0
2015-08-21 12:20:00,29.97,30.0,29.92,29.92,121293.0,23.6879,23.7116,23.6484,23.6484,121293.0
2015-08-21 12:25:00,29.92,29.95,29.9,29.91,129633.0,23.6484,23.6721,23.6325,23.6405,129633.0
2015-08-21 12:30:00,29.91,29.95,29.9,29.93,152820.0,23.6405,23.6721,23.6325,23.6563,152820.0
2015-08-21 12:35:00,29.93,29.94,29.9,29.9,116164.0,23.6563,23.6642,23.6325,23.6325,116164.0
2015-08-21 12:40:00,29.91,29.91,29.83,29.87,240913.0,23.6405,23.6405,23.5772,23.6088,240913.0
2015-08-21 12:45:00,29.87,29.91,29.84,29.87,136560.0,23.6088,23.6405,23.5851,23.6088,136560.0
2015-08-21 12:50:00,29.87,29.88,29.78,29.84,156812.0,23.6088,23.6167,23.5377,23.5851,156812.0
2015-08-21 12:55:00,29.84,29.84,29.74,29.75,169117.0,23.5851,23.5851,23.5061,23.514,169117.0
2015-08-21 13:00:00,29.75,29.78,29.72,29.73,188769.0,23.514,23.5377,23.4903,23.4982,188769.0
2015-08-21 13:05:00,29.73,29.78,29.72,29.78,155756.0,23.4982,23.5377,23.4903,23.5377,155756.0
2015-08-21 13:10:00,29.78,29.8,29.76,29.79,311268.0,23.5377,23.5535,23.5219,23.5456,311268.0
2015-08-21 13:15:00,29.79,29.8,29.75,29.79,117620.0,23.5456,23.5535,23.514,23.5456,117620.0
2015-08-21 13:20:00,29.78,29.87,29.78,29.86,107393.0,23.5377,23.6088,23.5377,23.6009,107393.0
2015-08-21 13:25:00,29.85,29.89,29.82,29.89,123487.0,23.593,23.6246,23.5693,23.6246,123487.0
2015-08-21 13:30:00,29.89,29.9,29.78,29.8,177069.0,23.6246,23.6325,23.5377,23.5535,177069.0
2015-08-21 13:35:00,29.81,29.93,29.78,29.92,136751.0,23.5614,23.6563,23.5377,23.6484,136751.0
2015-08-21 13:40:00,29.92,29.94,29.9,29.9,156746.0,23.6484,23.6642,23.6325,23.6325,156746.0
2015-08-21 13:45:00,29.9,29.91,29.79,29.83,180048.0,23.6325,23.6405,23.5456,23.5772,180048.0
2015-08-21 13:50:00,29.84,29.86,29.78,29.84,159632.0,23.5851,23.6009,23.5377,23.5851,159632.0
2015-08-21 13:55:00,29.85,29.92,29.84,29.92,171219.0,23.593,23.6484,23.5851,23.6484,171219.0
2015-08-21 14:00:00,29.92,29.98,29.92,29.97,144786.0,23.6484,23.6958,23.6484,23.6879,144786.0
2015-08-21 14:05:00,29.97,30.03,29.92,30.0,369392.0,23.6879,23.7353,23.6484,23.7116,369392.0
2015-08-21 14:10:00,30.0,30.04,29.97,30.02,175478.0,23.7116,23.7432,23.6879,23.7274,175478.0
2015-08-21 14:15:00,30.03,30.04,29.97,30.0,218654.0,23.7353,23.7432,23.6879,23.7116,218654.0
2015-08-21 14:20:00,30.0,30.02,29.97,30.0,197164.0,23.7116,23.7274,23.6879,23.7116,197164.0
2015-08-21 14:25:00,30.0,30.05,29.99,30.05,150731.0,23.7116,23.7511,23.7037,23.7511,150731.0
2015-08-21 14:30:00,30.05,30.06,29.99,30.0,219571.0,23.7511,23.759,23.7037,23.7116,219571.0
2015-08-21 14:35:00,30.0,30.01,29.96,30.0,254180.0,23.7116,23.7195,23.68,23.7116,254180.0
2015-08-21 14:40:00,30.0,30.01,29.9,29.9,145766.0,23.7116,23.7195,23.6325,23.6325,145766.0
2015-08-21 14:45:00,29.9,29.91,29.8,29.81,207876.0,23.6325,23.6405,23.5535,23.5614,207876.0
2015-08-21 14:50:00,29.81,29.85,29.79,29.84,203252.0,23.5614,23.593,23.5456,23.5851,203252.0
2015-08-21 14:55:00,29.84,29.86,29.82,29.84,255977.0,23.5851,23.6009,23.5693,23.5851,255977.0
2015-08-21 15:00:00,29.83,29.85,29.81,29.83,221659.0,23.5772,23.593,23.5614,23.5772,221659.0
2015-08-21 15:05:00,29.84,29.84,29.73,29.75,239066.0,23.5851,23.5851,23.4982,23.514,239066.0
2015-08-21 15:10:00,29.75,29.78,29.7,29.71,253611.0,23.514,23.5377,23.4745,23.4824,253611.0
2015-08-21 15:15:00,29.71,29.73,29.6,29.73,555851.0,23.4824,23.4982,23.3954,23.4982,555851.0
2015-08-21 15:20:00,29.72,29.74,29.66,29.74,309598.0,23.4903,23.5061,23.4429,23.5061,309598.0
2015-08-21 15:25:00,29.74,29.74,29.66,29.7,232522.0,23.5061,23.5061,23.4429,23.4745,232522.0
2015-08-21 15:30:00,29.7,29.71,29.62,29.63,463699.0,23.4745,23.4824,23.4112,23.4191,463699.0
2015-08-21 15:35:00,29.64,29.66,29.57,29.66,565225.0,23.427,23.4429,23.3717,23.4429,565225.0
2015-08-21 15:40:00,29.65,29.69,29.63,29.67,670433.0,23.4349,23.4666,23.4191,23.4508,670433.0
2015-08-21 15:45:00,29.67,29.69,29.6,29.69,542484.0,23.4508,23.4666,23.3954,23.4666,542484.0
2015-08-21 15:50:00,29.69,29.72,29.61,29.62,854943.0,23.4666,23.4903,23.4033,23.4112,854943.0
2015-08-21 15:55:00,29.62,29.67,29.58,29.58,1426164.0,23.4112,23.4508,23.3796,23.3796,1426164.0
2015-08-24 09:30:00,27.3,27.3,24.62,26.39,1579814.0,21.5775,21.5775,19.4593,20.8583,1579814.0
2015-08-24 09:35:00,26.38,27.6,26.13,27.57,819402.0,20.8504,21.8147,20.6528,21.7909,819402.0
2015-08-24 09:40:00,27.59,28.05,27.54,28.02,836764.0,21.8068,22.1703,21.7672,22.1466,836764.0
2015-08-24 09:45:00,28.02,28.3,27.94,28.26,778827.0,22.1466,22.3679,22.0834,22.3363,778827.0
2015-08-24 09:50:00,28.26,28.4,27.92,27.94,686062.0,22.3363,22.447,22.0676,22.0834,686062.0
2015-08-24 09:55:00,27.94,28.13,27.86,28.11,520172.0,22.0834,22.2336,22.0202,22.2178,520172.0
2015-08-24 10:00:00,28.11,28.6,28.01,28.59,400110.0,22.2178,22.605,22.1387,22.5971,400110.0
2015-08-24 10:05:00,28.58,28.64,28.33,28.6,772082.0,22.5892,22.6367,22.3916,22.605,772082.0
2015-08-24 10:10:00,28.6,28.67,28.6,28.64,269532.0,22.605,22.6604,22.605,22.6367,269532.0
2015-08-24 10:15:00,28.64,28.76,28.64,28.7,398097.0,22.6367,22.7315,22.6367,22.6841,398097.0
2015-08-24 10:20:00,28.71,28.89,28.7,28.88,353855.0,22.692,22.8343,22.6841,22.8264,353855.0
2015-08-24 10:25:00,28.88,28.9,28.68,28.71,721784.0,22.8264,22.8422,22.6683,22.692,721784.0
2015-08-24 10:30:00,28.7,28.71,28.44,28.46,614294.0,22.6841,22.692,22.4786,22.4944,614294.0
2015-08-24 10:35:00,28.46,28.77,28.44,28.76,457231.0,22.4944,22.7394,22.4786,22.7315,457231.0
2015-08-24 10:40:00,28.75,28.75,28.47,28.51,578541.0,22.7236,22.7236,22.5023,22.5339,578541.0
2015-08-24 10:45:00,28.51,28.52,28.43,28.46,564412.0,22.5339,22.5418,22.4707,22.4944,564412.0
2015-08-24 10:50:00,28.46,28.46,28.41,28.44,443518.0,22.4944,22.4944,22.4549,22.4786,443518.0
2015-08-24 10:55:00,28.44,28.46,28.39,28.41,389399.0,22.4786,22.4944,22.4391,22.4549,389399.0
2015-08-24 11:00:00,28.41,28.46,28.32,28.33,345296.0,22.4549,22.4944,22.3837,22.3916,345296.0
2015-08-24 11:05:00,28.33,28.34,28.13,28.14,316782.0,22.3916,22.3995,22.2336,22.2415,316782.0
2015-08-24 11:10:00,28.13,28.22,28.1,28.13,476938.0,22.2336,22.3047,22.2099,22.2336,476938.0
2015-08-24 11:15:00,28.14,28.15,28.04,28.09,246931.0,22.2415,22.2494,22.1624,22.2019,246931.0
2015-08-24 11:20:00,28.09,28.09,28.0,28.03,279786.0,22.2019,22.2019,22.1308,22.1545,279786.0
2015-08-24 11:25:00,28.03,28.04,27.96,28.0,291718.0,22.1545,22.1624,22.0992,22.1308,291718.0
2015-08-24 11:30:00,28.0,28.04,27.98,28.03,297409.0,22.1308,22.1624,22.115,22.1545,297409.0
2015-08-24 11:35:00,28.03,28.16,28.03,28.1,290462.0,22.1545,22.2573,22.1545,22.2099,290462.0
2015-08-24 11:40:00,28.09,28.14,28.03,28.14,325137.0,22.2019,22.2415,22.1545,22.2415,325137.0
2015-08-24 11:45:00,28.14,28.16,28.1,28.14,267118.0,22.2415,22.2573,22.2099,22.2415,267118.0
2015-08-24 11:50:00,28.14,28.44,28.13,28.43,369020.0,22.2415,22.4786,22.2336,22.4707,369020.0
2015-08-24 11:55:00,28.42,28.44,28.35,28.37,283771.0,22.4628,22.4786,22.4074,22.4233,283771.0
2015-08-24 12:00:00,28.37,28.39,28.27,28.27,197283.0,22.4233,22.4391,22.3442,22.3442,197283.0
2015-08-24 12:05:00,28.27,28.38,28.25,28.35,265551.0,22.3442,22.4312,22.3284,22.4074,265551.0
2015-08-24 12:10:00,28.34,28.4,28.34,28.4,254328.0,22.3995,22.447,22.3995,22.447,254328.0
2015-08-24 12:15:00,28.4,28.41,28.37,28.4,213604.0,22.447,22.4549,22.4233,22.447,213604.0
2015-08-24 12:20:00,28.39,28.55,28.39,28.55,321714.0,22.4391,22.5655,22.4391,22.5655,321714.0
2015-08-24 12:25:00,28.55,28.57,28.5,28.57,297307.0,22.5655,22.5813,22.526,22.5813,297307.0
2015-08-24 12:30:00,28.57,28.67,28.56,28.67,401770.0,22.5813,22.6604,22.5734,22.6604,401770.0
2015-08-24 12:35:00,28.66,28.77,28.66,28.77,158933.0,22.6525,22.7394,22.6525,22.7394,158933.0
2015-08-24 12:40:00,28.76,28.86,28.76,28.83,364427.0,22.7315,22.8105,22.7315,22.7868,364427.0
2015-08-24 12:45:00,28.83,28.83,28.69,28.77,309483.0,22.7868,22.7868,22.6762,22.7394,309483.0
2015-08-24 12:50:00,28.77,28.81,28.65,28.77,273270.0,22.7394,22.771,22.6446,22.7394,273270.0
2015-08-24 12:55:00,28.77,28.8,28.75,28.78,296972.0,22.7394,22.7631,22.7236,22.7473,296972.0
2015-08-24 13:00:00,28.77,28.78,28.71,28.74,168463.0,22.7394,22.7473,22.692,22.7157,168463.0
2015-08-24 13:05:00,28.74,28.77,28.73,28.74,150824.0,22.7157,22.7394,22.7078,22.7157,150824.0
2015-08-24 13:10:00,28.74,28.76,28.73,28.75,163972.0,22.7157,22.7315,22.7078,22.7236,163972.0
2015-08-24 13:15:00,28.76,28.85,28.74,28.82,396161.0,22.7315,22.8026,22.7157,22.7789,396161.0
2015-08-24 13:20:00,28.82,28.82,28.55,28.55,321154.0,22.7789,22.7789,22.5655,22.5655,321154.0
2015-08-24 13:25:00,28.55,28.58,28.52,28.54,291815.0,22.5655,22.5892,22.5418,22.5576,291815.0
2015-08-24 13:30:00,28.55,28.55,28.5,28.5,128276.0,22.5655,22.5655,22.526,22.526,128276.0
2015-08-24 13:35:00,28.5,28.51,28.4,28.41,64213.0,22.526,22.5339,22.447,22.4549,64213.0
2015-08-24 13:40:00,28.4,28.42,28.37,28.38,164420.0,22.447,22.4628,22.4233,22.4312,164420.0
2015-08-24 13:45:00,28.38,28.46,28.36,28.44,305780.0,22.4312,22.4944,22.4154,22.4786,305780.0
2015-08-24 13:50:00,28.44,28.46,28.39,28.4,135731.0,22.4786,22.4944,22.4391,22.447,135731.0
2015-08-24 13:55:00,28.39,28.4,28.27,28.27,110335.0,22.4391,22.447,22.3442,22.3442,110335.0
2015-08-24 14:00:00,28.28,28.28,28.16,28.21,349553.0,22.3521,22.3521,22.2573,22.2968,349553.0
2015-08-24 14:05:00,28.21,28.21,28.07,28.07,223505.0,22.2968,22.2968,22.1861,22.1861,223505.0
2015-08-24 14:10:00,28.08,28.1,27.97,28.02,546141.0,22.194,22.2099,22.1071,22.1466,546141.0
2015-08-24 14:15:00,28.03,28.03,27.93,28.03,315504.0,22.1545,22.1545,22.0755,22.1545,315504.0
2015-08-24 14:20:00,28.03,28.05,27.91,27.91,338051.0,22.1545,22.1703,22.0597,22.0597,338051.0
2015-08-24 14:25:00,27.91,27.92,27.81,27.85,299540.0,22.0597,22.0676,21.9806,22.0123,299540.0
2015-08-24 14:30:00,27.86,27.96,27.85,27.96,146260.0,22.0202,22.0992,22.0123,22.0992,146260.0
2015-08-24 14:35:00,27.96,28.03,27.95,28.03,237029.0,22.0992,22.1545,22.0913,22.1545,237029.0
2015-08-24 14:40:00,28.03,28.03,27.95,27.97,198184.0,22.1545,22.1545,22.0913,22.1071,198184.0
2015-08-24 14:45:00,27.97,27.98,27.86,27.87,217232.0,22.1071,22.115,22.0202,22.0281,217232.0
2015-08-24 14:50:00,27.88,27.89,27.68,27.68,313104.0,22.036,22.0439,21.8779,21.8779,313104.0
2015-08-24 14:55:00,27.69,27.69,27.6,27.6,368233.0,21.8858,21.8858,21.8147,21.8147,368233.0
2015-08-24 15:00:00,27.6,27.61,27.44,27.47,500633.0,21.8147,21.8226,21.6882,21.7119,500633.0
2015-08-24 15:05:00,27.46,27.58,27.42,27.58,453203.0,21.704,21.7989,21.6724,21.7989,453203.0
2015-08-24 15:10:00,27.58,27.58,27.38,27.42,439675.0,21.7989,21.7989,21.6408,21.6724,439675.0
2015-08-24 15:15:00,27.41,27.42,27.38,27.39,444560.0,21.6645,21.6724,21.6408,21.6487,444560.0
2015-08-24 15:20:00,27.39,27.4,27.22,27.29,617610.0,21.6487,21.6566,21.5143,21.5696,617610.0
2015-08-24 15:25:00,27.28,27.36,27.27,27.33,396395.0,21.5617,21.625,21.5538,21.6013,396395.0
2015-08-24 15:30:00,27.33,27.39,27.31,27.39,683637.0,21.6013,21.6487,21.5854,21.6487,683637.0
2015-08-24 15:35:00,27.39,27.84,27.37,27.83,527688.0,21.6487,22.0044,21.6329,21.9964,527688.0
2015-08-24 15:40:00,27.83,27.98,27.76,27.98,525696.0,21.9964,22.115,21.9411,22.115,525696.0
2015-08-24 15:45:00,27.98,28.12,27.95,27.95,866388.0,22.115,22.2257,22.0913,22.0913,866388.0
2015-08-24 15:50:00,27.96,28.01,27.95,27.99,703952.0,22.0992,22.1387,22.0913,22.1229,703952.0
2015-08-24 15:55:00,27.99,28.0,27.79,27.79,904322.0,22.1229,22.1308,21.9648,21.9648,904322.0
2015-08-25 09:30:00,29.2,29.2,28.51,28.69,716811.0,23.0793,23.0793,22.5339,22.6762,716811.0
2015-08-25 09:35:00,28.69,28.69,28.34,28.51,422247.0,22.6762,22.6762,22.3995,22.5339,422247.0
2015-08-25 09:40:00,28.51,28.58,28.4,28.43,417506.0,22.5339,22.5892,22.447,22.4707,417506.0
2015-08-25 09:45:00,28.43,28.46,28.26,28.27,385201.0,22.4707,22.4944,22.3363,22.3442,385201.0
2015-08-25 09:50:00,28.26,28.32,28.12,28.13,427053.0,22.3363,22.3837,22.2257,22.2336,427053.0
2015-08-25 09:55:00,28.12,28.22,28.07,28.21,234686.0,22.2257,22.3047,22.1861,22.2968,234686.0
2015-08-25 10:00:00,28.21,28.31,28.13,28.29,273222.0,22.2968,22.3758,22.2336,22.36,273222.0
2015-08-25 10:05:00,28.31,28.33,28.2,28.32,213391.0,22.3758,22.3916,22.2889,22.3837,213391.0
2015-08-25 10:10:00,28.32,28.41,28.27,28.41,184782.0,22.3837,22.4549,22.3442,22.4549,184782.0
2015-08-25 10:15:00,28.41,28.47,28.37,28.37,203474.0,22.4549,22.5023,22.4233,22.4233,203474.0
2015-08-25 10:20:00,28.38,28.38,28.25,28.26,160573.0,22.4312,22.4312,22.3284,22.3363,160573.0
2015-08-25 10:25:00,28.26,28.31,28.25,28.27,370687.0,22.3363,22.3758,22.3284,22.3442,370687.0
2015-08-25 10:30:00,28.26,28.33,28.23,28.33,334786.0,22.3363,22.3916,22.3126,22.3916,334786.0
2015-08-25 10:35:00,28.32,28.43,28.32,28.43,265518.0,22.3837,22.4707,22.3837,22.4707,265518.0
2015-08-25 10:40:00,28.43,28.48,28.42,28.44,306444.0,22.4707,22.5102,22.4628,22.4786,306444.0
2015-08-25 10:45:00,28.44,28.47,28.4,28.44,243727.0,22.4786,22.5023,22.447,22.4786,243727.0
2015-08-25 10:50:00,28.44,28.52,28.43,28.51,193483.0,22.4786,22.5418,22.4707,22.5339,193483.0
2015-08-25 10:55:00,28.51,28.53,28.42,28.43,183095.0,22.5339,22.5497,22.4628,22.4707,183095.0
2015-08-25 11:00:00,28.43,28.54,28.42,28.5,145750.0,22.4707,22.5576,22.4628,22.526,145750.0
2015-08-25 11:05:00,28.5,28.55,28.47,28.55,178805.0,22.526,22.5655,22.5023,22.5655,178805.0
2015-08-25 11:10:00,28.55,28.66,28.54,28.63,225806.0,22.5655,22.6525,22.5576,22.6288,225806.0
2015-08-25 11:15:00,28.63,28.66,28.57,28.62,204077.0,22.6288,22.6525,22.5813,22.6209,204077.0
2015-08-25 11:20:00,28.62,28.72,28.59,28.59,173956.0,22.6209,22.6999,22.5971,22.5971,173956.0
2015-08-25 11:25:00,28.6,28.6,28.52,28.55,144810.0,22.605,22.605,22.5418,22.5655,144810.0
2015-08-25 11:30:00,28.54,28.54,28.47,28.53,113576.0,22.5576,22.5576,22.5023,22.5497,113576.0
2015-08-25 11:35:00,28.53,28.54,28.46,28.46,97126.0,22.5497,22.5576,22.4944,22.4944,97126.0
2015-08-25 11:40:00,28.46,28.48,28.42,28.44,157895.0,22.4944,22.5102,22.4628,22.4786,157895.0
2015-08-25 11:45:00,28.45,28.5,28.43,28.5,130779.0,22.4865,22.526,22.4707,22.526,130779.0
2015-08-25 11:50:00,28.5,28.5,28.41,28.42,148894.0,22.526,22.526,22.4549,22.4628,148894.0
2015-08-25 11:55:00,28.43,28.43,28.39,28.43,89553.0,22.4707,22.4707,22.4391,22.4707,89553.0
2015-08-25 12:00:00,28.43,28.43,28.34,28.37,109198.0,22.4707,22.4707,22.3995,22.4233,109198.0
2015-08-25 12:05:00,28.37,28.41,28.36,28.39,90305.0,22.4233,22.4549,22.4154,22.4391,90305.0
2015-08-25 12:10:00,28.39,28.4,28.38,28.4,76223.0,22.4391,22.447,22.4312,22.447,76223.0
2015-08-25 12:15:00,28.4,28.45,28.34,28.34,109754.0,22.447,22.4865,22.3995,22.3995,109754.0
2015-08-25 12:20:00,28.35,28.46,28.34,28.44,111372.0,22.4074,22.4944,22.3995,22.4786,111372.0
2015-08-25 12:25:00,28.44,28.45,28.4,28.41,98119.0,22.4786,22.4865,22.447,22.4549,98119.0
2015-08-25 12:30:00,28.41,28.44,28.4,28.43,75540.0,22.4549,22.4786,22.447,22.4707,75540.0
2015-08-25 12:35:00,28.43,28.43,28.37,28.37,83081.0,22.4707,22.4707,22.4233,22.4233,83081.0
2015-08-25 12:40:00,28.37,28.41,28.35,28.35,138292.0,22.4233,22.4549,22.4074,22.4074,138292.0
2015-08-25 12:45:00,28.35,28.35,28.3,28.31,205627.0,22.4074,22.4074,22.3679,22.3758,205627.0
2015-08-25 12:50:00,28.31,28.33,28.3,28.3,76915.0,22.3758,22.3916,22.3679,22.3679,76915.0
2015-08-25 12:55:00,28.31,28.31,28.2,28.21,74700.0,22.3758,22.3758,22.2889,22.2968,74700.0
2015-08-25 13:00:00,28.21,28.21,28.16,28.17,187532.0,22.2968,22.2968,22.2573,22.2652,187532.0
2015-08-25 13:05:00,28.17,28.24,28.17,28.2,142521.0,22.2652,22.3205,22.2652,22.2889,142521.0
2015-08-25 13:10:00,28.2,28.22,28.15,28.17,191583.0,22.2889,22.3047,22.2494,22.2652,191583.0
2015-08-25 13:15:00,28.16,28.18,28.12,28.12,175177.0,22.2573,22.2731,22.2257,22.2257,175177.0
2015-08-25 13:20:00,28.13,28.21,28.11,28.2,141053.0,22.2336,22.2968,22.2178,22.2889,141053.0
2015-08-25 13:25:00,28.19,28.2,28.02,28.02,325372.0,22.281,22.2889,22.1466,22.1466,325372.0
2015-08-25 13:30:00,28.02,28.06,28.0,28.0,206257.0,22.1466,22.1782,22.1308,22.1308,206257.0
2015-08-25 13:35:00,28.0,28.06,28.0,28.04,140999.0,22.1308,22.1782,22.1308,22.1624,140999.0
2015-08-25 13:40:00,28.04,28.05,28.01,28.01,94944.0,22.1624,22.1703,22.1387,22.1387,94944.0
2015-08-25 13:45:00,28.01,28.05,27.97,28.04,266430.0,22.1387,22.1703,22.1071,22.1624,266430.0
2015-08-25 13:50:00,28.04,28.09,28.04,28.09,161819.0,22.1624,22.2019,22.1624,22.2019,161819.0
2015-08-25 13:55:00,28.1,28.13,28.09,28.1,137973.0,22.2099,22.2336,22.2019,22.2099,137973.0
2015-08-25 14:00:00,28.1,28.11,27.99,28.0,171545.0,22.2099,22.2178,22.1229,22.1308,171545.0
2015-08-25 14:05:00,28.0,28.0,27.94,27.95,76790.0,22.1308,22.1308,22.0834,22.0913,76790.0
2015-08-25 14:10:00,27.94,27.95,27.87,27.88,177298.0,22.0834,22.0913,22.0281,22.036,177298.0
2015-08-25 14:15:00,27.89,27.95,27.85,27.95,163278.0,22.0439,22.0913,22.0123,22.0913,163278.0
2015-08-25 14:20:00,27.94,28.07,27.93,28.02,123978.0,22.0834,22.1861,22.0755,22.1466,123978.0
2015-08-25 14:25:00,28.02,28.05,28.0,28.04,215821.0,22.1466,22.1703,22.1308,22.1624,215821.0
2015-08-25 14:30:00,28.05,28.1,28.04,28.09,183799.0,22.1703,22.2099,22.1624,22.2019,183799.0
2015-08-25 14:35:00,28.09,28.11,28.03,28.06,128742.0,22.2019,22.2178,22.1545,22.1782,128742.0
2015-08-25 14:40:00,28.06,28.09,28.05,28.07,90724.0,22.1782,22.2019,22.1703,22.1861,90724.0
2015-08-25 14:45:00,28.07,28.15,28.06,28.15,131896.0,22.1861,22.2494,22.1782,22.2494,131896.0
2015-08-25 14:50:00,28.15,28.23,28.14,28.18,162600.0,22.2494,22.3126,22.2415,22.2731,162600.0
2015-08-25 14:55:00,28.18,28.21,28.16,28.17,121734.0,22.2731,22.2968,22.2573,22.2652,121734.0
2015-08-25 15:00:00,28.16,28.22,28.13,28.13,188929.0,22.2573,22.3047,22.2336,22.2336,188929.0
2015-08-25 15:05:00,28.12,28.13,28.08,28.1,152890.0,22.2257,22.2336,22.194,22.2099,152890.0
2015-08-25 15:10:00,28.1,28.12,28.1,28.11,124171.0,22.2099,22.2257,22.2099,22.2178,124171.0
2015-08-25 15:15:00,28.1,28.11,28.05,28.06,200096.0,22.2099,22.2178,22.1703,22.1782,200096.0
2015-08-25 15:20:00,28.05,28.06,28.0,28.01,256881.0,22.1703,22.1782,22.1308,22.1387,256881.0
2015-08-25 15:25:00,28.0,28.01,27.87,27.89,308986.0,22.1308,22.1387,22.0281,22.0439,308986.0
2015-08-25 15:30:00,27.88,27.88,27.72,27.76,297642.0,22.036,22.036,21.9095,21.9411,297642.0
2015-08-25 15:35:00,27.76,27.8,27.66,27.66,286279.0,21.9411,21.9727,21.8621,21.8621,286279.0
2015-08-25 15:40:00,27.66,27.71,27.62,27.63,310327.0,21.8621,21.9016,21.8305,21.8384,310327.0
2015-08-25 15:45:00,27.62,27.63,27.4,27.47,550731.0,21.8305,21.8384,21.6566,21.7119,550731.0
2015-08-25 15:50:00,27.48,27.62,27.42,27.62,640849.0,21.7198,21.8305,21.6724,21.8305,640849.0
2015-08-25 15:55:00,27.61,27.62,27.29,27.3,940620.0,21.8226,21.8305,21.5696,21.5775,940620.0
2015-08-26 09:30:00,27.62,28.16,27.62,28.1,948049.0,21.8305,22.2573,21.8305,22.2099,948049.0
2015-08-26 09:35:00,28.1,28.11,27.8,27.87,506622.0,22.2099,22.2178,21.9727,22.0281,506622.0
2015-08-26 09:40:00,27.87,27.9,27.67,27.7,445439.0,22.0281,22.0518,21.87,21.8937,445439.0
2015-08-26 09:45:00,27.7,27.81,27.66,27.81,396711.0,21.8937,21.9806,21.8621,21.9806,396711.0
2015-08-26 09:50:00,27.82,27.82,27.58,27.6,331496.0,21.9885,21.9885,21.7989,21.8147,331496.0
2015-08-26 09:55:00,27.59,27.75,27.58,27.69,346579.0,21.8068,21.9332,21.7989,21.8858,346579.0
2015-08-26 10:00:00,27.7,27.71,27.6,27.7,252617.0,21.8937,21.9016,21.8147,21.8937,252617.0
2015-08-26 10:05:00,27.69,27.75,27.63,27.68,261826.0,21.8858,21.9332,21.8384,21.8779,261826.0
2015-08-26 10:10:00,27.68,27.72,27.55,27.63,304440.0,21.8779,21.9095,21.7751,21.8384,304440.0
2015-08-26 10:15:00,27.63,27.63,27.29,27.3,941441.0,21.8384,21.8384,21.5696,21.5775,941441.0
2015-08-26 10:20:00,27.29,27.51,27.23,27.46,1104989.0,21.5696,21.7435,21.5222,21.704,1104989.0
2015-08-26 10:25:00,27.45,27.54,27.42,27.52,276450.0,21.6961,21.7672,21.6724,21.7514,276450.0
2015-08-26 10:30:00,27.52,27.61,27.45,27.58,338842.0,21.7514,21.8226,21.6961,21.7989,338842.0
2015-08-26 10:35:00,27.59,27.59,27.44,27.54,219468.0,21.8068,21.8068,21.6882,21.7672,219468.0
2015-08-26 10:40:00,27.54,27.54,27.4,27.43,155919.0,21.7672,21.7672,21.6566,21.6803,155919.0
2015-08-26 10:45:00,27.43,27.45,27.3,27.4,172621.0,21.6803,21.6961,21.5775,21.6566,172621.0
2015-08-26 10:50:00,27.41,27.6,27.37,27.59,197374.0,21.6645,21.8147,21.6329,21.8068,197374.0
2015-08-26 10:55:00,27.59,27.59,27.4,27.43,213258.0,21.8068,21.8068,21.6566,21.6803,213258.0
2015-08-26 11:00:00,27.42,27.46,27.32,27.44,185972.0,21.6724,21.704,21.5934,21.6882,185972.0
2015-08-26 11:05:00,27.44,27.49,27.41,27.44,174383.0,21.6882,21.7277,21.6645,21.6882,174383.0
2015-08-26 11:10:00,27.43,27.5,27.35,27.41,133900.0,21.6803,21.7356,21.6171,21.6645,133900.0
2015-08-26 11:15:00,27.4,27.5,27.38,27.49,137517.0,21.6566,21.7356,21.6408,21.7277,137517.0
2015-08-26 11:20:00,27.49,27.51,27.39,27.4,190946.0,21.7277,21.7435,21.6487,21.6566,190946.0
2015-08-26 11:25:00,27.4,27.48,27.39,27.41,205782.0,21.6566,21.7198,21.6487,21.6645,205782.0
2015-08-26 11:30:00,27.4,27.43,27.25,27.28,284270.0,21.6566,21.6803,21.538,21.5617,284270.0
2015-08-26 11:35:00,27.28,27.28,27.13,27.15,272146.0,21.5617,21.5617,21.4432,21.459,272146.0
2015-08-26 11:40:00,27.15,27.29,27.14,27.25,392477.0,21.459,21.5696,21.4511,21.538,392477.0
2015-08-26 11:45:00,27.26,27.26,27.1,27.21,400024.0,21.5459,21.5459,21.4195,21.5064,400024.0
2015-08-26 11:50:00,27.21,27.28,27.17,27.18,216198.0,21.5064,21.5617,21.4748,21.4827,216198.0
2015-08-26 11:55:00,27.18,27.22,27.13,27.15,196786.0,21.4827,21.5143,21.4432,21.459,196786.0
2015-08-26 12:00:00,27.14,27.15,27.07,27.08,215628.0,21.4511,21.459,21.3958,21.4037,215628.0
2015-08-26 12:05:00,27.09,27.15,27.06,27.13,217430.0,21.4116,21.459,21.3878,21.4432,217430.0
2015-08-26 12:10:00,27.13,27.14,27.04,27.07,234390.0,21.4432,21.4511,21.372,21.3958,234390.0
2015-08-26 12:15:00,27.07,27.16,27.05,27.12,348762.0,21.3958,21.4669,21.3799,21.4353,348762.0
2015-08-26 12:20:00,27.13,27.17,27.02,27.04,198979.0,21.4432,21.4748,21.3562,21.372,198979.0
2015-08-26 12:25:00,27.05,27.09,26.97,27.01,255053.0,21.3799,21.4116,21.3167,21.3483,255053.0
2015-08-26 12:30:00,27.01,27.03,26.9,26.91,278460.0,21.3483,21.3641,21.2614,21.2693,278460.0
2015-08-26 12:35:00,26.91,27.0,26.91,26.94,140037.0,21.2693,21.3404,21.2693,21.293,140037.0
2015-08-26 12:40:00,26.94,26.97,26.91,26.94,254710.0,21.293,21.3167,21.2693,21.293,254710.0
2015-08-26 12:45:00,26.95,27.05,26.93,27.05,172818.0,21.3009,21.3799,21.2851,21.3799,172818.0
2015-08-26 12:50:00,27.04,27.13,26.99,27.12,142920.0,21.372,21.4432,21.3325,21.4353,142920.0
2015-08-26 12:55:00,27.12,27.24,27.12,27.24,118707.0,21.4353,21.5301,21.4353,21.5301,118707.0
2015-08-26 13:00:00,27.24,27.29,27.16,27.2,205219.0,21.5301,21.5696,21.4669,21.4985,205219.0
2015-08-26 13:05:00,27.2,27.22,27.13,27.18,202390.0,21.4985,21.5143,21.4432,21.4827,202390.0
2015-08-26 13:10:00,27.18,27.24,27.13,27.17,113018.0,21.4827,21.5301,21.4432,21.4748,113018.0
2015-08-26 13:15:00,27.17,27.24,27.16,27.2,84620.0,21.4748,21.5301,21.4669,21.4985,84620.0
2015-08-26 13:20:00,27.19,27.37,27.19,27.31,156840.0,21.4906,21.6329,21.4906,21.5854,156840.0
2015-08-26 13:25:00,27.32,27.41,27.29,27.4,165270.0,21.5934,21.6645,21.5696,21.6566,165270.0
2015-08-26 13:30:00,27.4,27.41,27.34,27.4,115106.0,21.6566,21.6645,21.6092,21.6566,115106.0
2015-08-26 13:35:00,27.41,27.55,27.39,27.53,433602.0,21.6645,21.7751,21.6487,21.7593,433602.0
2015-08-26 13:40:00,27.53,27.54,27.44,27.46,155811.0,21.7593,21.7672,21.6882,21.704,155811.0
2015-08-26 13:45:00,27.47,27.54,27.44,27.48,334359.0,21.7119,21.7672,21.6882,21.7198,334359.0
2015-08-26 13:50:00,27.49,27.58,27.46,27.56,243574.0,21.7277,21.7989,21.704,21.783,243574.0
2015-08-26 13:55:00,27.56,27.63,27.52,27.6,364011.0,21.783,21.8384,21.7514,21.8147,364011.0
2015-08-26 14:00:00,27.61,27.67,27.56,27.63,627228.0,21.8226,21.87,21.783,21.8384,627228.0
2015-08-26 14:05:00,27.63,27.74,27.63,27.7,457325.0,21.8384,21.9253,21.8384,21.8937,457325.0
2015-08-26 14:10:00,27.7,27.72,27.6,27.63,319267.0,21.8937,21.9095,21.8147,21.8384,319267.0
2015-08-26 14:15:00,27.63,27.64,27.51,27.54,217646.0,21.8384,21.8463,21.7435,21.7672,217646.0
2015-08-26 14:20:00,27.54,27.61,27.5,27.6,113194.0,21.7672,21.8226,21.7356,21.8147,113194.0
2015-08-26 14:25:00,27.59,27.65,27.58,27.6,104955.0,21.8068,21.8542,21.7989,21.8147,104955.0
2015-08-26 14:30:00,27.61,27.66,27.57,27.64,197571.0,21.8226,21.8621,21.7909,21.8463,197571.0
2015-08-26 14:35:00,27.64,27.68,27.61,27.65,563192.0,21.8463,21.8779,21.8226,21.8542,563192.0
2015-08-26 14:40:00,27.66,27.79,27.65,27.78,328423.0,21.8621,21.9648,21.8542,21.9569,328423.0
2015-08-26 14:45:00,27.78,27.86,27.72,27.73,316658.0,21.9569,22.0202,21.9095,21.9174,316658.0
2015-08-26 14:50:00,27.73,27.84,27.73,27.81,229181.0,21.9174,22.0044,21.9174,21.9806,229181.0
2015-08-26 14:55:00,27.81,27.86,27.72,27.85,160818.0,21.9806,22.0202,21.9095,22.0123,160818.0
2015-08-26 15:00:00,27.85,27.85,27.74,27.76,254300.0,22.0123,22.0123,21.9253,21.9411,254300.0
2015-08-26 15:05:00,27.76,27.93,27.75,27.93,308073.0,21.9411,22.0755,21.9332,22.0755,308073.0
2015-08-26 15:10:00,27.92,28.05,27.92,28.04,407178.0,22.0676,22.1703,22.0676,22.1624,407178.0
2015-08-26 15:15:00,28.04,28.1,27.93,28.07,325568.0,22.1624,22.2099,22.0755,22.1861,325568.0
2015-08-26 15:20:00,28.08,28.14,27.99,28.03,443273.0,22.194,22.2415,22.1229,22.1545,443273.0
2015-08-26 15:25:00,28.02,28.07,27.93,27.99,405058.0,22.1466,22.1861,22.0755,22.1229,405058.0
2015-08-26 15:30:00,27.98,28.15,27.97,28.15,357389.0,22.115,22.2494,22.1071,22.2494,357389.0
2015-08-26 15:35:00,28.15,28.15,28.0,28.01,409858.0,22.2494,22.2494,22.1308,22.1387,409858.0
2015-08-26 15:40:00,28.02,28.2,27.99,28.14,624391.0,22.1466,22.2889,22.1229,22.2415,624391.0
2015-08-26 15:45:00,28.14,28.19,28.01,28.03,491680.0,22.2415,22.281,22.1387,22.1545,491680.0
2015-08-26 15:50:00,28.03,28.17,28.02,28.16,575517.0,22.1545,22.2652,22.1466,22.2573,575517.0
2015-08-26 15:55:00,28.15,28.16,28.04,28.12,1336270.0,22.2494,22.2573,22.1624,22.2257,1336270.0
2015-08-27 09:30:00,28.52,28.56,28.4,28.47,451308.0,22.5418,22.5734,22.447,22.5023,451308.0
2015-08-27 09:35:00,28.47,28.52,28.39,28.46,295102.0,22.5023,22.5418,22.4391,22.4944,295102.0
2015-08-27 09:40:00,28.46,28.54,28.45,28.49,251134.0,22.4944,22.5576,22.4865,22.5181,251134.0
2015-08-27 09:45:00,28.49,28.51,28.34,28.43,208092.0,22.5181,22.5339,22.3995,22.4707,208092.0
2015-08-27 09:50:00,28.43,28.55,28.38,28.54,274293.0,22.4707,22.5655,22.4312,22.5576,274293.0
2015-08-27 09:55:00,28.55,28.58,28.47,28.54,234759.0,22.5655,22.5892,22.5023,22.5576,234759.0
2015-08-27 10:00:00,28.54,28.61,28.49,28.56,306642.0,22.5576,22.6129,22.5181,22.5734,306642.0
2015-08-27 10:05:00,28.56,28.67,28.52,28.67,1222409.0,22.5734,22.6604,22.5418,22.6604,1222409.0
2015-08-27 10:10:00,28.67,28.74,28.62,28.68,330702.0,22.6604,22.7157,22.6209,22.6683,330702.0
2015-08-27 10:15:00,28.68,28.72,28.62,28.64,184283.0,22.6683,22.6999,22.6209,22.6367,184283.0
2015-08-27 10:20:00,28.63,28.66,28.57,28.66,174697.0,22.6288,22.6525,22.5813,22.6525,174697.0
2015-08-27 10:25:00,28.65,28.66,28.59,28.59,141771.0,22.6446,22.6525,22.5971,22.5971,141771.0
2015-08-27 10:30:00,28.59,28.61,28.56,28.6,183029.0,22.5971,22.6129,22.5734,22.605,183029.0
2015-08-27 10:35:00,28.6,28.63,28.59,28.61,242992.0,22.605,22.6288,22.5971,22.6129,242992.0
2015-08-27 10:40:00,28.61,28.63,28.58,28.6,290881.0,22.6129,22.6288,22.5892,22.605,290881.0
2015-08-27 10:45:00,28.61,28.71,28.59,28.68,225377.0,22.6129,22.692,22.5971,22.6683,225377.0
2015-08-27 10:50:00,28.68,28.71,28.62,28.7,278941.0,22.6683,22.692,22.6209,22.6841,278941.0
2015-08-27 10:55:00,28.7,28.72,28.69,28.71,138822.0,22.6841,22.6999,22.6762,22.692,138822.0
2015-08-27 11:00:00,28.71,28.79,28.69,28.74,278311.0,22.692,22.7552,22.6762,22.7157,278311.0
2015-08-27 11:05:00,28.75,28.82,28.74,28.78,361535.0,22.7236,22.7789,22.7157,22.7473,361535.0
2015-08-27 11:10:00,28.79,28.82,28.77,28.8,285098.0,22.7552,22.7789,22.7394,22.7631,285098.0
2015-08-27 11:15:00,28.8,28.8,28.71,28.75,265030.0,22.7631,22.7631,22.692,22.7236,265030.0
2015-08-27 11:20:00,28.75,28.75,28.69,28.72,99962.0,22.7236,22.7236,22.6762,22.6999,99962.0
2015-08-27 11:25:00,28.73,28.74,28.64,28.66,238925.0,22.7078,22.7157,22.6367,22.6525,238925.0
2015-08-27 11:30:00,28.66,28.67,28.51,28.56,359715.0,22.6525,22.6604,22.5339,22.5734,359715.0
2015-08-27 11:35:00,28.55,28.59,28.52,28.52,98487.0,22.5655,22.5971,22.5418,22.5418,98487.0
2015-08-27 11:40:00,28.53,28.56,28.51,28.54,85622.0,22.5497,22.5734,22.5339,22.5576,85622.0
2015-08-27 11:45:00,28.54,28.56,28.52,28.56,100010.0,22.5576,22.5734,22.5418,22.5734,100010.0
2015-08-27 11:50:00,28.56,28.62,28.51,28.61,90254.0,22.5734,22.6209,22.5339,22.6129,90254.0
2015-08-27 11:55:00,28.61,28.61,28.55,28.58,87291.0,22.6129,22.6129,22.5655,22.5892,87291.0
2015-08-27 12:00:00,28.59,28.66,28.58,28.66,110536.0,22.5971,22.6525,22.5892,22.6525,110536.0
2015-08-27 12:05:00,28.66,28.74,28.66,28.69,153847.0,22.6525,22.7157,22.6525,22.6762,153847.0
2015-08-27 12:10:00,28.7,28.72,28.65,28.68,81235.0,22.6841,22.6999,22.6446,22.6683,81235.0
2015-08-27 12:15:00,28.68,28.71,28.66,28.7,126189.0,22.6683,22.692,22.6525,22.6841,126189.0
2015-08-27 12:20:00,28.7,28.74,28.68,28.73,61976.0,22.6841,22.7157,22.6683,22.7078,61976.0
2015-08-27 12:25:00,28.73,28.73,28.7,28.73,115643.0,22.7078,22.7078,22.6841,22.7078,115643.0
2015-08-27 12:30:00,28.73,28.76,28.71,28.73,94460.0,22.7078,22.7315,22.692,22.7078,94460.0
2015-08-27 12:35:00,28.73,28.76,28.69,28.74,147880.0,22.7078,22.7315,22.6762,22.7157,147880.0
2015-08-27 12:40:00,28.74,28.74,28.67,28.67,121229.0,22.7157,22.7157,22.6604,22.6604,121229.0
2015-08-27 12:45:00,28.67,28.72,28.67,28.7,119164.0,22.6604,22.6999,22.6604,22.6841,119164.0
2015-08-27 12:50:00,28.71,28.77,28.7,28.76,91431.0,22.692,22.7394,22.6841,22.7315,91431.0
2015-08-27 12:55:00,28.76,28.76,28.71,28.75,168289.0,22.7315,22.7315,22.692,22.7236,168289.0
2015-08-27 13:00:00,28.75,28.77,28.71,28.73,130215.0,22.7236,22.7394,22.692,22.7078,130215.0
2015-08-27 13:05:00,28.73,28.79,28.72,28.77,104347.0,22.7078,22.7552,22.6999,22.7394,104347.0
2015-08-27 13:10:00,28.76,28.81,28.75,28.77,122324.0,22.7315,22.771,22.7236,22.7394,122324.0
2015-08-27 13:15:00,28.78,28.79,28.72,28.72,162819.0,22.7473,22.7552,22.6999,22.6999,162819.0
2015-08-27 13:20:00,28.73,28.73,28.62,28.62,173422.0,22.7078,22.7078,22.6209,22.6209,173422.0
2015-08-27 13:25:00,28.63,28.67,28.62,28.65,88158.0,22.6288,22.6604,22.6209,22.6446,88158.0
2015-08-27 13:30:00,28.65,28.69,28.64,28.67,106093.0,22.6446,22.6762,22.6367,22.6604,106093.0
2015-08-27 13:35:00,28.67,28.67,28.6,28.6,116301.0,22.6604,22.6604,22.605,22.605,116301.0
2015-08-27 13:40:00,28.6,28.63,28.57,28.61,160517.0,22.605,22.6288,22.5813,22.6129,160517.0
2015-08-27 13:45:00,28.6,28.61,28.53,28.56,91247.0,22.605,22.6129,22.5497,22.5734,91247.0
2015-08-27 13:50:00,28.56,28.59,28.53,28.53,99611.0,22.5734,22.5971,22.5497,22.5497,99611.0
2015-08-27 13:55:00,28.53,28.58,28.52,28.56,147596.0,22.5497,22.5892,22.5418,22.5734,147596.0
2015-08-27 14:00:00,28.57,28.63,28.55,28.61,106192.0,22.5813,22.6288,22.5655,22.6129,106192.0
2015-08-27 14:05:00,28.6,28.62,28.58,28.6,110172.0,22.605,22.6209,22.5892,22.605,110172.0
2015-08-27 14:10:00,28.61,28.64,28.59,28.61,85701.0,22.6129,22.6367,22.5971,22.6129,85701.0
2015-08-27 14:15:00,28.61,28.62,28.5,28.52,223330.0,22.6129,22.6209,22.526,22.5418,223330.0
2015-08-27 14:20:00,28.52,28.56,28.5,28.51,123002.0,22.5418,22.5734,22.526,22.5339,123002.0
2015-08-27 14:25:00,28.51,28.53,28.31,28.36,276572.0,22.5339,22.5497,22.3758,22.4154,276572.0
2015-08-27 14:30:00,28.36,28.43,28.33,28.35,176241.0,22.4154,22.4707,22.3916,22.4074,176241.0
2015-08-27 14:35:00,28.35,28.52,28.32,28.52,206152.0,22.4074,22.5418,22.3837,22.5418,206152.0
2015-08-27 14:40:00,28.51,28.51,28.42,28.42,226239.0,22.5339,22.5339,22.4628,22.4628,226239.0
2015-08-27 14:45:00,28.42,28.47,28.32,28.33,219216.0,22.4628,22.5023,22.3837,22.3916,219216.0
2015-08-27 14:50:00,28.34,28.4,28.3,28.33,171720.0,22.3995,22.447,22.3679,22.3916,171720.0
2015-08-27 14:55:00,28.33,28.34,28.13,28.16,358872.0,22.3916,22.3995,22.2336,22.2573,358872.0
2015-08-27 15:00:00,28.17,28.23,28.05,28.06,305772.0,22.2652,22.3126,22.1703,22.1782,305772.0
2015-08-27 15:05:00,28.05,28.24,28.02,28.22,330730.0,22.1703,22.3205,22.1466,22.3047,330730.0
2015-08-27 15:10:00,28.21,28.23,28.12,28.18,305352.0,22.2968,22.3126,22.2257,22.2731,305352.0
2015-08-27 15:15:00,28.18,28.25,28.11,28.2,304117.0,22.2731,22.3284,22.2178,22.2889,304117.0
2015-08-27 15:20:00,28.2,28.22,28.14,28.19,285678.0,22.2889,22.3047,22.2415,22.281,285678.0
2015-08-27 15:25:00,28.19,28.36,28.17,28.34,441171.0,22.281,22.4154,22.2652,22.3995,441171.0
2015-08-27 15:30:00,28.35,28.48,28.29,28.44,403364.0,22.4074,22.5102,22.36,22.4786,403364.0
2015-08-27 15:35:00,28.45,28.47,28.3,28.35,409158.0,22.4865,22.5023,22.3679,22.4074,409158.0
2015-08-27 15:40:00,28.35,28.48,28.33,28.45,551302.0,22.4074,22.5102,22.3916,22.4865,551302.0
2015-08-27 15:45:00,28.46,28.55,28.45,28.54,768699.0,22.4944,22.5655,22.4865,22.5576,768699.0
2015-08-27 15:50:00,28.54,28.54,28.46,28.52,757949.0,22.5576,22.5576,22.4944,22.5418,757949.0
2015-08-27 15:55:00,28.52,28.66,28.52,28.61,1581788.0,22.5418,22.6525,22.5418,22.6129,1581788.0
2015-08-28 09:30:00,28.6,28.74,28.53,28.72,294819.0,22.605,22.7157,22.5497,22.6999,294819.0
2015-08-28 09:35:00,28.72,28.84,28.7,28.83,161694.0,22.6999,22.7947,22.6841,22.7868,161694.0
2015-08-28 09:40:00,28.82,28.87,28.75,28.86,133452.0,22.7789,22.8184,22.7236,22.8105,133452.0
2015-08-28 09:45:00,28.85,28.89,28.73,28.77,1105189.0,22.8026,22.8343,22.7078,22.7394,1105189.0
2015-08-28 09:50:00,28.76,28.89,28.76,28.8,129873.0,22.7315,22.8343,22.7315,22.7631,129873.0
2015-08-28 09:55:00,28.8,28.97,28.78,28.95,182492.0,22.7631,22.8975,22.7473,22.8817,182492.0
2015-08-28 10:00:00,28.95,28.97,28.81,28.86,190602.0,22.8817,22.8975,22.771,22.8105,190602.0
2015-08-28 10:05:00,28.86,28.88,28.78,28.79,281514.0,22.8105,22.8264,22.7473,22.7552,281514.0
2015-08-28 10:10:00,28.8,28.85,28.77,28.83,179482.0,22.7631,22.8026,22.7394,22.7868,179482.0
2015-08-28 10:15:00,28.83,28.93,28.82,28.87,172001.0,22.7868,22.8659,22.7789,22.8184,172001.0
2015-08-28 10:20:00,28.87,28.91,28.82,28.91,153955.0,22.8184,22.8501,22.7789,22.8501,153955.0
2015-08-28 10:25:00,28.91,28.96,28.9,28.94,213608.0,22.8501,22.8896,22.8422,22.8738,213608.0
2015-08-28 10:30:00,28.94,29.02,28.94,29.01,224308.0,22.8738,22.937,22.8738,22.9291,224308.0
2015-08-28 10:35:00,29.01,29.07,28.99,29.01,145243.0,22.9291,22.9765,22.9133,22.9291,145243.0
2015-08-28 10:40:00,29.0,29.0,28.89,29.0,124622.0,22.9212,22.9212,22.8343,22.9212,124622.0
2015-08-28 10:45:00,29.0,29.03,28.88,28.88,111764.0,22.9212,22.9449,22.8264,22.8264,111764.0
2015-08-28 10:50:00,28.88,28.97,28.88,28.95,67571.0,22.8264,22.8975,22.8264,22.8817,67571.0
2015-08-28 10:55:00,28.95,29.01,28.95,28.97,92904.0,22.8817,22.9291,22.8817,22.8975,92904.0
2015-08-28 11:00:00,28.97,29.05,28.96,29.02,117872.0,22.8975,22.9607,22.8896,22.937,117872.0
2015-08-28 11:05:00,29.03,29.04,28.93,28.98,153319.0,22.9449,22.9528,22.8659,22.9054,153319.0
2015-08-28 11:10:00,28.98,29.04,28.97,29.03,79163.0,22.9054,22.9528,22.8975,22.9449,79163.0
2015-08-28 11:15:00,29.03,29.07,29.0,29.03,81718.0,22.9449,22.9765,22.9212,22.9449,81718.0
2015-08-28 11:20:00,29.03,29.04,28.97,29.02,114413.0,22.9449,22.9528,22.8975,22.937,114413.0
2015-08-28 11:25:00,29.01,29.09,29.01,29.09,111026.0,22.9291,22.9923,22.9291,22.9923,111026.0
2015-08-28 11:30:00,29.09,29.13,29.03,29.1,97772.0,22.9923,23.0239,22.9449,23.0002,97772.0
2015-08-28 11:35:00,29.1,29.11,29.0,29.01,104752.0,23.0002,23.0081,22.9212,22.9291,104752.0
2015-08-28 11:40:00,29.01,29.02,28.93,29.0,300723.0,22.9291,22.937,22.8659,22.9212,300723.0
2015-08-28 11:45:00,29.0,29.04,28.99,29.04,131751.0,22.9212,22.9528,22.9133,22.9528,131751.0
2015-08-28 11:50:00,29.04,29.11,29.01,29.01,135992.0,22.9528,23.0081,22.9291,22.9291,135992.0
2015-08-28 11:55:00,29.0,29.03,28.94,28.98,275565.0,22.9212,22.9449,22.8738,22.9054,275565.0
2015-08-28 12:00:00,28.98,29.02,28.96,29.0,53505.0,22.9054,22.937,22.8896,22.9212,53505.0
2015-08-28 12:05:00,29.0,29.07,29.0,29.03,121848.0,22.9212,22.9765,22.9212,22.9449,121848.0
2015-08-28 12:10:00,29.04,29.08,29.0,29.07,102977.0,22.9528,22.9844,22.9212,22.9765,102977.0
2015-08-28 12:15:00,29.06,29.12,29.06,29.09,82291.0,22.9686,23.016,22.9686,22.9923,82291.0
2015-08-28 12:20:00,29.09,29.13,29.04,29.05,135196.0,22.9923,23.0239,22.9528,22.9607,135196.0
2015-08-28 12:25:00,29.06,29.09,29.04,29.07,94321.0,22.9686,22.9923,22.9528,22.9765,94321.0
2015-08-28 12:30:00,29.08,29.14,29.06,29.12,72409.0,22.9844,23.0319,22.9686,23.016,72409.0
2015-08-28 12:35:00,29.12,29.14,29.09,29.12,71608.0,23.016,23.0319,22.9923,23.016,71608.0
2015-08-28 12:40:00,29.11,29.14,29.06,29.07,62919.0,23.0081,23.0319,22.9686,22.9765,62919.0
2015-08-28 12:45:00,29.07,29.08,29.02,29.03,68369.0,22.9765,22.9844,22.937,22.9449,68369.0
2015-08-28 12:50:00,29.03,29.07,29.02,29.04,100335.0,22.9449,22.9765,22.937,22.9528,100335.0
2015-08-28 12:55:00,29.03,29.06,29.02,29.02,78846.0,22.9449,22.9686,22.937,22.937,78846.0
2015-08-28 13:00:00,29.02,29.04,29.0,29.03,72020.0,22.937,22.9528,22.9212,22.9449,72020.0
2015-08-28 13:05:00,29.03,29.07,29.02,29.05,49440.0,22.9449,22.9765,22.937,22.9607,49440.0
2015-08-28 13:10:00,29.05,29.08,29.03,29.04,69916.0,22.9607,22.9844,22.9449,22.9528,69916.0
2015-08-28 13:15:00,29.04,29.1,29.04,29.1,49274.0,22.9528,23.0002,22.9528,23.0002,49274.0
2015-08-28 13:20:00,29.1,29.12,29.07,29.08,108015.0,23.0002,23.016,22.9765,22.9844,108015.0
2015-08-28 13:25:00,29.08,29.09,28.94,28.95,195921.0,22.9844,22.9923,22.8738,22.8817,195921.0
2015-08-28 13:30:00,28.94,29.0,28.91,28.98,122432.0,22.8738,22.9212,22.8501,22.9054,122432.0
2015-08-28 13:35:00,28.98,28.99,28.86,28.87,126257.0,22.9054,22.9133,22.8105,22.8184,126257.0
2015-08-28 13:40:00,28.86,28.91,28.83,28.9,89109.0,22.8105,22.8501,22.7868,22.8422,89109.0
2015-08-28 13:45:00,28.89,28.93,28.88,28.91,103992.0,22.8343,22.8659,22.8264,22.8501,103992.0
2015-08-28 13:50:00,28.91,28.97,28.91,28.95,83869.0,22.8501,22.8975,22.8501,22.8817,83869.0
2015-08-28 13:55:00,28.94,28.98,28.9,28.91,138727.0,22.8738,22.9054,22.8422,22.8501,138727.0
2015-08-28 14:00:00,28.91,29.0,28.9,28.95,164898.0,22.8501,22.9212,22.8422,22.8817,164898.0
2015-08-28 14:05:00,28.96,29.0,28.95,29.0,147998.0,22.8896,22.9212,22.8817,22.9212,147998.0
2015-08-28 14:10:00,29.0,29.01,28.98,28.99,135726.0,22.9212,22.9291,22.9054,22.9133,135726.0
2015-08-28 14:15:00,28.98,29.0,28.94,28.95,150418.0,22.9054,22.9212,22.8738,22.8817,150418.0
2015-08-28 14:20:00,28.95,29.01,28.92,28.93,90612.0,22.8817,22.9291,22.858,22.8659,90612.0
2015-08-28 14:25:00,28.93,28.94,28.9,28.94,96355.0,22.8659,22.8738,22.8422,22.8738,96355.0
2015-08-28 14:30:00,28.95,28.98,28.9,28.91,98059.0,22.8817,22.9054,22.8422,22.8501,98059.0
2015-08-28 14:35:00,28.9,28.93,28.86,28.93,142753.0,22.8422,22.8659,22.8105,22.8659,142753.0
2015-08-28 14:40:00,28.93,28.95,28.91,28.92,85303.0,22.8659,22.8817,22.8501,22.858,85303.0
2015-08-28 14:45:00,28.92,29.02,28.91,29.02,166848.0,22.858,22.937,22.8501,22.937,166848.0
2015-08-28 14:50:00,29.02,29.03,28.96,28.98,110115.0,22.937,22.9449,22.8896,22.9054,110115.0
2015-08-28 14:55:00,28.98,29.02,28.97,29.02,104960.0,22.9054,22.937,22.8975,22.937,104960.0
2015-08-28 15:00:00,29.01,29.04,28.95,29.03,117816.0,22.9291,22.9528,22.8817,22.9449,117816.0
2015-08-28 15:05:00,29.03,29.07,28.98,29.05,125264.0,22.9449,22.9765,22.9054,22.9607,125264.0
2015-08-28 15:10:00,29.05,29.06,28.98,29.0,130789.0,22.9607,22.9686,22.9054,22.9212,130789.0
2015-08-28 15:15:00,29.0,29.0,28.91,28.92,264548.0,22.9212,22.9212,22.8501,22.858,264548.0
2015-08-28 15:20:00,28.93,28.95,28.87,28.92,150653.0,22.8659,22.8817,22.8184,22.858,150653.0
2015-08-28 15:25:00,28.92,28.99,28.9,28.96,150661.0,22.858,22.9133,22.8422,22.8896,150661.0
2015-08-28 15:30:00,28.96,28.97,28.91,28.92,173929.0,22.8896,22.8975,22.8501,22.858,173929.0
2015-08-28 15:35:00,28.92,28.94,28.85,28.9,228551.0,22.858,22.8738,22.8026,22.8422,228551.0
2015-08-28 15:40:00,28.89,28.9,28.82,28.88,312053.0,22.8343,22.8422,22.7789,22.8264,312053.0
2015-08-28 15:45:00,28.88,28.93,28.86,28.93,500799.0,22.8264,22.8659,22.8105,22.8659,500799.0
2015-08-28 15:50:00,28.93,29.04,28.92,28.96,472067.0,22.8659,22.9528,22.858,22.8896,472067.0
2015-08-28 15:55:00,28.95,29.02,28.94,29.01,934868.0,22.8817,22.937,22.8738,22.9291,934868.0
2015-08-31 09:30:00,29.09,29.56,29.02,29.49,647747.0,22.9923,23.3638,22.937,23.3085,647747.0
2015-08-31 09:35:00,29.49,29.5,29.19,29.22,377997.0,23.3085,23.3164,23.0714,23.0951,377997.0
2015-08-31 09:40:00,29.22,29.22,29.05,29.13,272211.0,23.0951,23.0951,22.9607,23.0239,272211.0
2015-08-31 09:45:00,29.13,29.26,29.07,29.09,209592.0,23.0239,23.1267,22.9765,22.9923,209592.0
2015-08-31 09:50:00,29.08,29.3,29.06,29.28,173927.0,22.9844,23.1583,22.9686,23.1425,173927.0
2015-08-31 09:55:00,29.29,29.32,29.15,29.16,141404.0,23.1504,23.1741,23.0398,23.0477,141404.0
2015-08-31 10:00:00,29.16,29.16,29.08,29.09,113219.0,23.0477,23.0477,22.9844,22.9923,113219.0
2015-08-31 10:05:00,29.09,29.22,29.05,29.19,180544.0,22.9923,23.0951,22.9607,23.0714,180544.0
2015-08-31 10:10:00,29.2,29.3,29.17,29.29,209256.0,23.0793,23.1583,23.0556,23.1504,209256.0
2015-08-31 10:15:00,29.29,29.36,29.24,29.31,164123.0,23.1504,23.2057,23.1109,23.1662,164123.0
2015-08-31 10:20:00,29.31,29.32,29.26,29.3,144479.0,23.1662,23.1741,23.1267,23.1583,144479.0
2015-08-31 10:25:00,29.3,29.39,29.29,29.36,117247.0,23.1583,23.2294,23.1504,23.2057,117247.0
2015-08-31 10:30:00,29.37,29.39,29.34,29.38,143111.0,23.2136,23.2294,23.1899,23.2215,143111.0
2015-08-31 10:35:00,29.38,29.39,29.3,29.32,216206.0,23.2215,23.2294,23.1583,23.1741,216206.0
2015-08-31 10:40:00,29.32,29.33,29.28,29.28,158640.0,23.1741,23.182,23.1425,23.1425,158640.0
2015-08-31 10:45:00,29.29,29.32,29.28,29.3,105095.0,23.1504,23.1741,23.1425,23.1583,105095.0
2015-08-31 10:50:00,29.31,29.38,29.29,29.37,215034.0,23.1662,23.2215,23.1504,23.2136,215034.0
2015-08-31 10:55:00,29.38,29.39,29.33,29.33,143023.0,23.2215,23.2294,23.182,23.182,143023.0
2015-08-31 11:00:00,29.33,29.34,29.2,29.24,228331.0,23.182,23.1899,23.0793,23.1109,228331.0
2015-08-31 11:05:00,29.23,29.25,29.14,29.21,218265.0,23.103,23.1188,23.0319,23.0872,218265.0
2015-08-31 11:10:00,29.21,29.25,29.2,29.24,90124.0,23.0872,23.1188,23.0793,23.1109,90124.0
2015-08-31 11:15:00,29.25,29.33,29.25,29.32,103365.0,23.1188,23.182,23.1188,23.1741,103365.0
2015-08-31 11:20:00,29.33,29.38,29.32,29.38,124712.0,23.182,23.2215,23.1741,23.2215,124712.0
2015-08-31 11:25:00,29.37,29.45,29.36,29.43,172214.0,23.2136,23.2769,23.2057,23.2611,172214.0
2015-08-31 11:30:00,29.42,29.44,29.29,29.35,231301.0,23.2532,23.269,23.1504,23.1978,231301.0
2015-08-31 11:35:00,29.34,29.37,29.3,29.36,248813.0,23.1899,23.2136,23.1583,23.2057,248813.0
2015-08-31 11:40:00,29.37,29.53,29.37,29.5,185550.0,23.2136,23.3401,23.2136,23.3164,185550.0
2015-08-31 11:45:00,29.51,29.52,29.42,29.44,118443.0,23.3243,23.3322,23.2532,23.269,118443.0
2015-08-31 11:50:00,29.43,29.49,29.39,29.47,126894.0,23.2611,23.3085,23.2294,23.2927,126894.0
2015-08-31 11:55:00,29.47,29.49,29.39,29.43,109508.0,23.2927,23.3085,23.2294,23.2611,109508.0
2015-08-31 12:00:00,29.44,29.53,29.43,29.53,107037.0,23.269,23.3401,23.2611,23.3401,107037.0
2015-08-31 12:05:00,29.53,29.59,29.51,29.51,114712.0,23.3401,23.3875,23.3243,23.3243,114712.0
2015-08-31 12:10:00,29.5,29.56,29.5,29.53,104985.0,23.3164,23.3638,23.3164,23.3401,104985.0
2015-08-31 12:15:00,29.53,29.63,29.51,29.62,124796.0,23.3401,23.4191,23.3243,23.4112,124796.0
2015-08-31 12:20:00,29.63,29.66,29.62,29.64,134692.0,23.4191,23.4429,23.4112,23.427,134692.0
2015-08-31 12:25:00,29.65,29.69,29.63,29.64,106646.0,23.4349,23.4666,23.4191,23.427,106646.0
2015-08-31 12:30:00,29.64,29.65,29.6,29.62,53661.0,23.427,23.4349,23.3954,23.4112,53661.0
2015-08-31 12:35:00,29.62,29.65,29.56,29.64,121495.0,23.4112,23.4349,23.3638,23.427,121495.0
2015-08-31 12:40:00,29.65,29.65,29.58,29.62,94062.0,23.4349,23.4349,23.3796,23.4112,94062.0
2015-08-31 12:45:00,29.62,29.63,29.54,29.56,90919.0,23.4112,23.4191,23.348,23.3638,90919.0
2015-08-31 12:50:00,29.57,29.61,29.55,29.6,111765.0,23.3717,23.4033,23.3559,23.3954,111765.0
2015-08-31 12:55:00,29.59,29.61,29.52,29.52,66025.0,23.3875,23.4033,23.3322,23.3322,66025.0
2015-08-31 13:00:00,29.53,29.56,29.52,29.55,84176.0,23.3401,23.3638,23.3322,23.3559,84176.0
2015-08-31 13:05:00,29.56,29.59,29.56,29.57,44994.0,23.3638,23.3875,23.3638,23.3717,44994.0
2015-08-31 13:10:00,29.57,29.63,29.57,29.63,79459.0,23.3717,23.4191,23.3717,23.4191,79459.0
2015-08-31 13:15:00,29.63,29.64,29.62,29.63,59057.0,23.4191,23.427,23.4112,23.4191,59057.0
2015-08-31 13:20:00,29.63,29.65,29.57,29.59,89078.0,23.4191,23.4349,23.3717,23.3875,89078.0
2015-08-31 13:25:00,29.59,29.62,29.59,29.6,74277.0,23.3875,23.4112,23.3875,23.3954,74277.0
2015-08-31 13:30:00,29.61,29.63,29.52,29.55,171580.0,23.4033,23.4191,23.3322,23.3559,171580.0
2015-08-31 13:35:00,29.55,29.58,29.54,29.57,47114.0,23.3559,23.3796,23.348,23.3717,47114.0
2015-08-31 13:40:00,29.57,29.62,29.55,29.62,83643.0,23.3717,23.4112,23.3559,23.4112,83643.0
2015-08-31 13:45:00,29.62,29.62,29.57,29.57,120479.0,23.4112,23.4112,23.3717,23.3717,120479.0
2015-08-31 13:50:00,29.58,29.62,29.56,29.6,112060.0,23.3796,23.4112,23.3638,23.3954,112060.0
2015-08-31 13:55:00,29.61,29.62,29.59,29.6,255071.0,23.4033,23.4112,23.3875,23.3954,255071.0
2015-08-31 14:00:00,29.6,29.67,29.6,29.65,197078.0,23.3954,23.4508,23.3954,23.4349,197078.0
2015-08-31 14:05:00,29.66,29.67,29.6,29.61,174587.0,23.4429,23.4508,23.3954,23.4033,174587.0
2015-08-31 14:10:00,29.61,29.62,29.55,29.57,151496.0,23.4033,23.4112,23.3559,23.3717,151496.0
2015-08-31 14:15:00,29.56,29.61,29.55,29.58,104033.0,23.3638,23.4033,23.3559,23.3796,104033.0
2015-08-31 14:20:00,29.59,29.61,29.58,29.59,179572.0,23.3875,23.4033,23.3796,23.3875,179572.0
2015-08-31 14:25:00,29.59,29.6,29.55,29.59,156325.0,23.3875,23.3954,23.3559,23.3875,156325.0
2015-08-31 14:30:00,29.59,29.62,29.56,29.61,137056.0,23.3875,23.4112,23.3638,23.4033,137056.0
2015-08-31 14:35:00,29.61,29.61,29.55,29.55,70066.0,23.4033,23.4033,23.3559,23.3559,70066.0
2015-08-31 14:40:00,29.56,29.6,29.55,29.56,88304.0,23.3638,23.3954,23.3559,23.3638,88304.0
2015-08-31 14:45:00,29.56,29.56,29.52,29.53,106766.0,23.3638,23.3638,23.3322,23.3401,106766.0
2015-08-31 14:50:00,29.53,29.53,29.38,29.4,332093.0,23.3401,23.3401,23.2215,23.2374,332093.0
2015-08-31 14:55:00,29.4,29.47,29.38,29.47,135423.0,23.2374,23.2927,23.2215,23.2927,135423.0
2015-08-31 15:00:00,29.48,29.59,29.47,29.54,252185.0,23.3006,23.3875,23.2927,23.348,252185.0
2015-08-31 15:05:00,29.54,29.62,29.52,29.59,95820.0,23.348,23.4112,23.3322,23.3875,95820.0
2015-08-31 15:10:00,29.6,29.6,29.54,29.57,92839.0,23.3954,23.3954,23.348,23.3717,92839.0
2015-08-31 15:15:00,29.57,29.57,29.5,29.54,144332.0,23.3717,23.3717,23.3164,23.348,144332.0
2015-08-31 15:20:00,29.53,29.56,29.47,29.54,166862.0,23.3401,23.3638,23.2927,23.348,166862.0
2015-08-31 15:25:00,29.54,29.55,29.47,29.48,252622.0,23.348,23.3559,23.2927,23.3006,252622.0
2015-08-31 15:30:00,29.47,29.61,29.47,29.6,318627.0,23.2927,23.4033,23.2927,23.3954,318627.0
2015-08-31 15:35:00,29.59,29.6,29.47,29.48,339416.0,23.3875,23.3954,23.2927,23.3006,339416.0
2015-08-31 15:40:00,29.47,29.6,29.47,29.58,259753.0,23.2927,23.3954,23.2927,23.3796,259753.0
2015-08-31 15:45:00,29.58,29.6,29.5,29.54,327294.0,23.3796,23.3954,23.3164,23.348,327294.0
2015-08-31 15:50:00,29.54,29.56,29.48,29.48,554928.0,23.348,23.3638,23.3006,23.3006,554928.0
2015-08-31 15:55:00,29.48,29.49,29.41,29.43,1054604.0,23.3006,23.3085,23.2453,23.2611,1054604.0
2015-09-01 09:30:00,29.18,29.21,28.88,29.0,622202.0,23.0635,23.0872,22.8264,22.9212,622202.0
2015-09-01 09:35:00,29.0,29.15,28.97,29.13,387736.0,22.9212,23.0398,22.8975,23.0239,387736.0
2015-09-01 09:40:00,29.12,29.26,29.07,29.24,486666.0,23.016,23.1267,22.9765,23.1109,486666.0
2015-09-01 09:45:00,29.24,29.37,29.03,29.07,452672.0,23.1109,23.2136,22.9449,22.9765,452672.0
2015-09-01 09:50:00,29.06,29.15,29.0,29.04,277937.0,22.9686,23.0398,22.9212,22.9528,277937.0
2015-09-01 09:55:00,29.04,29.06,28.93,28.95,852271.0,22.9528,22.9686,22.8659,22.8817,852271.0
2015-09-01 10:00:00,28.95,28.96,28.78,28.83,445138.0,22.8817,22.8896,22.7473,22.7868,445138.0
2015-09-01 10:05:00,28.82,28.83,28.69,28.78,312116.0,22.7789,22.7868,22.6762,22.7473,312116.0
2015-09-01 10:10:00,28.77,28.81,28.67,28.73,263662.0,22.7394,22.771,22.6604,22.7078,263662.0
2015-09-01 10:15:00,28.72,28.89,28.7,28.8,152549.0,22.6999,22.8343,22.6841,22.7631,152549.0
2015-09-01 10:20:00,28.8,28.81,28.71,28.77,123040.0,22.7631,22.771,22.692,22.7394,123040.0
2015-09-01 10:25:00,28.77,28.89,28.76,28.85,174109.0,22.7394,22.8343,22.7315,22.8026,174109.0
2015-09-01 10:30:00,28.85,28.86,28.75,28.79,166587.0,22.8026,22.8105,22.7236,22.7552,166587.0
2015-09-01 10:35:00,28.79,28.91,28.79,28.86,184956.0,22.7552,22.8501,22.7552,22.8105,184956.0
2015-09-01 10:40:00,28.86,28.86,28.71,28.72,167071.0,22.8105,22.8105,22.692,22.6999,167071.0
2015-09-01 10:45:00,28.71,28.75,28.65,28.71,114514.0,22.692,22.7236,22.6446,22.692,114514.0
2015-09-01 10:50:00,28.71,28.72,28.62,28.64,130850.0,22.692,22.6999,22.6209,22.6367,130850.0
2015-09-01 10:55:00,28.64,28.69,28.6,28.69,124695.0,22.6367,22.6762,22.605,22.6762,124695.0
2015-09-01 11:00:00,28.69,28.73,28.64,28.67,124919.0,22.6762,22.7078,22.6367,22.6604,124919.0
2015-09-01 11:05:00,28.68,28.79,28.65,28.78,133761.0,22.6683,22.7552,22.6446,22.7473,133761.0
2015-09-01 11:10:00,28.77,28.85,28.76,28.84,116287.0,22.7394,22.8026,22.7315,22.7947,116287.0
2015-09-01 11:15:00,28.84,28.92,28.82,28.87,86623.0,22.7947,22.858,22.7789,22.8184,86623.0
2015-09-01 11:20:00,28.87,28.91,28.84,28.88,95481.0,22.8184,22.8501,22.7947,22.8264,95481.0
2015-09-01 11:25:00,28.87,28.87,28.74,28.75,170769.0,22.8184,22.8184,22.7157,22.7236,170769.0
2015-09-01 11:30:00,28.74,28.82,28.73,28.78,90237.0,22.7157,22.7789,22.7078,22.7473,90237.0
2015-09-01 11:35:00,28.78,28.82,28.73,28.79,106330.0,22.7473,22.7789,22.7078,22.7552,106330.0
2015-09-01 11:40:00,28.8,28.8,28.75,28.78,78957.0,22.7631,22.7631,22.7236,22.7473,78957.0
2015-09-01 11:45:00,28.77,28.84,28.75,28.82,75177.0,22.7394,22.7947,22.7236,22.7789,75177.0
2015-09-01 11:50:00,28.83,28.86,28.78,28.84,87995.0,22.7868,22.8105,22.7473,22.7947,87995.0
2015-09-01 11:55:00,28.84,28.87,28.77,28.79,78134.0,22.7947,22.8184,22.7394,22.7552,78134.0
2015-09-01 12:00:00,28.79,28.81,28.72,28.73,92667.0,22.7552,22.771,22.6999,22.7078,92667.0
2015-09-01 12:05:00,28.72,28.73,28.65,28.68,185374.0,22.6999,22.7078,22.6446,22.6683,185374.0
2015-09-01 12:10:00,28.68,28.74,28.67,28.73,65470.0,22.6683,22.7157,22.6604,22.7078,65470.0
2015-09-01 12:15:00,28.74,28.79,28.73,28.78,71128.0,22.7157,22.7552,22.7078,22.7473,71128.0
2015-09-01 12:20:00,28.78,28.79,28.7,28.75,93463.0,22.7473,22.7552,22.6841,22.7236,93463.0
2015-09-01 12:25:00,28.74,28.74,28.68,28.7,94370.0,22.7157,22.7157,22.6683,22.6841,94370.0
2015-09-01 12:30:00,28.7,28.73,28.65,28.73,123512.0,22.6841,22.7078,22.6446,22.7078,123512.0
2015-09-01 12:35:00,28.73,28.75,28.72,28.74,79381.0,22.7078,22.7236,22.6999,22.7157,79381.0
2015-09-01 12:40:00,28.73,28.73,28.59,28.67,180092.0,22.7078,22.7078,22.5971,22.6604,180092.0
2015-09-01 12:45:00,28.67,28.69,28.64,28.65,75555.0,22.6604,22.6762,22.6367,22.6446,75555.0
2015-09-01 12:50:00,28.66,28.68,28.61,28.65,105308.0,22.6525,22.6683,22.6129,22.6446,105308.0
2015-09-01 12:55:00,28.66,28.68,28.63,28.65,95656.0,22.6525,22.6683,22.6288,22.6446,95656.0
2015-09-01 13:00:00,28.65,28.84,28.64,28.8,158616.0,22.6446,22.7947,22.6367,22.7631,158616.0
2015-09-01 13:05:00,28.81,28.81,28.68,28.7,121861.0,22.771,22.771,22.6683,22.6841,121861.0
2015-09-01 13:10:00,28.69,28.72,28.65,28.68,138249.0,22.6762,22.6999,22.6446,22.6683,138249.0
2015-09-01 13:15:00,28.67,28.74,28.66,28.69,87138.0,22.6604,22.7157,22.6525,22.6762,87138.0
2015-09-01 13:20:00,28.69,28.73,28.68,28.73,54879.0,22.6762,22.7078,22.6683,22.7078,54879.0
2015-09-01 13:25:00,28.73,28.85,28.7,28.81,102342.0,22.7078,22.8026,22.6841,22.771,102342.0
2015-09-01 13:30:00,28.8,28.84,28.75,28.77,78413.0,22.7631,22.7947,22.7236,22.7394,78413.0
2015-09-01 13:35:00,28.78,28.81,28.73,28.75,117232.0,22.7473,22.771,22.7078,22.7236,117232.0
2015-09-01 13:40:00,28.76,28.83,28.72,28.82,67241.0,22.7315,22.7868,22.6999,22.7789,67241.0
2015-09-01 13:45:00,28.82,28.84,28.8,28.82,70472.0,22.7789,22.7947,22.7631,22.7789,70472.0
2015-09-01 13:50:00,28.82,28.86,28.81,28.86,82295.0,22.7789,22.8105,22.771,22.8105,82295.0
2015-09-01 13:55:00,28.85,28.87,28.81,28.87,85167.0,22.8026,22.8184,22.771,22.8184,85167.0
2015-09-01 14:00:00,28.87,28.87,28.75,28.77,117371.0,22.8184,22.8184,22.7236,22.7394,117371.0
2015-09-01 14:05:00,28.78,28.83,28.76,28.78,126311.0,22.7473,22.7868,22.7315,22.7473,126311.0
2015-09-01 14:10:00,28.77,28.79,28.72,28.78,56953.0,22.7394,22.7552,22.6999,22.7473,56953.0
2015-09-01 14:15:00,28.78,28.79,28.67,28.68,74897.0,22.7473,22.7552,22.6604,22.6683,74897.0
2015-09-01 14:20:00,28.67,28.77,28.66,28.73,82403.0,22.6604,22.7394,22.6525,22.7078,82403.0
2015-09-01 14:25:00,28.73,28.76,28.68,28.7,67008.0,22.7078,22.7315,22.6683,22.6841,67008.0
2015-09-01 14:30:00,28.7,28.81,28.68,28.77,84790.0,22.6841,22.771,22.6683,22.7394,84790.0
2015-09-01 14:35:00,28.77,28.82,28.74,28.82,85865.0,22.7394,22.7789,22.7157,22.7789,85865.0
2015-09-01 14:40:00,28.82,28.84,28.74,28.74,66580.0,22.7789,22.7947,22.7157,22.7157,66580.0
2015-09-01 14:45:00,28.73,28.79,28.7,28.71,81140.0,22.7078,22.7552,22.6841,22.692,81140.0
2015-09-01 14:50:00,28.72,28.81,28.7,28.71,156468.0,22.6999,22.771,22.6841,22.692,156468.0
2015-09-01 14:55:00,28.71,28.76,28.68,28.7,67986.0,22.692,22.7315,22.6683,22.6841,67986.0
2015-09-01 15:00:00,28.7,28.73,28.63,28.67,123618.0,22.6841,22.7078,22.6288,22.6604,123618.0
2015-09-01 15:05:00,28.66,28.72,28.62,28.68,159371.0,22.6525,22.6999,22.6209,22.6683,159371.0
2015-09-01 15:10:00,28.67,28.76,28.64,28.7,180331.0,22.6604,22.7315,22.6367,22.6841,180331.0
2015-09-01 15:15:00,28.7,28.72,28.66,28.67,194827.0,22.6841,22.6999,22.6525,22.6604,194827.0
2015-09-01 15:20:00,28.67,28.73,28.63,28.69,233166.0,22.6604,22.7078,22.6288,22.6762,233166.0
2015-09-01 15:25:00,28.68,28.7,28.59,28.6,314667.0,22.6683,22.6841,22.5971,22.605,314667.0
2015-09-01 15:30:00,28.6,28.61,28.56,28.59,227566.0,22.605,22.6129,22.5734,22.5971,227566.0
2015-09-01 15:35:00,28.59,28.6,28.5,28.51,299239.0,22.5971,22.605,22.526,22.5339,299239.0
2015-09-01 15:40:00,28.51,28.52,28.4,28.49,517546.0,22.5339,22.5418,22.447,22.5181,517546.0
2015-09-01 15:45:00,28.5,28.59,28.47,28.55,516059.0,22.526,22.5971,22.5023,22.5655,516059.0
2015-09-01 15:50:00,28.56,28.64,28.55,28.6,524555.0,22.5734,22.6367,22.5655,22.605,524555.0
2015-09-01 15:55:00,28.61,28.73,28.56,28.62,1051026.0,22.6129,22.7078,22.5734,22.6209,1051026.0
2015-09-02 09:30:00,29.01,29.05,28.89,28.94,324313.0,22.9291,22.9607,22.8343,22.8738,324313.0
2015-09-02 09:35:00,28.94,29.0,28.81,28.95,174807.0,22.8738,22.9212,22.771,22.8817,174807.0
2015-09-02 09:40:00,28.95,28.98,28.85,28.86,209083.0,22.8817,22.9054,22.8026,22.8105,209083.0
2015-09-02 09:45:00,28.87,28.97,28.84,28.97,259388.0,22.8184,22.8975,22.7947,22.8975,259388.0
2015-09-02 09:50:00,28.97,29.0,28.89,29.0,143342.0,22.8975,22.9212,22.8343,22.9212,143342.0
2015-09-02 09:55:00,29.0,29.0,28.88,28.91,112260.0,22.9212,22.9212,22.8264,22.8501,112260.0
2015-09-02 10:00:00,28.9,28.99,28.87,28.87,117275.0,22.8422,22.9133,22.8184,22.8184,117275.0
2015-09-02 10:05:00,28.87,28.92,28.84,28.86,93971.0,22.8184,22.858,22.7947,22.8105,93971.0
2015-09-02 10:10:00,28.86,28.97,28.79,28.94,137047.0,22.8105,22.8975,22.7552,22.8738,137047.0
2015-09-02 10:15:00,28.95,28.96,28.79,28.8,134809.0,22.8817,22.8896,22.7552,22.7631,134809.0
2015-09-02 10:20:00,28.81,28.9,28.8,28.9,124629.0,22.771,22.8422,22.7631,22.8422,124629.0
2015-09-02 10:25:00,28.9,28.93,28.81,28.82,89855.0,22.8422,22.8659,22.771,22.7789,89855.0
2015-09-02 10:30:00,28.82,28.82,28.73,28.79,102550.0,22.7789,22.7789,22.7078,22.7552,102550.0
2015-09-02 10:35:00,28.79,28.85,28.76,28.78,98465.0,22.7552,22.8026,22.7315,22.7473,98465.0
2015-09-02 10:40:00,28.78,28.81,28.7,28.71,163548.0,22.7473,22.771,22.6841,22.692,163548.0
2015-09-02 10:45:00,28.71,28.73,28.65,28.66,115587.0,22.692,22.7078,22.6446,22.6525,115587.0
2015-09-02 10:50:00,28.66,28.72,28.65,28.71,112276.0,22.6525,22.6999,22.6446,22.692,112276.0
2015-09-02 10:55:00,28.72,28.82,28.71,28.82,105042.0,22.6999,22.7789,22.692,22.7789,105042.0
2015-09-02 11:00:00,28.81,28.88,28.79,28.83,125437.0,22.771,22.8264,22.7552,22.7868,125437.0
2015-09-02 11:05:00,28.84,28.89,28.82,28.86,65901.0,22.7947,22.8343,22.7789,22.8105,65901.0
2015-09-02 11:10:00,28.86,28.87,28.82,28.82,48338.0,22.8105,22.8184,22.7789,22.7789,48338.0
2015-09-02 11:15:00,28.83,28.9,28.78,28.85,81665.0,22.7868,22.8422,22.7473,22.8026,81665.0
2015-09-02 11:20:00,28.84,28.88,28.83,28.86,75427.0,22.7947,22.8264,22.7868,22.8105,75427.0
2015-09-02 11:25:00,28.87,28.9,28.82,28.83,108395.0,22.8184,22.8422,22.7789,22.7868,108395.0
2015-09-02 11:30:00,28.83,28.84,28.75,28.76,78674.0,22.7868,22.7947,22.7236,22.7315,78674.0
2015-09-02 11:35:00,28.75,28.75,28.69,28.71,112656.0,22.7236,22.7236,22.6762,22.692,112656.0
2015-09-02 11:40:00,28.71,28.75,28.68,28.74,58876.0,22.692,22.7236,22.6683,22.7157,58876.0
2015-09-02 11:45:00,28.74,28.75,28.67,28.69,86499.0,22.7157,22.7236,22.6604,22.6762,86499.0
2015-09-02 11:50:00,28.68,28.72,28.64,28.68,172527.0,22.6683,22.6999,22.6367,22.6683,172527.0
2015-09-02 11:55:00,28.67,28.7,28.64,28.68,48613.0,22.6604,22.6841,22.6367,22.6683,48613.0
2015-09-02 12:00:00,28.68,28.71,28.66,28.69,84590.0,22.6683,22.692,22.6525,22.6762,84590.0
2015-09-02 12:05:00,28.68,28.69,28.61,28.64,90305.0,22.6683,22.6762,22.6129,22.6367,90305.0
2015-09-02 12:10:00,28.64,28.69,28.62,28.68,58689.0,22.6367,22.6762,22.6209,22.6683,58689.0
2015-09-02 12:15:00,28.68,28.72,28.66,28.71,64061.0,22.6683,22.6999,22.6525,22.692,64061.0
2015-09-02 12:20:00,28.71,28.8,28.7,28.8,68175.0,22.692,22.7631,22.6841,22.7631,68175.0
2015-09-02 12:25:00,28.79,28.83,28.78,28.81,65160.0,22.7552,22.7868,22.7473,22.771,65160.0
2015-09-02 12:30:00,28.81,28.85,28.79,28.8,51962.0,22.771,22.8026,22.7552,22.7631,51962.0
2015-09-02 12:35:00,28.8,28.85,28.78,28.85,49599.0,22.7631,22.8026,22.7473,22.8026,49599.0
2015-09-02 12:40:00,28.86,28.91,28.82,28.9,45478.0,22.8105,22.8501,22.7789,22.8422,45478.0
2015-09-02 12:45:00,28.9,28.91,28.84,28.87,123592.0,22.8422,22.8501,22.7947,22.8184,123592.0
2015-09-02 12:50:00,28.87,28.87,28.77,28.78,96239.0,22.8184,22.8184,22.7394,22.7473,96239.0
2015-09-02 12:55:00,28.79,28.89,28.79,28.88,56308.0,22.7552,22.8343,22.7552,22.8264,56308.0
2015-09-02 13:00:00,28.87,28.9,28.83,28.86,54437.0,22.8184,22.8422,22.7868,22.8105,54437.0
2015-09-02 13:05:00,28.86,28.92,28.86,28.9,29874.0,22.8105,22.858,22.8105,22.8422,29874.0
2015-09-02 13:10:00,28.9,28.97,28.89,28.95,98362.0,22.8422,22.8975,22.8343,22.8817,98362.0
2015-09-02 13:15:00,28.95,28.95,28.9,28.92,60809.0,22.8817,22.8817,22.8422,22.858,60809.0
2015-09-02 13:20:00,28.92,29.0,28.92,28.97,73746.0,22.858,22.9212,22.858,22.8975,73746.0
2015-09-02 13:25:00,28.97,29.02,28.96,29.01,95763.0,22.8975,22.937,22.8896,22.9291,95763.0
2015-09-02 13:30:00,29.02,29.02,28.98,29.0,108321.0,22.937,22.937,22.9054,22.9212,108321.0
2015-09-02 13:35:00,29.01,29.03,28.94,28.95,60102.0,22.9291,22.9449,22.8738,22.8817,60102.0
2015-09-02 13:40:00,28.96,29.0,28.92,28.94,68933.0,22.8896,22.9212,22.858,22.8738,68933.0
2015-09-02 13:45:00,28.94,29.0,28.94,28.98,52860.0,22.8738,22.9212,22.8738,22.9054,52860.0
2015-09-02 13:50:00,28.98,28.98,28.91,28.97,36504.0,22.9054,22.9054,22.8501,22.8975,36504.0
2015-09-02 13:55:00,28.96,28.98,28.95,28.96,88871.0,22.8896,22.9054,22.8817,22.8896,88871.0
2015-09-02 14:00:00,28.96,29.01,28.91,28.96,85236.0,22.8896,22.9291,22.8501,22.8896,85236.0
2015-09-02 14:05:00,28.96,29.03,28.96,29.01,86895.0,22.8896,22.9449,22.8896,22.9291,86895.0
2015-09-02 14:10:00,29.01,29.09,29.01,29.04,104549.0,22.9291,22.9923,22.9291,22.9528,104549.0
2015-09-02 14:15:00,29.05,29.06,29.02,29.03,86763.0,22.9607,22.9686,22.937,22.9449,86763.0
2015-09-02 14:20:00,29.03,29.05,29.02,29.04,50675.0,22.9449,22.9607,22.937,22.9528,50675.0
2015-09-02 14:25:00,29.05,29.07,28.99,29.04,145457.0,22.9607,22.9765,22.9133,22.9528,145457.0
2015-09-02 14:30:00,29.04,29.05,28.99,29.04,69441.0,22.9528,22.9607,22.9133,22.9528,69441.0
2015-09-02 14:35:00,29.04,29.06,28.96,28.99,80088.0,22.9528,22.9686,22.8896,22.9133,80088.0
2015-09-02 14:40:00,28.99,28.99,28.91,28.93,97058.0,22.9133,22.9133,22.8501,22.8659,97058.0
2015-09-02 14:45:00,28.93,28.97,28.91,28.96,67467.0,22.8659,22.8975,22.8501,22.8896,67467.0
2015-09-02 14:50:00,28.96,29.04,28.96,29.02,106075.0,22.8896,22.9528,22.8896,22.937,106075.0
2015-09-02 14:55:00,29.0,29.04,28.97,29.02,68618.0,22.9212,22.9528,22.8975,22.937,68618.0
2015-09-02 15:00:00,29.03,29.07,29.0,29.05,96634.0,22.9449,22.9765,22.9212,22.9607,96634.0
2015-09-02 15:05:00,29.05,29.06,28.97,29.0,141574.0,22.9607,22.9686,22.8975,22.9212,141574.0
2015-09-02 15:10:00,29.0,29.06,28.98,28.99,193805.0,22.9212,22.9686,22.9054,22.9133,193805.0
2015-09-02 15:15:00,28.99,29.02,28.94,28.97,217472.0,22.9133,22.937,22.8738,22.8975,217472.0
2015-09-02 15:20:00,28.97,29.0,28.92,28.93,135353.0,22.8975,22.9212,22.858,22.8659,135353.0
2015-09-02 15:25:00,28.94,29.04,28.93,29.02,163018.0,22.8738,22.9528,22.8659,22.937,163018.0
2015-09-02 15:30:00,29.02,29.05,29.0,29.03,171766.0,22.937,22.9607,22.9212,22.9449,171766.0
2015-09-02 15:35:00,29.03,29.11,29.03,29.07,232815.0,22.9449,23.0081,22.9449,22.9765,232815.0
2015-09-02 15:40:00,29.07,29.09,29.05,29.08,141153.0,22.9765,22.9923,22.9607,22.9844,141153.0
2015-09-02 15:45:00,29.09,29.13,29.05,29.07,244585.0,22.9923,23.0239,22.9607,22.9765,244585.0
2015-09-02 15:50:00,29.07,29.17,29.07,29.11,327860.0,22.9765,23.0556,22.9765,23.0081,327860.0
2015-09-02 15:55:00,29.12,29.22,29.11,29.22,482139.0,23.016,23.0951,23.0081,23.0951,482139.0
2015-09-03 09:30:00,29.38,29.38,29.16,29.24,201741.0,23.2215,23.2215,23.0477,23.1109,201741.0
2015-09-03 09:35:00,29.24,29.35,29.22,29.33,135411.0,23.1109,23.1978,23.0951,23.182,135411.0
2015-09-03 09:40:00,29.33,29.41,29.3,29.39,149715.0,23.182,23.2453,23.1583,23.2294,149715.0
2015-09-03 09:45:00,29.39,29.5,29.38,29.4,200360.0,23.2294,23.3164,23.2215,23.2374,200360.0
2015-09-03 09:50:00,29.41,29.49,29.41,29.42,85380.0,23.2453,23.3085,23.2453,23.2532,85380.0
2015-09-03 09:55:00,29.42,29.46,29.38,29.43,51783.0,23.2532,23.2848,23.2215,23.2611,51783.0
2015-09-03 10:00:00,29.43,29.45,29.33,29.35,103856.0,23.2611,23.2769,23.182,23.1978,103856.0
2015-09-03 10:05:00,29.35,29.47,29.34,29.47,68612.0,23.1978,23.2927,23.1899,23.2927,68612.0
2015-09-03 10:10:00,29.47,29.5,29.41,29.5,138608.0,23.2927,23.3164,23.2453,23.3164,138608.0
2015-09-03 10:15:00,29.5,29.59,29.49,29.58,181064.0,23.3164,23.3875,23.3085,23.3796,181064.0
2015-09-03 10:20:00,29.59,29.64,29.55,29.6,195911.0,23.3875,23.427,23.3559,23.3954,195911.0
2015-09-03 10:25:00,29.6,29.67,29.59,29.63,159667.0,23.3954,23.4508,23.3875,23.4191,159667.0
2015-09-03 10:30:00,29.63,29.65,29.52,29.54,178108.0,23.4191,23.4349,23.3322,23.348,178108.0
2015-09-03 10:35:00,29.54,29.63,29.53,29.61,209027.0,23.348,23.4191,23.3401,23.4033,209027.0
2015-09-03 10:40:00,29.62,29.67,29.61,29.65,95020.0,23.4112,23.4508,23.4033,23.4349,95020.0
2015-09-03 10:45:00,29.65,29.68,29.64,29.68,74615.0,23.4349,23.4587,23.427,23.4587,74615.0
2015-09-03 10:50:00,29.67,29.68,29.62,29.63,169628.0,23.4508,23.4587,23.4112,23.4191,169628.0
2015-09-03 10:55:00,29.63,29.7,29.62,29.7,171719.0,23.4191,23.4745,23.4112,23.4745,171719.0
2015-09-03 11:00:00,29.69,29.7,29.62,29.68,159084.0,23.4666,23.4745,23.4112,23.4587,159084.0
2015-09-03 11:05:00,29.67,29.71,29.64,29.64,143640.0,23.4508,23.4824,23.427,23.427,143640.0
2015-09-03 11:10:00,29.64,29.66,29.6,29.61,123281.0,23.427,23.4429,23.3954,23.4033,123281.0
2015-09-03 11:15:00,29.61,29.62,29.51,29.54,136982.0,23.4033,23.4112,23.3243,23.348,136982.0
2015-09-03 11:20:00,29.54,29.55,29.48,29.5,217646.0,23.348,23.3559,23.3006,23.3164,217646.0
2015-09-03 11:25:00,29.51,29.54,29.5,29.54,145605.0,23.3243,23.348,23.3164,23.348,145605.0
2015-09-03 11:30:00,29.54,29.54,29.47,29.49,137523.0,23.348,23.348,23.2927,23.3085,137523.0
2015-09-03 11:35:00,29.49,29.51,29.41,29.41,78598.0,23.3085,23.3243,23.2453,23.2453,78598.0
2015-09-03 11:40:00,29.41,29.47,29.41,29.46,97247.0,23.2453,23.2927,23.2453,23.2848,97247.0
2015-09-03 11:45:00,29.46,29.48,29.43,29.45,88928.0,23.2848,23.3006,23.2611,23.2769,88928.0
2015-09-03 11:50:00,29.45,29.47,29.4,29.44,46013.0,23.2769,23.2927,23.2374,23.269,46013.0
2015-09-03 11:55:00,29.43,29.45,29.41,29.44,41468.0,23.2611,23.2769,23.2453,23.269,41468.0
2015-09-03 12:00:00,29.44,29.46,29.43,29.45,45711.0,23.269,23.2848,23.2611,23.2769,45711.0
2015-09-03 12:05:00,29.46,29.5,29.45,29.47,54100.0,23.2848,23.3164,23.2769,23.2927,54100.0
2015-09-03 12:10:00,29.46,29.49,29.46,29.49,83330.0,23.2848,23.3085,23.2848,23.3085,83330.0
2015-09-03 12:15:00,29.49,29.53,29.48,29.53,37727.0,23.3085,23.3401,23.3006,23.3401,37727.0
2015-09-03 12:20:00,29.53,29.54,29.46,29.48,68399.0,23.3401,23.348,23.2848,23.3006,68399.0
2015-09-03 12:25:00,29.49,29.5,29.46,29.49,46669.0,23.3085,23.3164,23.2848,23.3085,46669.0
2015-09-03 12:30:00,29.48,29.49,29.4,29.42,73511.0,23.3006,23.3085,23.2374,23.2532,73511.0
2015-09-03 12:35:00,29.42,29.43,29.37,29.38,51908.0,23.2532,23.2611,23.2136,23.2215,51908.0
2015-09-03 12:40:00,29.37,29.37,29.29,29.36,98745.0,23.2136,23.2136,23.1504,23.2057,98745.0
2015-09-03 12:45:00,29.36,29.39,29.35,29.38,45174.0,23.2057,23.2294,23.1978,23.2215,45174.0
2015-09-03 12:50:00,29.38,29.39,29.31,29.33,62495.0,23.2215,23.2294,23.1662,23.182,62495.0
2015-09-03 12:55:00,29.33,29.33,29.26,29.28,80781.0,23.182,23.182,23.1267,23.1425,80781.0
2015-09-03 13:00:00,29.27,29.27,29.23,29.25,66909.0,23.1346,23.1346,23.103,23.1188,66909.0
2015-09-03 13:05:00,29.24,29.25,29.14,29.19,172021.0,23.1109,23.1188,23.0319,23.0714,172021.0
2015-09-03 13:10:00,29.18,29.2,29.14,29.18,55549.0,23.0635,23.0793,23.0319,23.0635,55549.0
2015-09-03 13:15:00,29.18,29.26,29.17,29.26,61447.0,23.0635,23.1267,23.0556,23.1267,61447.0
2015-09-03 13:20:00,29.25,29.27,29.21,29.26,93545.0,23.1188,23.1346,23.0872,23.1267,93545.0
2015-09-03 13:25:00,29.26,29.32,29.25,29.27,96646.0,23.1267,23.1741,23.1188,23.1346,96646.0
2015-09-03 13:30:00,29.27,29.28,29.2,29.25,68486.0,23.1346,23.1425,23.0793,23.1188,68486.0
2015-09-03 13:35:00,29.25,29.27,29.2,29.21,64333.0,23.1188,23.1346,23.0793,23.0872,64333.0
2015-09-03 13:40:00,29.21,29.24,29.17,29.2,67171.0,23.0872,23.1109,23.0556,23.0793,67171.0
2015-09-03 13:45:00,29.21,29.26,29.2,29.24,49255.0,23.0872,23.1267,23.0793,23.1109,49255.0
2015-09-03 13:50:00,29.24,29.25,29.13,29.21,128753.0,23.1109,23.1188,23.0239,23.0872,128753.0
2015-09-03 13:55:00,29.2,29.2,29.12,29.12,67981.0,23.0793,23.0793,23.016,23.016,67981.0
2015-09-03 14:00:00,29.12,29.16,29.08,29.16,162653.0,23.016,23.0477,22.9844,23.0477,162653.0
2015-09-03 14:05:00,29.16,29.18,29.08,29.09,197169.0,23.0477,23.0635,22.9844,22.9923,197169.0
2015-09-03 14:10:00,29.09,29.12,29.08,29.1,82537.0,22.9923,23.016,22.9844,23.0002,82537.0
2015-09-03 14:15:00,29.1,29.13,29.08,29.12,141979.0,23.0002,23.0239,22.9844,23.016,141979.0
2015-09-03 14:20:00,29.12,29.12,29.09,29.11,76174.0,23.016,23.016,22.9923,23.0081,76174.0
2015-09-03 14:25:00,29.11,29.16,29.1,29.15,158570.0,23.0081,23.0477,23.0002,23.0398,158570.0
2015-09-03 14:30:00,29.15,29.19,29.14,29.16,113164.0,23.0398,23.0714,23.0319,23.0477,113164.0
2015-09-03 14:35:00,29.16,29.24,29.14,29.24,74023.0,23.0477,23.1109,23.0319,23.1109,74023.0
2015-09-03 14:40:00,29.24,29.24,29.17,29.21,195987.0,23.1109,23.1109,23.0556,23.0872,195987.0
2015-09-03 14:45:00,29.21,29.25,29.19,29.21,215003.0,23.0872,23.1188,23.0714,23.0872,215003.0
2015-09-03 14:50:00,29.21,29.21,29.17,29.17,90613.0,23.0872,23.0872,23.0556,23.0556,90613.0
2015-09-03 14:55:00,29.17,29.21,29.13,29.2,111990.0,23.0556,23.0872,23.0239,23.0793,111990.0
2015-09-03 15:00:00,29.2,29.23,29.18,29.2,110574.0,23.0793,23.103,23.0635,23.0793,110574.0
2015-09-03 15:05:00,29.2,29.22,29.1,29.12,126622.0,23.0793,23.0951,23.0002,23.016,126622.0
2015-09-03 15:10:00,29.12,29.19,29.1,29.18,209864.0,23.016,23.0714,23.0002,23.0635,209864.0
2015-09-03 15:15:00,29.18,29.19,29.13,29.15,115285.0,23.0635,23.0714,23.0239,23.0398,115285.0
2015-09-03 15:20:00,29.15,29.17,29.12,29.12,158577.0,23.0398,23.0556,23.016,23.016,158577.0
2015-09-03 15:25:00,29.11,29.14,29.07,29.09,202492.0,23.0081,23.0319,22.9765,22.9923,202492.0
2015-09-03 15:30:00,29.08,29.13,29.04,29.08,165670.0,22.9844,23.0239,22.9528,22.9844,165670.0
2015-09-03 15:35:00,29.08,29.12,29.02,29.09,263003.0,22.9844,23.016,22.937,22.9923,263003.0
2015-09-03 15:40:00,29.09,29.14,29.03,29.08,318522.0,22.9923,23.0319,22.9449,22.9844,318522.0
2015-09-03 15:45:00,29.08,29.17,29.06,29.09,384168.0,22.9844,23.0556,22.9686,22.9923,384168.0
2015-09-03 15:50:00,29.09,29.14,29.08,29.12,368516.0,22.9923,23.0319,22.9844,23.016,368516.0
2015-09-03 15:55:00,29.12,29.2,29.1,29.11,626970.0,23.016,23.0793,23.0002,23.0081,626970.0
2015-09-04 09:30:00,28.78,28.78,28.57,28.74,299669.0,22.7473,22.7473,22.5813,22.7157,299669.0
2015-09-04 09:35:00,28.74,28.9,28.73,28.82,196530.0,22.7157,22.8422,22.7078,22.7789,196530.0
2015-09-04 09:40:00,28.83,28.99,28.79,28.95,198046.0,22.7868,22.9133,22.7552,22.8817,198046.0
2015-09-04 09:45:00,28.96,28.97,28.82,28.86,201340.0,22.8896,22.8975,22.7789,22.8105,201340.0
2015-09-04 09:50:00,28.86,28.86,28.71,28.74,204193.0,22.8105,22.8105,22.692,22.7157,204193.0
2015-09-04 09:55:00,28.73,28.85,28.71,28.84,156915.0,22.7078,22.8026,22.692,22.7947,156915.0
2015-09-04 10:00:00,28.84,28.92,28.77,28.9,231043.0,22.7947,22.858,22.7394,22.8422,231043.0
2015-09-04 10:05:00,28.9,28.9,28.79,28.88,110722.0,22.8422,22.8422,22.7552,22.8264,110722.0
2015-09-04 10:10:00,28.88,28.92,28.86,28.88,121986.0,22.8264,22.858,22.8105,22.8264,121986.0
2015-09-04 10:15:00,28.89,28.91,28.79,28.8,145563.0,22.8343,22.8501,22.7552,22.7631,145563.0
2015-09-04 10:20:00,28.81,28.89,28.79,28.87,137079.0,22.771,22.8343,22.7552,22.8184,137079.0
2015-09-04 10:25:00,28.87,28.96,28.86,28.94,315076.0,22.8184,22.8896,22.8105,22.8738,315076.0
2015-09-04 10:30:00,28.94,29.02,28.9,29.0,165058.0,22.8738,22.937,22.8422,22.9212,165058.0
2015-09-04 10:35:00,29.0,29.04,28.97,29.04,182552.0,22.9212,22.9528,22.8975,22.9528,182552.0
2015-09-04 10:40:00,29.03,29.04,28.93,28.95,173123.0,22.9449,22.9528,22.8659,22.8817,173123.0
2015-09-04 10:45:00,28.94,28.95,28.87,28.9,121449.0,22.8738,22.8817,22.8184,22.8422,121449.0
2015-09-04 10:50:00,28.89,28.91,28.84,28.91,126477.0,22.8343,22.8501,22.7947,22.8501,126477.0
2015-09-04 10:55:00,28.91,28.91,28.83,28.89,124999.0,22.8501,22.8501,22.7868,22.8343,124999.0
2015-09-04 11:00:00,28.89,28.97,28.89,28.94,177737.0,22.8343,22.8975,22.8343,22.8738,177737.0
2015-09-04 11:05:00,28.94,28.97,28.89,28.9,82207.0,22.8738,22.8975,22.8343,22.8422,82207.0
2015-09-04 11:10:00,28.9,28.92,28.87,28.91,67824.0,22.8422,22.858,22.8184,22.8501,67824.0
2015-09-04 11:15:00,28.91,28.92,28.88,28.89,70058.0,22.8501,22.858,22.8264,22.8343,70058.0
2015-09-04 11:20:00,28.88,28.9,28.85,28.89,70469.0,22.8264,22.8422,22.8026,22.8343,70469.0
2015-09-04 11:25:00,28.88,28.9,28.83,28.89,91703.0,22.8264,22.8422,22.7868,22.8343,91703.0
2015-09-04 11:30:00,28.88,28.88,28.8,28.84,113340.0,22.8264,22.8264,22.7631,22.7947,113340.0
2015-09-04 11:35:00,28.84,28.85,28.81,28.82,105384.0,22.7947,22.8026,22.771,22.7789,105384.0
2015-09-04 11:40:00,28.82,28.88,28.8,28.88,64343.0,22.7789,22.8264,22.7631,22.8264,64343.0
2015-09-04 11:45:00,28.87,28.94,28.87,28.94,86106.0,22.8184,22.8738,22.8184,22.8738,86106.0
2015-09-04 11:50:00,28.94,28.95,28.86,28.87,74660.0,22.8738,22.8817,22.8105,22.8184,74660.0
2015-09-04 11:55:00,28.86,28.87,28.8,28.8,136568.0,22.8105,22.8184,22.7631,22.7631,136568.0
2015-09-04 12:00:00,28.81,28.84,28.78,28.82,114827.0,22.771,22.7947,22.7473,22.7789,114827.0
2015-09-04 12:05:00,28.82,28.85,28.8,28.85,64538.0,22.7789,22.8026,22.7631,22.8026,64538.0
2015-09-04 12:10:00,28.85,28.86,28.79,28.81,83742.0,22.8026,22.8105,22.7552,22.771,83742.0
2015-09-04 12:15:00,28.8,28.82,28.79,28.81,77096.0,22.7631,22.7789,22.7552,22.771,77096.0
2015-09-04 12:20:00,28.8,28.81,28.76,28.77,92838.0,22.7631,22.771,22.7315,22.7394,92838.0
2015-09-04 12:25:00,28.76,28.78,28.7,28.72,133770.0,22.7315,22.7473,22.6841,22.6999,133770.0
2015-09-04 12:30:00,28.72,28.81,28.7,28.8,79901.0,22.6999,22.771,22.6841,22.7631,79901.0
2015-09-04 12:35:00,28.8,28.83,28.8,28.82,115072.0,22.7631,22.7868,22.7631,22.7789,115072.0
2015-09-04 12:40:00,28.82,28.82,28.76,28.79,74351.0,22.7789,22.7789,22.7315,22.7552,74351.0
2015-09-04 12:45:00,28.78,28.82,28.76,28.81,95516.0,22.7473,22.7789,22.7315,22.771,95516.0
2015-09-04 12:50:00,28.8,28.85,28.8,28.84,76715.0,22.7631,22.8026,22.7631,22.7947,76715.0
2015-09-04 12:55:00,28.84,28.85,28.79,28.8,54758.0,22.7947,22.8026,22.7552,22.7631,54758.0
2015-09-04 13:00:00,28.8,28.8,28.74,28.77,144897.0,22.7631,22.7631,22.7157,22.7394,144897.0
2015-09-04 13:05:00,28.76,28.81,28.76,28.79,60539.0,22.7315,22.771,22.7315,22.7552,60539.0
2015-09-04 13:10:00,28.78,28.83,28.76,28.76,74054.0,22.7473,22.7868,22.7315,22.7315,74054.0
2015-09-04 13:15:00,28.77,28.82,28.76,28.78,56591.0,22.7394,22.7789,22.7315,22.7473,56591.0
2015-09-04 13:20:00,28.78,28.79,28.72,28.74,72898.0,22.7473,22.7552,22.6999,22.7157,72898.0
2015-09-04 13:25:00,28.74,28.79,28.73,28.78,66054.0,22.7157,22.7552,22.7078,22.7473,66054.0
2015-09-04 13:30:00,28.78,28.82,28.76,28.82,84358.0,22.7473,22.7789,22.7315,22.7789,84358.0
2015-09-04 13:35:00,28.81,28.85,28.79,28.84,82695.0,22.771,22.8026,22.7552,22.7947,82695.0
2015-09-04 13:40:00,28.84,28.85,28.77,28.78,81722.0,22.7947,22.8026,22.7394,22.7473,81722.0
2015-09-04 13:45:00,28.79,28.82,28.78,28.79,57298.0,22.7552,22.7789,22.7473,22.7552,57298.0
2015-09-04 13:50:00,28.79,28.83,28.79,28.81,74083.0,22.7552,22.7868,22.7552,22.771,74083.0
2015-09-04 13:55:00,28.81,28.81,28.75,28.77,72122.0,22.771,22.771,22.7236,22.7394,72122.0
2015-09-04 14:00:00,28.76,28.79,28.75,28.76,88916.0,22.7315,22.7552,22.7236,22.7315,88916.0
2015-09-04 14:05:00,28.77,28.78,28.71,28.75,97484.0,22.7394,22.7473,22.692,22.7236,97484.0
2015-09-04 14:10:00,28.74,28.82,28.74,28.81,68280.0,22.7157,22.7789,22.7157,22.771,68280.0
2015-09-04 14:15:00,28.81,28.82,28.77,28.77,99110.0,22.771,22.7789,22.7394,22.7394,99110.0
2015-09-04 14:20:00,28.78,28.79,28.71,28.72,95531.0,22.7473,22.7552,22.692,22.6999,95531.0
2015-09-04 14:25:00,28.72,28.77,28.71,28.74,74275.0,22.6999,22.7394,22.692,22.7157,74275.0
2015-09-04 14:30:00,28.75,28.77,28.74,28.75,69163.0,22.7236,22.7394,22.7157,22.7236,69163.0
2015-09-04 14:35:00,28.75,28.77,28.74,28.76,90222.0,22.7236,22.7394,22.7157,22.7315,90222.0
2015-09-04 14:40:00,28.77,28.82,28.77,28.81,70715.0,22.7394,22.7789,22.7394,22.771,70715.0
2015-09-04 14:45:00,28.81,28.86,28.8,28.83,114443.0,22.771,22.8105,22.7631,22.7868,114443.0
2015-09-04 14:50:00,28.83,28.85,28.78,28.8,114980.0,22.7868,22.8026,22.7473,22.7631,114980.0
2015-09-04 14:55:00,28.8,28.84,28.78,28.84,95041.0,22.7631,22.7947,22.7473,22.7947,95041.0
2015-09-04 15:00:00,28.84,28.87,28.81,28.84,148184.0,22.7947,22.8184,22.771,22.7947,148184.0
2015-09-04 15:05:00,28.84,28.88,28.82,28.83,167116.0,22.7947,22.8264,22.7789,22.7868,167116.0
2015-09-04 15:10:00,28.84,28.85,28.78,28.82,128677.0,22.7947,22.8026,22.7473,22.7789,128677.0
2015-09-04 15:15:00,28.82,28.83,28.78,28.82,130586.0,22.7789,22.7868,22.7473,22.7789,130586.0
2015-09-04 15:20:00,28.81,28.84,28.79,28.82,136116.0,22.771,22.7947,22.7552,22.7789,136116.0
2015-09-04 15:25:00,28.82,28.89,28.8,28.89,152623.0,22.7789,22.8343,22.7631,22.8343,152623.0
2015-09-04 15:30:00,28.9,28.92,28.85,28.9,307668.0,22.8422,22.858,22.8026,22.8422,307668.0
2015-09-04 15:35:00,28.91,28.94,28.88,28.9,368082.0,22.8501,22.8738,22.8264,22.8422,368082.0
2015-09-04 15:40:00,28.89,28.96,28.89,28.94,331749.0,22.8343,22.8896,22.8343,22.8738,331749.0
2015-09-04 15:45:00,28.95,29.03,28.94,29.03,508295.0,22.8817,22.9449,22.8738,22.9449,508295.0
2015-09-04 15:50:00,29.02,29.03,28.93,28.96,519142.0,22.937,22.9449,22.8659,22.8896,519142.0
2015-09-04 15:55:00,28.96,29.0,28.9,28.9,725339.0,22.8896,22.9212,22.8422,22.8422,725339.0
2015-09-08 09:30:00,29.5,29.75,29.5,29.75,713007.0,23.3164,23.514,23.3164,23.514,713007.0
2015-09-08 09:35:00,29.74,29.8,29.67,29.77,319663.0,23.5061,23.5535,23.4508,23.5298,319663.0
2015-09-08 09:40:00,29.76,29.85,29.73,29.75,482851.0,23.5219,23.593,23.4982,23.514,482851.0
2015-09-08 09:45:00,29.76,29.8,29.69,29.8,297519.0,23.5219,23.5535,23.4666,23.5535,297519.0
2015-09-08 09:50:00,29.8,29.81,29.66,29.68,291595.0,23.5535,23.5614,23.4429,23.4587,291595.0
2015-09-08 09:55:00,29.68,29.7,29.62,29.65,137562.0,23.4587,23.4745,23.4112,23.4349,137562.0
2015-09-08 10:00:00,29.65,29.67,29.61,29.67,207180.0,23.4349,23.4508,23.4033,23.4508,207180.0
2015-09-08 10:05:00,29.67,29.68,29.5,29.51,420890.0,23.4508,23.4587,23.3164,23.3243,420890.0
2015-09-08 10:10:00,29.52,29.56,29.5,29.55,183914.0,23.3322,23.3638,23.3164,23.3559,183914.0
2015-09-08 10:15:00,29.54,29.61,29.51,29.6,173381.0,23.348,23.4033,23.3243,23.3954,173381.0
2015-09-08 10:20:00,29.6,29.61,29.52,29.58,134866.0,23.3954,23.4033,23.3322,23.3796,134866.0
2015-09-08 10:25:00,29.59,29.67,29.57,29.65,118782.0,23.3875,23.4508,23.3717,23.4349,118782.0
2015-09-08 10:30:00,29.66,29.7,29.63,29.64,195172.0,23.4429,23.4745,23.4191,23.427,195172.0
2015-09-08 10:35:00,29.64,29.64,29.58,29.62,166323.0,23.427,23.427,23.3796,23.4112,166323.0
2015-09-08 10:40:00,29.62,29.62,29.53,29.59,176398.0,23.4112,23.4112,23.3401,23.3875,176398.0
2015-09-08 10:45:00,29.59,29.61,29.55,29.61,163860.0,23.3875,23.4033,23.3559,23.4033,163860.0
2015-09-08 10:50:00,29.61,29.62,29.58,29.58,130081.0,23.4033,23.4112,23.3796,23.3796,130081.0
2015-09-08 10:55:00,29.59,29.67,29.57,29.66,159776.0,23.3875,23.4508,23.3717,23.4429,159776.0
2015-09-08 11:00:00,29.66,29.67,29.61,29.66,110978.0,23.4429,23.4508,23.4033,23.4429,110978.0
2015-09-08 11:05:00,29.66,29.68,29.64,29.67,164936.0,23.4429,23.4587,23.427,23.4508,164936.0
2015-09-08 11:10:00,29.67,29.7,29.66,29.67,110056.0,23.4508,23.4745,23.4429,23.4508,110056.0
2015-09-08 11:15:00,29.67,29.71,29.66,29.7,212180.0,23.4508,23.4824,23.4429,23.4745,212180.0
2015-09-08 11:20:00,29.69,29.7,29.65,29.7,112122.0,23.4666,23.4745,23.4349,23.4745,112122.0
2015-09-08 11:25:00,29.7,29.7,29.65,29.66,80053.0,23.4745,23.4745,23.4349,23.4429,80053.0
2015-09-08 11:30:00,29.66,29.67,29.63,29.64,106427.0,23.4429,23.4508,23.4191,23.427,106427.0
2015-09-08 11:35:00,29.64,29.64,29.58,29.58,107678.0,23.427,23.427,23.3796,23.3796,107678.0
2015-09-08 11:40:00,29.59,29.64,29.56,29.62,90397.0,23.3875,23.427,23.3638,23.4112,90397.0
2015-09-08 11:45:00,29.63,29.63,29.58,29.61,82839.0,23.4191,23.4191,23.3796,23.4033,82839.0
2015-09-08 11:50:00,29.61,29.62,29.57,29.58,66807.0,23.4033,23.4112,23.3717,23.3796,66807.0
2015-09-08 11:55:00,29.58,29.58,29.54,29.56,85232.0,23.3796,23.3796,23.348,23.3638,85232.0
2015-09-08 12:00:00,29.57,29.59,29.55,29.58,57195.0,23.3717,23.3875,23.3559,23.3796,57195.0
2015-09-08 12:05:00,29.58,29.62,29.57,29.6,83117.0,23.3796,23.4112,23.3717,23.3954,83117.0
2015-09-08 12:10:00,29.61,29.63,29.59,29.62,80873.0,23.4033,23.4191,23.3875,23.4112,80873.0
2015-09-08 12:15:00,29.63,29.68,29.61,29.64,102214.0,23.4191,23.4587,23.4033,23.427,102214.0
2015-09-08 12:20:00,29.63,29.67,29.62,29.65,60240.0,23.4191,23.4508,23.4112,23.4349,60240.0
2015-09-08 12:25:00,29.66,29.68,29.63,29.66,119610.0,23.4429,23.4587,23.4191,23.4429,119610.0
2015-09-08 12:30:00,29.67,29.7,29.65,29.69,120477.0,23.4508,23.4745,23.4349,23.4666,120477.0
2015-09-08 12:35:00,29.69,29.69,29.64,29.67,115699.0,23.4666,23.4666,23.427,23.4508,115699.0
2015-09-08 12:40:00,29.66,29.7,29.65,29.67,138820.0,23.4429,23.4745,23.4349,23.4508,138820.0
2015-09-08 12:45:00,29.67,29.68,29.66,29.67,46093.0,23.4508,23.4587,23.4429,23.4508,46093.0
2015-09-08 12:50:00,29.68,29.68,29.64,29.65,104025.0,23.4587,23.4587,23.427,23.4349,104025.0
2015-09-08 12:55:00,29.65,29.66,29.63,29.64,99722.0,23.4349,23.4429,23.4191,23.427,99722.0
2015-09-08 13:00:00,29.64,29.66,29.63,29.64,86949.0,23.427,23.4429,23.4191,23.427,86949.0
2015-09-08 13:05:00,29.64,29.66,29.62,29.63,162831.0,23.427,23.4429,23.4112,23.4191,162831.0
2015-09-08 13:10:00,29.63,29.63,29.62,29.63,98654.0,23.4191,23.4191,23.4112,23.4191,98654.0
2015-09-08 13:15:00,29.63,29.65,29.62,29.62,79860.0,23.4191,23.4349,23.4112,23.4112,79860.0
2015-09-08 13:20:00,29.63,29.63,29.59,29.6,91737.0,23.4191,23.4191,23.3875,23.3954,91737.0
2015-09-08 13:25:00,29.6,29.62,29.59,29.61,69439.0,23.3954,23.4112,23.3875,23.4033,69439.0
2015-09-08 13:30:00,29.62,29.62,29.56,29.62,118313.0,23.4112,23.4112,23.3638,23.4112,118313.0
2015-09-08 13:35:00,29.62,29.67,29.6,29.67,99322.0,23.4112,23.4508,23.3954,23.4508,99322.0
2015-09-08 13:40:00,29.67,29.67,29.62,29.62,164489.0,23.4508,23.4508,23.4112,23.4112,164489.0
2015-09-08 13:45:00,29.63,29.67,29.62,29.66,62688.0,23.4191,23.4508,23.4112,23.4429,62688.0
2015-09-08 13:50:00,29.66,29.69,29.64,29.68,166155.0,23.4429,23.4666,23.427,23.4587,166155.0
2015-09-08 13:55:00,29.69,29.7,29.68,29.7,53393.0,23.4666,23.4745,23.4587,23.4745,53393.0
2015-09-08 14:00:00,29.69,29.71,29.69,29.71,268915.0,23.4666,23.4824,23.4666,23.4824,268915.0
2015-09-08 14:05:00,29.71,29.76,29.7,29.75,108823.0,23.4824,23.5219,23.4745,23.514,108823.0
2015-09-08 14:10:00,29.75,29.76,29.71,29.73,141680.0,23.514,23.5219,23.4824,23.4982,141680.0
2015-09-08 14:15:00,29.74,29.76,29.71,29.74,170255.0,23.5061,23.5219,23.4824,23.5061,170255.0
2015-09-08 14:20:00,29.74,29.75,29.72,29.75,108512.0,23.5061,23.514,23.4903,23.514,108512.0
2015-09-08 14:25:00,29.75,29.77,29.72,29.73,148190.0,23.514,23.5298,23.4903,23.4982,148190.0
2015-09-08 14:30:00,29.73,29.75,29.72,29.74,113048.0,23.4982,23.514,23.4903,23.5061,113048.0
2015-09-08 14:35:00,29.74,29.81,29.73,29.77,161836.0,23.5061,23.5614,23.4982,23.5298,161836.0
2015-09-08 14:40:00,29.78,29.78,29.73,29.75,134224.0,23.5377,23.5377,23.4982,23.514,134224.0
2015-09-08 14:45:00,29.75,29.75,29.7,29.71,133666.0,23.514,23.514,23.4745,23.4824,133666.0
2015-09-08 14:50:00,29.71,29.75,29.7,29.75,111171.0,23.4824,23.514,23.4745,23.514,111171.0
2015-09-08 14:55:00,29.75,29.75,29.68,29.71,195590.0,23.514,23.514,23.4587,23.4824,195590.0
2015-09-08 15:00:00,29.72,29.73,29.69,29.73,109260.0,23.4903,23.4982,23.4666,23.4982,109260.0
2015-09-08 15:05:00,29.73,29.73,29.7,29.71,101724.0,23.4982,23.4982,23.4745,23.4824,101724.0
2015-09-08 15:10:00,29.72,29.75,29.71,29.74,146071.0,23.4903,23.514,23.4824,23.5061,146071.0
2015-09-08 15:15:00,29.74,29.74,29.71,29.71,168363.0,23.5061,23.5061,23.4824,23.4824,168363.0
2015-09-08 15:20:00,29.71,29.76,29.68,29.76,217257.0,23.4824,23.5219,23.4587,23.5219,217257.0
2015-09-08 15:25:00,29.76,29.82,29.75,29.81,251805.0,23.5219,23.5693,23.514,23.5614,251805.0
2015-09-08 15:30:00,29.81,29.87,29.8,29.86,296437.0,23.5614,23.6088,23.5535,23.6009,296437.0
2015-09-08 15:35:00,29.86,29.93,29.86,29.91,383426.0,23.6009,23.6563,23.6009,23.6405,383426.0
2015-09-08 15:40:00,29.91,29.92,29.88,29.9,344292.0,23.6405,23.6484,23.6167,23.6325,344292.0
2015-09-08 15:45:00,29.9,29.94,29.87,29.92,444814.0,23.6325,23.6642,23.6088,23.6484,444814.0
2015-09-08 15:50:00,29.93,29.93,29.88,29.92,424955.0,23.6563,23.6563,23.6167,23.6484,424955.0
2015-09-08 15:55:00,29.92,29.93,29.86,29.89,1214018.0,23.6484,23.6563,23.6009,23.6246,1214018.0
2015-09-09 09:30:00,30.2,30.3,30.05,30.21,483386.0,23.8697,23.9487,23.7511,23.8776,483386.0
2015-09-09 09:35:00,30.18,30.33,30.18,30.29,253944.0,23.8539,23.9724,23.8539,23.9408,253944.0
2015-09-09 09:40:00,30.29,30.32,30.2,30.27,344948.0,23.9408,23.9645,23.8697,23.925,344948.0
2015-09-09 09:45:00,30.27,30.32,30.24,30.28,151870.0,23.925,23.9645,23.9013,23.9329,151870.0
2015-09-09 09:50:00,30.28,30.37,30.28,30.37,139740.0,23.9329,24.004,23.9329,24.004,139740.0
2015-09-09 09:55:00,30.37,30.4,30.28,30.28,195175.0,24.004,24.0277,23.9329,23.9329,195175.0
2015-09-09 10:00:00,30.29,30.31,30.16,30.19,199205.0,23.9408,23.9566,23.838,23.8618,199205.0
2015-09-09 10:05:00,30.19,30.21,30.15,30.16,120249.0,23.8618,23.8776,23.8301,23.838,120249.0
2015-09-09 10:10:00,30.16,30.2,30.11,30.17,185768.0,23.838,23.8697,23.7985,23.846,185768.0
2015-09-09 10:15:00,30.17,30.19,30.13,30.14,199453.0,23.846,23.8618,23.8143,23.8222,199453.0
2015-09-09 10:20:00,30.13,30.2,30.11,30.18,116464.0,23.8143,23.8697,23.7985,23.8539,116464.0
2015-09-09 10:25:00,30.19,30.2,30.14,30.15,108780.0,23.8618,23.8697,23.8222,23.8301,108780.0
2015-09-09 10:30:00,30.16,30.17,30.1,30.11,180411.0,23.838,23.846,23.7906,23.7985,180411.0
2015-09-09 10:35:00,30.11,30.11,30.03,30.1,140378.0,23.7985,23.7985,23.7353,23.7906,140378.0
2015-09-09 10:40:00,30.1,30.1,29.98,30.0,162365.0,23.7906,23.7906,23.6958,23.7116,162365.0
2015-09-09 10:45:00,29.99,30.08,29.98,30.07,65675.0,23.7037,23.7748,23.6958,23.7669,65675.0
2015-09-09 10:50:00,30.06,30.07,29.9,29.91,250388.0,23.759,23.7669,23.6325,23.6405,250388.0
2015-09-09 10:55:00,29.91,29.93,29.87,29.9,240995.0,23.6405,23.6563,23.6088,23.6325,240995.0
2015-09-09 11:00:00,29.9,29.94,29.9,29.93,216514.0,23.6325,23.6642,23.6325,23.6563,216514.0
2015-09-09 11:05:00,29.94,29.95,29.9,29.95,90909.0,23.6642,23.6721,23.6325,23.6721,90909.0
2015-09-09 11:10:00,29.95,30.0,29.94,29.99,93123.0,23.6721,23.7116,23.6642,23.7037,93123.0
2015-09-09 11:15:00,29.98,30.0,29.95,29.96,96692.0,23.6958,23.7116,23.6721,23.68,96692.0
2015-09-09 11:20:00,29.96,29.97,29.9,29.93,53270.0,23.68,23.6879,23.6325,23.6563,53270.0
2015-09-09 11:25:00,29.93,29.94,29.9,29.91,65304.0,23.6563,23.6642,23.6325,23.6405,65304.0
2015-09-09 11:30:00,29.92,29.97,29.92,29.95,77346.0,23.6484,23.6879,23.6484,23.6721,77346.0
2015-09-09 11:35:00,29.95,29.96,29.9,29.92,100124.0,23.6721,23.68,23.6325,23.6484,100124.0
2015-09-09 11:40:00,29.92,29.92,29.87,29.88,82426.0,23.6484,23.6484,23.6088,23.6167,82426.0
2015-09-09 11:45:00,29.88,29.92,29.88,29.91,85923.0,23.6167,23.6484,23.6167,23.6405,85923.0
2015-09-09 11:50:00,29.9,29.93,29.88,29.93,64674.0,23.6325,23.6563,23.6167,23.6563,64674.0
2015-09-09 11:55:00,29.93,30.02,29.92,30.01,141763.0,23.6563,23.7274,23.6484,23.7195,141763.0
2015-09-09 12:00:00,30.0,30.02,29.99,30.0,67235.0,23.7116,23.7274,23.7037,23.7116,67235.0
2015-09-09 12:05:00,30.0,30.01,29.95,30.0,113566.0,23.7116,23.7195,23.6721,23.7116,113566.0
2015-09-09 12:10:00,30.0,30.03,30.0,30.02,80784.0,23.7116,23.7353,23.7116,23.7274,80784.0
2015-09-09 12:15:00,30.02,30.1,30.02,30.09,102548.0,23.7274,23.7906,23.7274,23.7827,102548.0
2015-09-09 12:20:00,30.09,30.14,30.09,30.12,205024.0,23.7827,23.8222,23.7827,23.8064,205024.0
2015-09-09 12:25:00,30.12,30.13,30.06,30.1,104938.0,23.8064,23.8143,23.759,23.7906,104938.0
2015-09-09 12:30:00,30.1,30.11,30.05,30.06,91235.0,23.7906,23.7985,23.7511,23.759,91235.0
2015-09-09 12:35:00,30.06,30.1,30.05,30.05,141148.0,23.759,23.7906,23.7511,23.7511,141148.0
2015-09-09 12:40:00,30.05,30.06,30.02,30.03,54114.0,23.7511,23.759,23.7274,23.7353,54114.0
2015-09-09 12:45:00,30.03,30.05,29.99,29.99,125586.0,23.7353,23.7511,23.7037,23.7037,125586.0
2015-09-09 12:50:00,29.99,29.99,29.91,29.97,115808.0,23.7037,23.7037,23.6405,23.6879,115808.0
2015-09-09 12:55:00,29.97,30.0,29.95,29.99,77662.0,23.6879,23.7116,23.6721,23.7037,77662.0
2015-09-09 13:00:00,29.99,30.0,29.95,30.0,117365.0,23.7037,23.7116,23.6721,23.7116,117365.0
2015-09-09 13:05:00,30.0,30.01,29.97,29.99,116845.0,23.7116,23.7195,23.6879,23.7037,116845.0
2015-09-09 13:10:00,29.99,29.99,29.96,29.98,71392.0,23.7037,23.7037,23.68,23.6958,71392.0
2015-09-09 13:15:00,29.98,30.02,29.97,29.98,121380.0,23.6958,23.7274,23.6879,23.6958,121380.0
2015-09-09 13:20:00,29.99,30.01,29.94,29.95,113854.0,23.7037,23.7195,23.6642,23.6721,113854.0
2015-09-09 13:25:00,29.94,29.94,29.88,29.89,141985.0,23.6642,23.6642,23.6167,23.6246,141985.0
2015-09-09 13:30:00,29.89,29.89,29.82,29.84,274988.0,23.6246,23.6246,23.5693,23.5851,274988.0
2015-09-09 13:35:00,29.84,29.84,29.81,29.82,99677.0,23.5851,23.5851,23.5614,23.5693,99677.0
2015-09-09 13:40:00,29.82,29.83,29.79,29.8,159188.0,23.5693,23.5772,23.5456,23.5535,159188.0
2015-09-09 13:45:00,29.8,29.84,29.79,29.84,122465.0,23.5535,23.5851,23.5456,23.5851,122465.0
2015-09-09 13:50:00,29.83,29.84,29.77,29.82,252933.0,23.5772,23.5851,23.5298,23.5693,252933.0
2015-09-09 13:55:00,29.81,29.82,29.73,29.75,168704.0,23.5614,23.5693,23.4982,23.514,168704.0
2015-09-09 14:00:00,29.75,29.79,29.73,29.79,92783.0,23.514,23.5456,23.4982,23.5456,92783.0
2015-09-09 14:05:00,29.78,29.8,29.74,29.8,130275.0,23.5377,23.5535,23.5061,23.5535,130275.0
2015-09-09 14:10:00,29.8,29.86,29.8,29.85,87510.0,23.5535,23.6009,23.5535,23.593,87510.0
2015-09-09 14:15:00,29.85,29.86,29.83,29.85,68989.0,23.593,23.6009,23.5772,23.593,68989.0
2015-09-09 14:20:00,29.85,29.86,29.79,29.81,82697.0,23.593,23.6009,23.5456,23.5614,82697.0
2015-09-09 14:25:00,29.82,29.84,29.75,29.8,100771.0,23.5693,23.5851,23.514,23.5535,100771.0
2015-09-09 14:30:00,29.81,29.81,29.72,29.73,223643.0,23.5614,23.5614,23.4903,23.4982,223643.0
2015-09-09 14:35:00,29.74,29.76,29.7,29.71,195905.0,23.5061,23.5219,23.4745,23.4824,195905.0
2015-09-09 14:40:00,29.72,29.72,29.61,29.63,268866.0,23.4903,23.4903,23.4033,23.4191,268866.0
2015-09-09 14:45:00,29.64,29.7,29.63,29.68,137968.0,23.427,23.4745,23.4191,23.4587,137968.0
2015-09-09 14:50:00,29.68,29.74,29.67,29.71,174515.0,23.4587,23.5061,23.4508,23.4824,174515.0
2015-09-09 14:55:00,29.71,29.73,29.69,29.7,96456.0,23.4824,23.4982,23.4666,23.4745,96456.0
2015-09-09 15:00:00,29.7,29.8,29.65,29.8,232519.0,23.4745,23.5535,23.4349,23.5535,232519.0
2015-09-09 15:05:00,29.79,29.83,29.77,29.8,135305.0,23.5456,23.5772,23.5298,23.5535,135305.0
2015-09-09 15:10:00,29.8,29.8,29.7,29.77,268045.0,23.5535,23.5535,23.4745,23.5298,268045.0
2015-09-09 15:15:00,29.77,29.82,29.7,29.79,267923.0,23.5298,23.5693,23.4745,23.5456,267923.0
2015-09-09 15:20:00,29.78,29.83,29.76,29.83,207023.0,23.5377,23.5772,23.5219,23.5772,207023.0
2015-09-09 15:25:00,29.83,29.84,29.7,29.73,312292.0,23.5772,23.5851,23.4745,23.4982,312292.0
2015-09-09 15:30:00,29.73,29.73,29.61,29.66,315054.0,23.4982,23.4982,23.4033,23.4429,315054.0
2015-09-09 15:35:00,29.65,29.69,29.61,29.61,363773.0,23.4349,23.4666,23.4033,23.4033,363773.0
2015-09-09 15:40:00,29.6,29.61,29.54,29.55,373840.0,23.3954,23.4033,23.348,23.3559,373840.0
2015-09-09 15:45:00,29.56,29.6,29.54,29.58,626007.0,23.3638,23.3954,23.348,23.3796,626007.0
2015-09-09 15:50:00,29.59,29.61,29.52,29.54,467227.0,23.3875,23.4033,23.3322,23.348,467227.0
2015-09-09 15:55:00,29.54,29.64,29.52,29.62,1213096.0,23.348,23.427,23.3322,23.4112,1213096.0
2015-09-10 09:30:00,29.19,29.34,29.19,29.27,356125.0,23.3482,23.4682,23.3482,23.4122,356125.0
2015-09-10 09:35:00,29.27,29.41,29.25,29.37,374168.0,23.4122,23.5242,23.3962,23.4922,374168.0
2015-09-10 09:40:00,29.37,29.42,29.29,29.29,250452.0,23.4922,23.5322,23.4282,23.4282,250452.0
2015-09-10 09:45:00,29.29,29.34,29.22,29.31,329102.0,23.4282,23.4682,23.3722,23.4442,329102.0
2015-09-10 09:50:00,29.3,29.38,29.27,29.31,206709.0,23.4362,23.5002,23.4122,23.4442,206709.0
2015-09-10 09:55:00,29.3,29.5,29.29,29.48,433693.0,23.4362,23.5962,23.4282,23.5802,433693.0
2015-09-10 10:00:00,29.48,29.65,29.48,29.5,443661.0,23.5802,23.7162,23.5802,23.5962,443661.0
2015-09-10 10:05:00,29.49,29.59,29.49,29.52,203679.0,23.5882,23.6682,23.5882,23.6122,203679.0
2015-09-10 10:10:00,29.52,29.53,29.45,29.48,299990.0,23.6122,23.6202,23.5562,23.5802,299990.0
2015-09-10 10:15:00,29.47,29.53,29.43,29.51,270147.0,23.5722,23.6202,23.5402,23.6042,270147.0
2015-09-10 10:20:00,29.51,29.61,29.5,29.54,189225.0,23.6042,23.6842,23.5962,23.6282,189225.0
2015-09-10 10:25:00,29.54,29.62,29.51,29.62,133891.0,23.6282,23.6922,23.6042,23.6922,133891.0
2015-09-10 10:30:00,29.62,29.67,29.61,29.66,179286.0,23.6922,23.7322,23.6842,23.7242,179286.0
2015-09-10 10:35:00,29.67,29.76,29.67,29.74,201325.0,23.7322,23.8042,23.7322,23.7882,201325.0
2015-09-10 10:40:00,29.74,29.78,29.73,29.76,187398.0,23.7882,23.8202,23.7802,23.8042,187398.0
2015-09-10 10:45:00,29.76,29.83,29.74,29.82,108510.0,23.8042,23.8601,23.7882,23.8521,108510.0
2015-09-10 10:50:00,29.82,29.86,29.78,29.79,159588.0,23.8521,23.8841,23.8202,23.8282,159588.0
2015-09-10 10:55:00,29.78,29.83,29.73,29.76,221928.0,23.8202,23.8601,23.7802,23.8042,221928.0
2015-09-10 11:00:00,29.75,29.76,29.68,29.68,176850.0,23.7962,23.8042,23.7402,23.7402,176850.0
2015-09-10 11:05:00,29.68,29.73,29.68,29.69,129883.0,23.7402,23.7802,23.7402,23.7482,129883.0
2015-09-10 11:10:00,29.69,29.7,29.65,29.68,268616.0,23.7482,23.7562,23.7162,23.7402,268616.0
2015-09-10 11:15:00,29.67,29.7,29.62,29.65,175382.0,23.7322,23.7562,23.6922,23.7162,175382.0
2015-09-10 11:20:00,29.65,29.68,29.61,29.66,294457.0,23.7162,23.7402,23.6842,23.7242,294457.0
2015-09-10 11:25:00,29.66,29.76,29.61,29.76,216333.0,23.7242,23.8042,23.6842,23.8042,216333.0
2015-09-10 11:30:00,29.76,29.77,29.7,29.71,143685.0,23.8042,23.8122,23.7562,23.7642,143685.0
2015-09-10 11:35:00,29.71,29.83,29.71,29.82,163072.0,23.7642,23.8601,23.7642,23.8521,163072.0
2015-09-10 11:40:00,29.82,29.88,29.76,29.85,150089.0,23.8521,23.9001,23.8042,23.8761,150089.0
2015-09-10 11:45:00,29.85,29.91,29.83,29.84,174428.0,23.8761,23.9241,23.8601,23.8681,174428.0
2015-09-10 11:50:00,29.85,29.89,29.81,29.89,162172.0,23.8761,23.9081,23.8441,23.9081,162172.0
2015-09-10 11:55:00,29.89,29.97,29.88,29.92,239052.0,23.9081,23.9721,23.9001,23.9321,239052.0
2015-09-10 12:00:00,29.92,29.98,29.91,29.98,152937.0,23.9321,23.9801,23.9241,23.9801,152937.0
2015-09-10 12:05:00,29.98,30.04,29.93,30.03,241500.0,23.9801,24.0281,23.9401,24.0201,241500.0
2015-09-10 12:10:00,30.02,30.04,29.97,30.02,158654.0,24.0121,24.0281,23.9721,24.0121,158654.0
2015-09-10 12:15:00,30.02,30.05,29.96,30.0,218731.0,24.0121,24.0361,23.9641,23.9961,218731.0
2015-09-10 12:20:00,29.99,30.05,29.98,30.02,157210.0,23.9881,24.0361,23.9801,24.0121,157210.0
2015-09-10 12:25:00,30.01,30.06,29.98,30.03,259446.0,24.0041,24.0441,23.9801,24.0201,259446.0
2015-09-10 12:30:00,30.03,30.09,30.0,30.08,142829.0,24.0201,24.0681,23.9961,24.0601,142829.0
2015-09-10 12:35:00,30.08,30.1,30.06,30.09,133298.0,24.0601,24.0761,24.0441,24.0681,133298.0
2015-09-10 12:40:00,30.09,30.09,30.04,30.08,158897.0,24.0681,24.0681,24.0281,24.0601,158897.0
2015-09-10 12:45:00,30.08,30.16,30.07,30.14,141363.0,24.0601,24.1241,24.0521,24.1081,141363.0
2015-09-10 12:50:00,30.15,30.16,30.11,30.16,137308.0,24.1161,24.1241,24.0841,24.1241,137308.0
2015-09-10 12:55:00,30.15,30.17,30.11,30.16,201471.0,24.1161,24.1321,24.0841,24.1241,201471.0
2015-09-10 13:00:00,30.16,30.17,30.1,30.12,126199.0,24.1241,24.1321,24.0761,24.0921,126199.0
2015-09-10 13:05:00,30.12,30.19,30.11,30.15,152528.0,24.0921,24.1481,24.0841,24.1161,152528.0
2015-09-10 13:10:00,30.16,30.19,30.15,30.16,188191.0,24.1241,24.1481,24.1161,24.1241,188191.0
2015-09-10 13:15:00,30.16,30.22,30.15,30.21,192783.0,24.1241,24.1721,24.1161,24.1641,192783.0
2015-09-10 13:20:00,30.21,30.3,30.2,30.29,317889.0,24.1641,24.2361,24.1561,24.2281,317889.0
2015-09-10 13:25:00,30.29,30.35,30.26,30.35,240809.0,24.2281,24.2761,24.2041,24.2761,240809.0
2015-09-10 13:30:00,30.34,30.42,30.34,30.4,357627.0,24.2681,24.3321,24.2681,24.3161,357627.0
2015-09-10 13:35:00,30.4,30.45,30.39,30.44,288648.0,24.3161,24.3561,24.3081,24.3481,288648.0
2015-09-10 13:40:00,30.43,30.47,30.36,30.38,183341.0,24.3401,24.3721,24.2841,24.3001,183341.0
2015-09-10 13:45:00,30.37,30.38,30.29,30.34,197453.0,24.2921,24.3001,24.2281,24.2681,197453.0
2015-09-10 13:50:00,30.34,30.38,30.3,30.3,63484.0,24.2681,24.3001,24.2361,24.2361,63484.0
2015-09-10 13:55:00,30.3,30.34,30.28,30.31,169858.0,24.2361,24.2681,24.2201,24.2441,169858.0
2015-09-10 14:00:00,30.32,30.36,30.27,30.32,126779.0,24.2521,24.2841,24.2121,24.2521,126779.0
2015-09-10 14:05:00,30.31,30.33,30.25,30.25,78824.0,24.2441,24.2601,24.1961,24.1961,78824.0
2015-09-10 14:10:00,30.25,30.29,30.24,30.27,165416.0,24.1961,24.2281,24.1881,24.2121,165416.0
2015-09-10 14:15:00,30.26,30.27,30.18,30.18,226158.0,24.2041,24.2121,24.1401,24.1401,226158.0
2015-09-10 14:20:00,30.17,30.19,30.13,30.15,156180.0,24.1321,24.1481,24.1001,24.1161,156180.0
2015-09-10 14:25:00,30.15,30.15,30.07,30.09,135647.0,24.1161,24.1161,24.0521,24.0681,135647.0
2015-09-10 14:30:00,30.09,30.11,30.07,30.09,158324.0,24.0681,24.0841,24.0521,24.0681,158324.0
2015-09-10 14:35:00,30.08,30.18,30.07,30.14,207421.0,24.0601,24.1401,24.0521,24.1081,207421.0
2015-09-10 14:40:00,30.14,30.18,30.12,30.14,111270.0,24.1081,24.1401,24.0921,24.1081,111270.0
2015-09-10 14:45:00,30.13,30.17,30.11,30.12,192462.0,24.1001,24.1321,24.0841,24.0921,192462.0
2015-09-10 14:50:00,30.12,30.17,30.11,30.13,99923.0,24.0921,24.1321,24.0841,24.1001,99923.0
2015-09-10 14:55:00,30.13,30.13,30.02,30.03,126280.0,24.1001,24.1001,24.0121,24.0201,126280.0
2015-09-10 15:00:00,30.02,30.04,29.97,29.99,206519.0,24.0121,24.0281,23.9721,23.9881,206519.0
2015-09-10 15:05:00,30.0,30.05,29.99,30.03,150468.0,23.9961,24.0361,23.9881,24.0201,150468.0
2015-09-10 15:10:00,30.03,30.08,30.0,30.04,248926.0,24.0201,24.0601,23.9961,24.0281,248926.0
2015-09-10 15:15:00,30.04,30.1,29.97,29.99,212849.0,24.0281,24.0761,23.9721,23.9881,212849.0
2015-09-10 15:20:00,29.99,30.02,29.93,29.96,240954.0,23.9881,24.0121,23.9401,23.9641,240954.0
2015-09-10 15:25:00,29.96,29.98,29.91,29.96,187442.0,23.9641,23.9801,23.9241,23.9641,187442.0
2015-09-10 15:30:00,29.96,29.97,29.89,29.92,248795.0,23.9641,23.9721,23.9081,23.9321,248795.0
2015-09-10 15:35:00,29.91,29.95,29.86,29.91,269085.0,23.9241,23.9561,23.8841,23.9241,269085.0
2015-09-10 15:40:00,29.91,29.95,29.85,29.93,311095.0,23.9241,23.9561,23.8761,23.9401,311095.0
2015-09-10 15:45:00,29.93,29.95,29.87,29.93,303678.0,23.9401,23.9561,23.8921,23.9401,303678.0
2015-09-10 15:50:00,29.93,29.97,29.88,29.96,521872.0,23.9401,23.9721,23.9001,23.9641,521872.0
2015-09-10 15:55:00,29.96,30.04,29.96,30.0,685254.0,23.9641,24.0281,23.9641,23.9961,685254.0
2015-09-11 09:30:00,30.01,30.11,29.92,29.94,213690.0,24.0041,24.0841,23.9321,23.9481,213690.0
2015-09-11 09:35:00,29.94,30.2,29.9,30.14,284814.0,23.9481,24.1561,23.9161,24.1081,284814.0
2015-09-11 09:40:00,30.13,30.17,30.06,30.12,232577.0,24.1001,24.1321,24.0441,24.0921,232577.0
2015-09-11 09:45:00,30.12,30.12,29.87,29.88,168963.0,24.0921,24.0921,23.8921,23.9001,168963.0
2015-09-11 09:50:00,29.88,29.93,29.86,29.89,141066.0,23.9001,23.9401,23.8841,23.9081,141066.0
2015-09-11 09:55:00,29.89,29.93,29.8,29.8,117361.0,23.9081,23.9401,23.8362,23.8362,117361.0
2015-09-11 10:00:00,29.8,29.9,29.78,29.81,199234.0,23.8362,23.9161,23.8202,23.8441,199234.0
2015-09-11 10:05:00,29.81,29.85,29.76,29.84,137916.0,23.8441,23.8761,23.8042,23.8681,137916.0
2015-09-11 10:10:00,29.84,29.84,29.72,29.75,209154.0,23.8681,23.8681,23.7722,23.7962,209154.0
2015-09-11 10:15:00,29.75,29.79,29.68,29.79,175583.0,23.7962,23.8282,23.7402,23.8282,175583.0
2015-09-11 10:20:00,29.78,29.82,29.76,29.8,112122.0,23.8202,23.8521,23.8042,23.8362,112122.0
2015-09-11 10:25:00,29.79,29.82,29.72,29.73,101871.0,23.8282,23.8521,23.7722,23.7802,101871.0
2015-09-11 10:30:00,29.73,29.78,29.71,29.72,98981.0,23.7802,23.8202,23.7642,23.7722,98981.0
2015-09-11 10:35:00,29.72,29.72,29.68,29.71,148697.0,23.7722,23.7722,23.7402,23.7642,148697.0
2015-09-11 10:40:00,29.72,29.76,29.7,29.75,123521.0,23.7722,23.8042,23.7562,23.7962,123521.0
2015-09-11 10:45:00,29.75,29.78,29.74,29.75,110057.0,23.7962,23.8202,23.7882,23.7962,110057.0
2015-09-11 10:50:00,29.75,29.78,29.73,29.73,103485.0,23.7962,23.8202,23.7802,23.7802,103485.0
2015-09-11 10:55:00,29.74,29.75,29.7,29.71,114717.0,23.7882,23.7962,23.7562,23.7642,114717.0
2015-09-11 11:00:00,29.71,29.71,29.63,29.64,174905.0,23.7642,23.7642,23.7002,23.7082,174905.0
2015-09-11 11:05:00,29.65,29.7,29.65,29.66,125459.0,23.7162,23.7562,23.7162,23.7242,125459.0
2015-09-11 11:10:00,29.66,29.68,29.62,29.64,122081.0,23.7242,23.7402,23.6922,23.7082,122081.0
2015-09-11 11:15:00,29.65,29.65,29.59,29.62,135718.0,23.7162,23.7162,23.6682,23.6922,135718.0
2015-09-11 11:20:00,29.62,29.62,29.59,29.6,97666.0,23.6922,23.6922,23.6682,23.6762,97666.0
2015-09-11 11:25:00,29.6,29.66,29.59,29.65,127233.0,23.6762,23.7242,23.6682,23.7162,127233.0
2015-09-11 11:30:00,29.65,29.67,29.61,29.62,220993.0,23.7162,23.7322,23.6842,23.6922,220993.0
2015-09-11 11:35:00,29.62,29.67,29.57,29.67,350782.0,23.6922,23.7322,23.6522,23.7322,350782.0
2015-09-11 11:40:00,29.67,29.69,29.65,29.69,226065.0,23.7322,23.7482,23.7162,23.7482,226065.0
2015-09-11 11:45:00,29.69,29.72,29.67,29.71,167057.0,23.7482,23.7722,23.7322,23.7642,167057.0
2015-09-11 11:50:00,29.72,29.8,29.71,29.77,145376.0,23.7722,23.8362,23.7642,23.8122,145376.0
2015-09-11 11:55:00,29.77,29.79,29.75,29.77,104607.0,23.8122,23.8282,23.7962,23.8122,104607.0
2015-09-11 12:00:00,29.77,29.88,29.76,29.85,145871.0,23.8122,23.9001,23.8042,23.8761,145871.0
2015-09-11 12:05:00,29.85,29.88,29.85,29.88,69336.0,23.8761,23.9001,23.8761,23.9001,69336.0
2015-09-11 12:10:00,29.88,29.95,29.87,29.94,143128.0,23.9001,23.9561,23.8921,23.9481,143128.0
2015-09-11 12:15:00,29.94,29.95,29.84,29.85,249630.0,23.9481,23.9561,23.8681,23.8761,249630.0
2015-09-11 12:20:00,29.85,29.86,29.84,29.85,100500.0,23.8761,23.8841,23.8681,23.8761,100500.0
2015-09-11 12:25:00,29.85,29.86,29.84,29.85,158913.0,23.8761,23.8841,23.8681,23.8761,158913.0
2015-09-11 12:30:00,29.85,29.88,29.84,29.88,138738.0,23.8761,23.9001,23.8681,23.9001,138738.0
2015-09-11 12:35:00,29.88,29.9,29.87,29.88,83213.0,23.9001,23.9161,23.8921,23.9001,83213.0
2015-09-11 12:40:00,29.88,29.91,29.85,29.91,118440.0,23.9001,23.9241,23.8761,23.9241,118440.0
2015-09-11 12:45:00,29.91,29.97,29.89,29.97,83324.0,23.9241,23.9721,23.9081,23.9721,83324.0
2015-09-11 12:50:00,29.96,30.02,29.95,30.01,183869.0,23.9641,24.0121,23.9561,24.0041,183869.0
2015-09-11 12:55:00,30.01,30.02,29.96,29.96,140458.0,24.0041,24.0121,23.9641,23.9641,140458.0
2015-09-11 13:00:00,29.96,29.98,29.95,29.96,89944.0,23.9641,23.9801,23.9561,23.9641,89944.0
2015-09-11 13:05:00,29.96,29.97,29.92,29.93,128571.0,23.9641,23.9721,23.9321,23.9401,128571.0
2015-09-11 13:10:00,29.92,29.95,29.88,29.9,120217.0,23.9321,23.9561,23.9001,23.9161,120217.0
2015-09-11 13:15:00,29.9,29.91,29.88,29.89,65578.0,23.9161,23.9241,23.9001,23.9081,65578.0
2015-09-11 13:20:00,29.89,29.89,29.81,29.81,92677.0,23.9081,23.9081,23.8441,23.8441,92677.0
2015-09-11 13:25:00,29.82,29.86,29.81,29.83,95335.0,23.8521,23.8841,23.8441,23.8601,95335.0
2015-09-11 13:30:00,29.83,29.83,29.73,29.75,210847.0,23.8601,23.8601,23.7802,23.7962,210847.0
2015-09-11 13:35:00,29.75,29.75,29.7,29.74,139512.0,23.7962,23.7962,23.7562,23.7882,139512.0
2015-09-11 13:40:00,29.74,29.78,29.73,29.77,135334.0,23.7882,23.8202,23.7802,23.8122,135334.0
2015-09-11 13:45:00,29.76,29.8,29.76,29.79,140476.0,23.8042,23.8362,23.8042,23.8282,140476.0
2015-09-11 13:50:00,29.78,29.81,29.75,29.81,125253.0,23.8202,23.8441,23.7962,23.8441,125253.0
2015-09-11 13:55:00,29.81,29.82,29.78,29.8,83992.0,23.8441,23.8521,23.8202,23.8362,83992.0
2015-09-11 14:00:00,29.8,29.82,29.76,29.82,109319.0,23.8362,23.8521,23.8042,23.8521,109319.0
2015-09-11 14:05:00,29.82,29.86,29.8,29.85,124019.0,23.8521,23.8841,23.8362,23.8761,124019.0
2015-09-11 14:10:00,29.85,29.89,29.84,29.87,83299.0,23.8761,23.9081,23.8681,23.8921,83299.0
2015-09-11 14:15:00,29.87,29.93,29.85,29.93,137148.0,23.8921,23.9401,23.8761,23.9401,137148.0
2015-09-11 14:20:00,29.93,29.99,29.92,29.98,159040.0,23.9401,23.9881,23.9321,23.9801,159040.0
2015-09-11 14:25:00,29.98,29.98,29.95,29.96,78106.0,23.9801,23.9801,23.9561,23.9641,78106.0
2015-09-11 14:30:00,29.96,30.03,29.95,30.01,163399.0,23.9641,24.0201,23.9561,24.0041,163399.0
2015-09-11 14:35:00,30.01,30.05,30.0,30.04,153799.0,24.0041,24.0361,23.9961,24.0281,153799.0
2015-09-11 14:40:00,30.03,30.04,30.01,30.04,404736.0,24.0201,24.0281,24.0041,24.0281,404736.0
2015-09-11 14:45:00,30.04,30.06,30.02,30.05,115073.0,24.0281,24.0441,24.0121,24.0361,115073.0
2015-09-11 14:50:00,30.05,30.06,30.02,30.05,120988.0,24.0361,24.0441,24.0121,24.0361,120988.0
2015-09-11 14:55:00,30.05,30.05,30.02,30.05,111997.0,24.0361,24.0361,24.0121,24.0361,111997.0
2015-09-11 15:00:00,30.05,30.1,30.04,30.07,137497.0,24.0361,24.0761,24.0281,24.0521,137497.0
2015-09-11 15:05:00,30.07,30.15,30.05,30.11,164160.0,24.0521,24.1161,24.0361,24.0841,164160.0
2015-09-11 15:10:00,30.12,30.13,30.07,30.11,119535.0,24.0921,24.1001,24.0521,24.0841,119535.0
2015-09-11 15:15:00,30.12,30.15,30.08,30.09,137646.0,24.0921,24.1161,24.0601,24.0681,137646.0
2015-09-11 15:20:00,30.08,30.1,30.04,30.08,135855.0,24.0601,24.0761,24.0281,24.0601,135855.0
2015-09-11 15:25:00,30.08,30.1,30.04,30.09,144560.0,24.0601,24.0761,24.0281,24.0681,144560.0
2015-09-11 15:30:00,30.09,30.16,30.04,30.16,353011.0,24.0681,24.1241,24.0281,24.1241,353011.0
2015-09-11 15:35:00,30.16,30.2,30.13,30.18,338644.0,24.1241,24.1561,24.1001,24.1401,338644.0
2015-09-11 15:40:00,30.18,30.18,30.09,30.11,254895.0,24.1401,24.1401,24.0681,24.0841,254895.0
2015-09-11 15:45:00,30.11,30.15,30.09,30.1,375969.0,24.0841,24.1161,24.0681,24.0761,375969.0
2015-09-11 15:50:00,30.1,30.16,30.09,30.12,360441.0,24.0761,24.1241,24.0681,24.0921,360441.0
2015-09-11 15:55:00,30.12,30.16,30.11,30.16,603315.0,24.0921,24.1241,24.0841,24.1241,603315.0
2015-09-14 09:30:00,30.11,30.23,30.06,30.19,291338.0,24.0841,24.1801,24.0441,24.1481,291338.0
2015-09-14 09:35:00,30.19,30.43,30.19,30.38,458433.0,24.1481,24.3401,24.1481,24.3001,458433.0
2015-09-14 09:40:00,30.37,30.44,30.33,30.35,275592.0,24.2921,24.3481,24.2601,24.2761,275592.0
2015-09-14 09:45:00,30.35,30.35,30.23,30.28,346450.0,24.2761,24.2761,24.1801,24.2201,346450.0
2015-09-14 09:50:00,30.29,30.33,30.23,30.3,165411.0,24.2281,24.2601,24.1801,24.2361,165411.0
2015-09-14 09:55:00,30.3,30.32,30.23,30.32,160297.0,24.2361,24.2521,24.1801,24.2521,160297.0
2015-09-14 10:00:00,30.32,30.32,30.22,30.24,154369.0,24.2521,24.2521,24.1721,24.1881,154369.0
2015-09-14 10:05:00,30.24,30.3,30.23,30.28,216668.0,24.1881,24.2361,24.1801,24.2201,216668.0
2015-09-14 10:10:00,30.28,30.33,30.22,30.3,118114.0,24.2201,24.2601,24.1721,24.2361,118114.0
2015-09-14 10:15:00,30.3,30.36,30.27,30.27,164821.0,24.2361,24.2841,24.2121,24.2121,164821.0
2015-09-14 10:20:00,30.28,30.29,30.2,30.27,120804.0,24.2201,24.2281,24.1561,24.2121,120804.0
2015-09-14 10:25:00,30.26,30.27,30.21,30.23,204175.0,24.2041,24.2121,24.1641,24.1801,204175.0
2015-09-14 10:30:00,30.23,30.32,30.23,30.32,85930.0,24.1801,24.2521,24.1801,24.2521,85930.0
2015-09-14 10:35:00,30.32,30.42,30.28,30.41,355807.0,24.2521,24.3321,24.2201,24.3241,355807.0
2015-09-14 10:40:00,30.42,30.44,30.37,30.43,281063.0,24.3321,24.3481,24.2921,24.3401,281063.0
2015-09-14 10:45:00,30.44,30.51,30.43,30.48,202899.0,24.3481,24.4041,24.3401,24.3801,202899.0
2015-09-14 10:50:00,30.49,30.5,30.43,30.44,134504.0,24.3881,24.3961,24.3401,24.3481,134504.0
2015-09-14 10:55:00,30.44,30.45,30.41,30.43,93622.0,24.3481,24.3561,24.3241,24.3401,93622.0
2015-09-14 11:00:00,30.43,30.47,30.4,30.47,104628.0,24.3401,24.3721,24.3161,24.3721,104628.0
2015-09-14 11:05:00,30.46,30.49,30.43,30.46,185514.0,24.3641,24.3881,24.3401,24.3641,185514.0
2015-09-14 11:10:00,30.46,30.48,30.41,30.48,201213.0,24.3641,24.3801,24.3241,24.3801,201213.0
2015-09-14 11:15:00,30.48,30.48,30.43,30.45,128109.0,24.3801,24.3801,24.3401,24.3561,128109.0
2015-09-14 11:20:00,30.46,30.48,30.42,30.43,101670.0,24.3641,24.3801,24.3321,24.3401,101670.0
2015-09-14 11:25:00,30.43,30.46,30.42,30.44,111112.0,24.3401,24.3641,24.3321,24.3481,111112.0
2015-09-14 11:30:00,30.44,30.44,30.37,30.39,93572.0,24.3481,24.3481,24.2921,24.3081,93572.0
2015-09-14 11:35:00,30.39,30.4,30.32,30.33,149281.0,24.3081,24.3161,24.2521,24.2601,149281.0
2015-09-14 11:40:00,30.32,30.36,30.32,30.34,191939.0,24.2521,24.2841,24.2521,24.2681,191939.0
2015-09-14 11:45:00,30.34,30.39,30.31,30.39,108356.0,24.2681,24.3081,24.2441,24.3081,108356.0
2015-09-14 11:50:00,30.39,30.44,30.38,30.4,108122.0,24.3081,24.3481,24.3001,24.3161,108122.0
2015-09-14 11:55:00,30.39,30.42,30.37,30.38,64614.0,24.3081,24.3321,24.2921,24.3001,64614.0
2015-09-14 12:00:00,30.37,30.42,30.36,30.41,142383.0,24.2921,24.3321,24.2841,24.3241,142383.0
2015-09-14 12:05:00,30.42,30.42,30.35,30.36,100380.0,24.3321,24.3321,24.2761,24.2841,100380.0
2015-09-14 12:10:00,30.35,30.4,30.3,30.35,145162.0,24.2761,24.3161,24.2361,24.2761,145162.0
2015-09-14 12:15:00,30.35,30.37,30.34,30.37,86972.0,24.2761,24.2921,24.2681,24.2921,86972.0
2015-09-14 12:20:00,30.37,30.37,30.3,30.37,185678.0,24.2921,24.2921,24.2361,24.2921,185678.0
2015-09-14 12:25:00,30.37,30.38,30.32,30.36,102218.0,24.2921,24.3001,24.2521,24.2841,102218.0
2015-09-14 12:30:00,30.37,30.43,30.34,30.42,91985.0,24.2921,24.3401,24.2681,24.3321,91985.0
2015-09-14 12:35:00,30.42,30.45,30.4,30.43,119587.0,24.3321,24.3561,24.3161,24.3401,119587.0
2015-09-14 12:40:00,30.43,30.45,30.38,30.4,70398.0,24.3401,24.3561,24.3001,24.3161,70398.0
2015-09-14 12:45:00,30.39,30.39,30.35,30.38,108454.0,24.3081,24.3081,24.2761,24.3001,108454.0
2015-09-14 12:50:00,30.38,30.38,30.3,30.3,181709.0,24.3001,24.3001,24.2361,24.2361,181709.0
2015-09-14 12:55:00,30.3,30.34,30.27,30.29,186660.0,24.2361,24.2681,24.2121,24.2281,186660.0
2015-09-14 13:00:00,30.3,30.34,30.28,30.3,172807.0,24.2361,24.2681,24.2201,24.2361,172807.0
2015-09-14 13:05:00,30.3,30.34,30.29,30.31,105093.0,24.2361,24.2681,24.2281,24.2441,105093.0
2015-09-14 13:10:00,30.31,30.34,30.29,30.3,116987.0,24.2441,24.2681,24.2281,24.2361,116987.0
2015-09-14 13:15:00,30.3,30.38,30.29,30.37,98691.0,24.2361,24.3001,24.2281,24.2921,98691.0
2015-09-14 13:20:00,30.37,30.38,30.34,30.35,60500.0,24.2921,24.3001,24.2681,24.2761,60500.0
2015-09-14 13:25:00,30.35,30.38,30.34,30.36,55259.0,24.2761,24.3001,24.2681,24.2841,55259.0
2015-09-14 13:30:00,30.37,30.4,30.35,30.37,69018.0,24.2921,24.3161,24.2761,24.2921,69018.0
2015-09-14 13:35:00,30.37,30.42,30.34,30.42,82255.0,24.2921,24.3321,24.2681,24.3321,82255.0
2015-09-14 13:40:00,30.42,30.48,30.41,30.47,94092.0,24.3321,24.3801,24.3241,24.3721,94092.0
2015-09-14 13:45:00,30.48,30.54,30.45,30.54,198571.0,24.3801,24.4281,24.3561,24.4281,198571.0
2015-09-14 13:50:00,30.54,30.54,30.49,30.53,161665.0,24.4281,24.4281,24.3881,24.4201,161665.0
2015-09-14 13:55:00,30.53,30.6,30.49,30.59,168018.0,24.4201,24.476,24.3881,24.468,168018.0
2015-09-14 14:00:00,30.58,30.59,30.55,30.55,192536.0,24.46,24.468,24.4361,24.4361,192536.0
2015-09-14 14:05:00,30.54,30.57,30.51,30.55,169499.0,24.4281,24.4521,24.4041,24.4361,169499.0
2015-09-14 14:10:00,30.55,30.6,30.54,30.6,174977.0,24.4361,24.476,24.4281,24.476,174977.0
2015-09-14 14:15:00,30.6,30.62,30.59,30.6,149155.0,24.476,24.492,24.468,24.476,149155.0
2015-09-14 14:20:00,30.59,30.63,30.57,30.59,159898.0,24.468,24.5,24.4521,24.468,159898.0
2015-09-14 14:25:00,30.59,30.64,30.58,30.61,228252.0,24.468,24.508,24.46,24.484,228252.0
2015-09-14 14:30:00,30.6,30.62,30.58,30.6,193036.0,24.476,24.492,24.46,24.476,193036.0
2015-09-14 14:35:00,30.6,30.66,30.59,30.66,163528.0,24.476,24.524,24.468,24.524,163528.0
2015-09-14 14:40:00,30.66,30.67,30.63,30.65,252846.0,24.524,24.532,24.5,24.516,252846.0
2015-09-14 14:45:00,30.65,30.65,30.61,30.62,138951.0,24.516,24.516,24.484,24.492,138951.0
2015-09-14 14:50:00,30.62,30.65,30.61,30.64,144439.0,24.492,24.516,24.484,24.508,144439.0
2015-09-14 14:55:00,30.64,30.68,30.63,30.65,138336.0,24.508,24.54,24.5,24.516,138336.0
2015-09-14 15:00:00,30.64,30.65,30.6,30.62,119052.0,24.508,24.516,24.476,24.492,119052.0
2015-09-14 15:05:00,30.61,30.62,30.58,30.59,119659.0,24.484,24.492,24.46,24.468,119659.0
2015-09-14 15:10:00,30.59,30.65,30.58,30.65,155488.0,24.468,24.516,24.46,24.516,155488.0
2015-09-14 15:15:00,30.65,30.7,30.65,30.7,353274.0,24.516,24.556,24.516,24.556,353274.0
2015-09-14 15:20:00,30.7,30.74,30.69,30.71,385805.0,24.556,24.588,24.548,24.564,385805.0
2015-09-14 15:25:00,30.71,30.73,30.69,30.73,308565.0,24.564,24.58,24.548,24.58,308565.0
2015-09-14 15:30:00,30.73,30.74,30.7,30.7,290509.0,24.58,24.588,24.556,24.556,290509.0
2015-09-14 15:35:00,30.71,30.74,30.69,30.72,399491.0,24.564,24.588,24.548,24.572,399491.0
2015-09-14 15:40:00,30.73,30.73,30.69,30.71,288856.0,24.58,24.58,24.548,24.564,288856.0
2015-09-14 15:45:00,30.72,30.75,30.72,30.73,328416.0,24.572,24.596,24.572,24.58,328416.0
2015-09-14 15:50:00,30.73,30.77,30.7,30.71,624950.0,24.58,24.612,24.556,24.564,624950.0
2015-09-14 15:55:00,30.7,30.75,30.68,30.74,967731.0,24.556,24.596,24.54,24.588,967731.0
2015-09-15 09:30:00,30.77,30.99,30.76,30.96,403580.0,24.612,24.788,24.604,24.764,403580.0
2015-09-15 09:35:00,30.96,30.96,30.88,30.93,163511.0,24.764,24.764,24.7,24.74,163511.0
2015-09-15 09:40:00,30.92,30.98,30.88,30.96,223033.0,24.732,24.78,24.7,24.764,223033.0
2015-09-15 09:45:00,30.96,30.97,30.9,30.96,189246.0,24.764,24.772,24.716,24.764,189246.0
2015-09-15 09:50:00,30.96,31.07,30.94,31.06,224495.0,24.764,24.852,24.748,24.844,224495.0
2015-09-15 09:55:00,31.05,31.09,31.05,31.07,172010.0,24.836,24.868,24.836,24.852,172010.0
2015-09-15 10:00:00,31.07,31.08,30.97,31.01,156884.0,24.852,24.86,24.772,24.804,156884.0
2015-09-15 10:05:00,31.01,31.05,31.0,31.05,137419.0,24.804,24.836,24.796,24.836,137419.0
2015-09-15 10:10:00,31.05,31.13,31.04,31.13,212486.0,24.836,24.9,24.828,24.9,212486.0
2015-09-15 10:15:00,31.12,31.19,31.12,31.18,136570.0,24.892,24.948,24.892,24.94,136570.0
2015-09-15 10:20:00,31.18,31.37,31.17,31.32,530629.0,24.94,25.0919,24.932,25.052,530629.0
2015-09-15 10:25:00,31.32,31.32,31.23,31.24,278825.0,25.052,25.052,24.98,24.988,278825.0
2015-09-15 10:30:00,31.25,31.45,31.24,31.42,386973.0,24.996,25.1559,24.988,25.1319,386973.0
2015-09-15 10:35:00,31.42,31.43,31.32,31.33,269279.0,25.1319,25.1399,25.052,25.06,269279.0
2015-09-15 10:40:00,31.33,31.42,31.33,31.38,333417.0,25.06,25.1319,25.06,25.0999,333417.0
2015-09-15 10:45:00,31.39,31.49,31.38,31.44,329741.0,25.1079,25.1879,25.0999,25.1479,329741.0
2015-09-15 10:50:00,31.45,31.49,31.42,31.42,266367.0,25.1559,25.1879,25.1319,25.1319,266367.0
2015-09-15 10:55:00,31.43,31.47,31.39,31.44,186966.0,25.1399,25.1719,25.1079,25.1479,186966.0
2015-09-15 11:00:00,31.44,31.49,31.41,31.49,234516.0,25.1479,25.1879,25.1239,25.1879,234516.0
2015-09-15 11:05:00,31.49,31.55,31.49,31.54,308658.0,25.1879,25.2359,25.1879,25.2279,308658.0
2015-09-15 11:10:00,31.54,31.55,31.47,31.52,305826.0,25.2279,25.2359,25.1719,25.2119,305826.0
2015-09-15 11:15:00,31.51,31.52,31.36,31.36,201893.0,25.2039,25.2119,25.0839,25.0839,201893.0
2015-09-15 11:20:00,31.36,31.41,31.33,31.39,286507.0,25.0839,25.1239,25.06,25.1079,286507.0
2015-09-15 11:25:00,31.4,31.4,31.34,31.34,234547.0,25.1159,25.1159,25.068,25.068,234547.0
2015-09-15 11:30:00,31.35,31.37,31.26,31.27,237818.0,25.0759,25.0919,25.004,25.012,237818.0
2015-09-15 11:35:00,31.27,31.32,31.24,31.25,208081.0,25.012,25.052,24.988,24.996,208081.0
2015-09-15 11:40:00,31.25,31.37,31.24,31.36,196813.0,24.996,25.0919,24.988,25.0839,196813.0
2015-09-15 11:45:00,31.36,31.4,31.34,31.37,174458.0,25.0839,25.1159,25.068,25.0919,174458.0
2015-09-15 11:50:00,31.38,31.39,31.31,31.31,107055.0,25.0999,25.1079,25.044,25.044,107055.0
2015-09-15 11:55:00,31.31,31.31,31.26,31.28,168887.0,25.044,25.044,25.004,25.02,168887.0
2015-09-15 12:00:00,31.28,31.31,31.24,31.25,214534.0,25.02,25.044,24.988,24.996,214534.0
2015-09-15 12:05:00,31.25,31.27,31.22,31.26,181779.0,24.996,25.012,24.972,25.004,181779.0
2015-09-15 12:10:00,31.26,31.31,31.22,31.28,124192.0,25.004,25.044,24.972,25.02,124192.0
2015-09-15 12:15:00,31.27,31.32,31.24,31.31,238188.0,25.012,25.052,24.988,25.044,238188.0
2015-09-15 12:20:00,31.3,31.32,31.24,31.26,162413.0,25.036,25.052,24.988,25.004,162413.0
2015-09-15 12:25:00,31.26,31.26,31.22,31.25,95532.0,25.004,25.004,24.972,24.996,95532.0
2015-09-15 12:30:00,31.26,31.26,31.22,31.23,57364.0,25.004,25.004,24.972,24.98,57364.0
2015-09-15 12:35:00,31.23,31.25,31.17,31.19,172395.0,24.98,24.996,24.932,24.948,172395.0
2015-09-15 12:40:00,31.2,31.22,31.17,31.18,140863.0,24.956,24.972,24.932,24.94,140863.0
2015-09-15 12:45:00,31.17,31.26,31.17,31.26,175199.0,24.932,25.004,24.932,25.004,175199.0
2015-09-15 12:50:00,31.25,31.28,31.25,31.25,84006.0,24.996,25.02,24.996,24.996,84006.0
2015-09-15 12:55:00,31.25,31.27,31.24,31.26,148254.0,24.996,25.012,24.988,25.004,148254.0
2015-09-15 13:00:00,31.26,31.27,31.25,31.26,188463.0,25.004,25.012,24.996,25.004,188463.0
2015-09-15 13:05:00,31.26,31.26,31.22,31.25,82593.0,25.004,25.004,24.972,24.996,82593.0
2015-09-15 13:10:00,31.25,31.25,31.2,31.25,87041.0,24.996,24.996,24.956,24.996,87041.0
2015-09-15 13:15:00,31.25,31.29,31.25,31.27,146471.0,24.996,25.028,24.996,25.012,146471.0
2015-09-15 13:20:00,31.27,31.3,31.27,31.28,52058.0,25.012,25.036,25.012,25.02,52058.0
2015-09-15 13:25:00,31.28,31.34,31.27,31.27,327466.0,25.02,25.068,25.012,25.012,327466.0
2015-09-15 13:30:00,31.27,31.35,31.27,31.3,241536.0,25.012,25.0759,25.012,25.036,241536.0
2015-09-15 13:35:00,31.3,31.31,31.28,31.3,124511.0,25.036,25.044,25.02,25.036,124511.0
2015-09-15 13:40:00,31.3,31.32,31.28,31.28,132821.0,25.036,25.052,25.02,25.02,132821.0
2015-09-15 13:45:00,31.29,31.29,31.24,31.27,98366.0,25.028,25.028,24.988,25.012,98366.0
2015-09-15 13:50:00,31.26,31.31,31.25,31.28,74891.0,25.004,25.044,24.996,25.02,74891.0
2015-09-15 13:55:00,31.28,31.29,31.25,31.27,62696.0,25.02,25.028,24.996,25.012,62696.0
2015-09-15 14:00:00,31.27,31.29,31.25,31.29,60473.0,25.012,25.028,24.996,25.028,60473.0
2015-09-15 14:05:00,31.29,31.3,31.24,31.27,159750.0,25.028,25.036,24.988,25.012,159750.0
2015-09-15 14:10:00,31.27,31.32,31.25,31.28,284629.0,25.012,25.052,24.996,25.02,284629.0
2015-09-15 14:15:00,31.28,31.3,31.24,31.25,136742.0,25.02,25.036,24.988,24.996,136742.0
2015-09-15 14:20:00,31.24,31.25,31.15,31.16,262862.0,24.988,24.996,24.916,24.924,262862.0
2015-09-15 14:25:00,31.15,31.19,31.14,31.15,185072.0,24.916,24.948,24.908,24.916,185072.0
2015-09-15 14:30:00,31.16,31.16,31.1,31.1,171515.0,24.924,24.924,24.876,24.876,171515.0
2015-09-15 14:35:00,31.1,31.12,31.07,31.1,297527.0,24.876,24.892,24.852,24.876,297527.0
2015-09-15 14:40:00,31.1,31.11,31.06,31.06,80467.0,24.876,24.884,24.844,24.844,80467.0
2015-09-15 14:45:00,31.06,31.11,31.05,31.1,251919.0,24.844,24.884,24.836,24.876,251919.0
2015-09-15 14:50:00,31.1,31.11,31.01,31.09,230650.0,24.876,24.884,24.804,24.868,230650.0
2015-09-15 14:55:00,31.09,31.11,31.06,31.08,191194.0,24.868,24.884,24.844,24.86,191194.0
2015-09-15 15:00:00,31.08,31.11,31.05,31.06,182191.0,24.86,24.884,24.836,24.844,182191.0
2015-09-15 15:05:00,31.07,31.1,31.05,31.1,281305.0,24.852,24.876,24.836,24.876,281305.0
2015-09-15 15:10:00,31.1,31.12,31.09,31.09,246926.0,24.876,24.892,24.868,24.868,246926.0
2015-09-15 15:15:00,31.1,31.12,31.08,31.12,255200.0,24.876,24.892,24.86,24.892,255200.0
2015-09-15 15:20:00,31.11,31.12,31.03,31.04,438919.0,24.884,24.892,24.82,24.828,438919.0
2015-09-15 15:25:00,31.03,31.09,31.02,31.05,246439.0,24.82,24.868,24.812,24.836,246439.0
2015-09-15 15:30:00,31.05,31.16,31.05,31.13,255461.0,24.836,24.924,24.836,24.9,255461.0
2015-09-15 15:35:00,31.13,31.14,31.03,31.04,357311.0,24.9,24.908,24.82,24.828,357311.0
2015-09-15 15:40:00,31.04,31.11,31.03,31.1,431904.0,24.828,24.884,24.82,24.876,431904.0
2015-09-15 15:45:00,31.11,31.13,31.04,31.05,564761.0,24.884,24.9,24.828,24.836,564761.0
2015-09-15 15:50:00,31.05,31.06,31.02,31.03,627817.0,24.836,24.844,24.812,24.82,627817.0
2015-09-15 15:55:00,31.02,31.05,30.98,31.0,1415616.0,24.812,24.836,24.78,24.796,1415616.0
2015-09-16 09:30:00,31.08,31.24,30.92,31.22,278119.0,24.86,24.988,24.732,24.972,278119.0
2015-09-16 09:35:00,31.22,31.26,31.11,31.25,378080.0,24.972,25.004,24.884,24.996,378080.0
2015-09-16 09:40:00,31.26,31.32,31.22,31.32,355684.0,25.004,25.052,24.972,25.052,355684.0
2015-09-16 09:45:00,31.32,31.41,31.3,31.31,348041.0,25.052,25.1239,25.036,25.044,348041.0
2015-09-16 09:50:00,31.31,31.32,31.24,31.24,258553.0,25.044,25.052,24.988,24.988,258553.0
2015-09-16 09:55:00,31.24,31.25,31.19,31.24,206575.0,24.988,24.996,24.948,24.988,206575.0
2015-09-16 10:00:00,31.24,31.29,31.22,31.25,359839.0,24.988,25.028,24.972,24.996,359839.0
2015-09-16 10:05:00,31.25,31.31,31.25,31.31,339292.0,24.996,25.044,24.996,25.044,339292.0
2015-09-16 10:10:00,31.31,31.41,31.3,31.39,209494.0,25.044,25.1239,25.036,25.1079,209494.0
2015-09-16 10:15:00,31.39,31.41,31.38,31.39,193719.0,25.1079,25.1239,25.0999,25.1079,193719.0
2015-09-16 10:20:00,31.39,31.47,31.38,31.46,243244.0,25.1079,25.1719,25.0999,25.1639,243244.0
2015-09-16 10:25:00,31.46,31.46,31.36,31.38,254079.0,25.1639,25.1639,25.0839,25.0999,254079.0
2015-09-16 10:30:00,31.38,31.45,31.35,31.36,234419.0,25.0999,25.1559,25.0759,25.0839,234419.0
2015-09-16 10:35:00,31.35,31.42,31.3,31.4,161958.0,25.0759,25.1319,25.036,25.1159,161958.0
2015-09-16 10:40:00,31.41,31.43,31.37,31.4,131947.0,25.1239,25.1399,25.0919,25.1159,131947.0
2015-09-16 10:45:00,31.4,31.42,31.35,31.36,154648.0,25.1159,25.1319,25.0759,25.0839,154648.0
2015-09-16 10:50:00,31.36,31.38,31.33,31.36,187662.0,25.0839,25.0999,25.06,25.0839,187662.0
2015-09-16 10:55:00,31.36,31.38,31.27,31.31,332270.0,25.0839,25.0999,25.012,25.044,332270.0
2015-09-16 11:00:00,31.31,31.33,31.28,31.31,202650.0,25.044,25.06,25.02,25.044,202650.0
2015-09-16 11:05:00,31.32,31.39,31.31,31.38,208349.0,25.052,25.1079,25.044,25.0999,208349.0
2015-09-16 11:10:00,31.39,31.45,31.38,31.45,333098.0,25.1079,25.1559,25.0999,25.1559,333098.0
2015-09-16 11:15:00,31.45,31.48,31.43,31.46,182164.0,25.1559,25.1799,25.1399,25.1639,182164.0
2015-09-16 11:20:00,31.46,31.51,31.45,31.48,201103.0,25.1639,25.2039,25.1559,25.1799,201103.0
2015-09-16 11:25:00,31.48,31.57,31.48,31.54,295424.0,25.1799,25.2519,25.1799,25.2279,295424.0
2015-09-16 11:30:00,31.53,31.54,31.46,31.47,206302.0,25.2199,25.2279,25.1639,25.1719,206302.0
2015-09-16 11:35:00,31.48,31.52,31.47,31.48,345291.0,25.1799,25.2119,25.1719,25.1799,345291.0
2015-09-16 11:40:00,31.48,31.49,31.44,31.45,115354.0,25.1799,25.1879,25.1479,25.1559,115354.0
2015-09-16 11:45:00,31.45,31.49,31.43,31.49,388709.0,25.1559,25.1879,25.1399,25.1879,388709.0
2015-09-16 11:50:00,31.49,31.5,31.47,31.49,140626.0,25.1879,25.1959,25.1719,25.1879,140626.0
2015-09-16 11:55:00,31.48,31.54,31.48,31.53,90613.0,25.1799,25.2279,25.1799,25.2199,90613.0
2015-09-16 12:00:00,31.54,31.55,31.48,31.5,131479.0,25.2279,25.2359,25.1799,25.1959,131479.0
2015-09-16 12:05:00,31.5,31.5,31.44,31.46,91909.0,25.1959,25.1959,25.1479,25.1639,91909.0
2015-09-16 12:10:00,31.46,31.47,31.43,31.44,73879.0,25.1639,25.1719,25.1399,25.1479,73879.0
2015-09-16 12:15:00,31.44,31.47,31.43,31.44,148254.0,25.1479,25.1719,25.1399,25.1479,148254.0
2015-09-16 12:20:00,31.44,31.46,31.4,31.41,150594.0,25.1479,25.1639,25.1159,25.1239,150594.0
2015-09-16 12:25:00,31.42,31.44,31.41,31.42,56389.0,25.1319,25.1479,25.1239,25.1319,56389.0
2015-09-16 12:30:00,31.43,31.45,31.4,31.43,123193.0,25.1399,25.1559,25.1159,25.1399,123193.0
2015-09-16 12:35:00,31.43,31.47,31.41,31.46,85346.0,25.1399,25.1719,25.1239,25.1639,85346.0
2015-09-16 12:40:00,31.46,31.46,31.42,31.42,61561.0,25.1639,25.1639,25.1319,25.1319,61561.0
2015-09-16 12:45:00,31.42,31.42,31.39,31.4,59854.0,25.1319,25.1319,25.1079,25.1159,59854.0
2015-09-16 12:50:00,31.4,31.45,31.39,31.43,363181.0,25.1159,25.1559,25.1079,25.1399,363181.0
2015-09-16 12:55:00,31.43,31.45,31.4,31.4,87793.0,25.1399,25.1559,25.1159,25.1159,87793.0
2015-09-16 13:00:00,31.41,31.41,31.37,31.4,99145.0,25.1239,25.1239,25.0919,25.1159,99145.0
2015-09-16 13:05:00,31.4,31.4,31.36,31.36,137638.0,25.1159,25.1159,25.0839,25.0839,137638.0
2015-09-16 13:10:00,31.36,31.38,31.28,31.28,247255.0,25.0839,25.0999,25.02,25.02,247255.0
2015-09-16 13:15:00,31.28,31.3,31.25,31.25,96170.0,25.02,25.036,24.996,24.996,96170.0
2015-09-16 13:20:00,31.25,31.26,31.09,31.1,447551.0,24.996,25.004,24.868,24.876,447551.0
2015-09-16 13:25:00,31.1,31.11,30.97,31.0,461832.0,24.876,24.884,24.772,24.796,461832.0
2015-09-16 13:30:00,31.0,31.07,30.97,31.07,278399.0,24.796,24.852,24.772,24.852,278399.0
2015-09-16 13:35:00,31.07,31.13,31.06,31.09,154779.0,24.852,24.9,24.844,24.868,154779.0
2015-09-16 13:40:00,31.09,31.11,31.06,31.1,229950.0,24.868,24.884,24.844,24.876,229950.0
2015-09-16 13:45:00,31.1,31.13,31.08,31.12,140106.0,24.876,24.9,24.86,24.892,140106.0
2015-09-16 13:50:00,31.13,31.19,31.1,31.15,279115.0,24.9,24.948,24.876,24.916,279115.0
2015-09-16 13:55:00,31.15,31.18,31.15,31.16,55629.0,24.916,24.94,24.916,24.924,55629.0
2015-09-16 14:00:00,31.17,31.19,31.12,31.19,142181.0,24.932,24.948,24.892,24.948,142181.0
2015-09-16 14:05:00,31.19,31.19,31.13,31.17,79335.0,24.948,24.948,24.9,24.932,79335.0
2015-09-16 14:10:00,31.17,31.18,31.09,31.09,104740.0,24.932,24.94,24.868,24.868,104740.0
2015-09-16 14:15:00,31.1,31.1,31.03,31.07,97782.0,24.876,24.876,24.82,24.852,97782.0
2015-09-16 14:20:00,31.07,31.09,31.0,31.02,115679.0,24.852,24.868,24.796,24.812,115679.0
2015-09-16 14:25:00,31.02,31.06,31.01,31.05,71006.0,24.812,24.844,24.804,24.836,71006.0
2015-09-16 14:30:00,31.05,31.06,31.0,31.04,108825.0,24.836,24.844,24.796,24.828,108825.0
2015-09-16 14:35:00,31.04,31.05,30.99,31.0,114576.0,24.828,24.836,24.788,24.796,114576.0
2015-09-16 14:40:00,31.0,31.04,30.98,31.03,156203.0,24.796,24.828,24.78,24.82,156203.0
2015-09-16 14:45:00,31.03,31.13,31.03,31.12,94836.0,24.82,24.9,24.82,24.892,94836.0
2015-09-16 14:50:00,31.12,31.12,31.07,31.1,111125.0,24.892,24.892,24.852,24.876,111125.0
2015-09-16 14:55:00,31.1,31.13,31.06,31.1,262743.0,24.876,24.9,24.844,24.876,262743.0
2015-09-16 15:00:00,31.1,31.18,31.1,31.17,127122.0,24.876,24.94,24.876,24.932,127122.0
2015-09-16 15:05:00,31.17,31.18,31.09,31.13,210607.0,24.932,24.94,24.868,24.9,210607.0
2015-09-16 15:10:00,31.13,31.16,31.1,31.11,179904.0,24.9,24.924,24.876,24.884,179904.0
2015-09-16 15:15:00,31.12,31.15,31.09,31.12,192946.0,24.892,24.916,24.868,24.892,192946.0
2015-09-16 15:20:00,31.13,31.16,31.11,31.13,200904.0,24.9,24.924,24.884,24.9,200904.0
2015-09-16 15:25:00,31.13,31.16,31.12,31.15,276810.0,24.9,24.924,24.892,24.916,276810.0
2015-09-16 15:30:00,31.15,31.23,31.15,31.21,178606.0,24.916,24.98,24.916,24.964,178606.0
2015-09-16 15:35:00,31.21,31.23,31.17,31.21,208647.0,24.964,24.98,24.932,24.964,208647.0
2015-09-16 15:40:00,31.22,31.26,31.19,31.2,298783.0,24.972,25.004,24.948,24.956,298783.0
2015-09-16 15:45:00,31.2,31.22,31.16,31.19,260952.0,24.956,24.972,24.924,24.948,260952.0
2015-09-16 15:50:00,31.19,31.25,31.17,31.2,341824.0,24.948,24.996,24.932,24.956,341824.0
2015-09-16 15:55:00,31.2,31.24,31.19,31.2,694411.0,24.956,24.988,24.948,24.956,694411.0
2015-09-17 09:30:00,31.25,31.56,31.18,31.55,392327.0,24.996,25.2439,24.94,25.2359,392327.0
2015-09-17 09:35:00,31.56,31.63,31.36,31.4,282273.0,25.2439,25.2999,25.0839,25.1159,282273.0
2015-09-17 09:40:00,31.39,31.51,31.35,31.49,128614.0,25.1079,25.2039,25.0759,25.1879,128614.0
2015-09-17 09:45:00,31.49,31.54,31.4,31.53,96620.0,25.1879,25.2279,25.1159,25.2199,96620.0
2015-09-17 09:50:00,31.53,31.56,31.49,31.49,82417.0,25.2199,25.2439,25.1879,25.1879,82417.0
2015-09-17 09:55:00,31.49,31.53,31.47,31.49,73577.0,25.1879,25.2199,25.1719,25.1879,73577.0
2015-09-17 10:00:00,31.49,31.53,31.47,31.5,120815.0,25.1879,25.2199,25.1719,25.1959,120815.0
2015-09-17 10:05:00,31.5,31.53,31.44,31.5,213642.0,25.1959,25.2199,25.1479,25.1959,213642.0
2015-09-17 10:10:00,31.51,31.51,31.44,31.48,103457.0,25.2039,25.2039,25.1479,25.1799,103457.0
2015-09-17 10:15:00,31.48,31.52,31.46,31.5,131151.0,25.1799,25.2119,25.1639,25.1959,131151.0
2015-09-17 10:20:00,31.5,31.55,31.49,31.51,107409.0,25.1959,25.2359,25.1879,25.2039,107409.0
2015-09-17 10:25:00,31.51,31.54,31.48,31.51,95327.0,25.2039,25.2279,25.1799,25.2039,95327.0
2015-09-17 10:30:00,31.52,31.53,31.45,31.48,124203.0,25.2119,25.2199,25.1559,25.1799,124203.0
2015-09-17 10:35:00,31.47,31.48,31.4,31.41,78846.0,25.1719,25.1799,25.1159,25.1239,78846.0
2015-09-17 10:40:00,31.41,31.45,31.37,31.44,80113.0,25.1239,25.1559,25.0919,25.1479,80113.0
2015-09-17 10:45:00,31.45,31.48,31.44,31.47,80311.0,25.1559,25.1799,25.1479,25.1719,80311.0
2015-09-17 10:50:00,31.47,31.49,31.42,31.47,55103.0,25.1719,25.1879,25.1319,25.1719,55103.0
2015-09-17 10:55:00,31.46,31.48,31.39,31.4,92740.0,25.1639,25.1799,25.1079,25.1159,92740.0
2015-09-17 11:00:00,31.4,31.41,31.37,31.4,71310.0,25.1159,25.1239,25.0919,25.1159,71310.0
2015-09-17 11:05:00,31.4,31.43,31.39,31.43,111394.0,25.1159,25.1399,25.1079,25.1399,111394.0
2015-09-17 11:10:00,31.43,31.43,31.41,31.42,94636.0,25.1399,25.1399,25.1239,25.1319,94636.0
2015-09-17 11:15:00,31.43,31.47,31.42,31.43,73410.0,25.1399,25.1719,25.1319,25.1399,73410.0
2015-09-17 11:20:00,31.43,31.44,31.4,31.44,60357.0,25.1399,25.1479,25.1159,25.1479,60357.0
2015-09-17 11:25:00,31.43,31.44,31.37,31.4,66469.0,25.1399,25.1479,25.0919,25.1159,66469.0
2015-09-17 11:30:00,31.4,31.42,31.37,31.41,64310.0,25.1159,25.1319,25.0919,25.1239,64310.0
2015-09-17 11:35:00,31.41,31.42,31.37,31.41,53316.0,25.1239,25.1319,25.0919,25.1239,53316.0
2015-09-17 11:40:00,31.4,31.42,31.37,31.38,90434.0,25.1159,25.1319,25.0919,25.0999,90434.0
2015-09-17 11:45:00,31.39,31.39,31.34,31.34,72222.0,25.1079,25.1079,25.068,25.068,72222.0
2015-09-17 11:50:00,31.34,31.36,31.32,31.33,63180.0,25.068,25.0839,25.052,25.06,63180.0
2015-09-17 11:55:00,31.33,31.4,31.32,31.39,80998.0,25.06,25.1159,25.052,25.1079,80998.0
2015-09-17 12:00:00,31.38,31.39,31.33,31.33,41633.0,25.0999,25.1079,25.06,25.06,41633.0
2015-09-17 12:05:00,31.34,31.39,31.33,31.36,72250.0,25.068,25.1079,25.06,25.0839,72250.0
2015-09-17 12:10:00,31.35,31.38,31.35,31.35,61116.0,25.0759,25.0999,25.0759,25.0759,61116.0
2015-09-17 12:15:00,31.35,31.41,31.35,31.36,84370.0,25.0759,25.1239,25.0759,25.0839,84370.0
2015-09-17 12:20:00,31.36,31.38,31.35,31.38,48015.0,25.0839,25.0999,25.0759,25.0999,48015.0
2015-09-17 12:25:00,31.38,31.38,31.35,31.36,54422.0,25.0999,25.0999,25.0759,25.0839,54422.0
2015-09-17 12:30:00,31.37,31.4,31.33,31.35,93448.0,25.0919,25.1159,25.06,25.0759,93448.0
2015-09-17 12:35:00,31.35,31.35,31.31,31.32,32912.0,25.0759,25.0759,25.044,25.052,32912.0
2015-09-17 12:40:00,31.31,31.31,31.28,31.29,83463.0,25.044,25.044,25.02,25.028,83463.0
2015-09-17 12:45:00,31.28,31.32,31.28,31.32,49763.0,25.02,25.052,25.02,25.052,49763.0
2015-09-17 12:50:00,31.32,31.34,31.31,31.34,32625.0,25.052,25.068,25.044,25.068,32625.0
2015-09-17 12:55:00,31.34,31.39,31.33,31.37,53870.0,25.068,25.1079,25.06,25.0919,53870.0
2015-09-17 13:00:00,31.36,31.39,31.35,31.39,53228.0,25.0839,25.1079,25.0759,25.1079,53228.0
2015-09-17 13:05:00,31.39,31.39,31.32,31.33,51318.0,25.1079,25.1079,25.052,25.06,51318.0
2015-09-17 13:10:00,31.32,31.37,31.31,31.37,40609.0,25.052,25.0919,25.044,25.0919,40609.0
2015-09-17 13:15:00,31.36,31.41,31.36,31.38,55333.0,25.0839,25.1239,25.0839,25.0999,55333.0
2015-09-17 13:20:00,31.38,31.4,31.35,31.37,63508.0,25.0999,25.1159,25.0759,25.0919,63508.0
2015-09-17 13:25:00,31.37,31.41,31.35,31.36,88920.0,25.0919,25.1239,25.0759,25.0839,88920.0
2015-09-17 13:30:00,31.35,31.39,31.35,31.39,68977.0,25.0759,25.1079,25.0759,25.1079,68977.0
2015-09-17 13:35:00,31.39,31.39,31.34,31.37,58015.0,25.1079,25.1079,25.068,25.0919,58015.0
2015-09-17 13:40:00,31.37,31.4,31.35,31.36,74601.0,25.0919,25.1159,25.0759,25.0839,74601.0
2015-09-17 13:45:00,31.36,31.42,31.36,31.41,91404.0,25.0839,25.1319,25.0839,25.1239,91404.0
2015-09-17 13:50:00,31.41,31.42,31.33,31.42,203037.0,25.1239,25.1319,25.06,25.1319,203037.0
2015-09-17 13:55:00,31.42,31.42,31.37,31.4,85806.0,25.1319,25.1319,25.0919,25.1159,85806.0
2015-09-17 14:00:00,31.42,31.59,31.13,31.2,360979.0,25.1319,25.2679,24.9,24.956,360979.0
2015-09-17 14:05:00,31.2,31.38,31.19,31.36,254832.0,24.956,25.0999,24.948,25.0839,254832.0
2015-09-17 14:10:00,31.37,31.61,31.37,31.51,206162.0,25.0919,25.2839,25.0919,25.2039,206162.0
2015-09-17 14:15:00,31.51,31.63,31.46,31.55,281555.0,25.2039,25.2999,25.1639,25.2359,281555.0
2015-09-17 14:20:00,31.56,31.58,31.45,31.53,176994.0,25.2439,25.2599,25.1559,25.2199,176994.0
2015-09-17 14:25:00,31.53,31.55,31.38,31.39,281168.0,25.2199,25.2359,25.0999,25.1079,281168.0
2015-09-17 14:30:00,31.39,31.52,31.38,31.51,257945.0,25.1079,25.2119,25.0999,25.2039,257945.0
2015-09-17 14:35:00,31.51,31.56,31.47,31.5,182619.0,25.2039,25.2439,25.1719,25.1959,182619.0
2015-09-17 14:40:00,31.5,31.66,31.49,31.64,176173.0,25.1959,25.3239,25.1879,25.3079,176173.0
2015-09-17 14:45:00,31.65,31.8,31.64,31.74,309557.0,25.3159,25.4359,25.3079,25.3879,309557.0
2015-09-17 14:50:00,31.75,31.81,31.69,31.79,252187.0,25.3959,25.4439,25.3479,25.4279,252187.0
2015-09-17 14:55:00,31.79,31.8,31.7,31.75,180708.0,25.4279,25.4359,25.3559,25.3959,180708.0
2015-09-17 15:00:00,31.76,31.81,31.7,31.73,222769.0,25.4039,25.4439,25.3559,25.3799,222769.0
2015-09-17 15:05:00,31.73,31.73,31.61,31.63,196783.0,25.3799,25.3799,25.2839,25.2999,196783.0
2015-09-17 15:10:00,31.63,31.7,31.51,31.52,238221.0,25.2999,25.3559,25.2039,25.2119,238221.0
2015-09-17 15:15:00,31.53,31.57,31.47,31.51,271797.0,25.2199,25.2519,25.1719,25.2039,271797.0
2015-09-17 15:20:00,31.51,31.56,31.32,31.45,552704.0,25.2039,25.2439,25.052,25.1559,552704.0
2015-09-17 15:25:00,31.45,31.51,31.37,31.49,356562.0,25.1559,25.2039,25.0919,25.1879,356562.0
2015-09-17 15:30:00,31.47,31.58,31.41,31.55,290589.0,25.1719,25.2599,25.1239,25.2359,290589.0
2015-09-17 15:35:00,31.55,31.55,31.35,31.4,439020.0,25.2359,25.2359,25.0759,25.1159,439020.0
2015-09-17 15:40:00,31.41,31.46,31.32,31.37,538959.0,25.1239,25.1639,25.052,25.0919,538959.0
2015-09-17 15:45:00,31.36,31.42,31.31,31.36,350861.0,25.0839,25.1319,25.044,25.0839,350861.0
2015-09-17 15:50:00,31.35,31.38,31.23,31.26,463175.0,25.0759,25.0999,24.98,25.004,463175.0
2015-09-17 15:55:00,31.27,31.32,31.21,31.31,1574713.0,25.012,25.052,24.964,25.044,1574713.0
2015-09-18 09:30:00,30.98,31.12,30.92,31.0,1748908.0,24.78,24.892,24.732,24.796,1748908.0
2015-09-18 09:35:00,31.0,31.01,30.71,30.77,416861.0,24.796,24.804,24.564,24.612,416861.0
2015-09-18 09:40:00,30.77,30.8,30.66,30.79,319142.0,24.612,24.636,24.524,24.628,319142.0
2015-09-18 09:45:00,30.78,30.78,30.6,30.6,218520.0,24.62,24.62,24.476,24.476,218520.0
2015-09-18 09:50:00,30.6,30.61,30.46,30.58,408964.0,24.476,24.484,24.3641,24.46,408964.0
2015-09-18 09:55:00,30.58,30.68,30.57,30.58,117219.0,24.46,24.54,24.4521,24.46,117219.0
2015-09-18 10:00:00,30.58,30.62,30.52,30.58,110320.0,24.46,24.492,24.4121,24.46,110320.0
2015-09-18 10:05:00,30.58,30.75,30.57,30.74,230717.0,24.46,24.596,24.4521,24.588,230717.0
2015-09-18 10:10:00,30.74,30.86,30.73,30.8,212059.0,24.588,24.684,24.58,24.636,212059.0
2015-09-18 10:15:00,30.8,30.85,30.8,30.83,284718.0,24.636,24.676,24.636,24.66,284718.0
2015-09-18 10:20:00,30.82,30.94,30.81,30.94,248486.0,24.652,24.748,24.644,24.748,248486.0
2015-09-18 10:25:00,30.94,31.0,30.91,30.97,234578.0,24.748,24.796,24.724,24.772,234578.0
2015-09-18 10:30:00,30.97,30.97,30.79,30.88,174378.0,24.772,24.772,24.628,24.7,174378.0
2015-09-18 10:35:00,30.88,30.88,30.76,30.8,105512.0,24.7,24.7,24.604,24.636,105512.0
2015-09-18 10:40:00,30.79,30.82,30.76,30.76,118587.0,24.628,24.652,24.604,24.604,118587.0
2015-09-18 10:45:00,30.76,30.82,30.76,30.81,92352.0,24.604,24.652,24.604,24.644,92352.0
2015-09-18 10:50:00,30.81,30.83,30.78,30.8,116646.0,24.644,24.66,24.62,24.636,116646.0
2015-09-18 10:55:00,30.79,30.81,30.75,30.79,107489.0,24.628,24.644,24.596,24.628,107489.0
2015-09-18 11:00:00,30.79,30.84,30.78,30.8,160053.0,24.628,24.668,24.62,24.636,160053.0
2015-09-18 11:05:00,30.8,30.85,30.78,30.79,211778.0,24.636,24.676,24.62,24.628,211778.0
2015-09-18 11:10:00,30.79,30.8,30.72,30.76,117674.0,24.628,24.636,24.572,24.604,117674.0
2015-09-18 11:15:00,30.76,30.83,30.73,30.81,199891.0,24.604,24.66,24.58,24.644,199891.0
2015-09-18 11:20:00,30.81,30.9,30.81,30.9,91610.0,24.644,24.716,24.644,24.716,91610.0
2015-09-18 11:25:00,30.9,30.94,30.81,30.83,138346.0,24.716,24.748,24.644,24.66,138346.0
2015-09-18 11:30:00,30.82,30.88,30.81,30.85,69278.0,24.652,24.7,24.644,24.676,69278.0
2015-09-18 11:35:00,30.87,30.87,30.8,30.87,168955.0,24.692,24.692,24.636,24.692,168955.0
2015-09-18 11:40:00,30.87,30.98,30.83,30.95,74489.0,24.692,24.78,24.66,24.756,74489.0
2015-09-18 11:45:00,30.95,31.06,30.95,31.05,150205.0,24.756,24.844,24.756,24.836,150205.0
2015-09-18 11:50:00,31.05,31.06,30.95,30.96,76509.0,24.836,24.844,24.756,24.764,76509.0
2015-09-18 11:55:00,30.96,30.99,30.94,30.97,42234.0,24.764,24.788,24.748,24.772,42234.0
2015-09-18 12:00:00,30.96,30.99,30.93,30.94,53777.0,24.764,24.788,24.74,24.748,53777.0
2015-09-18 12:05:00,30.95,30.97,30.86,30.9,71083.0,24.756,24.772,24.684,24.716,71083.0
2015-09-18 12:10:00,30.9,30.9,30.83,30.89,89466.0,24.716,24.716,24.66,24.708,89466.0
2015-09-18 12:15:00,30.89,30.89,30.84,30.86,73230.0,24.708,24.708,24.668,24.684,73230.0
2015-09-18 12:20:00,30.85,30.85,30.79,30.8,129162.0,24.676,24.676,24.628,24.636,129162.0
2015-09-18 12:25:00,30.79,30.81,30.77,30.8,109491.0,24.628,24.644,24.612,24.636,109491.0
2015-09-18 12:30:00,30.8,30.81,30.72,30.77,75552.0,24.636,24.644,24.572,24.612,75552.0
2015-09-18 12:35:00,30.76,30.81,30.76,30.79,45457.0,24.604,24.644,24.604,24.628,45457.0
2015-09-18 12:40:00,30.78,30.79,30.74,30.75,77934.0,24.62,24.628,24.588,24.596,77934.0
2015-09-18 12:45:00,30.74,30.81,30.73,30.79,48159.0,24.588,24.644,24.58,24.628,48159.0
2015-09-18 12:50:00,30.8,30.83,30.79,30.82,58764.0,24.636,24.66,24.628,24.652,58764.0
2015-09-18 12:55:00,30.82,30.85,30.8,30.84,91770.0,24.652,24.676,24.636,24.668,91770.0
2015-09-18 13:00:00,30.83,30.89,30.78,30.88,84366.0,24.66,24.708,24.62,24.7,84366.0
2015-09-18 13:05:00,30.88,30.92,30.87,30.9,96446.0,24.7,24.732,24.692,24.716,96446.0
2015-09-18 13:10:00,30.89,30.91,30.84,30.86,68194.0,24.708,24.724,24.668,24.684,68194.0
2015-09-18 13:15:00,30.87,30.92,30.84,30.9,76681.0,24.692,24.732,24.668,24.716,76681.0
2015-09-18 13:20:00,30.9,30.9,30.81,30.81,87021.0,24.716,24.716,24.644,24.644,87021.0
2015-09-18 13:25:00,30.82,30.84,30.79,30.82,97495.0,24.652,24.668,24.628,24.652,97495.0
2015-09-18 13:30:00,30.82,30.83,30.76,30.78,126514.0,24.652,24.66,24.604,24.62,126514.0
2015-09-18 13:35:00,30.79,30.83,30.75,30.82,147692.0,24.628,24.66,24.596,24.652,147692.0
2015-09-18 13:40:00,30.82,30.91,30.82,30.89,92029.0,24.652,24.724,24.652,24.708,92029.0
2015-09-18 13:45:00,30.89,30.89,30.81,30.83,70878.0,24.708,24.708,24.644,24.66,70878.0
2015-09-18 13:50:00,30.82,30.83,30.76,30.8,81192.0,24.652,24.66,24.604,24.636,81192.0
2015-09-18 13:55:00,30.8,30.8,30.73,30.76,91197.0,24.636,24.636,24.58,24.604,91197.0
2015-09-18 14:00:00,30.75,30.8,30.73,30.79,62087.0,24.596,24.636,24.58,24.628,62087.0
2015-09-18 14:05:00,30.78,30.85,30.77,30.8,65903.0,24.62,24.676,24.612,24.636,65903.0
2015-09-18 14:10:00,30.8,30.83,30.75,30.79,75736.0,24.636,24.66,24.596,24.628,75736.0
2015-09-18 14:15:00,30.79,30.85,30.78,30.81,102889.0,24.628,24.676,24.62,24.644,102889.0
2015-09-18 14:20:00,30.8,30.89,30.79,30.89,126548.0,24.636,24.708,24.628,24.708,126548.0
2015-09-18 14:25:00,30.88,30.9,30.84,30.87,141964.0,24.7,24.716,24.668,24.692,141964.0
2015-09-18 14:30:00,30.87,30.87,30.8,30.8,123410.0,24.692,24.692,24.636,24.636,123410.0
2015-09-18 14:35:00,30.81,30.81,30.73,30.78,114171.0,24.644,24.644,24.58,24.62,114171.0
2015-09-18 14:40:00,30.78,30.8,30.73,30.74,98813.0,24.62,24.636,24.58,24.588,98813.0
2015-09-18 14:45:00,30.75,30.77,30.72,30.75,147091.0,24.596,24.612,24.572,24.596,147091.0
2015-09-18 14:50:00,30.75,30.75,30.67,30.7,109731.0,24.596,24.596,24.532,24.556,109731.0
2015-09-18 14:55:00,30.7,30.77,30.68,30.73,233372.0,24.556,24.612,24.54,24.58,233372.0
2015-09-18 15:00:00,30.73,30.77,30.66,30.69,241934.0,24.58,24.612,24.524,24.548,241934.0
2015-09-18 15:05:00,30.68,30.72,30.62,30.63,224019.0,24.54,24.572,24.492,24.5,224019.0
2015-09-18 15:10:00,30.63,30.7,30.62,30.69,150432.0,24.5,24.556,24.492,24.548,150432.0
2015-09-18 15:15:00,30.69,30.69,30.62,30.65,162474.0,24.548,24.548,24.492,24.516,162474.0
2015-09-18 15:20:00,30.65,30.67,30.6,30.67,183995.0,24.516,24.532,24.476,24.532,183995.0
2015-09-18 15:25:00,30.67,30.7,30.64,30.7,226541.0,24.532,24.556,24.508,24.556,226541.0
2015-09-18 15:30:00,30.69,30.7,30.63,30.66,283722.0,24.548,24.556,24.5,24.524,283722.0
2015-09-18 15:35:00,30.66,30.67,30.58,30.58,445380.0,24.524,24.532,24.46,24.46,445380.0
2015-09-18 15:40:00,30.58,30.61,30.56,30.59,538812.0,24.46,24.484,24.4441,24.468,538812.0
2015-09-18 15:45:00,30.59,30.59,30.53,30.55,869774.0,24.468,24.468,24.4201,24.4361,869774.0
2015-09-18 15:50:00,30.54,30.63,30.53,30.62,775753.0,24.4281,24.5,24.4201,24.492,775753.0
2015-09-18 15:55:00,30.61,30.64,30.53,30.59,1579169.0,24.484,24.508,24.4201,24.468,1579169.0
2015-09-21 09:30:00,30.67,30.67,30.38,30.38,439917.0,24.532,24.532,24.3001,24.3001,439917.0
2015-09-21 09:35:00,30.39,30.62,30.38,30.56,265073.0,24.3081,24.492,24.3001,24.4441,265073.0
2015-09-21 09:40:00,30.56,30.82,30.54,30.81,165045.0,24.4441,24.652,24.4281,24.644,165045.0
2015-09-21 09:45:00,30.83,30.85,30.65,30.65,129815.0,24.66,24.676,24.516,24.516,129815.0
2015-09-21 09:50:00,30.65,30.74,30.63,30.7,224892.0,24.516,24.588,24.5,24.556,224892.0
2015-09-21 09:55:00,30.71,30.75,30.65,30.66,139754.0,24.564,24.596,24.516,24.524,139754.0
2015-09-21 10:00:00,30.66,30.66,30.57,30.63,169809.0,24.524,24.524,24.4521,24.5,169809.0
2015-09-21 10:05:00,30.64,30.66,30.61,30.63,87044.0,24.508,24.524,24.484,24.5,87044.0
2015-09-21 10:10:00,30.63,30.72,30.63,30.7,163531.0,24.5,24.572,24.5,24.556,163531.0
2015-09-21 10:15:00,30.7,30.71,30.65,30.7,124709.0,24.556,24.564,24.516,24.556,124709.0
2015-09-21 10:20:00,30.7,30.76,30.69,30.76,71055.0,24.556,24.604,24.548,24.604,71055.0
2015-09-21 10:25:00,30.76,30.76,30.72,30.72,90975.0,24.604,24.604,24.572,24.572,90975.0
2015-09-21 10:30:00,30.71,30.83,30.71,30.82,141871.0,24.564,24.66,24.564,24.652,141871.0
2015-09-21 10:35:00,30.82,30.9,30.81,30.85,134386.0,24.652,24.716,24.644,24.676,134386.0
2015-09-21 10:40:00,30.85,30.92,30.85,30.9,224085.0,24.676,24.732,24.676,24.716,224085.0
2015-09-21 10:45:00,30.9,30.92,30.88,30.9,100266.0,24.716,24.732,24.7,24.716,100266.0
2015-09-21 10:50:00,30.9,30.95,30.87,30.88,105399.0,24.716,24.756,24.692,24.7,105399.0
2015-09-21 10:55:00,30.88,30.88,30.82,30.83,78313.0,24.7,24.7,24.652,24.66,78313.0
2015-09-21 11:00:00,30.83,30.9,30.83,30.85,92491.0,24.66,24.716,24.66,24.676,92491.0
2015-09-21 11:05:00,30.85,30.89,30.84,30.84,125891.0,24.676,24.708,24.668,24.668,125891.0
2015-09-21 11:10:00,30.85,30.91,30.84,30.91,96073.0,24.676,24.724,24.668,24.724,96073.0
2015-09-21 11:15:00,30.92,30.95,30.9,30.94,94896.0,24.732,24.756,24.716,24.748,94896.0
2015-09-21 11:20:00,30.94,30.95,30.88,30.94,117794.0,24.748,24.756,24.7,24.748,117794.0
2015-09-21 11:25:00,30.94,30.96,30.86,30.86,118467.0,24.748,24.764,24.684,24.684,118467.0
2015-09-21 11:30:00,30.87,30.92,30.77,30.78,175997.0,24.692,24.732,24.612,24.62,175997.0
2015-09-21 11:35:00,30.78,30.81,30.77,30.79,96451.0,24.62,24.644,24.612,24.628,96451.0
2015-09-21 11:40:00,30.78,30.79,30.75,30.78,91129.0,24.62,24.628,24.596,24.62,91129.0
2015-09-21 11:45:00,30.77,30.81,30.76,30.78,125343.0,24.612,24.644,24.604,24.62,125343.0
2015-09-21 11:50:00,30.79,30.8,30.77,30.78,78552.0,24.628,24.636,24.612,24.62,78552.0
2015-09-21 11:55:00,30.78,30.78,30.75,30.78,137625.0,24.62,24.62,24.596,24.62,137625.0
2015-09-21 12:00:00,30.78,30.78,30.67,30.7,149155.0,24.62,24.62,24.532,24.556,149155.0
2015-09-21 12:05:00,30.69,30.73,30.67,30.73,110521.0,24.548,24.58,24.532,24.58,110521.0
2015-09-21 12:10:00,30.73,30.74,30.7,30.71,73892.0,24.58,24.588,24.556,24.564,73892.0
2015-09-21 12:15:00,30.71,30.73,30.69,30.7,141086.0,24.564,24.58,24.548,24.556,141086.0
2015-09-21 12:20:00,30.69,30.73,30.67,30.72,63699.0,24.548,24.58,24.532,24.572,63699.0
2015-09-21 12:25:00,30.73,30.76,30.72,30.73,64619.0,24.58,24.604,24.572,24.58,64619.0
2015-09-21 12:30:00,30.72,30.72,30.64,30.67,68189.0,24.572,24.572,24.508,24.532,68189.0
2015-09-21 12:35:00,30.67,30.69,30.64,30.68,70237.0,24.532,24.548,24.508,24.54,70237.0
2015-09-21 12:40:00,30.68,30.72,30.67,30.72,61644.0,24.54,24.572,24.532,24.572,61644.0
2015-09-21 12:45:00,30.72,30.72,30.68,30.7,69017.0,24.572,24.572,24.54,24.556,69017.0
2015-09-21 12:50:00,30.69,30.7,30.54,30.61,179872.0,24.548,24.556,24.4281,24.484,179872.0
2015-09-21 12:55:00,30.6,30.65,30.56,30.63,86161.0,24.476,24.516,24.4441,24.5,86161.0
2015-09-21 13:00:00,30.62,30.65,30.6,30.64,73283.0,24.492,24.516,24.476,24.508,73283.0
2015-09-21 13:05:00,30.64,30.68,30.6,30.64,93754.0,24.508,24.54,24.476,24.508,93754.0
2015-09-21 13:10:00,30.64,30.64,30.59,30.63,48904.0,24.508,24.508,24.468,24.5,48904.0
2015-09-21 13:15:00,30.63,30.69,30.62,30.66,69506.0,24.5,24.548,24.492,24.524,69506.0
2015-09-21 13:20:00,30.66,30.72,30.65,30.69,70890.0,24.524,24.572,24.516,24.548,70890.0
2015-09-21 13:25:00,30.69,30.73,30.67,30.68,52723.0,24.548,24.58,24.532,24.54,52723.0
2015-09-21 13:30:00,30.68,30.69,30.64,30.67,61943.0,24.54,24.548,24.508,24.532,61943.0
2015-09-21 13:35:00,30.68,30.75,30.67,30.74,101427.0,24.54,24.596,24.532,24.588,101427.0
2015-09-21 13:40:00,30.74,30.74,30.65,30.73,167829.0,24.588,24.588,24.516,24.58,167829.0
2015-09-21 13:45:00,30.73,30.73,30.65,30.65,83623.0,24.58,24.58,24.516,24.516,83623.0
2015-09-21 13:50:00,30.65,30.66,30.59,30.63,76109.0,24.516,24.524,24.468,24.5,76109.0
2015-09-21 13:55:00,30.62,30.62,30.55,30.56,58823.0,24.492,24.492,24.4361,24.4441,58823.0
2015-09-21 14:00:00,30.56,30.61,30.53,30.54,81385.0,24.4441,24.484,24.4201,24.4281,81385.0
2015-09-21 14:05:00,30.54,30.55,30.52,30.55,110501.0,24.4281,24.4361,24.4121,24.4361,110501.0
2015-09-21 14:10:00,30.55,30.56,30.47,30.49,140039.0,24.4361,24.4441,24.3721,24.3881,140039.0
2015-09-21 14:15:00,30.49,30.54,30.48,30.48,120010.0,24.3881,24.4281,24.3801,24.3801,120010.0
2015-09-21 14:20:00,30.48,30.52,30.45,30.47,129961.0,24.3801,24.4121,24.3561,24.3721,129961.0
2015-09-21 14:25:00,30.48,30.5,30.45,30.48,156524.0,24.3801,24.3961,24.3561,24.3801,156524.0
2015-09-21 14:30:00,30.47,30.5,30.41,30.49,136311.0,24.3721,24.3961,24.3241,24.3881,136311.0
2015-09-21 14:35:00,30.49,30.52,30.47,30.52,180602.0,24.3881,24.4121,24.3721,24.4121,180602.0
2015-09-21 14:40:00,30.52,30.53,30.49,30.51,109589.0,24.4121,24.4201,24.3881,24.4041,109589.0
2015-09-21 14:45:00,30.51,30.52,30.47,30.48,223346.0,24.4041,24.4121,24.3721,24.3801,223346.0
2015-09-21 14:50:00,30.47,30.63,30.47,30.6,172861.0,24.3721,24.5,24.3721,24.476,172861.0
2015-09-21 14:55:00,30.6,30.62,30.59,30.61,143257.0,24.476,24.492,24.468,24.484,143257.0
2015-09-21 15:00:00,30.61,30.64,30.6,30.64,107772.0,24.484,24.508,24.476,24.508,107772.0
2015-09-21 15:05:00,30.64,30.69,30.62,30.68,171197.0,24.508,24.548,24.492,24.54,171197.0
2015-09-21 15:10:00,30.68,30.71,30.65,30.7,151003.0,24.54,24.564,24.516,24.556,151003.0
2015-09-21 15:15:00,30.69,30.73,30.66,30.72,155433.0,24.548,24.58,24.524,24.572,155433.0
2015-09-21 15:20:00,30.71,30.72,30.66,30.68,175327.0,24.564,24.572,24.524,24.54,175327.0
2015-09-21 15:25:00,30.68,30.72,30.67,30.7,193386.0,24.54,24.572,24.532,24.556,193386.0
2015-09-21 15:30:00,30.7,30.71,30.56,30.59,231959.0,24.556,24.564,24.4441,24.468,231959.0
2015-09-21 15:35:00,30.59,30.62,30.56,30.58,172765.0,24.468,24.492,24.4441,24.46,172765.0
2015-09-21 15:40:00,30.58,30.61,30.57,30.61,169090.0,24.46,24.484,24.4521,24.484,169090.0
2015-09-21 15:45:00,30.6,30.64,30.59,30.63,269877.0,24.476,24.508,24.468,24.5,269877.0
2015-09-21 15:50:00,30.63,30.64,30.59,30.6,390438.0,24.5,24.508,24.468,24.476,390438.0
2015-09-21 15:55:00,30.59,30.65,30.59,30.64,953107.0,24.468,24.516,24.468,24.508,953107.0
2015-09-22 09:30:00,29.42,29.69,29.41,29.64,916369.0,23.5322,23.7482,23.5242,23.7082,916369.0
2015-09-22 09:35:00,29.65,29.86,29.63,29.73,479066.0,23.7162,23.8841,23.7002,23.7802,479066.0
2015-09-22 09:40:00,29.72,29.74,29.57,29.73,323987.0,23.7722,23.7882,23.6522,23.7802,323987.0
2015-09-22 09:45:00,29.73,29.75,29.63,29.7,300456.0,23.7802,23.7962,23.7002,23.7562,300456.0
2015-09-22 09:50:00,29.7,29.75,29.68,29.75,272505.0,23.7562,23.7962,23.7402,23.7962,272505.0
2015-09-22 09:55:00,29.75,29.85,29.74,29.82,155102.0,23.7962,23.8761,23.7882,23.8521,155102.0
2015-09-22 10:00:00,29.82,29.87,29.79,29.82,245392.0,23.8521,23.8921,23.8282,23.8521,245392.0
2015-09-22 10:05:00,29.82,29.85,29.76,29.79,177000.0,23.8521,23.8761,23.8042,23.8282,177000.0
2015-09-22 10:10:00,29.78,29.79,29.72,29.76,154245.0,23.8202,23.8282,23.7722,23.8042,154245.0
2015-09-22 10:15:00,29.76,29.77,29.67,29.76,235284.0,23.8042,23.8122,23.7322,23.8042,235284.0
2015-09-22 10:20:00,29.75,29.76,29.69,29.73,111376.0,23.7962,23.8042,23.7482,23.7802,111376.0
2015-09-22 10:25:00,29.72,29.78,29.69,29.75,148943.0,23.7722,23.8202,23.7482,23.7962,148943.0
2015-09-22 10:30:00,29.75,29.75,29.68,29.71,249856.0,23.7962,23.7962,23.7402,23.7642,249856.0
2015-09-22 10:35:00,29.7,29.75,29.66,29.67,254874.0,23.7562,23.7962,23.7242,23.7322,254874.0
2015-09-22 10:40:00,29.67,29.78,29.66,29.75,419386.0,23.7322,23.8202,23.7242,23.7962,419386.0
2015-09-22 10:45:00,29.74,29.77,29.71,29.76,206169.0,23.7882,23.8122,23.7642,23.8042,206169.0
2015-09-22 10:50:00,29.75,29.84,29.74,29.8,272014.0,23.7962,23.8681,23.7882,23.8362,272014.0
2015-09-22 10:55:00,29.8,29.88,29.79,29.84,235452.0,23.8362,23.9001,23.8282,23.8681,235452.0
2015-09-22 11:00:00,29.85,29.88,29.8,29.87,137416.0,23.8761,23.9001,23.8362,23.8921,137416.0
2015-09-22 11:05:00,29.87,29.87,29.81,29.84,129931.0,23.8921,23.8921,23.8441,23.8681,129931.0
2015-09-22 11:10:00,29.85,29.88,29.81,29.85,282306.0,23.8761,23.9001,23.8441,23.8761,282306.0
2015-09-22 11:15:00,29.86,29.89,29.82,29.88,123533.0,23.8841,23.9081,23.8521,23.9001,123533.0
2015-09-22 11:20:00,29.88,29.89,29.76,29.78,159979.0,23.9001,23.9081,23.8042,23.8202,159979.0
2015-09-22 11:25:00,29.78,29.83,29.77,29.79,83096.0,23.8202,23.8601,23.8122,23.8282,83096.0
2015-09-22 11:30:00,29.79,29.84,29.78,29.8,83175.0,23.8282,23.8681,23.8202,23.8362,83175.0
2015-09-22 11:35:00,29.8,29.82,29.75,29.76,167078.0,23.8362,23.8521,23.7962,23.8042,167078.0
2015-09-22 11:40:00,29.76,29.77,29.73,29.75,124946.0,23.8042,23.8122,23.7802,23.7962,124946.0
2015-09-22 11:45:00,29.74,29.79,29.71,29.74,141563.0,23.7882,23.8282,23.7642,23.7882,141563.0
2015-09-22 11:50:00,29.75,29.77,29.73,29.75,135925.0,23.7962,23.8122,23.7802,23.7962,135925.0
2015-09-22 11:55:00,29.75,29.76,29.72,29.72,101074.0,23.7962,23.8042,23.7722,23.7722,101074.0
2015-09-22 12:00:00,29.72,29.73,29.68,29.73,107206.0,23.7722,23.7802,23.7402,23.7802,107206.0
2015-09-22 12:05:00,29.72,29.81,29.72,29.79,156176.0,23.7722,23.8441,23.7722,23.8282,156176.0
2015-09-22 12:10:00,29.8,29.85,29.78,29.8,129619.0,23.8362,23.8761,23.8202,23.8362,129619.0
2015-09-22 12:15:00,29.79,29.81,29.75,29.79,145642.0,23.8282,23.8441,23.7962,23.8282,145642.0
2015-09-22 12:20:00,29.78,29.82,29.77,29.77,99713.0,23.8202,23.8521,23.8122,23.8122,99713.0
2015-09-22 12:25:00,29.78,29.78,29.71,29.75,97383.0,23.8202,23.8202,23.7642,23.7962,97383.0
2015-09-22 12:30:00,29.75,29.76,29.71,29.71,61269.0,23.7962,23.8042,23.7642,23.7642,61269.0
2015-09-22 12:35:00,29.71,29.77,29.71,29.75,78707.0,23.7642,23.8122,23.7642,23.7962,78707.0
2015-09-22 12:40:00,29.76,29.77,29.73,29.76,87317.0,23.8042,23.8122,23.7802,23.8042,87317.0
2015-09-22 12:45:00,29.76,29.76,29.68,29.69,167415.0,23.8042,23.8042,23.7402,23.7482,167415.0
2015-09-22 12:50:00,29.69,29.69,29.64,29.65,175293.0,23.7482,23.7482,23.7082,23.7162,175293.0
2015-09-22 12:55:00,29.66,29.7,29.64,29.67,116958.0,23.7242,23.7562,23.7082,23.7322,116958.0
2015-09-22 13:00:00,29.67,29.76,29.65,29.75,105387.0,23.7322,23.8042,23.7162,23.7962,105387.0
2015-09-22 13:05:00,29.76,29.78,29.69,29.7,70410.0,23.8042,23.8202,23.7482,23.7562,70410.0
2015-09-22 13:10:00,29.7,29.73,29.68,29.7,181694.0,23.7562,23.7802,23.7402,23.7562,181694.0
2015-09-22 13:15:00,29.71,29.71,29.66,29.69,147012.0,23.7642,23.7642,23.7242,23.7482,147012.0
2015-09-22 13:20:00,29.68,29.7,29.65,29.69,85626.0,23.7402,23.7562,23.7162,23.7482,85626.0
2015-09-22 13:25:00,29.69,29.7,29.65,29.66,95856.0,23.7482,23.7562,23.7162,23.7242,95856.0
2015-09-22 13:30:00,29.67,29.73,29.65,29.71,79632.0,23.7322,23.7802,23.7162,23.7642,79632.0
2015-09-22 13:35:00,29.71,29.75,29.7,29.74,57380.0,23.7642,23.7962,23.7562,23.7882,57380.0
2015-09-22 13:40:00,29.74,29.8,29.73,29.8,117509.0,23.7882,23.8362,23.7802,23.8362,117509.0
2015-09-22 13:45:00,29.79,29.8,29.77,29.78,60573.0,23.8282,23.8362,23.8122,23.8202,60573.0
2015-09-22 13:50:00,29.78,29.8,29.73,29.78,206222.0,23.8202,23.8362,23.7802,23.8202,206222.0
2015-09-22 13:55:00,29.77,29.8,29.76,29.78,161375.0,23.8122,23.8362,23.8042,23.8202,161375.0
2015-09-22 14:00:00,29.78,29.83,29.74,29.82,150164.0,23.8202,23.8601,23.7882,23.8521,150164.0
2015-09-22 14:05:00,29.82,29.82,29.77,29.78,217111.0,23.8521,23.8521,23.8122,23.8202,217111.0
2015-09-22 14:10:00,29.77,29.81,29.73,29.81,214936.0,23.8122,23.8441,23.7802,23.8441,214936.0
2015-09-22 14:15:00,29.81,29.85,29.76,29.78,197344.0,23.8441,23.8761,23.8042,23.8202,197344.0
2015-09-22 14:20:00,29.78,29.79,29.76,29.77,55061.0,23.8202,23.8282,23.8042,23.8122,55061.0
2015-09-22 14:25:00,29.77,29.79,29.74,29.78,174793.0,23.8122,23.8282,23.7882,23.8202,174793.0
2015-09-22 14:30:00,29.78,29.87,29.77,29.85,118072.0,23.8202,23.8921,23.8122,23.8761,118072.0
2015-09-22 14:35:00,29.85,29.88,29.82,29.86,134046.0,23.8761,23.9001,23.8521,23.8841,134046.0
2015-09-22 14:40:00,29.86,29.86,29.76,29.78,316474.0,23.8841,23.8841,23.8042,23.8202,316474.0
2015-09-22 14:45:00,29.79,29.8,29.7,29.72,133550.0,23.8282,23.8362,23.7562,23.7722,133550.0
2015-09-22 14:50:00,29.72,29.74,29.71,29.72,73417.0,23.7722,23.7882,23.7642,23.7722,73417.0
2015-09-22 14:55:00,29.73,29.81,29.7,29.8,149428.0,23.7802,23.8441,23.7562,23.8362,149428.0
2015-09-22 15:00:00,29.8,29.85,29.78,29.85,199746.0,23.8362,23.8761,23.8202,23.8761,199746.0
2015-09-22 15:05:00,29.85,29.87,29.83,29.84,160865.0,23.8761,23.8921,23.8601,23.8681,160865.0
2015-09-22 15:10:00,29.84,29.86,29.8,29.83,199798.0,23.8681,23.8841,23.8362,23.8601,199798.0
2015-09-22 15:15:00,29.83,29.84,29.76,29.78,172071.0,23.8601,23.8681,23.8042,23.8202,172071.0
2015-09-22 15:20:00,29.79,29.85,29.79,29.85,223460.0,23.8282,23.8761,23.8282,23.8761,223460.0
2015-09-22 15:25:00,29.85,29.95,29.84,29.93,253155.0,23.8761,23.9561,23.8681,23.9401,253155.0
2015-09-22 15:30:00,29.94,29.97,29.91,29.97,198898.0,23.9481,23.9721,23.9241,23.9721,198898.0
2015-09-22 15:35:00,29.96,30.02,29.96,30.01,462760.0,23.9641,24.0121,23.9641,24.0041,462760.0
2015-09-22 15:40:00,30.01,30.04,29.99,30.02,346068.0,24.0041,24.0281,23.9881,24.0121,346068.0
2015-09-22 15:45:00,30.02,30.05,29.97,30.02,326320.0,24.0121,24.0361,23.9721,24.0121,326320.0
2015-09-22 15:50:00,30.01,30.03,29.98,30.03,349654.0,24.0041,24.0201,23.9801,24.0201,349654.0
2015-09-22 15:55:00,30.03,30.06,29.99,30.03,672792.0,24.0201,24.0441,23.9881,24.0201,672792.0
2015-09-23 09:30:00,30.01,30.1,29.9,29.94,204904.0,24.0041,24.0761,23.9161,23.9481,204904.0
2015-09-23 09:35:00,29.94,29.97,29.7,29.75,356707.0,23.9481,23.9721,23.7562,23.7962,356707.0
2015-09-23 09:40:00,29.75,29.91,29.75,29.91,135522.0,23.7962,23.9241,23.7962,23.9241,135522.0
2015-09-23 09:45:00,29.9,29.91,29.8,29.82,170765.0,23.9161,23.9241,23.8362,23.8521,170765.0
2015-09-23 09:50:00,29.81,29.88,29.79,29.86,184147.0,23.8441,23.9001,23.8282,23.8841,184147.0
2015-09-23 09:55:00,29.86,29.9,29.84,29.88,128819.0,23.8841,23.9161,23.8681,23.9001,128819.0
2015-09-23 10:00:00,29.87,29.99,29.85,29.99,166157.0,23.8921,23.9881,23.8761,23.9881,166157.0
2015-09-23 10:05:00,29.99,30.02,29.89,29.89,119526.0,23.9881,24.0121,23.9081,23.9081,119526.0
2015-09-23 10:10:00,29.88,29.98,29.87,29.96,98328.0,23.9001,23.9801,23.8921,23.9641,98328.0
2015-09-23 10:15:00,29.96,30.07,29.92,30.05,113736.0,23.9641,24.0521,23.9321,24.0361,113736.0
2015-09-23 10:20:00,30.04,30.05,29.97,30.04,87122.0,24.0281,24.0361,23.9721,24.0281,87122.0
2015-09-23 10:25:00,30.04,30.1,30.03,30.05,126181.0,24.0281,24.0761,24.0201,24.0361,126181.0
2015-09-23 10:30:00,30.05,30.13,30.05,30.07,162934.0,24.0361,24.1001,24.0361,24.0521,162934.0
2015-09-23 10:35:00,30.06,30.1,30.03,30.04,195957.0,24.0441,24.0761,24.0201,24.0281,195957.0
2015-09-23 10:40:00,30.04,30.08,30.03,30.06,184969.0,24.0281,24.0601,24.0201,24.0441,184969.0
2015-09-23 10:45:00,30.07,30.09,30.03,30.08,186217.0,24.0521,24.0681,24.0201,24.0601,186217.0
2015-09-23 10:50:00,30.08,30.14,30.08,30.13,157256.0,24.0601,24.1081,24.0601,24.1001,157256.0
2015-09-23 10:55:00,30.13,30.13,30.07,30.11,192251.0,24.1001,24.1001,24.0521,24.0841,192251.0
2015-09-23 11:00:00,30.11,30.12,30.08,30.1,119406.0,24.0841,24.0921,24.0601,24.0761,119406.0
2015-09-23 11:05:00,30.1,30.1,30.03,30.09,104079.0,24.0761,24.0761,24.0201,24.0681,104079.0
2015-09-23 11:10:00,30.09,30.1,29.99,30.02,186406.0,24.0681,24.0761,23.9881,24.0121,186406.0
2015-09-23 11:15:00,30.01,30.02,29.89,29.9,173195.0,24.0041,24.0121,23.9081,23.9161,173195.0
2015-09-23 11:20:00,29.89,29.9,29.8,29.82,175757.0,23.9081,23.9161,23.8362,23.8521,175757.0
2015-09-23 11:25:00,29.82,29.83,29.74,29.78,177634.0,23.8521,23.8601,23.7882,23.8202,177634.0
2015-09-23 11:30:00,29.77,29.78,29.69,29.69,197681.0,23.8122,23.8202,23.7482,23.7482,197681.0
2015-09-23 11:35:00,29.69,29.7,29.65,29.66,83362.0,23.7482,23.7562,23.7162,23.7242,83362.0
2015-09-23 11:40:00,29.67,29.67,29.58,29.64,204295.0,23.7322,23.7322,23.6602,23.7082,204295.0
2015-09-23 11:45:00,29.64,29.67,29.63,29.66,80587.0,23.7082,23.7322,23.7002,23.7242,80587.0
2015-09-23 11:50:00,29.66,29.66,29.62,29.65,109374.0,23.7242,23.7242,23.6922,23.7162,109374.0
2015-09-23 11:55:00,29.65,29.68,29.65,29.66,116759.0,23.7162,23.7402,23.7162,23.7242,116759.0
2015-09-23 12:00:00,29.67,29.68,29.64,29.67,144377.0,23.7322,23.7402,23.7082,23.7322,144377.0
2015-09-23 12:05:00,29.66,29.69,29.64,29.68,165945.0,23.7242,23.7482,23.7082,23.7402,165945.0
2015-09-23 12:10:00,29.69,29.73,29.67,29.73,128856.0,23.7482,23.7802,23.7322,23.7802,128856.0
2015-09-23 12:15:00,29.72,29.75,29.71,29.75,115580.0,23.7722,23.7962,23.7642,23.7962,115580.0
2015-09-23 12:20:00,29.74,29.75,29.69,29.72,86195.0,23.7882,23.7962,23.7482,23.7722,86195.0
2015-09-23 12:25:00,29.72,29.76,29.7,29.73,88208.0,23.7722,23.8042,23.7562,23.7802,88208.0
2015-09-23 12:30:00,29.73,29.75,29.71,29.75,47091.0,23.7802,23.7962,23.7642,23.7962,47091.0
2015-09-23 12:35:00,29.75,29.76,29.69,29.71,54367.0,23.7962,23.8042,23.7482,23.7642,54367.0
2015-09-23 12:40:00,29.71,29.71,29.67,29.67,30153.0,23.7642,23.7642,23.7322,23.7322,30153.0
2015-09-23 12:45:00,29.68,29.68,29.65,29.65,56293.0,23.7402,23.7402,23.7162,23.7162,56293.0
2015-09-23 12:50:00,29.65,29.72,29.65,29.71,51734.0,23.7162,23.7722,23.7162,23.7642,51734.0
2015-09-23 12:55:00,29.71,29.71,29.68,29.69,37644.0,23.7642,23.7642,23.7402,23.7482,37644.0
2015-09-23 13:00:00,29.7,29.7,29.67,29.69,90179.0,23.7562,23.7562,23.7322,23.7482,90179.0
2015-09-23 13:05:00,29.68,29.75,29.68,29.72,84481.0,23.7402,23.7962,23.7402,23.7722,84481.0
2015-09-23 13:10:00,29.73,29.74,29.71,29.72,69742.0,23.7802,23.7882,23.7642,23.7722,69742.0
2015-09-23 13:15:00,29.73,29.74,29.72,29.73,109754.0,23.7802,23.7882,23.7722,23.7802,109754.0
2015-09-23 13:20:00,29.73,29.74,29.68,29.68,70996.0,23.7802,23.7882,23.7402,23.7402,70996.0
2015-09-23 13:25:00,29.68,29.69,29.61,29.64,129932.0,23.7402,23.7482,23.6842,23.7082,129932.0
2015-09-23 13:30:00,29.64,29.68,29.64,29.68,81571.0,23.7082,23.7402,23.7082,23.7402,81571.0
2015-09-23 13:35:00,29.67,29.7,29.66,29.69,64126.0,23.7322,23.7562,23.7242,23.7482,64126.0
2015-09-23 13:40:00,29.69,29.75,29.68,29.75,226164.0,23.7482,23.7962,23.7402,23.7962,226164.0
2015-09-23 13:45:00,29.74,29.78,29.73,29.74,77570.0,23.7882,23.8202,23.7802,23.7882,77570.0
2015-09-23 13:50:00,29.74,29.75,29.68,29.68,85217.0,23.7882,23.7962,23.7402,23.7402,85217.0
2015-09-23 13:55:00,29.68,29.7,29.65,29.66,94853.0,23.7402,23.7562,23.7162,23.7242,94853.0
2015-09-23 14:00:00,29.67,29.7,29.64,29.69,93877.0,23.7322,23.7562,23.7082,23.7482,93877.0
2015-09-23 14:05:00,29.68,29.79,29.68,29.76,114249.0,23.7402,23.8282,23.7402,23.8042,114249.0
2015-09-23 14:10:00,29.76,29.8,29.76,29.77,80797.0,23.8042,23.8362,23.8042,23.8122,80797.0
2015-09-23 14:15:00,29.77,29.78,29.75,29.78,54490.0,23.8122,23.8202,23.7962,23.8202,54490.0
2015-09-23 14:20:00,29.79,29.79,29.75,29.79,88987.0,23.8282,23.8282,23.7962,23.8282,88987.0
2015-09-23 14:25:00,29.79,29.81,29.78,29.78,75815.0,23.8282,23.8441,23.8202,23.8202,75815.0
2015-09-23 14:30:00,29.79,29.8,29.77,29.77,55019.0,23.8282,23.8362,23.8122,23.8122,55019.0
2015-09-23 14:35:00,29.77,29.78,29.7,29.71,101600.0,23.8122,23.8202,23.7562,23.7642,101600.0
2015-09-23 14:40:00,29.71,29.71,29.66,29.69,70140.0,23.7642,23.7642,23.7242,23.7482,70140.0
2015-09-23 14:45:00,29.7,29.71,29.67,29.71,78524.0,23.7562,23.7642,23.7322,23.7642,78524.0
2015-09-23 14:50:00,29.71,29.71,29.67,29.68,62643.0,23.7642,23.7642,23.7322,23.7402,62643.0
2015-09-23 14:55:00,29.68,29.71,29.67,29.69,85995.0,23.7402,23.7642,23.7322,23.7482,85995.0
2015-09-23 15:00:00,29.7,29.74,29.68,29.71,114293.0,23.7562,23.7882,23.7402,23.7642,114293.0
2015-09-23 15:05:00,29.71,29.72,29.68,29.72,86428.0,23.7642,23.7722,23.7402,23.7722,86428.0
2015-09-23 15:10:00,29.72,29.72,29.64,29.65,170303.0,23.7722,23.7722,23.7082,23.7162,170303.0
2015-09-23 15:15:00,29.65,29.7,29.63,29.68,152196.0,23.7162,23.7562,23.7002,23.7402,152196.0
2015-09-23 15:20:00,29.69,29.71,29.63,29.63,136149.0,23.7482,23.7642,23.7002,23.7002,136149.0
2015-09-23 15:25:00,29.63,29.68,29.62,29.67,119936.0,23.7002,23.7402,23.6922,23.7322,119936.0
2015-09-23 15:30:00,29.67,29.69,29.62,29.66,184140.0,23.7322,23.7482,23.6922,23.7242,184140.0
2015-09-23 15:35:00,29.66,29.68,29.65,29.67,172302.0,23.7242,23.7402,23.7162,23.7322,172302.0
2015-09-23 15:40:00,29.68,29.74,29.67,29.71,203739.0,23.7402,23.7882,23.7322,23.7642,203739.0
2015-09-23 15:45:00,29.72,29.75,29.71,29.74,247535.0,23.7722,23.7962,23.7642,23.7882,247535.0
2015-09-23 15:50:00,29.75,29.76,29.7,29.72,421330.0,23.7962,23.8042,23.7562,23.7722,421330.0
2015-09-23 15:55:00,29.73,29.75,29.71,29.72,523973.0,23.7802,23.7962,23.7642,23.7722,523973.0
2015-09-24 09:30:00,29.41,29.5,29.28,29.49,366456.0,23.5242,23.5962,23.4202,23.5882,366456.0
2015-09-24 09:35:00,29.49,29.51,29.38,29.39,157941.0,23.5882,23.6042,23.5002,23.5082,157941.0
2015-09-24 09:40:00,29.39,29.39,29.27,29.28,192722.0,23.5082,23.5082,23.4122,23.4202,192722.0
2015-09-24 09:45:00,29.29,29.3,29.09,29.11,332216.0,23.4282,23.4362,23.2682,23.2842,332216.0
2015-09-24 09:50:00,29.1,29.1,29.0,29.05,489983.0,23.2762,23.2762,23.1963,23.2362,489983.0
2015-09-24 09:55:00,29.05,29.16,29.04,29.06,284483.0,23.2362,23.3242,23.2282,23.2442,284483.0
2015-09-24 10:00:00,29.07,29.16,29.07,29.09,195811.0,23.2522,23.3242,23.2522,23.2682,195811.0
2015-09-24 10:05:00,29.09,29.16,29.07,29.14,215050.0,23.2682,23.3242,23.2522,23.3082,215050.0
2015-09-24 10:10:00,29.15,29.23,29.14,29.23,93624.0,23.3162,23.3802,23.3082,23.3802,93624.0
2015-09-24 10:15:00,29.23,29.23,29.15,29.19,100033.0,23.3802,23.3802,23.3162,23.3482,100033.0
2015-09-24 10:20:00,29.2,29.2,29.06,29.11,173649.0,23.3562,23.3562,23.2442,23.2842,173649.0
2015-09-24 10:25:00,29.12,29.12,29.04,29.04,126006.0,23.2922,23.2922,23.2282,23.2282,126006.0
2015-09-24 10:30:00,29.04,29.11,29.03,29.03,186647.0,23.2282,23.2842,23.2202,23.2202,186647.0
2015-09-24 10:35:00,29.03,29.06,29.0,29.05,139790.0,23.2202,23.2442,23.1963,23.2362,139790.0
2015-09-24 10:40:00,29.05,29.05,28.97,29.01,235297.0,23.2362,23.2362,23.1723,23.2043,235297.0
2015-09-24 10:45:00,29.01,29.01,28.95,28.96,183204.0,23.2043,23.2043,23.1563,23.1643,183204.0
2015-09-24 10:50:00,28.96,28.97,28.85,28.86,349114.0,23.1643,23.1723,23.0763,23.0843,349114.0
2015-09-24 10:55:00,28.86,28.93,28.84,28.85,284507.0,23.0843,23.1403,23.0683,23.0763,284507.0
2015-09-24 11:00:00,28.86,28.86,28.76,28.78,280657.0,23.0843,23.0843,23.0043,23.0203,280657.0
2015-09-24 11:05:00,28.79,28.83,28.77,28.82,280482.0,23.0283,23.0603,23.0123,23.0523,280482.0
2015-09-24 11:10:00,28.81,28.88,28.78,28.8,169294.0,23.0443,23.1003,23.0203,23.0363,169294.0
2015-09-24 11:15:00,28.8,28.85,28.78,28.8,156085.0,23.0363,23.0763,23.0203,23.0363,156085.0
2015-09-24 11:20:00,28.8,28.84,28.78,28.8,121108.0,23.0363,23.0683,23.0203,23.0363,121108.0
2015-09-24 11:25:00,28.8,28.84,28.77,28.77,219841.0,23.0363,23.0683,23.0123,23.0123,219841.0
2015-09-24 11:30:00,28.77,28.94,28.77,28.92,182350.0,23.0123,23.1483,23.0123,23.1323,182350.0
2015-09-24 11:35:00,28.92,28.97,28.89,28.96,139997.0,23.1323,23.1723,23.1083,23.1643,139997.0
2015-09-24 11:40:00,28.96,29.03,28.94,29.01,196222.0,23.1643,23.2202,23.1483,23.2043,196222.0
2015-09-24 11:45:00,29.02,29.02,28.96,28.98,84433.0,23.2123,23.2123,23.1643,23.1803,84433.0
2015-09-24 11:50:00,28.97,29.05,28.97,29.03,93834.0,23.1723,23.2362,23.1723,23.2202,93834.0
2015-09-24 11:55:00,29.04,29.16,29.03,29.15,152887.0,23.2282,23.3242,23.2202,23.3162,152887.0
2015-09-24 12:00:00,29.15,29.21,29.11,29.2,113157.0,23.3162,23.3642,23.2842,23.3562,113157.0
2015-09-24 12:05:00,29.21,29.26,29.18,29.21,171583.0,23.3642,23.4042,23.3402,23.3642,171583.0
2015-09-24 12:10:00,29.21,29.24,29.19,29.21,74787.0,23.3642,23.3882,23.3482,23.3642,74787.0
2015-09-24 12:15:00,29.21,29.25,29.2,29.25,107108.0,23.3642,23.3962,23.3562,23.3962,107108.0
2015-09-24 12:20:00,29.24,29.26,29.17,29.2,332923.0,23.3882,23.4042,23.3322,23.3562,332923.0
2015-09-24 12:25:00,29.2,29.21,29.17,29.2,72746.0,23.3562,23.3642,23.3322,23.3562,72746.0
2015-09-24 12:30:00,29.19,29.33,29.19,29.32,245435.0,23.3482,23.4602,23.3482,23.4522,245435.0
2015-09-24 12:35:00,29.32,29.32,29.24,29.29,50872.0,23.4522,23.4522,23.3882,23.4282,50872.0
2015-09-24 12:40:00,29.29,29.33,29.25,29.26,84991.0,23.4282,23.4602,23.3962,23.4042,84991.0
2015-09-24 12:45:00,29.26,29.3,29.24,29.29,114878.0,23.4042,23.4362,23.3882,23.4282,114878.0
2015-09-24 12:50:00,29.29,29.34,29.25,29.28,134063.0,23.4282,23.4682,23.3962,23.4202,134063.0
2015-09-24 12:55:00,29.28,29.3,29.23,29.23,128058.0,23.4202,23.4362,23.3802,23.3802,128058.0
2015-09-24 13:00:00,29.23,29.26,29.2,29.24,94851.0,23.3802,23.4042,23.3562,23.3882,94851.0
2015-09-24 13:05:00,29.24,29.25,29.21,29.24,127789.0,23.3882,23.3962,23.3642,23.3882,127789.0
2015-09-24 13:10:00,29.24,29.26,29.2,29.23,148499.0,23.3882,23.4042,23.3562,23.3802,148499.0
2015-09-24 13:15:00,29.23,29.24,29.13,29.16,150160.0,23.3802,23.3882,23.3002,23.3242,150160.0
2015-09-24 13:20:00,29.15,29.17,29.12,29.14,75473.0,23.3162,23.3322,23.2922,23.3082,75473.0
2015-09-24 13:25:00,29.14,29.17,29.09,29.17,175757.0,23.3082,23.3322,23.2682,23.3322,175757.0
2015-09-24 13:30:00,29.17,29.2,29.14,29.19,73200.0,23.3322,23.3562,23.3082,23.3482,73200.0
2015-09-24 13:35:00,29.19,29.19,29.14,29.15,62259.0,23.3482,23.3482,23.3082,23.3162,62259.0
2015-09-24 13:40:00,29.14,29.2,29.13,29.19,80013.0,23.3082,23.3562,23.3002,23.3482,80013.0
2015-09-24 13:45:00,29.19,29.27,29.16,29.26,110302.0,23.3482,23.4122,23.3242,23.4042,110302.0
2015-09-24 13:50:00,29.25,29.27,29.22,29.24,119037.0,23.3962,23.4122,23.3722,23.3882,119037.0
2015-09-24 13:55:00,29.24,29.26,29.22,29.25,124645.0,23.3882,23.4042,23.3722,23.3962,124645.0
2015-09-24 14:00:00,29.25,29.25,29.21,29.21,72906.0,23.3962,23.3962,23.3642,23.3642,72906.0
2015-09-24 14:05:00,29.21,29.26,29.21,29.25,138841.0,23.3642,23.4042,23.3642,23.3962,138841.0
2015-09-24 14:10:00,29.25,29.26,29.22,29.23,61914.0,23.3962,23.4042,23.3722,23.3802,61914.0
2015-09-24 14:15:00,29.23,29.3,29.22,29.29,137041.0,23.3802,23.4362,23.3722,23.4282,137041.0
2015-09-24 14:20:00,29.29,29.32,29.28,29.3,290541.0,23.4282,23.4522,23.4202,23.4362,290541.0
2015-09-24 14:25:00,29.3,29.33,29.28,29.3,131052.0,23.4362,23.4602,23.4202,23.4362,131052.0
2015-09-24 14:30:00,29.29,29.31,29.28,29.3,99602.0,23.4282,23.4442,23.4202,23.4362,99602.0
2015-09-24 14:35:00,29.3,29.3,29.26,29.27,161489.0,23.4362,23.4362,23.4042,23.4122,161489.0
2015-09-24 14:40:00,29.26,29.28,29.22,29.27,262642.0,23.4042,23.4202,23.3722,23.4122,262642.0
2015-09-24 14:45:00,29.27,29.45,29.26,29.44,245326.0,23.4122,23.5562,23.4042,23.5482,245326.0
2015-09-24 14:50:00,29.44,29.45,29.34,29.38,241083.0,23.5482,23.5562,23.4682,23.5002,241083.0
2015-09-24 14:55:00,29.38,29.46,29.37,29.4,164488.0,23.5002,23.5642,23.4922,23.5162,164488.0
2015-09-24 15:00:00,29.4,29.45,29.34,29.34,216007.0,23.5162,23.5562,23.4682,23.4682,216007.0
2015-09-24 15:05:00,29.35,29.38,29.24,29.27,315873.0,23.4762,23.5002,23.3882,23.4122,315873.0
2015-09-24 15:10:00,29.26,29.36,29.22,29.35,211017.0,23.4042,23.4842,23.3722,23.4762,211017.0
2015-09-24 15:15:00,29.34,29.4,29.33,29.39,125732.0,23.4682,23.5162,23.4602,23.5082,125732.0
2015-09-24 15:20:00,29.39,29.46,29.39,29.41,177963.0,23.5082,23.5642,23.5082,23.5242,177963.0
2015-09-24 15:25:00,29.4,29.5,29.38,29.47,210525.0,23.5162,23.5962,23.5002,23.5722,210525.0
2015-09-24 15:30:00,29.48,29.5,29.41,29.45,212034.0,23.5802,23.5962,23.5242,23.5562,212034.0
2015-09-24 15:35:00,29.44,29.45,29.38,29.42,197021.0,23.5482,23.5562,23.5002,23.5322,197021.0
2015-09-24 15:40:00,29.42,29.49,29.41,29.46,194860.0,23.5322,23.5882,23.5242,23.5642,194860.0
2015-09-24 15:45:00,29.46,29.47,29.41,29.41,290441.0,23.5642,23.5722,23.5242,23.5242,290441.0
2015-09-24 15:50:00,29.42,29.42,29.31,29.38,505029.0,23.5322,23.5322,23.4442,23.5002,505029.0
2015-09-24 15:55:00,29.38,29.47,29.38,29.43,1036717.0,23.5002,23.5722,23.5002,23.5402,1036717.0
2015-09-25 09:30:00,29.79,29.84,29.68,29.7,376048.0,23.8282,23.8681,23.7402,23.7562,376048.0
2015-09-25 09:35:00,29.7,29.71,29.55,29.68,234689.0,23.7562,23.7642,23.6362,23.7402,234689.0
2015-09-25 09:40:00,29.68,29.69,29.52,29.52,169530.0,23.7402,23.7482,23.6122,23.6122,169530.0
2015-09-25 09:45:00,29.52,29.63,29.51,29.61,166214.0,23.6122,23.7002,23.6042,23.6842,166214.0
2015-09-25 09:50:00,29.62,29.7,29.6,29.61,119272.0,23.6922,23.7562,23.6762,23.6842,119272.0
2015-09-25 09:55:00,29.6,29.62,29.51,29.51,148056.0,23.6762,23.6922,23.6042,23.6042,148056.0
2015-09-25 10:00:00,29.51,29.54,29.45,29.51,180598.0,23.6042,23.6282,23.5562,23.6042,180598.0
2015-09-25 10:05:00,29.5,29.58,29.49,29.57,146411.0,23.5962,23.6602,23.5882,23.6522,146411.0
2015-09-25 10:10:00,29.57,29.59,29.52,29.59,100704.0,23.6522,23.6682,23.6122,23.6682,100704.0
2015-09-25 10:15:00,29.59,29.66,29.57,29.63,138764.0,23.6682,23.7242,23.6522,23.7002,138764.0
2015-09-25 10:20:00,29.64,29.69,29.58,29.62,96652.0,23.7082,23.7482,23.6602,23.6922,96652.0
2015-09-25 10:25:00,29.62,29.65,29.55,29.56,126616.0,23.6922,23.7162,23.6362,23.6442,126616.0
2015-09-25 10:30:00,29.57,29.61,29.5,29.58,86379.0,23.6522,23.6842,23.5962,23.6602,86379.0
2015-09-25 10:35:00,29.58,29.58,29.52,29.54,136891.0,23.6602,23.6602,23.6122,23.6282,136891.0
2015-09-25 10:40:00,29.54,29.56,29.46,29.48,166022.0,23.6282,23.6442,23.5642,23.5802,166022.0
2015-09-25 10:45:00,29.48,29.49,29.45,29.47,173112.0,23.5802,23.5882,23.5562,23.5722,173112.0
2015-09-25 10:50:00,29.47,29.5,29.46,29.46,183242.0,23.5722,23.5962,23.5642,23.5642,183242.0
2015-09-25 10:55:00,29.47,29.5,29.46,29.49,98335.0,23.5722,23.5962,23.5642,23.5882,98335.0
2015-09-25 11:00:00,29.48,29.49,29.38,29.39,229482.0,23.5802,23.5882,23.5002,23.5082,229482.0
2015-09-25 11:05:00,29.4,29.45,29.39,29.43,81996.0,23.5162,23.5562,23.5082,23.5402,81996.0
2015-09-25 11:10:00,29.42,29.45,29.42,29.45,68284.0,23.5322,23.5562,23.5322,23.5562,68284.0
2015-09-25 11:15:00,29.45,29.46,29.42,29.43,145652.0,23.5562,23.5642,23.5322,23.5402,145652.0
2015-09-25 11:20:00,29.43,29.46,29.42,29.45,96023.0,23.5402,23.5642,23.5322,23.5562,96023.0
2015-09-25 11:25:00,29.45,29.48,29.44,29.46,166524.0,23.5562,23.5802,23.5482,23.5642,166524.0
2015-09-25 11:30:00,29.45,29.51,29.44,29.47,170261.0,23.5562,23.6042,23.5482,23.5722,170261.0
2015-09-25 11:35:00,29.47,29.5,29.43,29.45,104459.0,23.5722,23.5962,23.5402,23.5562,104459.0
2015-09-25 11:40:00,29.45,29.48,29.42,29.45,101224.0,23.5562,23.5802,23.5322,23.5562,101224.0
2015-09-25 11:45:00,29.45,29.5,29.43,29.49,63098.0,23.5562,23.5962,23.5402,23.5882,63098.0
2015-09-25 11:50:00,29.48,29.52,29.46,29.52,73170.0,23.5802,23.6122,23.5642,23.6122,73170.0
2015-09-25 11:55:00,29.51,29.53,29.49,29.52,184468.0,23.6042,23.6202,23.5882,23.6122,184468.0
2015-09-25 12:00:00,29.52,29.53,29.48,29.5,122436.0,23.6122,23.6202,23.5802,23.5962,122436.0
2015-09-25 12:05:00,29.5,29.52,29.47,29.51,93125.0,23.5962,23.6122,23.5722,23.6042,93125.0
2015-09-25 12:10:00,29.51,29.52,29.44,29.44,201790.0,23.6042,23.6122,23.5482,23.5482,201790.0
2015-09-25 12:15:00,29.45,29.45,29.36,29.37,97901.0,23.5562,23.5562,23.4842,23.4922,97901.0
2015-09-25 12:20:00,29.37,29.37,29.32,29.37,113984.0,23.4922,23.4922,23.4522,23.4922,113984.0
2015-09-25 12:25:00,29.37,29.4,29.35,29.39,63146.0,23.4922,23.5162,23.4762,23.5082,63146.0
2015-09-25 12:30:00,29.39,29.47,29.38,29.47,137311.0,23.5082,23.5722,23.5002,23.5722,137311.0
2015-09-25 12:35:00,29.46,29.48,29.42,29.46,245105.0,23.5642,23.5802,23.5322,23.5642,245105.0
2015-09-25 12:40:00,29.46,29.55,29.46,29.55,156321.0,23.5642,23.6362,23.5642,23.6362,156321.0
2015-09-25 12:45:00,29.55,29.56,29.51,29.52,78793.0,23.6362,23.6442,23.6042,23.6122,78793.0
2015-09-25 12:50:00,29.52,29.58,29.51,29.58,59545.0,23.6122,23.6602,23.6042,23.6602,59545.0
2015-09-25 12:55:00,29.58,29.59,29.56,29.59,94749.0,23.6602,23.6682,23.6442,23.6682,94749.0
2015-09-25 13:00:00,29.59,29.62,29.57,29.61,98805.0,23.6682,23.6922,23.6522,23.6842,98805.0
2015-09-25 13:05:00,29.6,29.67,29.57,29.65,92346.0,23.6762,23.7322,23.6522,23.7162,92346.0
2015-09-25 13:10:00,29.66,29.66,29.58,29.6,138856.0,23.7242,23.7242,23.6602,23.6762,138856.0
2015-09-25 13:15:00,29.6,29.64,29.59,29.6,114637.0,23.6762,23.7082,23.6682,23.6762,114637.0
2015-09-25 13:20:00,29.6,29.61,29.55,29.57,64935.0,23.6762,23.6842,23.6362,23.6522,64935.0
2015-09-25 13:25:00,29.56,29.58,29.53,29.58,80815.0,23.6442,23.6602,23.6202,23.6602,80815.0
2015-09-25 13:30:00,29.58,29.59,29.54,29.57,90145.0,23.6602,23.6682,23.6282,23.6522,90145.0
2015-09-25 13:35:00,29.57,29.6,29.53,29.6,78563.0,23.6522,23.6762,23.6202,23.6762,78563.0
2015-09-25 13:40:00,29.6,29.6,29.58,29.6,44515.0,23.6762,23.6762,23.6602,23.6762,44515.0
2015-09-25 13:45:00,29.6,29.6,29.54,29.6,73585.0,23.6762,23.6762,23.6282,23.6762,73585.0
2015-09-25 13:50:00,29.59,29.61,29.57,29.6,55577.0,23.6682,23.6842,23.6522,23.6762,55577.0
2015-09-25 13:55:00,29.6,29.61,29.57,29.59,54075.0,23.6762,23.6842,23.6522,23.6682,54075.0
2015-09-25 14:00:00,29.59,29.65,29.59,29.64,76640.0,23.6682,23.7162,23.6682,23.7082,76640.0
2015-09-25 14:05:00,29.64,29.69,29.63,29.65,78079.0,23.7082,23.7482,23.7002,23.7162,78079.0
2015-09-25 14:10:00,29.65,29.68,29.6,29.62,90550.0,23.7162,23.7402,23.6762,23.6922,90550.0
2015-09-25 14:15:00,29.62,29.66,29.56,29.57,140656.0,23.6922,23.7242,23.6442,23.6522,140656.0
2015-09-25 14:20:00,29.57,29.57,29.5,29.51,193006.0,23.6522,23.6522,23.5962,23.6042,193006.0
2015-09-25 14:25:00,29.52,29.52,29.47,29.5,155460.0,23.6122,23.6122,23.5722,23.5962,155460.0
2015-09-25 14:30:00,29.49,29.51,29.42,29.49,140967.0,23.5882,23.6042,23.5322,23.5882,140967.0
2015-09-25 14:35:00,29.49,29.54,29.47,29.49,106547.0,23.5882,23.6282,23.5722,23.5882,106547.0
2015-09-25 14:40:00,29.48,29.49,29.41,29.41,134096.0,23.5802,23.5882,23.5242,23.5242,134096.0
2015-09-25 14:45:00,29.41,29.47,29.39,29.4,102270.0,23.5242,23.5722,23.5082,23.5162,102270.0
2015-09-25 14:50:00,29.4,29.44,29.36,29.44,246461.0,23.5162,23.5482,23.4842,23.5482,246461.0
2015-09-25 14:55:00,29.43,29.49,29.4,29.49,101222.0,23.5402,23.5882,23.5162,23.5882,101222.0
2015-09-25 15:00:00,29.49,29.49,29.39,29.39,123216.0,23.5882,23.5882,23.5082,23.5082,123216.0
2015-09-25 15:05:00,29.39,29.4,29.31,29.33,160686.0,23.5082,23.5162,23.4442,23.4602,160686.0
2015-09-25 15:10:00,29.32,29.34,29.23,29.23,268032.0,23.4522,23.4682,23.3802,23.3802,268032.0
2015-09-25 15:15:00,29.23,29.33,29.23,29.3,201404.0,23.3802,23.4602,23.3802,23.4362,201404.0
2015-09-25 15:20:00,29.29,29.34,29.26,29.34,225298.0,23.4282,23.4682,23.4042,23.4682,225298.0
2015-09-25 15:25:00,29.34,29.44,29.33,29.39,173496.0,23.4682,23.5482,23.4602,23.5082,173496.0
2015-09-25 15:30:00,29.38,29.44,29.33,29.4,253033.0,23.5002,23.5482,23.4602,23.5162,253033.0
2015-09-25 15:35:00,29.4,29.43,29.35,29.4,168619.0,23.5162,23.5402,23.4762,23.5162,168619.0
2015-09-25 15:40:00,29.4,29.49,29.37,29.49,250815.0,23.5162,23.5882,23.4922,23.5882,250815.0
2015-09-25 15:45:00,29.49,29.52,29.43,29.48,276675.0,23.5882,23.6122,23.5402,23.5802,276675.0
2015-09-25 15:50:00,29.47,29.48,29.4,29.43,476587.0,23.5722,23.5802,23.5162,23.5402,476587.0
2015-09-25 15:55:00,29.43,29.48,29.41,29.42,632474.0,23.5402,23.5802,23.5242,23.5322,632474.0
2015-09-28 09:30:00,29.29,29.32,29.18,29.22,250623.0,23.4282,23.4522,23.3402,23.3722,250623.0
2015-09-28 09:35:00,29.23,29.27,29.21,29.24,132813.0,23.3802,23.4122,23.3642,23.3882,132813.0
2015-09-28 09:40:00,29.24,29.27,29.22,29.25,192274.0,23.3882,23.4122,23.3722,23.3962,192274.0
2015-09-28 09:45:00,29.24,29.24,29.14,29.18,149209.0,23.3882,23.3882,23.3082,23.3402,149209.0
2015-09-28 09:50:00,29.18,29.25,29.17,29.19,159070.0,23.3402,23.3962,23.3322,23.3482,159070.0
2015-09-28 09:55:00,29.19,29.21,29.17,29.2,122951.0,23.3482,23.3642,23.3322,23.3562,122951.0
2015-09-28 10:00:00,29.19,29.22,29.14,29.15,142716.0,23.3482,23.3722,23.3082,23.3162,142716.0
2015-09-28 10:05:00,29.15,29.15,29.1,29.11,86338.0,23.3162,23.3162,23.2762,23.2842,86338.0
2015-09-28 10:10:00,29.12,29.13,29.02,29.03,148258.0,23.2922,23.3002,23.2123,23.2202,148258.0
2015-09-28 10:15:00,29.03,29.05,29.0,29.05,128304.0,23.2202,23.2362,23.1963,23.2362,128304.0
2015-09-28 10:20:00,29.05,29.09,29.0,29.08,99054.0,23.2362,23.2682,23.1963,23.2602,99054.0
2015-09-28 10:25:00,29.07,29.12,29.04,29.11,124015.0,23.2522,23.2922,23.2282,23.2842,124015.0
2015-09-28 10:30:00,29.12,29.18,29.09,29.15,93434.0,23.2922,23.3402,23.2682,23.3162,93434.0
2015-09-28 10:35:00,29.14,29.17,29.1,29.16,94434.0,23.3082,23.3322,23.2762,23.3242,94434.0
2015-09-28 10:40:00,29.16,29.21,29.14,29.2,94595.0,23.3242,23.3642,23.3082,23.3562,94595.0
2015-09-28 10:45:00,29.2,29.21,29.13,29.17,69005.0,23.3562,23.3642,23.3002,23.3322,69005.0
2015-09-28 10:50:00,29.17,29.18,29.11,29.18,80483.0,23.3322,23.3402,23.2842,23.3402,80483.0
2015-09-28 10:55:00,29.17,29.22,29.16,29.21,82712.0,23.3322,23.3722,23.3242,23.3642,82712.0
2015-09-28 11:00:00,29.21,29.23,29.18,29.22,72019.0,23.3642,23.3802,23.3402,23.3722,72019.0
2015-09-28 11:05:00,29.22,29.24,29.15,29.15,77015.0,23.3722,23.3882,23.3162,23.3162,77015.0
2015-09-28 11:10:00,29.16,29.18,29.14,29.16,117961.0,23.3242,23.3402,23.3082,23.3242,117961.0
2015-09-28 11:15:00,29.15,29.19,29.11,29.13,99828.0,23.3162,23.3482,23.2842,23.3002,99828.0
2015-09-28 11:20:00,29.14,29.15,29.11,29.11,113327.0,23.3082,23.3162,23.2842,23.2842,113327.0
2015-09-28 11:25:00,29.12,29.12,29.0,29.05,275193.0,23.2922,23.2922,23.1963,23.2362,275193.0
2015-09-28 11:30:00,29.05,29.05,28.99,29.01,466324.0,23.2362,23.2362,23.1883,23.2043,466324.0
2015-09-28 11:35:00,29.01,29.07,29.01,29.07,143025.0,23.2043,23.2522,23.2043,23.2522,143025.0
2015-09-28 11:40:00,29.06,29.07,29.04,29.04,76059.0,23.2442,23.2522,23.2282,23.2282,76059.0
2015-09-28 11:45:00,29.04,29.07,29.02,29.04,88069.0,23.2282,23.2522,23.2123,23.2282,88069.0
2015-09-28 11:50:00,29.03,29.04,29.0,29.02,109840.0,23.2202,23.2282,23.1963,23.2123,109840.0
2015-09-28 11:55:00,29.02,29.02,28.99,29.0,124999.0,23.2123,23.2123,23.1883,23.1963,124999.0
2015-09-28 12:00:00,29.0,29.03,28.99,29.0,187013.0,23.1963,23.2202,23.1883,23.1963,187013.0
2015-09-28 12:05:00,29.01,29.01,28.94,28.94,66913.0,23.2043,23.2043,23.1483,23.1483,66913.0
2015-09-28 12:10:00,28.94,28.96,28.92,28.95,90477.0,23.1483,23.1643,23.1323,23.1563,90477.0
2015-09-28 12:15:00,28.95,28.96,28.91,28.93,153521.0,23.1563,23.1643,23.1243,23.1403,153521.0
2015-09-28 12:20:00,28.92,28.93,28.86,28.88,115220.0,23.1323,23.1403,23.0843,23.1003,115220.0
2015-09-28 12:25:00,28.88,28.89,28.86,28.86,88287.0,23.1003,23.1083,23.0843,23.0843,88287.0
2015-09-28 12:30:00,28.86,28.89,28.86,28.86,1046566.0,23.0843,23.1083,23.0843,23.0843,1046566.0
2015-09-28 12:35:00,28.86,28.9,28.86,28.89,80795.0,23.0843,23.1163,23.0843,23.1083,80795.0
2015-09-28 12:40:00,28.89,28.9,28.85,28.86,69183.0,23.1083,23.1163,23.0763,23.0843,69183.0
2015-09-28 12:45:00,28.86,28.86,28.8,28.8,118038.0,23.0843,23.0843,23.0363,23.0363,118038.0
2015-09-28 12:50:00,28.81,28.81,28.73,28.73,287117.0,23.0443,23.0443,22.9803,22.9803,287117.0
2015-09-28 12:55:00,28.73,28.74,28.71,28.72,187030.0,22.9803,22.9883,22.9643,22.9723,187030.0
2015-09-28 13:00:00,28.72,28.79,28.71,28.77,244753.0,22.9723,23.0283,22.9643,23.0123,244753.0
2015-09-28 13:05:00,28.76,28.86,28.76,28.84,97236.0,23.0043,23.0843,23.0043,23.0683,97236.0
2015-09-28 13:10:00,28.83,28.83,28.79,28.83,51517.0,23.0603,23.0603,23.0283,23.0603,51517.0
2015-09-28 13:15:00,28.82,28.82,28.75,28.77,69016.0,23.0523,23.0523,22.9963,23.0123,69016.0
2015-09-28 13:20:00,28.77,28.79,28.75,28.76,38137.0,23.0123,23.0283,22.9963,23.0043,38137.0
2015-09-28 13:25:00,28.76,28.79,28.73,28.76,51247.0,23.0043,23.0283,22.9803,23.0043,51247.0
2015-09-28 13:30:00,28.75,28.84,28.74,28.82,83666.0,22.9963,23.0683,22.9883,23.0523,83666.0
2015-09-28 13:35:00,28.81,28.82,28.79,28.82,127621.0,23.0443,23.0523,23.0283,23.0523,127621.0
2015-09-28 13:40:00,28.82,28.82,28.78,28.8,104946.0,23.0523,23.0523,23.0203,23.0363,104946.0
2015-09-28 13:45:00,28.81,28.81,28.74,28.77,87553.0,23.0443,23.0443,22.9883,23.0123,87553.0
2015-09-28 13:50:00,28.77,28.78,28.74,28.75,63789.0,23.0123,23.0203,22.9883,22.9963,63789.0
2015-09-28 13:55:00,28.74,28.75,28.72,28.74,75821.0,22.9883,22.9963,22.9723,22.9883,75821.0
2015-09-28 14:00:00,28.74,28.75,28.7,28.71,201701.0,22.9883,22.9963,22.9563,22.9643,201701.0
2015-09-28 14:05:00,28.7,28.71,28.61,28.68,236848.0,22.9563,22.9643,22.8843,22.9403,236848.0
2015-09-28 14:10:00,28.68,28.69,28.65,28.66,102380.0,22.9403,22.9483,22.9163,22.9243,102380.0
2015-09-28 14:15:00,28.66,28.67,28.59,28.64,127234.0,22.9243,22.9323,22.8683,22.9083,127234.0
2015-09-28 14:20:00,28.65,28.67,28.62,28.65,114951.0,22.9163,22.9323,22.8923,22.9163,114951.0
2015-09-28 14:25:00,28.65,28.65,28.61,28.65,151603.0,22.9163,22.9163,22.8843,22.9163,151603.0
2015-09-28 14:30:00,28.65,28.65,28.62,28.62,167045.0,22.9163,22.9163,22.8923,22.8923,167045.0
2015-09-28 14:35:00,28.62,28.65,28.62,28.65,147439.0,22.8923,22.9163,22.8923,22.9163,147439.0
2015-09-28 14:40:00,28.64,28.65,28.62,28.64,114515.0,22.9083,22.9163,22.8923,22.9083,114515.0
2015-09-28 14:45:00,28.64,28.65,28.59,28.6,143497.0,22.9083,22.9163,22.8683,22.8763,143497.0
2015-09-28 14:50:00,28.61,28.62,28.55,28.58,124200.0,22.8843,22.8923,22.8363,22.8603,124200.0
2015-09-28 14:55:00,28.58,28.63,28.56,28.6,262955.0,22.8603,22.9003,22.8443,22.8763,262955.0
2015-09-28 15:00:00,28.6,28.61,28.55,28.6,120625.0,22.8763,22.8843,22.8363,22.8763,120625.0
2015-09-28 15:05:00,28.6,28.6,28.51,28.51,138752.0,22.8763,22.8763,22.8043,22.8043,138752.0
2015-09-28 15:10:00,28.51,28.53,28.48,28.5,269535.0,22.8043,22.8203,22.7803,22.7963,269535.0
2015-09-28 15:15:00,28.5,28.51,28.49,28.5,210494.0,22.7963,22.8043,22.7883,22.7963,210494.0
2015-09-28 15:20:00,28.51,28.54,28.45,28.45,157664.0,22.8043,22.8283,22.7563,22.7563,157664.0
2015-09-28 15:25:00,28.45,28.5,28.44,28.44,258133.0,22.7563,22.7963,22.7483,22.7483,258133.0
2015-09-28 15:30:00,28.44,28.48,28.44,28.48,240857.0,22.7483,22.7803,22.7483,22.7803,240857.0
2015-09-28 15:35:00,28.47,28.63,28.47,28.54,321542.0,22.7723,22.9003,22.7723,22.8283,321542.0
2015-09-28 15:40:00,28.53,28.58,28.5,28.51,240825.0,22.8203,22.8603,22.7963,22.8043,240825.0
2015-09-28 15:45:00,28.51,28.59,28.5,28.58,335892.0,22.8043,22.8683,22.7963,22.8603,335892.0
2015-09-28 15:50:00,28.58,28.63,28.57,28.59,389091.0,22.8603,22.9003,22.8523,22.8683,389091.0
2015-09-28 15:55:00,28.59,28.61,28.5,28.55,1171124.0,22.8683,22.8843,22.7963,22.8363,1171124.0
2015-09-29 09:30:00,28.66,28.69,28.5,28.55,338856.0,22.9243,22.9483,22.7963,22.8363,338856.0
2015-09-29 09:35:00,28.55,28.6,28.52,28.53,183547.0,22.8363,22.8763,22.8123,22.8203,183547.0
2015-09-29 09:40:00,28.53,28.6,28.42,28.42,281844.0,22.8203,22.8763,22.7323,22.7323,281844.0
2015-09-29 09:45:00,28.42,28.5,28.38,28.47,120136.0,22.7323,22.7963,22.7003,22.7723,120136.0
2015-09-29 09:50:00,28.46,28.63,28.45,28.62,118313.0,22.7643,22.9003,22.7563,22.8923,118313.0
2015-09-29 09:55:00,28.62,28.77,28.6,28.73,226898.0,22.8923,23.0123,22.8763,22.9803,226898.0
2015-09-29 10:00:00,28.73,28.8,28.68,28.69,166410.0,22.9803,23.0363,22.9403,22.9483,166410.0
2015-09-29 10:05:00,28.7,28.8,28.67,28.67,125349.0,22.9563,23.0363,22.9323,22.9323,125349.0
2015-09-29 10:10:00,28.68,28.8,28.68,28.8,124219.0,22.9403,23.0363,22.9403,23.0363,124219.0
2015-09-29 10:15:00,28.79,28.88,28.75,28.83,242090.0,23.0283,23.1003,22.9963,23.0603,242090.0
2015-09-29 10:20:00,28.83,28.95,28.83,28.94,257946.0,23.0603,23.1563,23.0603,23.1483,257946.0
2015-09-29 10:25:00,28.94,29.08,28.94,29.04,266276.0,23.1483,23.2602,23.1483,23.2282,266276.0
2015-09-29 10:30:00,29.03,29.11,29.03,29.06,164923.0,23.2202,23.2842,23.2202,23.2442,164923.0
2015-09-29 10:35:00,29.06,29.07,28.9,28.91,132449.0,23.2442,23.2522,23.1163,23.1243,132449.0
2015-09-29 10:40:00,28.9,28.93,28.81,28.83,101683.0,23.1163,23.1403,23.0443,23.0603,101683.0
2015-09-29 10:45:00,28.84,28.86,28.7,28.71,108929.0,23.0683,23.0843,22.9563,22.9643,108929.0
2015-09-29 10:50:00,28.71,28.77,28.67,28.77,106287.0,22.9643,23.0123,22.9323,23.0123,106287.0
2015-09-29 10:55:00,28.77,28.81,28.75,28.78,77960.0,23.0123,23.0443,22.9963,23.0203,77960.0
2015-09-29 11:00:00,28.78,28.84,28.75,28.82,78517.0,23.0203,23.0683,22.9963,23.0523,78517.0
2015-09-29 11:05:00,28.81,28.87,28.78,28.78,127819.0,23.0443,23.0923,23.0203,23.0203,127819.0
2015-09-29 11:10:00,28.78,28.79,28.71,28.71,72832.0,23.0203,23.0283,22.9643,22.9643,72832.0
2015-09-29 11:15:00,28.72,28.74,28.7,28.7,75640.0,22.9723,22.9883,22.9563,22.9563,75640.0
2015-09-29 11:20:00,28.7,28.73,28.67,28.73,92333.0,22.9563,22.9803,22.9323,22.9803,92333.0
2015-09-29 11:25:00,28.73,28.8,28.69,28.75,244357.0,22.9803,23.0363,22.9483,22.9963,244357.0
2015-09-29 11:30:00,28.76,28.76,28.7,28.72,56759.0,23.0043,23.0043,22.9563,22.9723,56759.0
2015-09-29 11:35:00,28.72,28.76,28.67,28.74,89536.0,22.9723,23.0043,22.9323,22.9883,89536.0
2015-09-29 11:40:00,28.75,28.78,28.7,28.7,145360.0,22.9963,23.0203,22.9563,22.9563,145360.0
2015-09-29 11:45:00,28.7,28.7,28.65,28.68,128383.0,22.9563,22.9563,22.9163,22.9403,128383.0
2015-09-29 11:50:00,28.68,28.72,28.66,28.71,71229.0,22.9403,22.9723,22.9243,22.9643,71229.0
2015-09-29 11:55:00,28.71,28.72,28.66,28.67,55273.0,22.9643,22.9723,22.9243,22.9323,55273.0
2015-09-29 12:00:00,28.66,28.68,28.61,28.65,137842.0,22.9243,22.9403,22.8843,22.9163,137842.0
2015-09-29 12:05:00,28.65,28.69,28.64,28.68,127230.0,22.9163,22.9483,22.9083,22.9403,127230.0
2015-09-29 12:10:00,28.67,28.68,28.6,28.62,145167.0,22.9323,22.9403,22.8763,22.8923,145167.0
2015-09-29 12:15:00,28.63,28.71,28.63,28.68,108943.0,22.9003,22.9643,22.9003,22.9403,108943.0
2015-09-29 12:20:00,28.68,28.71,28.66,28.67,62818.0,22.9403,22.9643,22.9243,22.9323,62818.0
2015-09-29 12:25:00,28.68,28.77,28.68,28.76,169553.0,22.9403,23.0123,22.9403,23.0043,169553.0
2015-09-29 12:30:00,28.77,28.79,28.74,28.78,102955.0,23.0123,23.0283,22.9883,23.0203,102955.0
2015-09-29 12:35:00,28.78,28.78,28.71,28.74,136340.0,23.0203,23.0203,22.9643,22.9883,136340.0
2015-09-29 12:40:00,28.74,28.81,28.73,28.81,170021.0,22.9883,23.0443,22.9803,23.0443,170021.0
2015-09-29 12:45:00,28.81,28.82,28.74,28.78,104335.0,23.0443,23.0523,22.9883,23.0203,104335.0
2015-09-29 12:50:00,28.78,28.79,28.74,28.77,98127.0,23.0203,23.0283,22.9883,23.0123,98127.0
2015-09-29 12:55:00,28.76,28.76,28.67,28.69,73922.0,23.0043,23.0043,22.9323,22.9483,73922.0
2015-09-29 13:00:00,28.69,28.72,28.66,28.71,239947.0,22.9483,22.9723,22.9243,22.9643,239947.0
2015-09-29 13:05:00,28.71,28.79,28.7,28.76,97057.0,22.9643,23.0283,22.9563,23.0043,97057.0
2015-09-29 13:10:00,28.76,28.78,28.74,28.76,165469.0,23.0043,23.0203,22.9883,23.0043,165469.0
2015-09-29 13:15:00,28.76,28.81,28.72,28.8,81549.0,23.0043,23.0443,22.9723,23.0363,81549.0
2015-09-29 13:20:00,28.79,28.86,28.78,28.82,90421.0,23.0283,23.0843,23.0203,23.0523,90421.0
2015-09-29 13:25:00,28.82,28.91,28.81,28.89,236637.0,23.0523,23.1243,23.0443,23.1083,236637.0
2015-09-29 13:30:00,28.9,28.95,28.89,28.93,158107.0,23.1163,23.1563,23.1083,23.1403,158107.0
2015-09-29 13:35:00,28.94,29.05,28.92,29.04,336113.0,23.1483,23.2362,23.1323,23.2282,336113.0
2015-09-29 13:40:00,29.03,29.28,29.03,29.26,728667.0,23.2202,23.4202,23.2202,23.4042,728667.0
2015-09-29 13:45:00,29.25,29.29,29.16,29.17,336983.0,23.3962,23.4282,23.3242,23.3322,336983.0
2015-09-29 13:50:00,29.17,29.21,29.14,29.17,397193.0,23.3322,23.3642,23.3082,23.3322,397193.0
2015-09-29 13:55:00,29.17,29.2,29.12,29.19,411739.0,23.3322,23.3562,23.2922,23.3482,411739.0
2015-09-29 14:00:00,29.19,29.2,29.08,29.09,152059.0,23.3482,23.3562,23.2602,23.2682,152059.0
2015-09-29 14:05:00,29.09,29.09,29.02,29.02,105180.0,23.2682,23.2682,23.2123,23.2123,105180.0
2015-09-29 14:10:00,29.02,29.1,29.02,29.04,144681.0,23.2123,23.2762,23.2123,23.2282,144681.0
2015-09-29 14:15:00,29.04,29.11,29.0,29.11,135951.0,23.2282,23.2842,23.1963,23.2842,135951.0
2015-09-29 14:20:00,29.1,29.13,29.05,29.07,130744.0,23.2762,23.3002,23.2362,23.2522,130744.0
2015-09-29 14:25:00,29.07,29.25,29.07,29.2,281955.0,23.2522,23.3962,23.2522,23.3562,281955.0
2015-09-29 14:30:00,29.19,29.2,29.12,29.12,146477.0,23.3482,23.3562,23.2922,23.2922,146477.0
2015-09-29 14:35:00,29.12,29.13,29.08,29.1,102687.0,23.2922,23.3002,23.2602,23.2762,102687.0
2015-09-29 14:40:00,29.11,29.11,29.03,29.04,188536.0,23.2842,23.2842,23.2202,23.2282,188536.0
2015-09-29 14:45:00,29.04,29.04,28.95,28.96,170119.0,23.2282,23.2282,23.1563,23.1643,170119.0
2015-09-29 14:50:00,28.96,28.98,28.93,28.98,127427.0,23.1643,23.1803,23.1403,23.1803,127427.0
2015-09-29 14:55:00,28.98,29.02,28.94,28.95,138125.0,23.1803,23.2123,23.1483,23.1563,138125.0
2015-09-29 15:00:00,28.95,28.97,28.87,28.89,288886.0,23.1563,23.1723,23.0923,23.1083,288886.0
2015-09-29 15:05:00,28.9,28.97,28.89,28.97,219827.0,23.1163,23.1723,23.1083,23.1723,219827.0
2015-09-29 15:10:00,28.96,29.01,28.95,29.0,214417.0,23.1643,23.2043,23.1563,23.1963,214417.0
2015-09-29 15:15:00,29.0,29.04,28.96,28.98,265467.0,23.1963,23.2282,23.1643,23.1803,265467.0
2015-09-29 15:20:00,28.98,28.98,28.92,28.94,350322.0,23.1803,23.1803,23.1323,23.1483,350322.0
2015-09-29 15:25:00,28.94,28.98,28.91,28.96,187502.0,23.1483,23.1803,23.1243,23.1643,187502.0
2015-09-29 15:30:00,28.96,29.04,28.94,29.02,264057.0,23.1643,23.2282,23.1483,23.2123,264057.0
2015-09-29 15:35:00,29.02,29.14,29.0,29.1,489014.0,23.2123,23.3082,23.1963,23.2762,489014.0
2015-09-29 15:40:00,29.1,29.1,29.01,29.07,193659.0,23.2762,23.2762,23.2043,23.2522,193659.0
2015-09-29 15:45:00,29.08,29.16,29.06,29.15,705315.0,23.2602,23.3242,23.2442,23.3162,705315.0
2015-09-29 15:50:00,29.14,29.19,29.13,29.16,396270.0,23.3082,23.3482,23.3002,23.3242,396270.0
2015-09-29 15:55:00,29.16,29.2,29.14,29.14,1010532.0,23.3242,23.3562,23.3082,23.3082,1010532.0
2015-09-30 09:30:00,29.62,29.74,29.56,29.7,467381.0,23.6922,23.7882,23.6442,23.7562,467381.0
2015-09-30 09:35:00,29.7,29.8,29.69,29.74,313855.0,23.7562,23.8362,23.7482,23.7882,313855.0
2015-09-30 09:40:00,29.73,29.75,29.63,29.68,309159.0,23.7802,23.7962,23.7002,23.7402,309159.0
2015-09-30 09:45:00,29.69,29.75,29.64,29.71,275620.0,23.7482,23.7962,23.7082,23.7642,275620.0
2015-09-30 09:50:00,29.71,29.72,29.52,29.57,256499.0,23.7642,23.7722,23.6122,23.6522,256499.0
2015-09-30 09:55:00,29.58,29.59,29.49,29.49,153831.0,23.6602,23.6682,23.5882,23.5882,153831.0
2015-09-30 10:00:00,29.49,29.51,29.45,29.48,227023.0,23.5882,23.6042,23.5562,23.5802,227023.0
2015-09-30 10:05:00,29.47,29.75,29.44,29.74,260570.0,23.5722,23.7962,23.5482,23.7882,260570.0
2015-09-30 10:10:00,29.74,29.75,29.67,29.74,151750.0,23.7882,23.7962,23.7322,23.7882,151750.0
2015-09-30 10:15:00,29.74,29.75,29.67,29.71,211923.0,23.7882,23.7962,23.7322,23.7642,211923.0
2015-09-30 10:20:00,29.71,29.73,29.67,29.7,95449.0,23.7642,23.7802,23.7322,23.7562,95449.0
2015-09-30 10:25:00,29.7,29.75,29.7,29.73,255136.0,23.7562,23.7962,23.7562,23.7802,255136.0
2015-09-30 10:30:00,29.72,29.73,29.62,29.66,206626.0,23.7722,23.7802,23.6922,23.7242,206626.0
2015-09-30 10:35:00,29.66,29.75,29.65,29.7,173795.0,23.7242,23.7962,23.7162,23.7562,173795.0
2015-09-30 10:40:00,29.7,29.76,29.68,29.75,359099.0,23.7562,23.8042,23.7402,23.7962,359099.0
2015-09-30 10:45:00,29.75,29.98,29.74,29.95,407513.0,23.7962,23.9801,23.7882,23.9561,407513.0
2015-09-30 10:50:00,29.96,30.0,29.83,29.86,236905.0,23.9641,23.9961,23.8601,23.8841,236905.0
2015-09-30 10:55:00,29.86,29.86,29.78,29.81,130796.0,23.8841,23.8841,23.8202,23.8441,130796.0
2015-09-30 11:00:00,29.81,29.81,29.75,29.77,89332.0,23.8441,23.8441,23.7962,23.8122,89332.0
2015-09-30 11:05:00,29.77,29.8,29.76,29.78,57311.0,23.8122,23.8362,23.8042,23.8202,57311.0
2015-09-30 11:10:00,29.78,29.88,29.77,29.88,85012.0,23.8202,23.9001,23.8122,23.9001,85012.0
2015-09-30 11:15:00,29.88,29.93,29.86,29.93,177995.0,23.9001,23.9401,23.8841,23.9401,177995.0
2015-09-30 11:20:00,29.93,29.93,29.85,29.86,199530.0,23.9401,23.9401,23.8761,23.8841,199530.0
2015-09-30 11:25:00,29.86,29.91,29.86,29.91,123822.0,23.8841,23.9241,23.8841,23.9241,123822.0
2015-09-30 11:30:00,29.9,29.93,29.86,29.86,150129.0,23.9161,23.9401,23.8841,23.8841,150129.0
2015-09-30 11:35:00,29.86,29.86,29.78,29.79,122521.0,23.8841,23.8841,23.8202,23.8282,122521.0
2015-09-30 11:40:00,29.79,29.8,29.69,29.69,79169.0,23.8282,23.8362,23.7482,23.7482,79169.0
2015-09-30 11:45:00,29.69,29.74,29.69,29.72,81948.0,23.7482,23.7882,23.7482,23.7722,81948.0
2015-09-30 11:50:00,29.72,29.76,29.65,29.66,115560.0,23.7722,23.8042,23.7162,23.7242,115560.0
2015-09-30 11:55:00,29.66,29.68,29.65,29.66,140810.0,23.7242,23.7402,23.7162,23.7242,140810.0
2015-09-30 12:00:00,29.67,29.75,29.64,29.73,150153.0,23.7322,23.7962,23.7082,23.7802,150153.0
2015-09-30 12:05:00,29.72,29.73,29.66,29.68,191319.0,23.7722,23.7802,23.7242,23.7402,191319.0
2015-09-30 12:10:00,29.67,29.67,29.62,29.63,78243.0,23.7322,23.7322,23.6922,23.7002,78243.0
2015-09-30 12:15:00,29.63,29.64,29.6,29.62,65314.0,23.7002,23.7082,23.6762,23.6922,65314.0
2015-09-30 12:20:00,29.62,29.65,29.6,29.63,89097.0,23.6922,23.7162,23.6762,23.7002,89097.0
2015-09-30 12:25:00,29.63,29.7,29.62,29.67,93600.0,23.7002,23.7562,23.6922,23.7322,93600.0
2015-09-30 12:30:00,29.67,29.68,29.64,29.66,98948.0,23.7322,23.7402,23.7082,23.7242,98948.0
2015-09-30 12:35:00,29.65,29.66,29.57,29.57,102315.0,23.7162,23.7242,23.6522,23.6522,102315.0
2015-09-30 12:40:00,29.57,29.58,29.53,29.54,100623.0,23.6522,23.6602,23.6202,23.6282,100623.0
2015-09-30 12:45:00,29.54,29.55,29.37,29.38,177644.0,23.6282,23.6362,23.4922,23.5002,177644.0
2015-09-30 12:50:00,29.38,29.51,29.38,29.46,171299.0,23.5002,23.6042,23.5002,23.5642,171299.0
2015-09-30 12:55:00,29.47,29.5,29.46,29.49,53913.0,23.5722,23.5962,23.5642,23.5882,53913.0
2015-09-30 13:00:00,29.48,29.54,29.47,29.5,123768.0,23.5802,23.6282,23.5722,23.5962,123768.0
2015-09-30 13:05:00,29.5,29.53,29.49,29.5,56506.0,23.5962,23.6202,23.5882,23.5962,56506.0
2015-09-30 13:10:00,29.5,29.55,29.5,29.55,73937.0,23.5962,23.6362,23.5962,23.6362,73937.0
2015-09-30 13:15:00,29.54,29.65,29.54,29.63,141782.0,23.6282,23.7162,23.6282,23.7002,141782.0
2015-09-30 13:20:00,29.63,29.63,29.57,29.61,109185.0,23.7002,23.7002,23.6522,23.6842,109185.0
2015-09-30 13:25:00,29.6,29.63,29.59,29.61,62146.0,23.6762,23.7002,23.6682,23.6842,62146.0
2015-09-30 13:30:00,29.61,29.67,29.61,29.63,79888.0,23.6842,23.7322,23.6842,23.7002,79888.0
2015-09-30 13:35:00,29.63,29.66,29.58,29.64,83078.0,23.7002,23.7242,23.6602,23.7082,83078.0
2015-09-30 13:40:00,29.64,29.7,29.64,29.7,153449.0,23.7082,23.7562,23.7082,23.7562,153449.0
2015-09-30 13:45:00,29.7,29.71,29.68,29.69,73959.0,23.7562,23.7642,23.7402,23.7482,73959.0
2015-09-30 13:50:00,29.69,29.78,29.69,29.76,71928.0,23.7482,23.8202,23.7482,23.8042,71928.0
2015-09-30 13:55:00,29.76,29.78,29.73,29.75,115464.0,23.8042,23.8202,23.7802,23.7962,115464.0
2015-09-30 14:00:00,29.75,29.76,29.66,29.67,96963.0,23.7962,23.8042,23.7242,23.7322,96963.0
2015-09-30 14:05:00,29.67,29.73,29.66,29.69,87687.0,23.7322,23.7802,23.7242,23.7482,87687.0
2015-09-30 14:10:00,29.69,29.71,29.63,29.71,111439.0,23.7482,23.7642,23.7002,23.7642,111439.0
2015-09-30 14:15:00,29.71,29.77,29.69,29.77,100845.0,23.7642,23.8122,23.7482,23.8122,100845.0
2015-09-30 14:20:00,29.77,29.79,29.75,29.78,91915.0,23.8122,23.8282,23.7962,23.8202,91915.0
2015-09-30 14:25:00,29.78,29.81,29.77,29.81,177606.0,23.8202,23.8441,23.8122,23.8441,177606.0
2015-09-30 14:30:00,29.81,29.85,29.73,29.75,160156.0,23.8441,23.8761,23.7802,23.7962,160156.0
2015-09-30 14:35:00,29.75,29.76,29.72,29.74,112280.0,23.7962,23.8042,23.7722,23.7882,112280.0
2015-09-30 14:40:00,29.73,29.78,29.72,29.77,98516.0,23.7802,23.8202,23.7722,23.8122,98516.0
2015-09-30 14:45:00,29.77,29.84,29.75,29.81,170503.0,23.8122,23.8681,23.7962,23.8441,170503.0
2015-09-30 14:50:00,29.81,29.83,29.76,29.78,174506.0,23.8441,23.8601,23.8042,23.8202,174506.0
2015-09-30 14:55:00,29.78,29.81,29.77,29.8,174454.0,23.8202,23.8441,23.8122,23.8362,174454.0
2015-09-30 15:00:00,29.8,29.82,29.72,29.73,132291.0,23.8362,23.8521,23.7722,23.7802,132291.0
2015-09-30 15:05:00,29.73,29.76,29.71,29.75,143323.0,23.7802,23.8042,23.7642,23.7962,143323.0
2015-09-30 15:10:00,29.75,29.78,29.73,29.76,180484.0,23.7962,23.8202,23.7802,23.8042,180484.0
2015-09-30 15:15:00,29.75,29.76,29.71,29.74,333476.0,23.7962,23.8042,23.7642,23.7882,333476.0
2015-09-30 15:20:00,29.73,29.77,29.71,29.71,248557.0,23.7802,23.8122,23.7642,23.7642,248557.0
2015-09-30 15:25:00,29.72,29.79,29.71,29.79,203441.0,23.7722,23.8282,23.7642,23.8282,203441.0
2015-09-30 15:30:00,29.79,29.88,29.78,29.88,344378.0,23.8282,23.9001,23.8202,23.9001,344378.0
2015-09-30 15:35:00,29.88,30.02,29.87,30.01,745576.0,23.9001,24.0121,23.8921,24.0041,745576.0
2015-09-30 15:40:00,30.0,30.08,29.99,30.07,453267.0,23.9961,24.0601,23.9881,24.0521,453267.0
2015-09-30 15:45:00,30.08,30.1,30.01,30.03,665699.0,24.0601,24.0761,24.0041,24.0201,665699.0
2015-09-30 15:50:00,30.03,30.1,30.03,30.07,678016.0,24.0201,24.0761,24.0201,24.0521,678016.0
2015-09-30 15:55:00,30.07,30.08,30.02,30.03,1155032.0,24.0521,24.0601,24.0121,24.0201,1155032.0
2015-10-01 09:30:00,30.29,30.64,30.23,30.6,575343.0,24.2281,24.508,24.1801,24.476,575343.0
2015-10-01 09:35:00,30.6,30.65,30.24,30.31,381458.0,24.476,24.516,24.1881,24.2441,381458.0
2015-10-01 09:40:00,30.31,30.52,30.29,30.47,582350.0,24.2441,24.4121,24.2281,24.3721,582350.0
2015-10-01 09:45:00,30.47,30.55,30.43,30.5,587062.0,24.3721,24.4361,24.3401,24.3961,587062.0
2015-10-01 09:50:00,30.5,30.5,30.39,30.39,167245.0,24.3961,24.3961,24.3081,24.3081,167245.0
2015-10-01 09:55:00,30.38,30.47,30.25,30.25,462861.0,24.3001,24.3721,24.1961,24.1961,462861.0
2015-10-01 10:00:00,30.26,30.28,30.13,30.2,383249.0,24.2041,24.2201,24.1001,24.1561,383249.0
2015-10-01 10:05:00,30.19,30.37,30.18,30.35,242147.0,24.1481,24.2921,24.1401,24.2761,242147.0
2015-10-01 10:10:00,30.35,30.52,30.34,30.44,238829.0,24.2761,24.4121,24.2681,24.3481,238829.0
2015-10-01 10:15:00,30.44,30.55,30.44,30.47,276572.0,24.3481,24.4361,24.3481,24.3721,276572.0
2015-10-01 10:20:00,30.46,30.58,30.46,30.55,246338.0,24.3641,24.46,24.3641,24.4361,246338.0
2015-10-01 10:25:00,30.55,30.63,30.53,30.55,230164.0,24.4361,24.5,24.4201,24.4361,230164.0
2015-10-01 10:30:00,30.55,30.57,30.32,30.34,170536.0,24.4361,24.4521,24.2521,24.2681,170536.0
2015-10-01 10:35:00,30.34,30.46,30.34,30.46,177053.0,24.2681,24.3641,24.2681,24.3641,177053.0
2015-10-01 10:40:00,30.45,30.58,30.41,30.52,293889.0,24.3561,24.46,24.3241,24.4121,293889.0
2015-10-01 10:45:00,30.52,30.67,30.51,30.64,321151.0,24.4121,24.532,24.4041,24.508,321151.0
2015-10-01 10:50:00,30.64,30.66,30.45,30.45,130178.0,24.508,24.524,24.3561,24.3561,130178.0
2015-10-01 10:55:00,30.45,30.52,30.43,30.5,244783.0,24.3561,24.4121,24.3401,24.3961,244783.0
2015-10-01 11:00:00,30.51,30.51,30.46,30.49,154231.0,24.4041,24.4041,24.3641,24.3881,154231.0
2015-10-01 11:05:00,30.48,30.49,30.4,30.41,206105.0,24.3801,24.3881,24.3161,24.3241,206105.0
2015-10-01 11:10:00,30.41,30.45,30.33,30.34,153335.0,24.3241,24.3561,24.2601,24.2681,153335.0
2015-10-01 11:15:00,30.34,30.36,30.3,30.32,131821.0,24.2681,24.2841,24.2361,24.2521,131821.0
2015-10-01 11:20:00,30.32,30.41,30.26,30.35,147932.0,24.2521,24.3241,24.2041,24.2761,147932.0
2015-10-01 11:25:00,30.35,30.44,30.35,30.39,163271.0,24.2761,24.3481,24.2761,24.3081,163271.0
2015-10-01 11:30:00,30.39,30.42,30.31,30.33,85155.0,24.3081,24.3321,24.2441,24.2601,85155.0
2015-10-01 11:35:00,30.33,30.38,30.32,30.36,82262.0,24.2601,24.3001,24.2521,24.2841,82262.0
2015-10-01 11:40:00,30.35,30.38,30.33,30.34,89308.0,24.2761,24.3001,24.2601,24.2681,89308.0
2015-10-01 11:45:00,30.33,30.35,30.25,30.35,116554.0,24.2601,24.2761,24.1961,24.2761,116554.0
2015-10-01 11:50:00,30.36,30.37,30.25,30.25,132785.0,24.2841,24.2921,24.1961,24.1961,132785.0
2015-10-01 11:55:00,30.26,30.27,30.18,30.19,317218.0,24.2041,24.2121,24.1401,24.1481,317218.0
2015-10-01 12:00:00,30.18,30.2,30.1,30.12,318702.0,24.1401,24.1561,24.0761,24.0921,318702.0
2015-10-01 12:05:00,30.12,30.12,30.07,30.08,137618.0,24.0921,24.0921,24.0521,24.0601,137618.0
2015-10-01 12:10:00,30.09,30.12,30.08,30.11,139977.0,24.0681,24.0921,24.0601,24.0841,139977.0
2015-10-01 12:15:00,30.11,30.12,29.98,30.11,374984.0,24.0841,24.0921,23.9801,24.0841,374984.0
2015-10-01 12:20:00,30.11,30.16,30.08,30.12,89215.0,24.0841,24.1241,24.0601,24.0921,89215.0
2015-10-01 12:25:00,30.11,30.21,30.11,30.2,152298.0,24.0841,24.1641,24.0841,24.1561,152298.0
2015-10-01 12:30:00,30.19,30.22,30.17,30.2,81448.0,24.1481,24.1721,24.1321,24.1561,81448.0
2015-10-01 12:35:00,30.21,30.24,30.16,30.22,128329.0,24.1641,24.1881,24.1241,24.1721,128329.0
2015-10-01 12:40:00,30.21,30.23,30.2,30.22,89356.0,24.1641,24.1801,24.1561,24.1721,89356.0
2015-10-01 12:45:00,30.21,30.22,30.14,30.15,97880.0,24.1641,24.1721,24.1081,24.1161,97880.0
2015-10-01 12:50:00,30.15,30.22,30.14,30.2,104269.0,24.1161,24.1721,24.1081,24.1561,104269.0
2015-10-01 12:55:00,30.2,30.27,30.2,30.21,59379.0,24.1561,24.2121,24.1561,24.1641,59379.0
2015-10-01 13:00:00,30.2,30.21,30.1,30.1,70817.0,24.1561,24.1641,24.0761,24.0761,70817.0
2015-10-01 13:05:00,30.1,30.15,30.1,30.14,63717.0,24.0761,24.1161,24.0761,24.1081,63717.0
2015-10-01 13:10:00,30.14,30.15,30.12,30.13,84897.0,24.1081,24.1161,24.0921,24.1001,84897.0
2015-10-01 13:15:00,30.13,30.22,30.13,30.21,87508.0,24.1001,24.1721,24.1001,24.1641,87508.0
2015-10-01 13:20:00,30.21,30.21,30.14,30.19,89603.0,24.1641,24.1641,24.1081,24.1481,89603.0
2015-10-01 13:25:00,30.19,30.22,30.18,30.21,81930.0,24.1481,24.1721,24.1401,24.1641,81930.0
2015-10-01 13:30:00,30.21,30.27,30.2,30.27,116613.0,24.1641,24.2121,24.1561,24.2121,116613.0
2015-10-01 13:35:00,30.27,30.3,30.24,30.28,90915.0,24.2121,24.2361,24.1881,24.2201,90915.0
2015-10-01 13:40:00,30.27,30.29,30.24,30.27,102675.0,24.2121,24.2281,24.1881,24.2121,102675.0
2015-10-01 13:45:00,30.27,30.32,30.25,30.32,168927.0,24.2121,24.2521,24.1961,24.2521,168927.0
2015-10-01 13:50:00,30.32,30.43,30.31,30.41,178531.0,24.2521,24.3401,24.2441,24.3241,178531.0
2015-10-01 13:55:00,30.41,30.45,30.4,30.41,79263.0,24.3241,24.3561,24.3161,24.3241,79263.0
2015-10-01 14:00:00,30.41,30.42,30.35,30.37,66713.0,24.3241,24.3321,24.2761,24.2921,66713.0
2015-10-01 14:05:00,30.37,30.5,30.35,30.49,208256.0,24.2921,24.3961,24.2761,24.3881,208256.0
2015-10-01 14:10:00,30.49,30.5,30.46,30.48,75811.0,24.3881,24.3961,24.3641,24.3801,75811.0
2015-10-01 14:15:00,30.48,30.53,30.47,30.49,128243.0,24.3801,24.4201,24.3721,24.3881,128243.0
2015-10-01 14:20:00,30.49,30.49,30.38,30.42,114415.0,24.3881,24.3881,24.3001,24.3321,114415.0
2015-10-01 14:25:00,30.41,30.45,30.4,30.45,71671.0,24.3241,24.3561,24.3161,24.3561,71671.0
2015-10-01 14:30:00,30.45,30.49,30.43,30.43,113196.0,24.3561,24.3881,24.3401,24.3401,113196.0
2015-10-01 14:35:00,30.43,30.48,30.41,30.48,97403.0,24.3401,24.3801,24.3241,24.3801,97403.0
2015-10-01 14:40:00,30.47,30.52,30.47,30.47,80957.0,24.3721,24.4121,24.3721,24.3721,80957.0
2015-10-01 14:45:00,30.48,30.49,30.42,30.44,106283.0,24.3801,24.3881,24.3321,24.3481,106283.0
2015-10-01 14:50:00,30.44,30.52,30.42,30.52,94659.0,24.3481,24.4121,24.3321,24.4121,94659.0
2015-10-01 14:55:00,30.52,30.56,30.51,30.52,117843.0,24.4121,24.4441,24.4041,24.4121,117843.0
2015-10-01 15:00:00,30.52,30.58,30.52,30.54,148852.0,24.4121,24.46,24.4121,24.4281,148852.0
2015-10-01 15:05:00,30.54,30.55,30.45,30.46,202853.0,24.4281,24.4361,24.3561,24.3641,202853.0
2015-10-01 15:10:00,30.46,30.58,30.45,30.57,122452.0,24.3641,24.46,24.3561,24.4521,122452.0
2015-10-01 15:15:00,30.58,30.58,30.51,30.55,195041.0,24.46,24.46,24.4041,24.4361,195041.0
2015-10-01 15:20:00,30.55,30.57,30.51,30.55,213470.0,24.4361,24.4521,24.4041,24.4361,213470.0
2015-10-01 15:25:00,30.56,30.59,30.51,30.56,180562.0,24.4441,24.468,24.4041,24.4441,180562.0
2015-10-01 15:30:00,30.56,30.62,30.55,30.6,245841.0,24.4441,24.492,24.4361,24.476,245841.0
2015-10-01 15:35:00,30.61,30.61,30.52,30.58,327005.0,24.484,24.484,24.4121,24.46,327005.0
2015-10-01 15:40:00,30.58,30.63,30.57,30.63,317642.0,24.46,24.5,24.4521,24.5,317642.0
2015-10-01 15:45:00,30.62,30.68,30.58,30.67,480056.0,24.492,24.54,24.46,24.532,480056.0
2015-10-01 15:50:00,30.67,30.7,30.65,30.7,611815.0,24.532,24.556,24.516,24.556,611815.0
2015-10-01 15:55:00,30.7,30.75,30.66,30.67,1515800.0,24.556,24.596,24.524,24.532,1515800.0
2015-10-02 09:30:00,30.2,30.35,30.16,30.3,343060.0,24.1561,24.2761,24.1241,24.2361,343060.0
2015-10-02 09:35:00,30.3,30.52,30.29,30.52,286624.0,24.2361,24.4121,24.2281,24.4121,286624.0
2015-10-02 09:40:00,30.53,30.72,30.49,30.71,272025.0,24.4201,24.572,24.3881,24.564,272025.0
2015-10-02 09:45:00,30.71,30.73,30.62,30.67,347063.0,24.564,24.58,24.492,24.532,347063.0
2015-10-02 09:50:00,30.67,30.7,30.59,30.67,309094.0,24.532,24.556,24.468,24.532,309094.0
2015-10-02 09:55:00,30.67,30.84,30.67,30.79,308959.0,24.532,24.668,24.532,24.628,308959.0
2015-10-02 10:00:00,30.78,30.89,30.71,30.76,229322.0,24.62,24.708,24.564,24.604,229322.0
2015-10-02 10:05:00,30.75,30.77,30.65,30.72,176503.0,24.596,24.612,24.516,24.572,176503.0
2015-10-02 10:10:00,30.73,30.88,30.71,30.87,153526.0,24.58,24.7,24.564,24.692,153526.0
2015-10-02 10:15:00,30.87,30.98,30.81,30.84,270858.0,24.692,24.78,24.644,24.668,270858.0
2015-10-02 10:20:00,30.84,30.98,30.84,30.93,232459.0,24.668,24.78,24.668,24.74,232459.0
2015-10-02 10:25:00,30.92,30.97,30.87,30.88,225237.0,24.732,24.772,24.692,24.7,225237.0
2015-10-02 10:30:00,30.88,30.89,30.8,30.86,150515.0,24.7,24.708,24.636,24.684,150515.0
2015-10-02 10:35:00,30.87,30.93,30.85,30.92,141762.0,24.692,24.74,24.676,24.732,141762.0
2015-10-02 10:40:00,30.93,31.02,30.91,31.01,199329.0,24.74,24.812,24.724,24.804,199329.0
2015-10-02 10:45:00,31.01,31.05,31.0,31.05,147463.0,24.804,24.836,24.796,24.836,147463.0
2015-10-02 10:50:00,31.04,31.09,31.04,31.08,312689.0,24.828,24.868,24.828,24.86,312689.0
2015-10-02 10:55:00,31.08,31.14,31.07,31.14,109482.0,24.86,24.908,24.852,24.908,109482.0
2015-10-02 11:00:00,31.14,31.19,31.1,31.18,210420.0,24.908,24.948,24.876,24.94,210420.0
2015-10-02 11:05:00,31.18,31.22,31.17,31.21,186838.0,24.94,24.972,24.932,24.964,186838.0
2015-10-02 11:10:00,31.21,31.24,31.15,31.15,233806.0,24.964,24.988,24.916,24.916,233806.0
2015-10-02 11:15:00,31.16,31.16,31.09,31.09,121475.0,24.924,24.924,24.868,24.868,121475.0
2015-10-02 11:20:00,31.1,31.14,31.09,31.1,124720.0,24.876,24.908,24.868,24.876,124720.0
2015-10-02 11:25:00,31.1,31.17,31.1,31.16,95819.0,24.876,24.932,24.876,24.924,95819.0
2015-10-02 11:30:00,31.17,31.27,31.15,31.27,156086.0,24.932,25.012,24.916,25.012,156086.0
2015-10-02 11:35:00,31.27,31.33,31.21,31.21,135891.0,25.012,25.06,24.964,24.964,135891.0
2015-10-02 11:40:00,31.2,31.23,31.12,31.13,111087.0,24.956,24.98,24.892,24.9,111087.0
2015-10-02 11:45:00,31.13,31.16,31.08,31.13,106466.0,24.9,24.924,24.86,24.9,106466.0
2015-10-02 11:50:00,31.13,31.18,31.12,31.17,80669.0,24.9,24.94,24.892,24.932,80669.0
2015-10-02 11:55:00,31.17,31.21,31.15,31.18,94811.0,24.932,24.964,24.916,24.94,94811.0
2015-10-02 12:00:00,31.18,31.19,31.12,31.13,114632.0,24.94,24.948,24.892,24.9,114632.0
2015-10-02 12:05:00,31.14,31.26,31.12,31.19,119189.0,24.908,25.004,24.892,24.948,119189.0
2015-10-02 12:10:00,31.2,31.25,31.2,31.23,131106.0,24.956,24.996,24.956,24.98,131106.0
2015-10-02 12:15:00,31.22,31.25,31.21,31.24,59748.0,24.972,24.996,24.964,24.988,59748.0
2015-10-02 12:20:00,31.24,31.26,31.21,31.26,69643.0,24.988,25.004,24.964,25.004,69643.0
2015-10-02 12:25:00,31.26,31.3,31.25,31.3,104733.0,25.004,25.036,24.996,25.036,104733.0
2015-10-02 12:30:00,31.3,31.4,31.26,31.26,212004.0,25.036,25.1159,25.004,25.004,212004.0
2015-10-02 12:35:00,31.27,31.29,31.2,31.2,89500.0,25.012,25.028,24.956,24.956,89500.0
2015-10-02 12:40:00,31.2,31.24,31.19,31.24,64900.0,24.956,24.988,24.948,24.988,64900.0
2015-10-02 12:45:00,31.24,31.3,31.23,31.3,64553.0,24.988,25.036,24.98,25.036,64553.0
2015-10-02 12:50:00,31.29,31.4,31.27,31.35,155517.0,25.028,25.1159,25.012,25.0759,155517.0
2015-10-02 12:55:00,31.36,31.4,31.33,31.38,123477.0,25.0839,25.1159,25.06,25.0999,123477.0
2015-10-02 13:00:00,31.38,31.43,31.37,31.39,127277.0,25.0999,25.1399,25.0919,25.1079,127277.0
2015-10-02 13:05:00,31.38,31.45,31.36,31.45,147224.0,25.0999,25.1559,25.0839,25.1559,147224.0
2015-10-02 13:10:00,31.45,31.49,31.44,31.48,178432.0,25.1559,25.1879,25.1479,25.1799,178432.0
2015-10-02 13:15:00,31.48,31.5,31.38,31.39,162262.0,25.1799,25.1959,25.0999,25.1079,162262.0
2015-10-02 13:20:00,31.4,31.41,31.31,31.34,160724.0,25.1159,25.1239,25.044,25.068,160724.0
2015-10-02 13:25:00,31.34,31.38,31.33,31.34,63804.0,25.068,25.0999,25.06,25.068,63804.0
2015-10-02 13:30:00,31.34,31.37,31.33,31.33,78080.0,25.068,25.0919,25.06,25.06,78080.0
2015-10-02 13:35:00,31.33,31.33,31.24,31.25,124549.0,25.06,25.06,24.988,24.996,124549.0
2015-10-02 13:40:00,31.25,31.32,31.25,31.31,136352.0,24.996,25.052,24.996,25.044,136352.0
2015-10-02 13:45:00,31.31,31.38,31.3,31.34,95349.0,25.044,25.0999,25.036,25.068,95349.0
2015-10-02 13:50:00,31.34,31.38,31.34,31.34,92239.0,25.068,25.0999,25.068,25.068,92239.0
2015-10-02 13:55:00,31.33,31.35,31.3,31.33,138356.0,25.06,25.0759,25.036,25.06,138356.0
2015-10-02 14:00:00,31.33,31.39,31.31,31.37,83468.0,25.06,25.1079,25.044,25.0919,83468.0
2015-10-02 14:05:00,31.38,31.4,31.33,31.39,107506.0,25.0999,25.1159,25.06,25.1079,107506.0
2015-10-02 14:10:00,31.39,31.4,31.32,31.38,162830.0,25.1079,25.1159,25.052,25.0999,162830.0
2015-10-02 14:15:00,31.37,31.39,31.36,31.37,94887.0,25.0919,25.1079,25.0839,25.0919,94887.0
2015-10-02 14:20:00,31.37,31.45,31.31,31.44,151690.0,25.0919,25.1559,25.044,25.1479,151690.0
2015-10-02 14:25:00,31.44,31.49,31.43,31.48,152951.0,25.1479,25.1879,25.1399,25.1799,152951.0
2015-10-02 14:30:00,31.48,31.55,31.47,31.53,259972.0,25.1799,25.2359,25.1719,25.2199,259972.0
2015-10-02 14:35:00,31.53,31.54,31.49,31.54,113685.0,25.2199,25.2279,25.1879,25.2279,113685.0
2015-10-02 14:40:00,31.54,31.55,31.49,31.52,224611.0,25.2279,25.2359,25.1879,25.2119,224611.0
2015-10-02 14:45:00,31.52,31.53,31.47,31.47,88573.0,25.2119,25.2199,25.1719,25.1719,88573.0
2015-10-02 14:50:00,31.47,31.51,31.44,31.47,133803.0,25.1719,25.2039,25.1479,25.1719,133803.0
2015-10-02 14:55:00,31.48,31.51,31.39,31.39,108383.0,25.1799,25.2039,25.1079,25.1079,108383.0
2015-10-02 15:00:00,31.39,31.41,31.32,31.4,184918.0,25.1079,25.1239,25.052,25.1159,184918.0
2015-10-02 15:05:00,31.4,31.49,31.36,31.48,138594.0,25.1159,25.1879,25.0839,25.1799,138594.0
2015-10-02 15:10:00,31.48,31.49,31.44,31.49,170880.0,25.1799,25.1879,25.1479,25.1879,170880.0
2015-10-02 15:15:00,31.49,31.63,31.48,31.62,275596.0,25.1879,25.2999,25.1799,25.2919,275596.0
2015-10-02 15:20:00,31.62,31.64,31.58,31.62,161436.0,25.2919,25.3079,25.2599,25.2919,161436.0
2015-10-02 15:25:00,31.63,31.72,31.62,31.71,495977.0,25.2999,25.3719,25.2919,25.3639,495977.0
2015-10-02 15:30:00,31.71,31.72,31.65,31.69,316385.0,25.3639,25.3719,25.3159,25.3479,316385.0
2015-10-02 15:35:00,31.69,31.72,31.66,31.68,321240.0,25.3479,25.3719,25.3239,25.3399,321240.0
2015-10-02 15:40:00,31.68,31.72,31.67,31.7,264821.0,25.3399,25.3719,25.3319,25.3559,264821.0
2015-10-02 15:45:00,31.7,31.71,31.67,31.7,378557.0,25.3559,25.3639,25.3319,25.3559,378557.0
2015-10-02 15:50:00,31.7,31.72,31.66,31.71,492693.0,25.3559,25.3719,25.3239,25.3639,492693.0
2015-10-02 15:55:00,31.71,31.74,31.66,31.73,895019.0,25.3639,25.3879,25.3239,25.3799,895019.0
2015-10-05 09:30:00,31.9,32.0,31.87,31.94,383853.0,25.5159,25.5959,25.4919,25.5479,383853.0
2015-10-05 09:35:00,31.94,32.14,31.94,32.13,306136.0,25.5479,25.7078,25.5479,25.6998,306136.0
2015-10-05 09:40:00,32.13,32.13,32.06,32.11,119242.0,25.6998,25.6998,25.6439,25.6839,119242.0
2015-10-05 09:45:00,32.12,32.16,32.09,32.1,137346.0,25.6919,25.7238,25.6679,25.6759,137346.0
2015-10-05 09:50:00,32.1,32.11,31.93,31.99,490408.0,25.6759,25.6839,25.5399,25.5879,490408.0
2015-10-05 09:55:00,31.98,32.06,31.97,32.03,214379.0,25.5799,25.6439,25.5719,25.6199,214379.0
2015-10-05 10:00:00,32.04,32.09,31.92,31.97,140890.0,25.6279,25.6679,25.5319,25.5719,140890.0
2015-10-05 10:05:00,31.96,32.05,31.96,32.03,107871.0,25.5639,25.6359,25.5639,25.6199,107871.0
2015-10-05 10:10:00,32.03,32.11,32.02,32.07,314104.0,25.6199,25.6839,25.6119,25.6519,314104.0
2015-10-05 10:15:00,32.06,32.07,31.88,31.89,186768.0,25.6439,25.6519,25.4999,25.5079,186768.0
2015-10-05 10:20:00,31.89,32.0,31.89,31.97,149171.0,25.5079,25.5959,25.5079,25.5719,149171.0
2015-10-05 10:25:00,31.96,31.98,31.9,31.92,111825.0,25.5639,25.5799,25.5159,25.5319,111825.0
2015-10-05 10:30:00,31.92,31.95,31.91,31.92,423341.0,25.5319,25.5559,25.5239,25.5319,423341.0
2015-10-05 10:35:00,31.91,31.93,31.78,31.78,176157.0,25.5239,25.5399,25.4199,25.4199,176157.0
2015-10-05 10:40:00,31.78,31.78,31.6,31.6,347744.0,25.4199,25.4199,25.2759,25.2759,347744.0
2015-10-05 10:45:00,31.6,31.72,31.52,31.71,276879.0,25.2759,25.3719,25.2119,25.3639,276879.0
2015-10-05 10:50:00,31.71,31.82,31.7,31.77,140111.0,25.3639,25.4519,25.3559,25.4119,140111.0
2015-10-05 10:55:00,31.77,31.84,31.75,31.84,150698.0,25.4119,25.4679,25.3959,25.4679,150698.0
2015-10-05 11:00:00,31.84,31.91,31.83,31.89,112067.0,25.4679,25.5239,25.4599,25.5079,112067.0
2015-10-05 11:05:00,31.89,31.93,31.85,31.91,116179.0,25.5079,25.5399,25.4759,25.5239,116179.0
2015-10-05 11:10:00,31.9,32.03,31.9,32.03,198362.0,25.5159,25.6199,25.5159,25.6199,198362.0
2015-10-05 11:15:00,32.04,32.05,31.99,32.0,212524.0,25.6279,25.6359,25.5879,25.5959,212524.0
2015-10-05 11:20:00,32.01,32.05,31.94,32.04,305394.0,25.6039,25.6359,25.5479,25.6279,305394.0
2015-10-05 11:25:00,32.05,32.09,32.0,32.01,162294.0,25.6359,25.6679,25.5959,25.6039,162294.0
2015-10-05 11:30:00,32.01,32.08,32.0,32.05,149991.0,25.6039,25.6599,25.5959,25.6359,149991.0
2015-10-05 11:35:00,32.04,32.08,32.03,32.07,139107.0,25.6279,25.6599,25.6199,25.6519,139107.0
2015-10-05 11:40:00,32.07,32.09,32.02,32.03,152717.0,25.6519,25.6679,25.6119,25.6199,152717.0
2015-10-05 11:45:00,32.03,32.06,32.03,32.03,97409.0,25.6199,25.6439,25.6199,25.6199,97409.0
2015-10-05 11:50:00,32.04,32.06,32.03,32.05,56378.0,25.6279,25.6439,25.6199,25.6359,56378.0
2015-10-05 11:55:00,32.05,32.06,32.01,32.04,100107.0,25.6359,25.6439,25.6039,25.6279,100107.0
2015-10-05 12:00:00,32.04,32.05,32.02,32.02,103257.0,25.6279,25.6359,25.6119,25.6119,103257.0
2015-10-05 12:05:00,32.02,32.04,32.01,32.02,555536.0,25.6119,25.6279,25.6039,25.6119,555536.0
2015-10-05 12:10:00,32.02,32.03,31.97,32.01,102720.0,25.6119,25.6199,25.5719,25.6039,102720.0
2015-10-05 12:15:00,32.01,32.03,31.97,31.97,104713.0,25.6039,25.6199,25.5719,25.5719,104713.0
2015-10-05 12:20:00,31.98,31.98,31.9,31.91,157947.0,25.5799,25.5799,25.5159,25.5239,157947.0
2015-10-05 12:25:00,31.91,31.93,31.86,31.93,131223.0,25.5239,25.5399,25.4839,25.5399,131223.0
2015-10-05 12:30:00,31.93,32.02,31.92,32.01,101664.0,25.5399,25.6119,25.5319,25.6039,101664.0
2015-10-05 12:35:00,32.02,32.04,32.01,32.03,83869.0,25.6119,25.6279,25.6039,25.6199,83869.0
2015-10-05 12:40:00,32.02,32.05,32.02,32.04,68056.0,25.6119,25.6359,25.6119,25.6279,68056.0
2015-10-05 12:45:00,32.04,32.06,32.0,32.0,101551.0,25.6279,25.6439,25.5959,25.5959,101551.0
2015-10-05 12:50:00,32.01,32.02,31.96,31.99,167516.0,25.6039,25.6119,25.5639,25.5879,167516.0
2015-10-05 12:55:00,31.98,31.99,31.92,31.94,90982.0,25.5799,25.5879,25.5319,25.5479,90982.0
2015-10-05 13:00:00,31.94,31.96,31.9,31.91,100916.0,25.5479,25.5639,25.5159,25.5239,100916.0
2015-10-05 13:05:00,31.92,31.93,31.9,31.92,71512.0,25.5319,25.5399,25.5159,25.5319,71512.0
2015-10-05 13:10:00,31.91,31.94,31.89,31.91,77902.0,25.5239,25.5479,25.5079,25.5239,77902.0
2015-10-05 13:15:00,31.92,31.96,31.91,31.96,111643.0,25.5319,25.5639,25.5239,25.5639,111643.0
2015-10-05 13:20:00,31.96,31.98,31.95,31.96,94996.0,25.5639,25.5799,25.5559,25.5639,94996.0
2015-10-05 13:25:00,31.97,32.0,31.95,31.96,70955.0,25.5719,25.5959,25.5559,25.5639,70955.0
2015-10-05 13:30:00,31.95,31.96,31.9,31.92,51983.0,25.5559,25.5639,25.5159,25.5319,51983.0
2015-10-05 13:35:00,31.92,31.96,31.91,31.94,59607.0,25.5319,25.5639,25.5239,25.5479,59607.0
2015-10-05 13:40:00,31.94,31.95,31.86,31.88,94990.0,25.5479,25.5559,25.4839,25.4999,94990.0
2015-10-05 13:45:00,31.88,31.92,31.88,31.91,106325.0,25.4999,25.5319,25.4999,25.5239,106325.0
2015-10-05 13:50:00,31.91,31.93,31.89,31.92,95542.0,25.5239,25.5399,25.5079,25.5319,95542.0
2015-10-05 13:55:00,31.92,31.94,31.9,31.91,140286.0,25.5319,25.5479,25.5159,25.5239,140286.0
2015-10-05 14:00:00,31.91,31.92,31.88,31.89,84851.0,25.5239,25.5319,25.4999,25.5079,84851.0
2015-10-05 14:05:00,31.89,31.91,31.88,31.89,104876.0,25.5079,25.5239,25.4999,25.5079,104876.0
2015-10-05 14:10:00,31.89,31.91,31.88,31.91,96457.0,25.5079,25.5239,25.4999,25.5239,96457.0
2015-10-05 14:15:00,31.91,31.92,31.9,31.92,180507.0,25.5239,25.5319,25.5159,25.5319,180507.0
2015-10-05 14:20:00,31.92,31.94,31.91,31.93,152529.0,25.5319,25.5479,25.5239,25.5399,152529.0
2015-10-05 14:25:00,31.93,31.96,31.92,31.96,120703.0,25.5399,25.5639,25.5319,25.5639,120703.0
2015-10-05 14:30:00,31.96,31.97,31.92,31.92,142483.0,25.5639,25.5719,25.5319,25.5319,142483.0
2015-10-05 14:35:00,31.92,31.93,31.9,31.92,164731.0,25.5319,25.5399,25.5159,25.5319,164731.0
2015-10-05 14:40:00,31.92,31.95,31.9,31.91,150582.0,25.5319,25.5559,25.5159,25.5239,150582.0
2015-10-05 14:45:00,31.91,31.92,31.88,31.89,93455.0,25.5239,25.5319,25.4999,25.5079,93455.0
2015-10-05 14:50:00,31.89,31.92,31.89,31.89,327908.0,25.5079,25.5319,25.5079,25.5079,327908.0
2015-10-05 14:55:00,31.9,31.9,31.85,31.86,167512.0,25.5159,25.5159,25.4759,25.4839,167512.0
2015-10-05 15:00:00,31.86,31.91,31.84,31.91,183076.0,25.4839,25.5239,25.4679,25.5239,183076.0
2015-10-05 15:05:00,31.9,31.93,31.87,31.92,262100.0,25.5159,25.5399,25.4919,25.5319,262100.0
2015-10-05 15:10:00,31.92,31.92,31.83,31.87,173094.0,25.5319,25.5319,25.4599,25.4919,173094.0
2015-10-05 15:15:00,31.87,31.89,31.83,31.84,168136.0,25.4919,25.5079,25.4599,25.4679,168136.0
2015-10-05 15:20:00,31.84,31.86,31.82,31.84,199549.0,25.4679,25.4839,25.4519,25.4679,199549.0
2015-10-05 15:25:00,31.85,31.85,31.77,31.8,229317.0,25.4759,25.4759,25.4119,25.4359,229317.0
2015-10-05 15:30:00,31.79,31.85,31.78,31.82,248536.0,25.4279,25.4759,25.4199,25.4519,248536.0
2015-10-05 15:35:00,31.82,31.83,31.74,31.75,252962.0,25.4519,25.4599,25.3879,25.3959,252962.0
2015-10-05 15:40:00,31.75,31.8,31.74,31.78,197630.0,25.3959,25.4359,25.3879,25.4199,197630.0
2015-10-05 15:45:00,31.78,31.81,31.78,31.78,251106.0,25.4199,25.4439,25.4199,25.4199,251106.0
2015-10-05 15:50:00,31.79,31.82,31.75,31.75,395259.0,25.4279,25.4519,25.3959,25.3959,395259.0
2015-10-05 15:55:00,31.76,31.78,31.74,31.74,746628.0,25.4039,25.4199,25.3879,25.3879,746628.0
2015-10-06 09:30:00,31.81,32.14,31.81,32.13,333789.0,25.4439,25.7078,25.4439,25.6998,333789.0
2015-10-06 09:35:00,32.14,32.29,32.12,32.23,287879.0,25.7078,25.8278,25.6919,25.7798,287879.0
2015-10-06 09:40:00,32.23,32.25,32.12,32.19,140176.0,25.7798,25.7958,25.6919,25.7478,140176.0
2015-10-06 09:45:00,32.2,32.21,32.1,32.12,127098.0,25.7558,25.7638,25.6759,25.6919,127098.0
2015-10-06 09:50:00,32.11,32.18,32.07,32.11,132507.0,25.6839,25.7398,25.6519,25.6839,132507.0
2015-10-06 09:55:00,32.12,32.22,32.1,32.16,108874.0,25.6919,25.7718,25.6759,25.7238,108874.0
2015-10-06 10:00:00,32.16,32.19,32.14,32.15,159967.0,25.7238,25.7478,25.7078,25.7158,159967.0
2015-10-06 10:05:00,32.15,32.18,32.13,32.17,176083.0,25.7158,25.7398,25.6998,25.7318,176083.0
2015-10-06 10:10:00,32.18,32.21,32.14,32.17,146854.0,25.7398,25.7638,25.7078,25.7318,146854.0
2015-10-06 10:15:00,32.17,32.17,32.1,32.11,199653.0,25.7318,25.7318,25.6759,25.6839,199653.0
2015-10-06 10:20:00,32.11,32.12,32.0,32.02,123043.0,25.6839,25.6919,25.5959,25.6119,123043.0
2015-10-06 10:25:00,32.02,32.07,31.98,32.0,154058.0,25.6119,25.6519,25.5799,25.5959,154058.0
2015-10-06 10:30:00,32.0,32.06,31.98,32.05,111908.0,25.5959,25.6439,25.5799,25.6359,111908.0
2015-10-06 10:35:00,32.05,32.09,32.01,32.07,129013.0,25.6359,25.6679,25.6039,25.6519,129013.0
2015-10-06 10:40:00,32.06,32.12,32.06,32.12,138521.0,25.6439,25.6919,25.6439,25.6919,138521.0
2015-10-06 10:45:00,32.11,32.16,32.08,32.09,143533.0,25.6839,25.7238,25.6599,25.6679,143533.0
2015-10-06 10:50:00,32.08,32.11,32.04,32.08,163021.0,25.6599,25.6839,25.6279,25.6599,163021.0
2015-10-06 10:55:00,32.07,32.08,32.01,32.03,133154.0,25.6519,25.6599,25.6039,25.6199,133154.0
2015-10-06 11:00:00,32.02,32.11,32.01,32.11,203825.0,25.6119,25.6839,25.6039,25.6839,203825.0
2015-10-06 11:05:00,32.1,32.19,32.06,32.18,393040.0,25.6759,25.7478,25.6439,25.7398,393040.0
2015-10-06 11:10:00,32.18,32.23,32.17,32.22,132589.0,25.7398,25.7798,25.7318,25.7718,132589.0
2015-10-06 11:15:00,32.22,32.26,32.19,32.24,164603.0,25.7718,25.8038,25.7478,25.7878,164603.0
2015-10-06 11:20:00,32.24,32.29,32.22,32.27,186229.0,25.7878,25.8278,25.7718,25.8118,186229.0
2015-10-06 11:25:00,32.28,32.3,32.27,32.3,81355.0,25.8198,25.8358,25.8118,25.8358,81355.0
2015-10-06 11:30:00,32.3,32.3,32.21,32.26,114007.0,25.8358,25.8358,25.7638,25.8038,114007.0
2015-10-06 11:35:00,32.26,32.26,32.19,32.2,124854.0,25.8038,25.8038,25.7478,25.7558,124854.0
2015-10-06 11:40:00,32.2,32.22,32.18,32.18,120710.0,25.7558,25.7718,25.7398,25.7398,120710.0
2015-10-06 11:45:00,32.18,32.19,32.13,32.15,161883.0,25.7398,25.7478,25.6998,25.7158,161883.0
2015-10-06 11:50:00,32.16,32.19,32.14,32.16,210438.0,25.7238,25.7478,25.7078,25.7238,210438.0
2015-10-06 11:55:00,32.17,32.17,32.1,32.13,145913.0,25.7318,25.7318,25.6759,25.6998,145913.0
2015-10-06 12:00:00,32.13,32.18,32.13,32.18,104726.0,25.6998,25.7398,25.6998,25.7398,104726.0
2015-10-06 12:05:00,32.18,32.21,32.15,32.18,168103.0,25.7398,25.7638,25.7158,25.7398,168103.0
2015-10-06 12:10:00,32.17,32.19,32.09,32.12,117290.0,25.7318,25.7478,25.6679,25.6919,117290.0
2015-10-06 12:15:00,32.12,32.15,32.1,32.11,59030.0,25.6919,25.7158,25.6759,25.6839,59030.0
2015-10-06 12:20:00,32.11,32.18,32.1,32.13,102176.0,25.6839,25.7398,25.6759,25.6998,102176.0
2015-10-06 12:25:00,32.13,32.17,32.12,32.15,58804.0,25.6998,25.7318,25.6919,25.7158,58804.0
2015-10-06 12:30:00,32.15,32.15,32.08,32.09,83582.0,25.7158,25.7158,25.6599,25.6679,83582.0
2015-10-06 12:35:00,32.09,32.1,32.03,32.04,109686.0,25.6679,25.6759,25.6199,25.6279,109686.0
2015-10-06 12:40:00,32.04,32.09,32.02,32.08,67908.0,25.6279,25.6679,25.6119,25.6599,67908.0
2015-10-06 12:45:00,32.08,32.11,32.06,32.09,62016.0,25.6599,25.6839,25.6439,25.6679,62016.0
2015-10-06 12:50:00,32.09,32.14,32.08,32.12,39695.0,25.6679,25.7078,25.6599,25.6919,39695.0
2015-10-06 12:55:00,32.13,32.13,32.09,32.11,47781.0,25.6998,25.6998,25.6679,25.6839,47781.0
2015-10-06 13:00:00,32.11,32.18,32.11,32.16,64942.0,25.6839,25.7398,25.6839,25.7238,64942.0
2015-10-06 13:05:00,32.16,32.16,32.12,32.15,47953.0,25.7238,25.7238,25.6919,25.7158,47953.0
2015-10-06 13:10:00,32.15,32.2,32.14,32.19,100690.0,25.7158,25.7558,25.7078,25.7478,100690.0
2015-10-06 13:15:00,32.19,32.24,32.17,32.22,71340.0,25.7478,25.7878,25.7318,25.7718,71340.0
2015-10-06 13:20:00,32.22,32.26,32.22,32.24,89678.0,25.7718,25.8038,25.7718,25.7878,89678.0
2015-10-06 13:25:00,32.24,32.26,32.23,32.25,92776.0,25.7878,25.8038,25.7798,25.7958,92776.0
2015-10-06 13:30:00,32.25,32.25,32.17,32.18,127660.0,25.7958,25.7958,25.7318,25.7398,127660.0
2015-10-06 13:35:00,32.19,32.19,32.15,32.17,72662.0,25.7478,25.7478,25.7158,25.7318,72662.0
2015-10-06 13:40:00,32.17,32.2,32.17,32.18,110531.0,25.7318,25.7558,25.7318,25.7398,110531.0
2015-10-06 13:45:00,32.18,32.21,32.15,32.21,149419.0,25.7398,25.7638,25.7158,25.7638,149419.0
2015-10-06 13:50:00,32.21,32.21,32.18,32.19,83089.0,25.7638,25.7638,25.7398,25.7478,83089.0
2015-10-06 13:55:00,32.19,32.21,32.17,32.17,80925.0,25.7478,25.7638,25.7318,25.7318,80925.0
2015-10-06 14:00:00,32.17,32.2,32.14,32.18,92508.0,25.7318,25.7558,25.7078,25.7398,92508.0
2015-10-06 14:05:00,32.18,32.21,32.16,32.19,82306.0,25.7398,25.7638,25.7238,25.7478,82306.0
2015-10-06 14:10:00,32.19,32.26,32.18,32.26,136124.0,25.7478,25.8038,25.7398,25.8038,136124.0
2015-10-06 14:15:00,32.26,32.31,32.24,32.26,171087.0,25.8038,25.8438,25.7878,25.8038,171087.0
2015-10-06 14:20:00,32.26,32.29,32.24,32.28,118965.0,25.8038,25.8278,25.7878,25.8198,118965.0
2015-10-06 14:25:00,32.27,32.31,32.24,32.3,149520.0,25.8118,25.8438,25.7878,25.8358,149520.0
2015-10-06 14:30:00,32.3,32.35,32.28,32.33,221624.0,25.8358,25.8758,25.8198,25.8598,221624.0
2015-10-06 14:35:00,32.33,32.37,32.31,32.37,142812.0,25.8598,25.8918,25.8438,25.8918,142812.0
2015-10-06 14:40:00,32.36,32.38,32.29,32.31,220983.0,25.8838,25.8998,25.8278,25.8438,220983.0
2015-10-06 14:45:00,32.31,32.34,32.26,32.31,263346.0,25.8438,25.8678,25.8038,25.8438,263346.0
2015-10-06 14:50:00,32.31,32.33,32.21,32.23,115762.0,25.8438,25.8598,25.7638,25.7798,115762.0
2015-10-06 14:55:00,32.24,32.25,32.18,32.23,86132.0,25.7878,25.7958,25.7398,25.7798,86132.0
2015-10-06 15:00:00,32.22,32.26,32.19,32.24,103298.0,25.7718,25.8038,25.7478,25.7878,103298.0
2015-10-06 15:05:00,32.23,32.26,32.21,32.23,141611.0,25.7798,25.8038,25.7638,25.7798,141611.0
2015-10-06 15:10:00,32.22,32.23,32.18,32.2,118420.0,25.7718,25.7798,25.7398,25.7558,118420.0
2015-10-06 15:15:00,32.2,32.26,32.15,32.23,154204.0,25.7558,25.8038,25.7158,25.7798,154204.0
2015-10-06 15:20:00,32.22,32.23,32.16,32.21,227937.0,25.7718,25.7798,25.7238,25.7638,227937.0
2015-10-06 15:25:00,32.21,32.26,32.19,32.25,98088.0,25.7638,25.8038,25.7478,25.7958,98088.0
2015-10-06 15:30:00,32.25,32.27,32.15,32.16,195759.0,25.7958,25.8118,25.7158,25.7238,195759.0
2015-10-06 15:35:00,32.16,32.17,32.11,32.15,154891.0,25.7238,25.7318,25.6839,25.7158,154891.0
2015-10-06 15:40:00,32.16,32.17,32.12,32.13,215450.0,25.7238,25.7318,25.6919,25.6998,215450.0
2015-10-06 15:45:00,32.13,32.16,32.12,32.15,163075.0,25.6998,25.7238,25.6919,25.7158,163075.0
2015-10-06 15:50:00,32.15,32.19,32.14,32.19,266211.0,25.7158,25.7478,25.7078,25.7478,266211.0
2015-10-06 15:55:00,32.18,32.22,32.16,32.22,707575.0,25.7398,25.7718,25.7238,25.7718,707575.0
2015-10-07 09:30:00,32.45,32.68,32.44,32.68,465246.0,25.9558,26.1398,25.9478,26.1398,465246.0
2015-10-07 09:35:00,32.68,32.77,32.67,32.72,252834.0,26.1398,26.2118,26.1318,26.1718,252834.0
2015-10-07 09:40:00,32.72,32.75,32.69,32.75,170130.0,26.1718,26.1958,26.1478,26.1958,170130.0
2015-10-07 09:45:00,32.75,32.75,32.6,32.63,193822.0,26.1958,26.1958,26.0758,26.0998,193822.0
2015-10-07 09:50:00,32.62,32.63,32.51,32.57,130809.0,26.0918,26.0998,26.0038,26.0518,130809.0
2015-10-07 09:55:00,32.57,32.75,32.56,32.74,123252.0,26.0518,26.1958,26.0438,26.1878,123252.0
2015-10-07 10:00:00,32.75,32.84,32.74,32.83,335381.0,26.1958,26.2678,26.1878,26.2598,335381.0
2015-10-07 10:05:00,32.84,32.85,32.81,32.84,230423.0,26.2678,26.2758,26.2438,26.2678,230423.0
2015-10-07 10:10:00,32.84,32.88,32.79,32.8,361808.0,26.2678,26.2998,26.2278,26.2358,361808.0
2015-10-07 10:15:00,32.81,32.93,32.8,32.91,338727.0,26.2438,26.3397,26.2358,26.3237,338727.0
2015-10-07 10:20:00,32.91,32.96,32.89,32.9,373365.0,26.3237,26.3637,26.3078,26.3157,373365.0
2015-10-07 10:25:00,32.91,32.95,32.89,32.94,216514.0,26.3237,26.3557,26.3078,26.3477,216514.0
2015-10-07 10:30:00,32.94,32.94,32.83,32.88,184158.0,26.3477,26.3477,26.2598,26.2998,184158.0
2015-10-07 10:35:00,32.88,32.89,32.84,32.85,225328.0,26.2998,26.3078,26.2678,26.2758,225328.0
2015-10-07 10:40:00,32.84,32.84,32.65,32.66,391703.0,26.2678,26.2678,26.1158,26.1238,391703.0
2015-10-07 10:45:00,32.66,32.71,32.63,32.64,166635.0,26.1238,26.1638,26.0998,26.1078,166635.0
2015-10-07 10:50:00,32.64,32.75,32.63,32.73,159349.0,26.1078,26.1958,26.0998,26.1798,159349.0
2015-10-07 10:55:00,32.73,32.78,32.71,32.73,136894.0,26.1798,26.2198,26.1638,26.1798,136894.0
2015-10-07 11:00:00,32.72,32.73,32.67,32.67,102527.0,26.1718,26.1798,26.1318,26.1318,102527.0
2015-10-07 11:05:00,32.68,32.69,32.54,32.61,105566.0,26.1398,26.1478,26.0278,26.0838,105566.0
2015-10-07 11:10:00,32.62,32.62,32.44,32.52,196562.0,26.0918,26.0918,25.9478,26.0118,196562.0
2015-10-07 11:15:00,32.51,32.52,32.43,32.5,87721.0,26.0038,26.0118,25.9398,25.9958,87721.0
2015-10-07 11:20:00,32.5,32.55,32.47,32.48,71857.0,25.9958,26.0358,25.9718,25.9798,71857.0
2015-10-07 11:25:00,32.48,32.51,32.41,32.5,122552.0,25.9798,26.0038,25.9238,25.9958,122552.0
2015-10-07 11:30:00,32.49,32.61,32.48,32.61,84207.0,25.9878,26.0838,25.9798,26.0838,84207.0
2015-10-07 11:35:00,32.61,32.66,32.59,32.64,127947.0,26.0838,26.1238,26.0678,26.1078,127947.0
2015-10-07 11:40:00,32.62,32.63,32.52,32.53,101080.0,26.0918,26.0998,26.0118,26.0198,101080.0
2015-10-07 11:45:00,32.53,32.65,32.52,32.61,91935.0,26.0198,26.1158,26.0118,26.0838,91935.0
2015-10-07 11:50:00,32.61,32.66,32.61,32.63,86643.0,26.0838,26.1238,26.0838,26.0998,86643.0
2015-10-07 11:55:00,32.63,32.79,32.63,32.74,116425.0,26.0998,26.2278,26.0998,26.1878,116425.0
2015-10-07 12:00:00,32.74,32.77,32.67,32.68,97048.0,26.1878,26.2118,26.1318,26.1398,97048.0
2015-10-07 12:05:00,32.69,32.7,32.64,32.66,95253.0,26.1478,26.1558,26.1078,26.1238,95253.0
2015-10-07 12:10:00,32.66,32.76,32.64,32.75,205939.0,26.1238,26.2038,26.1078,26.1958,205939.0
2015-10-07 12:15:00,32.75,32.76,32.72,32.73,116684.0,26.1958,26.2038,26.1718,26.1798,116684.0
2015-10-07 12:20:00,32.73,32.74,32.69,32.69,126436.0,26.1798,26.1878,26.1478,26.1478,126436.0
2015-10-07 12:25:00,32.69,32.7,32.63,32.69,126424.0,26.1478,26.1558,26.0998,26.1478,126424.0
2015-10-07 12:30:00,32.69,32.72,32.67,32.71,54342.0,26.1478,26.1718,26.1318,26.1638,54342.0
2015-10-07 12:35:00,32.71,32.75,32.7,32.73,70760.0,26.1638,26.1958,26.1558,26.1798,70760.0
2015-10-07 12:40:00,32.72,32.86,32.7,32.85,135887.0,26.1718,26.2838,26.1558,26.2758,135887.0
2015-10-07 12:45:00,32.86,32.86,32.83,32.85,64487.0,26.2838,26.2838,26.2598,26.2758,64487.0
2015-10-07 12:50:00,32.85,32.87,32.78,32.8,103180.0,26.2758,26.2918,26.2198,26.2358,103180.0
2015-10-07 12:55:00,32.8,32.84,32.78,32.81,76275.0,26.2358,26.2678,26.2198,26.2438,76275.0
2015-10-07 13:00:00,32.81,32.94,32.81,32.9,235129.0,26.2438,26.3477,26.2438,26.3157,235129.0
2015-10-07 13:05:00,32.9,32.95,32.89,32.94,80517.0,26.3157,26.3557,26.3078,26.3477,80517.0
2015-10-07 13:10:00,32.93,32.99,32.93,32.98,162112.0,26.3397,26.3877,26.3397,26.3797,162112.0
2015-10-07 13:15:00,32.99,33.0,32.98,32.98,95067.0,26.3877,26.3957,26.3797,26.3797,95067.0
2015-10-07 13:20:00,32.98,32.99,32.9,32.98,227397.0,26.3797,26.3877,26.3157,26.3797,227397.0
2015-10-07 13:25:00,32.98,33.05,32.98,33.04,233625.0,26.3797,26.4357,26.3797,26.4277,233625.0
2015-10-07 13:30:00,33.05,33.11,33.04,33.09,240129.0,26.4357,26.4837,26.4277,26.4677,240129.0
2015-10-07 13:35:00,33.09,33.1,33.05,33.06,144370.0,26.4677,26.4757,26.4357,26.4437,144370.0
2015-10-07 13:40:00,33.06,33.12,33.05,33.1,286320.0,26.4437,26.4917,26.4357,26.4757,286320.0
2015-10-07 13:45:00,33.1,33.11,33.01,33.01,252529.0,26.4757,26.4837,26.4037,26.4037,252529.0
2015-10-07 13:50:00,33.01,33.05,33.01,33.04,98015.0,26.4037,26.4357,26.4037,26.4277,98015.0
2015-10-07 13:55:00,33.05,33.11,33.04,33.09,117771.0,26.4357,26.4837,26.4277,26.4677,117771.0
2015-10-07 14:00:00,33.09,33.16,33.08,33.16,180165.0,26.4677,26.5237,26.4597,26.5237,180165.0
2015-10-07 14:05:00,33.14,33.19,33.13,33.14,181654.0,26.5077,26.5477,26.4997,26.5077,181654.0
2015-10-07 14:10:00,33.14,33.14,33.04,33.07,367203.0,26.5077,26.5077,26.4277,26.4517,367203.0
2015-10-07 14:15:00,33.07,33.11,33.06,33.09,67907.0,26.4517,26.4837,26.4437,26.4677,67907.0
2015-10-07 14:20:00,33.09,33.09,33.01,33.04,86231.0,26.4677,26.4677,26.4037,26.4277,86231.0
2015-10-07 14:25:00,33.04,33.06,33.01,33.01,103672.0,26.4277,26.4437,26.4037,26.4037,103672.0
2015-10-07 14:30:00,33.01,33.06,32.98,32.98,228213.0,26.4037,26.4437,26.3797,26.3797,228213.0
2015-10-07 14:35:00,32.98,33.04,32.95,32.97,138762.0,26.3797,26.4277,26.3557,26.3717,138762.0
2015-10-07 14:40:00,32.96,33.04,32.96,33.03,97123.0,26.3637,26.4277,26.3637,26.4197,97123.0
2015-10-07 14:45:00,33.03,33.04,32.96,32.97,88142.0,26.4197,26.4277,26.3637,26.3717,88142.0
2015-10-07 14:50:00,32.97,33.0,32.94,33.0,97139.0,26.3717,26.3957,26.3477,26.3957,97139.0
2015-10-07 14:55:00,32.99,33.0,32.96,32.96,113162.0,26.3877,26.3957,26.3637,26.3637,113162.0
2015-10-07 15:00:00,32.96,32.99,32.94,32.98,92927.0,26.3637,26.3877,26.3477,26.3797,92927.0
2015-10-07 15:05:00,32.97,32.98,32.92,32.93,178114.0,26.3717,26.3797,26.3317,26.3397,178114.0
2015-10-07 15:10:00,32.93,32.98,32.92,32.98,104564.0,26.3397,26.3797,26.3317,26.3797,104564.0
2015-10-07 15:15:00,32.98,33.05,32.97,33.02,253096.0,26.3797,26.4357,26.3717,26.4117,253096.0
2015-10-07 15:20:00,33.03,33.03,32.94,32.96,145771.0,26.4197,26.4197,26.3477,26.3637,145771.0
2015-10-07 15:25:00,32.97,32.98,32.92,32.94,102863.0,26.3717,26.3797,26.3317,26.3477,102863.0
2015-10-07 15:30:00,32.95,33.02,32.94,32.99,187060.0,26.3557,26.4117,26.3477,26.3877,187060.0
2015-10-07 15:35:00,32.98,33.04,32.98,33.03,158826.0,26.3797,26.4277,26.3797,26.4197,158826.0
2015-10-07 15:40:00,33.02,33.07,33.0,33.05,216153.0,26.4117,26.4517,26.3957,26.4357,216153.0
2015-10-07 15:45:00,33.05,33.06,32.93,32.96,235008.0,26.4357,26.4437,26.3397,26.3637,235008.0
2015-10-07 15:50:00,32.97,33.01,32.96,33.0,261130.0,26.3717,26.4037,26.3637,26.3957,261130.0
2015-10-07 15:55:00,33.0,33.05,32.99,33.05,526378.0,26.3957,26.4357,26.3877,26.4357,526378.0
2015-10-08 09:30:00,32.95,33.22,32.88,33.13,319361.0,26.3557,26.5717,26.2998,26.4997,319361.0
2015-10-08 09:35:00,33.13,33.16,33.01,33.03,242938.0,26.4997,26.5237,26.4037,26.4197,242938.0
2015-10-08 09:40:00,33.02,33.08,32.93,32.95,165742.0,26.4117,26.4597,26.3397,26.3557,165742.0
2015-10-08 09:45:00,32.95,32.98,32.86,32.87,397792.0,26.3557,26.3797,26.2838,26.2918,397792.0
2015-10-08 09:50:00,32.88,33.1,32.88,33.02,234914.0,26.2998,26.4757,26.2998,26.4117,234914.0
2015-10-08 09:55:00,33.02,33.1,33.02,33.08,173511.0,26.4117,26.4757,26.4117,26.4597,173511.0
2015-10-08 10:00:00,33.08,33.24,33.06,33.23,326764.0,26.4597,26.5877,26.4437,26.5797,326764.0
2015-10-08 10:05:00,33.23,33.26,33.2,33.23,249509.0,26.5797,26.6037,26.5557,26.5797,249509.0
2015-10-08 10:10:00,33.23,33.27,33.2,33.2,151245.0,26.5797,26.6117,26.5557,26.5557,151245.0
2015-10-08 10:15:00,33.2,33.24,33.19,33.21,97277.0,26.5557,26.5877,26.5477,26.5637,97277.0
2015-10-08 10:20:00,33.21,33.22,33.13,33.18,97974.0,26.5637,26.5717,26.4997,26.5397,97974.0
2015-10-08 10:25:00,33.18,33.2,33.16,33.18,142541.0,26.5397,26.5557,26.5237,26.5397,142541.0
2015-10-08 10:30:00,33.18,33.22,33.17,33.22,122444.0,26.5397,26.5717,26.5317,26.5717,122444.0
2015-10-08 10:35:00,33.22,33.27,33.21,33.26,103213.0,26.5717,26.6117,26.5637,26.6037,103213.0
2015-10-08 10:40:00,33.26,33.34,33.25,33.33,183049.0,26.6037,26.6677,26.5957,26.6597,183049.0
2015-10-08 10:45:00,33.33,33.35,33.24,33.25,93969.0,26.6597,26.6757,26.5877,26.5957,93969.0
2015-10-08 10:50:00,33.25,33.3,33.25,33.26,77589.0,26.5957,26.6357,26.5957,26.6037,77589.0
2015-10-08 10:55:00,33.27,33.32,33.27,33.32,58123.0,26.6117,26.6517,26.6117,26.6517,58123.0
2015-10-08 11:00:00,33.32,33.38,33.25,33.31,85378.0,26.6517,26.6997,26.5957,26.6437,85378.0
2015-10-08 11:05:00,33.31,33.36,33.29,33.36,158977.0,26.6437,26.6837,26.6277,26.6837,158977.0
2015-10-08 11:10:00,33.36,33.37,33.32,33.33,100656.0,26.6837,26.6917,26.6517,26.6597,100656.0
2015-10-08 11:15:00,33.32,33.34,33.27,33.27,90715.0,26.6517,26.6677,26.6117,26.6117,90715.0
2015-10-08 11:20:00,33.27,33.29,33.24,33.25,117771.0,26.6117,26.6277,26.5877,26.5957,117771.0
2015-10-08 11:25:00,33.25,33.27,33.21,33.22,105134.0,26.5957,26.6117,26.5637,26.5717,105134.0
2015-10-08 11:30:00,33.23,33.27,33.22,33.26,115439.0,26.5797,26.6117,26.5717,26.6037,115439.0
2015-10-08 11:35:00,33.26,33.29,33.2,33.2,99723.0,26.6037,26.6277,26.5557,26.5557,99723.0
2015-10-08 11:40:00,33.2,33.22,33.17,33.21,64879.0,26.5557,26.5717,26.5317,26.5637,64879.0
2015-10-08 11:45:00,33.21,33.22,33.16,33.17,52095.0,26.5637,26.5717,26.5237,26.5317,52095.0
2015-10-08 11:50:00,33.18,33.22,33.17,33.2,99480.0,26.5397,26.5717,26.5317,26.5557,99480.0
2015-10-08 11:55:00,33.2,33.26,33.2,33.23,99695.0,26.5557,26.6037,26.5557,26.5797,99695.0
2015-10-08 12:00:00,33.22,33.26,33.2,33.23,121080.0,26.5717,26.6037,26.5557,26.5797,121080.0
2015-10-08 12:05:00,33.22,33.24,33.17,33.18,67070.0,26.5717,26.5877,26.5317,26.5397,67070.0
2015-10-08 12:10:00,33.17,33.22,33.17,33.21,38210.0,26.5317,26.5717,26.5317,26.5637,38210.0
2015-10-08 12:15:00,33.2,33.25,33.2,33.23,37927.0,26.5557,26.5957,26.5557,26.5797,37927.0
2015-10-08 12:20:00,33.23,33.25,33.22,33.24,39728.0,26.5797,26.5957,26.5717,26.5877,39728.0
2015-10-08 12:25:00,33.23,33.25,33.2,33.22,42881.0,26.5797,26.5957,26.5557,26.5717,42881.0
2015-10-08 12:30:00,33.21,33.29,33.2,33.28,52880.0,26.5637,26.6277,26.5557,26.6197,52880.0
2015-10-08 12:35:00,33.28,33.3,33.25,33.26,81350.0,26.6197,26.6357,26.5957,26.6037,81350.0
2015-10-08 12:40:00,33.26,33.28,33.22,33.23,95358.0,26.6037,26.6197,26.5717,26.5797,95358.0
2015-10-08 12:45:00,33.23,33.23,33.13,33.14,58913.0,26.5797,26.5797,26.4997,26.5077,58913.0
2015-10-08 12:50:00,33.13,33.17,33.11,33.16,38608.0,26.4997,26.5317,26.4837,26.5237,38608.0
2015-10-08 12:55:00,33.16,33.2,33.15,33.17,41291.0,26.5237,26.5557,26.5157,26.5317,41291.0
2015-10-08 13:00:00,33.17,33.17,33.13,33.13,53370.0,26.5317,26.5317,26.4997,26.4997,53370.0
2015-10-08 13:05:00,33.14,33.18,33.13,33.15,99992.0,26.5077,26.5397,26.4997,26.5157,99992.0
2015-10-08 13:10:00,33.15,33.15,33.1,33.12,104943.0,26.5157,26.5157,26.4757,26.4917,104943.0
2015-10-08 13:15:00,33.12,33.14,33.1,33.11,67349.0,26.4917,26.5077,26.4757,26.4837,67349.0
2015-10-08 13:20:00,33.11,33.13,33.09,33.12,60004.0,26.4837,26.4997,26.4677,26.4917,60004.0
2015-10-08 13:25:00,33.12,33.15,33.1,33.1,106574.0,26.4917,26.5157,26.4757,26.4757,106574.0
2015-10-08 13:30:00,33.1,33.15,33.09,33.14,41701.0,26.4757,26.5157,26.4677,26.5077,41701.0
2015-10-08 13:35:00,33.14,33.19,33.13,33.19,51820.0,26.5077,26.5477,26.4997,26.5477,51820.0
2015-10-08 13:40:00,33.19,33.19,33.15,33.15,33729.0,26.5477,26.5477,26.5157,26.5157,33729.0
2015-10-08 13:45:00,33.15,33.21,33.15,33.19,55464.0,26.5157,26.5637,26.5157,26.5477,55464.0
2015-10-08 13:50:00,33.19,33.22,33.18,33.21,39299.0,26.5477,26.5717,26.5397,26.5637,39299.0
2015-10-08 13:55:00,33.21,33.24,33.2,33.23,50067.0,26.5637,26.5877,26.5557,26.5797,50067.0
2015-10-08 14:00:00,33.22,33.31,33.2,33.23,314818.0,26.5717,26.6437,26.5557,26.5797,314818.0
2015-10-08 14:05:00,33.23,33.24,33.09,33.17,177039.0,26.5797,26.5877,26.4677,26.5317,177039.0
2015-10-08 14:10:00,33.18,33.24,33.12,33.2,191001.0,26.5397,26.5877,26.4917,26.5557,191001.0
2015-10-08 14:15:00,33.2,33.26,33.17,33.23,89001.0,26.5557,26.6037,26.5317,26.5797,89001.0
2015-10-08 14:20:00,33.23,33.24,33.18,33.23,104251.0,26.5797,26.5877,26.5397,26.5797,104251.0
2015-10-08 14:25:00,33.23,33.27,33.19,33.22,76796.0,26.5797,26.6117,26.5477,26.5717,76796.0
2015-10-08 14:30:00,33.21,33.28,33.2,33.26,92676.0,26.5637,26.6197,26.5557,26.6037,92676.0
2015-10-08 14:35:00,33.27,33.32,33.26,33.31,98057.0,26.6117,26.6517,26.6037,26.6437,98057.0
2015-10-08 14:40:00,33.31,33.33,33.28,33.28,97324.0,26.6437,26.6597,26.6197,26.6197,97324.0
2015-10-08 14:45:00,33.28,33.33,33.26,33.28,86506.0,26.6197,26.6597,26.6037,26.6197,86506.0
2015-10-08 14:50:00,33.28,33.31,33.25,33.28,38665.0,26.6197,26.6437,26.5957,26.6197,38665.0
2015-10-08 14:55:00,33.29,33.38,33.27,33.35,197584.0,26.6277,26.6997,26.6117,26.6757,197584.0
2015-10-08 15:00:00,33.34,33.4,33.34,33.38,172474.0,26.6677,26.7157,26.6677,26.6997,172474.0
2015-10-08 15:05:00,33.39,33.41,33.36,33.4,246717.0,26.7077,26.7237,26.6837,26.7157,246717.0
2015-10-08 15:10:00,33.4,33.41,33.38,33.39,171241.0,26.7157,26.7237,26.6997,26.7077,171241.0
2015-10-08 15:15:00,33.4,33.42,33.37,33.38,125607.0,26.7157,26.7317,26.6917,26.6997,125607.0
2015-10-08 15:20:00,33.39,33.41,33.34,33.36,156895.0,26.7077,26.7237,26.6677,26.6837,156895.0
2015-10-08 15:25:00,33.36,33.38,33.33,33.34,119566.0,26.6837,26.6997,26.6597,26.6677,119566.0
2015-10-08 15:30:00,33.35,33.38,33.33,33.36,200809.0,26.6757,26.6997,26.6597,26.6837,200809.0
2015-10-08 15:35:00,33.36,33.42,33.36,33.39,378290.0,26.6837,26.7317,26.6837,26.7077,378290.0
2015-10-08 15:40:00,33.4,33.43,33.37,33.43,277586.0,26.7157,26.7397,26.6917,26.7397,277586.0
2015-10-08 15:45:00,33.43,33.51,33.41,33.47,596874.0,26.7397,26.8037,26.7237,26.7717,596874.0
2015-10-08 15:50:00,33.47,33.48,33.41,33.45,445763.0,26.7717,26.7797,26.7237,26.7557,445763.0
2015-10-08 15:55:00,33.45,33.46,33.4,33.42,453471.0,26.7557,26.7637,26.7157,26.7317,453471.0
2015-10-09 09:30:00,33.34,33.58,33.34,33.56,425606.0,26.6677,26.8597,26.6677,26.8437,425606.0
2015-10-09 09:35:00,33.56,33.63,33.55,33.62,119259.0,26.8437,26.8997,26.8357,26.8917,119259.0
2015-10-09 09:40:00,33.61,33.63,33.37,33.51,417583.0,26.8837,26.8997,26.6917,26.8037,417583.0
2015-10-09 09:45:00,33.52,33.55,33.37,33.4,277924.0,26.8117,26.8357,26.6917,26.7157,277924.0
2015-10-09 09:50:00,33.4,33.5,33.4,33.4,166213.0,26.7157,26.7957,26.7157,26.7157,166213.0
2015-10-09 09:55:00,33.4,33.54,33.36,33.51,230836.0,26.7157,26.8277,26.6837,26.8037,230836.0
2015-10-09 10:00:00,33.5,33.6,33.49,33.52,185116.0,26.7957,26.8757,26.7877,26.8117,185116.0
2015-10-09 10:05:00,33.52,33.54,33.43,33.46,143671.0,26.8117,26.8277,26.7397,26.7637,143671.0
2015-10-09 10:10:00,33.45,33.45,33.36,33.37,153689.0,26.7557,26.7557,26.6837,26.6917,153689.0
2015-10-09 10:15:00,33.37,33.37,33.28,33.3,205727.0,26.6917,26.6917,26.6197,26.6357,205727.0
2015-10-09 10:20:00,33.29,33.31,33.2,33.2,130399.0,26.6277,26.6437,26.5557,26.5557,130399.0
2015-10-09 10:25:00,33.19,33.22,33.17,33.18,169725.0,26.5477,26.5717,26.5317,26.5397,169725.0
2015-10-09 10:30:00,33.19,33.26,33.18,33.2,157185.0,26.5477,26.6037,26.5397,26.5557,157185.0
2015-10-09 10:35:00,33.2,33.22,33.18,33.21,142395.0,26.5557,26.5717,26.5397,26.5637,142395.0
2015-10-09 10:40:00,33.2,33.26,33.19,33.24,99526.0,26.5557,26.6037,26.5477,26.5877,99526.0
2015-10-09 10:45:00,33.23,33.27,33.2,33.2,66964.0,26.5797,26.6117,26.5557,26.5557,66964.0
2015-10-09 10:50:00,33.2,33.25,33.16,33.21,105843.0,26.5557,26.5957,26.5237,26.5637,105843.0
2015-10-09 10:55:00,33.21,33.29,33.21,33.28,101178.0,26.5637,26.6277,26.5637,26.6197,101178.0
2015-10-09 11:00:00,33.28,33.29,33.23,33.24,102256.0,26.6197,26.6277,26.5797,26.5877,102256.0
2015-10-09 11:05:00,33.24,33.26,33.19,33.2,331614.0,26.5877,26.6037,26.5477,26.5557,331614.0
2015-10-09 11:10:00,33.21,33.21,33.14,33.15,113896.0,26.5637,26.5637,26.5077,26.5157,113896.0
2015-10-09 11:15:00,33.15,33.15,33.1,33.1,96098.0,26.5157,26.5157,26.4757,26.4757,96098.0
2015-10-09 11:20:00,33.1,33.12,33.06,33.08,221485.0,26.4757,26.4917,26.4437,26.4597,221485.0
2015-10-09 11:25:00,33.09,33.13,33.07,33.09,241735.0,26.4677,26.4997,26.4517,26.4677,241735.0
2015-10-09 11:30:00,33.09,33.1,33.01,33.05,149432.0,26.4677,26.4757,26.4037,26.4357,149432.0
2015-10-09 11:35:00,33.05,33.07,32.99,32.99,186076.0,26.4357,26.4517,26.3877,26.3877,186076.0
2015-10-09 11:40:00,32.99,33.0,32.93,32.96,380696.0,26.3877,26.3957,26.3397,26.3637,380696.0
2015-10-09 11:45:00,32.96,32.98,32.94,32.95,140415.0,26.3637,26.3797,26.3477,26.3557,140415.0
2015-10-09 11:50:00,32.95,32.97,32.88,32.88,146256.0,26.3557,26.3717,26.2998,26.2998,146256.0
2015-10-09 11:55:00,32.89,32.93,32.86,32.92,249840.0,26.3078,26.3397,26.2838,26.3317,249840.0
2015-10-09 12:00:00,32.93,32.93,32.89,32.9,246361.0,26.3397,26.3397,26.3078,26.3157,246361.0
2015-10-09 12:05:00,32.89,32.9,32.87,32.89,150852.0,26.3078,26.3157,26.2918,26.3078,150852.0
2015-10-09 12:10:00,32.88,32.9,32.86,32.86,131525.0,26.2998,26.3157,26.2838,26.2838,131525.0
2015-10-09 12:15:00,32.87,32.87,32.79,32.82,171959.0,26.2918,26.2918,26.2278,26.2518,171959.0
2015-10-09 12:20:00,32.82,32.83,32.79,32.8,136225.0,26.2518,26.2598,26.2278,26.2358,136225.0
2015-10-09 12:25:00,32.8,32.92,32.8,32.92,153093.0,26.2358,26.3317,26.2358,26.3317,153093.0
2015-10-09 12:30:00,32.91,32.92,32.89,32.91,79765.0,26.3237,26.3317,26.3078,26.3237,79765.0
2015-10-09 12:35:00,32.91,32.98,32.91,32.96,65697.0,26.3237,26.3797,26.3237,26.3637,65697.0
2015-10-09 12:40:00,32.96,32.97,32.91,32.91,53506.0,26.3637,26.3717,26.3237,26.3237,53506.0
2015-10-09 12:45:00,32.91,32.96,32.91,32.95,45067.0,26.3237,26.3637,26.3237,26.3557,45067.0
2015-10-09 12:50:00,32.95,32.96,32.91,32.91,67192.0,26.3557,26.3637,26.3237,26.3237,67192.0
2015-10-09 12:55:00,32.91,32.95,32.89,32.9,52678.0,26.3237,26.3557,26.3078,26.3157,52678.0
2015-10-09 13:00:00,32.9,32.92,32.89,32.91,71360.0,26.3157,26.3317,26.3078,26.3237,71360.0
2015-10-09 13:05:00,32.9,32.92,32.87,32.88,58615.0,26.3157,26.3317,26.2918,26.2998,58615.0
2015-10-09 13:10:00,32.87,32.89,32.82,32.84,96652.0,26.2918,26.3078,26.2518,26.2678,96652.0
2015-10-09 13:15:00,32.84,32.89,32.84,32.85,153374.0,26.2678,26.3078,26.2678,26.2758,153374.0
2015-10-09 13:20:00,32.84,32.87,32.82,32.87,85228.0,26.2678,26.2918,26.2518,26.2918,85228.0
2015-10-09 13:25:00,32.87,32.88,32.85,32.86,54916.0,26.2918,26.2998,26.2758,26.2838,54916.0
2015-10-09 13:30:00,32.86,32.87,32.82,32.82,64298.0,26.2838,26.2918,26.2518,26.2518,64298.0
2015-10-09 13:35:00,32.82,32.85,32.8,32.83,89058.0,26.2518,26.2758,26.2358,26.2598,89058.0
2015-10-09 13:40:00,32.84,32.85,32.8,32.85,67676.0,26.2678,26.2758,26.2358,26.2758,67676.0
2015-10-09 13:45:00,32.84,32.88,32.84,32.85,158376.0,26.2678,26.2998,26.2678,26.2758,158376.0
2015-10-09 13:50:00,32.86,32.92,32.85,32.91,65890.0,26.2838,26.3317,26.2758,26.3237,65890.0
2015-10-09 13:55:00,32.92,32.97,32.91,32.94,93728.0,26.3317,26.3717,26.3237,26.3477,93728.0
2015-10-09 14:00:00,32.93,32.98,32.93,32.97,55655.0,26.3397,26.3797,26.3397,26.3717,55655.0
2015-10-09 14:05:00,32.96,33.0,32.96,33.0,104784.0,26.3637,26.3957,26.3637,26.3957,104784.0
2015-10-09 14:10:00,33.0,33.0,32.95,32.95,116998.0,26.3957,26.3957,26.3557,26.3557,116998.0
2015-10-09 14:15:00,32.95,32.96,32.93,32.95,58812.0,26.3557,26.3637,26.3397,26.3557,58812.0
2015-10-09 14:20:00,32.95,32.98,32.93,32.98,60433.0,26.3557,26.3797,26.3397,26.3797,60433.0
2015-10-09 14:25:00,32.98,33.0,32.96,33.0,89869.0,26.3797,26.3957,26.3637,26.3957,89869.0
2015-10-09 14:30:00,33.0,33.0,32.97,32.98,46373.0,26.3957,26.3957,26.3717,26.3797,46373.0
2015-10-09 14:35:00,32.98,33.01,32.97,32.99,98810.0,26.3797,26.4037,26.3717,26.3877,98810.0
2015-10-09 14:40:00,32.99,33.0,32.97,32.97,60515.0,26.3877,26.3957,26.3717,26.3717,60515.0
2015-10-09 14:45:00,32.97,32.99,32.96,32.97,77802.0,26.3717,26.3877,26.3637,26.3717,77802.0
2015-10-09 14:50:00,32.97,32.98,32.95,32.95,93426.0,26.3717,26.3797,26.3557,26.3557,93426.0
2015-10-09 14:55:00,32.95,32.96,32.92,32.95,82675.0,26.3557,26.3637,26.3317,26.3557,82675.0
2015-10-09 15:00:00,32.94,32.97,32.93,32.95,88538.0,26.3477,26.3717,26.3397,26.3557,88538.0
2015-10-09 15:05:00,32.95,32.98,32.92,32.92,359389.0,26.3557,26.3797,26.3317,26.3317,359389.0
2015-10-09 15:10:00,32.92,32.95,32.91,32.94,119869.0,26.3317,26.3557,26.3237,26.3477,119869.0
2015-10-09 15:15:00,32.95,32.95,32.92,32.93,148097.0,26.3557,26.3557,26.3317,26.3397,148097.0
2015-10-09 15:20:00,32.94,32.97,32.93,32.95,64815.0,26.3477,26.3717,26.3397,26.3557,64815.0
2015-10-09 15:25:00,32.95,32.97,32.94,32.94,157622.0,26.3557,26.3717,26.3477,26.3477,157622.0
2015-10-09 15:30:00,32.94,33.0,32.94,33.0,289596.0,26.3477,26.3957,26.3477,26.3957,289596.0
2015-10-09 15:35:00,33.0,33.0,32.93,32.94,347635.0,26.3957,26.3957,26.3397,26.3477,347635.0
2015-10-09 15:40:00,32.93,32.99,32.92,32.98,267646.0,26.3397,26.3877,26.3317,26.3797,267646.0
2015-10-09 15:45:00,32.98,33.0,32.95,32.97,340406.0,26.3797,26.3957,26.3557,26.3717,340406.0
2015-10-09 15:50:00,32.97,32.98,32.96,32.98,261310.0,26.3717,26.3797,26.3637,26.3797,261310.0
2015-10-09 15:55:00,32.98,32.99,32.92,32.94,1095211.0,26.3797,26.3877,26.3317,26.3477,1095211.0
2015-10-12 09:30:00,33.04,33.07,32.77,32.88,177047.0,26.4277,26.4517,26.2118,26.2998,177047.0
2015-10-12 09:35:00,32.9,32.9,32.79,32.88,113226.0,26.3157,26.3157,26.2278,26.2998,113226.0
2015-10-12 09:40:00,32.87,32.95,32.82,32.95,83281.0,26.2918,26.3557,26.2518,26.3557,83281.0
2015-10-12 09:45:00,32.96,33.0,32.86,32.9,101396.0,26.3637,26.3957,26.2838,26.3157,101396.0
2015-10-12 09:50:00,32.89,32.95,32.87,32.87,112278.0,26.3078,26.3557,26.2918,26.2918,112278.0
2015-10-12 09:55:00,32.87,32.88,32.82,32.84,134383.0,26.2918,26.2998,26.2518,26.2678,134383.0
2015-10-12 10:00:00,32.83,32.88,32.81,32.88,65054.0,26.2598,26.2998,26.2438,26.2998,65054.0
2015-10-12 10:05:00,32.87,32.9,32.83,32.84,125720.0,26.2918,26.3157,26.2598,26.2678,125720.0
2015-10-12 10:10:00,32.84,32.85,32.79,32.8,71046.0,26.2678,26.2758,26.2278,26.2358,71046.0
2015-10-12 10:15:00,32.8,32.8,32.73,32.74,78561.0,26.2358,26.2358,26.1798,26.1878,78561.0
2015-10-12 10:20:00,32.74,32.75,32.66,32.67,82115.0,26.1878,26.1958,26.1238,26.1318,82115.0
2015-10-12 10:25:00,32.67,32.74,32.62,32.74,210672.0,26.1318,26.1878,26.0918,26.1878,210672.0
2015-10-12 10:30:00,32.74,32.84,32.74,32.82,63169.0,26.1878,26.2678,26.1878,26.2518,63169.0
2015-10-12 10:35:00,32.82,32.89,32.82,32.83,63449.0,26.2518,26.3078,26.2518,26.2598,63449.0
2015-10-12 10:40:00,32.84,32.95,32.82,32.94,129611.0,26.2678,26.3557,26.2518,26.3477,129611.0
2015-10-12 10:45:00,32.93,32.94,32.82,32.87,82470.0,26.3397,26.3477,26.2518,26.2918,82470.0
2015-10-12 10:50:00,32.88,32.94,32.88,32.91,65798.0,26.2998,26.3477,26.2998,26.3237,65798.0
2015-10-12 10:55:00,32.92,32.95,32.88,32.89,53294.0,26.3317,26.3557,26.2998,26.3078,53294.0
2015-10-12 11:00:00,32.89,32.95,32.87,32.93,88521.0,26.3078,26.3557,26.2918,26.3397,88521.0
2015-10-12 11:05:00,32.92,32.99,32.91,32.97,92243.0,26.3317,26.3877,26.3237,26.3717,92243.0
2015-10-12 11:10:00,32.97,32.98,32.92,32.93,42124.0,26.3717,26.3797,26.3317,26.3397,42124.0
2015-10-12 11:15:00,32.94,32.96,32.93,32.95,45775.0,26.3477,26.3637,26.3397,26.3557,45775.0
2015-10-12 11:20:00,32.95,32.99,32.94,32.97,43236.0,26.3557,26.3877,26.3477,26.3717,43236.0
2015-10-12 11:25:00,32.97,33.0,32.95,32.96,304434.0,26.3717,26.3957,26.3557,26.3637,304434.0
2015-10-12 11:30:00,32.96,32.99,32.94,32.94,53955.0,26.3637,26.3877,26.3477,26.3477,53955.0
2015-10-12 11:35:00,32.94,32.94,32.91,32.92,40896.0,26.3477,26.3477,26.3237,26.3317,40896.0
2015-10-12 11:40:00,32.92,32.97,32.88,32.94,93403.0,26.3317,26.3717,26.2998,26.3477,93403.0
2015-10-12 11:45:00,32.95,32.95,32.9,32.91,31350.0,26.3557,26.3557,26.3157,26.3237,31350.0
2015-10-12 11:50:00,32.91,32.92,32.89,32.9,25916.0,26.3237,26.3317,26.3078,26.3157,25916.0
2015-10-12 11:55:00,32.89,32.92,32.83,32.83,55973.0,26.3078,26.3317,26.2598,26.2598,55973.0
2015-10-12 12:00:00,32.83,32.84,32.81,32.81,68611.0,26.2598,26.2678,26.2438,26.2438,68611.0
2015-10-12 12:05:00,32.81,32.83,32.8,32.82,36152.0,26.2438,26.2598,26.2358,26.2518,36152.0
2015-10-12 12:10:00,32.83,32.83,32.76,32.77,101041.0,26.2598,26.2598,26.2038,26.2118,101041.0
2015-10-12 12:15:00,32.77,32.77,32.72,32.72,68503.0,26.2118,26.2118,26.1718,26.1718,68503.0
2015-10-12 12:20:00,32.73,32.73,32.69,32.73,56190.0,26.1798,26.1798,26.1478,26.1798,56190.0
2015-10-12 12:25:00,32.73,32.76,32.72,32.76,36718.0,26.1798,26.2038,26.1718,26.2038,36718.0
2015-10-12 12:30:00,32.76,32.77,32.73,32.76,64711.0,26.2038,26.2118,26.1798,26.2038,64711.0
2015-10-12 12:35:00,32.75,32.77,32.73,32.76,28721.0,26.1958,26.2118,26.1798,26.2038,28721.0
2015-10-12 12:40:00,32.76,32.76,32.74,32.75,20555.0,26.2038,26.2038,26.1878,26.1958,20555.0
2015-10-12 12:45:00,32.75,32.77,32.74,32.75,37236.0,26.1958,26.2118,26.1878,26.1958,37236.0
2015-10-12 12:50:00,32.76,32.81,32.76,32.8,49717.0,26.2038,26.2438,26.2038,26.2358,49717.0
2015-10-12 12:55:00,32.8,32.81,32.79,32.79,16343.0,26.2358,26.2438,26.2278,26.2278,16343.0
2015-10-12 13:00:00,32.79,32.8,32.76,32.76,35013.0,26.2278,26.2358,26.2038,26.2038,35013.0
2015-10-12 13:05:00,32.76,32.78,32.75,32.77,127131.0,26.2038,26.2198,26.1958,26.2118,127131.0
2015-10-12 13:10:00,32.76,32.78,32.75,32.77,26353.0,26.2038,26.2198,26.1958,26.2118,26353.0
2015-10-12 13:15:00,32.77,32.81,32.76,32.8,50649.0,26.2118,26.2438,26.2038,26.2358,50649.0
2015-10-12 13:20:00,32.8,32.86,32.8,32.82,42291.0,26.2358,26.2838,26.2358,26.2518,42291.0
2015-10-12 13:25:00,32.82,32.85,32.82,32.85,28764.0,26.2518,26.2758,26.2518,26.2758,28764.0
2015-10-12 13:30:00,32.86,32.86,32.79,32.8,54749.0,26.2838,26.2838,26.2278,26.2358,54749.0
2015-10-12 13:35:00,32.81,32.85,32.8,32.84,28167.0,26.2438,26.2758,26.2358,26.2678,28167.0
2015-10-12 13:40:00,32.83,32.86,32.83,32.85,31592.0,26.2598,26.2838,26.2598,26.2758,31592.0
2015-10-12 13:45:00,32.85,32.9,32.84,32.89,59914.0,26.2758,26.3157,26.2678,26.3078,59914.0
2015-10-12 13:50:00,32.88,32.89,32.82,32.84,58058.0,26.2998,26.3078,26.2518,26.2678,58058.0
2015-10-12 13:55:00,32.83,32.9,32.83,32.89,45142.0,26.2598,26.3157,26.2598,26.3078,45142.0
2015-10-12 14:00:00,32.88,32.92,32.88,32.91,33263.0,26.2998,26.3317,26.2998,26.3237,33263.0
2015-10-12 14:05:00,32.91,32.96,32.91,32.95,182917.0,26.3237,26.3637,26.3237,26.3557,182917.0
2015-10-12 14:10:00,32.95,32.97,32.94,32.95,39642.0,26.3557,26.3717,26.3477,26.3557,39642.0
2015-10-12 14:15:00,32.96,32.99,32.95,32.97,58264.0,26.3637,26.3877,26.3557,26.3717,58264.0
2015-10-12 14:20:00,32.97,33.01,32.96,32.99,280703.0,26.3717,26.4037,26.3637,26.3877,280703.0
2015-10-12 14:25:00,33.0,33.0,32.98,32.98,33835.0,26.3957,26.3957,26.3797,26.3797,33835.0
2015-10-12 14:30:00,32.98,33.0,32.98,33.0,107297.0,26.3797,26.3957,26.3797,26.3957,107297.0
2015-10-12 14:35:00,33.0,33.0,32.97,33.0,245338.0,26.3957,26.3957,26.3717,26.3957,245338.0
2015-10-12 14:40:00,33.0,33.01,32.99,33.0,430807.0,26.3957,26.4037,26.3877,26.3957,430807.0
2015-10-12 14:45:00,33.0,33.0,32.99,33.0,439985.0,26.3957,26.3957,26.3877,26.3957,439985.0
2015-10-12 14:50:00,33.0,33.02,32.99,33.01,291004.0,26.3957,26.4117,26.3877,26.4037,291004.0
2015-10-12 14:55:00,33.01,33.04,33.0,33.0,177711.0,26.4037,26.4277,26.3957,26.3957,177711.0
2015-10-12 15:00:00,33.0,33.03,33.0,33.0,194980.0,26.3957,26.4197,26.3957,26.3957,194980.0
2015-10-12 15:05:00,33.0,33.09,33.0,33.09,101607.0,26.3957,26.4677,26.3957,26.4677,101607.0
2015-10-12 15:10:00,33.08,33.14,33.08,33.12,158605.0,26.4597,26.5077,26.4597,26.4917,158605.0
2015-10-12 15:15:00,33.12,33.13,33.09,33.12,99991.0,26.4917,26.4997,26.4677,26.4917,99991.0
2015-10-12 15:20:00,33.12,33.15,33.09,33.13,221039.0,26.4917,26.5157,26.4677,26.4997,221039.0
2015-10-12 15:25:00,33.13,33.13,33.09,33.09,119353.0,26.4997,26.4997,26.4677,26.4677,119353.0
2015-10-12 15:30:00,33.1,33.13,33.09,33.13,70040.0,26.4757,26.4997,26.4677,26.4997,70040.0
2015-10-12 15:35:00,33.12,33.14,33.1,33.11,159660.0,26.4917,26.5077,26.4757,26.4837,159660.0
2015-10-12 15:40:00,33.11,33.13,33.1,33.13,144596.0,26.4837,26.4997,26.4757,26.4997,144596.0
2015-10-12 15:45:00,33.13,33.16,33.1,33.12,332192.0,26.4997,26.5237,26.4757,26.4917,332192.0
2015-10-12 15:50:00,33.12,33.12,33.04,33.04,344875.0,26.4917,26.4917,26.4277,26.4277,344875.0
2015-10-12 15:55:00,33.04,33.05,32.99,33.02,777071.0,26.4277,26.4357,26.3877,26.4117,777071.0
2015-10-13 09:30:00,32.85,33.0,32.71,33.0,177128.0,26.2758,26.3957,26.1638,26.3957,177128.0
2015-10-13 09:35:00,33.0,33.1,32.97,33.09,134630.0,26.3957,26.4757,26.3717,26.4677,134630.0
2015-10-13 09:40:00,33.09,33.1,32.99,33.07,115653.0,26.4677,26.4757,26.3877,26.4517,115653.0
2015-10-13 09:45:00,33.07,33.16,33.07,33.16,108313.0,26.4517,26.5237,26.4517,26.5237,108313.0
2015-10-13 09:50:00,33.16,33.2,33.11,33.11,133185.0,26.5237,26.5557,26.4837,26.4837,133185.0
2015-10-13 09:55:00,33.11,33.16,33.07,33.14,131451.0,26.4837,26.5237,26.4517,26.5077,131451.0
2015-10-13 10:00:00,33.14,33.24,33.13,33.24,143869.0,26.5077,26.5877,26.4997,26.5877,143869.0
2015-10-13 10:05:00,33.24,33.24,33.1,33.12,169916.0,26.5877,26.5877,26.4757,26.4917,169916.0
2015-10-13 10:10:00,33.12,33.15,33.08,33.1,203912.0,26.4917,26.5157,26.4597,26.4757,203912.0
2015-10-13 10:15:00,33.11,33.19,33.09,33.15,348960.0,26.4837,26.5477,26.4677,26.5157,348960.0
2015-10-13 10:20:00,33.15,33.18,33.08,33.09,211336.0,26.5157,26.5397,26.4597,26.4677,211336.0
2015-10-13 10:25:00,33.09,33.11,33.03,33.1,257952.0,26.4677,26.4837,26.4197,26.4757,257952.0
2015-10-13 10:30:00,33.1,33.13,33.09,33.12,165624.0,26.4757,26.4997,26.4677,26.4917,165624.0
2015-10-13 10:35:00,33.12,33.14,33.09,33.1,163257.0,26.4917,26.5077,26.4677,26.4757,163257.0
2015-10-13 10:40:00,33.1,33.12,33.09,33.1,188067.0,26.4757,26.4917,26.4677,26.4757,188067.0
2015-10-13 10:45:00,33.1,33.1,33.07,33.08,132934.0,26.4757,26.4757,26.4517,26.4597,132934.0
2015-10-13 10:50:00,33.07,33.11,33.07,33.09,78037.0,26.4517,26.4837,26.4517,26.4677,78037.0
2015-10-13 10:55:00,33.09,33.22,33.09,33.21,97396.0,26.4677,26.5717,26.4677,26.5637,97396.0
2015-10-13 11:00:00,33.21,33.26,33.19,33.26,76339.0,26.5637,26.6037,26.5477,26.6037,76339.0
2015-10-13 11:05:00,33.26,33.3,33.25,33.27,119964.0,26.6037,26.6357,26.5957,26.6117,119964.0
2015-10-13 11:10:00,33.26,33.32,33.24,33.28,105114.0,26.6037,26.6517,26.5877,26.6197,105114.0
2015-10-13 11:15:00,33.27,33.34,33.27,33.33,90164.0,26.6117,26.6677,26.6117,26.6597,90164.0
2015-10-13 11:20:00,33.34,33.37,33.32,33.33,115692.0,26.6677,26.6917,26.6517,26.6597,115692.0
2015-10-13 11:25:00,33.33,33.34,33.31,33.32,54296.0,26.6597,26.6677,26.6437,26.6517,54296.0
2015-10-13 11:30:00,33.31,33.36,33.3,33.35,88939.0,26.6437,26.6837,26.6357,26.6757,88939.0
2015-10-13 11:35:00,33.35,33.36,33.3,33.31,120270.0,26.6757,26.6837,26.6357,26.6437,120270.0
2015-10-13 11:40:00,33.31,33.32,33.26,33.27,100554.0,26.6437,26.6517,26.6037,26.6117,100554.0
2015-10-13 11:45:00,33.27,33.29,33.25,33.26,81913.0,26.6117,26.6277,26.5957,26.6037,81913.0
2015-10-13 11:50:00,33.26,33.26,33.22,33.22,88024.0,26.6037,26.6037,26.5717,26.5717,88024.0
2015-10-13 11:55:00,33.22,33.25,33.21,33.23,68947.0,26.5717,26.5957,26.5637,26.5797,68947.0
2015-10-13 12:00:00,33.22,33.27,33.21,33.23,49745.0,26.5717,26.6117,26.5637,26.5797,49745.0
2015-10-13 12:05:00,33.23,33.24,33.2,33.22,37158.0,26.5797,26.5877,26.5557,26.5717,37158.0
2015-10-13 12:10:00,33.21,33.25,33.2,33.25,42324.0,26.5637,26.5957,26.5557,26.5957,42324.0
2015-10-13 12:15:00,33.25,33.28,33.24,33.26,42227.0,26.5957,26.6197,26.5877,26.6037,42227.0
2015-10-13 12:20:00,33.26,33.32,33.25,33.31,56587.0,26.6037,26.6517,26.5957,26.6437,56587.0
2015-10-13 12:25:00,33.31,33.32,33.3,33.3,63385.0,26.6437,26.6517,26.6357,26.6357,63385.0
2015-10-13 12:30:00,33.31,33.32,33.3,33.32,64071.0,26.6437,26.6517,26.6357,26.6517,64071.0
2015-10-13 12:35:00,33.32,33.33,33.3,33.3,95520.0,26.6517,26.6597,26.6357,26.6357,95520.0
2015-10-13 12:40:00,33.31,33.31,33.27,33.27,80014.0,26.6437,26.6437,26.6117,26.6117,80014.0
2015-10-13 12:45:00,33.27,33.28,33.2,33.21,85886.0,26.6117,26.6197,26.5557,26.5637,85886.0
2015-10-13 12:50:00,33.21,33.22,33.17,33.19,52484.0,26.5637,26.5717,26.5317,26.5477,52484.0
2015-10-13 12:55:00,33.19,33.2,33.12,33.13,94844.0,26.5477,26.5557,26.4917,26.4997,94844.0
2015-10-13 13:00:00,33.13,33.18,33.13,33.18,38247.0,26.4997,26.5397,26.4997,26.5397,38247.0
2015-10-13 13:05:00,33.18,33.18,33.12,33.13,64698.0,26.5397,26.5397,26.4917,26.4997,64698.0
2015-10-13 13:10:00,33.12,33.2,33.12,33.2,20942.0,26.4917,26.5557,26.4917,26.5557,20942.0
2015-10-13 13:15:00,33.2,33.27,33.16,33.27,147857.0,26.5557,26.6117,26.5237,26.6117,147857.0
2015-10-13 13:20:00,33.26,33.26,33.21,33.23,52800.0,26.6037,26.6037,26.5637,26.5797,52800.0
2015-10-13 13:25:00,33.23,33.26,33.2,33.2,106345.0,26.5797,26.6037,26.5557,26.5557,106345.0
2015-10-13 13:30:00,33.2,33.22,33.2,33.21,50604.0,26.5557,26.5717,26.5557,26.5637,50604.0
2015-10-13 13:35:00,33.21,33.22,33.18,33.19,76542.0,26.5637,26.5717,26.5397,26.5477,76542.0
2015-10-13 13:40:00,33.2,33.24,33.18,33.22,28967.0,26.5557,26.5877,26.5397,26.5717,28967.0
2015-10-13 13:45:00,33.23,33.26,33.22,33.24,117053.0,26.5797,26.6037,26.5717,26.5877,117053.0
2015-10-13 13:50:00,33.25,33.28,33.23,33.26,95096.0,26.5957,26.6197,26.5797,26.6037,95096.0
2015-10-13 13:55:00,33.26,33.27,33.2,33.21,60909.0,26.6037,26.6117,26.5557,26.5637,60909.0
2015-10-13 14:00:00,33.21,33.23,33.18,33.21,57162.0,26.5637,26.5797,26.5397,26.5637,57162.0
2015-10-13 14:05:00,33.21,33.26,33.21,33.23,108905.0,26.5637,26.6037,26.5637,26.5797,108905.0
2015-10-13 14:10:00,33.23,33.25,33.22,33.24,41947.0,26.5797,26.5957,26.5717,26.5877,41947.0
2015-10-13 14:15:00,33.25,33.26,33.22,33.24,141803.0,26.5957,26.6037,26.5717,26.5877,141803.0
2015-10-13 14:20:00,33.24,33.27,33.23,33.25,81834.0,26.5877,26.6117,26.5797,26.5957,81834.0
2015-10-13 14:25:00,33.26,33.26,33.23,33.24,81347.0,26.6037,26.6037,26.5797,26.5877,81347.0
2015-10-13 14:30:00,33.24,33.24,33.15,33.2,152984.0,26.5877,26.5877,26.5157,26.5557,152984.0
2015-10-13 14:35:00,33.2,33.26,33.19,33.26,112047.0,26.5557,26.6037,26.5477,26.6037,112047.0
2015-10-13 14:40:00,33.26,33.28,33.25,33.26,134584.0,26.6037,26.6197,26.5957,26.6037,134584.0
2015-10-13 14:45:00,33.27,33.3,33.26,33.3,92365.0,26.6117,26.6357,26.6037,26.6357,92365.0
2015-10-13 14:50:00,33.3,33.31,33.23,33.25,168785.0,26.6357,26.6437,26.5797,26.5957,168785.0
2015-10-13 14:55:00,33.25,33.26,33.24,33.24,89545.0,26.5957,26.6037,26.5877,26.5877,89545.0
2015-10-13 15:00:00,33.25,33.25,33.21,33.21,62419.0,26.5957,26.5957,26.5637,26.5637,62419.0
2015-10-13 15:05:00,33.22,33.22,33.15,33.18,110737.0,26.5717,26.5717,26.5157,26.5397,110737.0
2015-10-13 15:10:00,33.18,33.19,33.14,33.15,91714.0,26.5397,26.5477,26.5077,26.5157,91714.0
2015-10-13 15:15:00,33.15,33.15,33.09,33.1,80374.0,26.5157,26.5157,26.4677,26.4757,80374.0
2015-10-13 15:20:00,33.1,33.12,33.08,33.11,121131.0,26.4757,26.4917,26.4597,26.4837,121131.0
2015-10-13 15:25:00,33.12,33.13,33.09,33.12,109741.0,26.4917,26.4997,26.4677,26.4917,109741.0
2015-10-13 15:30:00,33.12,33.17,33.09,33.12,132668.0,26.4917,26.5317,26.4677,26.4917,132668.0
2015-10-13 15:35:00,33.12,33.13,33.08,33.12,113583.0,26.4917,26.4997,26.4597,26.4917,113583.0
2015-10-13 15:40:00,33.11,33.13,33.08,33.09,148011.0,26.4837,26.4997,26.4597,26.4677,148011.0
2015-10-13 15:45:00,33.09,33.1,33.06,33.08,227505.0,26.4677,26.4757,26.4437,26.4597,227505.0
2015-10-13 15:50:00,33.07,33.13,33.07,33.12,255499.0,26.4517,26.4997,26.4517,26.4917,255499.0
2015-10-13 15:55:00,33.11,33.16,33.11,33.13,361057.0,26.4837,26.5237,26.4837,26.4997,361057.0
2015-10-14 09:30:00,33.2,33.23,33.09,33.09,188464.0,26.5557,26.5797,26.4677,26.4677,188464.0
2015-10-14 09:35:00,33.09,33.13,33.06,33.13,61463.0,26.4677,26.4997,26.4437,26.4997,61463.0
2015-10-14 09:40:00,33.13,33.3,33.13,33.27,84893.0,26.4997,26.6357,26.4997,26.6117,84893.0
2015-10-14 09:45:00,33.28,33.3,33.2,33.2,76611.0,26.6197,26.6357,26.5557,26.5557,76611.0
2015-10-14 09:50:00,33.2,33.21,33.17,33.2,70229.0,26.5557,26.5637,26.5317,26.5557,70229.0
2015-10-14 09:55:00,33.2,33.33,33.19,33.31,106401.0,26.5557,26.6597,26.5477,26.6437,106401.0
2015-10-14 10:00:00,33.3,33.34,33.29,33.31,70446.0,26.6357,26.6677,26.6277,26.6437,70446.0
2015-10-14 10:05:00,33.32,33.38,33.27,33.29,82031.0,26.6517,26.6997,26.6117,26.6277,82031.0
2015-10-14 10:10:00,33.3,33.33,33.26,33.33,68959.0,26.6357,26.6597,26.6037,26.6597,68959.0
2015-10-14 10:15:00,33.32,33.34,33.28,33.29,160538.0,26.6517,26.6677,26.6197,26.6277,160538.0
2015-10-14 10:20:00,33.29,33.29,33.21,33.22,141160.0,26.6277,26.6277,26.5637,26.5717,141160.0
2015-10-14 10:25:00,33.22,33.24,33.13,33.16,146872.0,26.5717,26.5877,26.4997,26.5237,146872.0
2015-10-14 10:30:00,33.16,33.22,33.13,33.2,64754.0,26.5237,26.5717,26.4997,26.5557,64754.0
2015-10-14 10:35:00,33.2,33.21,33.1,33.12,117768.0,26.5557,26.5637,26.4757,26.4917,117768.0
2015-10-14 10:40:00,33.12,33.16,33.06,33.06,115814.0,26.4917,26.5237,26.4437,26.4437,115814.0
2015-10-14 10:45:00,33.06,33.07,32.99,33.01,221814.0,26.4437,26.4517,26.3877,26.4037,221814.0
2015-10-14 10:50:00,33.01,33.13,33.0,33.1,121757.0,26.4037,26.4997,26.3957,26.4757,121757.0
2015-10-14 10:55:00,33.1,33.13,33.04,33.05,217941.0,26.4757,26.4997,26.4277,26.4357,217941.0
2015-10-14 11:00:00,33.05,33.06,33.0,33.02,208321.0,26.4357,26.4437,26.3957,26.4117,208321.0
2015-10-14 11:05:00,33.02,33.02,32.92,33.0,259068.0,26.4117,26.4117,26.3317,26.3957,259068.0
2015-10-14 11:10:00,32.99,33.01,32.93,32.99,160198.0,26.3877,26.4037,26.3397,26.3877,160198.0
2015-10-14 11:15:00,32.98,33.0,32.95,32.95,71613.0,26.3797,26.3957,26.3557,26.3557,71613.0
2015-10-14 11:20:00,32.95,32.97,32.92,32.97,93653.0,26.3557,26.3717,26.3317,26.3717,93653.0
2015-10-14 11:25:00,32.97,33.0,32.95,32.98,137110.0,26.3717,26.3957,26.3557,26.3797,137110.0
2015-10-14 11:30:00,32.98,33.01,32.95,32.98,63152.0,26.3797,26.4037,26.3557,26.3797,63152.0
2015-10-14 11:35:00,32.98,33.08,32.97,33.07,65028.0,26.3797,26.4597,26.3717,26.4517,65028.0
2015-10-14 11:40:00,33.07,33.1,33.05,33.06,45722.0,26.4517,26.4757,26.4357,26.4437,45722.0
2015-10-14 11:45:00,33.06,33.08,33.04,33.05,59987.0,26.4437,26.4597,26.4277,26.4357,59987.0
2015-10-14 11:50:00,33.05,33.11,33.04,33.1,70768.0,26.4357,26.4837,26.4277,26.4757,70768.0
2015-10-14 11:55:00,33.1,33.15,33.08,33.15,46022.0,26.4757,26.5157,26.4597,26.5157,46022.0
2015-10-14 12:00:00,33.15,33.19,33.14,33.18,125802.0,26.5157,26.5477,26.5077,26.5397,125802.0
2015-10-14 12:05:00,33.18,33.19,33.14,33.19,142056.0,26.5397,26.5477,26.5077,26.5477,142056.0
2015-10-14 12:10:00,33.19,33.22,33.18,33.2,76978.0,26.5477,26.5717,26.5397,26.5557,76978.0
2015-10-14 12:15:00,33.21,33.27,33.21,33.27,103937.0,26.5637,26.6117,26.5637,26.6117,103937.0
2015-10-14 12:20:00,33.26,33.33,33.24,33.33,128261.0,26.6037,26.6597,26.5877,26.6597,128261.0
2015-10-14 12:25:00,33.31,33.34,33.31,33.34,76844.0,26.6437,26.6677,26.6437,26.6677,76844.0
2015-10-14 12:30:00,33.34,33.4,33.33,33.38,120722.0,26.6677,26.7157,26.6597,26.6997,120722.0
2015-10-14 12:35:00,33.39,33.44,33.38,33.43,143050.0,26.7077,26.7477,26.6997,26.7397,143050.0
2015-10-14 12:40:00,33.43,33.49,33.42,33.47,153977.0,26.7397,26.7877,26.7317,26.7717,153977.0
2015-10-14 12:45:00,33.48,33.5,33.44,33.44,101542.0,26.7797,26.7957,26.7477,26.7477,101542.0
2015-10-14 12:50:00,33.43,33.46,33.39,33.44,67729.0,26.7397,26.7637,26.7077,26.7477,67729.0
2015-10-14 12:55:00,33.45,33.47,33.43,33.47,71049.0,26.7557,26.7717,26.7397,26.7717,71049.0
2015-10-14 13:00:00,33.48,33.49,33.4,33.4,137165.0,26.7797,26.7877,26.7157,26.7157,137165.0
2015-10-14 13:05:00,33.41,33.41,33.36,33.4,63985.0,26.7237,26.7237,26.6837,26.7157,63985.0
2015-10-14 13:10:00,33.4,33.42,33.37,33.41,126032.0,26.7157,26.7317,26.6917,26.7237,126032.0
2015-10-14 13:15:00,33.41,33.45,33.39,33.41,57438.0,26.7237,26.7557,26.7077,26.7237,57438.0
2015-10-14 13:20:00,33.41,33.41,33.35,33.36,89615.0,26.7237,26.7237,26.6757,26.6837,89615.0
2015-10-14 13:25:00,33.36,33.39,33.34,33.37,126954.0,26.6837,26.7077,26.6677,26.6917,126954.0
2015-10-14 13:30:00,33.37,33.37,33.35,33.37,161156.0,26.6917,26.6917,26.6757,26.6917,161156.0
2015-10-14 13:35:00,33.36,33.39,33.35,33.37,65134.0,26.6837,26.7077,26.6757,26.6917,65134.0
2015-10-14 13:40:00,33.37,33.39,33.34,33.36,67531.0,26.6917,26.7077,26.6677,26.6837,67531.0
2015-10-14 13:45:00,33.37,33.4,33.36,33.4,55982.0,26.6917,26.7157,26.6837,26.7157,55982.0
2015-10-14 13:50:00,33.4,33.43,33.36,33.42,82454.0,26.7157,26.7397,26.6837,26.7317,82454.0
2015-10-14 13:55:00,33.41,33.43,33.4,33.42,43964.0,26.7237,26.7397,26.7157,26.7317,43964.0
2015-10-14 14:00:00,33.41,33.48,33.41,33.44,118184.0,26.7237,26.7797,26.7237,26.7477,118184.0
2015-10-14 14:05:00,33.43,33.45,33.34,33.35,77519.0,26.7397,26.7557,26.6677,26.6757,77519.0
2015-10-14 14:10:00,33.35,33.37,33.32,33.34,125630.0,26.6757,26.6917,26.6517,26.6677,125630.0
2015-10-14 14:15:00,33.34,33.37,33.33,33.36,131607.0,26.6677,26.6917,26.6597,26.6837,131607.0
2015-10-14 14:20:00,33.36,33.39,33.33,33.33,104368.0,26.6837,26.7077,26.6597,26.6597,104368.0
2015-10-14 14:25:00,33.34,33.35,33.24,33.24,69314.0,26.6677,26.6757,26.5877,26.5877,69314.0
2015-10-14 14:30:00,33.25,33.3,33.22,33.27,90356.0,26.5957,26.6357,26.5717,26.6117,90356.0
2015-10-14 14:35:00,33.27,33.3,33.23,33.3,80600.0,26.6117,26.6357,26.5797,26.6357,80600.0
2015-10-14 14:40:00,33.29,33.31,33.28,33.3,41549.0,26.6277,26.6437,26.6197,26.6357,41549.0
2015-10-14 14:45:00,33.3,33.31,33.27,33.27,195562.0,26.6357,26.6437,26.6117,26.6117,195562.0
2015-10-14 14:50:00,33.27,33.28,33.24,33.25,68688.0,26.6117,26.6197,26.5877,26.5957,68688.0
2015-10-14 14:55:00,33.25,33.32,33.25,33.32,78535.0,26.5957,26.6517,26.5957,26.6517,78535.0
2015-10-14 15:00:00,33.31,33.38,33.31,33.38,83716.0,26.6437,26.6997,26.6437,26.6997,83716.0
2015-10-14 15:05:00,33.37,33.39,33.36,33.38,61020.0,26.6917,26.7077,26.6837,26.6997,61020.0
2015-10-14 15:10:00,33.38,33.4,33.37,33.37,87724.0,26.6997,26.7157,26.6917,26.6917,87724.0
2015-10-14 15:15:00,33.37,33.38,33.31,33.31,95062.0,26.6917,26.6997,26.6437,26.6437,95062.0
2015-10-14 15:20:00,33.32,33.32,33.26,33.28,477462.0,26.6517,26.6517,26.6037,26.6197,477462.0
2015-10-14 15:25:00,33.28,33.32,33.27,33.32,260203.0,26.6197,26.6517,26.6117,26.6517,260203.0
2015-10-14 15:30:00,33.32,33.4,33.31,33.38,165087.0,26.6517,26.7157,26.6437,26.6997,165087.0
2015-10-14 15:35:00,33.37,33.38,33.32,33.36,144166.0,26.6917,26.6997,26.6517,26.6837,144166.0
2015-10-14 15:40:00,33.35,33.39,33.33,33.37,182622.0,26.6757,26.7077,26.6597,26.6917,182622.0
2015-10-14 15:45:00,33.37,33.4,33.35,33.35,198882.0,26.6917,26.7157,26.6757,26.6757,198882.0
2015-10-14 15:50:00,33.35,33.36,33.31,33.32,315925.0,26.6757,26.6837,26.6437,26.6517,315925.0
2015-10-14 15:55:00,33.32,33.36,33.29,33.34,420896.0,26.6517,26.6837,26.6277,26.6677,420896.0
2015-10-15 09:30:00,33.55,33.66,33.45,33.51,334902.0,26.8357,26.9237,26.7557,26.8037,334902.0
2015-10-15 09:35:00,33.52,33.56,33.5,33.55,111455.0,26.8117,26.8437,26.7957,26.8357,111455.0
2015-10-15 09:40:00,33.55,33.55,33.44,33.51,93077.0,26.8357,26.8357,26.7477,26.8037,93077.0
2015-10-15 09:45:00,33.51,33.53,33.48,33.52,83871.0,26.8037,26.8197,26.7797,26.8117,83871.0
2015-10-15 09:50:00,33.52,33.52,33.47,33.49,154568.0,26.8117,26.8117,26.7717,26.7877,154568.0
2015-10-15 09:55:00,33.49,33.55,33.48,33.51,60797.0,26.7877,26.8357,26.7797,26.8037,60797.0
2015-10-15 10:00:00,33.5,33.58,33.46,33.52,103930.0,26.7957,26.8597,26.7637,26.8117,103930.0
2015-10-15 10:05:00,33.52,33.53,33.44,33.47,82035.0,26.8117,26.8197,26.7477,26.7717,82035.0
2015-10-15 10:10:00,33.48,33.52,33.46,33.47,158240.0,26.7797,26.8117,26.7637,26.7717,158240.0
2015-10-15 10:15:00,33.48,33.48,33.41,33.45,45988.0,26.7797,26.7797,26.7237,26.7557,45988.0
2015-10-15 10:20:00,33.45,33.46,33.4,33.43,110897.0,26.7557,26.7637,26.7157,26.7397,110897.0
2015-10-15 10:25:00,33.44,33.47,33.42,33.43,56347.0,26.7477,26.7717,26.7317,26.7397,56347.0
2015-10-15 10:30:00,33.42,33.45,33.34,33.43,136373.0,26.7317,26.7557,26.6677,26.7397,136373.0
2015-10-15 10:35:00,33.43,33.47,33.41,33.47,60161.0,26.7397,26.7717,26.7237,26.7717,60161.0
2015-10-15 10:40:00,33.46,33.5,33.43,33.43,74702.0,26.7637,26.7957,26.7397,26.7397,74702.0
2015-10-15 10:45:00,33.44,33.47,33.41,33.47,41775.0,26.7477,26.7717,26.7237,26.7717,41775.0
2015-10-15 10:50:00,33.48,33.49,33.45,33.46,77149.0,26.7797,26.7877,26.7557,26.7637,77149.0
2015-10-15 10:55:00,33.46,33.47,33.43,33.47,30416.0,26.7637,26.7717,26.7397,26.7717,30416.0
2015-10-15 11:00:00,33.46,33.48,33.43,33.48,60798.0,26.7637,26.7797,26.7397,26.7797,60798.0
2015-10-15 11:05:00,33.47,33.48,33.42,33.43,57665.0,26.7717,26.7797,26.7317,26.7397,57665.0
2015-10-15 11:10:00,33.42,33.44,33.37,33.38,59333.0,26.7317,26.7477,26.6917,26.6997,59333.0
2015-10-15 11:15:00,33.38,33.39,33.35,33.38,31855.0,26.6997,26.7077,26.6757,26.6997,31855.0
2015-10-15 11:20:00,33.38,33.39,33.35,33.38,35973.0,26.6997,26.7077,26.6757,26.6997,35973.0
2015-10-15 11:25:00,33.38,33.41,33.35,33.41,66435.0,26.6997,26.7237,26.6757,26.7237,66435.0
2015-10-15 11:30:00,33.41,33.43,33.38,33.39,55464.0,26.7237,26.7397,26.6997,26.7077,55464.0
2015-10-15 11:35:00,33.4,33.41,33.35,33.36,84037.0,26.7157,26.7237,26.6757,26.6837,84037.0
2015-10-15 11:40:00,33.34,33.36,33.33,33.35,121520.0,26.6677,26.6837,26.6597,26.6757,121520.0
2015-10-15 11:45:00,33.34,33.38,33.33,33.36,49924.0,26.6677,26.6997,26.6597,26.6837,49924.0
2015-10-15 11:50:00,33.37,33.37,33.32,33.36,54730.0,26.6917,26.6917,26.6517,26.6837,54730.0
2015-10-15 11:55:00,33.35,33.36,33.29,33.34,99817.0,26.6757,26.6837,26.6277,26.6677,99817.0
2015-10-15 12:00:00,33.34,33.39,33.33,33.39,66462.0,26.6677,26.7077,26.6597,26.7077,66462.0
2015-10-15 12:05:00,33.38,33.41,33.37,33.4,44291.0,26.6997,26.7237,26.6917,26.7157,44291.0
2015-10-15 12:10:00,33.41,33.44,33.38,33.39,55391.0,26.7237,26.7477,26.6997,26.7077,55391.0
2015-10-15 12:15:00,33.38,33.43,33.37,33.43,31210.0,26.6997,26.7397,26.6917,26.7397,31210.0
2015-10-15 12:20:00,33.44,33.49,33.42,33.46,43182.0,26.7477,26.7877,26.7317,26.7637,43182.0
2015-10-15 12:25:00,33.46,33.47,33.45,33.45,23909.0,26.7637,26.7717,26.7557,26.7557,23909.0
2015-10-15 12:30:00,33.45,33.46,33.41,33.41,21503.0,26.7557,26.7637,26.7237,26.7237,21503.0
2015-10-15 12:35:00,33.41,33.44,33.41,33.41,50443.0,26.7237,26.7477,26.7237,26.7237,50443.0
2015-10-15 12:40:00,33.41,33.42,33.37,33.4,55140.0,26.7237,26.7317,26.6917,26.7157,55140.0
2015-10-15 12:45:00,33.4,33.41,33.38,33.4,287514.0,26.7157,26.7237,26.6997,26.7157,287514.0
2015-10-15 12:50:00,33.4,33.41,33.36,33.4,51619.0,26.7157,26.7237,26.6837,26.7157,51619.0
2015-10-15 12:55:00,33.4,33.41,33.38,33.4,62779.0,26.7157,26.7237,26.6997,26.7157,62779.0
2015-10-15 13:00:00,33.4,33.41,33.38,33.4,70176.0,26.7157,26.7237,26.6997,26.7157,70176.0
2015-10-15 13:05:00,33.4,33.47,33.39,33.41,229972.0,26.7157,26.7717,26.7077,26.7237,229972.0
2015-10-15 13:10:00,33.41,33.43,33.4,33.42,92092.0,26.7237,26.7397,26.7157,26.7317,92092.0
2015-10-15 13:15:00,33.41,33.42,33.37,33.37,137155.0,26.7237,26.7317,26.6917,26.6917,137155.0
2015-10-15 13:20:00,33.37,33.41,33.35,33.39,266774.0,26.6917,26.7237,26.6757,26.7077,266774.0
2015-10-15 13:25:00,33.39,33.41,33.37,33.4,38061.0,26.7077,26.7237,26.6917,26.7157,38061.0
2015-10-15 13:30:00,33.4,33.41,33.38,33.39,27437.0,26.7157,26.7237,26.6997,26.7077,27437.0
2015-10-15 13:35:00,33.39,33.43,33.38,33.42,53911.0,26.7077,26.7397,26.6997,26.7317,53911.0
2015-10-15 13:40:00,33.41,33.42,33.34,33.38,106744.0,26.7237,26.7317,26.6677,26.6997,106744.0
2015-10-15 13:45:00,33.38,33.41,33.32,33.34,68043.0,26.6997,26.7237,26.6517,26.6677,68043.0
2015-10-15 13:50:00,33.34,33.36,33.32,33.35,45611.0,26.6677,26.6837,26.6517,26.6757,45611.0
2015-10-15 13:55:00,33.34,33.36,33.31,33.32,70967.0,26.6677,26.6837,26.6437,26.6517,70967.0
2015-10-15 14:00:00,33.31,33.36,33.3,33.36,55246.0,26.6437,26.6837,26.6357,26.6837,55246.0
2015-10-15 14:05:00,33.36,33.36,33.28,33.29,59137.0,26.6837,26.6837,26.6197,26.6277,59137.0
2015-10-15 14:10:00,33.29,33.31,33.23,33.23,149807.0,26.6277,26.6437,26.5797,26.5797,149807.0
2015-10-15 14:15:00,33.23,33.27,33.21,33.25,247057.0,26.5797,26.6117,26.5637,26.5957,247057.0
2015-10-15 14:20:00,33.24,33.25,33.2,33.22,102990.0,26.5877,26.5957,26.5557,26.5717,102990.0
2015-10-15 14:25:00,33.22,33.23,33.16,33.16,91537.0,26.5717,26.5797,26.5237,26.5237,91537.0
2015-10-15 14:30:00,33.16,33.26,33.16,33.26,102061.0,26.5237,26.6037,26.5237,26.6037,102061.0
2015-10-15 14:35:00,33.26,33.29,33.24,33.27,107002.0,26.6037,26.6277,26.5877,26.6117,107002.0
2015-10-15 14:40:00,33.27,33.31,33.25,33.28,118241.0,26.6117,26.6437,26.5957,26.6197,118241.0
2015-10-15 14:45:00,33.28,33.29,33.23,33.25,106689.0,26.6197,26.6277,26.5797,26.5957,106689.0
2015-10-15 14:50:00,33.25,33.25,33.22,33.23,122783.0,26.5957,26.5957,26.5717,26.5797,122783.0
2015-10-15 14:55:00,33.22,33.24,33.21,33.24,78202.0,26.5717,26.5877,26.5637,26.5877,78202.0
2015-10-15 15:00:00,33.23,33.3,33.22,33.28,122037.0,26.5797,26.6357,26.5717,26.6197,122037.0
2015-10-15 15:05:00,33.28,33.29,33.21,33.22,169570.0,26.6197,26.6277,26.5637,26.5717,169570.0
2015-10-15 15:10:00,33.22,33.25,33.21,33.25,124623.0,26.5717,26.5957,26.5637,26.5957,124623.0
2015-10-15 15:15:00,33.24,33.26,33.23,33.24,124366.0,26.5877,26.6037,26.5797,26.5877,124366.0
2015-10-15 15:20:00,33.25,33.31,33.25,33.31,208548.0,26.5957,26.6437,26.5957,26.6437,208548.0
2015-10-15 15:25:00,33.3,33.31,33.28,33.29,126640.0,26.6357,26.6437,26.6197,26.6277,126640.0
2015-10-15 15:30:00,33.29,33.31,33.25,33.25,142915.0,26.6277,26.6437,26.5957,26.5957,142915.0
2015-10-15 15:35:00,33.26,33.3,33.24,33.29,147133.0,26.6037,26.6357,26.5877,26.6277,147133.0
2015-10-15 15:40:00,33.28,33.29,33.23,33.27,175360.0,26.6197,26.6277,26.5797,26.6117,175360.0
2015-10-15 15:45:00,33.27,33.34,33.27,33.33,236791.0,26.6117,26.6677,26.6117,26.6597,236791.0
2015-10-15 15:50:00,33.32,33.38,33.32,33.37,464186.0,26.6517,26.6997,26.6517,26.6917,464186.0
2015-10-15 15:55:00,33.37,33.4,33.3,33.34,1057881.0,26.6917,26.7157,26.6357,26.6677,1057881.0
2015-10-16 09:30:00,33.37,33.46,33.24,33.27,573020.0,26.6917,26.7637,26.5877,26.6117,573020.0
2015-10-16 09:35:00,33.27,33.29,33.18,33.18,152219.0,26.6117,26.6277,26.5397,26.5397,152219.0
2015-10-16 09:40:00,33.19,33.2,33.04,33.06,177013.0,26.5477,26.5557,26.4277,26.4437,177013.0
2015-10-16 09:45:00,33.05,33.15,33.05,33.15,121705.0,26.4357,26.5157,26.4357,26.5157,121705.0
2015-10-16 09:50:00,33.15,33.3,33.15,33.23,154877.0,26.5157,26.6357,26.5157,26.5797,154877.0
2015-10-16 09:55:00,33.23,33.28,33.19,33.23,101696.0,26.5797,26.6197,26.5477,26.5797,101696.0
2015-10-16 10:00:00,33.24,33.31,33.18,33.26,80327.0,26.5877,26.6437,26.5397,26.6037,80327.0
2015-10-16 10:05:00,33.26,33.27,33.2,33.25,113065.0,26.6037,26.6117,26.5557,26.5957,113065.0
2015-10-16 10:10:00,33.25,33.29,33.22,33.23,106462.0,26.5957,26.6277,26.5717,26.5797,106462.0
2015-10-16 10:15:00,33.23,33.26,33.18,33.19,80931.0,26.5797,26.6037,26.5397,26.5477,80931.0
2015-10-16 10:20:00,33.19,33.22,33.13,33.18,51922.0,26.5477,26.5717,26.4997,26.5397,51922.0
2015-10-16 10:25:00,33.18,33.19,33.08,33.16,87291.0,26.5397,26.5477,26.4597,26.5237,87291.0
2015-10-16 10:30:00,33.16,33.18,33.12,33.17,88698.0,26.5237,26.5397,26.4917,26.5317,88698.0
2015-10-16 10:35:00,33.18,33.21,33.15,33.2,50091.0,26.5397,26.5637,26.5157,26.5557,50091.0
2015-10-16 10:40:00,33.19,33.22,33.14,33.15,66467.0,26.5477,26.5717,26.5077,26.5157,66467.0
2015-10-16 10:45:00,33.15,33.17,33.12,33.12,82978.0,26.5157,26.5317,26.4917,26.4917,82978.0
2015-10-16 10:50:00,33.12,33.14,33.08,33.13,53022.0,26.4917,26.5077,26.4597,26.4997,53022.0
2015-10-16 10:55:00,33.14,33.15,33.09,33.11,97912.0,26.5077,26.5157,26.4677,26.4837,97912.0
2015-10-16 11:00:00,33.1,33.12,33.08,33.1,82201.0,26.4757,26.4917,26.4597,26.4757,82201.0
2015-10-16 11:05:00,33.1,33.12,33.08,33.09,171772.0,26.4757,26.4917,26.4597,26.4677,171772.0
2015-10-16 11:10:00,33.1,33.13,33.09,33.13,123309.0,26.4757,26.4997,26.4677,26.4997,123309.0
2015-10-16 11:15:00,33.13,33.17,33.1,33.12,167991.0,26.4997,26.5317,26.4757,26.4917,167991.0
2015-10-16 11:20:00,33.12,33.12,33.07,33.07,72155.0,26.4917,26.4917,26.4517,26.4517,72155.0
2015-10-16 11:25:00,33.07,33.09,33.04,33.09,87455.0,26.4517,26.4677,26.4277,26.4677,87455.0
2015-10-16 11:30:00,33.1,33.17,33.1,33.17,66033.0,26.4757,26.5317,26.4757,26.5317,66033.0
2015-10-16 11:35:00,33.16,33.19,33.14,33.15,47382.0,26.5237,26.5477,26.5077,26.5157,47382.0
2015-10-16 11:40:00,33.15,33.17,33.14,33.15,42800.0,26.5157,26.5317,26.5077,26.5157,42800.0
2015-10-16 11:45:00,33.16,33.19,33.15,33.17,46828.0,26.5237,26.5477,26.5157,26.5317,46828.0
2015-10-16 11:50:00,33.17,33.2,33.16,33.19,93259.0,26.5317,26.5557,26.5237,26.5477,93259.0
2015-10-16 11:55:00,33.19,33.22,33.18,33.21,45368.0,26.5477,26.5717,26.5397,26.5637,45368.0
2015-10-16 12:00:00,33.21,33.23,33.18,33.19,83140.0,26.5637,26.5797,26.5397,26.5477,83140.0
2015-10-16 12:05:00,33.2,33.2,33.13,33.13,54808.0,26.5557,26.5557,26.4997,26.4997,54808.0
2015-10-16 12:10:00,33.14,33.14,33.08,33.09,33376.0,26.5077,26.5077,26.4597,26.4677,33376.0
2015-10-16 12:15:00,33.09,33.12,33.08,33.12,34869.0,26.4677,26.4917,26.4597,26.4917,34869.0
2015-10-16 12:20:00,33.11,33.11,33.04,33.05,107555.0,26.4837,26.4837,26.4277,26.4357,107555.0
2015-10-16 12:25:00,33.04,33.04,33.0,33.02,69411.0,26.4277,26.4277,26.3957,26.4117,69411.0
2015-10-16 12:30:00,33.02,33.04,32.99,33.0,150070.0,26.4117,26.4277,26.3877,26.3957,150070.0
2015-10-16 12:35:00,33.0,33.0,32.98,33.0,34855.0,26.3957,26.3957,26.3797,26.3957,34855.0
2015-10-16 12:40:00,32.99,32.99,32.95,32.97,71837.0,26.3877,26.3877,26.3557,26.3717,71837.0
2015-10-16 12:45:00,32.97,33.01,32.96,32.99,86988.0,26.3717,26.4037,26.3637,26.3877,86988.0
2015-10-16 12:50:00,32.99,33.01,32.98,32.98,35635.0,26.3877,26.4037,26.3797,26.3797,35635.0
2015-10-16 12:55:00,32.99,33.01,32.98,32.99,46629.0,26.3877,26.4037,26.3797,26.3877,46629.0
2015-10-16 13:00:00,32.99,33.0,32.96,32.98,46921.0,26.3877,26.3957,26.3637,26.3797,46921.0
2015-10-16 13:05:00,33.0,33.01,32.96,32.99,61893.0,26.3957,26.4037,26.3637,26.3877,61893.0
2015-10-16 13:10:00,32.99,33.02,32.98,32.99,182194.0,26.3877,26.4117,26.3797,26.3877,182194.0
2015-10-16 13:15:00,32.99,33.02,32.98,33.02,47331.0,26.3877,26.4117,26.3797,26.4117,47331.0
2015-10-16 13:20:00,33.02,33.05,33.01,33.02,74684.0,26.4117,26.4357,26.4037,26.4117,74684.0
2015-10-16 13:25:00,33.02,33.02,32.99,33.0,66530.0,26.4117,26.4117,26.3877,26.3957,66530.0
2015-10-16 13:30:00,33.01,33.04,32.99,33.01,58557.0,26.4037,26.4277,26.3877,26.4037,58557.0
2015-10-16 13:35:00,33.01,33.04,33.0,33.01,58983.0,26.4037,26.4277,26.3957,26.4037,58983.0
2015-10-16 13:40:00,33.02,33.04,33.0,33.04,50986.0,26.4117,26.4277,26.3957,26.4277,50986.0
2015-10-16 13:45:00,33.04,33.04,32.95,32.95,67875.0,26.4277,26.4277,26.3557,26.3557,67875.0
2015-10-16 13:50:00,32.95,32.96,32.9,32.91,95840.0,26.3557,26.3637,26.3157,26.3237,95840.0
2015-10-16 13:55:00,32.9,32.91,32.89,32.9,84499.0,26.3157,26.3237,26.3078,26.3157,84499.0
2015-10-16 14:00:00,32.9,32.91,32.88,32.89,84401.0,26.3157,26.3237,26.2998,26.3078,84401.0
2015-10-16 14:05:00,32.89,32.91,32.88,32.89,100031.0,26.3078,26.3237,26.2998,26.3078,100031.0
2015-10-16 14:10:00,32.89,32.92,32.88,32.91,83748.0,26.3078,26.3317,26.2998,26.3237,83748.0
2015-10-16 14:15:00,32.91,32.96,32.9,32.91,84219.0,26.3237,26.3637,26.3157,26.3237,84219.0
2015-10-16 14:20:00,32.91,32.95,32.9,32.93,87900.0,26.3237,26.3557,26.3157,26.3397,87900.0
2015-10-16 14:25:00,32.92,32.96,32.92,32.94,76316.0,26.3317,26.3637,26.3317,26.3477,76316.0
2015-10-16 14:30:00,32.94,32.95,32.91,32.92,73909.0,26.3477,26.3557,26.3237,26.3317,73909.0
2015-10-16 14:35:00,32.93,32.98,32.92,32.97,116632.0,26.3397,26.3797,26.3317,26.3717,116632.0
2015-10-16 14:40:00,32.97,33.03,32.96,33.02,111520.0,26.3717,26.4197,26.3637,26.4117,111520.0
2015-10-16 14:45:00,33.03,33.06,33.02,33.03,65544.0,26.4197,26.4437,26.4117,26.4197,65544.0
2015-10-16 14:50:00,33.03,33.09,33.02,33.06,136908.0,26.4197,26.4677,26.4117,26.4437,136908.0
2015-10-16 14:55:00,33.06,33.07,33.03,33.03,61434.0,26.4437,26.4517,26.4197,26.4197,61434.0
2015-10-16 15:00:00,33.04,33.05,33.02,33.03,153699.0,26.4277,26.4357,26.4117,26.4197,153699.0
2015-10-16 15:05:00,33.04,33.04,33.01,33.02,62398.0,26.4277,26.4277,26.4037,26.4117,62398.0
2015-10-16 15:10:00,33.03,33.05,33.02,33.04,50138.0,26.4197,26.4357,26.4117,26.4277,50138.0
2015-10-16 15:15:00,33.04,33.08,33.02,33.07,84252.0,26.4277,26.4597,26.4117,26.4517,84252.0
2015-10-16 15:20:00,33.07,33.1,33.07,33.09,94649.0,26.4517,26.4757,26.4517,26.4677,94649.0
2015-10-16 15:25:00,33.1,33.1,33.05,33.07,98262.0,26.4757,26.4757,26.4357,26.4517,98262.0
2015-10-16 15:30:00,33.07,33.1,33.06,33.08,156247.0,26.4517,26.4757,26.4437,26.4597,156247.0
2015-10-16 15:35:00,33.07,33.1,33.07,33.09,147212.0,26.4517,26.4757,26.4517,26.4677,147212.0
2015-10-16 15:40:00,33.09,33.12,33.07,33.11,208858.0,26.4677,26.4917,26.4517,26.4837,208858.0
2015-10-16 15:45:00,33.12,33.14,33.1,33.13,134249.0,26.4917,26.5077,26.4757,26.4997,134249.0
2015-10-16 15:50:00,33.13,33.15,33.12,33.14,155503.0,26.4997,26.5157,26.4917,26.5077,155503.0
2015-10-16 15:55:00,33.15,33.18,33.13,33.15,633712.0,26.5157,26.5397,26.4997,26.5157,633712.0
2015-10-19 09:30:00,33.0,33.02,32.8,33.02,217744.0,26.3957,26.4117,26.2358,26.4117,217744.0
2015-10-19 09:35:00,33.01,33.08,32.85,32.92,109807.0,26.4037,26.4597,26.2758,26.3317,109807.0
2015-10-19 09:40:00,32.92,32.92,32.82,32.83,90164.0,26.3317,26.3317,26.2518,26.2598,90164.0
2015-10-19 09:45:00,32.82,32.89,32.8,32.89,137938.0,26.2518,26.3078,26.2358,26.3078,137938.0
2015-10-19 09:50:00,32.88,32.89,32.84,32.87,69776.0,26.2998,26.3078,26.2678,26.2918,69776.0
2015-10-19 09:55:00,32.86,32.91,32.85,32.9,63747.0,26.2838,26.3237,26.2758,26.3157,63747.0
2015-10-19 10:00:00,32.89,32.93,32.87,32.88,94294.0,26.3078,26.3397,26.2918,26.2998,94294.0
2015-10-19 10:05:00,32.89,32.89,32.84,32.88,110905.0,26.3078,26.3078,26.2678,26.2998,110905.0
2015-10-19 10:10:00,32.87,32.94,32.86,32.92,93248.0,26.2918,26.3477,26.2838,26.3317,93248.0
2015-10-19 10:15:00,32.92,33.0,32.92,32.97,103876.0,26.3317,26.3957,26.3317,26.3717,103876.0
2015-10-19 10:20:00,32.98,32.98,32.95,32.95,76977.0,26.3797,26.3797,26.3557,26.3557,76977.0
2015-10-19 10:25:00,32.96,33.0,32.95,32.97,95415.0,26.3637,26.3957,26.3557,26.3717,95415.0
2015-10-19 10:30:00,32.97,33.0,32.95,32.98,99366.0,26.3717,26.3957,26.3557,26.3797,99366.0
2015-10-19 10:35:00,32.97,33.07,32.96,33.03,83525.0,26.3717,26.4517,26.3637,26.4197,83525.0
2015-10-19 10:40:00,33.03,33.06,33.03,33.04,44421.0,26.4197,26.4437,26.4197,26.4277,44421.0
2015-10-19 10:45:00,33.05,33.06,33.01,33.05,48320.0,26.4357,26.4437,26.4037,26.4357,48320.0
2015-10-19 10:50:00,33.05,33.09,33.04,33.07,54936.0,26.4357,26.4677,26.4277,26.4517,54936.0
2015-10-19 10:55:00,33.08,33.1,33.01,33.03,103790.0,26.4597,26.4757,26.4037,26.4197,103790.0
2015-10-19 11:00:00,33.04,33.05,32.99,33.01,57223.0,26.4277,26.4357,26.3877,26.4037,57223.0
2015-10-19 11:05:00,33.01,33.13,33.0,33.11,88862.0,26.4037,26.4997,26.3957,26.4837,88862.0
2015-10-19 11:10:00,33.12,33.15,33.09,33.13,55677.0,26.4917,26.5157,26.4677,26.4997,55677.0
2015-10-19 11:15:00,33.13,33.14,33.11,33.12,33637.0,26.4997,26.5077,26.4837,26.4917,33637.0
2015-10-19 11:20:00,33.12,33.14,33.11,33.14,40583.0,26.4917,26.5077,26.4837,26.5077,40583.0
2015-10-19 11:25:00,33.14,33.15,33.11,33.13,76088.0,26.5077,26.5157,26.4837,26.4997,76088.0
2015-10-19 11:30:00,33.13,33.14,33.1,33.12,43485.0,26.4997,26.5077,26.4757,26.4917,43485.0
2015-10-19 11:35:00,33.13,33.14,33.12,33.13,31648.0,26.4997,26.5077,26.4917,26.4997,31648.0
2015-10-19 11:40:00,33.13,33.18,33.13,33.13,132172.0,26.4997,26.5397,26.4997,26.4997,132172.0
2015-10-19 11:45:00,33.14,33.14,33.11,33.13,46827.0,26.5077,26.5077,26.4837,26.4997,46827.0
2015-10-19 11:50:00,33.13,33.13,33.1,33.13,57391.0,26.4997,26.4997,26.4757,26.4997,57391.0
2015-10-19 11:55:00,33.12,33.16,33.11,33.15,53694.0,26.4917,26.5237,26.4837,26.5157,53694.0
2015-10-19 12:00:00,33.16,33.19,33.13,33.13,62246.0,26.5237,26.5477,26.4997,26.4997,62246.0
2015-10-19 12:05:00,33.13,33.15,33.08,33.09,94413.0,26.4997,26.5157,26.4597,26.4677,94413.0
2015-10-19 12:10:00,33.09,33.12,33.02,33.03,231952.0,26.4677,26.4917,26.4117,26.4197,231952.0
2015-10-19 12:15:00,33.02,33.06,33.02,33.06,41488.0,26.4117,26.4437,26.4117,26.4437,41488.0
2015-10-19 12:20:00,33.05,33.09,33.05,33.09,66071.0,26.4357,26.4677,26.4357,26.4677,66071.0
2015-10-19 12:25:00,33.09,33.12,33.09,33.12,77484.0,26.4677,26.4917,26.4677,26.4917,77484.0
2015-10-19 12:30:00,33.11,33.12,33.07,33.09,43449.0,26.4837,26.4917,26.4517,26.4677,43449.0
2015-10-19 12:35:00,33.1,33.12,33.08,33.1,34056.0,26.4757,26.4917,26.4597,26.4757,34056.0
2015-10-19 12:40:00,33.1,33.13,33.09,33.1,46242.0,26.4757,26.4997,26.4677,26.4757,46242.0
2015-10-19 12:45:00,33.09,33.15,33.09,33.15,55915.0,26.4677,26.5157,26.4677,26.5157,55915.0
2015-10-19 12:50:00,33.15,33.16,33.14,33.14,45894.0,26.5157,26.5237,26.5077,26.5077,45894.0
2015-10-19 12:55:00,33.15,33.2,33.14,33.17,49683.0,26.5157,26.5557,26.5077,26.5317,49683.0
2015-10-19 13:00:00,33.17,33.22,33.17,33.2,88279.0,26.5317,26.5717,26.5317,26.5557,88279.0
2015-10-19 13:05:00,33.19,33.2,33.17,33.17,30295.0,26.5477,26.5557,26.5317,26.5317,30295.0
2015-10-19 13:10:00,33.17,33.18,33.14,33.14,38733.0,26.5317,26.5397,26.5077,26.5077,38733.0
2015-10-19 13:15:00,33.15,33.18,33.13,33.13,50317.0,26.5157,26.5397,26.4997,26.4997,50317.0
2015-10-19 13:20:00,33.14,33.16,33.11,33.14,82463.0,26.5077,26.5237,26.4837,26.5077,82463.0
2015-10-19 13:25:00,33.15,33.15,33.11,33.11,34340.0,26.5157,26.5157,26.4837,26.4837,34340.0
2015-10-19 13:30:00,33.11,33.12,33.08,33.09,47707.0,26.4837,26.4917,26.4597,26.4677,47707.0
2015-10-19 13:35:00,33.09,33.15,33.08,33.15,93173.0,26.4677,26.5157,26.4597,26.5157,93173.0
2015-10-19 13:40:00,33.14,33.17,33.14,33.15,38671.0,26.5077,26.5317,26.5077,26.5157,38671.0
2015-10-19 13:45:00,33.14,33.16,33.12,33.14,142267.0,26.5077,26.5237,26.4917,26.5077,142267.0
2015-10-19 13:50:00,33.15,33.24,33.14,33.22,102593.0,26.5157,26.5877,26.5077,26.5717,102593.0
2015-10-19 13:55:00,33.22,33.23,33.2,33.22,56826.0,26.5717,26.5797,26.5557,26.5717,56826.0
2015-10-19 14:00:00,33.22,33.23,33.2,33.22,79071.0,26.5717,26.5797,26.5557,26.5717,79071.0
2015-10-19 14:05:00,33.22,33.23,33.18,33.19,80447.0,26.5717,26.5797,26.5397,26.5477,80447.0
2015-10-19 14:10:00,33.2,33.21,33.17,33.17,195701.0,26.5557,26.5637,26.5317,26.5317,195701.0
2015-10-19 14:15:00,33.17,33.19,33.13,33.13,127642.0,26.5317,26.5477,26.4997,26.4997,127642.0
2015-10-19 14:20:00,33.13,33.17,33.11,33.13,94692.0,26.4997,26.5317,26.4837,26.4997,94692.0
2015-10-19 14:25:00,33.13,33.14,33.07,33.1,119936.0,26.4997,26.5077,26.4517,26.4757,119936.0
2015-10-19 14:30:00,33.1,33.12,33.09,33.11,37477.0,26.4757,26.4917,26.4677,26.4837,37477.0
2015-10-19 14:35:00,33.11,33.19,33.11,33.17,66783.0,26.4837,26.5477,26.4837,26.5317,66783.0
2015-10-19 14:40:00,33.18,33.2,33.17,33.19,42447.0,26.5397,26.5557,26.5317,26.5477,42447.0
2015-10-19 14:45:00,33.19,33.2,33.17,33.18,73291.0,26.5477,26.5557,26.5317,26.5397,73291.0
2015-10-19 14:50:00,33.18,33.21,33.17,33.2,48826.0,26.5397,26.5637,26.5317,26.5557,48826.0
2015-10-19 14:55:00,33.19,33.21,33.18,33.19,104742.0,26.5477,26.5637,26.5397,26.5477,104742.0
2015-10-19 15:00:00,33.19,33.24,33.18,33.24,93843.0,26.5477,26.5877,26.5397,26.5877,93843.0
2015-10-19 15:05:00,33.23,33.25,33.22,33.25,56386.0,26.5797,26.5957,26.5717,26.5957,56386.0
2015-10-19 15:10:00,33.25,33.27,33.23,33.25,144235.0,26.5957,26.6117,26.5797,26.5957,144235.0
2015-10-19 15:15:00,33.25,33.25,33.17,33.18,234228.0,26.5957,26.5957,26.5317,26.5397,234228.0
2015-10-19 15:20:00,33.18,33.21,33.18,33.2,113810.0,26.5397,26.5637,26.5397,26.5557,113810.0
2015-10-19 15:25:00,33.2,33.26,33.19,33.24,112170.0,26.5557,26.6037,26.5477,26.5877,112170.0
2015-10-19 15:30:00,33.24,33.25,33.22,33.23,117806.0,26.5877,26.5957,26.5717,26.5797,117806.0
2015-10-19 15:35:00,33.23,33.29,33.23,33.27,97831.0,26.5797,26.6277,26.5797,26.6117,97831.0
2015-10-19 15:40:00,33.27,33.28,33.23,33.27,139643.0,26.6117,26.6197,26.5797,26.6117,139643.0
2015-10-19 15:45:00,33.27,33.28,33.25,33.25,174387.0,26.6117,26.6197,26.5957,26.5957,174387.0
2015-10-19 15:50:00,33.26,33.26,33.24,33.24,149281.0,26.6037,26.6037,26.5877,26.5877,149281.0
2015-10-19 15:55:00,33.24,33.25,33.21,33.23,685763.0,26.5877,26.5957,26.5637,26.5797,685763.0
2015-10-20 09:30:00,33.18,33.29,33.08,33.29,275351.0,26.5397,26.6277,26.4597,26.6277,275351.0
2015-10-20 09:35:00,33.29,33.4,33.28,33.33,115046.0,26.6277,26.7157,26.6197,26.6597,115046.0
2015-10-20 09:40:00,33.33,33.47,33.32,33.46,119578.0,26.6597,26.7717,26.6517,26.7637,119578.0
2015-10-20 09:45:00,33.46,33.63,33.46,33.62,191280.0,26.7637,26.8997,26.7637,26.8917,191280.0
2015-10-20 09:50:00,33.62,33.68,33.59,33.66,196172.0,26.8917,26.9396,26.8677,26.9237,196172.0
2015-10-20 09:55:00,33.66,33.66,33.58,33.59,171959.0,26.9237,26.9237,26.8597,26.8677,171959.0
2015-10-20 10:00:00,33.58,33.63,33.52,33.56,189916.0,26.8597,26.8997,26.8117,26.8437,189916.0
2015-10-20 10:05:00,33.57,33.63,33.56,33.63,85999.0,26.8517,26.8997,26.8437,26.8997,85999.0
2015-10-20 10:10:00,33.62,33.64,33.61,33.64,113988.0,26.8917,26.9077,26.8837,26.9077,113988.0
2015-10-20 10:15:00,33.64,33.73,33.63,33.71,228005.0,26.9077,26.9796,26.8997,26.9636,228005.0
2015-10-20 10:20:00,33.71,33.74,33.69,33.7,132708.0,26.9636,26.9876,26.9476,26.9556,132708.0
2015-10-20 10:25:00,33.7,33.7,33.58,33.68,131070.0,26.9556,26.9556,26.8597,26.9396,131070.0
2015-10-20 10:30:00,33.68,33.74,33.66,33.74,162389.0,26.9396,26.9876,26.9237,26.9876,162389.0
2015-10-20 10:35:00,33.74,33.78,33.71,33.73,189952.0,26.9876,27.0196,26.9636,26.9796,189952.0
2015-10-20 10:40:00,33.73,33.83,33.71,33.8,190861.0,26.9796,27.0596,26.9636,27.0356,190861.0
2015-10-20 10:45:00,33.8,33.82,33.79,33.8,179742.0,27.0356,27.0516,27.0276,27.0356,179742.0
2015-10-20 10:50:00,33.81,33.89,33.8,33.8,153579.0,27.0436,27.1076,27.0356,27.0356,153579.0
2015-10-20 10:55:00,33.8,33.83,33.75,33.83,102930.0,27.0356,27.0596,26.9956,27.0596,102930.0
2015-10-20 11:00:00,33.83,33.84,33.79,33.83,163451.0,27.0596,27.0676,27.0276,27.0596,163451.0
2015-10-20 11:05:00,33.83,33.84,33.75,33.8,142992.0,27.0596,27.0676,26.9956,27.0356,142992.0
2015-10-20 11:10:00,33.8,33.81,33.67,33.68,148117.0,27.0356,27.0436,26.9317,26.9396,148117.0
2015-10-20 11:15:00,33.67,33.67,33.58,33.62,158116.0,26.9317,26.9317,26.8597,26.8917,158116.0
2015-10-20 11:20:00,33.62,33.68,33.59,33.6,193604.0,26.8917,26.9396,26.8677,26.8757,193604.0
2015-10-20 11:25:00,33.59,33.73,33.59,33.73,34321.0,26.8677,26.9796,26.8677,26.9796,34321.0
2015-10-20 11:30:00,33.73,33.75,33.64,33.65,59765.0,26.9796,26.9956,26.9077,26.9157,59765.0
2015-10-20 11:35:00,33.65,33.65,33.59,33.62,117654.0,26.9157,26.9157,26.8677,26.8917,117654.0
2015-10-20 11:40:00,33.61,33.65,33.56,33.64,100190.0,26.8837,26.9157,26.8437,26.9077,100190.0
2015-10-20 11:45:00,33.65,33.65,33.59,33.61,70852.0,26.9157,26.9157,26.8677,26.8837,70852.0
2015-10-20 11:50:00,33.61,33.63,33.58,33.59,46483.0,26.8837,26.8997,26.8597,26.8677,46483.0
2015-10-20 11:55:00,33.59,33.61,33.55,33.58,85257.0,26.8677,26.8837,26.8357,26.8597,85257.0
2015-10-20 12:00:00,33.59,33.61,33.54,33.58,85267.0,26.8677,26.8837,26.8277,26.8597,85267.0
2015-10-20 12:05:00,33.58,33.69,33.57,33.69,125666.0,26.8597,26.9476,26.8517,26.9476,125666.0
2015-10-20 12:10:00,33.69,33.72,33.64,33.67,90318.0,26.9476,26.9716,26.9077,26.9317,90318.0
2015-10-20 12:15:00,33.67,33.71,33.66,33.69,48886.0,26.9317,26.9636,26.9237,26.9476,48886.0
2015-10-20 12:20:00,33.69,33.7,33.6,33.62,103052.0,26.9476,26.9556,26.8757,26.8917,103052.0
2015-10-20 12:25:00,33.61,33.68,33.58,33.68,110203.0,26.8837,26.9396,26.8597,26.9396,110203.0
2015-10-20 12:30:00,33.68,33.69,33.65,33.68,69414.0,26.9396,26.9476,26.9157,26.9396,69414.0
2015-10-20 12:35:00,33.68,33.71,33.63,33.64,127829.0,26.9396,26.9636,26.8997,26.9077,127829.0
2015-10-20 12:40:00,33.64,33.64,33.6,33.62,72466.0,26.9077,26.9077,26.8757,26.8917,72466.0
2015-10-20 12:45:00,33.61,33.63,33.55,33.55,94389.0,26.8837,26.8997,26.8357,26.8357,94389.0
2015-10-20 12:50:00,33.54,33.55,33.5,33.54,91035.0,26.8277,26.8357,26.7957,26.8277,91035.0
2015-10-20 12:55:00,33.54,33.54,33.48,33.51,79167.0,26.8277,26.8277,26.7797,26.8037,79167.0
2015-10-20 13:00:00,33.51,33.54,33.51,33.52,77029.0,26.8037,26.8277,26.8037,26.8117,77029.0
2015-10-20 13:05:00,33.52,33.53,33.43,33.44,127034.0,26.8117,26.8197,26.7397,26.7477,127034.0
2015-10-20 13:10:00,33.44,33.47,33.43,33.45,156159.0,26.7477,26.7717,26.7397,26.7557,156159.0
2015-10-20 13:15:00,33.45,33.45,33.38,33.41,206233.0,26.7557,26.7557,26.6997,26.7237,206233.0
2015-10-20 13:20:00,33.41,33.44,33.38,33.39,49081.0,26.7237,26.7477,26.6997,26.7077,49081.0
2015-10-20 13:25:00,33.39,33.4,33.32,33.33,85113.0,26.7077,26.7157,26.6517,26.6597,85113.0
2015-10-20 13:30:00,33.34,33.36,33.3,33.34,115309.0,26.6677,26.6837,26.6357,26.6677,115309.0
2015-10-20 13:35:00,33.34,33.44,33.34,33.41,75400.0,26.6677,26.7477,26.6677,26.7237,75400.0
2015-10-20 13:40:00,33.41,33.5,33.4,33.48,72604.0,26.7237,26.7957,26.7157,26.7797,72604.0
2015-10-20 13:45:00,33.48,33.48,33.39,33.43,85822.0,26.7797,26.7797,26.7077,26.7397,85822.0
2015-10-20 13:50:00,33.42,33.46,33.41,33.44,128372.0,26.7317,26.7637,26.7237,26.7477,128372.0
2015-10-20 13:55:00,33.44,33.44,33.39,33.4,79942.0,26.7477,26.7477,26.7077,26.7157,79942.0
2015-10-20 14:00:00,33.4,33.46,33.39,33.44,116389.0,26.7157,26.7637,26.7077,26.7477,116389.0
2015-10-20 14:05:00,33.44,33.44,33.39,33.42,61047.0,26.7477,26.7477,26.7077,26.7317,61047.0
2015-10-20 14:10:00,33.41,33.44,33.38,33.41,78848.0,26.7237,26.7477,26.6997,26.7237,78848.0
2015-10-20 14:15:00,33.41,33.43,33.39,33.42,57184.0,26.7237,26.7397,26.7077,26.7317,57184.0
2015-10-20 14:20:00,33.42,33.43,33.38,33.4,68853.0,26.7317,26.7397,26.6997,26.7157,68853.0
2015-10-20 14:25:00,33.41,33.48,33.4,33.47,126812.0,26.7237,26.7797,26.7157,26.7717,126812.0
2015-10-20 14:30:00,33.47,33.51,33.46,33.5,120288.0,26.7717,26.8037,26.7637,26.7957,120288.0
2015-10-20 14:35:00,33.51,33.57,33.5,33.55,154531.0,26.8037,26.8517,26.7957,26.8357,154531.0
2015-10-20 14:40:00,33.55,33.57,33.52,33.53,261612.0,26.8357,26.8517,26.8117,26.8197,261612.0
2015-10-20 14:45:00,33.53,33.59,33.52,33.59,124571.0,26.8197,26.8677,26.8117,26.8677,124571.0
2015-10-20 14:50:00,33.59,33.63,33.58,33.61,84023.0,26.8677,26.8997,26.8597,26.8837,84023.0
2015-10-20 14:55:00,33.61,33.64,33.59,33.63,116347.0,26.8837,26.9077,26.8677,26.8997,116347.0
2015-10-20 15:00:00,33.63,33.64,33.56,33.56,178032.0,26.8997,26.9077,26.8437,26.8437,178032.0
2015-10-20 15:05:00,33.57,33.62,33.56,33.57,95446.0,26.8517,26.8917,26.8437,26.8517,95446.0
2015-10-20 15:10:00,33.56,33.58,33.51,33.52,163110.0,26.8437,26.8597,26.8037,26.8117,163110.0
2015-10-20 15:15:00,33.52,33.6,33.51,33.56,142821.0,26.8117,26.8757,26.8037,26.8437,142821.0
2015-10-20 15:20:00,33.56,33.63,33.56,33.63,73397.0,26.8437,26.8997,26.8437,26.8997,73397.0
2015-10-20 15:25:00,33.63,33.64,33.59,33.6,134785.0,26.8997,26.9077,26.8677,26.8757,134785.0
2015-10-20 15:30:00,33.61,33.61,33.55,33.55,96582.0,26.8837,26.8837,26.8357,26.8357,96582.0
2015-10-20 15:35:00,33.55,33.55,33.51,33.55,232222.0,26.8357,26.8357,26.8037,26.8357,232222.0
2015-10-20 15:40:00,33.55,33.56,33.49,33.5,227817.0,26.8357,26.8437,26.7877,26.7957,227817.0
2015-10-20 15:45:00,33.49,33.52,33.47,33.5,228964.0,26.7877,26.8117,26.7717,26.7957,228964.0
2015-10-20 15:50:00,33.49,33.52,33.49,33.52,251225.0,26.7877,26.8117,26.7877,26.8117,251225.0
2015-10-20 15:55:00,33.52,33.53,33.48,33.48,694505.0,26.8117,26.8197,26.7797,26.7797,694505.0
2015-10-21 09:30:00,34.96,35.08,34.72,34.99,1837474.0,27.9635,28.0595,27.7715,27.9875,1837474.0
2015-10-21 09:35:00,34.98,35.05,34.8,34.81,1061524.0,27.9795,28.0355,27.8355,27.8435,1061524.0
2015-10-21 09:40:00,34.82,34.9,34.8,34.85,781716.0,27.8515,27.9155,27.8355,27.8755,781716.0
2015-10-21 09:45:00,34.85,34.95,34.77,34.92,1337187.0,27.8755,27.9555,27.8115,27.9315,1337187.0
2015-10-21 09:50:00,34.92,34.95,34.79,34.83,600445.0,27.9315,27.9555,27.8275,27.8595,600445.0
2015-10-21 09:55:00,34.83,34.85,34.73,34.8,924108.0,27.8595,27.8755,27.7795,27.8355,924108.0
2015-10-21 10:00:00,34.8,34.85,34.74,34.83,511479.0,27.8355,27.8755,27.7875,27.8595,511479.0
2015-10-21 10:05:00,34.83,34.87,34.77,34.8,448745.0,27.8595,27.8915,27.8115,27.8355,448745.0
2015-10-21 10:10:00,34.79,34.97,34.79,34.92,485459.0,27.8275,27.9715,27.8275,27.9315,485459.0
2015-10-21 10:15:00,34.92,34.93,34.84,34.92,326812.0,27.9315,27.9395,27.8675,27.9315,326812.0
2015-10-21 10:20:00,34.92,34.95,34.89,34.93,603189.0,27.9315,27.9555,27.9075,27.9395,603189.0
2015-10-21 10:25:00,34.93,34.94,34.88,34.9,413356.0,27.9395,27.9475,27.8995,27.9155,413356.0
2015-10-21 10:30:00,34.9,34.94,34.88,34.91,339834.0,27.9155,27.9475,27.8995,27.9235,339834.0
2015-10-21 10:35:00,34.92,35.19,34.9,35.18,865898.0,27.9315,28.1475,27.9155,28.1395,865898.0
2015-10-21 10:40:00,35.18,35.24,35.09,35.12,646979.0,28.1395,28.1874,28.0675,28.0915,646979.0
2015-10-21 10:45:00,35.12,35.14,35.02,35.08,318780.0,28.0915,28.1075,28.0115,28.0595,318780.0
2015-10-21 10:50:00,35.09,35.11,35.04,35.05,298906.0,28.0675,28.0835,28.0275,28.0355,298906.0
2015-10-21 10:55:00,35.05,35.25,35.03,35.17,516822.0,28.0355,28.1954,28.0195,28.1315,516822.0
2015-10-21 11:00:00,35.17,35.23,35.13,35.2,245896.0,28.1315,28.1794,28.0995,28.1555,245896.0
2015-10-21 11:05:00,35.19,35.24,35.17,35.17,378303.0,28.1475,28.1874,28.1315,28.1315,378303.0
2015-10-21 11:10:00,35.17,35.19,35.1,35.17,261017.0,28.1315,28.1475,28.0755,28.1315,261017.0
2015-10-21 11:15:00,35.16,35.28,35.16,35.24,486742.0,28.1235,28.2194,28.1235,28.1874,486742.0
2015-10-21 11:20:00,35.25,35.31,35.23,35.26,325727.0,28.1954,28.2434,28.1794,28.2034,325727.0
2015-10-21 11:25:00,35.25,35.28,35.17,35.27,242994.0,28.1954,28.2194,28.1315,28.2114,242994.0
2015-10-21 11:30:00,35.27,35.29,35.18,35.25,269524.0,28.2114,28.2274,28.1395,28.1954,269524.0
2015-10-21 11:35:00,35.24,35.25,35.12,35.14,192045.0,28.1874,28.1954,28.0915,28.1075,192045.0
2015-10-21 11:40:00,35.14,35.27,35.13,35.26,207577.0,28.1075,28.2114,28.0995,28.2034,207577.0
2015-10-21 11:45:00,35.25,35.48,35.25,35.47,447818.0,28.1954,28.3794,28.1954,28.3714,447818.0
2015-10-21 11:50:00,35.46,35.5,35.43,35.46,366942.0,28.3634,28.3954,28.3394,28.3634,366942.0
2015-10-21 11:55:00,35.45,35.49,35.45,35.48,145957.0,28.3554,28.3874,28.3554,28.3794,145957.0
2015-10-21 12:00:00,35.48,35.5,35.46,35.48,176538.0,28.3794,28.3954,28.3634,28.3794,176538.0
2015-10-21 12:05:00,35.47,35.54,35.4,35.4,606201.0,28.3714,28.4274,28.3154,28.3154,606201.0
2015-10-21 12:10:00,35.4,35.53,35.37,35.52,184197.0,28.3154,28.4194,28.2914,28.4114,184197.0
2015-10-21 12:15:00,35.52,35.62,35.5,35.62,302642.0,28.4114,28.4914,28.3954,28.4914,302642.0
2015-10-21 12:20:00,35.62,35.68,35.56,35.56,304761.0,28.4914,28.5394,28.4434,28.4434,304761.0
2015-10-21 12:25:00,35.57,35.65,35.56,35.64,204932.0,28.4514,28.5154,28.4434,28.5074,204932.0
2015-10-21 12:30:00,35.64,35.65,35.59,35.62,147084.0,28.5074,28.5154,28.4674,28.4914,147084.0
2015-10-21 12:35:00,35.62,35.66,35.55,35.56,260277.0,28.4914,28.5234,28.4354,28.4434,260277.0
2015-10-21 12:40:00,35.55,35.62,35.47,35.62,288489.0,28.4354,28.4914,28.3714,28.4914,288489.0
2015-10-21 12:45:00,35.62,35.8,35.62,35.71,524643.0,28.4914,28.6354,28.4914,28.5634,524643.0
2015-10-21 12:50:00,35.7,35.79,35.66,35.79,497996.0,28.5554,28.6274,28.5234,28.6274,497996.0
2015-10-21 12:55:00,35.79,35.79,35.69,35.7,271319.0,28.6274,28.6274,28.5474,28.5554,271319.0
2015-10-21 13:00:00,35.69,35.71,35.55,35.55,267894.0,28.5474,28.5634,28.4354,28.4354,267894.0
2015-10-21 13:05:00,35.55,35.61,35.51,35.55,216732.0,28.4354,28.4834,28.4034,28.4354,216732.0
2015-10-21 13:10:00,35.56,35.61,35.53,35.55,162231.0,28.4434,28.4834,28.4194,28.4354,162231.0
2015-10-21 13:15:00,35.55,35.56,35.38,35.39,430237.0,28.4354,28.4434,28.2994,28.3074,430237.0
2015-10-21 13:20:00,35.4,35.55,35.37,35.55,283454.0,28.3154,28.4354,28.2914,28.4354,283454.0
2015-10-21 13:25:00,35.55,35.58,35.44,35.49,276055.0,28.4354,28.4594,28.3474,28.3874,276055.0
2015-10-21 13:30:00,35.49,35.54,35.41,35.53,190607.0,28.3874,28.4274,28.3234,28.4194,190607.0
2015-10-21 13:35:00,35.54,35.55,35.43,35.44,501886.0,28.4274,28.4354,28.3394,28.3474,501886.0
2015-10-21 13:40:00,35.43,35.54,35.43,35.5,525398.0,28.3394,28.4274,28.3394,28.3954,525398.0
2015-10-21 13:45:00,35.5,35.72,35.49,35.68,475308.0,28.3954,28.5714,28.3874,28.5394,475308.0
2015-10-21 13:50:00,35.67,35.8,35.65,35.79,303232.0,28.5314,28.6354,28.5154,28.6274,303232.0
2015-10-21 13:55:00,35.8,35.8,35.69,35.72,163191.0,28.6354,28.6354,28.5474,28.5714,163191.0
2015-10-21 14:00:00,35.72,35.77,35.67,35.71,246483.0,28.5714,28.6114,28.5314,28.5634,246483.0
2015-10-21 14:05:00,35.71,35.72,35.61,35.64,255571.0,28.5634,28.5714,28.4834,28.5074,255571.0
2015-10-21 14:10:00,35.65,35.66,35.54,35.64,301633.0,28.5154,28.5234,28.4274,28.5074,301633.0
2015-10-21 14:15:00,35.64,35.66,35.55,35.62,205461.0,28.5074,28.5234,28.4354,28.4914,205461.0
2015-10-21 14:20:00,35.62,35.65,35.51,35.51,176390.0,28.4914,28.5154,28.4034,28.4034,176390.0
2015-10-21 14:25:00,35.51,35.62,35.46,35.6,164600.0,28.4034,28.4914,28.3634,28.4754,164600.0
2015-10-21 14:30:00,35.6,35.69,35.55,35.65,363910.0,28.4754,28.5474,28.4354,28.5154,363910.0
2015-10-21 14:35:00,35.66,35.82,35.65,35.76,344740.0,28.5234,28.6514,28.5154,28.6034,344740.0
2015-10-21 14:40:00,35.75,35.78,35.67,35.77,225912.0,28.5954,28.6194,28.5314,28.6114,225912.0
2015-10-21 14:45:00,35.77,35.82,35.63,35.63,299838.0,28.6114,28.6514,28.4994,28.4994,299838.0
2015-10-21 14:50:00,35.63,35.76,35.63,35.75,282757.0,28.4994,28.6034,28.4994,28.5954,282757.0
2015-10-21 14:55:00,35.74,35.82,35.72,35.82,175855.0,28.5874,28.6514,28.5714,28.6514,175855.0
2015-10-21 15:00:00,35.82,35.87,35.73,35.79,463860.0,28.6514,28.6914,28.5794,28.6274,463860.0
2015-10-21 15:05:00,35.78,35.82,35.76,35.82,340559.0,28.6194,28.6514,28.6034,28.6514,340559.0
2015-10-21 15:10:00,35.8,35.81,35.61,35.65,302090.0,28.6354,28.6434,28.4834,28.5154,302090.0
2015-10-21 15:15:00,35.66,35.66,35.55,35.59,328505.0,28.5234,28.5234,28.4354,28.4674,328505.0
2015-10-21 15:20:00,35.59,35.71,35.58,35.68,247720.0,28.4674,28.5634,28.4594,28.5394,247720.0
2015-10-21 15:25:00,35.68,35.77,35.67,35.75,304454.0,28.5394,28.6114,28.5314,28.5954,304454.0
2015-10-21 15:30:00,35.75,35.79,35.71,35.77,317900.0,28.5954,28.6274,28.5634,28.6114,317900.0
2015-10-21 15:35:00,35.78,35.83,35.75,35.82,421033.0,28.6194,28.6594,28.5954,28.6514,421033.0
2015-10-21 15:40:00,35.82,35.82,35.68,35.69,556887.0,28.6514,28.6514,28.5394,28.5474,556887.0
2015-10-21 15:45:00,35.68,35.71,35.58,35.62,653042.0,28.5394,28.5634,28.4594,28.4914,653042.0
2015-10-21 15:50:00,35.62,35.62,35.43,35.43,663752.0,28.4914,28.4914,28.3394,28.3394,663752.0
2015-10-21 15:55:00,35.43,35.49,35.35,35.42,1784988.0,28.3394,28.3874,28.2754,28.3314,1784988.0
2015-10-22 09:30:00,35.64,35.77,35.52,35.55,592194.0,28.5074,28.6114,28.4114,28.4354,592194.0
2015-10-22 09:35:00,35.55,35.75,35.55,35.59,388135.0,28.4354,28.5954,28.4354,28.4674,388135.0
2015-10-22 09:40:00,35.58,35.73,35.56,35.67,255261.0,28.4594,28.5794,28.4434,28.5314,255261.0
2015-10-22 09:45:00,35.67,35.7,35.52,35.55,349654.0,28.5314,28.5554,28.4114,28.4354,349654.0
2015-10-22 09:50:00,35.55,35.69,35.55,35.61,520745.0,28.4354,28.5474,28.4354,28.4834,520745.0
2015-10-22 09:55:00,35.62,35.7,35.59,35.67,298028.0,28.4914,28.5554,28.4674,28.5314,298028.0
2015-10-22 10:00:00,35.67,35.79,35.64,35.73,412105.0,28.5314,28.6274,28.5074,28.5794,412105.0
2015-10-22 10:05:00,35.72,35.74,35.52,35.59,611611.0,28.5714,28.5874,28.4114,28.4674,611611.0
2015-10-22 10:10:00,35.59,35.7,35.58,35.62,319862.0,28.4674,28.5554,28.4594,28.4914,319862.0
2015-10-22 10:15:00,35.62,35.65,35.57,35.61,272752.0,28.4914,28.5154,28.4514,28.4834,272752.0
2015-10-22 10:20:00,35.61,35.67,35.59,35.62,186197.0,28.4834,28.5314,28.4674,28.4914,186197.0
2015-10-22 10:25:00,35.62,35.62,35.47,35.52,536288.0,28.4914,28.4914,28.3714,28.4114,536288.0
2015-10-22 10:30:00,35.52,35.67,35.44,35.67,483363.0,28.4114,28.5314,28.3474,28.5314,483363.0
2015-10-22 10:35:00,35.67,35.7,35.52,35.55,508317.0,28.5314,28.5554,28.4114,28.4354,508317.0
2015-10-22 10:40:00,35.55,35.59,35.52,35.57,260067.0,28.4354,28.4674,28.4114,28.4514,260067.0
2015-10-22 10:45:00,35.58,35.59,35.53,35.55,235905.0,28.4594,28.4674,28.4194,28.4354,235905.0
2015-10-22 10:50:00,35.55,35.56,35.47,35.54,214133.0,28.4354,28.4434,28.3714,28.4274,214133.0
2015-10-22 10:55:00,35.53,35.63,35.52,35.58,143076.0,28.4194,28.4994,28.4114,28.4594,143076.0
2015-10-22 11:00:00,35.57,35.6,35.5,35.59,132956.0,28.4514,28.4754,28.3954,28.4674,132956.0
2015-10-22 11:05:00,35.59,35.61,35.53,35.57,105509.0,28.4674,28.4834,28.4194,28.4514,105509.0
2015-10-22 11:10:00,35.58,35.61,35.56,35.59,164715.0,28.4594,28.4834,28.4434,28.4674,164715.0
2015-10-22 11:15:00,35.59,35.61,35.57,35.57,121600.0,28.4674,28.4834,28.4514,28.4514,121600.0
2015-10-22 11:20:00,35.58,35.59,35.5,35.52,124260.0,28.4594,28.4674,28.3954,28.4114,124260.0
2015-10-22 11:25:00,35.52,35.54,35.48,35.51,87109.0,28.4114,28.4274,28.3794,28.4034,87109.0
2015-10-22 11:30:00,35.51,35.54,35.49,35.51,168586.0,28.4034,28.4274,28.3874,28.4034,168586.0
2015-10-22 11:35:00,35.5,35.53,35.43,35.5,213532.0,28.3954,28.4194,28.3394,28.3954,213532.0
2015-10-22 11:40:00,35.5,35.56,35.48,35.56,113430.0,28.3954,28.4434,28.3794,28.4434,113430.0
2015-10-22 11:45:00,35.56,35.57,35.53,35.56,128803.0,28.4434,28.4514,28.4194,28.4434,128803.0
2015-10-22 11:50:00,35.55,35.59,35.53,35.53,183499.0,28.4354,28.4674,28.4194,28.4194,183499.0
2015-10-22 11:55:00,35.54,35.56,35.52,35.55,64549.0,28.4274,28.4434,28.4114,28.4354,64549.0
2015-10-22 12:00:00,35.55,35.55,35.51,35.53,76605.0,28.4354,28.4354,28.4034,28.4194,76605.0
2015-10-22 12:05:00,35.54,35.56,35.51,35.51,120207.0,28.4274,28.4434,28.4034,28.4034,120207.0
2015-10-22 12:10:00,35.52,35.54,35.51,35.52,137319.0,28.4114,28.4274,28.4034,28.4114,137319.0
2015-10-22 12:15:00,35.52,35.53,35.33,35.36,324067.0,28.4114,28.4194,28.2594,28.2834,324067.0
2015-10-22 12:20:00,35.36,35.46,35.32,35.42,314984.0,28.2834,28.3634,28.2514,28.3314,314984.0
2015-10-22 12:25:00,35.41,35.43,35.36,35.4,187023.0,28.3234,28.3394,28.2834,28.3154,187023.0
2015-10-22 12:30:00,35.41,35.43,35.38,35.39,164984.0,28.3234,28.3394,28.2994,28.3074,164984.0
2015-10-22 12:35:00,35.39,35.49,35.38,35.48,69677.0,28.3074,28.3874,28.2994,28.3794,69677.0
2015-10-22 12:40:00,35.49,35.5,35.44,35.44,132215.0,28.3874,28.3954,28.3474,28.3474,132215.0
2015-10-22 12:45:00,35.44,35.49,35.43,35.45,78579.0,28.3474,28.3874,28.3394,28.3554,78579.0
2015-10-22 12:50:00,35.45,35.51,35.44,35.5,139959.0,28.3554,28.4034,28.3474,28.3954,139959.0
2015-10-22 12:55:00,35.5,35.5,35.45,35.49,109614.0,28.3954,28.3954,28.3554,28.3874,109614.0
2015-10-22 13:00:00,35.5,35.5,35.45,35.45,129877.0,28.3954,28.3954,28.3554,28.3554,129877.0
2015-10-22 13:05:00,35.45,35.48,35.43,35.48,106380.0,28.3554,28.3794,28.3394,28.3794,106380.0
2015-10-22 13:10:00,35.48,35.48,35.44,35.48,109829.0,28.3794,28.3794,28.3474,28.3794,109829.0
2015-10-22 13:15:00,35.48,35.48,35.44,35.47,70888.0,28.3794,28.3794,28.3474,28.3714,70888.0
2015-10-22 13:20:00,35.48,35.55,35.47,35.54,135191.0,28.3794,28.4354,28.3714,28.4274,135191.0
2015-10-22 13:25:00,35.54,35.54,35.48,35.5,356350.0,28.4274,28.4274,28.3794,28.3954,356350.0
2015-10-22 13:30:00,35.49,35.5,35.44,35.5,170115.0,28.3874,28.3954,28.3474,28.3954,170115.0
2015-10-22 13:35:00,35.49,35.5,35.47,35.5,170924.0,28.3874,28.3954,28.3714,28.3954,170924.0
2015-10-22 13:40:00,35.5,35.5,35.41,35.46,193040.0,28.3954,28.3954,28.3234,28.3634,193040.0
2015-10-22 13:45:00,35.46,35.47,35.36,35.4,205341.0,28.3634,28.3714,28.2834,28.3154,205341.0
2015-10-22 13:50:00,35.4,35.5,35.38,35.42,250121.0,28.3154,28.3954,28.2994,28.3314,250121.0
2015-10-22 13:55:00,35.41,35.42,35.4,35.41,202391.0,28.3234,28.3314,28.3154,28.3234,202391.0
2015-10-22 14:00:00,35.4,35.46,35.38,35.4,494858.0,28.3154,28.3634,28.2994,28.3154,494858.0
2015-10-22 14:05:00,35.39,35.4,35.17,35.18,346242.0,28.3074,28.3154,28.1315,28.1395,346242.0
2015-10-22 14:10:00,35.18,35.22,35.1,35.14,262558.0,28.1395,28.1714,28.0755,28.1075,262558.0
2015-10-22 14:15:00,35.14,35.15,35.04,35.04,213935.0,28.1075,28.1155,28.0275,28.0275,213935.0
2015-10-22 14:20:00,35.04,35.25,34.97,35.24,488629.0,28.0275,28.1954,27.9715,28.1874,488629.0
2015-10-22 14:25:00,35.24,35.25,35.14,35.19,410791.0,28.1874,28.1954,28.1075,28.1475,410791.0
2015-10-22 14:30:00,35.19,35.2,35.12,35.14,161551.0,28.1475,28.1555,28.0915,28.1075,161551.0
2015-10-22 14:35:00,35.14,35.15,35.12,35.15,108426.0,28.1075,28.1155,28.0915,28.1155,108426.0
2015-10-22 14:40:00,35.14,35.19,35.12,35.15,177614.0,28.1075,28.1475,28.0915,28.1155,177614.0
2015-10-22 14:45:00,35.15,35.18,35.13,35.15,129962.0,28.1155,28.1395,28.0995,28.1155,129962.0
2015-10-22 14:50:00,35.14,35.18,35.13,35.16,214615.0,28.1075,28.1395,28.0995,28.1235,214615.0
2015-10-22 14:55:00,35.15,35.26,35.15,35.23,271333.0,28.1155,28.2034,28.1155,28.1794,271333.0
2015-10-22 15:00:00,35.23,35.26,35.22,35.25,186643.0,28.1794,28.2034,28.1714,28.1954,186643.0
2015-10-22 15:05:00,35.26,35.31,35.24,35.27,152087.0,28.2034,28.2434,28.1874,28.2114,152087.0
2015-10-22 15:10:00,35.27,35.36,35.27,35.35,146044.0,28.2114,28.2834,28.2114,28.2754,146044.0
2015-10-22 15:15:00,35.35,35.36,35.29,35.3,150670.0,28.2754,28.2834,28.2274,28.2354,150670.0
2015-10-22 15:20:00,35.3,35.31,35.26,35.29,178684.0,28.2354,28.2434,28.2034,28.2274,178684.0
2015-10-22 15:25:00,35.3,35.31,35.27,35.3,307428.0,28.2354,28.2434,28.2114,28.2354,307428.0
2015-10-22 15:30:00,35.3,35.31,35.28,35.3,270178.0,28.2354,28.2434,28.2194,28.2354,270178.0
2015-10-22 15:35:00,35.3,35.41,35.29,35.37,322147.0,28.2354,28.3234,28.2274,28.2914,322147.0
2015-10-22 15:40:00,35.37,35.42,35.36,35.42,229946.0,28.2914,28.3314,28.2834,28.3314,229946.0
2015-10-22 15:45:00,35.42,35.48,35.41,35.46,527448.0,28.3314,28.3794,28.3234,28.3634,527448.0
2015-10-22 15:50:00,35.46,35.5,35.45,35.5,442080.0,28.3634,28.3954,28.3554,28.3954,442080.0
2015-10-22 15:55:00,35.5,35.5,35.42,35.42,919512.0,28.3954,28.3954,28.3314,28.3314,919512.0
2015-10-23 09:30:00,35.54,35.58,35.41,35.52,433549.0,28.4274,28.4594,28.3234,28.4114,433549.0
2015-10-23 09:35:00,35.52,35.64,35.51,35.61,282998.0,28.4114,28.5074,28.4034,28.4834,282998.0
2015-10-23 09:40:00,35.62,35.72,35.57,35.71,344200.0,28.4914,28.5714,28.4514,28.5634,344200.0
2015-10-23 09:45:00,35.72,35.81,35.69,35.8,283084.0,28.5714,28.6434,28.5474,28.6354,283084.0
2015-10-23 09:50:00,35.81,35.92,35.8,35.85,703351.0,28.6434,28.7314,28.6354,28.6754,703351.0
2015-10-23 09:55:00,35.85,35.89,35.81,35.88,296067.0,28.6754,28.7074,28.6434,28.6994,296067.0
2015-10-23 10:00:00,35.88,35.89,35.76,35.77,292622.0,28.6994,28.7074,28.6034,28.6114,292622.0
2015-10-23 10:05:00,35.76,35.82,35.72,35.8,334165.0,28.6034,28.6514,28.5714,28.6354,334165.0
2015-10-23 10:10:00,35.8,35.83,35.75,35.83,166891.0,28.6354,28.6594,28.5954,28.6594,166891.0
2015-10-23 10:15:00,35.82,35.84,35.77,35.81,128428.0,28.6514,28.6674,28.6114,28.6434,128428.0
2015-10-23 10:20:00,35.8,35.84,35.79,35.83,164958.0,28.6354,28.6674,28.6274,28.6594,164958.0
2015-10-23 10:25:00,35.82,35.86,35.8,35.8,269733.0,28.6514,28.6834,28.6354,28.6354,269733.0
2015-10-23 10:30:00,35.8,35.89,35.8,35.88,305588.0,28.6354,28.7074,28.6354,28.6994,305588.0
2015-10-23 10:35:00,35.88,35.97,35.87,35.95,342587.0,28.6994,28.7714,28.6914,28.7554,342587.0
2015-10-23 10:40:00,35.95,35.99,35.94,35.97,191137.0,28.7554,28.7874,28.7474,28.7714,191137.0
2015-10-23 10:45:00,35.96,35.97,35.9,35.92,89576.0,28.7634,28.7714,28.7154,28.7314,89576.0
2015-10-23 10:50:00,35.93,35.93,35.89,35.92,71694.0,28.7394,28.7394,28.7074,28.7314,71694.0
2015-10-23 10:55:00,35.91,35.97,35.89,35.97,105060.0,28.7234,28.7714,28.7074,28.7714,105060.0
2015-10-23 11:00:00,35.97,35.99,35.93,35.93,147622.0,28.7714,28.7874,28.7394,28.7394,147622.0
2015-10-23 11:05:00,35.94,35.98,35.93,35.97,108481.0,28.7474,28.7794,28.7394,28.7714,108481.0
2015-10-23 11:10:00,35.98,35.98,35.95,35.97,134653.0,28.7794,28.7794,28.7554,28.7714,134653.0
2015-10-23 11:15:00,35.97,35.98,35.9,35.9,322754.0,28.7714,28.7794,28.7154,28.7154,322754.0
2015-10-23 11:20:00,35.9,35.91,35.83,35.84,396530.0,28.7154,28.7234,28.6594,28.6674,396530.0
2015-10-23 11:25:00,35.84,35.85,35.75,35.78,274379.0,28.6674,28.6754,28.5954,28.6194,274379.0
2015-10-23 11:30:00,35.77,35.78,35.64,35.68,173076.0,28.6114,28.6194,28.5074,28.5394,173076.0
2015-10-23 11:35:00,35.68,35.68,35.57,35.66,322260.0,28.5394,28.5394,28.4514,28.5234,322260.0
2015-10-23 11:40:00,35.66,35.72,35.66,35.71,141336.0,28.5234,28.5714,28.5234,28.5634,141336.0
2015-10-23 11:45:00,35.7,35.71,35.64,35.67,183125.0,28.5554,28.5634,28.5074,28.5314,183125.0
2015-10-23 11:50:00,35.66,35.74,35.65,35.7,109029.0,28.5234,28.5874,28.5154,28.5554,109029.0
2015-10-23 11:55:00,35.69,35.74,35.65,35.7,105705.0,28.5474,28.5874,28.5154,28.5554,105705.0
2015-10-23 12:00:00,35.69,35.72,35.6,35.64,364986.0,28.5474,28.5714,28.4754,28.5074,364986.0
2015-10-23 12:05:00,35.63,35.67,35.6,35.66,123144.0,28.4994,28.5314,28.4754,28.5234,123144.0
2015-10-23 12:10:00,35.66,35.74,35.64,35.71,178324.0,28.5234,28.5874,28.5074,28.5634,178324.0
2015-10-23 12:15:00,35.71,35.74,35.69,35.72,92109.0,28.5634,28.5874,28.5474,28.5714,92109.0
2015-10-23 12:20:00,35.72,35.77,35.71,35.72,85552.0,28.5714,28.6114,28.5634,28.5714,85552.0
2015-10-23 12:25:00,35.73,35.81,35.73,35.79,135003.0,28.5794,28.6434,28.5794,28.6274,135003.0
2015-10-23 12:30:00,35.79,35.8,35.76,35.77,59640.0,28.6274,28.6354,28.6034,28.6114,59640.0
2015-10-23 12:35:00,35.77,35.8,35.75,35.78,89822.0,28.6114,28.6354,28.5954,28.6194,89822.0
2015-10-23 12:40:00,35.77,35.81,35.77,35.79,70698.0,28.6114,28.6434,28.6114,28.6274,70698.0
2015-10-23 12:45:00,35.78,35.8,35.77,35.79,100273.0,28.6194,28.6354,28.6114,28.6274,100273.0
2015-10-23 12:50:00,35.79,35.81,35.77,35.78,55644.0,28.6274,28.6434,28.6114,28.6194,55644.0
2015-10-23 12:55:00,35.79,35.84,35.78,35.83,96238.0,28.6274,28.6674,28.6194,28.6594,96238.0
2015-10-23 13:00:00,35.83,35.84,35.81,35.84,143554.0,28.6594,28.6674,28.6434,28.6674,143554.0
2015-10-23 13:05:00,35.83,35.88,35.82,35.88,86735.0,28.6594,28.6994,28.6514,28.6994,86735.0
2015-10-23 13:10:00,35.88,35.92,35.86,35.92,83461.0,28.6994,28.7314,28.6834,28.7314,83461.0
2015-10-23 13:15:00,35.91,35.94,35.9,35.94,134290.0,28.7234,28.7474,28.7154,28.7474,134290.0
2015-10-23 13:20:00,35.94,35.98,35.92,35.98,140244.0,28.7474,28.7794,28.7314,28.7794,140244.0
2015-10-23 13:25:00,35.98,36.04,35.97,36.01,494088.0,28.7794,28.8273,28.7714,28.8033,494088.0
2015-10-23 13:30:00,36.01,36.02,35.98,36.0,96766.0,28.8033,28.8113,28.7794,28.7953,96766.0
2015-10-23 13:35:00,36.0,36.0,35.97,36.0,137212.0,28.7953,28.7953,28.7714,28.7953,137212.0
2015-10-23 13:40:00,36.0,36.0,35.93,35.95,205950.0,28.7953,28.7953,28.7394,28.7554,205950.0
2015-10-23 13:45:00,35.96,36.0,35.96,35.98,90516.0,28.7634,28.7953,28.7634,28.7794,90516.0
2015-10-23 13:50:00,35.98,36.0,35.95,35.98,115249.0,28.7794,28.7953,28.7554,28.7794,115249.0
2015-10-23 13:55:00,35.99,36.0,35.97,35.98,98852.0,28.7874,28.7953,28.7714,28.7794,98852.0
2015-10-23 14:00:00,35.97,35.99,35.92,35.93,116238.0,28.7714,28.7874,28.7314,28.7394,116238.0
2015-10-23 14:05:00,35.93,35.94,35.88,35.89,159548.0,28.7394,28.7474,28.6994,28.7074,159548.0
2015-10-23 14:10:00,35.9,35.91,35.86,35.86,149868.0,28.7154,28.7234,28.6834,28.6834,149868.0
2015-10-23 14:15:00,35.87,35.92,35.84,35.9,132034.0,28.6914,28.7314,28.6674,28.7154,132034.0
2015-10-23 14:20:00,35.9,35.96,35.89,35.96,120391.0,28.7154,28.7634,28.7074,28.7634,120391.0
2015-10-23 14:25:00,35.97,35.98,35.93,35.97,97086.0,28.7714,28.7794,28.7394,28.7714,97086.0
2015-10-23 14:30:00,35.97,36.01,35.97,36.0,202346.0,28.7714,28.8033,28.7714,28.7953,202346.0
2015-10-23 14:35:00,36.0,36.01,35.96,36.0,136826.0,28.7953,28.8033,28.7634,28.7953,136826.0
2015-10-23 14:40:00,35.99,36.01,35.98,35.99,78629.0,28.7874,28.8033,28.7794,28.7874,78629.0
2015-10-23 14:45:00,35.99,36.05,35.99,36.05,186502.0,28.7874,28.8353,28.7874,28.8353,186502.0
2015-10-23 14:50:00,36.05,36.05,36.02,36.04,140782.0,28.8353,28.8353,28.8113,28.8273,140782.0
2015-10-23 14:55:00,36.04,36.06,36.0,36.01,123929.0,28.8273,28.8433,28.7953,28.8033,123929.0
2015-10-23 15:00:00,36.0,36.05,36.0,36.01,75598.0,28.7953,28.8353,28.7953,28.8033,75598.0
2015-10-23 15:05:00,36.0,36.02,35.95,35.97,125878.0,28.7953,28.8113,28.7554,28.7714,125878.0
2015-10-23 15:10:00,35.96,36.01,35.92,35.97,238922.0,28.7634,28.8033,28.7314,28.7714,238922.0
2015-10-23 15:15:00,35.97,36.0,35.95,36.0,77222.0,28.7714,28.7953,28.7554,28.7953,77222.0
2015-10-23 15:20:00,36.0,36.01,35.99,35.99,113668.0,28.7953,28.8033,28.7874,28.7874,113668.0
2015-10-23 15:25:00,35.99,36.0,35.9,35.92,250898.0,28.7874,28.7953,28.7154,28.7314,250898.0
2015-10-23 15:30:00,35.92,35.99,35.91,35.98,175505.0,28.7314,28.7874,28.7234,28.7794,175505.0
2015-10-23 15:35:00,35.98,36.0,35.96,35.96,312959.0,28.7794,28.7953,28.7634,28.7634,312959.0
2015-10-23 15:40:00,35.96,36.03,35.95,36.02,386445.0,28.7634,28.8193,28.7554,28.8113,386445.0
2015-10-23 15:45:00,36.01,36.02,35.95,35.95,382542.0,28.8033,28.8113,28.7554,28.7554,382542.0
2015-10-23 15:50:00,35.95,35.96,35.88,35.89,644139.0,28.7554,28.7634,28.6994,28.7074,644139.0
2015-10-23 15:55:00,35.9,35.96,35.89,35.94,815053.0,28.7154,28.7634,28.7074,28.7474,815053.0
2015-10-26 09:30:00,35.9,35.94,35.77,35.83,274079.0,28.7154,28.7474,28.6114,28.6594,274079.0
2015-10-26 09:35:00,35.84,35.89,35.82,35.82,124999.0,28.6674,28.7074,28.6514,28.6514,124999.0
2015-10-26 09:40:00,35.82,35.83,35.59,35.63,243351.0,28.6514,28.6594,28.4674,28.4994,243351.0
2015-10-26 09:45:00,35.64,35.72,35.64,35.71,94664.0,28.5074,28.5714,28.5074,28.5634,94664.0
2015-10-26 09:50:00,35.71,35.74,35.66,35.74,206852.0,28.5634,28.5874,28.5234,28.5874,206852.0
2015-10-26 09:55:00,35.73,35.78,35.7,35.72,126641.0,28.5794,28.6194,28.5554,28.5714,126641.0
2015-10-26 10:00:00,35.71,35.79,35.69,35.79,104157.0,28.5634,28.6274,28.5474,28.6274,104157.0
2015-10-26 10:05:00,35.78,35.89,35.78,35.86,155433.0,28.6194,28.7074,28.6194,28.6834,155433.0
2015-10-26 10:10:00,35.85,35.86,35.74,35.8,141387.0,28.6754,28.6834,28.5874,28.6354,141387.0
2015-10-26 10:15:00,35.81,35.85,35.74,35.75,90828.0,28.6434,28.6754,28.5874,28.5954,90828.0
2015-10-26 10:20:00,35.75,35.76,35.55,35.61,222979.0,28.5954,28.6034,28.4354,28.4834,222979.0
2015-10-26 10:25:00,35.62,35.74,35.59,35.68,178881.0,28.4914,28.5874,28.4674,28.5394,178881.0
2015-10-26 10:30:00,35.68,35.73,35.64,35.68,97703.0,28.5394,28.5794,28.5074,28.5394,97703.0
2015-10-26 10:35:00,35.67,35.69,35.6,35.61,81848.0,28.5314,28.5474,28.4754,28.4834,81848.0
2015-10-26 10:40:00,35.61,35.63,35.6,35.61,102990.0,28.4834,28.4994,28.4754,28.4834,102990.0
2015-10-26 10:45:00,35.61,35.63,35.56,35.58,108941.0,28.4834,28.4994,28.4434,28.4594,108941.0
2015-10-26 10:50:00,35.58,35.61,35.56,35.59,93277.0,28.4594,28.4834,28.4434,28.4674,93277.0
2015-10-26 10:55:00,35.59,35.6,35.52,35.53,114498.0,28.4674,28.4754,28.4114,28.4194,114498.0
2015-10-26 11:00:00,35.53,35.54,35.5,35.51,116001.0,28.4194,28.4274,28.3954,28.4034,116001.0
2015-10-26 11:05:00,35.51,35.52,35.46,35.5,229131.0,28.4034,28.4114,28.3634,28.3954,229131.0
2015-10-26 11:10:00,35.5,35.53,35.48,35.5,236074.0,28.3954,28.4194,28.3794,28.3954,236074.0
2015-10-26 11:15:00,35.49,35.5,35.38,35.39,207974.0,28.3874,28.3954,28.2994,28.3074,207974.0
2015-10-26 11:20:00,35.39,35.39,35.3,35.32,188990.0,28.3074,28.3074,28.2354,28.2514,188990.0
2015-10-26 11:25:00,35.32,35.33,35.26,35.29,174377.0,28.2514,28.2594,28.2034,28.2274,174377.0
2015-10-26 11:30:00,35.28,35.36,35.27,35.32,99140.0,28.2194,28.2834,28.2114,28.2514,99140.0
2015-10-26 11:35:00,35.32,35.37,35.31,35.32,97208.0,28.2514,28.2914,28.2434,28.2514,97208.0
2015-10-26 11:40:00,35.32,35.32,35.28,35.3,117883.0,28.2514,28.2514,28.2194,28.2354,117883.0
2015-10-26 11:45:00,35.3,35.36,35.29,35.33,354599.0,28.2354,28.2834,28.2274,28.2594,354599.0
2015-10-26 11:50:00,35.33,35.47,35.32,35.44,146381.0,28.2594,28.3714,28.2514,28.3474,146381.0
2015-10-26 11:55:00,35.44,35.45,35.42,35.44,179905.0,28.3474,28.3554,28.3314,28.3474,179905.0
2015-10-26 12:00:00,35.44,35.51,35.43,35.51,126867.0,28.3474,28.4034,28.3394,28.4034,126867.0
2015-10-26 12:05:00,35.51,35.53,35.42,35.44,79693.0,28.4034,28.4194,28.3314,28.3474,79693.0
2015-10-26 12:10:00,35.45,35.46,35.41,35.46,58580.0,28.3554,28.3634,28.3234,28.3634,58580.0
2015-10-26 12:15:00,35.46,35.47,35.44,35.45,38134.0,28.3634,28.3714,28.3474,28.3554,38134.0
2015-10-26 12:20:00,35.45,35.49,35.44,35.47,77997.0,28.3554,28.3874,28.3474,28.3714,77997.0
2015-10-26 12:25:00,35.47,35.5,35.46,35.47,52741.0,28.3714,28.3954,28.3634,28.3714,52741.0
2015-10-26 12:30:00,35.47,35.47,35.44,35.46,63273.0,28.3714,28.3714,28.3474,28.3634,63273.0
2015-10-26 12:35:00,35.45,35.46,35.42,35.43,42094.0,28.3554,28.3634,28.3314,28.3394,42094.0
2015-10-26 12:40:00,35.42,35.46,35.42,35.46,51893.0,28.3314,28.3634,28.3314,28.3634,51893.0
2015-10-26 12:45:00,35.46,35.5,35.43,35.47,108343.0,28.3634,28.3954,28.3394,28.3714,108343.0
2015-10-26 12:50:00,35.47,35.48,35.45,35.48,83908.0,28.3714,28.3794,28.3554,28.3794,83908.0
2015-10-26 12:55:00,35.48,35.53,35.46,35.52,176216.0,28.3794,28.4194,28.3634,28.4114,176216.0
2015-10-26 13:00:00,35.52,35.53,35.47,35.48,98725.0,28.4114,28.4194,28.3714,28.3794,98725.0
2015-10-26 13:05:00,35.48,35.49,35.42,35.44,151760.0,28.3794,28.3874,28.3314,28.3474,151760.0
2015-10-26 13:10:00,35.45,35.5,35.43,35.46,300683.0,28.3554,28.3954,28.3394,28.3634,300683.0
2015-10-26 13:15:00,35.46,35.49,35.45,35.49,46091.0,28.3634,28.3874,28.3554,28.3874,46091.0
2015-10-26 13:20:00,35.49,35.49,35.44,35.45,67089.0,28.3874,28.3874,28.3474,28.3554,67089.0
2015-10-26 13:25:00,35.45,35.53,35.45,35.53,119381.0,28.3554,28.4194,28.3554,28.4194,119381.0
2015-10-26 13:30:00,35.53,35.54,35.48,35.51,129990.0,28.4194,28.4274,28.3794,28.4034,129990.0
2015-10-26 13:35:00,35.5,35.54,35.47,35.49,363176.0,28.3954,28.4274,28.3714,28.3874,363176.0
2015-10-26 13:40:00,35.49,35.49,35.47,35.48,61131.0,28.3874,28.3874,28.3714,28.3794,61131.0
2015-10-26 13:45:00,35.49,35.51,35.47,35.5,175973.0,28.3874,28.4034,28.3714,28.3954,175973.0
2015-10-26 13:50:00,35.5,35.5,35.46,35.48,78019.0,28.3954,28.3954,28.3634,28.3794,78019.0
2015-10-26 13:55:00,35.48,35.53,35.47,35.52,193138.0,28.3794,28.4194,28.3714,28.4114,193138.0
2015-10-26 14:00:00,35.52,35.59,35.51,35.55,227964.0,28.4114,28.4674,28.4034,28.4354,227964.0
2015-10-26 14:05:00,35.55,35.6,35.54,35.6,153545.0,28.4354,28.4754,28.4274,28.4754,153545.0
2015-10-26 14:10:00,35.59,35.6,35.55,35.55,44623.0,28.4674,28.4754,28.4354,28.4354,44623.0
2015-10-26 14:15:00,35.55,35.57,35.53,35.54,88357.0,28.4354,28.4514,28.4194,28.4274,88357.0
2015-10-26 14:20:00,35.54,35.56,35.51,35.55,130828.0,28.4274,28.4434,28.4034,28.4354,130828.0
2015-10-26 14:25:00,35.55,35.55,35.52,35.52,40795.0,28.4354,28.4354,28.4114,28.4114,40795.0
2015-10-26 14:30:00,35.52,35.54,35.51,35.52,63398.0,28.4114,28.4274,28.4034,28.4114,63398.0
2015-10-26 14:35:00,35.53,35.54,35.51,35.52,54657.0,28.4194,28.4274,28.4034,28.4114,54657.0
2015-10-26 14:40:00,35.52,35.53,35.5,35.51,74383.0,28.4114,28.4194,28.3954,28.4034,74383.0
2015-10-26 14:45:00,35.51,35.56,35.51,35.52,103289.0,28.4034,28.4434,28.4034,28.4114,103289.0
2015-10-26 14:50:00,35.52,35.53,35.49,35.51,95584.0,28.4114,28.4194,28.3874,28.4034,95584.0
2015-10-26 14:55:00,35.51,35.57,35.5,35.57,94086.0,28.4034,28.4514,28.3954,28.4514,94086.0
2015-10-26 15:00:00,35.56,35.59,35.55,35.59,54445.0,28.4434,28.4674,28.4354,28.4674,54445.0
2015-10-26 15:05:00,35.58,35.59,35.55,35.56,71497.0,28.4594,28.4674,28.4354,28.4434,71497.0
2015-10-26 15:10:00,35.57,35.57,35.54,35.57,99748.0,28.4514,28.4514,28.4274,28.4514,99748.0
2015-10-26 15:15:00,35.57,35.61,35.56,35.61,90685.0,28.4514,28.4834,28.4434,28.4834,90685.0
2015-10-26 15:20:00,35.6,35.61,35.56,35.57,80571.0,28.4754,28.4834,28.4434,28.4514,80571.0
2015-10-26 15:25:00,35.58,35.61,35.56,35.61,117016.0,28.4594,28.4834,28.4434,28.4834,117016.0
2015-10-26 15:30:00,35.61,35.64,35.6,35.62,172533.0,28.4834,28.5074,28.4754,28.4914,172533.0
2015-10-26 15:35:00,35.62,35.66,35.6,35.64,171129.0,28.4914,28.5234,28.4754,28.5074,171129.0
2015-10-26 15:40:00,35.64,35.68,35.62,35.68,169896.0,28.5074,28.5394,28.4914,28.5394,169896.0
2015-10-26 15:45:00,35.68,35.7,35.66,35.7,253040.0,28.5394,28.5554,28.5234,28.5554,253040.0
2015-10-26 15:50:00,35.7,35.7,35.65,35.65,301945.0,28.5554,28.5554,28.5154,28.5154,301945.0
2015-10-26 15:55:00,35.65,35.69,35.62,35.66,796103.0,28.5154,28.5474,28.4914,28.5234,796103.0
2015-10-27 09:30:00,35.41,35.41,35.08,35.15,425335.0,28.3234,28.3234,28.0595,28.1155,425335.0
2015-10-27 09:35:00,35.14,35.14,34.76,34.78,502320.0,28.1075,28.1075,27.8035,27.8195,502320.0
2015-10-27 09:40:00,34.78,34.91,34.76,34.76,247582.0,27.8195,27.9235,27.8035,27.8035,247582.0
2015-10-27 09:45:00,34.78,34.92,34.78,34.86,292743.0,27.8195,27.9315,27.8195,27.8835,292743.0
2015-10-27 09:50:00,34.86,35.05,34.85,35.04,378273.0,27.8835,28.0355,27.8755,28.0275,378273.0
2015-10-27 09:55:00,35.04,35.05,34.95,34.98,262076.0,28.0275,28.0355,27.9555,27.9795,262076.0
2015-10-27 10:00:00,34.98,35.1,34.95,34.98,391860.0,27.9795,28.0755,27.9555,27.9795,391860.0
2015-10-27 10:05:00,34.97,35.07,34.94,35.01,182204.0,27.9715,28.0515,27.9475,28.0035,182204.0
2015-10-27 10:10:00,35.01,35.04,34.97,35.03,148697.0,28.0035,28.0275,27.9715,28.0195,148697.0
2015-10-27 10:15:00,35.03,35.08,34.98,35.0,194162.0,28.0195,28.0595,27.9795,27.9955,194162.0
2015-10-27 10:20:00,35.0,35.03,34.97,35.01,304183.0,27.9955,28.0195,27.9715,28.0035,304183.0
2015-10-27 10:25:00,35.0,35.11,34.98,35.11,207007.0,27.9955,28.0835,27.9795,28.0835,207007.0
2015-10-27 10:30:00,35.1,35.11,35.04,35.08,114929.0,28.0755,28.0835,28.0275,28.0595,114929.0
2015-10-27 10:35:00,35.08,35.28,35.08,35.28,230744.0,28.0595,28.2194,28.0595,28.2194,230744.0
2015-10-27 10:40:00,35.28,35.34,35.22,35.31,216971.0,28.2194,28.2674,28.1714,28.2434,216971.0
2015-10-27 10:45:00,35.31,35.44,35.3,35.42,155824.0,28.2434,28.3474,28.2354,28.3314,155824.0
2015-10-27 10:50:00,35.42,35.46,35.38,35.42,129501.0,28.3314,28.3634,28.2994,28.3314,129501.0
2015-10-27 10:55:00,35.41,35.45,35.4,35.45,87227.0,28.3234,28.3554,28.3154,28.3554,87227.0
2015-10-27 11:00:00,35.44,35.49,35.41,35.46,238877.0,28.3474,28.3874,28.3234,28.3634,238877.0
2015-10-27 11:05:00,35.46,35.47,35.35,35.38,111656.0,28.3634,28.3714,28.2754,28.2994,111656.0
2015-10-27 11:10:00,35.38,35.4,35.34,35.37,57711.0,28.2994,28.3154,28.2674,28.2914,57711.0
2015-10-27 11:15:00,35.37,35.44,35.35,35.44,56961.0,28.2914,28.3474,28.2754,28.3474,56961.0
2015-10-27 11:20:00,35.43,35.46,35.35,35.39,103552.0,28.3394,28.3634,28.2754,28.3074,103552.0
2015-10-27 11:25:00,35.39,35.43,35.33,35.35,80643.0,28.3074,28.3394,28.2594,28.2754,80643.0
2015-10-27 11:30:00,35.35,35.4,35.31,35.32,85427.0,28.2754,28.3154,28.2434,28.2514,85427.0
2015-10-27 11:35:00,35.32,35.32,35.27,35.3,72157.0,28.2514,28.2514,28.2114,28.2354,72157.0
2015-10-27 11:40:00,35.3,35.34,35.28,35.31,133654.0,28.2354,28.2674,28.2194,28.2434,133654.0
2015-10-27 11:45:00,35.32,35.35,35.29,35.3,125266.0,28.2514,28.2754,28.2274,28.2354,125266.0
2015-10-27 11:50:00,35.3,35.31,35.22,35.23,96325.0,28.2354,28.2434,28.1714,28.1794,96325.0
2015-10-27 11:55:00,35.23,35.25,35.16,35.22,138956.0,28.1794,28.1954,28.1235,28.1714,138956.0
2015-10-27 12:00:00,35.22,35.25,35.17,35.18,81414.0,28.1714,28.1954,28.1315,28.1395,81414.0
2015-10-27 12:05:00,35.17,35.22,35.15,35.2,103412.0,28.1315,28.1714,28.1155,28.1555,103412.0
2015-10-27 12:10:00,35.2,35.2,35.11,35.14,142630.0,28.1555,28.1555,28.0835,28.1075,142630.0
2015-10-27 12:15:00,35.14,35.15,35.11,35.12,75212.0,28.1075,28.1155,28.0835,28.0915,75212.0
2015-10-27 12:20:00,35.12,35.14,35.09,35.12,50115.0,28.0915,28.1075,28.0675,28.0915,50115.0
2015-10-27 12:25:00,35.12,35.15,35.1,35.13,48006.0,28.0915,28.1155,28.0755,28.0995,48006.0
2015-10-27 12:30:00,35.14,35.15,35.1,35.12,81964.0,28.1075,28.1155,28.0755,28.0915,81964.0
2015-10-27 12:35:00,35.12,35.13,35.09,35.12,52640.0,28.0915,28.0995,28.0675,28.0915,52640.0
2015-10-27 12:40:00,35.11,35.14,35.09,35.11,39810.0,28.0835,28.1075,28.0675,28.0835,39810.0
2015-10-27 12:45:00,35.12,35.12,35.07,35.07,41532.0,28.0915,28.0915,28.0515,28.0515,41532.0
2015-10-27 12:50:00,35.08,35.08,35.03,35.07,85807.0,28.0595,28.0595,28.0195,28.0515,85807.0
2015-10-27 12:55:00,35.06,35.07,35.01,35.01,47718.0,28.0435,28.0515,28.0035,28.0035,47718.0
2015-10-27 13:00:00,35.02,35.04,35.0,35.02,123501.0,28.0115,28.0275,27.9955,28.0115,123501.0
2015-10-27 13:05:00,35.02,35.08,34.98,35.06,108150.0,28.0115,28.0595,27.9795,28.0435,108150.0
2015-10-27 13:10:00,35.06,35.09,35.03,35.06,84790.0,28.0435,28.0675,28.0195,28.0435,84790.0
2015-10-27 13:15:00,35.06,35.1,35.05,35.08,40786.0,28.0435,28.0755,28.0355,28.0595,40786.0
2015-10-27 13:20:00,35.07,35.08,35.02,35.04,83678.0,28.0515,28.0595,28.0115,28.0275,83678.0
2015-10-27 13:25:00,35.03,35.04,34.99,35.01,138757.0,28.0195,28.0275,27.9875,28.0035,138757.0
2015-10-27 13:30:00,35.01,35.03,34.97,35.02,198713.0,28.0035,28.0195,27.9715,28.0115,198713.0
2015-10-27 13:35:00,35.03,35.03,34.97,34.98,108909.0,28.0195,28.0195,27.9715,27.9795,108909.0
2015-10-27 13:40:00,34.99,35.0,34.94,34.94,61559.0,27.9875,27.9955,27.9475,27.9475,61559.0
2015-10-27 13:45:00,34.95,34.95,34.9,34.91,104312.0,27.9555,27.9555,27.9155,27.9235,104312.0
2015-10-27 13:50:00,34.92,34.97,34.91,34.92,176895.0,27.9315,27.9715,27.9235,27.9315,176895.0
2015-10-27 13:55:00,34.93,34.96,34.88,34.88,90242.0,27.9395,27.9635,27.8995,27.8995,90242.0
2015-10-27 14:00:00,34.88,34.99,34.88,34.94,189573.0,27.8995,27.9875,27.8995,27.9475,189573.0
2015-10-27 14:05:00,34.94,34.96,34.92,34.92,74766.0,27.9475,27.9635,27.9315,27.9315,74766.0
2015-10-27 14:10:00,34.93,34.94,34.88,34.88,61434.0,27.9395,27.9475,27.8995,27.8995,61434.0
2015-10-27 14:15:00,34.88,34.92,34.83,34.83,128837.0,27.8995,27.9315,27.8595,27.8595,128837.0
2015-10-27 14:20:00,34.83,34.85,34.81,34.83,91685.0,27.8595,27.8755,27.8435,27.8595,91685.0
2015-10-27 14:25:00,34.82,34.84,34.79,34.8,183790.0,27.8515,27.8675,27.8275,27.8355,183790.0
2015-10-27 14:30:00,34.8,34.83,34.74,34.83,230250.0,27.8355,27.8595,27.7875,27.8595,230250.0
2015-10-27 14:35:00,34.83,34.88,34.81,34.88,100370.0,27.8595,27.8995,27.8435,27.8995,100370.0
2015-10-27 14:40:00,34.88,34.88,34.83,34.83,71519.0,27.8995,27.8995,27.8595,27.8595,71519.0
2015-10-27 14:45:00,34.83,34.87,34.76,34.79,203473.0,27.8595,27.8915,27.8035,27.8275,203473.0
2015-10-27 14:50:00,34.79,34.85,34.78,34.82,231958.0,27.8275,27.8755,27.8195,27.8515,231958.0
2015-10-27 14:55:00,34.82,34.82,34.79,34.81,63414.0,27.8515,27.8515,27.8275,27.8435,63414.0
2015-10-27 15:00:00,34.81,34.85,34.79,34.84,116166.0,27.8435,27.8755,27.8275,27.8675,116166.0
2015-10-27 15:05:00,34.84,34.87,34.82,34.87,63955.0,27.8675,27.8915,27.8515,27.8915,63955.0
2015-10-27 15:10:00,34.87,34.94,34.86,34.94,247790.0,27.8915,27.9475,27.8835,27.9475,247790.0
2015-10-27 15:15:00,34.94,34.94,34.84,34.85,144357.0,27.9475,27.9475,27.8675,27.8755,144357.0
2015-10-27 15:20:00,34.84,34.93,34.82,34.91,249894.0,27.8675,27.9395,27.8515,27.9235,249894.0
2015-10-27 15:25:00,34.9,34.93,34.9,34.91,113187.0,27.9155,27.9395,27.9155,27.9235,113187.0
2015-10-27 15:30:00,34.91,34.92,34.86,34.87,175488.0,27.9235,27.9315,27.8835,27.8915,175488.0
2015-10-27 15:35:00,34.86,34.87,34.8,34.84,160937.0,27.8835,27.8915,27.8355,27.8675,160937.0
2015-10-27 15:40:00,34.84,34.87,34.83,34.85,171812.0,27.8675,27.8915,27.8595,27.8755,171812.0
2015-10-27 15:45:00,34.86,34.9,34.84,34.89,177490.0,27.8835,27.9155,27.8675,27.9075,177490.0
2015-10-27 15:50:00,34.9,34.91,34.87,34.9,366181.0,27.9155,27.9235,27.8915,27.9155,366181.0
2015-10-27 15:55:00,34.9,34.98,34.9,34.96,847049.0,27.9155,27.9795,27.9155,27.9635,847049.0
2015-10-28 09:30:00,34.99,35.1,34.91,35.09,236572.0,27.9875,28.0755,27.9235,28.0675,236572.0
2015-10-28 09:35:00,35.09,35.11,34.81,34.82,172908.0,28.0675,28.0835,27.8435,27.8515,172908.0
2015-10-28 09:40:00,34.81,34.86,34.7,34.77,245510.0,27.8435,27.8835,27.7555,27.8115,245510.0
2015-10-28 09:45:00,34.78,34.88,34.76,34.84,74285.0,27.8195,27.8995,27.8035,27.8675,74285.0
2015-10-28 09:50:00,34.84,35.02,34.83,35.01,123247.0,27.8675,28.0115,27.8595,28.0035,123247.0
2015-10-28 09:55:00,35.0,35.06,34.95,34.97,147755.0,27.9955,28.0435,27.9555,27.9715,147755.0
2015-10-28 10:00:00,34.97,35.12,34.97,35.07,297563.0,27.9715,28.0915,27.9715,28.0515,297563.0
2015-10-28 10:05:00,35.07,35.16,35.07,35.09,129660.0,28.0515,28.1235,28.0515,28.0675,129660.0
2015-10-28 10:10:00,35.1,35.16,35.08,35.08,40040.0,28.0755,28.1235,28.0595,28.0595,40040.0
2015-10-28 10:15:00,35.09,35.16,35.08,35.11,57576.0,28.0675,28.1235,28.0595,28.0835,57576.0
2015-10-28 10:20:00,35.11,35.17,35.1,35.14,101005.0,28.0835,28.1315,28.0755,28.1075,101005.0
2015-10-28 10:25:00,35.14,35.16,35.11,35.12,58015.0,28.1075,28.1235,28.0835,28.0915,58015.0
2015-10-28 10:30:00,35.12,35.17,35.07,35.07,149684.0,28.0915,28.1315,28.0515,28.0515,149684.0
2015-10-28 10:35:00,35.07,35.19,35.06,35.17,90941.0,28.0515,28.1475,28.0435,28.1315,90941.0
2015-10-28 10:40:00,35.16,35.23,35.16,35.18,74858.0,28.1235,28.1794,28.1235,28.1395,74858.0
2015-10-28 10:45:00,35.19,35.25,35.17,35.23,63512.0,28.1475,28.1954,28.1315,28.1794,63512.0
2015-10-28 10:50:00,35.23,35.27,35.22,35.26,46969.0,28.1794,28.2114,28.1714,28.2034,46969.0
2015-10-28 10:55:00,35.26,35.27,35.23,35.25,61745.0,28.2034,28.2114,28.1794,28.1954,61745.0
2015-10-28 11:00:00,35.26,35.3,35.2,35.21,182854.0,28.2034,28.2354,28.1555,28.1635,182854.0
2015-10-28 11:05:00,35.21,35.21,35.1,35.11,76725.0,28.1635,28.1635,28.0755,28.0835,76725.0
2015-10-28 11:10:00,35.11,35.15,35.08,35.14,55312.0,28.0835,28.1155,28.0595,28.1075,55312.0
2015-10-28 11:15:00,35.14,35.18,35.13,35.15,40945.0,28.1075,28.1395,28.0995,28.1155,40945.0
2015-10-28 11:20:00,35.16,35.16,35.08,35.14,87378.0,28.1235,28.1235,28.0595,28.1075,87378.0
2015-10-28 11:25:00,35.14,35.17,35.12,35.14,38008.0,28.1075,28.1315,28.0915,28.1075,38008.0
2015-10-28 11:30:00,35.15,35.18,35.13,35.15,38870.0,28.1155,28.1395,28.0995,28.1155,38870.0
2015-10-28 11:35:00,35.16,35.19,35.09,35.1,91212.0,28.1235,28.1475,28.0675,28.0755,91212.0
2015-10-28 11:40:00,35.09,35.17,35.09,35.09,85525.0,28.0675,28.1315,28.0675,28.0675,85525.0
2015-10-28 11:45:00,35.09,35.14,35.08,35.1,44414.0,28.0675,28.1075,28.0595,28.0755,44414.0
2015-10-28 11:50:00,35.11,35.15,35.09,35.15,33829.0,28.0835,28.1155,28.0675,28.1155,33829.0
2015-10-28 11:55:00,35.14,35.21,35.13,35.18,94520.0,28.1075,28.1635,28.0995,28.1395,94520.0
2015-10-28 12:00:00,35.17,35.2,35.17,35.18,25728.0,28.1315,28.1555,28.1315,28.1395,25728.0
2015-10-28 12:05:00,35.17,35.18,35.11,35.14,75333.0,28.1315,28.1395,28.0835,28.1075,75333.0
2015-10-28 12:10:00,35.13,35.18,35.12,35.18,130614.0,28.0995,28.1395,28.0915,28.1395,130614.0
2015-10-28 12:15:00,35.18,35.18,35.14,35.17,42816.0,28.1395,28.1395,28.1075,28.1315,42816.0
2015-10-28 12:20:00,35.16,35.17,35.13,35.16,27723.0,28.1235,28.1315,28.0995,28.1235,27723.0
2015-10-28 12:25:00,35.16,35.17,35.13,35.16,25429.0,28.1235,28.1315,28.0995,28.1235,25429.0
2015-10-28 12:30:00,35.15,35.15,35.12,35.14,37742.0,28.1155,28.1155,28.0915,28.1075,37742.0
2015-10-28 12:35:00,35.14,35.15,35.1,35.12,61405.0,28.1075,28.1155,28.0755,28.0915,61405.0
2015-10-28 12:40:00,35.12,35.14,35.09,35.1,67879.0,28.0915,28.1075,28.0675,28.0755,67879.0
2015-10-28 12:45:00,35.1,35.11,35.08,35.11,43635.0,28.0755,28.0835,28.0595,28.0835,43635.0
2015-10-28 12:50:00,35.1,35.13,35.07,35.07,56526.0,28.0755,28.0995,28.0515,28.0515,56526.0
2015-10-28 12:55:00,35.08,35.1,35.07,35.09,22209.0,28.0595,28.0755,28.0515,28.0675,22209.0
2015-10-28 13:00:00,35.09,35.11,35.08,35.1,79874.0,28.0675,28.0835,28.0595,28.0755,79874.0
2015-10-28 13:05:00,35.1,35.11,35.09,35.1,54204.0,28.0755,28.0835,28.0675,28.0755,54204.0
2015-10-28 13:10:00,35.1,35.15,35.09,35.15,169755.0,28.0755,28.1155,28.0675,28.1155,169755.0
2015-10-28 13:15:00,35.14,35.15,35.11,35.12,190724.0,28.1075,28.1155,28.0835,28.0915,190724.0
2015-10-28 13:20:00,35.11,35.12,35.1,35.11,25840.0,28.0835,28.0915,28.0755,28.0835,25840.0
2015-10-28 13:25:00,35.12,35.17,35.11,35.14,128087.0,28.0915,28.1315,28.0835,28.1075,128087.0
2015-10-28 13:30:00,35.14,35.16,35.14,35.15,85311.0,28.1075,28.1235,28.1075,28.1155,85311.0
2015-10-28 13:35:00,35.15,35.15,35.08,35.11,61422.0,28.1155,28.1155,28.0595,28.0835,61422.0
2015-10-28 13:40:00,35.11,35.15,35.11,35.14,32710.0,28.0835,28.1155,28.0835,28.1075,32710.0
2015-10-28 13:45:00,35.15,35.16,35.12,35.12,30442.0,28.1155,28.1235,28.0915,28.0915,30442.0
2015-10-28 13:50:00,35.13,35.13,35.11,35.13,40100.0,28.0995,28.0995,28.0835,28.0995,40100.0
2015-10-28 13:55:00,35.12,35.16,35.09,35.13,160876.0,28.0915,28.1235,28.0675,28.0995,160876.0
2015-10-28 14:00:00,35.13,35.13,34.87,34.93,151716.0,28.0995,28.0995,27.8915,27.9395,151716.0
2015-10-28 14:05:00,34.96,34.98,34.89,34.94,62312.0,27.9635,27.9795,27.9075,27.9475,62312.0
2015-10-28 14:10:00,34.95,34.95,34.76,34.77,213618.0,27.9555,27.9555,27.8035,27.8115,213618.0
2015-10-28 14:15:00,34.79,34.8,34.65,34.74,163341.0,27.8275,27.8355,27.7155,27.7875,163341.0
2015-10-28 14:20:00,34.74,34.86,34.72,34.82,72057.0,27.7875,27.8835,27.7715,27.8515,72057.0
2015-10-28 14:25:00,34.82,34.89,34.79,34.82,66907.0,27.8515,27.9075,27.8275,27.8515,66907.0
2015-10-28 14:30:00,34.81,34.82,34.72,34.76,207150.0,27.8435,27.8515,27.7715,27.8035,207150.0
2015-10-28 14:35:00,34.76,34.83,34.72,34.81,94745.0,27.8035,27.8595,27.7715,27.8435,94745.0
2015-10-28 14:40:00,34.8,34.86,34.79,34.8,133740.0,27.8355,27.8835,27.8275,27.8355,133740.0
2015-10-28 14:45:00,34.79,34.94,34.79,34.87,189298.0,27.8275,27.9475,27.8275,27.8915,189298.0
2015-10-28 14:50:00,34.88,34.99,34.84,34.95,98304.0,27.8995,27.9875,27.8675,27.9555,98304.0
2015-10-28 14:55:00,34.95,34.97,34.89,34.91,89924.0,27.9555,27.9715,27.9075,27.9235,89924.0
2015-10-28 15:00:00,34.92,35.0,34.9,34.98,121269.0,27.9315,27.9955,27.9155,27.9795,121269.0
2015-10-28 15:05:00,34.98,35.13,34.98,35.07,130292.0,27.9795,28.0995,27.9795,28.0515,130292.0
2015-10-28 15:10:00,35.07,35.1,35.03,35.07,160904.0,28.0515,28.0755,28.0195,28.0515,160904.0
2015-10-28 15:15:00,35.08,35.08,34.98,34.99,62817.0,28.0595,28.0595,27.9795,27.9875,62817.0
2015-10-28 15:20:00,34.99,34.99,34.93,34.97,70607.0,27.9875,27.9875,27.9395,27.9715,70607.0
2015-10-28 15:25:00,34.98,35.06,34.97,35.05,98285.0,27.9795,28.0435,27.9715,28.0355,98285.0
2015-10-28 15:30:00,35.05,35.11,35.05,35.05,157833.0,28.0355,28.0835,28.0355,28.0355,157833.0
2015-10-28 15:35:00,35.05,35.11,35.04,35.09,197805.0,28.0355,28.0835,28.0275,28.0675,197805.0
2015-10-28 15:40:00,35.09,35.17,35.08,35.15,184442.0,28.0675,28.1315,28.0595,28.1155,184442.0
2015-10-28 15:45:00,35.15,35.21,35.15,35.16,178741.0,28.1155,28.1635,28.1155,28.1235,178741.0
2015-10-28 15:50:00,35.17,35.2,35.16,35.2,188315.0,28.1315,28.1555,28.1235,28.1555,188315.0
2015-10-28 15:55:00,35.2,35.22,35.18,35.2,514147.0,28.1555,28.1714,28.1395,28.1555,514147.0
2015-10-29 09:30:00,35.04,35.05,34.71,34.78,272051.0,28.0275,28.0355,27.7635,27.8195,272051.0
2015-10-29 09:35:00,34.79,34.91,34.78,34.82,143956.0,27.8275,27.9235,27.8195,27.8515,143956.0
2015-10-29 09:40:00,34.82,34.84,34.73,34.78,225782.0,27.8515,27.8675,27.7795,27.8195,225782.0
2015-10-29 09:45:00,34.79,34.82,34.67,34.67,184070.0,27.8275,27.8515,27.7315,27.7315,184070.0
2015-10-29 09:50:00,34.67,34.7,34.57,34.58,207719.0,27.7315,27.7555,27.6515,27.6595,207719.0
2015-10-29 09:55:00,34.58,34.59,34.48,34.54,213436.0,27.6595,27.6675,27.5795,27.6275,213436.0
2015-10-29 10:00:00,34.55,34.57,34.47,34.54,380167.0,27.6355,27.6515,27.5715,27.6275,380167.0
2015-10-29 10:05:00,34.54,34.71,34.54,34.59,344548.0,27.6275,27.7635,27.6275,27.6675,344548.0
2015-10-29 10:10:00,34.59,34.66,34.57,34.58,174676.0,27.6675,27.7235,27.6515,27.6595,174676.0
2015-10-29 10:15:00,34.58,34.66,34.56,34.66,132513.0,27.6595,27.7235,27.6435,27.7235,132513.0
2015-10-29 10:20:00,34.67,34.68,34.6,34.62,103830.0,27.7315,27.7395,27.6755,27.6915,103830.0
2015-10-29 10:25:00,34.63,34.65,34.55,34.55,68718.0,27.6995,27.7155,27.6355,27.6355,68718.0
2015-10-29 10:30:00,34.55,34.61,34.54,34.59,92493.0,27.6355,27.6835,27.6275,27.6675,92493.0
2015-10-29 10:35:00,34.59,34.64,34.53,34.55,143371.0,27.6675,27.7075,27.6195,27.6355,143371.0
2015-10-29 10:40:00,34.54,34.54,34.4,34.45,254497.0,27.6275,27.6275,27.5156,27.5555,254497.0
2015-10-29 10:45:00,34.45,34.46,34.3,34.31,200084.0,27.5555,27.5635,27.4356,27.4436,200084.0
2015-10-29 10:50:00,34.32,34.34,34.15,34.24,386912.0,27.4516,27.4676,27.3156,27.3876,386912.0
2015-10-29 10:55:00,34.24,34.3,34.22,34.24,141544.0,27.3876,27.4356,27.3716,27.3876,141544.0
2015-10-29 11:00:00,34.24,34.25,34.11,34.14,330698.0,27.3876,27.3956,27.2836,27.3076,330698.0
2015-10-29 11:05:00,34.14,34.29,34.13,34.26,200687.0,27.3076,27.4276,27.2996,27.4036,200687.0
2015-10-29 11:10:00,34.27,34.32,34.26,34.31,211130.0,27.4116,27.4516,27.4036,27.4436,211130.0
2015-10-29 11:15:00,34.3,34.31,34.27,34.29,134367.0,27.4356,27.4436,27.4116,27.4276,134367.0
2015-10-29 11:20:00,34.3,34.3,34.22,34.22,111892.0,27.4356,27.4356,27.3716,27.3716,111892.0
2015-10-29 11:25:00,34.22,34.36,34.21,34.34,145376.0,27.3716,27.4836,27.3636,27.4676,145376.0
2015-10-29 11:30:00,34.35,34.42,34.34,34.41,109642.0,27.4756,27.5316,27.4676,27.5236,109642.0
2015-10-29 11:35:00,34.41,34.46,34.41,34.44,76556.0,27.5236,27.5635,27.5236,27.5476,76556.0
2015-10-29 11:40:00,34.45,34.45,34.41,34.44,73325.0,27.5555,27.5555,27.5236,27.5476,73325.0
2015-10-29 11:45:00,34.44,34.45,34.4,34.43,69880.0,27.5476,27.5555,27.5156,27.5396,69880.0
2015-10-29 11:50:00,34.43,34.43,34.38,34.41,123405.0,27.5396,27.5396,27.4996,27.5236,123405.0
2015-10-29 11:55:00,34.41,34.5,34.39,34.5,118840.0,27.5236,27.5955,27.5076,27.5955,118840.0
2015-10-29 12:00:00,34.5,34.56,34.49,34.52,84358.0,27.5955,27.6435,27.5875,27.6115,84358.0
2015-10-29 12:05:00,34.52,34.54,34.48,34.51,71249.0,27.6115,27.6275,27.5795,27.6035,71249.0
2015-10-29 12:10:00,34.51,34.51,34.48,34.51,63789.0,27.6035,27.6035,27.5795,27.6035,63789.0
2015-10-29 12:15:00,34.51,34.56,34.5,34.52,129727.0,27.6035,27.6435,27.5955,27.6115,129727.0
2015-10-29 12:20:00,34.52,34.58,34.5,34.54,61963.0,27.6115,27.6595,27.5955,27.6275,61963.0
2015-10-29 12:25:00,34.54,34.56,34.51,34.55,58093.0,27.6275,27.6435,27.6035,27.6355,58093.0
2015-10-29 12:30:00,34.55,34.56,34.5,34.53,61803.0,27.6355,27.6435,27.5955,27.6195,61803.0
2015-10-29 12:35:00,34.53,34.56,34.52,34.53,54665.0,27.6195,27.6435,27.6115,27.6195,54665.0
2015-10-29 12:40:00,34.52,34.53,34.5,34.51,67695.0,27.6115,27.6195,27.5955,27.6035,67695.0
2015-10-29 12:45:00,34.51,34.54,34.5,34.53,90943.0,27.6035,27.6275,27.5955,27.6195,90943.0
2015-10-29 12:50:00,34.54,34.54,34.49,34.49,63575.0,27.6275,27.6275,27.5875,27.5875,63575.0
2015-10-29 12:55:00,34.49,34.52,34.47,34.51,73280.0,27.5875,27.6115,27.5715,27.6035,73280.0
2015-10-29 13:00:00,34.52,34.53,34.49,34.49,100612.0,27.6115,27.6195,27.5875,27.5875,100612.0
2015-10-29 13:05:00,34.49,34.54,34.47,34.54,58307.0,27.5875,27.6275,27.5715,27.6275,58307.0
2015-10-29 13:10:00,34.54,34.56,34.5,34.55,68555.0,27.6275,27.6435,27.5955,27.6355,68555.0
2015-10-29 13:15:00,34.56,34.59,34.55,34.57,82394.0,27.6435,27.6675,27.6355,27.6515,82394.0
2015-10-29 13:20:00,34.57,34.58,34.56,34.57,34233.0,27.6515,27.6595,27.6435,27.6515,34233.0
2015-10-29 13:25:00,34.57,34.57,34.52,34.55,39920.0,27.6515,27.6515,27.6115,27.6355,39920.0
2015-10-29 13:30:00,34.55,34.56,34.52,34.52,65651.0,27.6355,27.6435,27.6115,27.6115,65651.0
2015-10-29 13:35:00,34.52,34.52,34.42,34.44,90855.0,27.6115,27.6115,27.5316,27.5476,90855.0
2015-10-29 13:40:00,34.44,34.46,34.42,34.43,58110.0,27.5476,27.5635,27.5316,27.5396,58110.0
2015-10-29 13:45:00,34.43,34.49,34.43,34.46,70181.0,27.5396,27.5875,27.5396,27.5635,70181.0
2015-10-29 13:50:00,34.46,34.46,34.41,34.43,87093.0,27.5635,27.5635,27.5236,27.5396,87093.0
2015-10-29 13:55:00,34.44,34.45,34.41,34.45,70445.0,27.5476,27.5555,27.5236,27.5555,70445.0
2015-10-29 14:00:00,34.44,34.5,34.43,34.45,85530.0,27.5476,27.5955,27.5396,27.5555,85530.0
2015-10-29 14:05:00,34.45,34.51,34.45,34.5,90337.0,27.5555,27.6035,27.5555,27.5955,90337.0
2015-10-29 14:10:00,34.49,34.51,34.49,34.5,23469.0,27.5875,27.6035,27.5875,27.5955,23469.0
2015-10-29 14:15:00,34.5,34.5,34.46,34.48,111820.0,27.5955,27.5955,27.5635,27.5795,111820.0
2015-10-29 14:20:00,34.48,34.55,34.46,34.55,95330.0,27.5795,27.6355,27.5635,27.6355,95330.0
2015-10-29 14:25:00,34.55,34.56,34.52,34.53,68240.0,27.6355,27.6435,27.6115,27.6195,68240.0
2015-10-29 14:30:00,34.52,34.55,34.52,34.53,91246.0,27.6115,27.6355,27.6115,27.6195,91246.0
2015-10-29 14:35:00,34.54,34.56,34.52,34.53,40337.0,27.6275,27.6435,27.6115,27.6195,40337.0
2015-10-29 14:40:00,34.54,34.59,34.53,34.57,99901.0,27.6275,27.6675,27.6195,27.6515,99901.0
2015-10-29 14:45:00,34.58,34.59,34.54,34.54,40794.0,27.6595,27.6675,27.6275,27.6275,40794.0
2015-10-29 14:50:00,34.54,34.58,34.54,34.57,114083.0,27.6275,27.6595,27.6275,27.6515,114083.0
2015-10-29 14:55:00,34.57,34.66,34.56,34.66,144919.0,27.6515,27.7235,27.6435,27.7235,144919.0
2015-10-29 15:00:00,34.66,34.7,34.65,34.7,137876.0,27.7235,27.7555,27.7155,27.7555,137876.0
2015-10-29 15:05:00,34.7,34.7,34.66,34.68,83047.0,27.7555,27.7555,27.7235,27.7395,83047.0
2015-10-29 15:10:00,34.68,34.69,34.64,34.65,84365.0,27.7395,27.7475,27.7075,27.7155,84365.0
2015-10-29 15:15:00,34.65,34.75,34.62,34.75,295276.0,27.7155,27.7955,27.6915,27.7955,295276.0
2015-10-29 15:20:00,34.74,34.76,34.72,34.73,165965.0,27.7875,27.8035,27.7715,27.7795,165965.0
2015-10-29 15:25:00,34.73,34.76,34.7,34.72,172478.0,27.7795,27.8035,27.7555,27.7715,172478.0
2015-10-29 15:30:00,34.72,34.76,34.71,34.72,121885.0,27.7715,27.8035,27.7635,27.7715,121885.0
2015-10-29 15:35:00,34.72,34.72,34.67,34.7,179216.0,27.7715,27.7715,27.7315,27.7555,179216.0
2015-10-29 15:40:00,34.7,34.81,34.69,34.8,268397.0,27.7555,27.8435,27.7475,27.8355,268397.0
2015-10-29 15:45:00,34.81,34.81,34.77,34.78,282768.0,27.8435,27.8435,27.8115,27.8195,282768.0
2015-10-29 15:50:00,34.78,34.81,34.77,34.79,412114.0,27.8195,27.8435,27.8115,27.8275,412114.0
2015-10-29 15:55:00,34.8,34.81,34.72,34.74,703480.0,27.8355,27.8435,27.7715,27.7875,703480.0
2015-10-30 09:30:00,34.85,34.89,34.67,34.75,221315.0,27.8755,27.9075,27.7315,27.7955,221315.0
2015-10-30 09:35:00,34.75,34.82,34.52,34.55,123479.0,27.7955,27.8515,27.6115,27.6355,123479.0
2015-10-30 09:40:00,34.56,34.64,34.46,34.63,154702.0,27.6435,27.7075,27.5635,27.6995,154702.0
2015-10-30 09:45:00,34.63,34.71,34.55,34.71,92908.0,27.6995,27.7635,27.6355,27.7635,92908.0
2015-10-30 09:50:00,34.7,34.83,34.7,34.78,146950.0,27.7555,27.8595,27.7555,27.8195,146950.0
2015-10-30 09:55:00,34.77,34.81,34.71,34.72,110883.0,27.8115,27.8435,27.7635,27.7715,110883.0
2015-10-30 10:00:00,34.72,34.8,34.69,34.77,188758.0,27.7715,27.8355,27.7475,27.8115,188758.0
2015-10-30 10:05:00,34.77,34.82,34.74,34.76,209130.0,27.8115,27.8515,27.7875,27.8035,209130.0
2015-10-30 10:10:00,34.76,34.77,34.62,34.72,186666.0,27.8035,27.8115,27.6915,27.7715,186666.0
2015-10-30 10:15:00,34.72,34.77,34.65,34.76,161658.0,27.7715,27.8115,27.7155,27.8035,161658.0
2015-10-30 10:20:00,34.76,34.84,34.73,34.84,184646.0,27.8035,27.8675,27.7795,27.8675,184646.0
2015-10-30 10:25:00,34.84,34.84,34.72,34.77,169640.0,27.8675,27.8675,27.7715,27.8115,169640.0
2015-10-30 10:30:00,34.77,34.81,34.73,34.81,145447.0,27.8115,27.8435,27.7795,27.8435,145447.0
2015-10-30 10:35:00,34.81,34.92,34.81,34.9,213998.0,27.8435,27.9315,27.8435,27.9155,213998.0
2015-10-30 10:40:00,34.91,34.94,34.88,34.9,83542.0,27.9235,27.9475,27.8995,27.9155,83542.0
2015-10-30 10:45:00,34.91,34.95,34.87,34.89,87278.0,27.9235,27.9555,27.8915,27.9075,87278.0
2015-10-30 10:50:00,34.88,34.96,34.87,34.91,115342.0,27.8995,27.9635,27.8915,27.9235,115342.0
2015-10-30 10:55:00,34.91,34.92,34.86,34.9,104278.0,27.9235,27.9315,27.8835,27.9155,104278.0
2015-10-30 11:00:00,34.9,34.93,34.86,34.87,82089.0,27.9155,27.9395,27.8835,27.8915,82089.0
2015-10-30 11:05:00,34.87,34.92,34.86,34.91,66307.0,27.8915,27.9315,27.8835,27.9235,66307.0
2015-10-30 11:10:00,34.91,34.92,34.86,34.87,71442.0,27.9235,27.9315,27.8835,27.8915,71442.0
2015-10-30 11:15:00,34.87,34.89,34.83,34.89,58564.0,27.8915,27.9075,27.8595,27.9075,58564.0
2015-10-30 11:20:00,34.88,34.96,34.88,34.96,146606.0,27.8995,27.9635,27.8995,27.9635,146606.0
2015-10-30 11:25:00,34.96,35.11,34.95,35.11,181051.0,27.9635,28.0835,27.9555,28.0835,181051.0
2015-10-30 11:30:00,35.11,35.12,34.96,34.98,133593.0,28.0835,28.0915,27.9635,27.9795,133593.0
2015-10-30 11:35:00,34.98,35.02,34.97,34.99,99043.0,27.9795,28.0115,27.9715,27.9875,99043.0
2015-10-30 11:40:00,35.0,35.06,34.99,35.02,87974.0,27.9955,28.0435,27.9875,28.0115,87974.0
2015-10-30 11:45:00,35.02,35.11,35.0,35.09,81215.0,28.0115,28.0835,27.9955,28.0675,81215.0
2015-10-30 11:50:00,35.1,35.17,35.09,35.14,121924.0,28.0755,28.1315,28.0675,28.1075,121924.0
2015-10-30 11:55:00,35.14,35.15,35.09,35.12,139076.0,28.1075,28.1155,28.0675,28.0915,139076.0
2015-10-30 12:00:00,35.11,35.12,35.06,35.09,138419.0,28.0835,28.0915,28.0435,28.0675,138419.0
2015-10-30 12:05:00,35.08,35.1,35.06,35.1,81502.0,28.0595,28.0755,28.0435,28.0755,81502.0
2015-10-30 12:10:00,35.1,35.1,35.07,35.09,79406.0,28.0755,28.0755,28.0515,28.0675,79406.0
2015-10-30 12:15:00,35.09,35.13,35.06,35.1,135821.0,28.0675,28.0995,28.0435,28.0755,135821.0
2015-10-30 12:20:00,35.11,35.12,35.09,35.1,82077.0,28.0835,28.0915,28.0675,28.0755,82077.0
2015-10-30 12:25:00,35.11,35.12,35.08,35.09,66811.0,28.0835,28.0915,28.0595,28.0675,66811.0
2015-10-30 12:30:00,35.08,35.12,35.05,35.12,186087.0,28.0595,28.0915,28.0355,28.0915,186087.0
2015-10-30 12:35:00,35.12,35.14,35.09,35.14,81937.0,28.0915,28.1075,28.0675,28.1075,81937.0
2015-10-30 12:40:00,35.14,35.14,35.07,35.1,81897.0,28.1075,28.1075,28.0515,28.0755,81897.0
2015-10-30 12:45:00,35.1,35.11,35.08,35.1,68930.0,28.0755,28.0835,28.0595,28.0755,68930.0
2015-10-30 12:50:00,35.09,35.12,35.09,35.12,75178.0,28.0675,28.0915,28.0675,28.0915,75178.0
2015-10-30 12:55:00,35.11,35.13,35.09,35.1,109432.0,28.0835,28.0995,28.0675,28.0755,109432.0
2015-10-30 13:00:00,35.11,35.12,35.09,35.09,49818.0,28.0835,28.0915,28.0675,28.0675,49818.0
2015-10-30 13:05:00,35.09,35.1,35.04,35.05,67662.0,28.0675,28.0755,28.0275,28.0355,67662.0
2015-10-30 13:10:00,35.06,35.07,35.02,35.07,77271.0,28.0435,28.0515,28.0115,28.0515,77271.0
2015-10-30 13:15:00,35.07,35.09,35.04,35.09,37304.0,28.0515,28.0675,28.0275,28.0675,37304.0
2015-10-30 13:20:00,35.09,35.13,35.06,35.13,33875.0,28.0675,28.0995,28.0435,28.0995,33875.0
2015-10-30 13:25:00,35.13,35.13,35.11,35.12,26626.0,28.0995,28.0995,28.0835,28.0915,26626.0
2015-10-30 13:30:00,35.12,35.12,35.07,35.08,29621.0,28.0915,28.0915,28.0515,28.0595,29621.0
2015-10-30 13:35:00,35.08,35.19,35.08,35.19,83865.0,28.0595,28.1475,28.0595,28.1475,83865.0
2015-10-30 13:40:00,35.19,35.2,35.15,35.16,56485.0,28.1475,28.1555,28.1155,28.1235,56485.0
2015-10-30 13:45:00,35.16,35.2,35.15,35.16,79636.0,28.1235,28.1555,28.1155,28.1235,79636.0
2015-10-30 13:50:00,35.17,35.17,35.13,35.13,45161.0,28.1315,28.1315,28.0995,28.0995,45161.0
2015-10-30 13:55:00,35.13,35.14,35.11,35.12,22200.0,28.0995,28.1075,28.0835,28.0915,22200.0
2015-10-30 14:00:00,35.12,35.15,35.1,35.15,59313.0,28.0915,28.1155,28.0755,28.1155,59313.0
2015-10-30 14:05:00,35.13,35.13,35.07,35.08,33170.0,28.0995,28.0995,28.0515,28.0595,33170.0
2015-10-30 14:10:00,35.09,35.13,35.08,35.09,71202.0,28.0675,28.0995,28.0595,28.0675,71202.0
2015-10-30 14:15:00,35.09,35.1,35.08,35.09,24670.0,28.0675,28.0755,28.0595,28.0675,24670.0
2015-10-30 14:20:00,35.09,35.1,35.05,35.07,42181.0,28.0675,28.0755,28.0355,28.0515,42181.0
2015-10-30 14:25:00,35.06,35.07,34.98,35.01,141067.0,28.0435,28.0515,27.9795,28.0035,141067.0
2015-10-30 14:30:00,35.0,35.05,34.98,35.04,48698.0,27.9955,28.0355,27.9795,28.0275,48698.0
2015-10-30 14:35:00,35.05,35.05,35.02,35.02,123441.0,28.0355,28.0355,28.0115,28.0115,123441.0
2015-10-30 14:40:00,35.03,35.05,35.02,35.05,127961.0,28.0195,28.0355,28.0115,28.0355,127961.0
2015-10-30 14:45:00,35.05,35.06,35.04,35.05,89570.0,28.0355,28.0435,28.0275,28.0355,89570.0
2015-10-30 14:50:00,35.05,35.09,35.04,35.09,54733.0,28.0355,28.0675,28.0275,28.0675,54733.0
2015-10-30 14:55:00,35.09,35.1,35.04,35.05,127255.0,28.0675,28.0755,28.0275,28.0355,127255.0
2015-10-30 15:00:00,35.04,35.07,35.01,35.07,66054.0,28.0275,28.0515,28.0035,28.0515,66054.0
2015-10-30 15:05:00,35.07,35.08,35.03,35.08,54096.0,28.0515,28.0595,28.0195,28.0595,54096.0
2015-10-30 15:10:00,35.07,35.08,35.04,35.05,46199.0,28.0515,28.0595,28.0275,28.0355,46199.0
2015-10-30 15:15:00,35.05,35.1,35.05,35.09,69546.0,28.0355,28.0755,28.0355,28.0675,69546.0
2015-10-30 15:20:00,35.09,35.11,35.05,35.06,95026.0,28.0675,28.0835,28.0355,28.0435,95026.0
2015-10-30 15:25:00,35.06,35.06,35.02,35.03,90216.0,28.0435,28.0435,28.0115,28.0195,90216.0
2015-10-30 15:30:00,35.03,35.11,35.02,35.11,117331.0,28.0195,28.0835,28.0115,28.0835,117331.0
2015-10-30 15:35:00,35.11,35.12,35.08,35.11,112769.0,28.0835,28.0915,28.0595,28.0835,112769.0
2015-10-30 15:40:00,35.11,35.11,34.99,35.05,418399.0,28.0835,28.0835,27.9875,28.0355,418399.0
2015-10-30 15:45:00,35.05,35.1,34.99,35.05,463424.0,28.0355,28.0755,27.9875,28.0355,463424.0
2015-10-30 15:50:00,35.05,35.05,34.98,35.0,252551.0,28.0355,28.0355,27.9795,27.9955,252551.0
2015-10-30 15:55:00,34.99,35.0,34.91,34.91,611726.0,27.9875,27.9955,27.9235,27.9235,611726.0
2015-11-02 09:30:00,34.88,35.05,34.86,34.94,233936.0,27.8995,28.0355,27.8835,27.9475,233936.0
2015-11-02 09:35:00,34.95,34.99,34.9,34.96,88632.0,27.9555,27.9875,27.9155,27.9635,88632.0
2015-11-02 09:40:00,34.97,35.04,34.93,35.02,82380.0,27.9715,28.0275,27.9395,28.0115,82380.0
2015-11-02 09:45:00,35.02,35.11,35.01,35.09,68463.0,28.0115,28.0835,28.0035,28.0675,68463.0
2015-11-02 09:50:00,35.1,35.11,35.0,35.01,107991.0,28.0755,28.0835,27.9955,28.0035,107991.0
2015-11-02 09:55:00,35.02,35.2,35.01,35.18,147528.0,28.0115,28.1555,28.0035,28.1395,147528.0
2015-11-02 10:00:00,35.19,35.34,35.15,35.34,228533.0,28.1475,28.2674,28.1155,28.2674,228533.0
2015-11-02 10:05:00,35.34,35.35,35.27,35.31,154620.0,28.2674,28.2754,28.2114,28.2434,154620.0
2015-11-02 10:10:00,35.31,35.35,35.14,35.16,167614.0,28.2434,28.2754,28.1075,28.1235,167614.0
2015-11-02 10:15:00,35.16,35.29,35.16,35.29,131331.0,28.1235,28.2274,28.1235,28.2274,131331.0
2015-11-02 10:20:00,35.29,35.34,35.21,35.34,132192.0,28.2274,28.2674,28.1635,28.2674,132192.0
2015-11-02 10:25:00,35.33,35.38,35.3,35.34,131205.0,28.2594,28.2994,28.2354,28.2674,131205.0
2015-11-02 10:30:00,35.35,35.35,35.24,35.25,156096.0,28.2754,28.2754,28.1874,28.1954,156096.0
2015-11-02 10:35:00,35.26,35.34,35.26,35.34,106827.0,28.2034,28.2674,28.2034,28.2674,106827.0
2015-11-02 10:40:00,35.34,35.35,35.28,35.35,112546.0,28.2674,28.2754,28.2194,28.2754,112546.0
2015-11-02 10:45:00,35.35,35.35,35.3,35.32,141149.0,28.2754,28.2754,28.2354,28.2514,141149.0
2015-11-02 10:50:00,35.31,35.34,35.3,35.33,115007.0,28.2434,28.2674,28.2354,28.2594,115007.0
2015-11-02 10:55:00,35.33,35.34,35.29,35.32,145649.0,28.2594,28.2674,28.2274,28.2514,145649.0
2015-11-02 11:00:00,35.32,35.35,35.29,35.3,114897.0,28.2514,28.2754,28.2274,28.2354,114897.0
2015-11-02 11:05:00,35.3,35.37,35.28,35.3,176060.0,28.2354,28.2914,28.2194,28.2354,176060.0
2015-11-02 11:10:00,35.31,35.36,35.25,35.26,168335.0,28.2434,28.2834,28.1954,28.2034,168335.0
2015-11-02 11:15:00,35.25,35.3,35.22,35.25,94961.0,28.1954,28.2354,28.1714,28.1954,94961.0
2015-11-02 11:20:00,35.24,35.28,35.21,35.26,153119.0,28.1874,28.2194,28.1635,28.2034,153119.0
2015-11-02 11:25:00,35.26,35.3,35.24,35.29,82035.0,28.2034,28.2354,28.1874,28.2274,82035.0
2015-11-02 11:30:00,35.29,35.31,35.29,35.3,66469.0,28.2274,28.2434,28.2274,28.2354,66469.0
2015-11-02 11:35:00,35.3,35.35,35.3,35.32,96244.0,28.2354,28.2754,28.2354,28.2514,96244.0
2015-11-02 11:40:00,35.32,35.34,35.3,35.32,205920.0,28.2514,28.2674,28.2354,28.2514,205920.0
2015-11-02 11:45:00,35.32,35.33,35.29,35.31,149700.0,28.2514,28.2594,28.2274,28.2434,149700.0
2015-11-02 11:50:00,35.3,35.34,35.3,35.3,72766.0,28.2354,28.2674,28.2354,28.2354,72766.0
2015-11-02 11:55:00,35.31,35.31,35.26,35.3,118795.0,28.2434,28.2434,28.2034,28.2354,118795.0
2015-11-02 12:00:00,35.3,35.3,35.29,35.3,37381.0,28.2354,28.2354,28.2274,28.2354,37381.0
2015-11-02 12:05:00,35.3,35.35,35.29,35.34,135153.0,28.2354,28.2754,28.2274,28.2674,135153.0
2015-11-02 12:10:00,35.34,35.4,35.33,35.39,83303.0,28.2674,28.3154,28.2594,28.3074,83303.0
2015-11-02 12:15:00,35.38,35.39,35.33,35.35,87237.0,28.2994,28.3074,28.2594,28.2754,87237.0
2015-11-02 12:20:00,35.35,35.37,35.34,35.34,40590.0,28.2754,28.2914,28.2674,28.2674,40590.0
2015-11-02 12:25:00,35.35,35.38,35.34,35.38,40480.0,28.2754,28.2994,28.2674,28.2994,40480.0
2015-11-02 12:30:00,35.38,35.38,35.33,35.38,142018.0,28.2994,28.2994,28.2594,28.2994,142018.0
2015-11-02 12:35:00,35.38,35.43,35.37,35.42,86560.0,28.2994,28.3394,28.2914,28.3314,86560.0
2015-11-02 12:40:00,35.42,35.43,35.41,35.42,51707.0,28.3314,28.3394,28.3234,28.3314,51707.0
2015-11-02 12:45:00,35.42,35.43,35.38,35.38,104728.0,28.3314,28.3394,28.2994,28.2994,104728.0
2015-11-02 12:50:00,35.38,35.42,35.38,35.42,61312.0,28.2994,28.3314,28.2994,28.3314,61312.0
2015-11-02 12:55:00,35.43,35.43,35.41,35.42,80249.0,28.3394,28.3394,28.3234,28.3314,80249.0
2015-11-02 13:00:00,35.42,35.43,35.4,35.41,134165.0,28.3314,28.3394,28.3154,28.3234,134165.0
2015-11-02 13:05:00,35.41,35.46,35.41,35.46,84139.0,28.3234,28.3634,28.3234,28.3634,84139.0
2015-11-02 13:10:00,35.45,35.46,35.4,35.4,86608.0,28.3554,28.3634,28.3154,28.3154,86608.0
2015-11-02 13:15:00,35.4,35.43,35.4,35.42,171594.0,28.3154,28.3394,28.3154,28.3314,171594.0
2015-11-02 13:20:00,35.42,35.44,35.41,35.41,112848.0,28.3314,28.3474,28.3234,28.3234,112848.0
2015-11-02 13:25:00,35.4,35.42,35.4,35.42,94801.0,28.3154,28.3314,28.3154,28.3314,94801.0
2015-11-02 13:30:00,35.41,35.46,35.41,35.45,135472.0,28.3234,28.3634,28.3234,28.3554,135472.0
2015-11-02 13:35:00,35.45,35.49,35.44,35.44,101490.0,28.3554,28.3874,28.3474,28.3474,101490.0
2015-11-02 13:40:00,35.44,35.45,35.4,35.44,130661.0,28.3474,28.3554,28.3154,28.3474,130661.0
2015-11-02 13:45:00,35.44,35.45,35.41,35.45,108118.0,28.3474,28.3554,28.3234,28.3554,108118.0
2015-11-02 13:50:00,35.45,35.5,35.43,35.5,48585.0,28.3554,28.3954,28.3394,28.3954,48585.0
2015-11-02 13:55:00,35.49,35.5,35.45,35.47,126970.0,28.3874,28.3954,28.3554,28.3714,126970.0
2015-11-02 14:00:00,35.47,35.5,35.46,35.48,66340.0,28.3714,28.3954,28.3634,28.3794,66340.0
2015-11-02 14:05:00,35.48,35.52,35.47,35.5,189619.0,28.3794,28.4114,28.3714,28.3954,189619.0
2015-11-02 14:10:00,35.5,35.51,35.46,35.47,83247.0,28.3954,28.4034,28.3634,28.3714,83247.0
2015-11-02 14:15:00,35.47,35.48,35.44,35.48,57501.0,28.3714,28.3794,28.3474,28.3794,57501.0
2015-11-02 14:20:00,35.48,35.5,35.46,35.5,86952.0,28.3794,28.3954,28.3634,28.3954,86952.0
2015-11-02 14:25:00,35.5,35.51,35.49,35.49,67246.0,28.3954,28.4034,28.3874,28.3874,67246.0
2015-11-02 14:30:00,35.49,35.5,35.44,35.48,174793.0,28.3874,28.3954,28.3474,28.3794,174793.0
2015-11-02 14:35:00,35.48,35.54,35.47,35.52,144843.0,28.3794,28.4274,28.3714,28.4114,144843.0
2015-11-02 14:40:00,35.53,35.56,35.51,35.51,133855.0,28.4194,28.4434,28.4034,28.4034,133855.0
2015-11-02 14:45:00,35.52,35.55,35.5,35.52,96797.0,28.4114,28.4354,28.3954,28.4114,96797.0
2015-11-02 14:50:00,35.53,35.6,35.52,35.59,125396.0,28.4194,28.4754,28.4114,28.4674,125396.0
2015-11-02 14:55:00,35.59,35.63,35.58,35.63,141198.0,28.4674,28.4994,28.4594,28.4994,141198.0
2015-11-02 15:00:00,35.63,35.69,35.62,35.68,234510.0,28.4994,28.5474,28.4914,28.5394,234510.0
2015-11-02 15:05:00,35.68,35.7,35.64,35.64,330772.0,28.5394,28.5554,28.5074,28.5074,330772.0
2015-11-02 15:10:00,35.64,35.67,35.64,35.66,257084.0,28.5074,28.5314,28.5074,28.5234,257084.0
2015-11-02 15:15:00,35.66,35.67,35.64,35.66,85033.0,28.5234,28.5314,28.5074,28.5234,85033.0
2015-11-02 15:20:00,35.66,35.7,35.65,35.69,145112.0,28.5234,28.5554,28.5154,28.5474,145112.0
2015-11-02 15:25:00,35.69,35.75,35.69,35.7,195533.0,28.5474,28.5954,28.5474,28.5554,195533.0
2015-11-02 15:30:00,35.7,35.71,35.62,35.63,141705.0,28.5554,28.5634,28.4914,28.4994,141705.0
2015-11-02 15:35:00,35.62,35.64,35.59,35.59,175059.0,28.4914,28.5074,28.4674,28.4674,175059.0
2015-11-02 15:40:00,35.6,35.66,35.59,35.65,204432.0,28.4754,28.5234,28.4674,28.5154,204432.0
2015-11-02 15:45:00,35.65,35.66,35.58,35.59,303673.0,28.5154,28.5234,28.4594,28.4674,303673.0
2015-11-02 15:50:00,35.59,35.64,35.58,35.59,284715.0,28.4674,28.5074,28.4594,28.4674,284715.0
2015-11-02 15:55:00,35.59,35.59,35.54,35.56,566353.0,28.4674,28.4674,28.4274,28.4434,566353.0
2015-11-03 09:30:00,35.46,35.86,35.36,35.82,632553.0,28.3634,28.6834,28.2834,28.6514,632553.0
2015-11-03 09:35:00,35.8,35.99,35.79,35.97,270519.0,28.6354,28.7874,28.6274,28.7714,270519.0
2015-11-03 09:40:00,35.96,35.97,35.82,35.91,224557.0,28.7634,28.7714,28.6514,28.7234,224557.0
2015-11-03 09:45:00,35.91,35.92,35.79,35.82,106379.0,28.7234,28.7314,28.6274,28.6514,106379.0
2015-11-03 09:50:00,35.81,35.82,35.74,35.76,345894.0,28.6434,28.6514,28.5874,28.6034,345894.0
2015-11-03 09:55:00,35.76,35.77,35.63,35.69,277518.0,28.6034,28.6114,28.4994,28.5474,277518.0
2015-11-03 10:00:00,35.7,35.74,35.66,35.72,302439.0,28.5554,28.5874,28.5234,28.5714,302439.0
2015-11-03 10:05:00,35.71,35.72,35.6,35.64,204520.0,28.5634,28.5714,28.4754,28.5074,204520.0
2015-11-03 10:10:00,35.63,35.63,35.48,35.49,183628.0,28.4994,28.4994,28.3794,28.3874,183628.0
2015-11-03 10:15:00,35.5,35.57,35.47,35.51,405456.0,28.3954,28.4514,28.3714,28.4034,405456.0
2015-11-03 10:20:00,35.5,35.63,35.49,35.59,161699.0,28.3954,28.4994,28.3874,28.4674,161699.0
2015-11-03 10:25:00,35.59,35.61,35.49,35.52,188035.0,28.4674,28.4834,28.3874,28.4114,188035.0
2015-11-03 10:30:00,35.52,35.54,35.48,35.54,158945.0,28.4114,28.4274,28.3794,28.4274,158945.0
2015-11-03 10:35:00,35.54,35.56,35.45,35.45,119581.0,28.4274,28.4434,28.3554,28.3554,119581.0
2015-11-03 10:40:00,35.46,35.48,35.42,35.47,137095.0,28.3634,28.3794,28.3314,28.3714,137095.0
2015-11-03 10:45:00,35.47,35.48,35.43,35.48,96580.0,28.3714,28.3794,28.3394,28.3794,96580.0
2015-11-03 10:50:00,35.48,35.53,35.45,35.48,78037.0,28.3794,28.4194,28.3554,28.3794,78037.0
2015-11-03 10:55:00,35.48,35.49,35.45,35.48,53008.0,28.3794,28.3874,28.3554,28.3794,53008.0
2015-11-03 11:00:00,35.48,35.53,35.48,35.5,153890.0,28.3794,28.4194,28.3794,28.3954,153890.0
2015-11-03 11:05:00,35.5,35.52,35.46,35.5,125640.0,28.3954,28.4114,28.3634,28.3954,125640.0
2015-11-03 11:10:00,35.48,35.52,35.46,35.47,143526.0,28.3794,28.4114,28.3634,28.3714,143526.0
2015-11-03 11:15:00,35.46,35.52,35.46,35.5,155909.0,28.3634,28.4114,28.3634,28.3954,155909.0
2015-11-03 11:20:00,35.5,35.5,35.45,35.45,165973.0,28.3954,28.3954,28.3554,28.3554,165973.0
2015-11-03 11:25:00,35.45,35.48,35.45,35.47,113530.0,28.3554,28.3794,28.3554,28.3714,113530.0
2015-11-03 11:30:00,35.48,35.51,35.47,35.49,99314.0,28.3794,28.4034,28.3714,28.3874,99314.0
2015-11-03 11:35:00,35.5,35.56,35.5,35.55,168061.0,28.3954,28.4434,28.3954,28.4354,168061.0
2015-11-03 11:40:00,35.55,35.62,35.55,35.61,169645.0,28.4354,28.4914,28.4354,28.4834,169645.0
2015-11-03 11:45:00,35.62,35.69,35.59,35.65,216897.0,28.4914,28.5474,28.4674,28.5154,216897.0
2015-11-03 11:50:00,35.65,35.67,35.59,35.59,139397.0,28.5154,28.5314,28.4674,28.4674,139397.0
2015-11-03 11:55:00,35.6,35.62,35.59,35.62,108946.0,28.4754,28.4914,28.4674,28.4914,108946.0
2015-11-03 12:00:00,35.61,35.68,35.6,35.66,121643.0,28.4834,28.5394,28.4754,28.5234,121643.0
2015-11-03 12:05:00,35.66,35.66,35.64,35.65,53403.0,28.5234,28.5234,28.5074,28.5154,53403.0
2015-11-03 12:10:00,35.65,35.65,35.64,35.64,45907.0,28.5154,28.5154,28.5074,28.5074,45907.0
2015-11-03 12:15:00,35.65,35.71,35.64,35.7,178109.0,28.5154,28.5634,28.5074,28.5554,178109.0
2015-11-03 12:20:00,35.7,35.72,35.68,35.72,111040.0,28.5554,28.5714,28.5394,28.5714,111040.0
2015-11-03 12:25:00,35.72,35.75,35.7,35.72,143741.0,28.5714,28.5954,28.5554,28.5714,143741.0
2015-11-03 12:30:00,35.71,35.72,35.71,35.72,69219.0,28.5634,28.5714,28.5634,28.5714,69219.0
2015-11-03 12:35:00,35.72,35.73,35.69,35.69,137197.0,28.5714,28.5794,28.5474,28.5474,137197.0
2015-11-03 12:40:00,35.69,35.71,35.67,35.7,48593.0,28.5474,28.5634,28.5314,28.5554,48593.0
2015-11-03 12:45:00,35.69,35.71,35.68,35.7,45991.0,28.5474,28.5634,28.5394,28.5554,45991.0
2015-11-03 12:50:00,35.7,35.71,35.67,35.68,77725.0,28.5554,28.5634,28.5314,28.5394,77725.0
2015-11-03 12:55:00,35.68,35.68,35.67,35.68,40777.0,28.5394,28.5394,28.5314,28.5394,40777.0
2015-11-03 13:00:00,35.68,35.73,35.67,35.7,142783.0,28.5394,28.5794,28.5314,28.5554,142783.0
2015-11-03 13:05:00,35.7,35.71,35.69,35.7,53930.0,28.5554,28.5634,28.5474,28.5554,53930.0
2015-11-03 13:10:00,35.7,35.71,35.63,35.63,75892.0,28.5554,28.5634,28.4994,28.4994,75892.0
2015-11-03 13:15:00,35.63,35.65,35.62,35.64,35055.0,28.4994,28.5154,28.4914,28.5074,35055.0
2015-11-03 13:20:00,35.65,35.7,35.62,35.66,173386.0,28.5154,28.5554,28.4914,28.5234,173386.0
2015-11-03 13:25:00,35.66,35.71,35.65,35.67,88102.0,28.5234,28.5634,28.5154,28.5314,88102.0
2015-11-03 13:30:00,35.67,35.69,35.63,35.67,47356.0,28.5314,28.5474,28.4994,28.5314,47356.0
2015-11-03 13:35:00,35.66,35.71,35.65,35.71,75909.0,28.5234,28.5634,28.5154,28.5634,75909.0
2015-11-03 13:40:00,35.71,35.76,35.69,35.7,103949.0,28.5634,28.6034,28.5474,28.5554,103949.0
2015-11-03 13:45:00,35.7,35.76,35.69,35.73,63866.0,28.5554,28.6034,28.5474,28.5794,63866.0
2015-11-03 13:50:00,35.72,35.79,35.71,35.75,117283.0,28.5714,28.6274,28.5634,28.5954,117283.0
2015-11-03 13:55:00,35.76,35.76,35.71,35.73,40331.0,28.6034,28.6034,28.5634,28.5794,40331.0
2015-11-03 14:00:00,35.72,35.74,35.7,35.73,56536.0,28.5714,28.5874,28.5554,28.5794,56536.0
2015-11-03 14:05:00,35.73,35.86,35.73,35.84,156563.0,28.5794,28.6834,28.5794,28.6674,156563.0
2015-11-03 14:10:00,35.83,35.91,35.83,35.85,154986.0,28.6594,28.7234,28.6594,28.6754,154986.0
2015-11-03 14:15:00,35.84,35.85,35.75,35.82,196677.0,28.6674,28.6754,28.5954,28.6514,196677.0
2015-11-03 14:20:00,35.82,35.82,35.75,35.79,48973.0,28.6514,28.6514,28.5954,28.6274,48973.0
2015-11-03 14:25:00,35.79,35.97,35.78,35.96,319757.0,28.6274,28.7714,28.6194,28.7634,319757.0
2015-11-03 14:30:00,35.96,35.97,35.86,35.91,88520.0,28.7634,28.7714,28.6834,28.7234,88520.0
2015-11-03 14:35:00,35.91,35.95,35.89,35.94,160827.0,28.7234,28.7554,28.7074,28.7474,160827.0
2015-11-03 14:40:00,35.95,35.95,35.87,35.87,84767.0,28.7554,28.7554,28.6914,28.6914,84767.0
2015-11-03 14:45:00,35.87,35.92,35.85,35.88,137676.0,28.6914,28.7314,28.6754,28.6994,137676.0
2015-11-03 14:50:00,35.88,35.99,35.88,35.98,249296.0,28.6994,28.7874,28.6994,28.7794,249296.0
2015-11-03 14:55:00,35.98,35.99,35.91,35.92,121715.0,28.7794,28.7874,28.7234,28.7314,121715.0
2015-11-03 15:00:00,35.92,35.93,35.84,35.84,50402.0,28.7314,28.7394,28.6674,28.6674,50402.0
2015-11-03 15:05:00,35.84,35.92,35.84,35.88,131574.0,28.6674,28.7314,28.6674,28.6994,131574.0
2015-11-03 15:10:00,35.88,35.9,35.84,35.84,156672.0,28.6994,28.7154,28.6674,28.6674,156672.0
2015-11-03 15:15:00,35.84,35.85,35.78,35.83,121018.0,28.6674,28.6754,28.6194,28.6594,121018.0
2015-11-03 15:20:00,35.83,35.84,35.79,35.8,113855.0,28.6594,28.6674,28.6274,28.6354,113855.0
2015-11-03 15:25:00,35.8,35.85,35.76,35.78,182271.0,28.6354,28.6754,28.6034,28.6194,182271.0
2015-11-03 15:30:00,35.78,35.85,35.78,35.8,150312.0,28.6194,28.6754,28.6194,28.6354,150312.0
2015-11-03 15:35:00,35.8,35.81,35.69,35.72,284452.0,28.6354,28.6434,28.5474,28.5714,284452.0
2015-11-03 15:40:00,35.71,35.72,35.63,35.7,264533.0,28.5634,28.5714,28.4994,28.5554,264533.0
2015-11-03 15:45:00,35.7,35.73,35.67,35.7,264427.0,28.5554,28.5794,28.5314,28.5554,264427.0
2015-11-03 15:50:00,35.71,35.76,35.7,35.75,385792.0,28.5634,28.6034,28.5554,28.5954,385792.0
2015-11-03 15:55:00,35.75,35.78,35.73,35.77,672774.0,28.5954,28.6194,28.5794,28.6114,672774.0
2015-11-04 09:30:00,35.83,35.89,35.79,35.85,234542.0,28.6594,28.7074,28.6274,28.6754,234542.0
2015-11-04 09:35:00,35.85,35.9,35.82,35.83,170771.0,28.6754,28.7154,28.6514,28.6594,170771.0
2015-11-04 09:40:00,35.84,35.86,35.75,35.81,171715.0,28.6674,28.6834,28.5954,28.6434,171715.0
2015-11-04 09:45:00,35.82,35.83,35.74,35.77,137793.0,28.6514,28.6594,28.5874,28.6114,137793.0
2015-11-04 09:50:00,35.78,35.82,35.73,35.78,267085.0,28.6194,28.6514,28.5794,28.6194,267085.0
2015-11-04 09:55:00,35.78,35.81,35.76,35.79,243100.0,28.6194,28.6434,28.6034,28.6274,243100.0
2015-11-04 10:00:00,35.8,35.89,35.76,35.88,192445.0,28.6354,28.7074,28.6034,28.6994,192445.0
2015-11-04 10:05:00,35.88,35.88,35.82,35.84,113504.0,28.6994,28.6994,28.6514,28.6674,113504.0
2015-11-04 10:10:00,35.84,35.88,35.83,35.84,132366.0,28.6674,28.6994,28.6594,28.6674,132366.0
2015-11-04 10:15:00,35.84,35.9,35.82,35.89,108095.0,28.6674,28.7154,28.6514,28.7074,108095.0
2015-11-04 10:20:00,35.89,35.92,35.84,35.85,147833.0,28.7074,28.7314,28.6674,28.6754,147833.0
2015-11-04 10:25:00,35.85,35.86,35.78,35.78,118028.0,28.6754,28.6834,28.6194,28.6194,118028.0
2015-11-04 10:30:00,35.78,35.85,35.77,35.82,172012.0,28.6194,28.6754,28.6114,28.6514,172012.0
2015-11-04 10:35:00,35.82,35.82,35.76,35.79,211055.0,28.6514,28.6514,28.6034,28.6274,211055.0
2015-11-04 10:40:00,35.8,35.8,35.76,35.76,173466.0,28.6354,28.6354,28.6034,28.6034,173466.0
2015-11-04 10:45:00,35.76,35.86,35.76,35.84,223593.0,28.6034,28.6834,28.6034,28.6674,223593.0
2015-11-04 10:50:00,35.84,35.85,35.8,35.81,172084.0,28.6674,28.6754,28.6354,28.6434,172084.0
2015-11-04 10:55:00,35.82,35.84,35.79,35.83,163870.0,28.6514,28.6674,28.6274,28.6594,163870.0
2015-11-04 11:00:00,35.83,35.85,35.81,35.84,210518.0,28.6594,28.6754,28.6434,28.6674,210518.0
2015-11-04 11:05:00,35.83,35.84,35.77,35.8,168002.0,28.6594,28.6674,28.6114,28.6354,168002.0
2015-11-04 11:10:00,35.8,35.82,35.77,35.82,262179.0,28.6354,28.6514,28.6114,28.6514,262179.0
2015-11-04 11:15:00,35.81,35.83,35.77,35.81,126063.0,28.6434,28.6594,28.6114,28.6434,126063.0
2015-11-04 11:20:00,35.82,35.84,35.8,35.81,106293.0,28.6514,28.6674,28.6354,28.6434,106293.0
2015-11-04 11:25:00,35.8,35.84,35.79,35.84,114240.0,28.6354,28.6674,28.6274,28.6674,114240.0
2015-11-04 11:30:00,35.84,35.85,35.8,35.82,87089.0,28.6674,28.6754,28.6354,28.6514,87089.0
2015-11-04 11:35:00,35.82,35.83,35.79,35.82,159228.0,28.6514,28.6594,28.6274,28.6514,159228.0
2015-11-04 11:40:00,35.82,35.83,35.78,35.79,83771.0,28.6514,28.6594,28.6194,28.6274,83771.0
2015-11-04 11:45:00,35.79,35.8,35.71,35.79,192195.0,28.6274,28.6354,28.5634,28.6274,192195.0
2015-11-04 11:50:00,35.8,35.82,35.77,35.8,101718.0,28.6354,28.6514,28.6114,28.6354,101718.0
2015-11-04 11:55:00,35.8,35.81,35.75,35.8,110938.0,28.6354,28.6434,28.5954,28.6354,110938.0
2015-11-04 12:00:00,35.81,35.83,35.79,35.8,55725.0,28.6434,28.6594,28.6274,28.6354,55725.0
2015-11-04 12:05:00,35.8,35.82,35.79,35.82,70103.0,28.6354,28.6514,28.6274,28.6514,70103.0
2015-11-04 12:10:00,35.82,35.89,35.81,35.89,97415.0,28.6514,28.7074,28.6434,28.7074,97415.0
2015-11-04 12:15:00,35.89,35.89,35.83,35.86,74019.0,28.7074,28.7074,28.6594,28.6834,74019.0
2015-11-04 12:20:00,35.85,35.86,35.81,35.85,57405.0,28.6754,28.6834,28.6434,28.6754,57405.0
2015-11-04 12:25:00,35.85,35.86,35.81,35.81,40181.0,28.6754,28.6834,28.6434,28.6434,40181.0
2015-11-04 12:30:00,35.82,35.82,35.74,35.74,46829.0,28.6514,28.6514,28.5874,28.5874,46829.0
2015-11-04 12:35:00,35.75,35.76,35.73,35.75,119135.0,28.5954,28.6034,28.5794,28.5954,119135.0
2015-11-04 12:40:00,35.74,35.76,35.72,35.76,59092.0,28.5874,28.6034,28.5714,28.6034,59092.0
2015-11-04 12:45:00,35.76,35.76,35.74,35.75,51771.0,28.6034,28.6034,28.5874,28.5954,51771.0
2015-11-04 12:50:00,35.74,35.75,35.67,35.73,191139.0,28.5874,28.5954,28.5314,28.5794,191139.0
2015-11-04 12:55:00,35.73,35.73,35.67,35.69,59940.0,28.5794,28.5794,28.5314,28.5474,59940.0
2015-11-04 13:00:00,35.69,35.7,35.64,35.64,109645.0,28.5474,28.5554,28.5074,28.5074,109645.0
2015-11-04 13:05:00,35.65,35.67,35.62,35.63,129464.0,28.5154,28.5314,28.4914,28.4994,129464.0
2015-11-04 13:10:00,35.62,35.67,35.61,35.63,88104.0,28.4914,28.5314,28.4834,28.4994,88104.0
2015-11-04 13:15:00,35.63,35.64,35.6,35.61,96639.0,28.4994,28.5074,28.4754,28.4834,96639.0
2015-11-04 13:20:00,35.61,35.64,35.6,35.64,94447.0,28.4834,28.5074,28.4754,28.5074,94447.0
2015-11-04 13:25:00,35.63,35.64,35.61,35.63,58612.0,28.4994,28.5074,28.4834,28.4994,58612.0
2015-11-04 13:30:00,35.63,35.65,35.6,35.65,134902.0,28.4994,28.5154,28.4754,28.5154,134902.0
2015-11-04 13:35:00,35.64,35.71,35.63,35.7,84745.0,28.5074,28.5634,28.4994,28.5554,84745.0
2015-11-04 13:40:00,35.69,35.71,35.67,35.7,108730.0,28.5474,28.5634,28.5314,28.5554,108730.0
2015-11-04 13:45:00,35.7,35.7,35.62,35.66,100576.0,28.5554,28.5554,28.4914,28.5234,100576.0
2015-11-04 13:50:00,35.66,35.67,35.62,35.63,63481.0,28.5234,28.5314,28.4914,28.4994,63481.0
2015-11-04 13:55:00,35.62,35.67,35.62,35.65,86381.0,28.4914,28.5314,28.4914,28.5154,86381.0
2015-11-04 14:00:00,35.64,35.65,35.58,35.58,54724.0,28.5074,28.5154,28.4594,28.4594,54724.0
2015-11-04 14:05:00,35.58,35.62,35.58,35.59,106256.0,28.4594,28.4914,28.4594,28.4674,106256.0
2015-11-04 14:10:00,35.59,35.61,35.5,35.5,247257.0,28.4674,28.4834,28.3954,28.3954,247257.0
2015-11-04 14:15:00,35.51,35.55,35.49,35.49,200682.0,28.4034,28.4354,28.3874,28.3874,200682.0
2015-11-04 14:20:00,35.5,35.5,35.45,35.48,194635.0,28.3954,28.3954,28.3554,28.3794,194635.0
2015-11-04 14:25:00,35.48,35.5,35.47,35.5,157713.0,28.3794,28.3954,28.3714,28.3954,157713.0
2015-11-04 14:30:00,35.5,35.58,35.5,35.56,153875.0,28.3954,28.4594,28.3954,28.4434,153875.0
2015-11-04 14:35:00,35.56,35.6,35.54,35.54,90154.0,28.4434,28.4754,28.4274,28.4274,90154.0
2015-11-04 14:40:00,35.55,35.55,35.5,35.51,112504.0,28.4354,28.4354,28.3954,28.4034,112504.0
2015-11-04 14:45:00,35.52,35.56,35.5,35.56,157294.0,28.4114,28.4434,28.3954,28.4434,157294.0
2015-11-04 14:50:00,35.56,35.57,35.53,35.55,85289.0,28.4434,28.4514,28.4194,28.4354,85289.0
2015-11-04 14:55:00,35.55,35.55,35.5,35.52,121609.0,28.4354,28.4354,28.3954,28.4114,121609.0
2015-11-04 15:00:00,35.53,35.53,35.42,35.44,153209.0,28.4194,28.4194,28.3314,28.3474,153209.0
2015-11-04 15:05:00,35.44,35.45,35.42,35.43,103294.0,28.3474,28.3554,28.3314,28.3394,103294.0
2015-11-04 15:10:00,35.42,35.45,35.39,35.4,150623.0,28.3314,28.3554,28.3074,28.3154,150623.0
2015-11-04 15:15:00,35.41,35.43,35.38,35.42,199199.0,28.3234,28.3394,28.2994,28.3314,199199.0
2015-11-04 15:20:00,35.41,35.46,35.41,35.42,160896.0,28.3234,28.3634,28.3234,28.3314,160896.0
2015-11-04 15:25:00,35.42,35.46,35.41,35.43,114426.0,28.3314,28.3634,28.3234,28.3394,114426.0
2015-11-04 15:30:00,35.42,35.43,35.41,35.41,121305.0,28.3314,28.3394,28.3234,28.3234,121305.0
2015-11-04 15:35:00,35.41,35.43,35.39,35.43,152383.0,28.3234,28.3394,28.3074,28.3394,152383.0
2015-11-04 15:40:00,35.43,35.46,35.42,35.45,191581.0,28.3394,28.3634,28.3314,28.3554,191581.0
2015-11-04 15:45:00,35.44,35.45,35.42,35.42,154209.0,28.3474,28.3554,28.3314,28.3314,154209.0
2015-11-04 15:50:00,35.43,35.43,35.39,35.4,273080.0,28.3394,28.3394,28.3074,28.3154,273080.0
2015-11-04 15:55:00,35.4,35.43,35.39,35.42,644887.0,28.3154,28.3394,28.3074,28.3314,644887.0
2015-11-05 09:30:00,35.53,35.56,35.19,35.22,261016.0,28.4194,28.4434,28.1475,28.1714,261016.0
2015-11-05 09:35:00,35.22,35.39,35.22,35.32,171797.0,28.1714,28.3074,28.1714,28.2514,171797.0
2015-11-05 09:40:00,35.33,35.33,35.21,35.25,105189.0,28.2594,28.2594,28.1635,28.1954,105189.0
2015-11-05 09:45:00,35.25,35.44,35.25,35.41,117438.0,28.1954,28.3474,28.1954,28.3234,117438.0
2015-11-05 09:50:00,35.41,35.49,35.39,35.46,80543.0,28.3234,28.3874,28.3074,28.3634,80543.0
2015-11-05 09:55:00,35.47,35.52,35.44,35.5,56354.0,28.3714,28.4114,28.3474,28.3954,56354.0
2015-11-05 10:00:00,35.5,35.52,35.45,35.47,55395.0,28.3954,28.4114,28.3554,28.3714,55395.0
2015-11-05 10:05:00,35.46,35.47,35.42,35.44,91425.0,28.3634,28.3714,28.3314,28.3474,91425.0
2015-11-05 10:10:00,35.44,35.44,35.31,35.34,100355.0,28.3474,28.3474,28.2434,28.2674,100355.0
2015-11-05 10:15:00,35.33,35.37,35.27,35.29,120495.0,28.2594,28.2914,28.2114,28.2274,120495.0
2015-11-05 10:20:00,35.29,35.31,35.25,35.25,137364.0,28.2274,28.2434,28.1954,28.1954,137364.0
2015-11-05 10:25:00,35.26,35.3,35.21,35.26,124873.0,28.2034,28.2354,28.1635,28.2034,124873.0
2015-11-05 10:30:00,35.25,35.3,35.22,35.29,137713.0,28.1954,28.2354,28.1714,28.2274,137713.0
2015-11-05 10:35:00,35.29,35.34,35.28,35.33,86487.0,28.2274,28.2674,28.2194,28.2594,86487.0
2015-11-05 10:40:00,35.33,35.34,35.27,35.33,73772.0,28.2594,28.2674,28.2114,28.2594,73772.0
2015-11-05 10:45:00,35.33,35.34,35.3,35.33,55318.0,28.2594,28.2674,28.2354,28.2594,55318.0
2015-11-05 10:50:00,35.33,35.44,35.32,35.44,112292.0,28.2594,28.3474,28.2514,28.3474,112292.0
2015-11-05 10:55:00,35.44,35.46,35.41,35.43,81707.0,28.3474,28.3634,28.3234,28.3394,81707.0
2015-11-05 11:00:00,35.44,35.48,35.4,35.47,212266.0,28.3474,28.3794,28.3154,28.3714,212266.0
2015-11-05 11:05:00,35.47,35.47,35.35,35.35,86468.0,28.3714,28.3714,28.2754,28.2754,86468.0
2015-11-05 11:10:00,35.34,35.41,35.34,35.4,133572.0,28.2674,28.3234,28.2674,28.3154,133572.0
2015-11-05 11:15:00,35.4,35.44,35.39,35.39,176165.0,28.3154,28.3474,28.3074,28.3074,176165.0
2015-11-05 11:20:00,35.38,35.4,35.32,35.32,138684.0,28.2994,28.3154,28.2514,28.2514,138684.0
2015-11-05 11:25:00,35.32,35.39,35.31,35.31,176501.0,28.2514,28.3074,28.2434,28.2434,176501.0
2015-11-05 11:30:00,35.31,35.52,35.3,35.34,346467.0,28.2434,28.4114,28.2354,28.2674,346467.0
2015-11-05 11:35:00,35.34,35.38,35.3,35.3,44610.0,28.2674,28.2994,28.2354,28.2354,44610.0
2015-11-05 11:40:00,35.3,35.33,35.28,35.33,102678.0,28.2354,28.2594,28.2194,28.2594,102678.0
2015-11-05 11:45:00,35.33,35.37,35.3,35.32,98198.0,28.2594,28.2914,28.2354,28.2514,98198.0
2015-11-05 11:50:00,35.33,35.4,35.32,35.39,51261.0,28.2594,28.3154,28.2514,28.3074,51261.0
2015-11-05 11:55:00,35.38,35.4,35.33,35.33,56254.0,28.2994,28.3154,28.2594,28.2594,56254.0
2015-11-05 12:00:00,35.34,35.34,35.31,35.32,59030.0,28.2674,28.2674,28.2434,28.2514,59030.0
2015-11-05 12:05:00,35.32,35.36,35.32,35.32,56312.0,28.2514,28.2834,28.2514,28.2514,56312.0
2015-11-05 12:10:00,35.33,35.34,35.28,35.31,78343.0,28.2594,28.2674,28.2194,28.2434,78343.0
2015-11-05 12:15:00,35.3,35.34,35.29,35.29,75997.0,28.2354,28.2674,28.2274,28.2274,75997.0
2015-11-05 12:20:00,35.29,35.33,35.29,35.33,113025.0,28.2274,28.2594,28.2274,28.2594,113025.0
2015-11-05 12:25:00,35.33,35.42,35.32,35.41,44729.0,28.2594,28.3314,28.2514,28.3234,44729.0
2015-11-05 12:30:00,35.43,35.44,35.4,35.44,31101.0,28.3394,28.3474,28.3154,28.3474,31101.0
2015-11-05 12:35:00,35.44,35.45,35.38,35.4,55262.0,28.3474,28.3554,28.2994,28.3154,55262.0
2015-11-05 12:40:00,35.4,35.43,35.39,35.42,66816.0,28.3154,28.3394,28.3074,28.3314,66816.0
2015-11-05 12:45:00,35.43,35.43,35.38,35.39,59777.0,28.3394,28.3394,28.2994,28.3074,59777.0
2015-11-05 12:50:00,35.4,35.4,35.36,35.39,33115.0,28.3154,28.3154,28.2834,28.3074,33115.0
2015-11-05 12:55:00,35.39,35.44,35.38,35.44,32345.0,28.3074,28.3474,28.2994,28.3474,32345.0
2015-11-05 13:00:00,35.44,35.49,35.43,35.48,64090.0,28.3474,28.3874,28.3394,28.3794,64090.0
2015-11-05 13:05:00,35.48,35.5,35.44,35.45,70697.0,28.3794,28.3954,28.3474,28.3554,70697.0
2015-11-05 13:10:00,35.45,35.47,35.43,35.45,26918.0,28.3554,28.3714,28.3394,28.3554,26918.0
2015-11-05 13:15:00,35.45,35.48,35.44,35.47,42362.0,28.3554,28.3794,28.3474,28.3714,42362.0
2015-11-05 13:20:00,35.47,35.48,35.43,35.46,45891.0,28.3714,28.3794,28.3394,28.3634,45891.0
2015-11-05 13:25:00,35.46,35.47,35.43,35.44,53713.0,28.3634,28.3714,28.3394,28.3474,53713.0
2015-11-05 13:30:00,35.44,35.48,35.44,35.47,65345.0,28.3474,28.3794,28.3474,28.3714,65345.0
2015-11-05 13:35:00,35.48,35.5,35.46,35.48,91308.0,28.3794,28.3954,28.3634,28.3794,91308.0
2015-11-05 13:40:00,35.47,35.5,35.46,35.48,40451.0,28.3714,28.3954,28.3634,28.3794,40451.0
2015-11-05 13:45:00,35.49,35.51,35.47,35.5,42966.0,28.3874,28.4034,28.3714,28.3954,42966.0
2015-11-05 13:50:00,35.51,35.53,35.5,35.52,31227.0,28.4034,28.4194,28.3954,28.4114,31227.0
2015-11-05 13:55:00,35.52,35.53,35.48,35.49,54260.0,28.4114,28.4194,28.3794,28.3874,54260.0
2015-11-05 14:00:00,35.5,35.55,35.49,35.55,58182.0,28.3954,28.4354,28.3874,28.4354,58182.0
2015-11-05 14:05:00,35.54,35.55,35.52,35.53,50858.0,28.4274,28.4354,28.4114,28.4194,50858.0
2015-11-05 14:10:00,35.53,35.54,35.48,35.48,74909.0,28.4194,28.4274,28.3794,28.3794,74909.0
2015-11-05 14:15:00,35.48,35.49,35.44,35.45,37543.0,28.3794,28.3874,28.3474,28.3554,37543.0
2015-11-05 14:20:00,35.45,35.45,35.4,35.4,73465.0,28.3554,28.3554,28.3154,28.3154,73465.0
2015-11-05 14:25:00,35.4,35.41,35.36,35.38,53348.0,28.3154,28.3234,28.2834,28.2994,53348.0
2015-11-05 14:30:00,35.38,35.39,35.35,35.35,80436.0,28.2994,28.3074,28.2754,28.2754,80436.0
2015-11-05 14:35:00,35.35,35.36,35.33,35.36,52284.0,28.2754,28.2834,28.2594,28.2834,52284.0
2015-11-05 14:40:00,35.36,35.38,35.35,35.38,16125.0,28.2834,28.2994,28.2754,28.2994,16125.0
2015-11-05 14:45:00,35.38,35.38,35.34,35.38,54364.0,28.2994,28.2994,28.2674,28.2994,54364.0
2015-11-05 14:50:00,35.38,35.39,35.37,35.37,55424.0,28.2994,28.3074,28.2914,28.2914,55424.0
2015-11-05 14:55:00,35.38,35.4,35.37,35.4,83820.0,28.2994,28.3154,28.2914,28.3154,83820.0
2015-11-05 15:00:00,35.4,35.42,35.38,35.42,48230.0,28.3154,28.3314,28.2994,28.3314,48230.0
2015-11-05 15:05:00,35.41,35.43,35.39,35.41,92079.0,28.3234,28.3394,28.3074,28.3234,92079.0
2015-11-05 15:10:00,35.4,35.42,35.34,35.35,63817.0,28.3154,28.3314,28.2674,28.2754,63817.0
2015-11-05 15:15:00,35.36,35.42,35.36,35.41,74066.0,28.2834,28.3314,28.2834,28.3234,74066.0
2015-11-05 15:20:00,35.41,35.42,35.38,35.4,93883.0,28.3234,28.3314,28.2994,28.3154,93883.0
2015-11-05 15:25:00,35.4,35.49,35.39,35.47,75445.0,28.3154,28.3874,28.3074,28.3714,75445.0
2015-11-05 15:30:00,35.47,35.47,35.44,35.44,41155.0,28.3714,28.3714,28.3474,28.3474,41155.0
2015-11-05 15:35:00,35.45,35.46,35.44,35.45,58425.0,28.3554,28.3634,28.3474,28.3554,58425.0
2015-11-05 15:40:00,35.45,35.47,35.44,35.44,120825.0,28.3554,28.3714,28.3474,28.3474,120825.0
2015-11-05 15:45:00,35.45,35.45,35.4,35.42,69330.0,28.3554,28.3554,28.3154,28.3314,69330.0
2015-11-05 15:50:00,35.42,35.46,35.42,35.46,117605.0,28.3314,28.3634,28.3314,28.3634,117605.0
2015-11-05 15:55:00,35.45,35.46,35.43,35.44,271138.0,28.3554,28.3634,28.3394,28.3474,271138.0
2015-11-06 09:30:00,35.32,35.43,35.26,35.32,175145.0,28.2514,28.3394,28.2034,28.2514,175145.0
2015-11-06 09:35:00,35.32,35.46,35.32,35.39,174537.0,28.2514,28.3634,28.2514,28.3074,174537.0
2015-11-06 09:40:00,35.4,35.45,35.36,35.39,165536.0,28.3154,28.3554,28.2834,28.3074,165536.0
2015-11-06 09:45:00,35.38,35.44,35.37,35.38,509737.0,28.2994,28.3474,28.2914,28.2994,509737.0
2015-11-06 09:50:00,35.38,35.4,35.35,35.4,121991.0,28.2994,28.3154,28.2754,28.3154,121991.0
2015-11-06 09:55:00,35.4,35.44,35.39,35.41,140740.0,28.3154,28.3474,28.3074,28.3234,140740.0
2015-11-06 10:00:00,35.42,35.46,35.38,35.39,181531.0,28.3314,28.3634,28.2994,28.3074,181531.0
2015-11-06 10:05:00,35.39,35.44,35.29,35.44,470388.0,28.3074,28.3474,28.2274,28.3474,470388.0
2015-11-06 10:10:00,35.43,35.45,35.34,35.38,256602.0,28.3394,28.3554,28.2674,28.2994,256602.0
2015-11-06 10:15:00,35.39,35.4,35.31,35.34,165900.0,28.3074,28.3154,28.2434,28.2674,165900.0
2015-11-06 10:20:00,35.35,35.39,35.33,35.39,164525.0,28.2754,28.3074,28.2594,28.3074,164525.0
2015-11-06 10:25:00,35.38,35.39,35.34,35.37,105694.0,28.2994,28.3074,28.2674,28.2914,105694.0
2015-11-06 10:30:00,35.38,35.39,35.34,35.38,171636.0,28.2994,28.3074,28.2674,28.2994,171636.0
2015-11-06 10:35:00,35.37,35.42,35.36,35.4,127674.0,28.2914,28.3314,28.2834,28.3154,127674.0
2015-11-06 10:40:00,35.41,35.49,35.41,35.47,68651.0,28.3234,28.3874,28.3234,28.3714,68651.0
2015-11-06 10:45:00,35.47,35.53,35.42,35.42,88289.0,28.3714,28.4194,28.3314,28.3314,88289.0
2015-11-06 10:50:00,35.42,35.44,35.37,35.4,96096.0,28.3314,28.3474,28.2914,28.3154,96096.0
2015-11-06 10:55:00,35.4,35.42,35.39,35.4,60570.0,28.3154,28.3314,28.3074,28.3154,60570.0
2015-11-06 11:00:00,35.4,35.43,35.37,35.41,48016.0,28.3154,28.3394,28.2914,28.3234,48016.0
2015-11-06 11:05:00,35.41,35.43,35.39,35.42,49751.0,28.3234,28.3394,28.3074,28.3314,49751.0
2015-11-06 11:10:00,35.42,35.43,35.4,35.43,63282.0,28.3314,28.3394,28.3154,28.3394,63282.0
2015-11-06 11:15:00,35.42,35.43,35.38,35.4,59285.0,28.3314,28.3394,28.2994,28.3154,59285.0
2015-11-06 11:20:00,35.39,35.43,35.37,35.39,117792.0,28.3074,28.3394,28.2914,28.3074,117792.0
2015-11-06 11:25:00,35.39,35.43,35.38,35.42,152869.0,28.3074,28.3394,28.2994,28.3314,152869.0
2015-11-06 11:30:00,35.41,35.49,35.41,35.49,116849.0,28.3234,28.3874,28.3234,28.3874,116849.0
2015-11-06 11:35:00,35.48,35.51,35.48,35.5,33825.0,28.3794,28.4034,28.3794,28.3954,33825.0
2015-11-06 11:40:00,35.5,35.51,35.48,35.48,70966.0,28.3954,28.4034,28.3794,28.3794,70966.0
2015-11-06 11:45:00,35.49,35.56,35.49,35.54,66600.0,28.3874,28.4434,28.3874,28.4274,66600.0
2015-11-06 11:50:00,35.54,35.62,35.53,35.59,45617.0,28.4274,28.4914,28.4194,28.4674,45617.0
2015-11-06 11:55:00,35.59,35.6,35.55,35.57,37127.0,28.4674,28.4754,28.4354,28.4514,37127.0
2015-11-06 12:00:00,35.57,35.63,35.56,35.63,34119.0,28.4514,28.4994,28.4434,28.4994,34119.0
2015-11-06 12:05:00,35.63,35.68,35.62,35.67,71107.0,28.4994,28.5394,28.4914,28.5314,71107.0
2015-11-06 12:10:00,35.68,35.72,35.65,35.66,60171.0,28.5394,28.5714,28.5154,28.5234,60171.0
2015-11-06 12:15:00,35.67,35.69,35.63,35.64,25517.0,28.5314,28.5474,28.4994,28.5074,25517.0
2015-11-06 12:20:00,35.64,35.64,35.54,35.57,43949.0,28.5074,28.5074,28.4274,28.4514,43949.0
2015-11-06 12:25:00,35.57,35.6,35.56,35.57,54074.0,28.4514,28.4754,28.4434,28.4514,54074.0
2015-11-06 12:30:00,35.57,35.57,35.54,35.55,26655.0,28.4514,28.4514,28.4274,28.4354,26655.0
2015-11-06 12:35:00,35.56,35.56,35.5,35.53,44566.0,28.4434,28.4434,28.3954,28.4194,44566.0
2015-11-06 12:40:00,35.53,35.54,35.5,35.52,67866.0,28.4194,28.4274,28.3954,28.4114,67866.0
2015-11-06 12:45:00,35.52,35.53,35.49,35.5,67873.0,28.4114,28.4194,28.3874,28.3954,67873.0
2015-11-06 12:50:00,35.5,35.52,35.49,35.5,47169.0,28.3954,28.4114,28.3874,28.3954,47169.0
2015-11-06 12:55:00,35.5,35.57,35.49,35.55,109858.0,28.3954,28.4514,28.3874,28.4354,109858.0
2015-11-06 13:00:00,35.55,35.56,35.54,35.54,73429.0,28.4354,28.4434,28.4274,28.4274,73429.0
2015-11-06 13:05:00,35.55,35.57,35.53,35.54,91204.0,28.4354,28.4514,28.4194,28.4274,91204.0
2015-11-06 13:10:00,35.55,35.58,35.54,35.56,42164.0,28.4354,28.4594,28.4274,28.4434,42164.0
2015-11-06 13:15:00,35.57,35.58,35.54,35.54,41808.0,28.4514,28.4594,28.4274,28.4274,41808.0
2015-11-06 13:20:00,35.53,35.56,35.53,35.53,76573.0,28.4194,28.4434,28.4194,28.4194,76573.0
2015-11-06 13:25:00,35.53,35.55,35.53,35.54,34272.0,28.4194,28.4354,28.4194,28.4274,34272.0
2015-11-06 13:30:00,35.55,35.6,35.54,35.57,60303.0,28.4354,28.4754,28.4274,28.4514,60303.0
2015-11-06 13:35:00,35.57,35.62,35.56,35.62,106130.0,28.4514,28.4914,28.4434,28.4914,106130.0
2015-11-06 13:40:00,35.62,35.64,35.61,35.63,64777.0,28.4914,28.5074,28.4834,28.4994,64777.0
2015-11-06 13:45:00,35.63,35.71,35.62,35.71,81778.0,28.4994,28.5634,28.4914,28.5634,81778.0
2015-11-06 13:50:00,35.71,35.75,35.68,35.68,91473.0,28.5634,28.5954,28.5394,28.5394,91473.0
2015-11-06 13:55:00,35.68,35.7,35.67,35.7,39565.0,28.5394,28.5554,28.5314,28.5554,39565.0
2015-11-06 14:00:00,35.7,35.76,35.69,35.74,111514.0,28.5554,28.6034,28.5474,28.5874,111514.0
2015-11-06 14:05:00,35.73,35.78,35.72,35.77,67118.0,28.5794,28.6194,28.5714,28.6114,67118.0
2015-11-06 14:10:00,35.77,35.8,35.75,35.75,66615.0,28.6114,28.6354,28.5954,28.5954,66615.0
2015-11-06 14:15:00,35.75,35.77,35.72,35.72,87197.0,28.5954,28.6114,28.5714,28.5714,87197.0
2015-11-06 14:20:00,35.72,35.73,35.69,35.7,31488.0,28.5714,28.5794,28.5474,28.5554,31488.0
2015-11-06 14:25:00,35.7,35.72,35.66,35.68,67307.0,28.5554,28.5714,28.5234,28.5394,67307.0
2015-11-06 14:30:00,35.68,35.72,35.64,35.66,72966.0,28.5394,28.5714,28.5074,28.5234,72966.0
2015-11-06 14:35:00,35.65,35.69,35.61,35.61,74820.0,28.5154,28.5474,28.4834,28.4834,74820.0
2015-11-06 14:40:00,35.61,35.64,35.6,35.63,103515.0,28.4834,28.5074,28.4754,28.4994,103515.0
2015-11-06 14:45:00,35.63,35.64,35.61,35.64,55145.0,28.4994,28.5074,28.4834,28.5074,55145.0
2015-11-06 14:50:00,35.63,35.66,35.62,35.64,64279.0,28.4994,28.5234,28.4914,28.5074,64279.0
2015-11-06 14:55:00,35.65,35.65,35.6,35.65,63080.0,28.5154,28.5154,28.4754,28.5154,63080.0
2015-11-06 15:00:00,35.65,35.69,35.63,35.63,77022.0,28.5154,28.5474,28.4994,28.4994,77022.0
2015-11-06 15:05:00,35.64,35.66,35.63,35.63,58814.0,28.5074,28.5234,28.4994,28.4994,58814.0
2015-11-06 15:10:00,35.62,35.65,35.61,35.65,43665.0,28.4914,28.5154,28.4834,28.5154,43665.0
2015-11-06 15:15:00,35.64,35.66,35.61,35.61,60601.0,28.5074,28.5234,28.4834,28.4834,60601.0
2015-11-06 15:20:00,35.61,35.68,35.61,35.66,99252.0,28.4834,28.5394,28.4834,28.5234,99252.0
2015-11-06 15:25:00,35.66,35.7,35.65,35.67,148844.0,28.5234,28.5554,28.5154,28.5314,148844.0
2015-11-06 15:30:00,35.67,35.73,35.67,35.73,104215.0,28.5314,28.5794,28.5314,28.5794,104215.0
2015-11-06 15:35:00,35.73,35.74,35.64,35.65,232173.0,28.5794,28.5874,28.5074,28.5154,232173.0
2015-11-06 15:40:00,35.65,35.67,35.64,35.65,140085.0,28.5154,28.5314,28.5074,28.5154,140085.0
2015-11-06 15:45:00,35.64,35.71,35.62,35.7,258632.0,28.5074,28.5634,28.4914,28.5554,258632.0
2015-11-06 15:50:00,35.71,35.73,35.7,35.72,178695.0,28.5634,28.5794,28.5554,28.5714,178695.0
2015-11-06 15:55:00,35.71,35.77,35.71,35.76,485846.0,28.5634,28.6114,28.5634,28.6034,485846.0
2015-11-09 09:30:00,35.98,36.04,35.86,35.95,564424.0,28.7794,28.8273,28.6834,28.7554,564424.0
2015-11-09 09:35:00,35.94,36.1,35.93,36.09,226475.0,28.7474,28.8753,28.7394,28.8673,226475.0
2015-11-09 09:40:00,36.09,36.12,35.74,35.77,359193.0,28.8673,28.8913,28.5874,28.6114,359193.0
2015-11-09 09:45:00,35.77,35.87,35.75,35.78,136987.0,28.6114,28.6914,28.5954,28.6194,136987.0
2015-11-09 09:50:00,35.77,35.83,35.75,35.83,98562.0,28.6114,28.6594,28.5954,28.6594,98562.0
2015-11-09 09:55:00,35.82,35.84,35.7,35.7,132619.0,28.6514,28.6674,28.5554,28.5554,132619.0
2015-11-09 10:00:00,35.7,35.79,35.68,35.71,134218.0,28.5554,28.6274,28.5394,28.5634,134218.0
2015-11-09 10:05:00,35.71,35.71,35.61,35.64,90038.0,28.5634,28.5634,28.4834,28.5074,90038.0
2015-11-09 10:10:00,35.64,35.7,35.59,35.67,110232.0,28.5074,28.5554,28.4674,28.5314,110232.0
2015-11-09 10:15:00,35.67,35.69,35.64,35.67,102081.0,28.5314,28.5474,28.5074,28.5314,102081.0
2015-11-09 10:20:00,35.67,35.73,35.6,35.65,113001.0,28.5314,28.5794,28.4754,28.5154,113001.0
2015-11-09 10:25:00,35.65,35.68,35.62,35.64,84780.0,28.5154,28.5394,28.4914,28.5074,84780.0
2015-11-09 10:30:00,35.64,35.65,35.57,35.64,56993.0,28.5074,28.5154,28.4514,28.5074,56993.0
2015-11-09 10:35:00,35.65,35.71,35.63,35.7,60026.0,28.5154,28.5634,28.4994,28.5554,60026.0
2015-11-09 10:40:00,35.7,35.71,35.64,35.71,125352.0,28.5554,28.5634,28.5074,28.5634,125352.0
2015-11-09 10:45:00,35.71,35.75,35.69,35.73,68429.0,28.5634,28.5954,28.5474,28.5794,68429.0
2015-11-09 10:50:00,35.72,35.78,35.7,35.77,124446.0,28.5714,28.6194,28.5554,28.6114,124446.0
2015-11-09 10:55:00,35.77,35.82,35.75,35.8,80933.0,28.6114,28.6514,28.5954,28.6354,80933.0
2015-11-09 11:00:00,35.8,35.8,35.69,35.72,72847.0,28.6354,28.6354,28.5474,28.5714,72847.0
2015-11-09 11:05:00,35.72,35.72,35.6,35.6,90946.0,28.5714,28.5714,28.4754,28.4754,90946.0
2015-11-09 11:10:00,35.61,35.63,35.55,35.6,129851.0,28.4834,28.4994,28.4354,28.4754,129851.0
2015-11-09 11:15:00,35.6,35.63,35.56,35.6,173648.0,28.4754,28.4994,28.4434,28.4754,173648.0
2015-11-09 11:20:00,35.59,35.6,35.57,35.58,35079.0,28.4674,28.4754,28.4514,28.4594,35079.0
2015-11-09 11:25:00,35.58,35.59,35.53,35.53,40404.0,28.4594,28.4674,28.4194,28.4194,40404.0
2015-11-09 11:30:00,35.53,35.61,35.53,35.59,42005.0,28.4194,28.4834,28.4194,28.4674,42005.0
2015-11-09 11:35:00,35.6,35.62,35.56,35.57,73202.0,28.4754,28.4914,28.4434,28.4514,73202.0
2015-11-09 11:40:00,35.57,35.57,35.51,35.51,60640.0,28.4514,28.4514,28.4034,28.4034,60640.0
2015-11-09 11:45:00,35.52,35.53,35.5,35.52,98719.0,28.4114,28.4194,28.3954,28.4114,98719.0
2015-11-09 11:50:00,35.52,35.55,35.44,35.44,227929.0,28.4114,28.4354,28.3474,28.3474,227929.0
2015-11-09 11:55:00,35.45,35.52,35.44,35.51,101173.0,28.3554,28.4114,28.3474,28.4034,101173.0
2015-11-09 12:00:00,35.51,35.52,35.46,35.52,74183.0,28.4034,28.4114,28.3634,28.4114,74183.0
2015-11-09 12:05:00,35.52,35.55,35.5,35.55,69022.0,28.4114,28.4354,28.3954,28.4354,69022.0
2015-11-09 12:10:00,35.55,35.56,35.49,35.55,123544.0,28.4354,28.4434,28.3874,28.4354,123544.0
2015-11-09 12:15:00,35.55,35.56,35.52,35.53,35317.0,28.4354,28.4434,28.4114,28.4194,35317.0
2015-11-09 12:20:00,35.52,35.54,35.48,35.5,54334.0,28.4114,28.4274,28.3794,28.3954,54334.0
2015-11-09 12:25:00,35.5,35.52,35.48,35.51,56080.0,28.3954,28.4114,28.3794,28.4034,56080.0
2015-11-09 12:30:00,35.51,35.53,35.49,35.52,46713.0,28.4034,28.4194,28.3874,28.4114,46713.0
2015-11-09 12:35:00,35.51,35.55,35.51,35.54,38917.0,28.4034,28.4354,28.4034,28.4274,38917.0
2015-11-09 12:40:00,35.55,35.59,35.54,35.57,73984.0,28.4354,28.4674,28.4274,28.4514,73984.0
2015-11-09 12:45:00,35.57,35.59,35.55,35.57,33667.0,28.4514,28.4674,28.4354,28.4514,33667.0
2015-11-09 12:50:00,35.57,35.6,35.56,35.6,27003.0,28.4514,28.4754,28.4434,28.4754,27003.0
2015-11-09 12:55:00,35.6,35.61,35.57,35.59,54175.0,28.4754,28.4834,28.4514,28.4674,54175.0
2015-11-09 13:00:00,35.59,35.6,35.53,35.54,58673.0,28.4674,28.4754,28.4194,28.4274,58673.0
2015-11-09 13:05:00,35.55,35.57,35.51,35.54,53984.0,28.4354,28.4514,28.4034,28.4274,53984.0
2015-11-09 13:10:00,35.54,35.54,35.51,35.52,30411.0,28.4274,28.4274,28.4034,28.4114,30411.0
2015-11-09 13:15:00,35.51,35.54,35.51,35.54,23457.0,28.4034,28.4274,28.4034,28.4274,23457.0
2015-11-09 13:20:00,35.53,35.56,35.53,35.54,51136.0,28.4194,28.4434,28.4194,28.4274,51136.0
2015-11-09 13:25:00,35.55,35.59,35.55,35.56,34270.0,28.4354,28.4674,28.4354,28.4434,34270.0
2015-11-09 13:30:00,35.57,35.61,35.54,35.58,45158.0,28.4514,28.4834,28.4274,28.4594,45158.0
2015-11-09 13:35:00,35.58,35.63,35.58,35.6,33184.0,28.4594,28.4994,28.4594,28.4754,33184.0
2015-11-09 13:40:00,35.61,35.62,35.57,35.62,41153.0,28.4834,28.4914,28.4514,28.4914,41153.0
2015-11-09 13:45:00,35.61,35.63,35.57,35.59,86246.0,28.4834,28.4994,28.4514,28.4674,86246.0
2015-11-09 13:50:00,35.6,35.62,35.57,35.62,37774.0,28.4754,28.4914,28.4514,28.4914,37774.0
2015-11-09 13:55:00,35.61,35.64,35.6,35.63,39319.0,28.4834,28.5074,28.4754,28.4994,39319.0
2015-11-09 14:00:00,35.63,35.64,35.59,35.63,46335.0,28.4994,28.5074,28.4674,28.4994,46335.0
2015-11-09 14:05:00,35.63,35.67,35.62,35.64,59696.0,28.4994,28.5314,28.4914,28.5074,59696.0
2015-11-09 14:10:00,35.65,35.67,35.62,35.62,51502.0,28.5154,28.5314,28.4914,28.4914,51502.0
2015-11-09 14:15:00,35.61,35.66,35.61,35.64,97668.0,28.4834,28.5234,28.4834,28.5074,97668.0
2015-11-09 14:20:00,35.65,35.65,35.59,35.6,70175.0,28.5154,28.5154,28.4674,28.4754,70175.0
2015-11-09 14:25:00,35.59,35.66,35.59,35.66,57663.0,28.4674,28.5234,28.4674,28.5234,57663.0
2015-11-09 14:30:00,35.66,35.7,35.65,35.68,90418.0,28.5234,28.5554,28.5154,28.5394,90418.0
2015-11-09 14:35:00,35.69,35.69,35.62,35.62,97325.0,28.5474,28.5474,28.4914,28.4914,97325.0
2015-11-09 14:40:00,35.62,35.67,35.62,35.64,83323.0,28.4914,28.5314,28.4914,28.5074,83323.0
2015-11-09 14:45:00,35.64,35.65,35.61,35.63,73851.0,28.5074,28.5154,28.4834,28.4994,73851.0
2015-11-09 14:50:00,35.63,35.64,35.6,35.6,63461.0,28.4994,28.5074,28.4754,28.4754,63461.0
2015-11-09 14:55:00,35.61,35.64,35.6,35.64,106816.0,28.4834,28.5074,28.4754,28.5074,106816.0
2015-11-09 15:00:00,35.63,35.66,35.6,35.63,126955.0,28.4994,28.5234,28.4754,28.4994,126955.0
2015-11-09 15:05:00,35.63,35.65,35.62,35.62,93443.0,28.4994,28.5154,28.4914,28.4914,93443.0
2015-11-09 15:10:00,35.63,35.64,35.6,35.6,91787.0,28.4994,28.5074,28.4754,28.4754,91787.0
2015-11-09 15:15:00,35.6,35.61,35.58,35.59,124608.0,28.4754,28.4834,28.4594,28.4674,124608.0
2015-11-09 15:20:00,35.59,35.61,35.58,35.6,70141.0,28.4674,28.4834,28.4594,28.4754,70141.0
2015-11-09 15:25:00,35.61,35.62,35.57,35.57,130143.0,28.4834,28.4914,28.4514,28.4514,130143.0
2015-11-09 15:30:00,35.57,35.63,35.57,35.63,97038.0,28.4514,28.4994,28.4514,28.4994,97038.0
2015-11-09 15:35:00,35.63,35.65,35.6,35.65,136808.0,28.4994,28.5154,28.4754,28.5154,136808.0
2015-11-09 15:40:00,35.64,35.72,35.64,35.69,165220.0,28.5074,28.5714,28.5074,28.5474,165220.0
2015-11-09 15:45:00,35.69,35.79,35.68,35.79,239918.0,28.5474,28.6274,28.5394,28.6274,239918.0
2015-11-09 15:50:00,35.78,35.8,35.76,35.78,258586.0,28.6194,28.6354,28.6034,28.6194,258586.0
2015-11-09 15:55:00,35.78,35.78,35.66,35.67,548003.0,28.6194,28.6194,28.5234,28.5314,548003.0
2015-11-10 09:30:00,35.54,35.59,35.34,35.37,374459.0,28.4274,28.4674,28.2674,28.2914,374459.0
2015-11-10 09:35:00,35.37,35.48,35.31,35.32,165935.0,28.2914,28.3794,28.2434,28.2514,165935.0
2015-11-10 09:40:00,35.32,35.35,35.25,35.27,178010.0,28.2514,28.2754,28.1954,28.2114,178010.0
2015-11-10 09:45:00,35.26,35.36,35.25,35.3,145719.0,28.2034,28.2834,28.1954,28.2354,145719.0
2015-11-10 09:50:00,35.3,35.42,35.29,35.39,130234.0,28.2354,28.3314,28.2274,28.3074,130234.0
2015-11-10 09:55:00,35.39,35.45,35.38,35.43,139163.0,28.3074,28.3554,28.2994,28.3394,139163.0
2015-11-10 10:00:00,35.43,35.44,35.33,35.36,152638.0,28.3394,28.3474,28.2594,28.2834,152638.0
2015-11-10 10:05:00,35.36,35.4,35.34,35.39,111970.0,28.2834,28.3154,28.2674,28.3074,111970.0
2015-11-10 10:10:00,35.39,35.41,35.37,35.37,108265.0,28.3074,28.3234,28.2914,28.2914,108265.0
2015-11-10 10:15:00,35.38,35.4,35.22,35.22,175279.0,28.2994,28.3154,28.1714,28.1714,175279.0
2015-11-10 10:20:00,35.23,35.24,35.16,35.18,154886.0,28.1794,28.1874,28.1235,28.1395,154886.0
2015-11-10 10:25:00,35.18,35.26,35.17,35.25,122535.0,28.1395,28.2034,28.1315,28.1954,122535.0
2015-11-10 10:30:00,35.24,35.3,35.23,35.25,112996.0,28.1874,28.2354,28.1794,28.1954,112996.0
2015-11-10 10:35:00,35.24,35.32,35.22,35.32,137708.0,28.1874,28.2514,28.1714,28.2514,137708.0
2015-11-10 10:40:00,35.32,35.35,35.28,35.28,113303.0,28.2514,28.2754,28.2194,28.2194,113303.0
2015-11-10 10:45:00,35.27,35.28,35.23,35.25,71417.0,28.2114,28.2194,28.1794,28.1954,71417.0
2015-11-10 10:50:00,35.25,35.3,35.24,35.3,99345.0,28.1954,28.2354,28.1874,28.2354,99345.0
2015-11-10 10:55:00,35.3,35.33,35.29,35.31,59591.0,28.2354,28.2594,28.2274,28.2434,59591.0
2015-11-10 11:00:00,35.32,35.34,35.3,35.31,113562.0,28.2514,28.2674,28.2354,28.2434,113562.0
2015-11-10 11:05:00,35.32,35.33,35.26,35.26,40382.0,28.2514,28.2594,28.2034,28.2034,40382.0
2015-11-10 11:10:00,35.27,35.27,35.24,35.26,70539.0,28.2114,28.2114,28.1874,28.2034,70539.0
2015-11-10 11:15:00,35.26,35.29,35.23,35.27,65568.0,28.2034,28.2274,28.1794,28.2114,65568.0
2015-11-10 11:20:00,35.28,35.31,35.26,35.26,56295.0,28.2194,28.2434,28.2034,28.2034,56295.0
2015-11-10 11:25:00,35.26,35.27,35.17,35.18,52238.0,28.2034,28.2114,28.1315,28.1395,52238.0
2015-11-10 11:30:00,35.18,35.26,35.18,35.23,84707.0,28.1395,28.2034,28.1395,28.1794,84707.0
2015-11-10 11:35:00,35.23,35.24,35.18,35.19,76826.0,28.1794,28.1874,28.1395,28.1475,76826.0
2015-11-10 11:40:00,35.19,35.27,35.19,35.26,65587.0,28.1475,28.2114,28.1475,28.2034,65587.0
2015-11-10 11:45:00,35.27,35.33,35.26,35.32,37801.0,28.2114,28.2594,28.2034,28.2514,37801.0
2015-11-10 11:50:00,35.32,35.32,35.22,35.23,42010.0,28.2514,28.2514,28.1714,28.1794,42010.0
2015-11-10 11:55:00,35.23,35.26,35.21,35.26,55744.0,28.1794,28.2034,28.1635,28.2034,55744.0
2015-11-10 12:00:00,35.26,35.28,35.24,35.25,241227.0,28.2034,28.2194,28.1874,28.1954,241227.0
2015-11-10 12:05:00,35.25,35.29,35.25,35.29,215826.0,28.1954,28.2274,28.1954,28.2274,215826.0
2015-11-10 12:10:00,35.29,35.29,35.25,35.27,59164.0,28.2274,28.2274,28.1954,28.2114,59164.0
2015-11-10 12:15:00,35.27,35.31,35.27,35.3,132225.0,28.2114,28.2434,28.2114,28.2354,132225.0
2015-11-10 12:20:00,35.29,35.32,35.29,35.29,101052.0,28.2274,28.2514,28.2274,28.2274,101052.0
2015-11-10 12:25:00,35.3,35.34,35.25,35.26,158862.0,28.2354,28.2674,28.1954,28.2034,158862.0
2015-11-10 12:30:00,35.26,35.32,35.25,35.29,338231.0,28.2034,28.2514,28.1954,28.2274,338231.0
2015-11-10 12:35:00,35.29,35.31,35.25,35.3,88748.0,28.2274,28.2434,28.1954,28.2354,88748.0
2015-11-10 12:40:00,35.3,35.31,35.28,35.31,71651.0,28.2354,28.2434,28.2194,28.2434,71651.0
2015-11-10 12:45:00,35.3,35.33,35.29,35.33,14485.0,28.2354,28.2594,28.2274,28.2594,14485.0
2015-11-10 12:50:00,35.33,35.35,35.32,35.34,30093.0,28.2594,28.2754,28.2514,28.2674,30093.0
2015-11-10 12:55:00,35.35,35.36,35.34,35.34,76523.0,28.2754,28.2834,28.2674,28.2674,76523.0
2015-11-10 13:00:00,35.34,35.34,35.31,35.32,38275.0,28.2674,28.2674,28.2434,28.2514,38275.0
2015-11-10 13:05:00,35.32,35.35,35.29,35.34,120706.0,28.2514,28.2754,28.2274,28.2674,120706.0
2015-11-10 13:10:00,35.34,35.35,35.31,35.31,31602.0,28.2674,28.2754,28.2434,28.2434,31602.0
2015-11-10 13:15:00,35.32,35.33,35.31,35.32,36394.0,28.2514,28.2594,28.2434,28.2514,36394.0
2015-11-10 13:20:00,35.31,35.32,35.29,35.32,44788.0,28.2434,28.2514,28.2274,28.2514,44788.0
2015-11-10 13:25:00,35.31,35.36,35.29,35.36,95753.0,28.2434,28.2834,28.2274,28.2834,95753.0
2015-11-10 13:30:00,35.36,35.37,35.32,35.33,34132.0,28.2834,28.2914,28.2514,28.2594,34132.0
2015-11-10 13:35:00,35.34,35.37,35.33,35.34,40175.0,28.2674,28.2914,28.2594,28.2674,40175.0
2015-11-10 13:40:00,35.34,35.36,35.33,35.36,88847.0,28.2674,28.2834,28.2594,28.2834,88847.0
2015-11-10 13:45:00,35.36,35.43,35.35,35.41,119746.0,28.2834,28.3394,28.2754,28.3234,119746.0
2015-11-10 13:50:00,35.41,35.55,35.41,35.55,253650.0,28.3234,28.4354,28.3234,28.4354,253650.0
2015-11-10 13:55:00,35.55,35.58,35.51,35.52,131602.0,28.4354,28.4594,28.4034,28.4114,131602.0
2015-11-10 14:00:00,35.51,35.53,35.48,35.48,39359.0,28.4034,28.4194,28.3794,28.3794,39359.0
2015-11-10 14:05:00,35.49,35.53,35.48,35.52,45538.0,28.3874,28.4194,28.3794,28.4114,45538.0
2015-11-10 14:10:00,35.52,35.56,35.5,35.55,78413.0,28.4114,28.4434,28.3954,28.4354,78413.0
2015-11-10 14:15:00,35.54,35.55,35.5,35.51,76149.0,28.4274,28.4354,28.3954,28.4034,76149.0
2015-11-10 14:20:00,35.51,35.55,35.5,35.5,73969.0,28.4034,28.4354,28.3954,28.3954,73969.0
2015-11-10 14:25:00,35.51,35.53,35.49,35.53,58273.0,28.4034,28.4194,28.3874,28.4194,58273.0
2015-11-10 14:30:00,35.53,35.56,35.52,35.56,34564.0,28.4194,28.4434,28.4114,28.4434,34564.0
2015-11-10 14:35:00,35.55,35.56,35.49,35.49,108474.0,28.4354,28.4434,28.3874,28.3874,108474.0
2015-11-10 14:40:00,35.49,35.59,35.49,35.58,87063.0,28.3874,28.4674,28.3874,28.4594,87063.0
2015-11-10 14:45:00,35.58,35.58,35.54,35.55,20300.0,28.4594,28.4594,28.4274,28.4354,20300.0
2015-11-10 14:50:00,35.55,35.58,35.54,35.57,82073.0,28.4354,28.4594,28.4274,28.4514,82073.0
2015-11-10 14:55:00,35.57,35.59,35.56,35.58,86068.0,28.4514,28.4674,28.4434,28.4594,86068.0
2015-11-10 15:00:00,35.58,35.58,35.55,35.55,61944.0,28.4594,28.4594,28.4354,28.4354,61944.0
2015-11-10 15:05:00,35.55,35.61,35.55,35.6,64631.0,28.4354,28.4834,28.4354,28.4754,64631.0
2015-11-10 15:10:00,35.59,35.6,35.56,35.56,61984.0,28.4674,28.4754,28.4434,28.4434,61984.0
2015-11-10 15:15:00,35.57,35.6,35.55,35.59,94358.0,28.4514,28.4754,28.4354,28.4674,94358.0
2015-11-10 15:20:00,35.6,35.63,35.59,35.61,105445.0,28.4754,28.4994,28.4674,28.4834,105445.0
2015-11-10 15:25:00,35.61,35.62,35.59,35.61,119459.0,28.4834,28.4914,28.4674,28.4834,119459.0
2015-11-10 15:30:00,35.62,35.62,35.57,35.58,127848.0,28.4914,28.4914,28.4514,28.4594,127848.0
2015-11-10 15:35:00,35.57,35.6,35.54,35.55,122650.0,28.4514,28.4754,28.4274,28.4354,122650.0
2015-11-10 15:40:00,35.55,35.57,35.53,35.56,188257.0,28.4354,28.4514,28.4194,28.4434,188257.0
2015-11-10 15:45:00,35.55,35.55,35.51,35.52,214913.0,28.4354,28.4354,28.4034,28.4114,214913.0
2015-11-10 15:50:00,35.52,35.53,35.51,35.52,229721.0,28.4114,28.4194,28.4034,28.4114,229721.0
2015-11-10 15:55:00,35.52,35.63,35.52,35.62,643529.0,28.4114,28.4994,28.4114,28.4914,643529.0
2015-11-11 09:30:00,35.74,35.91,35.62,35.91,236351.0,28.5874,28.7234,28.4914,28.7234,236351.0
2015-11-11 09:35:00,35.91,35.97,35.87,35.9,138386.0,28.7234,28.7714,28.6914,28.7154,138386.0
2015-11-11 09:40:00,35.9,35.94,35.84,35.84,105075.0,28.7154,28.7474,28.6674,28.6674,105075.0
2015-11-11 09:45:00,35.84,35.92,35.82,35.9,73340.0,28.6674,28.7314,28.6514,28.7154,73340.0
2015-11-11 09:50:00,35.9,36.01,35.9,36.0,195203.0,28.7154,28.8033,28.7154,28.7953,195203.0
2015-11-11 09:55:00,36.0,36.0,35.89,35.91,81387.0,28.7953,28.7953,28.7074,28.7234,81387.0
2015-11-11 10:00:00,35.92,35.98,35.89,35.96,180715.0,28.7314,28.7794,28.7074,28.7634,180715.0
2015-11-11 10:05:00,35.96,35.98,35.94,35.95,130610.0,28.7634,28.7794,28.7474,28.7554,130610.0
2015-11-11 10:10:00,35.94,35.95,35.85,35.86,83661.0,28.7474,28.7554,28.6754,28.6834,83661.0
2015-11-11 10:15:00,35.87,35.92,35.83,35.92,82710.0,28.6914,28.7314,28.6594,28.7314,82710.0
2015-11-11 10:20:00,35.91,35.92,35.79,35.8,67055.0,28.7234,28.7314,28.6274,28.6354,67055.0
2015-11-11 10:25:00,35.79,35.84,35.75,35.83,103372.0,28.6274,28.6674,28.5954,28.6594,103372.0
2015-11-11 10:30:00,35.83,35.84,35.82,35.83,39514.0,28.6594,28.6674,28.6514,28.6594,39514.0
2015-11-11 10:35:00,35.83,35.84,35.75,35.76,144098.0,28.6594,28.6674,28.5954,28.6034,144098.0
2015-11-11 10:40:00,35.76,35.79,35.74,35.77,110921.0,28.6034,28.6274,28.5874,28.6114,110921.0
2015-11-11 10:45:00,35.77,35.84,35.75,35.82,116413.0,28.6114,28.6674,28.5954,28.6514,116413.0
2015-11-11 10:50:00,35.81,35.83,35.79,35.81,51210.0,28.6434,28.6594,28.6274,28.6434,51210.0
2015-11-11 10:55:00,35.82,35.89,35.81,35.89,122598.0,28.6514,28.7074,28.6434,28.7074,122598.0
2015-11-11 11:00:00,35.88,35.89,35.84,35.88,56405.0,28.6994,28.7074,28.6674,28.6994,56405.0
2015-11-11 11:05:00,35.88,35.88,35.85,35.86,37188.0,28.6994,28.6994,28.6754,28.6834,37188.0
2015-11-11 11:10:00,35.85,35.86,35.8,35.8,27428.0,28.6754,28.6834,28.6354,28.6354,27428.0
2015-11-11 11:15:00,35.81,35.83,35.79,35.8,38635.0,28.6434,28.6594,28.6274,28.6354,38635.0
2015-11-11 11:20:00,35.8,35.83,35.79,35.8,97626.0,28.6354,28.6594,28.6274,28.6354,97626.0
2015-11-11 11:25:00,35.81,35.81,35.79,35.8,45006.0,28.6434,28.6434,28.6274,28.6354,45006.0
2015-11-11 11:30:00,35.81,35.83,35.76,35.76,78649.0,28.6434,28.6594,28.6034,28.6034,78649.0
2015-11-11 11:35:00,35.75,35.8,35.74,35.8,38091.0,28.5954,28.6354,28.5874,28.6354,38091.0
2015-11-11 11:40:00,35.79,35.8,35.76,35.78,30767.0,28.6274,28.6354,28.6034,28.6194,30767.0
2015-11-11 11:45:00,35.79,35.82,35.77,35.8,58030.0,28.6274,28.6514,28.6114,28.6354,58030.0
2015-11-11 11:50:00,35.81,35.83,35.79,35.81,148513.0,28.6434,28.6594,28.6274,28.6434,148513.0
2015-11-11 11:55:00,35.82,35.83,35.8,35.81,111889.0,28.6514,28.6594,28.6354,28.6434,111889.0
2015-11-11 12:00:00,35.81,35.81,35.72,35.73,36134.0,28.6434,28.6434,28.5714,28.5794,36134.0
2015-11-11 12:05:00,35.72,35.78,35.72,35.75,54353.0,28.5714,28.6194,28.5714,28.5954,54353.0
2015-11-11 12:10:00,35.75,35.75,35.74,35.75,22544.0,28.5954,28.5954,28.5874,28.5954,22544.0
2015-11-11 12:15:00,35.75,35.75,35.71,35.72,42129.0,28.5954,28.5954,28.5634,28.5714,42129.0
2015-11-11 12:20:00,35.72,35.82,35.71,35.79,64031.0,28.5714,28.6514,28.5634,28.6274,64031.0
2015-11-11 12:25:00,35.8,35.83,35.78,35.78,28893.0,28.6354,28.6594,28.6194,28.6194,28893.0
2015-11-11 12:30:00,35.79,35.85,35.79,35.82,26176.0,28.6274,28.6754,28.6274,28.6514,26176.0
2015-11-11 12:35:00,35.83,35.87,35.82,35.85,37939.0,28.6594,28.6914,28.6514,28.6754,37939.0
2015-11-11 12:40:00,35.85,35.86,35.82,35.84,51354.0,28.6754,28.6834,28.6514,28.6674,51354.0
2015-11-11 12:45:00,35.84,35.86,35.83,35.84,31909.0,28.6674,28.6834,28.6594,28.6674,31909.0
2015-11-11 12:50:00,35.83,35.84,35.79,35.82,92302.0,28.6594,28.6674,28.6274,28.6514,92302.0
2015-11-11 12:55:00,35.82,35.85,35.8,35.84,73155.0,28.6514,28.6754,28.6354,28.6674,73155.0
2015-11-11 13:00:00,35.84,35.85,35.83,35.83,42810.0,28.6674,28.6754,28.6594,28.6594,42810.0
2015-11-11 13:05:00,35.83,35.84,35.76,35.77,54159.0,28.6594,28.6674,28.6034,28.6114,54159.0
2015-11-11 13:10:00,35.77,35.78,35.7,35.71,39059.0,28.6114,28.6194,28.5554,28.5634,39059.0
2015-11-11 13:15:00,35.7,35.74,35.69,35.7,63390.0,28.5554,28.5874,28.5474,28.5554,63390.0
2015-11-11 13:20:00,35.7,35.76,35.69,35.72,80278.0,28.5554,28.6034,28.5474,28.5714,80278.0
2015-11-11 13:25:00,35.72,35.73,35.68,35.71,34874.0,28.5714,28.5794,28.5394,28.5634,34874.0
2015-11-11 13:30:00,35.71,35.71,35.65,35.67,54392.0,28.5634,28.5634,28.5154,28.5314,54392.0
2015-11-11 13:35:00,35.67,35.72,35.63,35.71,36263.0,28.5314,28.5714,28.4994,28.5634,36263.0
2015-11-11 13:40:00,35.7,35.76,35.68,35.75,94642.0,28.5554,28.6034,28.5394,28.5954,94642.0
2015-11-11 13:45:00,35.75,35.77,35.73,35.74,49894.0,28.5954,28.6114,28.5794,28.5874,49894.0
2015-11-11 13:50:00,35.74,35.75,35.71,35.71,27990.0,28.5874,28.5954,28.5634,28.5634,27990.0
2015-11-11 13:55:00,35.71,35.72,35.65,35.66,129674.0,28.5634,28.5714,28.5154,28.5234,129674.0
2015-11-11 14:00:00,35.66,35.67,35.63,35.66,22377.0,28.5234,28.5314,28.4994,28.5234,22377.0
2015-11-11 14:05:00,35.66,35.67,35.63,35.65,35190.0,28.5234,28.5314,28.4994,28.5154,35190.0
2015-11-11 14:10:00,35.65,35.67,35.63,35.64,53308.0,28.5154,28.5314,28.4994,28.5074,53308.0
2015-11-11 14:15:00,35.64,35.66,35.61,35.66,32601.0,28.5074,28.5234,28.4834,28.5234,32601.0
2015-11-11 14:20:00,35.66,35.66,35.63,35.66,28322.0,28.5234,28.5234,28.4994,28.5234,28322.0
2015-11-11 14:25:00,35.66,35.71,35.66,35.69,71317.0,28.5234,28.5634,28.5234,28.5474,71317.0
2015-11-11 14:30:00,35.7,35.7,35.66,35.68,94027.0,28.5554,28.5554,28.5234,28.5394,94027.0
2015-11-11 14:35:00,35.67,35.69,35.65,35.68,44844.0,28.5314,28.5474,28.5154,28.5394,44844.0
2015-11-11 14:40:00,35.69,35.7,35.66,35.67,36267.0,28.5474,28.5554,28.5234,28.5314,36267.0
2015-11-11 14:45:00,35.66,35.7,35.66,35.7,51969.0,28.5234,28.5554,28.5234,28.5554,51969.0
2015-11-11 14:50:00,35.7,35.7,35.64,35.65,63271.0,28.5554,28.5554,28.5074,28.5154,63271.0
2015-11-11 14:55:00,35.65,35.65,35.6,35.61,92566.0,28.5154,28.5154,28.4754,28.4834,92566.0
2015-11-11 15:00:00,35.61,35.61,35.58,35.58,74766.0,28.4834,28.4834,28.4594,28.4594,74766.0
2015-11-11 15:05:00,35.59,35.63,35.58,35.59,102710.0,28.4674,28.4994,28.4594,28.4674,102710.0
2015-11-11 15:10:00,35.59,35.62,35.59,35.59,80756.0,28.4674,28.4914,28.4674,28.4674,80756.0
2015-11-11 15:15:00,35.59,35.59,35.52,35.52,157699.0,28.4674,28.4674,28.4114,28.4114,157699.0
2015-11-11 15:20:00,35.53,35.58,35.52,35.56,93883.0,28.4194,28.4594,28.4114,28.4434,93883.0
2015-11-11 15:25:00,35.56,35.6,35.55,35.59,94258.0,28.4434,28.4754,28.4354,28.4674,94258.0
2015-11-11 15:30:00,35.59,35.59,35.55,35.56,83821.0,28.4674,28.4674,28.4354,28.4434,83821.0
2015-11-11 15:35:00,35.56,35.57,35.54,35.56,79271.0,28.4434,28.4514,28.4274,28.4434,79271.0
2015-11-11 15:40:00,35.56,35.59,35.54,35.58,89442.0,28.4434,28.4674,28.4274,28.4594,89442.0
2015-11-11 15:45:00,35.58,35.59,35.56,35.56,102787.0,28.4594,28.4674,28.4434,28.4434,102787.0
2015-11-11 15:50:00,35.55,35.56,35.54,35.54,102281.0,28.4354,28.4434,28.4274,28.4274,102281.0
2015-11-11 15:55:00,35.55,35.55,35.52,35.54,267834.0,28.4354,28.4354,28.4114,28.4274,267834.0
2015-11-12 09:30:00,35.34,35.4,35.3,35.35,267157.0,28.2674,28.3154,28.2354,28.2754,267157.0
2015-11-12 09:35:00,35.35,35.4,35.31,35.36,148600.0,28.2754,28.3154,28.2434,28.2834,148600.0
2015-11-12 09:40:00,35.35,35.38,35.32,35.35,180586.0,28.2754,28.2994,28.2514,28.2754,180586.0
2015-11-12 09:45:00,35.35,35.38,35.3,35.34,262673.0,28.2754,28.2994,28.2354,28.2674,262673.0
2015-11-12 09:50:00,35.34,35.35,35.29,35.32,154833.0,28.2674,28.2754,28.2274,28.2514,154833.0
2015-11-12 09:55:00,35.32,35.33,35.29,35.32,124061.0,28.2514,28.2594,28.2274,28.2514,124061.0
2015-11-12 10:00:00,35.31,35.31,35.21,35.22,115321.0,28.2434,28.2434,28.1635,28.1714,115321.0
2015-11-12 10:05:00,35.22,35.3,35.19,35.3,125240.0,28.1714,28.2354,28.1475,28.2354,125240.0
2015-11-12 10:10:00,35.3,35.32,35.28,35.3,74183.0,28.2354,28.2514,28.2194,28.2354,74183.0
2015-11-12 10:15:00,35.31,35.37,35.28,35.33,58085.0,28.2434,28.2914,28.2194,28.2594,58085.0
2015-11-12 10:20:00,35.33,35.36,35.31,35.31,132282.0,28.2594,28.2834,28.2434,28.2434,132282.0
2015-11-12 10:25:00,35.31,35.34,35.3,35.31,66088.0,28.2434,28.2674,28.2354,28.2434,66088.0
2015-11-12 10:30:00,35.31,35.33,35.3,35.33,80918.0,28.2434,28.2594,28.2354,28.2594,80918.0
2015-11-12 10:35:00,35.33,35.34,35.3,35.34,94604.0,28.2594,28.2674,28.2354,28.2674,94604.0
2015-11-12 10:40:00,35.34,35.34,35.3,35.33,68352.0,28.2674,28.2674,28.2354,28.2594,68352.0
2015-11-12 10:45:00,35.32,35.33,35.3,35.31,67894.0,28.2514,28.2594,28.2354,28.2434,67894.0
2015-11-12 10:50:00,35.31,35.35,35.3,35.34,63025.0,28.2434,28.2754,28.2354,28.2674,63025.0
2015-11-12 10:55:00,35.35,35.48,35.34,35.46,128703.0,28.2754,28.3794,28.2674,28.3634,128703.0
2015-11-12 11:00:00,35.46,35.49,35.4,35.42,65835.0,28.3634,28.3874,28.3154,28.3314,65835.0
2015-11-12 11:05:00,35.42,35.46,35.41,35.44,50392.0,28.3314,28.3634,28.3234,28.3474,50392.0
2015-11-12 11:10:00,35.45,35.45,35.39,35.39,51903.0,28.3554,28.3554,28.3074,28.3074,51903.0
2015-11-12 11:15:00,35.39,35.4,35.34,35.36,83195.0,28.3074,28.3154,28.2674,28.2834,83195.0
2015-11-12 11:20:00,35.37,35.38,35.3,35.31,114834.0,28.2914,28.2994,28.2354,28.2434,114834.0
2015-11-12 11:25:00,35.31,35.34,35.31,35.33,62814.0,28.2434,28.2674,28.2434,28.2594,62814.0
2015-11-12 11:30:00,35.33,35.34,35.3,35.33,90003.0,28.2594,28.2674,28.2354,28.2594,90003.0
2015-11-12 11:35:00,35.33,35.34,35.32,35.34,29270.0,28.2594,28.2674,28.2514,28.2674,29270.0
2015-11-12 11:40:00,35.34,35.39,35.33,35.38,50758.0,28.2674,28.3074,28.2594,28.2994,50758.0
2015-11-12 11:45:00,35.39,35.43,35.34,35.43,146242.0,28.3074,28.3394,28.2674,28.3394,146242.0
2015-11-12 11:50:00,35.41,35.44,35.4,35.43,76595.0,28.3234,28.3474,28.3154,28.3394,76595.0
2015-11-12 11:55:00,35.42,35.48,35.42,35.47,106078.0,28.3314,28.3794,28.3314,28.3714,106078.0
2015-11-12 12:00:00,35.47,35.48,35.44,35.48,85683.0,28.3714,28.3794,28.3474,28.3794,85683.0
2015-11-12 12:05:00,35.48,35.48,35.42,35.43,73645.0,28.3794,28.3794,28.3314,28.3394,73645.0
2015-11-12 12:10:00,35.43,35.44,35.38,35.4,143669.0,28.3394,28.3474,28.2994,28.3154,143669.0
2015-11-12 12:15:00,35.4,35.4,35.34,35.36,43816.0,28.3154,28.3154,28.2674,28.2834,43816.0
2015-11-12 12:20:00,35.36,35.36,35.32,35.34,151194.0,28.2834,28.2834,28.2514,28.2674,151194.0
2015-11-12 12:25:00,35.34,35.35,35.32,35.33,98302.0,28.2674,28.2754,28.2514,28.2594,98302.0
2015-11-12 12:30:00,35.32,35.33,35.3,35.32,93233.0,28.2514,28.2594,28.2354,28.2514,93233.0
2015-11-12 12:35:00,35.31,35.33,35.3,35.3,65954.0,28.2434,28.2594,28.2354,28.2354,65954.0
2015-11-12 12:40:00,35.3,35.33,35.3,35.33,61870.0,28.2354,28.2594,28.2354,28.2594,61870.0
2015-11-12 12:45:00,35.33,35.34,35.31,35.33,49008.0,28.2594,28.2674,28.2434,28.2594,49008.0
2015-11-12 12:50:00,35.33,35.36,35.32,35.35,82388.0,28.2594,28.2834,28.2514,28.2754,82388.0
2015-11-12 12:55:00,35.35,35.36,35.32,35.35,79006.0,28.2754,28.2834,28.2514,28.2754,79006.0
2015-11-12 13:00:00,35.35,35.38,35.34,35.38,66826.0,28.2754,28.2994,28.2674,28.2994,66826.0
2015-11-12 13:05:00,35.38,35.39,35.34,35.34,59086.0,28.2994,28.3074,28.2674,28.2674,59086.0
2015-11-12 13:10:00,35.35,35.36,35.34,35.35,57346.0,28.2754,28.2834,28.2674,28.2754,57346.0
2015-11-12 13:15:00,35.35,35.37,35.33,35.33,60331.0,28.2754,28.2914,28.2594,28.2594,60331.0
2015-11-12 13:20:00,35.34,35.35,35.31,35.32,126265.0,28.2674,28.2754,28.2434,28.2514,126265.0
2015-11-12 13:25:00,35.33,35.34,35.32,35.33,33445.0,28.2594,28.2674,28.2514,28.2594,33445.0
2015-11-12 13:30:00,35.33,35.35,35.32,35.34,41605.0,28.2594,28.2754,28.2514,28.2674,41605.0
2015-11-12 13:35:00,35.34,35.34,35.32,35.33,95516.0,28.2674,28.2674,28.2514,28.2594,95516.0
2015-11-12 13:40:00,35.34,35.34,35.31,35.32,60700.0,28.2674,28.2674,28.2434,28.2514,60700.0
2015-11-12 13:45:00,35.31,35.32,35.29,35.32,180304.0,28.2434,28.2514,28.2274,28.2514,180304.0
2015-11-12 13:50:00,35.32,35.32,35.3,35.32,36439.0,28.2514,28.2514,28.2354,28.2514,36439.0
2015-11-12 13:55:00,35.32,35.32,35.31,35.32,40806.0,28.2514,28.2514,28.2434,28.2514,40806.0
2015-11-12 14:00:00,35.32,35.32,35.3,35.31,95584.0,28.2514,28.2514,28.2354,28.2434,95584.0
2015-11-12 14:05:00,35.31,35.31,35.29,35.31,100553.0,28.2434,28.2434,28.2274,28.2434,100553.0
2015-11-12 14:10:00,35.31,35.32,35.29,35.3,98640.0,28.2434,28.2514,28.2274,28.2354,98640.0
2015-11-12 14:15:00,35.3,35.31,35.29,35.3,69577.0,28.2354,28.2434,28.2274,28.2354,69577.0
2015-11-12 14:20:00,35.29,35.32,35.25,35.27,210682.0,28.2274,28.2514,28.1954,28.2114,210682.0
2015-11-12 14:25:00,35.27,35.32,35.26,35.3,160683.0,28.2114,28.2514,28.2034,28.2354,160683.0
2015-11-12 14:30:00,35.3,35.32,35.27,35.29,126470.0,28.2354,28.2514,28.2114,28.2274,126470.0
2015-11-12 14:35:00,35.28,35.29,35.25,35.27,49778.0,28.2194,28.2274,28.1954,28.2114,49778.0
2015-11-12 14:40:00,35.27,35.29,35.26,35.28,48503.0,28.2114,28.2274,28.2034,28.2194,48503.0
2015-11-12 14:45:00,35.28,35.29,35.26,35.27,82628.0,28.2194,28.2274,28.2034,28.2114,82628.0
2015-11-12 14:50:00,35.28,35.28,35.19,35.2,154578.0,28.2194,28.2194,28.1475,28.1555,154578.0
2015-11-12 14:55:00,35.2,35.26,35.2,35.25,91035.0,28.1555,28.2034,28.1555,28.1954,91035.0
2015-11-12 15:00:00,35.25,35.29,35.24,35.25,101585.0,28.1954,28.2274,28.1874,28.1954,101585.0
2015-11-12 15:05:00,35.26,35.27,35.22,35.24,89959.0,28.2034,28.2114,28.1714,28.1874,89959.0
2015-11-12 15:10:00,35.25,35.26,35.2,35.26,96601.0,28.1954,28.2034,28.1555,28.2034,96601.0
2015-11-12 15:15:00,35.25,35.29,35.23,35.28,72348.0,28.1954,28.2274,28.1794,28.2194,72348.0
2015-11-12 15:20:00,35.28,35.28,35.23,35.23,75940.0,28.2194,28.2194,28.1794,28.1794,75940.0
2015-11-12 15:25:00,35.24,35.28,35.23,35.25,76198.0,28.1874,28.2194,28.1794,28.1954,76198.0
2015-11-12 15:30:00,35.25,35.26,35.15,35.16,104855.0,28.1954,28.2034,28.1155,28.1235,104855.0
2015-11-12 15:35:00,35.16,35.16,35.1,35.1,142695.0,28.1235,28.1235,28.0755,28.0755,142695.0
2015-11-12 15:40:00,35.1,35.11,35.02,35.03,355168.0,28.0755,28.0835,28.0115,28.0195,355168.0
2015-11-12 15:45:00,35.04,35.1,35.03,35.08,381168.0,28.0275,28.0755,28.0195,28.0595,381168.0
2015-11-12 15:50:00,35.08,35.11,35.06,35.06,499613.0,28.0595,28.0835,28.0435,28.0435,499613.0
2015-11-12 15:55:00,35.06,35.12,35.06,35.08,871126.0,28.0435,28.0915,28.0435,28.0595,871126.0
2015-11-13 09:30:00,34.97,35.05,34.75,35.03,430037.0,27.9715,28.0355,27.7955,28.0195,430037.0
2015-11-13 09:35:00,35.03,35.17,34.98,34.99,133973.0,28.0195,28.1315,27.9795,27.9875,133973.0
2015-11-13 09:40:00,34.99,35.04,34.75,34.82,317543.0,27.9875,28.0275,27.7955,27.8515,317543.0
2015-11-13 09:45:00,34.81,34.83,34.75,34.81,101494.0,27.8435,27.8595,27.7955,27.8435,101494.0
2015-11-13 09:50:00,34.82,34.82,34.72,34.81,140378.0,27.8515,27.8515,27.7715,27.8435,140378.0
2015-11-13 09:55:00,34.81,34.83,34.72,34.75,128566.0,27.8435,27.8595,27.7715,27.7955,128566.0
2015-11-13 10:00:00,34.74,34.82,34.66,34.68,163230.0,27.7875,27.8515,27.7235,27.7395,163230.0
2015-11-13 10:05:00,34.69,34.7,34.56,34.58,146902.0,27.7475,27.7555,27.6435,27.6595,146902.0
2015-11-13 10:10:00,34.59,34.64,34.55,34.55,165888.0,27.6675,27.7075,27.6355,27.6355,165888.0
2015-11-13 10:15:00,34.56,34.57,34.47,34.52,163964.0,27.6435,27.6515,27.5715,27.6115,163964.0
2015-11-13 10:20:00,34.51,34.68,34.5,34.66,97528.0,27.6035,27.7395,27.5955,27.7235,97528.0
2015-11-13 10:25:00,34.66,34.66,34.55,34.56,119835.0,27.7235,27.7235,27.6355,27.6435,119835.0
2015-11-13 10:30:00,34.56,34.61,34.52,34.54,60914.0,27.6435,27.6835,27.6115,27.6275,60914.0
2015-11-13 10:35:00,34.55,34.6,34.53,34.57,143396.0,27.6355,27.6755,27.6195,27.6515,143396.0
2015-11-13 10:40:00,34.56,34.59,34.52,34.55,125350.0,27.6435,27.6675,27.6115,27.6355,125350.0
2015-11-13 10:45:00,34.55,34.55,34.5,34.53,100039.0,27.6355,27.6355,27.5955,27.6195,100039.0
2015-11-13 10:50:00,34.53,34.57,34.5,34.55,84269.0,27.6195,27.6515,27.5955,27.6355,84269.0
2015-11-13 10:55:00,34.55,34.59,34.54,34.56,105364.0,27.6355,27.6675,27.6275,27.6435,105364.0
2015-11-13 11:00:00,34.56,34.57,34.53,34.56,67733.0,27.6435,27.6515,27.6195,27.6435,67733.0
2015-11-13 11:05:00,34.55,34.57,34.54,34.54,53180.0,27.6355,27.6515,27.6275,27.6275,53180.0
2015-11-13 11:10:00,34.55,34.56,34.49,34.49,73262.0,27.6355,27.6435,27.5875,27.5875,73262.0
2015-11-13 11:15:00,34.48,34.49,34.33,34.39,176865.0,27.5795,27.5875,27.4596,27.5076,176865.0
2015-11-13 11:20:00,34.39,34.46,34.36,34.46,60226.0,27.5076,27.5635,27.4836,27.5635,60226.0
2015-11-13 11:25:00,34.46,34.5,34.45,34.48,66116.0,27.5635,27.5955,27.5555,27.5795,66116.0
2015-11-13 11:30:00,34.5,34.54,34.48,34.53,83476.0,27.5955,27.6275,27.5795,27.6195,83476.0
2015-11-13 11:35:00,34.52,34.55,34.49,34.5,63849.0,27.6115,27.6355,27.5875,27.5955,63849.0
2015-11-13 11:40:00,34.49,34.52,34.47,34.52,48822.0,27.5875,27.6115,27.5715,27.6115,48822.0
2015-11-13 11:45:00,34.52,34.57,34.52,34.54,86464.0,27.6115,27.6515,27.6115,27.6275,86464.0
2015-11-13 11:50:00,34.53,34.62,34.51,34.62,120540.0,27.6195,27.6915,27.6035,27.6915,120540.0
2015-11-13 11:55:00,34.62,34.73,34.6,34.71,119539.0,27.6915,27.7795,27.6755,27.7635,119539.0
2015-11-13 12:00:00,34.71,34.82,34.69,34.76,324320.0,27.7635,27.8515,27.7475,27.8035,324320.0
2015-11-13 12:05:00,34.77,34.78,34.7,34.76,120300.0,27.8115,27.8195,27.7555,27.8035,120300.0
2015-11-13 12:10:00,34.77,34.87,34.76,34.85,107682.0,27.8115,27.8915,27.8035,27.8755,107682.0
2015-11-13 12:15:00,34.85,34.94,34.84,34.91,74011.0,27.8755,27.9475,27.8675,27.9235,74011.0
2015-11-13 12:20:00,34.92,34.95,34.82,34.86,68895.0,27.9315,27.9555,27.8515,27.8835,68895.0
2015-11-13 12:25:00,34.86,34.88,34.8,34.8,93471.0,27.8835,27.8995,27.8355,27.8355,93471.0
2015-11-13 12:30:00,34.81,34.86,34.81,34.84,54207.0,27.8435,27.8835,27.8435,27.8675,54207.0
2015-11-13 12:35:00,34.84,34.85,34.77,34.81,61744.0,27.8675,27.8755,27.8115,27.8435,61744.0
2015-11-13 12:40:00,34.8,34.82,34.75,34.76,62975.0,27.8355,27.8515,27.7955,27.8035,62975.0
2015-11-13 12:45:00,34.75,34.75,34.69,34.71,60450.0,27.7955,27.7955,27.7475,27.7635,60450.0
2015-11-13 12:50:00,34.71,34.76,34.7,34.71,43406.0,27.7635,27.8035,27.7555,27.7635,43406.0
2015-11-13 12:55:00,34.71,34.74,34.7,34.73,38820.0,27.7635,27.7875,27.7555,27.7795,38820.0
2015-11-13 13:00:00,34.73,34.76,34.72,34.75,63698.0,27.7795,27.8035,27.7715,27.7955,63698.0
2015-11-13 13:05:00,34.76,34.77,34.63,34.64,60242.0,27.8035,27.8115,27.6995,27.7075,60242.0
2015-11-13 13:10:00,34.64,34.65,34.58,34.6,108163.0,27.7075,27.7155,27.6595,27.6755,108163.0
2015-11-13 13:15:00,34.6,34.63,34.58,34.6,46960.0,27.6755,27.6995,27.6595,27.6755,46960.0
2015-11-13 13:20:00,34.6,34.61,34.56,34.59,59438.0,27.6755,27.6835,27.6435,27.6675,59438.0
2015-11-13 13:25:00,34.59,34.62,34.59,34.61,32743.0,27.6675,27.6915,27.6675,27.6835,32743.0
2015-11-13 13:30:00,34.6,34.66,34.6,34.62,34220.0,27.6755,27.7235,27.6755,27.6915,34220.0
2015-11-13 13:35:00,34.61,34.61,34.54,34.56,40428.0,27.6835,27.6835,27.6275,27.6435,40428.0
2015-11-13 13:40:00,34.56,34.6,34.56,34.57,46440.0,27.6435,27.6755,27.6435,27.6515,46440.0
2015-11-13 13:45:00,34.57,34.63,34.57,34.57,56530.0,27.6515,27.6995,27.6515,27.6515,56530.0
2015-11-13 13:50:00,34.57,34.59,34.53,34.54,149676.0,27.6515,27.6675,27.6195,27.6275,149676.0
2015-11-13 13:55:00,34.53,34.55,34.46,34.47,90214.0,27.6195,27.6355,27.5635,27.5715,90214.0
2015-11-13 14:00:00,34.46,34.5,34.45,34.48,56396.0,27.5635,27.5955,27.5555,27.5795,56396.0
2015-11-13 14:05:00,34.48,34.48,34.36,34.38,214942.0,27.5795,27.5795,27.4836,27.4996,214942.0
2015-11-13 14:10:00,34.38,34.46,34.35,34.45,85369.0,27.4996,27.5635,27.4756,27.5555,85369.0
2015-11-13 14:15:00,34.44,34.46,34.41,34.45,68879.0,27.5476,27.5635,27.5236,27.5555,68879.0
2015-11-13 14:20:00,34.45,34.49,34.42,34.43,69675.0,27.5555,27.5875,27.5316,27.5396,69675.0
2015-11-13 14:25:00,34.43,34.44,34.37,34.37,57885.0,27.5396,27.5476,27.4916,27.4916,57885.0
2015-11-13 14:30:00,34.37,34.39,34.33,34.33,155402.0,27.4916,27.5076,27.4596,27.4596,155402.0
2015-11-13 14:35:00,34.34,34.34,34.31,34.33,121739.0,27.4676,27.4676,27.4436,27.4596,121739.0
2015-11-13 14:40:00,34.33,34.35,34.31,34.32,83895.0,27.4596,27.4756,27.4436,27.4516,83895.0
2015-11-13 14:45:00,34.32,34.33,34.25,34.27,253930.0,27.4516,27.4596,27.3956,27.4116,253930.0
2015-11-13 14:50:00,34.27,34.29,34.21,34.24,244424.0,27.4116,27.4276,27.3636,27.3876,244424.0
2015-11-13 14:55:00,34.24,34.25,34.18,34.2,139961.0,27.3876,27.3956,27.3396,27.3556,139961.0
2015-11-13 15:00:00,34.2,34.28,34.19,34.28,98156.0,27.3556,27.4196,27.3476,27.4196,98156.0
2015-11-13 15:05:00,34.27,34.32,34.26,34.31,117890.0,27.4116,27.4516,27.4036,27.4436,117890.0
2015-11-13 15:10:00,34.3,34.35,34.3,34.35,73072.0,27.4356,27.4756,27.4356,27.4756,73072.0
2015-11-13 15:15:00,34.35,34.35,34.26,34.29,140371.0,27.4756,27.4756,27.4036,27.4276,140371.0
2015-11-13 15:20:00,34.29,34.29,34.23,34.27,146839.0,27.4276,27.4276,27.3796,27.4116,146839.0
2015-11-13 15:25:00,34.26,34.29,34.24,34.28,110401.0,27.4036,27.4276,27.3876,27.4196,110401.0
2015-11-13 15:30:00,34.28,34.35,34.28,34.31,196215.0,27.4196,27.4756,27.4196,27.4436,196215.0
2015-11-13 15:35:00,34.31,34.35,34.31,34.35,147910.0,27.4436,27.4756,27.4436,27.4756,147910.0
2015-11-13 15:40:00,34.35,34.35,34.28,34.29,431445.0,27.4756,27.4756,27.4196,27.4276,431445.0
2015-11-13 15:45:00,34.29,34.33,34.28,34.31,252880.0,27.4276,27.4596,27.4196,27.4436,252880.0
2015-11-13 15:50:00,34.31,34.35,34.31,34.34,339870.0,27.4436,27.4756,27.4436,27.4676,339870.0
2015-11-13 15:55:00,34.33,34.35,34.26,34.3,798198.0,27.4596,27.4756,27.4036,27.4356,798198.0
2015-11-16 09:30:00,34.31,34.53,34.29,34.53,213989.0,27.4436,27.6195,27.4276,27.6195,213989.0
2015-11-16 09:35:00,34.52,34.65,34.51,34.64,126086.0,27.6115,27.7155,27.6035,27.7075,126086.0
2015-11-16 09:40:00,34.63,34.71,34.56,34.57,96984.0,27.6995,27.7635,27.6435,27.6515,96984.0
2015-11-16 09:45:00,34.57,34.66,34.55,34.63,141598.0,27.6515,27.7235,27.6355,27.6995,141598.0
2015-11-16 09:50:00,34.63,34.7,34.61,34.68,113384.0,27.6995,27.7555,27.6835,27.7395,113384.0
2015-11-16 09:55:00,34.7,34.84,34.69,34.75,193409.0,27.7555,27.8675,27.7475,27.7955,193409.0
2015-11-16 10:00:00,34.74,34.78,34.6,34.6,189348.0,27.7875,27.8195,27.6755,27.6755,189348.0
2015-11-16 10:05:00,34.61,34.65,34.58,34.6,378087.0,27.6835,27.7155,27.6595,27.6755,378087.0
2015-11-16 10:10:00,34.59,34.79,34.58,34.76,400343.0,27.6675,27.8275,27.6595,27.8035,400343.0
2015-11-16 10:15:00,34.77,34.77,34.66,34.68,243683.0,27.8115,27.8115,27.7235,27.7395,243683.0
2015-11-16 10:20:00,34.67,34.73,34.58,34.69,122839.0,27.7315,27.7795,27.6595,27.7475,122839.0
2015-11-16 10:25:00,34.69,34.72,34.64,34.66,245015.0,27.7475,27.7715,27.7075,27.7235,245015.0
2015-11-16 10:30:00,34.66,34.71,34.62,34.69,109317.0,27.7235,27.7635,27.6915,27.7475,109317.0
2015-11-16 10:35:00,34.68,34.69,34.63,34.65,86040.0,27.7395,27.7475,27.6995,27.7155,86040.0
2015-11-16 10:40:00,34.65,34.68,34.59,34.68,144668.0,27.7155,27.7395,27.6675,27.7395,144668.0
2015-11-16 10:45:00,34.68,34.71,34.67,34.69,67589.0,27.7395,27.7635,27.7315,27.7475,67589.0
2015-11-16 10:50:00,34.69,34.7,34.64,34.65,85693.0,27.7475,27.7555,27.7075,27.7155,85693.0
2015-11-16 10:55:00,34.64,34.67,34.62,34.66,164435.0,27.7075,27.7315,27.6915,27.7235,164435.0
2015-11-16 11:00:00,34.66,34.72,34.65,34.66,140523.0,27.7235,27.7715,27.7155,27.7235,140523.0
2015-11-16 11:05:00,34.66,34.71,34.64,34.7,115223.0,27.7235,27.7635,27.7075,27.7555,115223.0
2015-11-16 11:10:00,34.7,34.75,34.64,34.66,148294.0,27.7555,27.7955,27.7075,27.7235,148294.0
2015-11-16 11:15:00,34.66,34.7,34.65,34.66,46002.0,27.7235,27.7555,27.7155,27.7235,46002.0
2015-11-16 11:20:00,34.66,34.68,34.63,34.66,60067.0,27.7235,27.7395,27.6995,27.7235,60067.0
2015-11-16 11:25:00,34.66,34.67,34.58,34.59,149723.0,27.7235,27.7315,27.6595,27.6675,149723.0
2015-11-16 11:30:00,34.59,34.62,34.57,34.58,133175.0,27.6675,27.6915,27.6515,27.6595,133175.0
2015-11-16 11:35:00,34.58,34.66,34.57,34.63,82090.0,27.6595,27.7235,27.6515,27.6995,82090.0
2015-11-16 11:40:00,34.63,34.68,34.62,34.62,95062.0,27.6995,27.7395,27.6915,27.6915,95062.0
2015-11-16 11:45:00,34.62,34.7,34.6,34.67,56419.0,27.6915,27.7555,27.6755,27.7315,56419.0
2015-11-16 11:50:00,34.67,34.74,34.65,34.73,68249.0,27.7315,27.7875,27.7155,27.7795,68249.0
2015-11-16 11:55:00,34.73,34.75,34.66,34.69,182245.0,27.7795,27.7955,27.7235,27.7475,182245.0
2015-11-16 12:00:00,34.69,34.76,34.69,34.75,58702.0,27.7475,27.8035,27.7475,27.7955,58702.0
2015-11-16 12:05:00,34.75,34.77,34.72,34.77,65654.0,27.7955,27.8115,27.7715,27.8115,65654.0
2015-11-16 12:10:00,34.77,34.8,34.75,34.79,150858.0,27.8115,27.8355,27.7955,27.8275,150858.0
2015-11-16 12:15:00,34.8,34.8,34.76,34.78,89548.0,27.8355,27.8355,27.8035,27.8195,89548.0
2015-11-16 12:20:00,34.79,34.89,34.79,34.89,118382.0,27.8275,27.9075,27.8275,27.9075,118382.0
2015-11-16 12:25:00,34.89,34.89,34.76,34.76,109728.0,27.9075,27.9075,27.8035,27.8035,109728.0
2015-11-16 12:30:00,34.76,34.84,34.75,34.84,99826.0,27.8035,27.8675,27.7955,27.8675,99826.0
2015-11-16 12:35:00,34.84,34.86,34.81,34.83,47775.0,27.8675,27.8835,27.8435,27.8595,47775.0
2015-11-16 12:40:00,34.83,34.86,34.81,34.85,39330.0,27.8595,27.8835,27.8435,27.8755,39330.0
2015-11-16 12:45:00,34.86,34.86,34.79,34.79,115672.0,27.8835,27.8835,27.8275,27.8275,115672.0
2015-11-16 12:50:00,34.79,34.8,34.75,34.75,119938.0,27.8275,27.8355,27.7955,27.7955,119938.0
2015-11-16 12:55:00,34.75,34.76,34.7,34.73,49755.0,27.7955,27.8035,27.7555,27.7795,49755.0
2015-11-16 13:00:00,34.72,34.78,34.71,34.77,81363.0,27.7715,27.8195,27.7635,27.8115,81363.0
2015-11-16 13:05:00,34.78,34.8,34.74,34.77,62601.0,27.8195,27.8355,27.7875,27.8115,62601.0
2015-11-16 13:10:00,34.77,34.86,34.77,34.83,73759.0,27.8115,27.8835,27.8115,27.8595,73759.0
2015-11-16 13:15:00,34.84,34.91,34.83,34.91,102411.0,27.8675,27.9235,27.8595,27.9235,102411.0
2015-11-16 13:20:00,34.9,34.98,34.9,34.93,148398.0,27.9155,27.9795,27.9155,27.9395,148398.0
2015-11-16 13:25:00,34.93,34.96,34.92,34.93,164990.0,27.9395,27.9635,27.9315,27.9395,164990.0
2015-11-16 13:30:00,34.93,34.94,34.9,34.91,45467.0,27.9395,27.9475,27.9155,27.9235,45467.0
2015-11-16 13:35:00,34.91,34.93,34.9,34.9,40625.0,27.9235,27.9395,27.9155,27.9155,40625.0
2015-11-16 13:40:00,34.91,34.92,34.88,34.91,75165.0,27.9235,27.9315,27.8995,27.9235,75165.0
2015-11-16 13:45:00,34.91,34.94,34.9,34.94,30465.0,27.9235,27.9475,27.9155,27.9475,30465.0
2015-11-16 13:50:00,34.94,34.98,34.92,34.98,53295.0,27.9475,27.9795,27.9315,27.9795,53295.0
2015-11-16 13:55:00,34.97,34.98,34.91,34.94,96024.0,27.9715,27.9795,27.9235,27.9475,96024.0
2015-11-16 14:00:00,34.94,34.98,34.94,34.97,71612.0,27.9475,27.9795,27.9475,27.9715,71612.0
2015-11-16 14:05:00,34.96,34.99,34.96,34.97,77997.0,27.9635,27.9875,27.9635,27.9715,77997.0
2015-11-16 14:10:00,34.98,35.05,34.96,35.04,97096.0,27.9795,28.0355,27.9635,28.0275,97096.0
2015-11-16 14:15:00,35.04,35.04,35.0,35.02,61895.0,28.0275,28.0275,27.9955,28.0115,61895.0
2015-11-16 14:20:00,35.01,35.07,35.01,35.05,81148.0,28.0035,28.0515,28.0035,28.0355,81148.0
2015-11-16 14:25:00,35.06,35.1,35.05,35.06,100117.0,28.0435,28.0755,28.0355,28.0435,100117.0
2015-11-16 14:30:00,35.06,35.11,35.05,35.1,103529.0,28.0435,28.0835,28.0355,28.0755,103529.0
2015-11-16 14:35:00,35.1,35.11,35.03,35.03,95424.0,28.0755,28.0835,28.0195,28.0195,95424.0
2015-11-16 14:40:00,35.04,35.09,35.03,35.08,64629.0,28.0275,28.0675,28.0195,28.0595,64629.0
2015-11-16 14:45:00,35.08,35.09,35.02,35.03,80375.0,28.0595,28.0675,28.0115,28.0195,80375.0
2015-11-16 14:50:00,35.03,35.03,34.96,35.02,121657.0,28.0195,28.0195,27.9635,28.0115,121657.0
2015-11-16 14:55:00,35.02,35.05,34.98,34.98,72294.0,28.0115,28.0355,27.9795,27.9795,72294.0
2015-11-16 15:00:00,34.99,34.99,34.95,34.98,159093.0,27.9875,27.9875,27.9555,27.9795,159093.0
2015-11-16 15:05:00,34.98,35.01,34.96,35.0,79871.0,27.9795,28.0035,27.9635,27.9955,79871.0
2015-11-16 15:10:00,35.0,35.04,34.99,35.04,99029.0,27.9955,28.0275,27.9875,28.0275,99029.0
2015-11-16 15:15:00,35.04,35.04,35.03,35.03,40489.0,28.0275,28.0275,28.0195,28.0195,40489.0
2015-11-16 15:20:00,35.04,35.13,35.03,35.13,134053.0,28.0275,28.0995,28.0195,28.0995,134053.0
2015-11-16 15:25:00,35.12,35.16,35.1,35.16,150016.0,28.0915,28.1235,28.0755,28.1235,150016.0
2015-11-16 15:30:00,35.17,35.19,35.12,35.14,156551.0,28.1315,28.1475,28.0915,28.1075,156551.0
2015-11-16 15:35:00,35.15,35.22,35.13,35.15,161158.0,28.1155,28.1714,28.0995,28.1155,161158.0
2015-11-16 15:40:00,35.15,35.18,35.12,35.15,229083.0,28.1155,28.1395,28.0915,28.1155,229083.0
2015-11-16 15:45:00,35.15,35.18,35.14,35.16,183523.0,28.1155,28.1395,28.1075,28.1235,183523.0
2015-11-16 15:50:00,35.16,35.16,35.1,35.15,210500.0,28.1235,28.1235,28.0755,28.1155,210500.0
2015-11-16 15:55:00,35.15,35.18,35.14,35.17,415996.0,28.1155,28.1395,28.1075,28.1315,415996.0
2015-11-17 09:30:00,35.24,35.35,35.2,35.3,222290.0,28.1874,28.2754,28.1555,28.2354,222290.0
2015-11-17 09:35:00,35.3,35.34,35.25,35.32,97511.0,28.2354,28.2674,28.1954,28.2514,97511.0
2015-11-17 09:40:00,35.31,35.38,35.28,35.34,118495.0,28.2434,28.2994,28.2194,28.2674,118495.0
2015-11-17 09:45:00,35.34,35.35,35.22,35.24,99540.0,28.2674,28.2754,28.1714,28.1874,99540.0
2015-11-17 09:50:00,35.25,35.27,35.18,35.2,124560.0,28.1954,28.2114,28.1395,28.1555,124560.0
2015-11-17 09:55:00,35.21,35.27,35.2,35.25,96646.0,28.1635,28.2114,28.1555,28.1954,96646.0
2015-11-17 10:00:00,35.25,35.26,35.12,35.15,164834.0,28.1954,28.2034,28.0915,28.1155,164834.0
2015-11-17 10:05:00,35.15,35.24,35.14,35.21,171315.0,28.1155,28.1874,28.1075,28.1635,171315.0
2015-11-17 10:10:00,35.2,35.26,35.2,35.22,244438.0,28.1555,28.2034,28.1555,28.1714,244438.0
2015-11-17 10:15:00,35.21,35.24,35.16,35.18,137334.0,28.1635,28.1874,28.1235,28.1395,137334.0
2015-11-17 10:20:00,35.18,35.24,35.16,35.22,157133.0,28.1395,28.1874,28.1235,28.1714,157133.0
2015-11-17 10:25:00,35.22,35.23,35.15,35.22,185443.0,28.1714,28.1794,28.1155,28.1714,185443.0
2015-11-17 10:30:00,35.21,35.35,35.21,35.35,136081.0,28.1635,28.2754,28.1635,28.2754,136081.0
2015-11-17 10:35:00,35.35,35.4,35.33,35.4,100258.0,28.2754,28.3154,28.2594,28.3154,100258.0
2015-11-17 10:40:00,35.4,35.4,35.36,35.39,84714.0,28.3154,28.3154,28.2834,28.3074,84714.0
2015-11-17 10:45:00,35.39,35.44,35.38,35.44,80152.0,28.3074,28.3474,28.2994,28.3474,80152.0
2015-11-17 10:50:00,35.43,35.45,35.34,35.34,93672.0,28.3394,28.3554,28.2674,28.2674,93672.0
2015-11-17 10:55:00,35.34,35.36,35.29,35.3,89411.0,28.2674,28.2834,28.2274,28.2354,89411.0
2015-11-17 11:00:00,35.3,35.31,35.25,35.3,74815.0,28.2354,28.2434,28.1954,28.2354,74815.0
2015-11-17 11:05:00,35.3,35.31,35.21,35.21,63216.0,28.2354,28.2434,28.1635,28.1635,63216.0
2015-11-17 11:10:00,35.21,35.24,35.19,35.2,83735.0,28.1635,28.1874,28.1475,28.1555,83735.0
2015-11-17 11:15:00,35.2,35.22,35.15,35.18,114390.0,28.1555,28.1714,28.1155,28.1395,114390.0
2015-11-17 11:20:00,35.19,35.24,35.18,35.2,94035.0,28.1475,28.1874,28.1395,28.1555,94035.0
2015-11-17 11:25:00,35.2,35.28,35.18,35.26,85181.0,28.1555,28.2194,28.1395,28.2034,85181.0
2015-11-17 11:30:00,35.27,35.38,35.26,35.35,94438.0,28.2114,28.2994,28.2034,28.2754,94438.0
2015-11-17 11:35:00,35.34,35.35,35.29,35.31,39136.0,28.2674,28.2754,28.2274,28.2434,39136.0
2015-11-17 11:40:00,35.32,35.35,35.32,35.34,41272.0,28.2514,28.2754,28.2514,28.2674,41272.0
2015-11-17 11:45:00,35.34,35.34,35.31,35.32,61983.0,28.2674,28.2674,28.2434,28.2514,61983.0
2015-11-17 11:50:00,35.33,35.4,35.32,35.4,139927.0,28.2594,28.3154,28.2514,28.3154,139927.0
2015-11-17 11:55:00,35.4,35.4,35.36,35.38,33408.0,28.3154,28.3154,28.2834,28.2994,33408.0
2015-11-17 12:00:00,35.38,35.41,35.37,35.4,106604.0,28.2994,28.3234,28.2914,28.3154,106604.0
2015-11-17 12:05:00,35.4,35.53,35.4,35.52,251587.0,28.3154,28.4194,28.3154,28.4114,251587.0
2015-11-17 12:10:00,35.53,35.59,35.51,35.51,217249.0,28.4194,28.4674,28.4034,28.4034,217249.0
2015-11-17 12:15:00,35.51,35.53,35.43,35.43,87822.0,28.4034,28.4194,28.3394,28.3394,87822.0
2015-11-17 12:20:00,35.43,35.43,35.35,35.4,83484.0,28.3394,28.3394,28.2754,28.3154,83484.0
2015-11-17 12:25:00,35.41,35.45,35.39,35.41,73304.0,28.3234,28.3554,28.3074,28.3234,73304.0
2015-11-17 12:30:00,35.41,35.44,35.38,35.38,39167.0,28.3234,28.3474,28.2994,28.2994,39167.0
2015-11-17 12:35:00,35.38,35.39,35.28,35.29,86463.0,28.2994,28.3074,28.2194,28.2274,86463.0
2015-11-17 12:40:00,35.28,35.35,35.26,35.32,72334.0,28.2194,28.2754,28.2034,28.2514,72334.0
2015-11-17 12:45:00,35.32,35.35,35.3,35.34,39003.0,28.2514,28.2754,28.2354,28.2674,39003.0
2015-11-17 12:50:00,35.34,35.4,35.34,35.38,100835.0,28.2674,28.3154,28.2674,28.2994,100835.0
2015-11-17 12:55:00,35.38,35.43,35.37,35.42,44509.0,28.2994,28.3394,28.2914,28.3314,44509.0
2015-11-17 13:00:00,35.43,35.49,35.41,35.46,91157.0,28.3394,28.3874,28.3234,28.3634,91157.0
2015-11-17 13:05:00,35.47,35.48,35.44,35.44,100239.0,28.3714,28.3794,28.3474,28.3474,100239.0
2015-11-17 13:10:00,35.45,35.48,35.43,35.48,51018.0,28.3554,28.3794,28.3394,28.3794,51018.0
2015-11-17 13:15:00,35.48,35.48,35.39,35.39,58011.0,28.3794,28.3794,28.3074,28.3074,58011.0
2015-11-17 13:20:00,35.39,35.4,35.33,35.35,63553.0,28.3074,28.3154,28.2594,28.2754,63553.0
2015-11-17 13:25:00,35.34,35.35,35.26,35.26,80325.0,28.2674,28.2754,28.2034,28.2034,80325.0
2015-11-17 13:30:00,35.26,35.31,35.22,35.3,82373.0,28.2034,28.2434,28.1714,28.2354,82373.0
2015-11-17 13:35:00,35.3,35.31,35.24,35.27,48729.0,28.2354,28.2434,28.1874,28.2114,48729.0
2015-11-17 13:40:00,35.27,35.3,35.23,35.25,44920.0,28.2114,28.2354,28.1794,28.1954,44920.0
2015-11-17 13:45:00,35.25,35.27,35.18,35.2,80349.0,28.1954,28.2114,28.1395,28.1555,80349.0
2015-11-17 13:50:00,35.2,35.25,35.18,35.25,57401.0,28.1555,28.1954,28.1395,28.1954,57401.0
2015-11-17 13:55:00,35.24,35.3,35.24,35.29,55220.0,28.1874,28.2354,28.1874,28.2274,55220.0
2015-11-17 14:00:00,35.29,35.29,35.23,35.25,60976.0,28.2274,28.2274,28.1794,28.1954,60976.0
2015-11-17 14:05:00,35.25,35.32,35.23,35.32,57416.0,28.1954,28.2514,28.1794,28.2514,57416.0
2015-11-17 14:10:00,35.32,35.32,35.27,35.3,34098.0,28.2514,28.2514,28.2114,28.2354,34098.0
2015-11-17 14:15:00,35.3,35.32,35.24,35.25,76066.0,28.2354,28.2514,28.1874,28.1954,76066.0
2015-11-17 14:20:00,35.26,35.26,35.18,35.18,38162.0,28.2034,28.2034,28.1395,28.1395,38162.0
2015-11-17 14:25:00,35.19,35.19,35.11,35.12,89781.0,28.1475,28.1475,28.0835,28.0915,89781.0
2015-11-17 14:30:00,35.13,35.13,35.06,35.09,100892.0,28.0995,28.0995,28.0435,28.0675,100892.0
2015-11-17 14:35:00,35.09,35.12,35.06,35.11,67540.0,28.0675,28.0915,28.0435,28.0835,67540.0
2015-11-17 14:40:00,35.11,35.13,35.03,35.04,98868.0,28.0835,28.0995,28.0195,28.0275,98868.0
2015-11-17 14:45:00,35.04,35.11,35.01,35.1,111757.0,28.0275,28.0835,28.0035,28.0755,111757.0
2015-11-17 14:50:00,35.09,35.12,35.02,35.05,73758.0,28.0675,28.0915,28.0115,28.0355,73758.0
2015-11-17 14:55:00,35.05,35.13,35.02,35.12,227273.0,28.0355,28.0995,28.0115,28.0915,227273.0
2015-11-17 15:00:00,35.12,35.15,35.08,35.13,316069.0,28.0915,28.1155,28.0595,28.0995,316069.0
2015-11-17 15:05:00,35.13,35.19,35.11,35.14,156362.0,28.0995,28.1475,28.0835,28.1075,156362.0
2015-11-17 15:10:00,35.13,35.17,35.08,35.09,204080.0,28.0995,28.1315,28.0595,28.0675,204080.0
2015-11-17 15:15:00,35.1,35.13,35.05,35.05,84641.0,28.0755,28.0995,28.0355,28.0355,84641.0
2015-11-17 15:20:00,35.05,35.13,35.04,35.07,127453.0,28.0355,28.0995,28.0275,28.0515,127453.0
2015-11-17 15:25:00,35.08,35.13,35.05,35.13,112879.0,28.0595,28.0995,28.0355,28.0995,112879.0
2015-11-17 15:30:00,35.13,35.23,35.09,35.22,192556.0,28.0995,28.1794,28.0675,28.1714,192556.0
2015-11-17 15:35:00,35.22,35.29,35.18,35.2,341550.0,28.1714,28.2274,28.1395,28.1555,341550.0
2015-11-17 15:40:00,35.2,35.24,35.17,35.17,136837.0,28.1555,28.1874,28.1315,28.1315,136837.0
2015-11-17 15:45:00,35.17,35.18,35.1,35.13,219912.0,28.1315,28.1395,28.0755,28.0995,219912.0
2015-11-17 15:50:00,35.13,35.23,35.13,35.16,289075.0,28.0995,28.1794,28.0995,28.1235,289075.0
2015-11-17 15:55:00,35.16,35.22,35.12,35.21,604682.0,28.1235,28.1714,28.0915,28.1635,604682.0
2015-11-18 09:30:00,35.4,35.5,35.3,35.5,199636.0,28.3154,28.3954,28.2354,28.3954,199636.0
2015-11-18 09:35:00,35.5,35.55,35.44,35.5,138751.0,28.3954,28.4354,28.3474,28.3954,138751.0
2015-11-18 09:40:00,35.5,35.53,35.4,35.49,100425.0,28.3954,28.4194,28.3154,28.3874,100425.0
2015-11-18 09:45:00,35.49,35.68,35.47,35.66,205002.0,28.3874,28.5394,28.3714,28.5234,205002.0
2015-11-18 09:50:00,35.67,35.85,35.66,35.84,205960.0,28.5314,28.6754,28.5234,28.6674,205960.0
2015-11-18 09:55:00,35.84,35.85,35.71,35.73,91212.0,28.6674,28.6754,28.5634,28.5794,91212.0
2015-11-18 10:00:00,35.73,35.73,35.62,35.66,80977.0,28.5794,28.5794,28.4914,28.5234,80977.0
2015-11-18 10:05:00,35.66,35.69,35.6,35.63,52579.0,28.5234,28.5474,28.4754,28.4994,52579.0
2015-11-18 10:10:00,35.63,35.63,35.51,35.55,88863.0,28.4994,28.4994,28.4034,28.4354,88863.0
2015-11-18 10:15:00,35.55,35.64,35.55,35.61,87743.0,28.4354,28.5074,28.4354,28.4834,87743.0
2015-11-18 10:20:00,35.62,35.62,35.56,35.59,72589.0,28.4914,28.4914,28.4434,28.4674,72589.0
2015-11-18 10:25:00,35.59,35.65,35.59,35.63,180049.0,28.4674,28.5154,28.4674,28.4994,180049.0
2015-11-18 10:30:00,35.63,35.68,35.62,35.65,238690.0,28.4994,28.5394,28.4914,28.5154,238690.0
2015-11-18 10:35:00,35.64,35.65,35.57,35.63,116170.0,28.5074,28.5154,28.4514,28.4994,116170.0
2015-11-18 10:40:00,35.64,35.66,35.62,35.64,117124.0,28.5074,28.5234,28.4914,28.5074,117124.0
2015-11-18 10:45:00,35.64,35.67,35.62,35.66,60587.0,28.5074,28.5314,28.4914,28.5234,60587.0
2015-11-18 10:50:00,35.66,35.69,35.62,35.64,245599.0,28.5234,28.5474,28.4914,28.5074,245599.0
2015-11-18 10:55:00,35.64,35.7,35.61,35.7,130986.0,28.5074,28.5554,28.4834,28.5554,130986.0
2015-11-18 11:00:00,35.7,35.73,35.64,35.73,93860.0,28.5554,28.5794,28.5074,28.5794,93860.0
2015-11-18 11:05:00,35.73,35.79,35.71,35.79,123210.0,28.5794,28.6274,28.5634,28.6274,123210.0
2015-11-18 11:10:00,35.79,35.87,35.78,35.86,146166.0,28.6274,28.6914,28.6194,28.6834,146166.0
2015-11-18 11:15:00,35.86,35.89,35.85,35.86,109393.0,28.6834,28.7074,28.6754,28.6834,109393.0
2015-11-18 11:20:00,35.87,35.89,35.84,35.89,61477.0,28.6914,28.7074,28.6674,28.7074,61477.0
2015-11-18 11:25:00,35.89,35.89,35.83,35.89,90916.0,28.7074,28.7074,28.6594,28.7074,90916.0
2015-11-18 11:30:00,35.89,35.9,35.87,35.89,46323.0,28.7074,28.7154,28.6914,28.7074,46323.0
2015-11-18 11:35:00,35.88,35.92,35.87,35.89,70570.0,28.6994,28.7314,28.6914,28.7074,70570.0
2015-11-18 11:40:00,35.89,35.9,35.86,35.89,55267.0,28.7074,28.7154,28.6834,28.7074,55267.0
2015-11-18 11:45:00,35.89,35.95,35.88,35.94,157281.0,28.7074,28.7554,28.6994,28.7474,157281.0
2015-11-18 11:50:00,35.94,35.97,35.93,35.95,71375.0,28.7474,28.7714,28.7394,28.7554,71375.0
2015-11-18 11:55:00,35.95,35.95,35.88,35.89,64933.0,28.7554,28.7554,28.6994,28.7074,64933.0
2015-11-18 12:00:00,35.88,35.9,35.84,35.89,57698.0,28.6994,28.7154,28.6674,28.7074,57698.0
2015-11-18 12:05:00,35.89,35.91,35.85,35.86,276950.0,28.7074,28.7234,28.6754,28.6834,276950.0
2015-11-18 12:10:00,35.86,35.92,35.85,35.9,103623.0,28.6834,28.7314,28.6754,28.7154,103623.0
2015-11-18 12:15:00,35.91,35.97,35.91,35.95,104547.0,28.7234,28.7714,28.7234,28.7554,104547.0
2015-11-18 12:20:00,35.95,35.97,35.92,35.92,112679.0,28.7554,28.7714,28.7314,28.7314,112679.0
2015-11-18 12:25:00,35.92,35.97,35.92,35.96,45994.0,28.7314,28.7714,28.7314,28.7634,45994.0
2015-11-18 12:30:00,35.97,35.99,35.95,35.98,97707.0,28.7714,28.7874,28.7554,28.7794,97707.0
2015-11-18 12:35:00,35.97,36.0,35.97,35.98,96065.0,28.7714,28.7953,28.7714,28.7794,96065.0
2015-11-18 12:40:00,35.99,35.99,35.97,35.98,110511.0,28.7874,28.7874,28.7714,28.7794,110511.0
2015-11-18 12:45:00,35.98,36.02,35.97,36.01,138490.0,28.7794,28.8113,28.7714,28.8033,138490.0
2015-11-18 12:50:00,36.02,36.08,36.01,36.08,140648.0,28.8113,28.8593,28.8033,28.8593,140648.0
2015-11-18 12:55:00,36.07,36.08,36.03,36.03,31134.0,28.8513,28.8593,28.8193,28.8193,31134.0
2015-11-18 13:00:00,36.03,36.04,35.99,36.03,43398.0,28.8193,28.8273,28.7874,28.8193,43398.0
2015-11-18 13:05:00,36.04,36.06,35.99,36.03,76735.0,28.8273,28.8433,28.7874,28.8193,76735.0
2015-11-18 13:10:00,36.03,36.07,36.0,36.01,122186.0,28.8193,28.8513,28.7953,28.8033,122186.0
2015-11-18 13:15:00,36.0,36.03,35.98,36.02,201896.0,28.7953,28.8193,28.7794,28.8113,201896.0
2015-11-18 13:20:00,36.03,36.03,36.0,36.01,51951.0,28.8193,28.8193,28.7953,28.8033,51951.0
2015-11-18 13:25:00,36.01,36.05,35.99,36.0,67898.0,28.8033,28.8353,28.7874,28.7953,67898.0
2015-11-18 13:30:00,35.99,36.0,35.94,35.99,68922.0,28.7874,28.7953,28.7474,28.7874,68922.0
2015-11-18 13:35:00,35.99,36.05,35.98,36.04,67244.0,28.7874,28.8353,28.7794,28.8273,67244.0
2015-11-18 13:40:00,36.04,36.05,36.0,36.0,73644.0,28.8273,28.8353,28.7953,28.7953,73644.0
2015-11-18 13:45:00,36.0,36.04,35.98,36.03,108853.0,28.7953,28.8273,28.7794,28.8193,108853.0
2015-11-18 13:50:00,36.03,36.08,36.02,36.05,141768.0,28.8193,28.8593,28.8113,28.8353,141768.0
2015-11-18 13:55:00,36.05,36.08,36.04,36.08,75989.0,28.8353,28.8593,28.8273,28.8593,75989.0
2015-11-18 14:00:00,36.07,36.1,35.98,36.04,247201.0,28.8513,28.8753,28.7794,28.8273,247201.0
2015-11-18 14:05:00,36.04,36.19,36.04,36.16,253835.0,28.8273,28.9473,28.8273,28.9233,253835.0
2015-11-18 14:10:00,36.16,36.24,36.16,36.24,181327.0,28.9233,28.9873,28.9233,28.9873,181327.0
2015-11-18 14:15:00,36.23,36.24,36.19,36.2,148548.0,28.9793,28.9873,28.9473,28.9553,148548.0
2015-11-18 14:20:00,36.2,36.22,36.15,36.21,129287.0,28.9553,28.9713,28.9153,28.9633,129287.0
2015-11-18 14:25:00,36.21,36.21,36.11,36.17,135949.0,28.9633,28.9633,28.8833,28.9313,135949.0
2015-11-18 14:30:00,36.17,36.2,36.13,36.14,88718.0,28.9313,28.9553,28.8993,28.9073,88718.0
2015-11-18 14:35:00,36.15,36.19,36.1,36.19,100178.0,28.9153,28.9473,28.8753,28.9473,100178.0
2015-11-18 14:40:00,36.18,36.27,36.18,36.2,222399.0,28.9393,29.0113,28.9393,28.9553,222399.0
2015-11-18 14:45:00,36.21,36.29,36.2,36.28,126081.0,28.9633,29.0273,28.9553,29.0193,126081.0
2015-11-18 14:50:00,36.28,36.28,36.18,36.27,176343.0,29.0193,29.0193,28.9393,29.0113,176343.0
2015-11-18 14:55:00,36.27,36.3,36.24,36.3,153692.0,29.0113,29.0353,28.9873,29.0353,153692.0
2015-11-18 15:00:00,36.3,36.34,36.29,36.32,201975.0,29.0353,29.0673,29.0273,29.0513,201975.0
2015-11-18 15:05:00,36.32,36.36,36.3,36.33,195652.0,29.0513,29.0833,29.0353,29.0593,195652.0
2015-11-18 15:10:00,36.33,36.36,36.31,36.36,231521.0,29.0593,29.0833,29.0433,29.0833,231521.0
2015-11-18 15:15:00,36.36,36.44,36.35,36.43,311234.0,29.0833,29.1473,29.0753,29.1393,311234.0
2015-11-18 15:20:00,36.42,36.46,36.39,36.41,227969.0,29.1313,29.1633,29.1073,29.1233,227969.0
2015-11-18 15:25:00,36.41,36.45,36.41,36.44,211488.0,29.1233,29.1553,29.1233,29.1473,211488.0
2015-11-18 15:30:00,36.44,36.47,36.41,36.42,249479.0,29.1473,29.1713,29.1233,29.1313,249479.0
2015-11-18 15:35:00,36.42,36.44,36.38,36.39,306624.0,29.1313,29.1473,29.0993,29.1073,306624.0
2015-11-18 15:40:00,36.39,36.43,36.38,36.42,293418.0,29.1073,29.1393,29.0993,29.1313,293418.0
2015-11-18 15:45:00,36.42,36.47,36.39,36.43,582729.0,29.1313,29.1713,29.1073,29.1393,582729.0
2015-11-18 15:50:00,36.43,36.43,36.39,36.41,801953.0,29.1393,29.1393,29.1073,29.1233,801953.0
2015-11-18 15:55:00,36.42,36.48,36.42,36.47,692444.0,29.1313,29.1793,29.1313,29.1713,692444.0
2015-11-19 09:30:00,36.43,36.44,36.31,36.41,199121.0,29.1393,29.1473,29.0433,29.1233,199121.0
2015-11-19 09:35:00,36.41,36.44,36.33,36.38,154673.0,29.1233,29.1473,29.0593,29.0993,154673.0
2015-11-19 09:40:00,36.39,36.47,36.36,36.46,153269.0,29.1073,29.1713,29.0833,29.1633,153269.0
2015-11-19 09:45:00,36.46,36.46,36.3,36.32,128853.0,29.1633,29.1633,29.0353,29.0513,128853.0
2015-11-19 09:50:00,36.32,36.44,36.29,36.43,106306.0,29.0513,29.1473,29.0273,29.1393,106306.0
2015-11-19 09:55:00,36.42,36.45,36.36,36.44,108375.0,29.1313,29.1553,29.0833,29.1473,108375.0
2015-11-19 10:00:00,36.45,36.47,36.39,36.4,190220.0,29.1553,29.1713,29.1073,29.1153,190220.0
2015-11-19 10:05:00,36.4,36.45,36.39,36.4,128733.0,29.1153,29.1553,29.1073,29.1153,128733.0
2015-11-19 10:10:00,36.41,36.41,36.29,36.32,167192.0,29.1233,29.1233,29.0273,29.0513,167192.0
2015-11-19 10:15:00,36.31,36.32,36.15,36.18,216314.0,29.0433,29.0513,28.9153,28.9393,216314.0
2015-11-19 10:20:00,36.17,36.26,36.15,36.25,123026.0,28.9313,29.0033,28.9153,28.9953,123026.0
2015-11-19 10:25:00,36.25,36.29,36.23,36.25,97560.0,28.9953,29.0273,28.9793,28.9953,97560.0
2015-11-19 10:30:00,36.25,36.32,36.2,36.21,162982.0,28.9953,29.0513,28.9553,28.9633,162982.0
2015-11-19 10:35:00,36.21,36.22,36.18,36.21,113941.0,28.9633,28.9713,28.9393,28.9633,113941.0
2015-11-19 10:40:00,36.2,36.24,36.16,36.2,134864.0,28.9553,28.9873,28.9233,28.9553,134864.0
2015-11-19 10:45:00,36.2,36.34,36.2,36.32,174198.0,28.9553,29.0673,28.9553,29.0513,174198.0
2015-11-19 10:50:00,36.32,36.33,36.26,36.27,218141.0,29.0513,29.0593,29.0033,29.0113,218141.0
2015-11-19 10:55:00,36.26,36.27,36.18,36.21,177433.0,29.0033,29.0113,28.9393,28.9633,177433.0
2015-11-19 11:00:00,36.21,36.21,36.14,36.17,133793.0,28.9633,28.9633,28.9073,28.9313,133793.0
2015-11-19 11:05:00,36.17,36.23,36.16,36.21,64769.0,28.9313,28.9793,28.9233,28.9633,64769.0
2015-11-19 11:10:00,36.21,36.21,36.15,36.2,152611.0,28.9633,28.9633,28.9153,28.9553,152611.0
2015-11-19 11:15:00,36.2,36.26,36.19,36.26,109396.0,28.9553,29.0033,28.9473,29.0033,109396.0
2015-11-19 11:20:00,36.25,36.3,36.21,36.28,91321.0,28.9953,29.0353,28.9633,29.0193,91321.0
2015-11-19 11:25:00,36.27,36.35,36.27,36.33,129453.0,29.0113,29.0753,29.0113,29.0593,129453.0
2015-11-19 11:30:00,36.32,36.33,36.26,36.27,141271.0,29.0513,29.0593,29.0033,29.0113,141271.0
2015-11-19 11:35:00,36.27,36.28,36.22,36.22,65797.0,29.0113,29.0193,28.9713,28.9713,65797.0
2015-11-19 11:40:00,36.23,36.29,36.21,36.26,99268.0,28.9793,29.0273,28.9633,29.0033,99268.0
2015-11-19 11:45:00,36.27,36.27,36.17,36.19,88039.0,29.0113,29.0113,28.9313,28.9473,88039.0
2015-11-19 11:50:00,36.19,36.19,36.15,36.18,52165.0,28.9473,28.9473,28.9153,28.9393,52165.0
2015-11-19 11:55:00,36.18,36.27,36.17,36.23,55705.0,28.9393,29.0113,28.9313,28.9793,55705.0
2015-11-19 12:00:00,36.24,36.28,36.23,36.27,57141.0,28.9873,29.0193,28.9793,29.0113,57141.0
2015-11-19 12:05:00,36.27,36.3,36.22,36.22,48496.0,29.0113,29.0353,28.9713,28.9713,48496.0
2015-11-19 12:10:00,36.22,36.25,36.13,36.2,205420.0,28.9713,28.9953,28.8993,28.9553,205420.0
2015-11-19 12:15:00,36.2,36.2,36.15,36.19,66537.0,28.9553,28.9553,28.9153,28.9473,66537.0
2015-11-19 12:20:00,36.18,36.19,36.07,36.09,102386.0,28.9393,28.9473,28.8513,28.8673,102386.0
2015-11-19 12:25:00,36.09,36.17,36.09,36.16,44838.0,28.8673,28.9313,28.8673,28.9233,44838.0
2015-11-19 12:30:00,36.16,36.2,36.15,36.18,53017.0,28.9233,28.9553,28.9153,28.9393,53017.0
2015-11-19 12:35:00,36.18,36.18,36.14,36.15,22907.0,28.9393,28.9393,28.9073,28.9153,22907.0
2015-11-19 12:40:00,36.15,36.16,36.12,36.12,184164.0,28.9153,28.9233,28.8913,28.8913,184164.0
2015-11-19 12:45:00,36.13,36.15,36.11,36.15,75296.0,28.8993,28.9153,28.8833,28.9153,75296.0
2015-11-19 12:50:00,36.15,36.18,36.14,36.18,57464.0,28.9153,28.9393,28.9073,28.9393,57464.0
2015-11-19 12:55:00,36.19,36.28,36.18,36.27,87821.0,28.9473,29.0193,28.9393,29.0113,87821.0
2015-11-19 13:00:00,36.28,36.3,36.26,36.28,40607.0,29.0193,29.0353,29.0033,29.0193,40607.0
2015-11-19 13:05:00,36.28,36.3,36.27,36.29,59806.0,29.0193,29.0353,29.0113,29.0273,59806.0
2015-11-19 13:10:00,36.3,36.31,36.28,36.3,45891.0,29.0353,29.0433,29.0193,29.0353,45891.0
2015-11-19 13:15:00,36.3,36.3,36.24,36.26,68599.0,29.0353,29.0353,28.9873,29.0033,68599.0
2015-11-19 13:20:00,36.26,36.27,36.25,36.26,35736.0,29.0033,29.0113,28.9953,29.0033,35736.0
2015-11-19 13:25:00,36.26,36.27,36.24,36.25,40745.0,29.0033,29.0113,28.9873,28.9953,40745.0
2015-11-19 13:30:00,36.25,36.27,36.24,36.27,19666.0,28.9953,29.0113,28.9873,29.0113,19666.0
2015-11-19 13:35:00,36.27,36.27,36.24,36.26,39564.0,29.0113,29.0113,28.9873,29.0033,39564.0
2015-11-19 13:40:00,36.27,36.3,36.26,36.29,66716.0,29.0113,29.0353,29.0033,29.0273,66716.0
2015-11-19 13:45:00,36.29,36.31,36.26,36.27,58021.0,29.0273,29.0433,29.0033,29.0113,58021.0
2015-11-19 13:50:00,36.27,36.29,36.26,36.29,37295.0,29.0113,29.0273,29.0033,29.0273,37295.0
2015-11-19 13:55:00,36.29,36.3,36.27,36.27,56307.0,29.0273,29.0353,29.0113,29.0113,56307.0
2015-11-19 14:00:00,36.27,36.29,36.25,36.26,45644.0,29.0113,29.0273,28.9953,29.0033,45644.0
2015-11-19 14:05:00,36.26,36.27,36.23,36.23,54774.0,29.0033,29.0113,28.9793,28.9793,54774.0
2015-11-19 14:10:00,36.23,36.24,36.2,36.22,43056.0,28.9793,28.9873,28.9553,28.9713,43056.0
2015-11-19 14:15:00,36.21,36.22,36.19,36.19,73358.0,28.9633,28.9713,28.9473,28.9473,73358.0
2015-11-19 14:20:00,36.19,36.22,36.18,36.19,69024.0,28.9473,28.9713,28.9393,28.9473,69024.0
2015-11-19 14:25:00,36.19,36.22,36.17,36.2,59831.0,28.9473,28.9713,28.9313,28.9553,59831.0
2015-11-19 14:30:00,36.2,36.23,36.18,36.19,51896.0,28.9553,28.9793,28.9393,28.9473,51896.0
2015-11-19 14:35:00,36.18,36.22,36.18,36.2,61619.0,28.9393,28.9713,28.9393,28.9553,61619.0
2015-11-19 14:40:00,36.2,36.26,36.19,36.23,62296.0,28.9553,29.0033,28.9473,28.9793,62296.0
2015-11-19 14:45:00,36.23,36.26,36.21,36.26,120082.0,28.9793,29.0033,28.9633,29.0033,120082.0
2015-11-19 14:50:00,36.26,36.29,36.24,36.25,77320.0,29.0033,29.0273,28.9873,28.9953,77320.0
2015-11-19 14:55:00,36.25,36.28,36.24,36.24,62900.0,28.9953,29.0193,28.9873,28.9873,62900.0
2015-11-19 15:00:00,36.25,36.26,36.22,36.23,49270.0,28.9953,29.0033,28.9713,28.9793,49270.0
2015-11-19 15:05:00,36.23,36.26,36.22,36.22,102985.0,28.9793,29.0033,28.9713,28.9713,102985.0
2015-11-19 15:10:00,36.22,36.24,36.19,36.2,208389.0,28.9713,28.9873,28.9473,28.9553,208389.0
2015-11-19 15:15:00,36.19,36.2,36.17,36.19,108443.0,28.9473,28.9553,28.9313,28.9473,108443.0
2015-11-19 15:20:00,36.19,36.2,36.14,36.2,138910.0,28.9473,28.9553,28.9073,28.9553,138910.0
2015-11-19 15:25:00,36.2,36.23,36.19,36.22,87113.0,28.9553,28.9793,28.9473,28.9713,87113.0
2015-11-19 15:30:00,36.21,36.23,36.17,36.18,105609.0,28.9633,28.9793,28.9313,28.9393,105609.0
2015-11-19 15:35:00,36.17,36.21,36.17,36.2,73399.0,28.9313,28.9633,28.9313,28.9553,73399.0
2015-11-19 15:40:00,36.2,36.21,36.19,36.19,79143.0,28.9553,28.9633,28.9473,28.9473,79143.0
2015-11-19 15:45:00,36.2,36.23,36.19,36.2,170212.0,28.9553,28.9793,28.9473,28.9553,170212.0
2015-11-19 15:50:00,36.2,36.22,36.16,36.16,360489.0,28.9553,28.9713,28.9233,28.9233,360489.0
2015-11-19 15:55:00,36.16,36.18,36.13,36.14,448279.0,28.9233,28.9393,28.8993,28.9073,448279.0
2015-11-20 09:30:00,36.31,36.33,36.22,36.3,544737.0,29.0433,29.0593,28.9713,29.0353,544737.0
2015-11-20 09:35:00,36.29,36.36,36.27,36.34,176926.0,29.0273,29.0833,29.0113,29.0673,176926.0
2015-11-20 09:40:00,36.35,36.37,36.3,36.3,126254.0,29.0753,29.0913,29.0353,29.0353,126254.0
2015-11-20 09:45:00,36.3,36.34,36.29,36.33,133865.0,29.0353,29.0673,29.0273,29.0593,133865.0
2015-11-20 09:50:00,36.34,36.43,36.31,36.34,185809.0,29.0673,29.1393,29.0433,29.0673,185809.0
2015-11-20 09:55:00,36.35,36.36,36.28,36.3,117475.0,29.0753,29.0833,29.0193,29.0353,117475.0
2015-11-20 10:00:00,36.3,36.3,36.22,36.23,131819.0,29.0353,29.0353,28.9713,28.9793,131819.0
2015-11-20 10:05:00,36.23,36.29,36.23,36.24,143949.0,28.9793,29.0273,28.9793,28.9873,143949.0
2015-11-20 10:10:00,36.25,36.34,36.24,36.3,202177.0,28.9953,29.0673,28.9873,29.0353,202177.0
2015-11-20 10:15:00,36.29,36.3,36.28,36.3,169223.0,29.0273,29.0353,29.0193,29.0353,169223.0
2015-11-20 10:20:00,36.29,36.3,36.24,36.27,140158.0,29.0273,29.0353,28.9873,29.0113,140158.0
2015-11-20 10:25:00,36.27,36.29,36.24,36.25,61753.0,29.0113,29.0273,28.9873,28.9953,61753.0
2015-11-20 10:30:00,36.25,36.27,36.24,36.25,69651.0,28.9953,29.0113,28.9873,28.9953,69651.0
2015-11-20 10:35:00,36.25,36.25,36.22,36.23,69036.0,28.9953,28.9953,28.9713,28.9793,69036.0
2015-11-20 10:40:00,36.23,36.24,36.2,36.23,70742.0,28.9793,28.9873,28.9553,28.9793,70742.0
2015-11-20 10:45:00,36.24,36.25,36.21,36.23,56751.0,28.9873,28.9953,28.9633,28.9793,56751.0
2015-11-20 10:50:00,36.23,36.29,36.21,36.25,132475.0,28.9793,29.0273,28.9633,28.9953,132475.0
2015-11-20 10:55:00,36.25,36.26,36.16,36.17,63766.0,28.9953,29.0033,28.9233,28.9313,63766.0
2015-11-20 11:00:00,36.17,36.18,36.05,36.09,248234.0,28.9313,28.9393,28.8353,28.8673,248234.0
2015-11-20 11:05:00,36.1,36.14,36.09,36.11,67145.0,28.8753,28.9073,28.8673,28.8833,67145.0
2015-11-20 11:10:00,36.11,36.14,36.08,36.1,42600.0,28.8833,28.9073,28.8593,28.8753,42600.0
2015-11-20 11:15:00,36.1,36.13,36.1,36.11,43143.0,28.8753,28.8993,28.8753,28.8833,43143.0
2015-11-20 11:20:00,36.1,36.11,36.07,36.09,42279.0,28.8753,28.8833,28.8513,28.8673,42279.0
2015-11-20 11:25:00,36.08,36.09,36.01,36.02,53284.0,28.8593,28.8673,28.8033,28.8113,53284.0
2015-11-20 11:30:00,36.01,36.07,36.01,36.05,88287.0,28.8033,28.8513,28.8033,28.8353,88287.0
2015-11-20 11:35:00,36.05,36.06,36.04,36.06,115872.0,28.8353,28.8433,28.8273,28.8433,115872.0
2015-11-20 11:40:00,36.05,36.08,36.05,36.07,109910.0,28.8353,28.8593,28.8353,28.8513,109910.0
2015-11-20 11:45:00,36.07,36.12,36.06,36.07,92004.0,28.8513,28.8913,28.8433,28.8513,92004.0
2015-11-20 11:50:00,36.07,36.08,36.05,36.05,59479.0,28.8513,28.8593,28.8353,28.8353,59479.0
2015-11-20 11:55:00,36.06,36.11,36.05,36.11,71893.0,28.8433,28.8833,28.8353,28.8833,71893.0
2015-11-20 12:00:00,36.11,36.12,36.07,36.08,105424.0,28.8833,28.8913,28.8513,28.8593,105424.0
2015-11-20 12:05:00,36.08,36.13,36.05,36.12,102364.0,28.8593,28.8993,28.8353,28.8913,102364.0
2015-11-20 12:10:00,36.12,36.13,36.1,36.12,44129.0,28.8913,28.8993,28.8753,28.8913,44129.0
2015-11-20 12:15:00,36.12,36.14,36.1,36.13,58352.0,28.8913,28.9073,28.8753,28.8993,58352.0
2015-11-20 12:20:00,36.13,36.16,36.12,36.16,109594.0,28.8993,28.9233,28.8913,28.9233,109594.0
2015-11-20 12:25:00,36.16,36.19,36.15,36.18,85878.0,28.9233,28.9473,28.9153,28.9393,85878.0
2015-11-20 12:30:00,36.18,36.22,36.16,36.2,189901.0,28.9393,28.9713,28.9233,28.9553,189901.0
2015-11-20 12:35:00,36.19,36.24,36.18,36.22,50432.0,28.9473,28.9873,28.9393,28.9713,50432.0
2015-11-20 12:40:00,36.23,36.23,36.18,36.2,148848.0,28.9793,28.9793,28.9393,28.9553,148848.0
2015-11-20 12:45:00,36.19,36.2,36.16,36.18,51945.0,28.9473,28.9553,28.9233,28.9393,51945.0
2015-11-20 12:50:00,36.17,36.2,36.16,36.18,49234.0,28.9313,28.9553,28.9233,28.9393,49234.0
2015-11-20 12:55:00,36.18,36.19,36.17,36.18,32297.0,28.9393,28.9473,28.9313,28.9393,32297.0
2015-11-20 13:00:00,36.18,36.21,36.17,36.21,47293.0,28.9393,28.9633,28.9313,28.9633,47293.0
2015-11-20 13:05:00,36.21,36.22,36.18,36.21,104451.0,28.9633,28.9713,28.9393,28.9633,104451.0
2015-11-20 13:10:00,36.2,36.22,36.19,36.2,48153.0,28.9553,28.9713,28.9473,28.9553,48153.0
2015-11-20 13:15:00,36.2,36.21,36.18,36.2,138236.0,28.9553,28.9633,28.9393,28.9553,138236.0
2015-11-20 13:20:00,36.2,36.21,36.17,36.19,61400.0,28.9553,28.9633,28.9313,28.9473,61400.0
2015-11-20 13:25:00,36.2,36.21,36.17,36.19,65610.0,28.9553,28.9633,28.9313,28.9473,65610.0
2015-11-20 13:30:00,36.19,36.2,36.16,36.19,38213.0,28.9473,28.9553,28.9233,28.9473,38213.0
2015-11-20 13:35:00,36.18,36.19,36.13,36.15,44246.0,28.9393,28.9473,28.8993,28.9153,44246.0
2015-11-20 13:40:00,36.16,36.18,36.15,36.16,42682.0,28.9233,28.9393,28.9153,28.9233,42682.0
2015-11-20 13:45:00,36.16,36.19,36.15,36.15,48040.0,28.9233,28.9473,28.9153,28.9153,48040.0
2015-11-20 13:50:00,36.15,36.19,36.15,36.19,42251.0,28.9153,28.9473,28.9153,28.9473,42251.0
2015-11-20 13:55:00,36.19,36.2,36.17,36.19,54274.0,28.9473,28.9553,28.9313,28.9473,54274.0
2015-11-20 14:00:00,36.19,36.2,36.17,36.19,39543.0,28.9473,28.9553,28.9313,28.9473,39543.0
2015-11-20 14:05:00,36.19,36.2,36.17,36.19,44278.0,28.9473,28.9553,28.9313,28.9473,44278.0
2015-11-20 14:10:00,36.18,36.2,36.17,36.18,119724.0,28.9393,28.9553,28.9313,28.9393,119724.0
2015-11-20 14:15:00,36.18,36.2,36.17,36.19,129425.0,28.9393,28.9553,28.9313,28.9473,129425.0
2015-11-20 14:20:00,36.19,36.2,36.17,36.19,108644.0,28.9473,28.9553,28.9313,28.9473,108644.0
2015-11-20 14:25:00,36.19,36.2,36.18,36.19,40648.0,28.9473,28.9553,28.9393,28.9473,40648.0
2015-11-20 14:30:00,36.18,36.19,36.17,36.19,43163.0,28.9393,28.9473,28.9313,28.9473,43163.0
2015-11-20 14:35:00,36.19,36.21,36.18,36.2,60379.0,28.9473,28.9633,28.9393,28.9553,60379.0
2015-11-20 14:40:00,36.2,36.22,36.18,36.19,94105.0,28.9553,28.9713,28.9393,28.9473,94105.0
2015-11-20 14:45:00,36.19,36.22,36.19,36.22,37452.0,28.9473,28.9713,28.9473,28.9713,37452.0
2015-11-20 14:50:00,36.22,36.23,36.21,36.23,42812.0,28.9713,28.9793,28.9633,28.9793,42812.0
2015-11-20 14:55:00,36.23,36.23,36.18,36.19,78712.0,28.9793,28.9793,28.9393,28.9473,78712.0
2015-11-20 15:00:00,36.2,36.23,36.18,36.19,76821.0,28.9553,28.9793,28.9393,28.9473,76821.0
2015-11-20 15:05:00,36.2,36.23,36.17,36.22,83233.0,28.9553,28.9793,28.9313,28.9713,83233.0
2015-11-20 15:10:00,36.21,36.24,36.19,36.23,94251.0,28.9633,28.9873,28.9473,28.9793,94251.0
2015-11-20 15:15:00,36.23,36.27,36.22,36.27,104081.0,28.9793,29.0113,28.9713,29.0113,104081.0
2015-11-20 15:20:00,36.27,36.28,36.24,36.26,109365.0,29.0113,29.0193,28.9873,29.0033,109365.0
2015-11-20 15:25:00,36.26,36.33,36.25,36.33,110017.0,29.0033,29.0593,28.9953,29.0593,110017.0
2015-11-20 15:30:00,36.33,36.33,36.27,36.27,276222.0,29.0593,29.0593,29.0113,29.0113,276222.0
2015-11-20 15:35:00,36.27,36.28,36.18,36.19,275891.0,29.0113,29.0193,28.9393,28.9473,275891.0
2015-11-20 15:40:00,36.19,36.26,36.17,36.26,172373.0,28.9473,29.0033,28.9313,29.0033,172373.0
2015-11-20 15:45:00,36.26,36.29,36.24,36.29,253548.0,29.0033,29.0273,28.9873,29.0273,253548.0
2015-11-20 15:50:00,36.29,36.3,36.25,36.29,464422.0,29.0273,29.0353,28.9953,29.0273,464422.0
2015-11-20 15:55:00,36.3,36.35,36.29,36.34,611944.0,29.0353,29.0753,29.0273,29.0673,611944.0
2015-11-23 09:30:00,36.39,36.41,36.33,36.34,245252.0,29.1073,29.1233,29.0593,29.0673,245252.0
2015-11-23 09:35:00,36.34,36.41,36.32,36.37,165410.0,29.0673,29.1233,29.0513,29.0913,165410.0
2015-11-23 09:40:00,36.37,36.53,36.36,36.53,298730.0,29.0913,29.2193,29.0833,29.2193,298730.0
2015-11-23 09:45:00,36.53,36.6,36.51,36.59,178380.0,29.2193,29.2753,29.2033,29.2673,178380.0
2015-11-23 09:50:00,36.59,36.63,36.55,36.59,159419.0,29.2673,29.2993,29.2353,29.2673,159419.0
2015-11-23 09:55:00,36.59,36.62,36.54,36.61,172863.0,29.2673,29.2913,29.2273,29.2833,172863.0
2015-11-23 10:00:00,36.62,36.64,36.57,36.64,241306.0,29.2913,29.3073,29.2513,29.3073,241306.0
2015-11-23 10:05:00,36.63,36.73,36.61,36.72,142806.0,29.2993,29.3793,29.2833,29.3713,142806.0
2015-11-23 10:10:00,36.72,36.79,36.71,36.76,150731.0,29.3713,29.4272,29.3633,29.4033,150731.0
2015-11-23 10:15:00,36.76,36.8,36.75,36.8,135319.0,29.4033,29.4352,29.3953,29.4352,135319.0
2015-11-23 10:20:00,36.8,36.87,36.79,36.86,151109.0,29.4352,29.4912,29.4272,29.4832,151109.0
2015-11-23 10:25:00,36.86,36.86,36.67,36.68,157747.0,29.4832,29.4832,29.3313,29.3393,157747.0
2015-11-23 10:30:00,36.69,36.74,36.67,36.67,79007.0,29.3473,29.3873,29.3313,29.3313,79007.0
2015-11-23 10:35:00,36.67,36.72,36.56,36.56,141604.0,29.3313,29.3713,29.2433,29.2433,141604.0
2015-11-23 10:40:00,36.56,36.61,36.54,36.59,79583.0,29.2433,29.2833,29.2273,29.2673,79583.0
2015-11-23 10:45:00,36.58,36.6,36.55,36.56,140563.0,29.2593,29.2753,29.2353,29.2433,140563.0
2015-11-23 10:50:00,36.55,36.57,36.52,36.55,119616.0,29.2353,29.2513,29.2113,29.2353,119616.0
2015-11-23 10:55:00,36.54,36.56,36.5,36.51,76269.0,29.2273,29.2433,29.1953,29.2033,76269.0
2015-11-23 11:00:00,36.52,36.59,36.5,36.57,80123.0,29.2113,29.2673,29.1953,29.2513,80123.0
2015-11-23 11:05:00,36.56,36.57,36.45,36.45,147366.0,29.2433,29.2513,29.1553,29.1553,147366.0
2015-11-23 11:10:00,36.46,36.5,36.45,36.46,72270.0,29.1633,29.1953,29.1553,29.1633,72270.0
2015-11-23 11:15:00,36.47,36.48,36.4,36.42,98034.0,29.1713,29.1793,29.1153,29.1313,98034.0
2015-11-23 11:20:00,36.42,36.47,36.41,36.43,71536.0,29.1313,29.1713,29.1233,29.1393,71536.0
2015-11-23 11:25:00,36.44,36.45,36.4,36.4,79332.0,29.1473,29.1553,29.1153,29.1153,79332.0
2015-11-23 11:30:00,36.4,36.43,36.38,36.39,122771.0,29.1153,29.1393,29.0993,29.1073,122771.0
2015-11-23 11:35:00,36.39,36.44,36.35,36.36,77891.0,29.1073,29.1473,29.0753,29.0833,77891.0
2015-11-23 11:40:00,36.36,36.42,36.33,36.4,94379.0,29.0833,29.1313,29.0593,29.1153,94379.0
2015-11-23 11:45:00,36.41,36.41,36.36,36.38,44912.0,29.1233,29.1233,29.0833,29.0993,44912.0
2015-11-23 11:50:00,36.38,36.38,36.36,36.36,47163.0,29.0993,29.0993,29.0833,29.0833,47163.0
2015-11-23 11:55:00,36.36,36.37,36.25,36.26,126471.0,29.0833,29.0913,28.9953,29.0033,126471.0
2015-11-23 12:00:00,36.26,36.33,36.25,36.31,79793.0,29.0033,29.0593,28.9953,29.0433,79793.0
2015-11-23 12:05:00,36.31,36.31,36.22,36.25,86931.0,29.0433,29.0433,28.9713,28.9953,86931.0
2015-11-23 12:10:00,36.25,36.28,36.23,36.24,57165.0,28.9953,29.0193,28.9793,28.9873,57165.0
2015-11-23 12:15:00,36.23,36.23,36.19,36.22,82520.0,28.9793,28.9793,28.9473,28.9713,82520.0
2015-11-23 12:20:00,36.23,36.23,36.18,36.18,55124.0,28.9793,28.9793,28.9393,28.9393,55124.0
2015-11-23 12:25:00,36.19,36.23,36.18,36.19,69550.0,28.9473,28.9793,28.9393,28.9473,69550.0
2015-11-23 12:30:00,36.19,36.21,36.15,36.2,98505.0,28.9473,28.9633,28.9153,28.9553,98505.0
2015-11-23 12:35:00,36.2,36.21,36.17,36.17,54704.0,28.9553,28.9633,28.9313,28.9313,54704.0
2015-11-23 12:40:00,36.17,36.21,36.16,36.18,52228.0,28.9313,28.9633,28.9233,28.9393,52228.0
2015-11-23 12:45:00,36.18,36.21,36.17,36.18,66089.0,28.9393,28.9633,28.9313,28.9393,66089.0
2015-11-23 12:50:00,36.17,36.22,36.17,36.21,62702.0,28.9313,28.9713,28.9313,28.9633,62702.0
2015-11-23 12:55:00,36.22,36.23,36.21,36.21,40506.0,28.9713,28.9793,28.9633,28.9633,40506.0
2015-11-23 13:00:00,36.21,36.26,36.21,36.24,96850.0,28.9633,29.0033,28.9633,28.9873,96850.0
2015-11-23 13:05:00,36.24,36.26,36.22,36.23,94382.0,28.9873,29.0033,28.9713,28.9793,94382.0
2015-11-23 13:10:00,36.23,36.26,36.21,36.25,91504.0,28.9793,29.0033,28.9633,28.9953,91504.0
2015-11-23 13:15:00,36.25,36.28,36.23,36.26,47506.0,28.9953,29.0193,28.9793,29.0033,47506.0
2015-11-23 13:20:00,36.27,36.32,36.26,36.27,75504.0,29.0113,29.0513,29.0033,29.0113,75504.0
2015-11-23 13:25:00,36.27,36.28,36.24,36.25,47671.0,29.0113,29.0193,28.9873,28.9953,47671.0
2015-11-23 13:30:00,36.25,36.26,36.18,36.18,29976.0,28.9953,29.0033,28.9393,28.9393,29976.0
2015-11-23 13:35:00,36.19,36.23,36.18,36.22,46183.0,28.9473,28.9793,28.9393,28.9713,46183.0
2015-11-23 13:40:00,36.22,36.22,36.17,36.17,39260.0,28.9713,28.9713,28.9313,28.9313,39260.0
2015-11-23 13:45:00,36.17,36.18,36.12,36.12,73813.0,28.9313,28.9393,28.8913,28.8913,73813.0
2015-11-23 13:50:00,36.13,36.17,36.12,36.16,59157.0,28.8993,28.9313,28.8913,28.9233,59157.0
2015-11-23 13:55:00,36.15,36.16,36.11,36.12,38253.0,28.9153,28.9233,28.8833,28.8913,38253.0
2015-11-23 14:00:00,36.11,36.14,36.09,36.11,117015.0,28.8833,28.9073,28.8673,28.8833,117015.0
2015-11-23 14:05:00,36.12,36.13,36.09,36.1,53531.0,28.8913,28.8993,28.8673,28.8753,53531.0
2015-11-23 14:10:00,36.1,36.16,36.09,36.14,88378.0,28.8753,28.9233,28.8673,28.9073,88378.0
2015-11-23 14:15:00,36.13,36.15,36.1,36.11,57343.0,28.8993,28.9153,28.8753,28.8833,57343.0
2015-11-23 14:20:00,36.11,36.12,36.1,36.11,67198.0,28.8833,28.8913,28.8753,28.8833,67198.0
2015-11-23 14:25:00,36.11,36.13,36.1,36.1,78652.0,28.8833,28.8993,28.8753,28.8753,78652.0
2015-11-23 14:30:00,36.1,36.13,36.09,36.09,92930.0,28.8753,28.8993,28.8673,28.8673,92930.0
2015-11-23 14:35:00,36.09,36.12,36.07,36.09,86760.0,28.8673,28.8913,28.8513,28.8673,86760.0
2015-11-23 14:40:00,36.09,36.13,36.09,36.09,66983.0,28.8673,28.8993,28.8673,28.8673,66983.0
2015-11-23 14:45:00,36.1,36.12,36.09,36.11,73332.0,28.8753,28.8913,28.8673,28.8833,73332.0
2015-11-23 14:50:00,36.12,36.14,36.12,36.13,51073.0,28.8913,28.9073,28.8913,28.8993,51073.0
2015-11-23 14:55:00,36.13,36.14,36.12,36.12,54044.0,28.8993,28.9073,28.8913,28.8913,54044.0
2015-11-23 15:00:00,36.12,36.13,36.09,36.1,52165.0,28.8913,28.8993,28.8673,28.8753,52165.0
2015-11-23 15:05:00,36.09,36.15,36.09,36.14,87104.0,28.8673,28.9153,28.8673,28.9073,87104.0
2015-11-23 15:10:00,36.14,36.15,36.12,36.14,116533.0,28.9073,28.9153,28.8913,28.9073,116533.0
2015-11-23 15:15:00,36.14,36.14,36.13,36.14,47474.0,28.9073,28.9073,28.8993,28.9073,47474.0
2015-11-23 15:20:00,36.14,36.14,36.11,36.13,112870.0,28.9073,28.9073,28.8833,28.8993,112870.0
2015-11-23 15:25:00,36.12,36.13,36.09,36.09,89579.0,28.8913,28.8993,28.8673,28.8673,89579.0
2015-11-23 15:30:00,36.09,36.14,36.09,36.14,193428.0,28.8673,28.9073,28.8673,28.9073,193428.0
2015-11-23 15:35:00,36.13,36.14,36.11,36.12,145326.0,28.8993,28.9073,28.8833,28.8913,145326.0
2015-11-23 15:40:00,36.13,36.13,36.07,36.08,206574.0,28.8993,28.8993,28.8513,28.8593,206574.0
2015-11-23 15:45:00,36.08,36.11,36.07,36.08,286607.0,28.8593,28.8833,28.8513,28.8593,286607.0
2015-11-23 15:50:00,36.09,36.1,36.08,36.1,173651.0,28.8673,28.8753,28.8593,28.8753,173651.0
2015-11-23 15:55:00,36.09,36.1,36.06,36.08,678125.0,28.8673,28.8753,28.8433,28.8593,678125.0
2015-11-24 09:30:00,35.76,35.91,35.69,35.89,217136.0,28.6034,28.7234,28.5474,28.7074,217136.0
2015-11-24 09:35:00,35.89,35.9,35.79,35.88,143939.0,28.7074,28.7154,28.6274,28.6994,143939.0
2015-11-24 09:40:00,35.88,35.97,35.87,35.91,147815.0,28.6994,28.7714,28.6914,28.7234,147815.0
2015-11-24 09:45:00,35.92,35.95,35.85,35.86,173350.0,28.7314,28.7554,28.6754,28.6834,173350.0
2015-11-24 09:50:00,35.86,36.04,35.86,36.02,107001.0,28.6834,28.8273,28.6834,28.8113,107001.0
2015-11-24 09:55:00,36.02,36.07,35.98,36.03,63398.0,28.8113,28.8513,28.7794,28.8193,63398.0
2015-11-24 10:00:00,36.02,36.02,35.94,36.0,104383.0,28.8113,28.8113,28.7474,28.7953,104383.0
2015-11-24 10:05:00,36.0,36.07,35.98,36.03,66346.0,28.7953,28.8513,28.7794,28.8193,66346.0
2015-11-24 10:10:00,36.04,36.08,35.95,35.98,42497.0,28.8273,28.8593,28.7554,28.7794,42497.0
2015-11-24 10:15:00,35.97,35.98,35.92,35.93,41436.0,28.7714,28.7794,28.7314,28.7394,41436.0
2015-11-24 10:20:00,35.93,35.97,35.9,35.91,38713.0,28.7394,28.7714,28.7154,28.7234,38713.0
2015-11-24 10:25:00,35.91,35.94,35.9,35.9,85136.0,28.7234,28.7474,28.7154,28.7154,85136.0
2015-11-24 10:30:00,35.91,35.93,35.87,35.89,125915.0,28.7234,28.7394,28.6914,28.7074,125915.0
2015-11-24 10:35:00,35.89,35.94,35.88,35.94,81853.0,28.7074,28.7474,28.6994,28.7474,81853.0
2015-11-24 10:40:00,35.94,35.98,35.93,35.96,34807.0,28.7474,28.7794,28.7394,28.7634,34807.0
2015-11-24 10:45:00,35.97,35.97,35.87,35.89,61294.0,28.7714,28.7714,28.6914,28.7074,61294.0
2015-11-24 10:50:00,35.89,35.9,35.84,35.88,149898.0,28.7074,28.7154,28.6674,28.6994,149898.0
2015-11-24 10:55:00,35.88,35.92,35.87,35.91,73842.0,28.6994,28.7314,28.6914,28.7234,73842.0
2015-11-24 11:00:00,35.91,35.96,35.89,35.96,121147.0,28.7234,28.7634,28.7074,28.7634,121147.0
2015-11-24 11:05:00,35.97,36.05,35.96,36.05,94206.0,28.7714,28.8353,28.7634,28.8353,94206.0
2015-11-24 11:10:00,36.04,36.1,36.03,36.07,96088.0,28.8273,28.8753,28.8193,28.8513,96088.0
2015-11-24 11:15:00,36.07,36.1,36.05,36.09,45433.0,28.8513,28.8753,28.8353,28.8673,45433.0
2015-11-24 11:20:00,36.09,36.1,36.06,36.07,144188.0,28.8673,28.8753,28.8433,28.8513,144188.0
2015-11-24 11:25:00,36.07,36.12,36.06,36.09,119439.0,28.8513,28.8913,28.8433,28.8673,119439.0
2015-11-24 11:30:00,36.1,36.2,36.09,36.17,135483.0,28.8753,28.9553,28.8673,28.9313,135483.0
2015-11-24 11:35:00,36.17,36.2,36.16,36.17,72924.0,28.9313,28.9553,28.9233,28.9313,72924.0
2015-11-24 11:40:00,36.17,36.2,36.11,36.19,112173.0,28.9313,28.9553,28.8833,28.9473,112173.0
2015-11-24 11:45:00,36.2,36.21,36.12,36.13,92511.0,28.9553,28.9633,28.8913,28.8993,92511.0
2015-11-24 11:50:00,36.13,36.15,36.09,36.09,66781.0,28.8993,28.9153,28.8673,28.8673,66781.0
2015-11-24 11:55:00,36.09,36.15,36.09,36.11,122077.0,28.8673,28.9153,28.8673,28.8833,122077.0
2015-11-24 12:00:00,36.11,36.14,36.1,36.12,87778.0,28.8833,28.9073,28.8753,28.8913,87778.0
2015-11-24 12:05:00,36.11,36.16,36.11,36.15,42991.0,28.8833,28.9233,28.8833,28.9153,42991.0
2015-11-24 12:10:00,36.14,36.15,36.1,36.11,65037.0,28.9073,28.9153,28.8753,28.8833,65037.0
2015-11-24 12:15:00,36.11,36.13,36.08,36.09,39165.0,28.8833,28.8993,28.8593,28.8673,39165.0
2015-11-24 12:20:00,36.09,36.12,36.09,36.1,25843.0,28.8673,28.8913,28.8673,28.8753,25843.0
2015-11-24 12:25:00,36.11,36.13,36.08,36.12,58102.0,28.8833,28.8993,28.8593,28.8913,58102.0
2015-11-24 12:30:00,36.13,36.13,36.1,36.13,20396.0,28.8993,28.8993,28.8753,28.8993,20396.0
2015-11-24 12:35:00,36.13,36.15,36.13,36.15,30495.0,28.8993,28.9153,28.8993,28.9153,30495.0
2015-11-24 12:40:00,36.15,36.15,36.11,36.12,26603.0,28.9153,28.9153,28.8833,28.8913,26603.0
2015-11-24 12:45:00,36.12,36.12,36.05,36.07,44657.0,28.8913,28.8913,28.8353,28.8513,44657.0
2015-11-24 12:50:00,36.07,36.1,36.05,36.1,45517.0,28.8513,28.8753,28.8353,28.8753,45517.0
2015-11-24 12:55:00,36.09,36.1,36.04,36.05,51903.0,28.8673,28.8753,28.8273,28.8353,51903.0
2015-11-24 13:00:00,36.06,36.12,36.05,36.09,89334.0,28.8433,28.8913,28.8353,28.8673,89334.0
2015-11-24 13:05:00,36.09,36.15,36.09,36.15,43573.0,28.8673,28.9153,28.8673,28.9153,43573.0
2015-11-24 13:10:00,36.15,36.18,36.07,36.11,63862.0,28.9153,28.9393,28.8513,28.8833,63862.0
2015-11-24 13:15:00,36.1,36.11,36.06,36.06,30646.0,28.8753,28.8833,28.8433,28.8433,30646.0
2015-11-24 13:20:00,36.06,36.16,36.04,36.15,43478.0,28.8433,28.9233,28.8273,28.9153,43478.0
2015-11-24 13:25:00,36.14,36.18,36.14,36.17,51092.0,28.9073,28.9393,28.9073,28.9313,51092.0
2015-11-24 13:30:00,36.17,36.2,36.16,36.18,45076.0,28.9313,28.9553,28.9233,28.9393,45076.0
2015-11-24 13:35:00,36.17,36.19,36.14,36.14,46795.0,28.9313,28.9473,28.9073,28.9073,46795.0
2015-11-24 13:40:00,36.14,36.15,36.12,36.14,24957.0,28.9073,28.9153,28.8913,28.9073,24957.0
2015-11-24 13:45:00,36.14,36.15,36.11,36.11,39648.0,28.9073,28.9153,28.8833,28.8833,39648.0
2015-11-24 13:50:00,36.12,36.13,36.09,36.12,34210.0,28.8913,28.8993,28.8673,28.8913,34210.0
2015-11-24 13:55:00,36.13,36.16,36.1,36.14,34235.0,28.8993,28.9233,28.8753,28.9073,34235.0
2015-11-24 14:00:00,36.14,36.18,36.14,36.18,54724.0,28.9073,28.9393,28.9073,28.9393,54724.0
2015-11-24 14:05:00,36.17,36.25,36.17,36.2,84019.0,28.9313,28.9953,28.9313,28.9553,84019.0
2015-11-24 14:10:00,36.21,36.23,36.15,36.15,56993.0,28.9633,28.9793,28.9153,28.9153,56993.0
2015-11-24 14:15:00,36.16,36.18,36.11,36.14,38200.0,28.9233,28.9393,28.8833,28.9073,38200.0
2015-11-24 14:20:00,36.14,36.18,36.13,36.15,78115.0,28.9073,28.9393,28.8993,28.9153,78115.0
2015-11-24 14:25:00,36.15,36.2,36.14,36.17,60029.0,28.9153,28.9553,28.9073,28.9313,60029.0
2015-11-24 14:30:00,36.17,36.2,36.13,36.2,72715.0,28.9313,28.9553,28.8993,28.9553,72715.0
2015-11-24 14:35:00,36.21,36.22,36.19,36.21,42883.0,28.9633,28.9713,28.9473,28.9633,42883.0
2015-11-24 14:40:00,36.2,36.23,36.19,36.21,30145.0,28.9553,28.9793,28.9473,28.9633,30145.0
2015-11-24 14:45:00,36.21,36.24,36.18,36.19,53693.0,28.9633,28.9873,28.9393,28.9473,53693.0
2015-11-24 14:50:00,36.19,36.23,36.17,36.22,76844.0,28.9473,28.9793,28.9313,28.9713,76844.0
2015-11-24 14:55:00,36.22,36.25,36.21,36.24,24287.0,28.9713,28.9953,28.9633,28.9873,24287.0
2015-11-24 15:00:00,36.25,36.26,36.22,36.23,33212.0,28.9953,29.0033,28.9713,28.9793,33212.0
2015-11-24 15:05:00,36.23,36.31,36.22,36.28,66111.0,28.9793,29.0433,28.9713,29.0193,66111.0
2015-11-24 15:10:00,36.28,36.33,36.28,36.3,80053.0,29.0193,29.0593,29.0193,29.0353,80053.0
2015-11-24 15:15:00,36.29,36.33,36.25,36.26,84338.0,29.0273,29.0593,28.9953,29.0033,84338.0
2015-11-24 15:20:00,36.25,36.3,36.23,36.23,70168.0,28.9953,29.0353,28.9793,28.9793,70168.0
2015-11-24 15:25:00,36.23,36.27,36.23,36.25,65938.0,28.9793,29.0113,28.9793,28.9953,65938.0
2015-11-24 15:30:00,36.25,36.26,36.21,36.25,144149.0,28.9953,29.0033,28.9633,28.9953,144149.0
2015-11-24 15:35:00,36.25,36.28,36.24,36.26,253565.0,28.9953,29.0193,28.9873,29.0033,253565.0
2015-11-24 15:40:00,36.26,36.28,36.24,36.27,88321.0,29.0033,29.0193,28.9873,29.0113,88321.0
2015-11-24 15:45:00,36.26,36.3,36.25,36.26,276672.0,29.0033,29.0353,28.9953,29.0033,276672.0
2015-11-24 15:50:00,36.26,36.26,36.23,36.23,203461.0,29.0033,29.0033,28.9793,28.9793,203461.0
2015-11-24 15:55:00,36.24,36.25,36.22,36.23,386612.0,28.9873,28.9953,28.9713,28.9793,386612.0
2015-11-25 09:30:00,36.15,36.35,36.15,36.24,294330.0,28.9153,29.0753,28.9153,28.9873,294330.0
2015-11-25 09:35:00,36.24,36.24,36.18,36.19,124010.0,28.9873,28.9873,28.9393,28.9473,124010.0
2015-11-25 09:40:00,36.2,36.21,36.11,36.14,102798.0,28.9553,28.9633,28.8833,28.9073,102798.0
2015-11-25 09:45:00,36.15,36.23,36.11,36.19,77209.0,28.9153,28.9793,28.8833,28.9473,77209.0
2015-11-25 09:50:00,36.19,36.23,36.18,36.23,59679.0,28.9473,28.9793,28.9393,28.9793,59679.0
2015-11-25 09:55:00,36.24,36.26,36.2,36.22,64302.0,28.9873,29.0033,28.9553,28.9713,64302.0
2015-11-25 10:00:00,36.22,36.25,36.18,36.22,60092.0,28.9713,28.9953,28.9393,28.9713,60092.0
2015-11-25 10:05:00,36.22,36.24,36.17,36.21,91791.0,28.9713,28.9873,28.9313,28.9633,91791.0
2015-11-25 10:10:00,36.21,36.26,36.21,36.21,105102.0,28.9633,29.0033,28.9633,28.9633,105102.0
2015-11-25 10:15:00,36.22,36.23,36.19,36.19,62209.0,28.9713,28.9793,28.9473,28.9473,62209.0
2015-11-25 10:20:00,36.19,36.22,36.17,36.22,51977.0,28.9473,28.9713,28.9313,28.9713,51977.0
2015-11-25 10:25:00,36.22,36.22,36.17,36.18,72934.0,28.9713,28.9713,28.9313,28.9393,72934.0
2015-11-25 10:30:00,36.18,36.24,36.17,36.22,108890.0,28.9393,28.9873,28.9313,28.9713,108890.0
2015-11-25 10:35:00,36.23,36.24,36.2,36.22,67753.0,28.9793,28.9873,28.9553,28.9713,67753.0
2015-11-25 10:40:00,36.21,36.24,36.21,36.22,87126.0,28.9633,28.9873,28.9633,28.9713,87126.0
2015-11-25 10:45:00,36.23,36.25,36.18,36.2,136241.0,28.9793,28.9953,28.9393,28.9553,136241.0
2015-11-25 10:50:00,36.21,36.21,36.16,36.18,57559.0,28.9633,28.9633,28.9233,28.9393,57559.0
2015-11-25 10:55:00,36.18,36.19,36.15,36.18,30242.0,28.9393,28.9473,28.9153,28.9393,30242.0
2015-11-25 11:00:00,36.18,36.2,36.17,36.19,90691.0,28.9393,28.9553,28.9313,28.9473,90691.0
2015-11-25 11:05:00,36.2,36.21,36.19,36.2,42845.0,28.9553,28.9633,28.9473,28.9553,42845.0
2015-11-25 11:10:00,36.2,36.21,36.17,36.19,88837.0,28.9553,28.9633,28.9313,28.9473,88837.0
2015-11-25 11:15:00,36.19,36.21,36.18,36.2,54901.0,28.9473,28.9633,28.9393,28.9553,54901.0
2015-11-25 11:20:00,36.2,36.2,36.18,36.2,53816.0,28.9553,28.9553,28.9393,28.9553,53816.0
2015-11-25 11:25:00,36.19,36.21,36.17,36.19,70977.0,28.9473,28.9633,28.9313,28.9473,70977.0
2015-11-25 11:30:00,36.19,36.19,36.17,36.18,43101.0,28.9473,28.9473,28.9313,28.9393,43101.0
2015-11-25 11:35:00,36.18,36.2,36.15,36.16,51344.0,28.9393,28.9553,28.9153,28.9233,51344.0
2015-11-25 11:40:00,36.16,36.17,36.11,36.14,44938.0,28.9233,28.9313,28.8833,28.9073,44938.0
2015-11-25 11:45:00,36.15,36.17,36.13,36.16,50505.0,28.9153,28.9313,28.8993,28.9233,50505.0
2015-11-25 11:50:00,36.16,36.21,36.15,36.2,58552.0,28.9233,28.9633,28.9153,28.9553,58552.0
2015-11-25 11:55:00,36.19,36.22,36.19,36.2,60822.0,28.9473,28.9713,28.9473,28.9553,60822.0
2015-11-25 12:00:00,36.2,36.21,36.17,36.18,30716.0,28.9553,28.9633,28.9313,28.9393,30716.0
2015-11-25 12:05:00,36.18,36.18,36.14,36.18,46334.0,28.9393,28.9393,28.9073,28.9393,46334.0
2015-11-25 12:10:00,36.17,36.18,36.12,36.13,37971.0,28.9313,28.9393,28.8913,28.8993,37971.0
2015-11-25 12:15:00,36.13,36.2,36.12,36.19,56955.0,28.8993,28.9553,28.8913,28.9473,56955.0
2015-11-25 12:20:00,36.19,36.22,36.17,36.21,55165.0,28.9473,28.9713,28.9313,28.9633,55165.0
2015-11-25 12:25:00,36.22,36.22,36.18,36.18,50144.0,28.9713,28.9713,28.9393,28.9393,50144.0
2015-11-25 12:30:00,36.19,36.24,36.17,36.23,57616.0,28.9473,28.9873,28.9313,28.9793,57616.0
2015-11-25 12:35:00,36.23,36.25,36.21,36.23,45917.0,28.9793,28.9953,28.9633,28.9793,45917.0
2015-11-25 12:40:00,36.22,36.24,36.19,36.23,49947.0,28.9713,28.9873,28.9473,28.9793,49947.0
2015-11-25 12:45:00,36.23,36.25,36.21,36.24,49614.0,28.9793,28.9953,28.9633,28.9873,49614.0
2015-11-25 12:50:00,36.24,36.25,36.23,36.23,21222.0,28.9873,28.9953,28.9793,28.9793,21222.0
2015-11-25 12:55:00,36.23,36.24,36.19,36.2,87983.0,28.9793,28.9873,28.9473,28.9553,87983.0
2015-11-25 13:00:00,36.2,36.21,36.19,36.21,46200.0,28.9553,28.9633,28.9473,28.9633,46200.0
2015-11-25 13:05:00,36.2,36.21,36.18,36.19,49358.0,28.9553,28.9633,28.9393,28.9473,49358.0
2015-11-25 13:10:00,36.19,36.19,36.15,36.16,49724.0,28.9473,28.9473,28.9153,28.9233,49724.0
2015-11-25 13:15:00,36.16,36.18,36.16,36.16,37733.0,28.9233,28.9393,28.9233,28.9233,37733.0
2015-11-25 13:20:00,36.16,36.17,36.16,36.16,23906.0,28.9233,28.9313,28.9233,28.9233,23906.0
2015-11-25 13:25:00,36.16,36.18,36.16,36.18,40827.0,28.9233,28.9393,28.9233,28.9393,40827.0
2015-11-25 13:30:00,36.17,36.2,36.17,36.19,30662.0,28.9313,28.9553,28.9313,28.9473,30662.0
2015-11-25 13:35:00,36.18,36.22,36.18,36.21,39633.0,28.9393,28.9713,28.9393,28.9633,39633.0
2015-11-25 13:40:00,36.21,36.21,36.18,36.19,25195.0,28.9633,28.9633,28.9393,28.9473,25195.0
2015-11-25 13:45:00,36.19,36.2,36.17,36.2,31157.0,28.9473,28.9553,28.9313,28.9553,31157.0
2015-11-25 13:50:00,36.2,36.25,36.19,36.23,39142.0,28.9553,28.9953,28.9473,28.9793,39142.0
2015-11-25 13:55:00,36.23,36.28,36.23,36.28,48438.0,28.9793,29.0193,28.9793,29.0193,48438.0
2015-11-25 14:00:00,36.28,36.31,36.27,36.28,71284.0,29.0193,29.0433,29.0113,29.0193,71284.0
2015-11-25 14:05:00,36.28,36.29,36.24,36.24,79282.0,29.0193,29.0273,28.9873,28.9873,79282.0
2015-11-25 14:10:00,36.25,36.25,36.23,36.23,23726.0,28.9953,28.9953,28.9793,28.9793,23726.0
2015-11-25 14:15:00,36.23,36.27,36.23,36.26,54975.0,28.9793,29.0113,28.9793,29.0033,54975.0
2015-11-25 14:20:00,36.26,36.26,36.23,36.24,105642.0,29.0033,29.0033,28.9793,28.9873,105642.0
2015-11-25 14:25:00,36.23,36.27,36.23,36.26,50761.0,28.9793,29.0113,28.9793,29.0033,50761.0
2015-11-25 14:30:00,36.27,36.27,36.26,36.26,14441.0,29.0113,29.0113,29.0033,29.0033,14441.0
2015-11-25 14:35:00,36.27,36.27,36.25,36.27,37849.0,29.0113,29.0113,28.9953,29.0113,37849.0
2015-11-25 14:40:00,36.27,36.29,36.26,36.29,71371.0,29.0113,29.0273,29.0033,29.0273,71371.0
2015-11-25 14:45:00,36.29,36.3,36.26,36.3,52249.0,29.0273,29.0353,29.0033,29.0353,52249.0
2015-11-25 14:50:00,36.3,36.3,36.27,36.29,34543.0,29.0353,29.0353,29.0113,29.0273,34543.0
2015-11-25 14:55:00,36.29,36.3,36.28,36.3,26985.0,29.0273,29.0353,29.0193,29.0353,26985.0
2015-11-25 15:00:00,36.3,36.33,36.29,36.33,39370.0,29.0353,29.0593,29.0273,29.0593,39370.0
2015-11-25 15:05:00,36.33,36.34,36.31,36.34,44413.0,29.0593,29.0673,29.0433,29.0673,44413.0
2015-11-25 15:10:00,36.34,36.36,36.33,36.36,43262.0,29.0673,29.0833,29.0593,29.0833,43262.0
2015-11-25 15:15:00,36.36,36.36,36.31,36.32,49535.0,29.0833,29.0833,29.0433,29.0513,49535.0
2015-11-25 15:20:00,36.32,36.37,36.31,36.35,138211.0,29.0513,29.0913,29.0433,29.0753,138211.0
2015-11-25 15:25:00,36.34,36.4,36.34,36.39,98721.0,29.0673,29.1153,29.0673,29.1073,98721.0
2015-11-25 15:30:00,36.38,36.39,36.36,36.36,92162.0,29.0993,29.1073,29.0833,29.0833,92162.0
2015-11-25 15:35:00,36.37,36.39,36.36,36.39,150363.0,29.0913,29.1073,29.0833,29.1073,150363.0
2015-11-25 15:40:00,36.39,36.42,36.38,36.41,110390.0,29.1073,29.1313,29.0993,29.1233,110390.0
2015-11-25 15:45:00,36.41,36.42,36.38,36.4,153867.0,29.1233,29.1313,29.0993,29.1153,153867.0
2015-11-25 15:50:00,36.4,36.4,36.34,36.36,184459.0,29.1153,29.1153,29.0673,29.0833,184459.0
2015-11-25 15:55:00,36.35,36.36,36.34,36.34,270152.0,29.0753,29.0833,29.0673,29.0673,270152.0
2015-11-27 09:30:00,36.36,36.48,36.28,36.4,156091.0,29.0833,29.1793,29.0193,29.1153,156091.0
2015-11-27 09:35:00,36.39,36.47,36.35,36.47,110629.0,29.1073,29.1713,29.0753,29.1713,110629.0
2015-11-27 09:40:00,36.48,36.49,36.3,36.36,95921.0,29.1793,29.1873,29.0353,29.0833,95921.0
2015-11-27 09:45:00,36.36,36.36,36.24,36.27,97334.0,29.0833,29.0833,28.9873,29.0113,97334.0
2015-11-27 09:50:00,36.27,36.37,36.24,36.34,72353.0,29.0113,29.0913,28.9873,29.0673,72353.0
2015-11-27 09:55:00,36.34,36.37,36.28,36.37,40972.0,29.0673,29.0913,29.0193,29.0913,40972.0
2015-11-27 10:00:00,36.37,36.37,36.22,36.33,88685.0,29.0913,29.0913,28.9713,29.0593,88685.0
2015-11-27 10:05:00,36.33,36.37,36.31,36.36,106326.0,29.0593,29.0913,29.0433,29.0833,106326.0
2015-11-27 10:10:00,36.37,36.39,36.34,36.38,81486.0,29.0913,29.1073,29.0673,29.0993,81486.0
2015-11-27 10:15:00,36.39,36.4,36.34,36.38,62632.0,29.1073,29.1153,29.0673,29.0993,62632.0
2015-11-27 10:20:00,36.37,36.38,36.36,36.37,32353.0,29.0913,29.0993,29.0833,29.0913,32353.0
2015-11-27 10:25:00,36.38,36.38,36.34,36.36,32097.0,29.0993,29.0993,29.0673,29.0833,32097.0
2015-11-27 10:30:00,36.36,36.38,36.34,36.36,67379.0,29.0833,29.0993,29.0673,29.0833,67379.0
2015-11-27 10:35:00,36.36,36.41,36.36,36.4,51190.0,29.0833,29.1233,29.0833,29.1153,51190.0
2015-11-27 10:40:00,36.39,36.45,36.39,36.45,29597.0,29.1073,29.1553,29.1073,29.1553,29597.0
2015-11-27 10:45:00,36.45,36.48,36.44,36.47,45703.0,29.1553,29.1793,29.1473,29.1713,45703.0
2015-11-27 10:50:00,36.48,36.48,36.46,36.48,35891.0,29.1793,29.1793,29.1633,29.1793,35891.0
2015-11-27 10:55:00,36.48,36.49,36.46,36.46,18163.0,29.1793,29.1873,29.1633,29.1633,18163.0
2015-11-27 11:00:00,36.46,36.48,36.45,36.46,47492.0,29.1633,29.1793,29.1553,29.1633,47492.0
2015-11-27 11:05:00,36.45,36.46,36.43,36.44,46709.0,29.1553,29.1633,29.1393,29.1473,46709.0
2015-11-27 11:10:00,36.43,36.46,36.42,36.43,139739.0,29.1393,29.1633,29.1313,29.1393,139739.0
2015-11-27 11:15:00,36.44,36.45,36.42,36.44,90034.0,29.1473,29.1553,29.1313,29.1473,90034.0
2015-11-27 11:20:00,36.44,36.44,36.42,36.43,38962.0,29.1473,29.1473,29.1313,29.1393,38962.0
2015-11-27 11:25:00,36.43,36.43,36.41,36.43,47515.0,29.1393,29.1393,29.1233,29.1393,47515.0
2015-11-27 11:30:00,36.43,36.45,36.42,36.42,52055.0,29.1393,29.1553,29.1313,29.1313,52055.0
2015-11-27 11:35:00,36.42,36.44,36.42,36.44,16731.0,29.1313,29.1473,29.1313,29.1473,16731.0
2015-11-27 11:40:00,36.43,36.44,36.39,36.39,36170.0,29.1393,29.1473,29.1073,29.1073,36170.0
2015-11-27 11:45:00,36.4,36.4,36.35,36.36,29806.0,29.1153,29.1153,29.0753,29.0833,29806.0
2015-11-27 11:50:00,36.36,36.39,36.35,36.39,29457.0,29.0833,29.1073,29.0753,29.1073,29457.0
2015-11-27 11:55:00,36.39,36.41,36.38,36.41,21638.0,29.1073,29.1233,29.0993,29.1233,21638.0
2015-11-27 12:00:00,36.41,36.42,36.37,36.38,29556.0,29.1233,29.1313,29.0913,29.0993,29556.0
2015-11-27 12:05:00,36.39,36.41,36.38,36.4,18938.0,29.1073,29.1233,29.0993,29.1153,18938.0
2015-11-27 12:10:00,36.4,36.41,36.38,36.41,27638.0,29.1153,29.1233,29.0993,29.1233,27638.0
2015-11-27 12:15:00,36.41,36.43,36.4,36.42,41155.0,29.1233,29.1393,29.1153,29.1313,41155.0
2015-11-27 12:20:00,36.42,36.42,36.4,36.41,34897.0,29.1313,29.1313,29.1153,29.1233,34897.0
2015-11-27 12:25:00,36.42,36.43,36.41,36.43,35245.0,29.1313,29.1393,29.1233,29.1393,35245.0
2015-11-27 12:30:00,36.43,36.43,36.42,36.42,24135.0,29.1393,29.1393,29.1313,29.1313,24135.0
2015-11-27 12:35:00,36.43,36.45,36.42,36.45,85255.0,29.1393,29.1553,29.1313,29.1553,85255.0
2015-11-27 12:40:00,36.45,36.46,36.42,36.42,72583.0,29.1553,29.1633,29.1313,29.1313,72583.0
2015-11-27 12:45:00,36.42,36.44,36.41,36.42,71014.0,29.1313,29.1473,29.1233,29.1313,71014.0
2015-11-27 12:50:00,36.42,36.42,36.38,36.4,89748.0,29.1313,29.1313,29.0993,29.1153,89748.0
2015-11-27 12:55:00,36.4,36.4,36.36,36.37,205024.0,29.1153,29.1153,29.0833,29.0913,205024.0
2015-11-30 09:30:00,36.6,36.67,36.53,36.6,460783.0,29.2753,29.3313,29.2193,29.2753,460783.0
2015-11-30 09:35:00,36.61,36.77,36.61,36.75,413384.0,29.2833,29.4112,29.2833,29.3953,413384.0
2015-11-30 09:40:00,36.75,36.8,36.69,36.71,262187.0,29.3953,29.4352,29.3473,29.3633,262187.0
2015-11-30 09:45:00,36.72,36.88,36.71,36.87,353412.0,29.3713,29.4992,29.3633,29.4912,353412.0
2015-11-30 09:50:00,36.87,36.87,36.66,36.73,334932.0,29.4912,29.4912,29.3233,29.3793,334932.0
2015-11-30 09:55:00,36.74,36.74,36.62,36.62,204392.0,29.3873,29.3873,29.2913,29.2913,204392.0
2015-11-30 10:00:00,36.62,36.71,36.61,36.69,203798.0,29.2913,29.3633,29.2833,29.3473,203798.0
2015-11-30 10:05:00,36.69,36.69,36.52,36.54,334246.0,29.3473,29.3473,29.2113,29.2273,334246.0
2015-11-30 10:10:00,36.54,36.54,36.46,36.47,228316.0,29.2273,29.2273,29.1633,29.1713,228316.0
2015-11-30 10:15:00,36.46,36.53,36.46,36.5,198271.0,29.1633,29.2193,29.1633,29.1953,198271.0
2015-11-30 10:20:00,36.5,36.51,36.48,36.5,118138.0,29.1953,29.2033,29.1793,29.1953,118138.0
2015-11-30 10:25:00,36.51,36.6,36.5,36.57,169291.0,29.2033,29.2753,29.1953,29.2513,169291.0
2015-11-30 10:30:00,36.57,36.59,36.55,36.58,113730.0,29.2513,29.2673,29.2353,29.2593,113730.0
2015-11-30 10:35:00,36.58,36.58,36.46,36.48,335913.0,29.2593,29.2593,29.1633,29.1793,335913.0
2015-11-30 10:40:00,36.48,36.5,36.41,36.43,140870.0,29.1793,29.1953,29.1233,29.1393,140870.0
2015-11-30 10:45:00,36.43,36.44,36.38,36.39,165077.0,29.1393,29.1473,29.0993,29.1073,165077.0
2015-11-30 10:50:00,36.39,36.4,36.34,36.35,122136.0,29.1073,29.1153,29.0673,29.0753,122136.0
2015-11-30 10:55:00,36.35,36.38,36.32,36.33,93553.0,29.0753,29.0993,29.0513,29.0593,93553.0
2015-11-30 11:00:00,36.33,36.33,36.27,36.27,86280.0,29.0593,29.0593,29.0113,29.0113,86280.0
2015-11-30 11:05:00,36.27,36.4,36.27,36.4,177106.0,29.0113,29.1153,29.0113,29.1153,177106.0
2015-11-30 11:10:00,36.4,36.5,36.4,36.5,159963.0,29.1153,29.1953,29.1153,29.1953,159963.0
2015-11-30 11:15:00,36.5,36.51,36.44,36.44,78478.0,29.1953,29.2033,29.1473,29.1473,78478.0
2015-11-30 11:20:00,36.44,36.44,36.4,36.41,179057.0,29.1473,29.1473,29.1153,29.1233,179057.0
2015-11-30 11:25:00,36.41,36.42,36.32,36.32,120309.0,29.1233,29.1313,29.0513,29.0513,120309.0
2015-11-30 11:30:00,36.32,36.33,36.3,36.3,152406.0,29.0513,29.0593,29.0353,29.0353,152406.0
2015-11-30 11:35:00,36.3,36.31,36.23,36.28,177434.0,29.0353,29.0433,28.9793,29.0193,177434.0
2015-11-30 11:40:00,36.28,36.3,36.27,36.27,50605.0,29.0193,29.0353,29.0113,29.0113,50605.0
2015-11-30 11:45:00,36.27,36.28,36.23,36.25,110981.0,29.0113,29.0193,28.9793,28.9953,110981.0
2015-11-30 11:50:00,36.25,36.26,36.22,36.23,115598.0,28.9953,29.0033,28.9713,28.9793,115598.0
2015-11-30 11:55:00,36.22,36.29,36.22,36.25,196109.0,28.9713,29.0273,28.9713,28.9953,196109.0
2015-11-30 12:00:00,36.25,36.29,36.22,36.27,105969.0,28.9953,29.0273,28.9713,29.0113,105969.0
2015-11-30 12:05:00,36.27,36.33,36.27,36.3,70516.0,29.0113,29.0593,29.0113,29.0353,70516.0
2015-11-30 12:10:00,36.31,36.34,36.29,36.32,98783.0,29.0433,29.0673,29.0273,29.0513,98783.0
2015-11-30 12:15:00,36.31,36.33,36.31,36.33,56391.0,29.0433,29.0593,29.0433,29.0593,56391.0
2015-11-30 12:20:00,36.33,36.39,36.33,36.37,48354.0,29.0593,29.1073,29.0593,29.0913,48354.0
2015-11-30 12:25:00,36.37,36.4,36.37,36.4,49116.0,29.0913,29.1153,29.0913,29.1153,49116.0
2015-11-30 12:30:00,36.4,36.4,36.36,36.37,67822.0,29.1153,29.1153,29.0833,29.0913,67822.0
2015-11-30 12:35:00,36.37,36.37,36.34,36.34,60121.0,29.0913,29.0913,29.0673,29.0673,60121.0
2015-11-30 12:40:00,36.34,36.34,36.3,36.31,65553.0,29.0673,29.0673,29.0353,29.0433,65553.0
2015-11-30 12:45:00,36.31,36.32,36.3,36.3,37511.0,29.0433,29.0513,29.0353,29.0353,37511.0
2015-11-30 12:50:00,36.3,36.34,36.3,36.33,65568.0,29.0353,29.0673,29.0353,29.0593,65568.0
2015-11-30 12:55:00,36.34,36.39,36.33,36.39,54441.0,29.0673,29.1073,29.0593,29.1073,54441.0
2015-11-30 13:00:00,36.39,36.4,36.38,36.4,63168.0,29.1073,29.1153,29.0993,29.1153,63168.0
2015-11-30 13:05:00,36.4,36.4,36.39,36.4,31859.0,29.1153,29.1153,29.1073,29.1153,31859.0
2015-11-30 13:10:00,36.4,36.42,36.39,36.41,51543.0,29.1153,29.1313,29.1073,29.1233,51543.0
2015-11-30 13:15:00,36.41,36.44,36.38,36.38,48099.0,29.1233,29.1473,29.0993,29.0993,48099.0
2015-11-30 13:20:00,36.38,36.41,36.37,36.41,35097.0,29.0993,29.1233,29.0913,29.1233,35097.0
2015-11-30 13:25:00,36.4,36.47,36.4,36.47,54990.0,29.1153,29.1713,29.1153,29.1713,54990.0
2015-11-30 13:30:00,36.47,36.47,36.44,36.45,23149.0,29.1713,29.1713,29.1473,29.1553,23149.0
2015-11-30 13:35:00,36.45,36.45,36.42,36.42,27966.0,29.1553,29.1553,29.1313,29.1313,27966.0
2015-11-30 13:40:00,36.43,36.45,36.42,36.43,48327.0,29.1393,29.1553,29.1313,29.1393,48327.0
2015-11-30 13:45:00,36.43,36.48,36.42,36.48,44431.0,29.1393,29.1793,29.1313,29.1793,44431.0
2015-11-30 13:50:00,36.49,36.49,36.45,36.45,25535.0,29.1873,29.1873,29.1553,29.1553,25535.0
2015-11-30 13:55:00,36.45,36.5,36.45,36.48,61183.0,29.1553,29.1953,29.1553,29.1793,61183.0
2015-11-30 14:00:00,36.48,36.49,36.47,36.47,41268.0,29.1793,29.1873,29.1713,29.1713,41268.0
2015-11-30 14:05:00,36.46,36.47,36.43,36.46,74729.0,29.1633,29.1713,29.1393,29.1633,74729.0
2015-11-30 14:10:00,36.46,36.47,36.45,36.45,69284.0,29.1633,29.1713,29.1553,29.1553,69284.0
2015-11-30 14:15:00,36.45,36.48,36.45,36.46,76792.0,29.1553,29.1793,29.1553,29.1633,76792.0
2015-11-30 14:20:00,36.45,36.46,36.43,36.44,90614.0,29.1553,29.1633,29.1393,29.1473,90614.0
2015-11-30 14:25:00,36.44,36.45,36.43,36.45,59679.0,29.1473,29.1553,29.1393,29.1553,59679.0
2015-11-30 14:30:00,36.45,36.46,36.44,36.45,64814.0,29.1553,29.1633,29.1473,29.1553,64814.0
2015-11-30 14:35:00,36.45,36.46,36.4,36.41,91520.0,29.1553,29.1633,29.1153,29.1233,91520.0
2015-11-30 14:40:00,36.4,36.42,36.4,36.41,58840.0,29.1153,29.1313,29.1153,29.1233,58840.0
2015-11-30 14:45:00,36.41,36.42,36.4,36.4,78820.0,29.1233,29.1313,29.1153,29.1153,78820.0
2015-11-30 14:50:00,36.4,36.41,36.4,36.41,80597.0,29.1153,29.1233,29.1153,29.1233,80597.0
2015-11-30 14:55:00,36.41,36.41,36.39,36.4,60878.0,29.1233,29.1233,29.1073,29.1153,60878.0
2015-11-30 15:00:00,36.4,36.4,36.36,36.36,78116.0,29.1153,29.1153,29.0833,29.0833,78116.0
2015-11-30 15:05:00,36.37,36.38,36.35,36.38,111673.0,29.0913,29.0993,29.0753,29.0993,111673.0
2015-11-30 15:10:00,36.38,36.4,36.37,36.39,86332.0,29.0993,29.1153,29.0913,29.1073,86332.0
2015-11-30 15:15:00,36.39,36.39,36.35,36.36,94886.0,29.1073,29.1073,29.0753,29.0833,94886.0
2015-11-30 15:20:00,36.36,36.36,36.33,36.33,86985.0,29.0833,29.0833,29.0593,29.0593,86985.0
2015-11-30 15:25:00,36.33,36.33,36.28,36.3,222046.0,29.0593,29.0593,29.0193,29.0353,222046.0
2015-11-30 15:30:00,36.3,36.36,36.3,36.31,245695.0,29.0353,29.0833,29.0353,29.0433,245695.0
2015-11-30 15:35:00,36.31,36.34,36.3,36.3,248458.0,29.0433,29.0673,29.0353,29.0353,248458.0
2015-11-30 15:40:00,36.3,36.31,36.24,36.24,222421.0,29.0353,29.0433,28.9873,28.9873,222421.0
2015-11-30 15:45:00,36.24,36.25,36.19,36.22,322062.0,28.9873,28.9953,28.9473,28.9713,322062.0
2015-11-30 15:50:00,36.22,36.27,36.21,36.27,259255.0,28.9713,29.0113,28.9633,29.0113,259255.0
2015-11-30 15:55:00,36.26,36.27,36.2,36.2,909074.0,29.0033,29.0113,28.9553,28.9553,909074.0
2015-12-01 09:30:00,35.94,36.2,35.94,35.98,809121.0,28.7474,28.9553,28.7474,28.7794,809121.0
2015-12-01 09:35:00,35.98,35.99,35.8,35.82,375742.0,28.7794,28.7874,28.6354,28.6514,375742.0
2015-12-01 09:40:00,35.82,35.96,35.81,35.87,358019.0,28.6514,28.7634,28.6434,28.6914,358019.0
2015-12-01 09:45:00,35.86,36.09,35.82,35.94,340703.0,28.6834,28.8673,28.6514,28.7474,340703.0
2015-12-01 09:50:00,35.94,36.03,35.81,35.9,279158.0,28.7474,28.8193,28.6434,28.7154,279158.0
2015-12-01 09:55:00,35.91,36.07,35.87,36.04,220861.0,28.7234,28.8513,28.6914,28.8273,220861.0
2015-12-01 10:00:00,36.04,36.15,35.98,36.14,397252.0,28.8273,28.9153,28.7794,28.9073,397252.0
2015-12-01 10:05:00,36.14,36.3,36.13,36.27,249908.0,28.9073,29.0353,28.8993,29.0113,249908.0
2015-12-01 10:10:00,36.27,36.34,36.22,36.23,247167.0,29.0113,29.0673,28.9713,28.9793,247167.0
2015-12-01 10:15:00,36.23,36.24,36.1,36.19,336261.0,28.9793,28.9873,28.8753,28.9473,336261.0
2015-12-01 10:20:00,36.18,36.21,36.12,36.14,103562.0,28.9393,28.9633,28.8913,28.9073,103562.0
2015-12-01 10:25:00,36.14,36.15,36.08,36.09,166375.0,28.9073,28.9153,28.8593,28.8673,166375.0
2015-12-01 10:30:00,36.09,36.09,36.01,36.03,193927.0,28.8673,28.8673,28.8033,28.8193,193927.0
2015-12-01 10:35:00,36.04,36.1,36.03,36.09,109098.0,28.8273,28.8753,28.8193,28.8673,109098.0
2015-12-01 10:40:00,36.09,36.13,36.07,36.07,120743.0,28.8673,28.8993,28.8513,28.8513,120743.0
2015-12-01 10:45:00,36.07,36.08,36.01,36.02,197963.0,28.8513,28.8593,28.8033,28.8113,197963.0
2015-12-01 10:50:00,36.03,36.04,35.99,36.01,135950.0,28.8193,28.8273,28.7874,28.8033,135950.0
2015-12-01 10:55:00,36.01,36.07,35.96,35.99,155684.0,28.8033,28.8513,28.7634,28.7874,155684.0
2015-12-01 11:00:00,35.99,36.03,35.98,36.02,128572.0,28.7874,28.8193,28.7794,28.8113,128572.0
2015-12-01 11:05:00,36.03,36.03,35.97,35.98,107839.0,28.8193,28.8193,28.7714,28.7794,107839.0
2015-12-01 11:10:00,35.98,36.01,35.97,35.98,99887.0,28.7794,28.8033,28.7714,28.7794,99887.0
2015-12-01 11:15:00,35.98,36.0,35.96,35.96,168773.0,28.7794,28.7953,28.7634,28.7634,168773.0
2015-12-01 11:20:00,35.96,36.0,35.95,35.98,168009.0,28.7634,28.7953,28.7554,28.7794,168009.0
2015-12-01 11:25:00,35.98,36.01,35.96,36.0,158432.0,28.7794,28.8033,28.7634,28.7953,158432.0
2015-12-01 11:30:00,36.0,36.06,35.99,36.02,65860.0,28.7953,28.8433,28.7874,28.8113,65860.0
2015-12-01 11:35:00,36.02,36.04,35.97,35.98,69544.0,28.8113,28.8273,28.7714,28.7794,69544.0
2015-12-01 11:40:00,35.98,36.0,35.97,35.97,46686.0,28.7794,28.7953,28.7714,28.7714,46686.0
2015-12-01 11:45:00,35.98,36.0,35.96,35.97,78276.0,28.7794,28.7953,28.7634,28.7714,78276.0
2015-12-01 11:50:00,35.98,35.99,35.96,35.97,50086.0,28.7794,28.7874,28.7634,28.7714,50086.0
2015-12-01 11:55:00,35.97,35.98,35.94,35.97,97098.0,28.7714,28.7794,28.7474,28.7714,97098.0
2015-12-01 12:00:00,35.98,36.0,35.97,35.99,72908.0,28.7794,28.7953,28.7714,28.7874,72908.0
2015-12-01 12:05:00,35.98,36.0,35.98,36.0,40695.0,28.7794,28.7953,28.7794,28.7953,40695.0
2015-12-01 12:10:00,36.0,36.01,35.95,35.96,187555.0,28.7953,28.8033,28.7554,28.7634,187555.0
2015-12-01 12:15:00,35.95,35.99,35.93,35.97,68576.0,28.7554,28.7874,28.7394,28.7714,68576.0
2015-12-01 12:20:00,35.98,36.01,35.96,36.0,57848.0,28.7794,28.8033,28.7634,28.7953,57848.0
2015-12-01 12:25:00,36.0,36.01,35.99,35.99,63938.0,28.7953,28.8033,28.7874,28.7874,63938.0
2015-12-01 12:30:00,35.99,36.03,35.99,36.02,77243.0,28.7874,28.8193,28.7874,28.8113,77243.0
2015-12-01 12:35:00,36.03,36.07,36.02,36.05,51260.0,28.8193,28.8513,28.8113,28.8353,51260.0
2015-12-01 12:40:00,36.05,36.11,36.04,36.09,149243.0,28.8353,28.8833,28.8273,28.8673,149243.0
2015-12-01 12:45:00,36.09,36.1,36.07,36.09,65875.0,28.8673,28.8753,28.8513,28.8673,65875.0
2015-12-01 12:50:00,36.09,36.11,36.08,36.1,25592.0,28.8673,28.8833,28.8593,28.8753,25592.0
2015-12-01 12:55:00,36.1,36.12,36.1,36.1,32249.0,28.8753,28.8913,28.8753,28.8753,32249.0
2015-12-01 13:00:00,36.1,36.11,36.06,36.07,51019.0,28.8753,28.8833,28.8433,28.8513,51019.0
2015-12-01 13:05:00,36.06,36.09,36.06,36.07,49335.0,28.8433,28.8673,28.8433,28.8513,49335.0
2015-12-01 13:10:00,36.07,36.09,36.02,36.05,171585.0,28.8513,28.8673,28.8113,28.8353,171585.0
2015-12-01 13:15:00,36.04,36.06,36.02,36.04,116468.0,28.8273,28.8433,28.8113,28.8273,116468.0
2015-12-01 13:20:00,36.04,36.05,36.04,36.04,31730.0,28.8273,28.8353,28.8273,28.8273,31730.0
2015-12-01 13:25:00,36.05,36.05,36.0,36.05,82751.0,28.8353,28.8353,28.7953,28.8353,82751.0
2015-12-01 13:30:00,36.05,36.05,36.0,36.02,72644.0,28.8353,28.8353,28.7953,28.8113,72644.0
2015-12-01 13:35:00,36.01,36.05,36.01,36.05,57406.0,28.8033,28.8353,28.8033,28.8353,57406.0
2015-12-01 13:40:00,36.04,36.06,36.03,36.04,55979.0,28.8273,28.8433,28.8193,28.8273,55979.0
2015-12-01 13:45:00,36.04,36.05,36.01,36.01,71396.0,28.8273,28.8353,28.8033,28.8033,71396.0
2015-12-01 13:50:00,36.01,36.03,36.0,36.0,42701.0,28.8033,28.8193,28.7953,28.7953,42701.0
2015-12-01 13:55:00,36.0,36.0,35.94,35.94,116225.0,28.7953,28.7953,28.7474,28.7474,116225.0
2015-12-01 14:00:00,35.94,36.0,35.94,35.97,106139.0,28.7474,28.7953,28.7474,28.7714,106139.0
2015-12-01 14:05:00,35.97,36.01,35.95,36.01,145247.0,28.7714,28.8033,28.7554,28.8033,145247.0
2015-12-01 14:10:00,36.01,36.04,36.0,36.02,43179.0,28.8033,28.8273,28.7953,28.8113,43179.0
2015-12-01 14:15:00,36.03,36.1,36.02,36.08,83162.0,28.8193,28.8753,28.8113,28.8593,83162.0
2015-12-01 14:20:00,36.07,36.08,36.01,36.07,54092.0,28.8513,28.8593,28.8033,28.8513,54092.0
2015-12-01 14:25:00,36.06,36.07,36.03,36.04,199062.0,28.8433,28.8513,28.8193,28.8273,199062.0
2015-12-01 14:30:00,36.05,36.06,36.03,36.06,54041.0,28.8353,28.8433,28.8193,28.8433,54041.0
2015-12-01 14:35:00,36.06,36.06,36.02,36.02,71132.0,28.8433,28.8433,28.8113,28.8113,71132.0
2015-12-01 14:40:00,36.02,36.04,36.01,36.03,122820.0,28.8113,28.8273,28.8033,28.8193,122820.0
2015-12-01 14:45:00,36.03,36.06,36.01,36.02,136121.0,28.8193,28.8433,28.8033,28.8113,136121.0
2015-12-01 14:50:00,36.02,36.04,36.0,36.01,161221.0,28.8113,28.8273,28.7953,28.8033,161221.0
2015-12-01 14:55:00,36.0,36.02,36.0,36.01,44395.0,28.7953,28.8113,28.7953,28.8033,44395.0
2015-12-01 15:00:00,36.01,36.04,36.01,36.04,78805.0,28.8033,28.8273,28.8033,28.8273,78805.0
2015-12-01 15:05:00,36.04,36.09,36.03,36.09,90777.0,28.8273,28.8673,28.8193,28.8673,90777.0
2015-12-01 15:10:00,36.09,36.09,36.06,36.08,116779.0,28.8673,28.8673,28.8433,28.8593,116779.0
2015-12-01 15:15:00,36.07,36.08,36.04,36.06,100351.0,28.8513,28.8593,28.8273,28.8433,100351.0
2015-12-01 15:20:00,36.07,36.09,36.06,36.09,129013.0,28.8513,28.8673,28.8433,28.8673,129013.0
2015-12-01 15:25:00,36.08,36.15,36.08,36.15,157648.0,28.8593,28.9153,28.8593,28.9153,157648.0
2015-12-01 15:30:00,36.15,36.17,36.12,36.16,136931.0,28.9153,28.9313,28.8913,28.9233,136931.0
2015-12-01 15:35:00,36.16,36.19,36.15,36.19,99430.0,28.9233,28.9473,28.9153,28.9473,99430.0
2015-12-01 15:40:00,36.19,36.27,36.18,36.25,249780.0,28.9473,29.0113,28.9393,28.9953,249780.0
2015-12-01 15:45:00,36.25,36.25,36.2,36.21,260760.0,28.9953,28.9953,28.9553,28.9633,260760.0
2015-12-01 15:50:00,36.22,36.24,36.21,36.24,176150.0,28.9713,28.9873,28.9633,28.9873,176150.0
2015-12-01 15:55:00,36.24,36.29,36.23,36.27,531607.0,28.9873,29.0273,28.9793,29.0113,531607.0
2015-12-02 09:30:00,36.31,36.36,36.05,36.13,203007.0,29.0433,29.0833,28.8353,28.8993,203007.0
2015-12-02 09:35:00,36.12,36.22,36.07,36.16,122804.0,28.8913,28.9713,28.8513,28.9233,122804.0
2015-12-02 09:40:00,36.16,36.19,36.08,36.14,113990.0,28.9233,28.9473,28.8593,28.9073,113990.0
2015-12-02 09:45:00,36.14,36.15,36.06,36.07,94826.0,28.9073,28.9153,28.8433,28.8513,94826.0
2015-12-02 09:50:00,36.07,36.07,35.99,36.0,98443.0,28.8513,28.8513,28.7874,28.7953,98443.0
2015-12-02 09:55:00,36.0,36.04,35.97,36.01,151469.0,28.7953,28.8273,28.7714,28.8033,151469.0
2015-12-02 10:00:00,36.01,36.05,36.0,36.01,70751.0,28.8033,28.8353,28.7953,28.8033,70751.0
2015-12-02 10:05:00,36.01,36.03,35.96,35.96,157867.0,28.8033,28.8193,28.7634,28.7634,157867.0
2015-12-02 10:10:00,35.96,35.97,35.92,35.96,83577.0,28.7634,28.7714,28.7314,28.7634,83577.0
2015-12-02 10:15:00,35.96,36.03,35.95,35.97,76642.0,28.7634,28.8193,28.7554,28.7714,76642.0
2015-12-02 10:20:00,35.97,36.04,35.96,36.02,67764.0,28.7714,28.8273,28.7634,28.8113,67764.0
2015-12-02 10:25:00,36.02,36.02,35.97,36.0,47585.0,28.8113,28.8113,28.7714,28.7953,47585.0
2015-12-02 10:30:00,35.99,36.0,35.97,36.0,44644.0,28.7874,28.7953,28.7714,28.7953,44644.0
2015-12-02 10:35:00,35.99,36.03,35.99,36.0,57233.0,28.7874,28.8193,28.7874,28.7953,57233.0
2015-12-02 10:40:00,36.0,36.04,35.99,36.03,159277.0,28.7953,28.8273,28.7874,28.8193,159277.0
2015-12-02 10:45:00,36.02,36.03,35.97,35.98,74876.0,28.8113,28.8193,28.7714,28.7794,74876.0
2015-12-02 10:50:00,35.97,36.02,35.97,36.02,73734.0,28.7714,28.8113,28.7714,28.8113,73734.0
2015-12-02 10:55:00,36.02,36.02,35.97,35.97,51224.0,28.8113,28.8113,28.7714,28.7714,51224.0
2015-12-02 11:00:00,35.98,36.0,35.92,35.99,222141.0,28.7794,28.7953,28.7314,28.7874,222141.0
2015-12-02 11:05:00,36.0,36.04,35.99,36.02,109810.0,28.7953,28.8273,28.7874,28.8113,109810.0
2015-12-02 11:10:00,36.01,36.02,35.96,35.97,82376.0,28.8033,28.8113,28.7634,28.7714,82376.0
2015-12-02 11:15:00,35.96,35.99,35.94,35.94,77938.0,28.7634,28.7874,28.7474,28.7474,77938.0
2015-12-02 11:20:00,35.95,35.95,35.88,35.9,192220.0,28.7554,28.7554,28.6994,28.7154,192220.0
2015-12-02 11:25:00,35.9,35.94,35.89,35.94,49053.0,28.7154,28.7474,28.7074,28.7474,49053.0
2015-12-02 11:30:00,35.93,35.95,35.92,35.95,37700.0,28.7394,28.7554,28.7314,28.7554,37700.0
2015-12-02 11:35:00,35.94,35.96,35.94,35.94,55329.0,28.7474,28.7634,28.7474,28.7474,55329.0
2015-12-02 11:40:00,35.94,35.95,35.91,35.92,65931.0,28.7474,28.7554,28.7234,28.7314,65931.0
2015-12-02 11:45:00,35.92,35.95,35.92,35.95,43433.0,28.7314,28.7554,28.7314,28.7554,43433.0
2015-12-02 11:50:00,35.95,35.97,35.92,35.97,51232.0,28.7554,28.7714,28.7314,28.7714,51232.0
2015-12-02 11:55:00,35.97,36.0,35.96,36.0,79137.0,28.7714,28.7953,28.7634,28.7953,79137.0
2015-12-02 12:00:00,35.99,36.0,35.97,35.99,39424.0,28.7874,28.7953,28.7714,28.7874,39424.0
2015-12-02 12:05:00,35.99,36.0,35.96,35.98,69087.0,28.7874,28.7953,28.7634,28.7794,69087.0
2015-12-02 12:10:00,35.98,35.99,35.95,35.96,42803.0,28.7794,28.7874,28.7554,28.7634,42803.0
2015-12-02 12:15:00,35.95,35.98,35.95,35.97,24755.0,28.7554,28.7794,28.7554,28.7714,24755.0
2015-12-02 12:20:00,35.96,35.96,35.93,35.95,43343.0,28.7634,28.7634,28.7394,28.7554,43343.0
2015-12-02 12:25:00,35.95,35.99,35.91,35.97,64070.0,28.7554,28.7874,28.7234,28.7714,64070.0
2015-12-02 12:30:00,35.97,35.99,35.95,35.97,38001.0,28.7714,28.7874,28.7554,28.7714,38001.0
2015-12-02 12:35:00,35.96,36.0,35.95,35.98,44092.0,28.7634,28.7953,28.7554,28.7794,44092.0
2015-12-02 12:40:00,35.98,36.01,35.98,35.99,58638.0,28.7794,28.8033,28.7794,28.7874,58638.0
2015-12-02 12:45:00,36.0,36.0,35.96,35.98,27795.0,28.7953,28.7953,28.7634,28.7794,27795.0
2015-12-02 12:50:00,35.97,35.98,35.92,35.92,48878.0,28.7714,28.7794,28.7314,28.7314,48878.0
2015-12-02 12:55:00,35.93,35.95,35.91,35.94,62555.0,28.7394,28.7554,28.7234,28.7474,62555.0
2015-12-02 13:00:00,35.94,35.95,35.89,35.9,67590.0,28.7474,28.7554,28.7074,28.7154,67590.0
2015-12-02 13:05:00,35.89,35.93,35.88,35.9,77728.0,28.7074,28.7394,28.6994,28.7154,77728.0
2015-12-02 13:10:00,35.9,35.91,35.88,35.9,41058.0,28.7154,28.7234,28.6994,28.7154,41058.0
2015-12-02 13:15:00,35.9,35.92,35.88,35.91,41804.0,28.7154,28.7314,28.6994,28.7234,41804.0
2015-12-02 13:20:00,35.91,35.94,35.9,35.91,56896.0,28.7234,28.7474,28.7154,28.7234,56896.0
2015-12-02 13:25:00,35.91,35.91,35.88,35.89,66672.0,28.7234,28.7234,28.6994,28.7074,66672.0
2015-12-02 13:30:00,35.9,35.91,35.89,35.9,44121.0,28.7154,28.7234,28.7074,28.7154,44121.0
2015-12-02 13:35:00,35.89,35.91,35.89,35.89,108672.0,28.7074,28.7234,28.7074,28.7074,108672.0
2015-12-02 13:40:00,35.9,35.92,35.88,35.9,45017.0,28.7154,28.7314,28.6994,28.7154,45017.0
2015-12-02 13:45:00,35.9,35.9,35.85,35.85,70096.0,28.7154,28.7154,28.6754,28.6754,70096.0
2015-12-02 13:50:00,35.85,35.86,35.83,35.84,59672.0,28.6754,28.6834,28.6594,28.6674,59672.0
2015-12-02 13:55:00,35.84,35.87,35.84,35.86,41630.0,28.6674,28.6914,28.6674,28.6834,41630.0
2015-12-02 14:00:00,35.85,35.86,35.82,35.85,70856.0,28.6754,28.6834,28.6514,28.6754,70856.0
2015-12-02 14:05:00,35.84,35.86,35.83,35.86,49722.0,28.6674,28.6834,28.6594,28.6834,49722.0
2015-12-02 14:10:00,35.85,35.86,35.82,35.84,44370.0,28.6754,28.6834,28.6514,28.6674,44370.0
2015-12-02 14:15:00,35.85,35.85,35.8,35.83,77738.0,28.6754,28.6754,28.6354,28.6594,77738.0
2015-12-02 14:20:00,35.84,35.88,35.83,35.84,58720.0,28.6674,28.6994,28.6594,28.6674,58720.0
2015-12-02 14:25:00,35.84,35.86,35.82,35.85,67767.0,28.6674,28.6834,28.6514,28.6754,67767.0
2015-12-02 14:30:00,35.85,35.86,35.81,35.83,104414.0,28.6754,28.6834,28.6434,28.6594,104414.0
2015-12-02 14:35:00,35.83,35.88,35.81,35.87,55955.0,28.6594,28.6994,28.6434,28.6914,55955.0
2015-12-02 14:40:00,35.86,35.87,35.8,35.81,65486.0,28.6834,28.6914,28.6354,28.6434,65486.0
2015-12-02 14:45:00,35.82,35.82,35.74,35.74,152314.0,28.6514,28.6514,28.5874,28.5874,152314.0
2015-12-02 14:50:00,35.75,35.78,35.75,35.76,39598.0,28.5954,28.6194,28.5954,28.6034,39598.0
2015-12-02 14:55:00,35.77,35.77,35.72,35.72,93862.0,28.6114,28.6114,28.5714,28.5714,93862.0
2015-12-02 15:00:00,35.73,35.76,35.7,35.75,131774.0,28.5794,28.6034,28.5554,28.5954,131774.0
2015-12-02 15:05:00,35.76,35.79,35.74,35.77,129084.0,28.6034,28.6274,28.5874,28.6114,129084.0
2015-12-02 15:10:00,35.78,35.79,35.74,35.74,98341.0,28.6194,28.6274,28.5874,28.5874,98341.0
2015-12-02 15:15:00,35.74,35.78,35.71,35.77,139045.0,28.5874,28.6194,28.5634,28.6114,139045.0
2015-12-02 15:20:00,35.76,35.82,35.75,35.81,76866.0,28.6034,28.6514,28.5954,28.6434,76866.0
2015-12-02 15:25:00,35.82,35.85,35.8,35.82,179226.0,28.6514,28.6754,28.6354,28.6514,179226.0
2015-12-02 15:30:00,35.82,35.84,35.81,35.84,145115.0,28.6514,28.6674,28.6434,28.6674,145115.0
2015-12-02 15:35:00,35.83,35.83,35.75,35.77,205990.0,28.6594,28.6594,28.5954,28.6114,205990.0
2015-12-02 15:40:00,35.78,35.81,35.73,35.75,287373.0,28.6194,28.6434,28.5794,28.5954,287373.0
2015-12-02 15:45:00,35.74,35.75,35.62,35.64,388171.0,28.5874,28.5954,28.4914,28.5074,388171.0
2015-12-02 15:50:00,35.64,35.69,35.64,35.68,449049.0,28.5074,28.5474,28.5074,28.5394,449049.0
2015-12-02 15:55:00,35.67,35.72,35.65,35.72,505486.0,28.5314,28.5714,28.5154,28.5714,505486.0
2015-12-03 09:30:00,35.83,36.0,35.81,35.89,304819.0,28.6594,28.7953,28.6434,28.7074,304819.0
2015-12-03 09:35:00,35.89,35.91,35.79,35.82,146202.0,28.7074,28.7234,28.6274,28.6514,146202.0
2015-12-03 09:40:00,35.82,35.88,35.78,35.84,118162.0,28.6514,28.6994,28.6194,28.6674,118162.0
2015-12-03 09:45:00,35.85,35.87,35.73,35.74,127807.0,28.6754,28.6914,28.5794,28.5874,127807.0
2015-12-03 09:50:00,35.74,35.86,35.74,35.84,107649.0,28.5874,28.6834,28.5874,28.6674,107649.0
2015-12-03 09:55:00,35.84,35.87,35.79,35.84,144196.0,28.6674,28.6914,28.6274,28.6674,144196.0
2015-12-03 10:00:00,35.84,35.86,35.68,35.68,134519.0,28.6674,28.6834,28.5394,28.5394,134519.0
2015-12-03 10:05:00,35.68,35.76,35.67,35.7,106492.0,28.5394,28.6034,28.5314,28.5554,106492.0
2015-12-03 10:10:00,35.7,35.77,35.7,35.77,166521.0,28.5554,28.6114,28.5554,28.6114,166521.0
2015-12-03 10:15:00,35.77,35.79,35.7,35.72,111540.0,28.6114,28.6274,28.5554,28.5714,111540.0
2015-12-03 10:20:00,35.72,35.72,35.65,35.7,137310.0,28.5714,28.5714,28.5154,28.5554,137310.0
2015-12-03 10:25:00,35.7,35.79,35.7,35.75,90575.0,28.5554,28.6274,28.5554,28.5954,90575.0
2015-12-03 10:30:00,35.75,35.81,35.71,35.8,77048.0,28.5954,28.6434,28.5634,28.6354,77048.0
2015-12-03 10:35:00,35.8,35.81,35.73,35.75,66381.0,28.6354,28.6434,28.5794,28.5954,66381.0
2015-12-03 10:40:00,35.74,35.8,35.74,35.8,60004.0,28.5874,28.6354,28.5874,28.6354,60004.0
2015-12-03 10:45:00,35.8,35.85,35.77,35.85,112177.0,28.6354,28.6754,28.6114,28.6754,112177.0
2015-12-03 10:50:00,35.85,35.92,35.83,35.84,143536.0,28.6754,28.7314,28.6594,28.6674,143536.0
2015-12-03 10:55:00,35.84,35.88,35.79,35.86,102381.0,28.6674,28.6994,28.6274,28.6834,102381.0
2015-12-03 11:00:00,35.86,35.88,35.83,35.84,45630.0,28.6834,28.6994,28.6594,28.6674,45630.0
2015-12-03 11:05:00,35.84,35.91,35.81,35.89,127190.0,28.6674,28.7234,28.6434,28.7074,127190.0
2015-12-03 11:10:00,35.89,35.91,35.86,35.88,54545.0,28.7074,28.7234,28.6834,28.6994,54545.0
2015-12-03 11:15:00,35.88,35.9,35.84,35.86,49158.0,28.6994,28.7154,28.6674,28.6834,49158.0
2015-12-03 11:20:00,35.86,35.88,35.81,35.83,51787.0,28.6834,28.6994,28.6434,28.6594,51787.0
2015-12-03 11:25:00,35.82,35.87,35.81,35.81,155842.0,28.6514,28.6914,28.6434,28.6434,155842.0
2015-12-03 11:30:00,35.81,35.82,35.76,35.78,45265.0,28.6434,28.6514,28.6034,28.6194,45265.0
2015-12-03 11:35:00,35.78,35.8,35.75,35.79,54136.0,28.6194,28.6354,28.5954,28.6274,54136.0
2015-12-03 11:40:00,35.8,35.81,35.75,35.76,49759.0,28.6354,28.6434,28.5954,28.6034,49759.0
2015-12-03 11:45:00,35.76,35.78,35.74,35.76,37719.0,28.6034,28.6194,28.5874,28.6034,37719.0
2015-12-03 11:50:00,35.76,35.77,35.75,35.77,28030.0,28.6034,28.6114,28.5954,28.6114,28030.0
2015-12-03 11:55:00,35.77,35.81,35.75,35.8,32924.0,28.6114,28.6434,28.5954,28.6354,32924.0
2015-12-03 12:00:00,35.8,35.85,35.79,35.85,64056.0,28.6354,28.6754,28.6274,28.6754,64056.0
2015-12-03 12:05:00,35.85,35.9,35.83,35.85,78254.0,28.6754,28.7154,28.6594,28.6754,78254.0
2015-12-03 12:10:00,35.86,35.87,35.82,35.84,146660.0,28.6834,28.6914,28.6514,28.6674,146660.0
2015-12-03 12:15:00,35.84,35.84,35.82,35.83,114383.0,28.6674,28.6674,28.6514,28.6594,114383.0
2015-12-03 12:20:00,35.83,35.83,35.78,35.82,145459.0,28.6594,28.6594,28.6194,28.6514,145459.0
2015-12-03 12:25:00,35.81,35.82,35.74,35.74,272216.0,28.6434,28.6514,28.5874,28.5874,272216.0
2015-12-03 12:30:00,35.75,35.76,35.72,35.74,49744.0,28.5954,28.6034,28.5714,28.5874,49744.0
2015-12-03 12:35:00,35.75,35.79,35.74,35.78,42958.0,28.5954,28.6274,28.5874,28.6194,42958.0
2015-12-03 12:40:00,35.77,35.81,35.77,35.8,61607.0,28.6114,28.6434,28.6114,28.6354,61607.0
2015-12-03 12:45:00,35.8,35.85,35.8,35.82,69753.0,28.6354,28.6754,28.6354,28.6514,69753.0
2015-12-03 12:50:00,35.82,35.84,35.77,35.8,41961.0,28.6514,28.6674,28.6114,28.6354,41961.0
2015-12-03 12:55:00,35.8,35.8,35.75,35.76,45139.0,28.6354,28.6354,28.5954,28.6034,45139.0
2015-12-03 13:00:00,35.76,35.76,35.68,35.72,58004.0,28.6034,28.6034,28.5394,28.5714,58004.0
2015-12-03 13:05:00,35.72,35.74,35.7,35.73,46434.0,28.5714,28.5874,28.5554,28.5794,46434.0
2015-12-03 13:10:00,35.73,35.76,35.72,35.76,63321.0,28.5794,28.6034,28.5714,28.6034,63321.0
2015-12-03 13:15:00,35.76,35.81,35.75,35.81,71466.0,28.6034,28.6434,28.5954,28.6434,71466.0
2015-12-03 13:20:00,35.82,35.85,35.8,35.85,58927.0,28.6514,28.6754,28.6354,28.6754,58927.0
2015-12-03 13:25:00,35.85,35.85,35.82,35.84,73339.0,28.6754,28.6754,28.6514,28.6674,73339.0
2015-12-03 13:30:00,35.84,35.85,35.79,35.83,111550.0,28.6674,28.6754,28.6274,28.6594,111550.0
2015-12-03 13:35:00,35.83,35.83,35.79,35.82,47319.0,28.6594,28.6594,28.6274,28.6514,47319.0
2015-12-03 13:40:00,35.82,35.86,35.81,35.85,44549.0,28.6514,28.6834,28.6434,28.6754,44549.0
2015-12-03 13:45:00,35.85,35.85,35.74,35.76,139605.0,28.6754,28.6754,28.5874,28.6034,139605.0
2015-12-03 13:50:00,35.76,35.79,35.72,35.73,121711.0,28.6034,28.6274,28.5714,28.5794,121711.0
2015-12-03 13:55:00,35.73,35.73,35.68,35.69,94528.0,28.5794,28.5794,28.5394,28.5474,94528.0
2015-12-03 14:00:00,35.69,35.69,35.59,35.6,162395.0,28.5474,28.5474,28.4674,28.4754,162395.0
2015-12-03 14:05:00,35.6,35.66,35.59,35.64,181731.0,28.4754,28.5234,28.4674,28.5074,181731.0
2015-12-03 14:10:00,35.64,35.65,35.6,35.62,73221.0,28.5074,28.5154,28.4754,28.4914,73221.0
2015-12-03 14:15:00,35.62,35.63,35.59,35.6,109745.0,28.4914,28.4994,28.4674,28.4754,109745.0
2015-12-03 14:20:00,35.6,35.61,35.54,35.55,376621.0,28.4754,28.4834,28.4274,28.4354,376621.0
2015-12-03 14:25:00,35.55,35.59,35.52,35.53,220395.0,28.4354,28.4674,28.4114,28.4194,220395.0
2015-12-03 14:30:00,35.53,35.54,35.39,35.42,262617.0,28.4194,28.4274,28.3074,28.3314,262617.0
2015-12-03 14:35:00,35.41,35.44,35.39,35.42,103052.0,28.3234,28.3474,28.3074,28.3314,103052.0
2015-12-03 14:40:00,35.42,35.42,35.28,35.28,279534.0,28.3314,28.3314,28.2194,28.2194,279534.0
2015-12-03 14:45:00,35.27,35.28,35.23,35.25,296789.0,28.2114,28.2194,28.1794,28.1954,296789.0
2015-12-03 14:50:00,35.25,35.37,35.25,35.37,99367.0,28.1954,28.2914,28.1954,28.2914,99367.0
2015-12-03 14:55:00,35.37,35.46,35.34,35.45,100281.0,28.2914,28.3634,28.2674,28.3554,100281.0
2015-12-03 15:00:00,35.45,35.46,35.41,35.44,72234.0,28.3554,28.3634,28.3234,28.3474,72234.0
2015-12-03 15:05:00,35.43,35.44,35.38,35.43,116282.0,28.3394,28.3474,28.2994,28.3394,116282.0
2015-12-03 15:10:00,35.43,35.46,35.41,35.42,71439.0,28.3394,28.3634,28.3234,28.3314,71439.0
2015-12-03 15:15:00,35.42,35.44,35.4,35.41,88949.0,28.3314,28.3474,28.3154,28.3234,88949.0
2015-12-03 15:20:00,35.41,35.49,35.39,35.49,127740.0,28.3234,28.3874,28.3074,28.3874,127740.0
2015-12-03 15:25:00,35.49,35.5,35.41,35.43,161602.0,28.3874,28.3954,28.3234,28.3394,161602.0
2015-12-03 15:30:00,35.43,35.43,35.35,35.39,112716.0,28.3394,28.3394,28.2754,28.3074,112716.0
2015-12-03 15:35:00,35.39,35.46,35.34,35.46,190282.0,28.3074,28.3634,28.2674,28.3634,190282.0
2015-12-03 15:40:00,35.45,35.46,35.4,35.41,147799.0,28.3554,28.3634,28.3154,28.3234,147799.0
2015-12-03 15:45:00,35.41,35.5,35.39,35.5,190183.0,28.3234,28.3954,28.3074,28.3954,190183.0
2015-12-03 15:50:00,35.5,35.54,35.48,35.52,252827.0,28.3954,28.4274,28.3794,28.4114,252827.0
2015-12-03 15:55:00,35.52,35.53,35.44,35.47,517137.0,28.4114,28.4194,28.3474,28.3714,517137.0
2015-12-04 09:30:00,35.6,35.68,35.46,35.51,177798.0,28.4754,28.5394,28.3634,28.4034,177798.0
2015-12-04 09:35:00,35.5,35.52,35.37,35.52,111141.0,28.3954,28.4114,28.2914,28.4114,111141.0
2015-12-04 09:40:00,35.52,35.65,35.49,35.64,209189.0,28.4114,28.5154,28.3874,28.5074,209189.0
2015-12-04 09:45:00,35.64,35.78,35.63,35.69,152103.0,28.5074,28.6194,28.4994,28.5474,152103.0
2015-12-04 09:50:00,35.69,35.72,35.67,35.71,233430.0,28.5474,28.5714,28.5314,28.5634,233430.0
2015-12-04 09:55:00,35.71,35.76,35.7,35.76,140201.0,28.5634,28.6034,28.5554,28.6034,140201.0
2015-12-04 10:00:00,35.76,35.77,35.68,35.72,142677.0,28.6034,28.6114,28.5394,28.5714,142677.0
2015-12-04 10:05:00,35.72,35.73,35.65,35.69,84116.0,28.5714,28.5794,28.5154,28.5474,84116.0
2015-12-04 10:10:00,35.69,35.84,35.67,35.84,226511.0,28.5474,28.6674,28.5314,28.6674,226511.0
2015-12-04 10:15:00,35.84,35.85,35.75,35.81,218600.0,28.6674,28.6754,28.5954,28.6434,218600.0
2015-12-04 10:20:00,35.8,35.82,35.78,35.81,102647.0,28.6354,28.6514,28.6194,28.6434,102647.0
2015-12-04 10:25:00,35.81,35.84,35.79,35.8,133712.0,28.6434,28.6674,28.6274,28.6354,133712.0
2015-12-04 10:30:00,35.8,35.84,35.79,35.82,129793.0,28.6354,28.6674,28.6274,28.6514,129793.0
2015-12-04 10:35:00,35.82,35.95,35.82,35.94,178590.0,28.6514,28.7554,28.6514,28.7474,178590.0
2015-12-04 10:40:00,35.95,35.96,35.88,35.9,139772.0,28.7554,28.7634,28.6994,28.7154,139772.0
2015-12-04 10:45:00,35.9,35.92,35.83,35.85,142982.0,28.7154,28.7314,28.6594,28.6754,142982.0
2015-12-04 10:50:00,35.85,35.89,35.85,35.87,102139.0,28.6754,28.7074,28.6754,28.6914,102139.0
2015-12-04 10:55:00,35.88,35.88,35.81,35.87,139989.0,28.6994,28.6994,28.6434,28.6914,139989.0
2015-12-04 11:00:00,35.86,35.88,35.8,35.82,57655.0,28.6834,28.6994,28.6354,28.6514,57655.0
2015-12-04 11:05:00,35.82,35.85,35.8,35.83,203715.0,28.6514,28.6754,28.6354,28.6594,203715.0
2015-12-04 11:10:00,35.83,35.85,35.79,35.82,64240.0,28.6594,28.6754,28.6274,28.6514,64240.0
2015-12-04 11:15:00,35.82,35.84,35.81,35.83,52498.0,28.6514,28.6674,28.6434,28.6594,52498.0
2015-12-04 11:20:00,35.83,35.88,35.81,35.88,59078.0,28.6594,28.6994,28.6434,28.6994,59078.0
2015-12-04 11:25:00,35.88,35.89,35.8,35.8,65559.0,28.6994,28.7074,28.6354,28.6354,65559.0
2015-12-04 11:30:00,35.8,35.85,35.8,35.84,117043.0,28.6354,28.6754,28.6354,28.6674,117043.0
2015-12-04 11:35:00,35.83,35.85,35.82,35.83,75136.0,28.6594,28.6754,28.6514,28.6594,75136.0
2015-12-04 11:40:00,35.84,35.84,35.79,35.8,65098.0,28.6674,28.6674,28.6274,28.6354,65098.0
2015-12-04 11:45:00,35.81,35.82,35.78,35.79,52882.0,28.6434,28.6514,28.6194,28.6274,52882.0
2015-12-04 11:50:00,35.79,35.81,35.77,35.78,35498.0,28.6274,28.6434,28.6114,28.6194,35498.0
2015-12-04 11:55:00,35.78,35.81,35.77,35.78,55852.0,28.6194,28.6434,28.6114,28.6194,55852.0
2015-12-04 12:00:00,35.78,35.79,35.74,35.74,33451.0,28.6194,28.6274,28.5874,28.5874,33451.0
2015-12-04 12:05:00,35.75,35.83,35.75,35.8,71800.0,28.5954,28.6594,28.5954,28.6354,71800.0
2015-12-04 12:10:00,35.8,35.86,35.79,35.84,63099.0,28.6354,28.6834,28.6274,28.6674,63099.0
2015-12-04 12:15:00,35.84,35.85,35.81,35.81,41634.0,28.6674,28.6754,28.6434,28.6434,41634.0
2015-12-04 12:20:00,35.82,35.83,35.8,35.82,71814.0,28.6514,28.6594,28.6354,28.6514,71814.0
2015-12-04 12:25:00,35.82,35.86,35.79,35.83,84063.0,28.6514,28.6834,28.6274,28.6594,84063.0
2015-12-04 12:30:00,35.82,35.93,35.82,35.93,63354.0,28.6514,28.7394,28.6514,28.7394,63354.0
2015-12-04 12:35:00,35.93,35.96,35.89,35.9,133040.0,28.7394,28.7634,28.7074,28.7154,133040.0
2015-12-04 12:40:00,35.91,35.99,35.91,35.96,63792.0,28.7234,28.7874,28.7234,28.7634,63792.0
2015-12-04 12:45:00,35.96,35.98,35.93,35.98,85098.0,28.7634,28.7794,28.7394,28.7794,85098.0
2015-12-04 12:50:00,35.98,36.0,35.97,35.98,110032.0,28.7794,28.7953,28.7714,28.7794,110032.0
2015-12-04 12:55:00,35.98,36.18,35.98,36.12,479305.0,28.7794,28.9393,28.7794,28.8913,479305.0
2015-12-04 13:00:00,36.12,36.12,36.07,36.12,92782.0,28.8913,28.8913,28.8513,28.8913,92782.0
2015-12-04 13:05:00,36.11,36.22,36.11,36.19,278459.0,28.8833,28.9713,28.8833,28.9473,278459.0
2015-12-04 13:10:00,36.18,36.22,36.15,36.22,116625.0,28.9393,28.9713,28.9153,28.9713,116625.0
2015-12-04 13:15:00,36.22,36.22,36.13,36.13,108263.0,28.9713,28.9713,28.8993,28.8993,108263.0
2015-12-04 13:20:00,36.13,36.16,36.07,36.1,120300.0,28.8993,28.9233,28.8513,28.8753,120300.0
2015-12-04 13:25:00,36.09,36.12,36.05,36.11,103481.0,28.8673,28.8913,28.8353,28.8833,103481.0
2015-12-04 13:30:00,36.11,36.12,36.08,36.09,48573.0,28.8833,28.8913,28.8593,28.8673,48573.0
2015-12-04 13:35:00,36.09,36.13,36.08,36.11,62395.0,28.8673,28.8993,28.8593,28.8833,62395.0
2015-12-04 13:40:00,36.11,36.13,36.06,36.11,45373.0,28.8833,28.8993,28.8433,28.8833,45373.0
2015-12-04 13:45:00,36.11,36.13,36.08,36.12,67712.0,28.8833,28.8993,28.8593,28.8913,67712.0
2015-12-04 13:50:00,36.13,36.18,36.13,36.18,71136.0,28.8993,28.9393,28.8993,28.9393,71136.0
2015-12-04 13:55:00,36.18,36.18,36.1,36.12,144125.0,28.9393,28.9393,28.8753,28.8913,144125.0
2015-12-04 14:00:00,36.12,36.16,36.12,36.16,75057.0,28.8913,28.9233,28.8913,28.9233,75057.0
2015-12-04 14:05:00,36.15,36.17,36.14,36.14,52454.0,28.9153,28.9313,28.9073,28.9073,52454.0
2015-12-04 14:10:00,36.14,36.17,36.14,36.16,66568.0,28.9073,28.9313,28.9073,28.9233,66568.0
2015-12-04 14:15:00,36.16,36.17,36.13,36.15,72895.0,28.9233,28.9313,28.8993,28.9153,72895.0
2015-12-04 14:20:00,36.15,36.18,36.14,36.17,63352.0,28.9153,28.9393,28.9073,28.9313,63352.0
2015-12-04 14:25:00,36.18,36.2,36.16,36.2,70495.0,28.9393,28.9553,28.9233,28.9553,70495.0
2015-12-04 14:30:00,36.2,36.22,36.18,36.2,92296.0,28.9553,28.9713,28.9393,28.9553,92296.0
2015-12-04 14:35:00,36.2,36.25,36.2,36.22,69819.0,28.9553,28.9953,28.9553,28.9713,69819.0
2015-12-04 14:40:00,36.22,36.29,36.22,36.29,103923.0,28.9713,29.0273,28.9713,29.0273,103923.0
2015-12-04 14:45:00,36.29,36.3,36.24,36.24,97444.0,29.0273,29.0353,28.9873,28.9873,97444.0
2015-12-04 14:50:00,36.25,36.29,36.21,36.28,86064.0,28.9953,29.0273,28.9633,29.0193,86064.0
2015-12-04 14:55:00,36.28,36.34,36.27,36.33,108194.0,29.0193,29.0673,29.0113,29.0593,108194.0
2015-12-04 15:00:00,36.33,36.34,36.27,36.29,160153.0,29.0593,29.0673,29.0113,29.0273,160153.0
2015-12-04 15:05:00,36.29,36.32,36.27,36.3,112169.0,29.0273,29.0513,29.0113,29.0353,112169.0
2015-12-04 15:10:00,36.29,36.3,36.25,36.27,185896.0,29.0273,29.0353,28.9953,29.0113,185896.0
2015-12-04 15:15:00,36.27,36.31,36.26,36.3,113388.0,29.0113,29.0433,29.0033,29.0353,113388.0
2015-12-04 15:20:00,36.29,36.31,36.25,36.25,57152.0,29.0273,29.0433,28.9953,28.9953,57152.0
2015-12-04 15:25:00,36.25,36.26,36.23,36.26,72249.0,28.9953,29.0033,28.9793,29.0033,72249.0
2015-12-04 15:30:00,36.25,36.26,36.19,36.23,227935.0,28.9953,29.0033,28.9473,28.9793,227935.0
2015-12-04 15:35:00,36.24,36.24,36.19,36.23,98841.0,28.9873,28.9873,28.9473,28.9793,98841.0
2015-12-04 15:40:00,36.22,36.26,36.22,36.26,213697.0,28.9713,29.0033,28.9713,29.0033,213697.0
2015-12-04 15:45:00,36.25,36.27,36.23,36.25,249604.0,28.9953,29.0113,28.9793,28.9953,249604.0
2015-12-04 15:50:00,36.25,36.25,36.2,36.21,354560.0,28.9953,28.9953,28.9553,28.9633,354560.0
2015-12-04 15:55:00,36.22,36.25,36.2,36.25,589762.0,28.9713,28.9953,28.9553,28.9953,589762.0
2015-12-07 09:30:00,36.46,36.46,36.2,36.25,232509.0,29.1633,29.1633,28.9553,28.9953,232509.0
2015-12-07 09:35:00,36.25,36.4,36.24,36.4,160391.0,28.9953,29.1153,28.9873,29.1153,160391.0
2015-12-07 09:40:00,36.4,36.52,36.39,36.49,299945.0,29.1153,29.2113,29.1073,29.1873,299945.0
2015-12-07 09:45:00,36.49,36.52,36.41,36.42,207183.0,29.1873,29.2113,29.1233,29.1313,207183.0
2015-12-07 09:50:00,36.42,36.47,36.41,36.42,102030.0,29.1313,29.1713,29.1233,29.1313,102030.0
2015-12-07 09:55:00,36.42,36.46,36.41,36.44,169864.0,29.1313,29.1633,29.1233,29.1473,169864.0
2015-12-07 10:00:00,36.44,36.46,36.39,36.42,123657.0,29.1473,29.1633,29.1073,29.1313,123657.0
2015-12-07 10:05:00,36.42,36.42,36.35,36.37,67678.0,29.1313,29.1313,29.0753,29.0913,67678.0
2015-12-07 10:10:00,36.36,36.4,36.35,36.38,102908.0,29.0833,29.1153,29.0753,29.0993,102908.0
2015-12-07 10:15:00,36.38,36.42,36.37,36.4,104360.0,29.0993,29.1313,29.0913,29.1153,104360.0
2015-12-07 10:20:00,36.4,36.4,36.34,36.37,69040.0,29.1153,29.1153,29.0673,29.0913,69040.0
2015-12-07 10:25:00,36.38,36.38,36.27,36.29,78447.0,29.0993,29.0993,29.0113,29.0273,78447.0
2015-12-07 10:30:00,36.3,36.31,36.16,36.17,172118.0,29.0353,29.0433,28.9233,28.9313,172118.0
2015-12-07 10:35:00,36.17,36.21,36.14,36.18,147120.0,28.9313,28.9633,28.9073,28.9393,147120.0
2015-12-07 10:40:00,36.18,36.2,36.16,36.16,81624.0,28.9393,28.9553,28.9233,28.9233,81624.0
2015-12-07 10:45:00,36.16,36.2,36.15,36.2,66653.0,28.9233,28.9553,28.9153,28.9553,66653.0
2015-12-07 10:50:00,36.19,36.3,36.18,36.29,82505.0,28.9473,29.0353,28.9393,29.0273,82505.0
2015-12-07 10:55:00,36.29,36.3,36.18,36.21,243840.0,29.0273,29.0353,28.9393,28.9633,243840.0
2015-12-07 11:00:00,36.21,36.24,36.18,36.18,101076.0,28.9633,28.9873,28.9393,28.9393,101076.0
2015-12-07 11:05:00,36.18,36.19,36.12,36.14,148633.0,28.9393,28.9473,28.8913,28.9073,148633.0
2015-12-07 11:10:00,36.13,36.15,36.04,36.04,173444.0,28.8993,28.9153,28.8273,28.8273,173444.0
2015-12-07 11:15:00,36.04,36.05,36.0,36.02,100197.0,28.8273,28.8353,28.7953,28.8113,100197.0
2015-12-07 11:20:00,36.02,36.07,36.01,36.02,72292.0,28.8113,28.8513,28.8033,28.8113,72292.0
2015-12-07 11:25:00,36.02,36.04,35.99,36.03,104798.0,28.8113,28.8273,28.7874,28.8193,104798.0
2015-12-07 11:30:00,36.03,36.1,36.03,36.08,55958.0,28.8193,28.8753,28.8193,28.8593,55958.0
2015-12-07 11:35:00,36.09,36.15,36.08,36.13,71343.0,28.8673,28.9153,28.8593,28.8993,71343.0
2015-12-07 11:40:00,36.13,36.14,36.09,36.12,47972.0,28.8993,28.9073,28.8673,28.8913,47972.0
2015-12-07 11:45:00,36.12,36.12,36.07,36.1,47487.0,28.8913,28.8913,28.8513,28.8753,47487.0
2015-12-07 11:50:00,36.11,36.17,36.1,36.16,134997.0,28.8833,28.9313,28.8753,28.9233,134997.0
2015-12-07 11:55:00,36.16,36.17,36.11,36.12,59817.0,28.9233,28.9313,28.8833,28.8913,59817.0
2015-12-07 12:00:00,36.12,36.12,36.09,36.1,52347.0,28.8913,28.8913,28.8673,28.8753,52347.0
2015-12-07 12:05:00,36.1,36.11,36.05,36.06,76405.0,28.8753,28.8833,28.8353,28.8433,76405.0
2015-12-07 12:10:00,36.05,36.09,36.05,36.08,98168.0,28.8353,28.8673,28.8353,28.8593,98168.0
2015-12-07 12:15:00,36.08,36.09,36.05,36.06,98065.0,28.8593,28.8673,28.8353,28.8433,98065.0
2015-12-07 12:20:00,36.06,36.07,36.02,36.02,118403.0,28.8433,28.8513,28.8113,28.8113,118403.0
2015-12-07 12:25:00,36.02,36.05,36.02,36.05,95857.0,28.8113,28.8353,28.8113,28.8353,95857.0
2015-12-07 12:30:00,36.05,36.12,36.04,36.12,131189.0,28.8353,28.8913,28.8273,28.8913,131189.0
2015-12-07 12:35:00,36.11,36.14,36.1,36.12,94411.0,28.8833,28.9073,28.8753,28.8913,94411.0
2015-12-07 12:40:00,36.13,36.14,36.12,36.14,43394.0,28.8993,28.9073,28.8913,28.9073,43394.0
2015-12-07 12:45:00,36.14,36.17,36.11,36.12,107806.0,28.9073,28.9313,28.8833,28.8913,107806.0
2015-12-07 12:50:00,36.12,36.16,36.11,36.14,69256.0,28.8913,28.9233,28.8833,28.9073,69256.0
2015-12-07 12:55:00,36.14,36.15,36.12,36.15,57695.0,28.9073,28.9153,28.8913,28.9153,57695.0
2015-12-07 13:00:00,36.15,36.17,36.14,36.14,99211.0,28.9153,28.9313,28.9073,28.9073,99211.0
2015-12-07 13:05:00,36.14,36.24,36.14,36.23,140695.0,28.9073,28.9873,28.9073,28.9793,140695.0
2015-12-07 13:10:00,36.23,36.25,36.12,36.13,231839.0,28.9793,28.9953,28.8913,28.8993,231839.0
2015-12-07 13:15:00,36.13,36.16,36.1,36.16,99464.0,28.8993,28.9233,28.8753,28.9233,99464.0
2015-12-07 13:20:00,36.15,36.17,36.1,36.12,83990.0,28.9153,28.9313,28.8753,28.8913,83990.0
2015-12-07 13:25:00,36.13,36.14,36.08,36.11,109102.0,28.8993,28.9073,28.8593,28.8833,109102.0
2015-12-07 13:30:00,36.11,36.12,36.1,36.11,52939.0,28.8833,28.8913,28.8753,28.8833,52939.0
2015-12-07 13:35:00,36.11,36.16,36.11,36.15,60874.0,28.8833,28.9233,28.8833,28.9153,60874.0
2015-12-07 13:40:00,36.15,36.15,36.1,36.11,77913.0,28.9153,28.9153,28.8753,28.8833,77913.0
2015-12-07 13:45:00,36.1,36.11,36.06,36.06,80452.0,28.8753,28.8833,28.8433,28.8433,80452.0
2015-12-07 13:50:00,36.06,36.08,36.04,36.06,84828.0,28.8433,28.8593,28.8273,28.8433,84828.0
2015-12-07 13:55:00,36.06,36.1,36.05,36.09,68076.0,28.8433,28.8753,28.8353,28.8673,68076.0
2015-12-07 14:00:00,36.09,36.17,36.09,36.16,127771.0,28.8673,28.9313,28.8673,28.9233,127771.0
2015-12-07 14:05:00,36.16,36.2,36.15,36.2,52999.0,28.9233,28.9553,28.9153,28.9553,52999.0
2015-12-07 14:10:00,36.19,36.2,36.17,36.18,80521.0,28.9473,28.9553,28.9313,28.9393,80521.0
2015-12-07 14:15:00,36.17,36.18,36.15,36.16,95708.0,28.9313,28.9393,28.9153,28.9233,95708.0
2015-12-07 14:20:00,36.15,36.19,36.15,36.16,80815.0,28.9153,28.9473,28.9153,28.9233,80815.0
2015-12-07 14:25:00,36.16,36.2,36.15,36.19,77209.0,28.9233,28.9553,28.9153,28.9473,77209.0
2015-12-07 14:30:00,36.19,36.21,36.11,36.13,139940.0,28.9473,28.9633,28.8833,28.8993,139940.0
2015-12-07 14:35:00,36.13,36.16,36.13,36.14,61441.0,28.8993,28.9233,28.8993,28.9073,61441.0
2015-12-07 14:40:00,36.14,36.15,36.07,36.07,104766.0,28.9073,28.9153,28.8513,28.8513,104766.0
2015-12-07 14:45:00,36.07,36.09,36.07,36.08,89375.0,28.8513,28.8673,28.8513,28.8593,89375.0
2015-12-07 14:50:00,36.09,36.11,36.08,36.1,89706.0,28.8673,28.8833,28.8593,28.8753,89706.0
2015-12-07 14:55:00,36.11,36.11,36.1,36.11,92607.0,28.8833,28.8833,28.8753,28.8833,92607.0
2015-12-07 15:00:00,36.11,36.13,36.1,36.11,169185.0,28.8833,28.8993,28.8753,28.8833,169185.0
2015-12-07 15:05:00,36.1,36.14,36.08,36.12,170856.0,28.8753,28.9073,28.8593,28.8913,170856.0
2015-12-07 15:10:00,36.12,36.12,36.08,36.08,139086.0,28.8913,28.8913,28.8593,28.8593,139086.0
2015-12-07 15:15:00,36.08,36.12,36.08,36.11,150983.0,28.8593,28.8913,28.8593,28.8833,150983.0
2015-12-07 15:20:00,36.1,36.14,36.09,36.13,196640.0,28.8753,28.9073,28.8673,28.8993,196640.0
2015-12-07 15:25:00,36.13,36.13,36.06,36.08,246649.0,28.8993,28.8993,28.8433,28.8593,246649.0
2015-12-07 15:30:00,36.07,36.1,36.07,36.08,216392.0,28.8513,28.8753,28.8513,28.8593,216392.0
2015-12-07 15:35:00,36.09,36.09,36.07,36.08,149224.0,28.8673,28.8673,28.8513,28.8593,149224.0
2015-12-07 15:40:00,36.07,36.1,36.06,36.1,251171.0,28.8513,28.8753,28.8433,28.8753,251171.0
2015-12-07 15:45:00,36.09,36.11,36.08,36.09,423859.0,28.8673,28.8833,28.8593,28.8673,423859.0
2015-12-07 15:50:00,36.09,36.13,36.09,36.12,348297.0,28.8673,28.8993,28.8673,28.8913,348297.0
2015-12-07 15:55:00,36.12,36.15,36.1,36.13,570653.0,28.8913,28.9153,28.8753,28.8993,570653.0
2015-12-08 09:30:00,35.83,35.87,35.71,35.72,277304.0,28.6594,28.6914,28.5634,28.5714,277304.0
2015-12-08 09:35:00,35.73,35.75,35.66,35.71,234810.0,28.5794,28.5954,28.5234,28.5634,234810.0
2015-12-08 09:40:00,35.7,35.7,35.56,35.65,287045.0,28.5554,28.5554,28.4434,28.5154,287045.0
2015-12-08 09:45:00,35.66,35.73,35.59,35.67,176825.0,28.5234,28.5794,28.4674,28.5314,176825.0
2015-12-08 09:50:00,35.67,35.7,35.59,35.69,79644.0,28.5314,28.5554,28.4674,28.5474,79644.0
2015-12-08 09:55:00,35.68,35.69,35.52,35.55,169295.0,28.5394,28.5474,28.4114,28.4354,169295.0
2015-12-08 10:00:00,35.55,35.67,35.54,35.59,90758.0,28.4354,28.5314,28.4274,28.4674,90758.0
2015-12-08 10:05:00,35.59,35.61,35.55,35.58,88661.0,28.4674,28.4834,28.4354,28.4594,88661.0
2015-12-08 10:10:00,35.58,35.61,35.55,35.56,92252.0,28.4594,28.4834,28.4354,28.4434,92252.0
2015-12-08 10:15:00,35.56,35.59,35.47,35.47,119083.0,28.4434,28.4674,28.3714,28.3714,119083.0
2015-12-08 10:20:00,35.47,35.49,35.41,35.49,165901.0,28.3714,28.3874,28.3234,28.3874,165901.0
2015-12-08 10:25:00,35.49,35.52,35.46,35.48,280574.0,28.3874,28.4114,28.3634,28.3794,280574.0
2015-12-08 10:30:00,35.48,35.59,35.44,35.55,244345.0,28.3794,28.4674,28.3474,28.4354,244345.0
2015-12-08 10:35:00,35.56,35.58,35.52,35.57,126771.0,28.4434,28.4594,28.4114,28.4514,126771.0
2015-12-08 10:40:00,35.57,35.62,35.56,35.57,120649.0,28.4514,28.4914,28.4434,28.4514,120649.0
2015-12-08 10:45:00,35.58,35.59,35.56,35.58,87385.0,28.4594,28.4674,28.4434,28.4594,87385.0
2015-12-08 10:50:00,35.58,35.59,35.53,35.55,98440.0,28.4594,28.4674,28.4194,28.4354,98440.0
2015-12-08 10:55:00,35.56,35.58,35.54,35.56,157848.0,28.4434,28.4594,28.4274,28.4434,157848.0
2015-12-08 11:00:00,35.56,35.73,35.56,35.71,201052.0,28.4434,28.5794,28.4434,28.5634,201052.0
2015-12-08 11:05:00,35.71,35.72,35.64,35.66,197899.0,28.5634,28.5714,28.5074,28.5234,197899.0
2015-12-08 11:10:00,35.66,35.66,35.58,35.6,88553.0,28.5234,28.5234,28.4594,28.4754,88553.0
2015-12-08 11:15:00,35.6,35.64,35.59,35.64,61160.0,28.4754,28.5074,28.4674,28.5074,61160.0
2015-12-08 11:20:00,35.64,35.65,35.59,35.6,72723.0,28.5074,28.5154,28.4674,28.4754,72723.0
2015-12-08 11:25:00,35.59,35.61,35.57,35.57,82320.0,28.4674,28.4834,28.4514,28.4514,82320.0
2015-12-08 11:30:00,35.57,35.59,35.5,35.51,67377.0,28.4514,28.4674,28.3954,28.4034,67377.0
2015-12-08 11:35:00,35.52,35.53,35.44,35.45,105394.0,28.4114,28.4194,28.3474,28.3554,105394.0
2015-12-08 11:40:00,35.45,35.51,35.45,35.49,82139.0,28.3554,28.4034,28.3554,28.3874,82139.0
2015-12-08 11:45:00,35.49,35.49,35.43,35.44,90376.0,28.3874,28.3874,28.3394,28.3474,90376.0
2015-12-08 11:50:00,35.44,35.45,35.39,35.41,109501.0,28.3474,28.3554,28.3074,28.3234,109501.0
2015-12-08 11:55:00,35.41,35.42,35.34,35.34,124124.0,28.3234,28.3314,28.2674,28.2674,124124.0
2015-12-08 12:00:00,35.34,35.37,35.34,35.34,72652.0,28.2674,28.2914,28.2674,28.2674,72652.0
2015-12-08 12:05:00,35.34,35.34,35.29,35.3,133264.0,28.2674,28.2674,28.2274,28.2354,133264.0
2015-12-08 12:10:00,35.31,35.37,35.3,35.33,204158.0,28.2434,28.2914,28.2354,28.2594,204158.0
2015-12-08 12:15:00,35.33,35.34,35.27,35.33,129999.0,28.2594,28.2674,28.2114,28.2594,129999.0
2015-12-08 12:20:00,35.32,35.38,35.29,35.3,112137.0,28.2514,28.2994,28.2274,28.2354,112137.0
2015-12-08 12:25:00,35.29,35.32,35.28,35.3,129214.0,28.2274,28.2514,28.2194,28.2354,129214.0
2015-12-08 12:30:00,35.29,35.31,35.28,35.31,119638.0,28.2274,28.2434,28.2194,28.2434,119638.0
2015-12-08 12:35:00,35.3,35.31,35.26,35.29,84514.0,28.2354,28.2434,28.2034,28.2274,84514.0
2015-12-08 12:40:00,35.29,35.38,35.28,35.35,62935.0,28.2274,28.2994,28.2194,28.2754,62935.0
2015-12-08 12:45:00,35.35,35.36,35.29,35.32,112164.0,28.2754,28.2834,28.2274,28.2514,112164.0
2015-12-08 12:50:00,35.33,35.35,35.31,35.34,85473.0,28.2594,28.2754,28.2434,28.2674,85473.0
2015-12-08 12:55:00,35.34,35.35,35.32,35.33,62494.0,28.2674,28.2754,28.2514,28.2594,62494.0
2015-12-08 13:00:00,35.34,35.36,35.31,35.33,70346.0,28.2674,28.2834,28.2434,28.2594,70346.0
2015-12-08 13:05:00,35.34,35.35,35.27,35.27,184155.0,28.2674,28.2754,28.2114,28.2114,184155.0
2015-12-08 13:10:00,35.27,35.33,35.26,35.29,140909.0,28.2114,28.2594,28.2034,28.2274,140909.0
2015-12-08 13:15:00,35.29,35.3,35.26,35.27,54796.0,28.2274,28.2354,28.2034,28.2114,54796.0
2015-12-08 13:20:00,35.27,35.29,35.26,35.26,90153.0,28.2114,28.2274,28.2034,28.2034,90153.0
2015-12-08 13:25:00,35.26,35.31,35.25,35.29,59632.0,28.2034,28.2434,28.1954,28.2274,59632.0
2015-12-08 13:30:00,35.29,35.32,35.29,35.29,101299.0,28.2274,28.2514,28.2274,28.2274,101299.0
2015-12-08 13:35:00,35.29,35.31,35.24,35.25,74874.0,28.2274,28.2434,28.1874,28.1954,74874.0
2015-12-08 13:40:00,35.25,35.26,35.23,35.26,120728.0,28.1954,28.2034,28.1794,28.2034,120728.0
2015-12-08 13:45:00,35.26,35.31,35.25,35.3,55578.0,28.2034,28.2434,28.1954,28.2354,55578.0
2015-12-08 13:50:00,35.31,35.33,35.28,35.32,69106.0,28.2434,28.2594,28.2194,28.2514,69106.0
2015-12-08 13:55:00,35.32,35.33,35.3,35.33,83211.0,28.2514,28.2594,28.2354,28.2594,83211.0
2015-12-08 14:00:00,35.33,35.38,35.31,35.37,114795.0,28.2594,28.2994,28.2434,28.2914,114795.0
2015-12-08 14:05:00,35.37,35.38,35.34,35.38,196296.0,28.2914,28.2994,28.2674,28.2994,196296.0
2015-12-08 14:10:00,35.37,35.38,35.33,35.34,139947.0,28.2914,28.2994,28.2594,28.2674,139947.0
2015-12-08 14:15:00,35.34,35.38,35.33,35.36,91748.0,28.2674,28.2994,28.2594,28.2834,91748.0
2015-12-08 14:20:00,35.36,35.38,35.33,35.36,83597.0,28.2834,28.2994,28.2594,28.2834,83597.0
2015-12-08 14:25:00,35.36,35.37,35.34,35.35,71667.0,28.2834,28.2914,28.2674,28.2754,71667.0
2015-12-08 14:30:00,35.35,35.35,35.3,35.31,56009.0,28.2754,28.2754,28.2354,28.2434,56009.0
2015-12-08 14:35:00,35.31,35.34,35.3,35.31,76842.0,28.2434,28.2674,28.2354,28.2434,76842.0
2015-12-08 14:40:00,35.32,35.33,35.3,35.33,58079.0,28.2514,28.2594,28.2354,28.2594,58079.0
2015-12-08 14:45:00,35.33,35.37,35.32,35.33,80053.0,28.2594,28.2914,28.2514,28.2594,80053.0
2015-12-08 14:50:00,35.34,35.41,35.32,35.38,151586.0,28.2674,28.3234,28.2514,28.2994,151586.0
2015-12-08 14:55:00,35.39,35.42,35.36,35.37,96668.0,28.3074,28.3314,28.2834,28.2914,96668.0
2015-12-08 15:00:00,35.37,35.37,35.32,35.36,111209.0,28.2914,28.2914,28.2514,28.2834,111209.0
2015-12-08 15:05:00,35.35,35.43,35.35,35.41,102951.0,28.2754,28.3394,28.2754,28.3234,102951.0
2015-12-08 15:10:00,35.41,35.42,35.35,35.36,82329.0,28.3234,28.3314,28.2754,28.2834,82329.0
2015-12-08 15:15:00,35.36,35.37,35.33,35.35,76906.0,28.2834,28.2914,28.2594,28.2754,76906.0
2015-12-08 15:20:00,35.34,35.4,35.33,35.38,71812.0,28.2674,28.3154,28.2594,28.2994,71812.0
2015-12-08 15:25:00,35.38,35.39,35.32,35.34,86896.0,28.2994,28.3074,28.2514,28.2674,86896.0
2015-12-08 15:30:00,35.34,35.43,35.31,35.4,174024.0,28.2674,28.3394,28.2434,28.3154,174024.0
2015-12-08 15:35:00,35.4,35.42,35.38,35.41,127918.0,28.3154,28.3314,28.2994,28.3234,127918.0
2015-12-08 15:40:00,35.41,35.42,35.36,35.41,169791.0,28.3234,28.3314,28.2834,28.3234,169791.0
2015-12-08 15:45:00,35.42,35.45,35.39,35.42,295612.0,28.3314,28.3554,28.3074,28.3314,295612.0
2015-12-08 15:50:00,35.42,35.5,35.41,35.5,374731.0,28.3314,28.3954,28.3234,28.3954,374731.0
2015-12-08 15:55:00,35.5,35.5,35.44,35.47,475581.0,28.3954,28.3954,28.3474,28.3714,475581.0
2015-12-09 09:30:00,35.3,35.36,35.2,35.3,228637.0,28.2354,28.2834,28.1555,28.2354,228637.0
2015-12-09 09:35:00,35.3,35.51,35.27,35.5,126020.0,28.2354,28.4034,28.2114,28.3954,126020.0
2015-12-09 09:40:00,35.49,35.5,35.41,35.49,94984.0,28.3874,28.3954,28.3234,28.3874,94984.0
2015-12-09 09:45:00,35.49,35.58,35.49,35.58,166080.0,28.3874,28.4594,28.3874,28.4594,166080.0
2015-12-09 09:50:00,35.58,35.61,35.44,35.44,200281.0,28.4594,28.4834,28.3474,28.3474,200281.0
2015-12-09 09:55:00,35.45,35.55,35.44,35.52,126046.0,28.3554,28.4354,28.3474,28.4114,126046.0
2015-12-09 10:00:00,35.53,35.54,35.48,35.5,117140.0,28.4194,28.4274,28.3794,28.3954,117140.0
2015-12-09 10:05:00,35.5,35.56,35.48,35.5,80579.0,28.3954,28.4434,28.3794,28.3954,80579.0
2015-12-09 10:10:00,35.51,35.59,35.5,35.51,132196.0,28.4034,28.4674,28.3954,28.4034,132196.0
2015-12-09 10:15:00,35.51,35.56,35.48,35.52,121688.0,28.4034,28.4434,28.3794,28.4114,121688.0
2015-12-09 10:20:00,35.51,35.57,35.51,35.52,84287.0,28.4034,28.4514,28.4034,28.4114,84287.0
2015-12-09 10:25:00,35.52,35.61,35.5,35.54,138908.0,28.4114,28.4834,28.3954,28.4274,138908.0
2015-12-09 10:30:00,35.54,35.68,35.54,35.66,187354.0,28.4274,28.5394,28.4274,28.5234,187354.0
2015-12-09 10:35:00,35.67,35.7,35.64,35.66,88147.0,28.5314,28.5554,28.5074,28.5234,88147.0
2015-12-09 10:40:00,35.66,35.69,35.62,35.66,69289.0,28.5234,28.5474,28.4914,28.5234,69289.0
2015-12-09 10:45:00,35.66,35.68,35.54,35.54,113396.0,28.5234,28.5394,28.4274,28.4274,113396.0
2015-12-09 10:50:00,35.54,35.58,35.49,35.5,115985.0,28.4274,28.4594,28.3874,28.3954,115985.0
2015-12-09 10:55:00,35.49,35.52,35.49,35.5,119584.0,28.3874,28.4114,28.3874,28.3954,119584.0
2015-12-09 11:00:00,35.51,35.52,35.47,35.51,92623.0,28.4034,28.4114,28.3714,28.4034,92623.0
2015-12-09 11:05:00,35.51,35.57,35.5,35.5,79333.0,28.4034,28.4514,28.3954,28.3954,79333.0
2015-12-09 11:10:00,35.51,35.54,35.5,35.51,69620.0,28.4034,28.4274,28.3954,28.4034,69620.0
2015-12-09 11:15:00,35.5,35.54,35.45,35.46,105466.0,28.3954,28.4274,28.3554,28.3634,105466.0
2015-12-09 11:20:00,35.47,35.5,35.46,35.48,50885.0,28.3714,28.3954,28.3634,28.3794,50885.0
2015-12-09 11:25:00,35.48,35.51,35.47,35.49,63801.0,28.3794,28.4034,28.3714,28.3874,63801.0
2015-12-09 11:30:00,35.5,35.52,35.47,35.47,74668.0,28.3954,28.4114,28.3714,28.3714,74668.0
2015-12-09 11:35:00,35.48,35.49,35.42,35.48,49756.0,28.3794,28.3874,28.3314,28.3794,49756.0
2015-12-09 11:40:00,35.48,35.5,35.35,35.35,85448.0,28.3794,28.3954,28.2754,28.2754,85448.0
2015-12-09 11:45:00,35.34,35.37,35.26,35.29,98828.0,28.2674,28.2914,28.2034,28.2274,98828.0
2015-12-09 11:50:00,35.29,35.34,35.28,35.33,41922.0,28.2274,28.2674,28.2194,28.2594,41922.0
2015-12-09 11:55:00,35.33,35.33,35.25,35.26,90506.0,28.2594,28.2594,28.1954,28.2034,90506.0
2015-12-09 12:00:00,35.26,35.33,35.23,35.23,162410.0,28.2034,28.2594,28.1794,28.1794,162410.0
2015-12-09 12:05:00,35.23,35.26,35.21,35.25,91809.0,28.1794,28.2034,28.1635,28.1954,91809.0
2015-12-09 12:10:00,35.25,35.25,35.18,35.2,76762.0,28.1954,28.1954,28.1395,28.1555,76762.0
2015-12-09 12:15:00,35.2,35.21,35.13,35.13,78678.0,28.1555,28.1635,28.0995,28.0995,78678.0
2015-12-09 12:20:00,35.13,35.13,35.02,35.07,191871.0,28.0995,28.0995,28.0115,28.0515,191871.0
2015-12-09 12:25:00,35.07,35.08,35.0,35.03,153122.0,28.0515,28.0595,27.9955,28.0195,153122.0
2015-12-09 12:30:00,35.03,35.1,35.0,35.07,108447.0,28.0195,28.0755,27.9955,28.0515,108447.0
2015-12-09 12:35:00,35.06,35.07,34.99,35.0,100948.0,28.0435,28.0515,27.9875,27.9955,100948.0
2015-12-09 12:40:00,35.0,35.0,34.91,34.95,106357.0,27.9955,27.9955,27.9235,27.9555,106357.0
2015-12-09 12:45:00,34.95,35.02,34.92,35.02,83656.0,27.9555,28.0115,27.9315,28.0115,83656.0
2015-12-09 12:50:00,35.01,35.03,34.95,34.95,173197.0,28.0035,28.0195,27.9555,27.9555,173197.0
2015-12-09 12:55:00,34.95,34.97,34.86,34.89,136113.0,27.9555,27.9715,27.8835,27.9075,136113.0
2015-12-09 13:00:00,34.88,34.96,34.86,34.96,126816.0,27.8995,27.9635,27.8835,27.9635,126816.0
2015-12-09 13:05:00,34.95,35.0,34.88,34.98,176315.0,27.9555,27.9955,27.8995,27.9795,176315.0
2015-12-09 13:10:00,34.97,35.01,34.95,35.0,70117.0,27.9715,28.0035,27.9555,27.9955,70117.0
2015-12-09 13:15:00,35.0,35.01,34.94,34.94,76996.0,27.9955,28.0035,27.9475,27.9475,76996.0
2015-12-09 13:20:00,34.95,35.02,34.93,35.02,66820.0,27.9555,28.0115,27.9395,28.0115,66820.0
2015-12-09 13:25:00,35.01,35.01,34.96,35.0,93711.0,28.0035,28.0035,27.9635,27.9955,93711.0
2015-12-09 13:30:00,35.0,35.04,34.95,35.02,83616.0,27.9955,28.0275,27.9555,28.0115,83616.0
2015-12-09 13:35:00,35.04,35.1,35.01,35.08,77889.0,28.0275,28.0755,28.0035,28.0595,77889.0
2015-12-09 13:40:00,35.07,35.12,35.04,35.05,74968.0,28.0515,28.0915,28.0275,28.0355,74968.0
2015-12-09 13:45:00,35.05,35.09,35.02,35.08,43263.0,28.0355,28.0675,28.0115,28.0595,43263.0
2015-12-09 13:50:00,35.09,35.21,35.09,35.19,92293.0,28.0675,28.1635,28.0675,28.1475,92293.0
2015-12-09 13:55:00,35.19,35.24,35.15,35.16,119819.0,28.1475,28.1874,28.1155,28.1235,119819.0
2015-12-09 14:00:00,35.16,35.19,35.14,35.17,47576.0,28.1235,28.1475,28.1075,28.1315,47576.0
2015-12-09 14:05:00,35.16,35.2,35.15,35.18,40182.0,28.1235,28.1555,28.1155,28.1395,40182.0
2015-12-09 14:10:00,35.18,35.23,35.17,35.2,49340.0,28.1395,28.1794,28.1315,28.1555,49340.0
2015-12-09 14:15:00,35.21,35.22,35.18,35.19,69914.0,28.1635,28.1714,28.1395,28.1475,69914.0
2015-12-09 14:20:00,35.2,35.24,35.17,35.23,174709.0,28.1555,28.1874,28.1315,28.1794,174709.0
2015-12-09 14:25:00,35.23,35.25,35.21,35.23,179004.0,28.1794,28.1954,28.1635,28.1794,179004.0
2015-12-09 14:30:00,35.23,35.24,35.21,35.22,185766.0,28.1794,28.1874,28.1635,28.1714,185766.0
2015-12-09 14:35:00,35.21,35.23,35.17,35.22,181772.0,28.1635,28.1794,28.1315,28.1714,181772.0
2015-12-09 14:40:00,35.22,35.22,35.18,35.2,84020.0,28.1714,28.1714,28.1395,28.1555,84020.0
2015-12-09 14:45:00,35.2,35.28,35.19,35.27,220014.0,28.1555,28.2194,28.1475,28.2114,220014.0
2015-12-09 14:50:00,35.27,35.28,35.25,35.27,46668.0,28.2114,28.2194,28.1954,28.2114,46668.0
2015-12-09 14:55:00,35.27,35.28,35.25,35.26,108323.0,28.2114,28.2194,28.1954,28.2034,108323.0
2015-12-09 15:00:00,35.26,35.36,35.24,35.35,105117.0,28.2034,28.2834,28.1874,28.2754,105117.0
2015-12-09 15:05:00,35.35,35.36,35.3,35.33,121762.0,28.2754,28.2834,28.2354,28.2594,121762.0
2015-12-09 15:10:00,35.33,35.35,35.31,35.32,84180.0,28.2594,28.2754,28.2434,28.2514,84180.0
2015-12-09 15:15:00,35.32,35.33,35.28,35.32,72669.0,28.2514,28.2594,28.2194,28.2514,72669.0
2015-12-09 15:20:00,35.33,35.43,35.32,35.41,157185.0,28.2594,28.3394,28.2514,28.3234,157185.0
2015-12-09 15:25:00,35.42,35.45,35.39,35.43,210227.0,28.3314,28.3554,28.3074,28.3394,210227.0
2015-12-09 15:30:00,35.43,35.46,35.38,35.44,168891.0,28.3394,28.3634,28.2994,28.3474,168891.0
2015-12-09 15:35:00,35.44,35.49,35.42,35.45,253421.0,28.3474,28.3874,28.3314,28.3554,253421.0
2015-12-09 15:40:00,35.45,35.46,35.39,35.42,136794.0,28.3554,28.3634,28.3074,28.3314,136794.0
2015-12-09 15:45:00,35.41,35.44,35.39,35.41,273197.0,28.3234,28.3474,28.3074,28.3234,273197.0
2015-12-09 15:50:00,35.41,35.43,35.37,35.43,271852.0,28.3234,28.3394,28.2914,28.3394,271852.0
2015-12-09 15:55:00,35.42,35.45,35.4,35.45,566946.0,28.3314,28.3554,28.3154,28.3554,566946.0
2015-12-10 09:30:00,35.25,35.39,35.18,35.33,184171.0,28.1954,28.3074,28.1395,28.2594,184171.0
2015-12-10 09:35:00,35.35,35.51,35.32,35.47,103725.0,28.2754,28.4034,28.2514,28.3714,103725.0
2015-12-10 09:40:00,35.47,35.52,35.42,35.5,105332.0,28.3714,28.4114,28.3314,28.3954,105332.0
2015-12-10 09:45:00,35.49,35.54,35.45,35.5,118000.0,28.3874,28.4274,28.3554,28.3954,118000.0
2015-12-10 09:50:00,35.5,35.53,35.47,35.48,151689.0,28.3954,28.4194,28.3714,28.3794,151689.0
2015-12-10 09:55:00,35.47,35.54,35.46,35.53,59837.0,28.3714,28.4274,28.3634,28.4194,59837.0
2015-12-10 10:00:00,35.53,35.57,35.48,35.52,103206.0,28.4194,28.4514,28.3794,28.4114,103206.0
2015-12-10 10:05:00,35.51,35.56,35.49,35.51,78381.0,28.4034,28.4434,28.3874,28.4034,78381.0
2015-12-10 10:10:00,35.52,35.53,35.46,35.5,72705.0,28.4114,28.4194,28.3634,28.3954,72705.0
2015-12-10 10:15:00,35.49,35.53,35.46,35.49,72639.0,28.3874,28.4194,28.3634,28.3874,72639.0
2015-12-10 10:20:00,35.49,35.54,35.48,35.52,60564.0,28.3874,28.4274,28.3794,28.4114,60564.0
2015-12-10 10:25:00,35.53,35.58,35.52,35.54,119966.0,28.4194,28.4594,28.4114,28.4274,119966.0
2015-12-10 10:30:00,35.55,35.57,35.5,35.52,68647.0,28.4354,28.4514,28.3954,28.4114,68647.0
2015-12-10 10:35:00,35.52,35.59,35.5,35.58,77339.0,28.4114,28.4674,28.3954,28.4594,77339.0
2015-12-10 10:40:00,35.59,35.72,35.56,35.68,199991.0,28.4674,28.5714,28.4434,28.5394,199991.0
2015-12-10 10:45:00,35.69,35.71,35.66,35.68,134319.0,28.5474,28.5634,28.5234,28.5394,134319.0
2015-12-10 10:50:00,35.69,35.71,35.65,35.66,66956.0,28.5474,28.5634,28.5154,28.5234,66956.0
2015-12-10 10:55:00,35.66,35.68,35.65,35.66,62619.0,28.5234,28.5394,28.5154,28.5234,62619.0
2015-12-10 11:00:00,35.66,35.68,35.64,35.68,80420.0,28.5234,28.5394,28.5074,28.5394,80420.0
2015-12-10 11:05:00,35.68,35.68,35.65,35.67,66874.0,28.5394,28.5394,28.5154,28.5314,66874.0
2015-12-10 11:10:00,35.67,35.7,35.66,35.69,56535.0,28.5314,28.5554,28.5234,28.5474,56535.0
2015-12-10 11:15:00,35.69,35.84,35.69,35.83,241556.0,28.5474,28.6674,28.5474,28.6594,241556.0
2015-12-10 11:20:00,35.82,35.86,35.77,35.79,148916.0,28.6514,28.6834,28.6114,28.6274,148916.0
2015-12-10 11:25:00,35.79,35.84,35.78,35.82,65917.0,28.6274,28.6674,28.6194,28.6514,65917.0
2015-12-10 11:30:00,35.83,35.84,35.76,35.79,48716.0,28.6594,28.6674,28.6034,28.6274,48716.0
2015-12-10 11:35:00,35.78,35.79,35.73,35.76,103304.0,28.6194,28.6274,28.5794,28.6034,103304.0
2015-12-10 11:40:00,35.76,35.77,35.74,35.76,95339.0,28.6034,28.6114,28.5874,28.6034,95339.0
2015-12-10 11:45:00,35.77,35.78,35.76,35.77,150278.0,28.6114,28.6194,28.6034,28.6114,150278.0
2015-12-10 11:50:00,35.76,35.77,35.67,35.7,77781.0,28.6034,28.6114,28.5314,28.5554,77781.0
2015-12-10 11:55:00,35.7,35.75,35.69,35.73,44092.0,28.5554,28.5954,28.5474,28.5794,44092.0
2015-12-10 12:00:00,35.74,35.75,35.7,35.75,50923.0,28.5874,28.5954,28.5554,28.5954,50923.0
2015-12-10 12:05:00,35.75,35.77,35.73,35.74,65617.0,28.5954,28.6114,28.5794,28.5874,65617.0
2015-12-10 12:10:00,35.74,35.74,35.65,35.66,42573.0,28.5874,28.5874,28.5154,28.5234,42573.0
2015-12-10 12:15:00,35.67,35.69,35.64,35.65,85552.0,28.5314,28.5474,28.5074,28.5154,85552.0
2015-12-10 12:20:00,35.66,35.71,35.65,35.68,64958.0,28.5234,28.5634,28.5154,28.5394,64958.0
2015-12-10 12:25:00,35.68,35.71,35.66,35.66,53012.0,28.5394,28.5634,28.5234,28.5234,53012.0
2015-12-10 12:30:00,35.67,35.68,35.63,35.65,68928.0,28.5314,28.5394,28.4994,28.5154,68928.0
2015-12-10 12:35:00,35.64,35.68,35.62,35.63,33030.0,28.5074,28.5394,28.4914,28.4994,33030.0
2015-12-10 12:40:00,35.63,35.65,35.6,35.65,55180.0,28.4994,28.5154,28.4754,28.5154,55180.0
2015-12-10 12:45:00,35.65,35.67,35.6,35.63,53550.0,28.5154,28.5314,28.4754,28.4994,53550.0
2015-12-10 12:50:00,35.64,35.66,35.62,35.65,33143.0,28.5074,28.5234,28.4914,28.5154,33143.0
2015-12-10 12:55:00,35.65,35.72,35.65,35.7,54010.0,28.5154,28.5714,28.5154,28.5554,54010.0
2015-12-10 13:00:00,35.71,35.73,35.69,35.7,45287.0,28.5634,28.5794,28.5474,28.5554,45287.0
2015-12-10 13:05:00,35.71,35.72,35.69,35.69,43049.0,28.5634,28.5714,28.5474,28.5474,43049.0
2015-12-10 13:10:00,35.69,35.72,35.66,35.71,61871.0,28.5474,28.5714,28.5234,28.5634,61871.0
2015-12-10 13:15:00,35.71,35.72,35.67,35.72,26159.0,28.5634,28.5714,28.5314,28.5714,26159.0
2015-12-10 13:20:00,35.72,35.75,35.69,35.72,59208.0,28.5714,28.5954,28.5474,28.5714,59208.0
2015-12-10 13:25:00,35.73,35.75,35.71,35.75,37019.0,28.5794,28.5954,28.5634,28.5954,37019.0
2015-12-10 13:30:00,35.75,35.77,35.73,35.73,70216.0,28.5954,28.6114,28.5794,28.5794,70216.0
2015-12-10 13:35:00,35.73,35.77,35.72,35.77,36214.0,28.5794,28.6114,28.5714,28.6114,36214.0
2015-12-10 13:40:00,35.77,35.77,35.7,35.76,80500.0,28.6114,28.6114,28.5554,28.6034,80500.0
2015-12-10 13:45:00,35.75,35.8,35.74,35.77,89574.0,28.5954,28.6354,28.5874,28.6114,89574.0
2015-12-10 13:50:00,35.77,35.79,35.74,35.78,68928.0,28.6114,28.6274,28.5874,28.6194,68928.0
2015-12-10 13:55:00,35.78,35.82,35.75,35.79,109785.0,28.6194,28.6514,28.5954,28.6274,109785.0
2015-12-10 14:00:00,35.78,35.78,35.73,35.78,45758.0,28.6194,28.6194,28.5794,28.6194,45758.0
2015-12-10 14:05:00,35.77,35.82,35.76,35.8,85662.0,28.6114,28.6514,28.6034,28.6354,85662.0
2015-12-10 14:10:00,35.81,35.82,35.77,35.78,41294.0,28.6434,28.6514,28.6114,28.6194,41294.0
2015-12-10 14:15:00,35.78,35.8,35.76,35.79,68035.0,28.6194,28.6354,28.6034,28.6274,68035.0
2015-12-10 14:20:00,35.8,35.84,35.79,35.83,101939.0,28.6354,28.6674,28.6274,28.6594,101939.0
2015-12-10 14:25:00,35.83,35.89,35.83,35.88,100986.0,28.6594,28.7074,28.6594,28.6994,100986.0
2015-12-10 14:30:00,35.88,35.89,35.85,35.85,53554.0,28.6994,28.7074,28.6754,28.6754,53554.0
2015-12-10 14:35:00,35.86,35.87,35.81,35.83,49539.0,28.6834,28.6914,28.6434,28.6594,49539.0
2015-12-10 14:40:00,35.83,35.89,35.83,35.87,52084.0,28.6594,28.7074,28.6594,28.6914,52084.0
2015-12-10 14:45:00,35.87,35.88,35.84,35.86,75367.0,28.6914,28.6994,28.6674,28.6834,75367.0
2015-12-10 14:50:00,35.86,35.86,35.8,35.82,51777.0,28.6834,28.6834,28.6354,28.6514,51777.0
2015-12-10 14:55:00,35.81,35.82,35.79,35.79,31810.0,28.6434,28.6514,28.6274,28.6274,31810.0
2015-12-10 15:00:00,35.79,35.8,35.77,35.78,82880.0,28.6274,28.6354,28.6114,28.6194,82880.0
2015-12-10 15:05:00,35.78,35.8,35.75,35.76,79561.0,28.6194,28.6354,28.5954,28.6034,79561.0
2015-12-10 15:10:00,35.76,35.76,35.68,35.69,81276.0,28.6034,28.6034,28.5394,28.5474,81276.0
2015-12-10 15:15:00,35.7,35.7,35.63,35.64,100693.0,28.5554,28.5554,28.4994,28.5074,100693.0
2015-12-10 15:20:00,35.65,35.66,35.58,35.61,126031.0,28.5154,28.5234,28.4594,28.4834,126031.0
2015-12-10 15:25:00,35.6,35.64,35.56,35.63,132803.0,28.4754,28.5074,28.4434,28.4994,132803.0
2015-12-10 15:30:00,35.63,35.64,35.59,35.62,78606.0,28.4994,28.5074,28.4674,28.4914,78606.0
2015-12-10 15:35:00,35.62,35.64,35.61,35.61,64815.0,28.4914,28.5074,28.4834,28.4834,64815.0
2015-12-10 15:40:00,35.62,35.65,35.59,35.6,130857.0,28.4914,28.5154,28.4674,28.4754,130857.0
2015-12-10 15:45:00,35.59,35.62,35.54,35.54,158768.0,28.4674,28.4914,28.4274,28.4274,158768.0
2015-12-10 15:50:00,35.55,35.58,35.5,35.58,698930.0,28.4354,28.4594,28.3954,28.4594,698930.0
2015-12-10 15:55:00,35.58,35.65,35.56,35.62,592330.0,28.4594,28.5154,28.4434,28.4914,592330.0
2015-12-11 09:30:00,35.14,35.41,35.1,35.39,273990.0,28.1075,28.3234,28.0755,28.3074,273990.0
2015-12-11 09:35:00,35.38,35.39,35.16,35.17,195598.0,28.2994,28.3074,28.1235,28.1315,195598.0
2015-12-11 09:40:00,35.17,35.29,35.15,35.15,107971.0,28.1315,28.2274,28.1155,28.1155,107971.0
2015-12-11 09:45:00,35.15,35.15,35.0,35.02,285405.0,28.1155,28.1155,27.9955,28.0115,285405.0
2015-12-11 09:50:00,35.02,35.03,34.91,34.91,202591.0,28.0115,28.0195,27.9235,27.9235,202591.0
2015-12-11 09:55:00,34.92,34.94,34.77,34.78,340137.0,27.9315,27.9475,27.8115,27.8195,340137.0
2015-12-11 10:00:00,34.77,34.85,34.75,34.8,249126.0,27.8115,27.8755,27.7955,27.8355,249126.0
2015-12-11 10:05:00,34.79,34.83,34.69,34.69,566148.0,27.8275,27.8595,27.7475,27.7475,566148.0
2015-12-11 10:10:00,34.69,34.73,34.61,34.62,297938.0,27.7475,27.7795,27.6835,27.6915,297938.0
2015-12-11 10:15:00,34.63,34.71,34.61,34.64,308548.0,27.6995,27.7635,27.6835,27.7075,308548.0
2015-12-11 10:20:00,34.64,34.69,34.57,34.57,300421.0,27.7075,27.7475,27.6515,27.6515,300421.0
2015-12-11 10:25:00,34.57,34.66,34.57,34.64,236746.0,27.6515,27.7235,27.6515,27.7075,236746.0
2015-12-11 10:30:00,34.65,34.82,34.64,34.75,279955.0,27.7155,27.8515,27.7075,27.7955,279955.0
2015-12-11 10:35:00,34.75,34.85,34.75,34.84,200640.0,27.7955,27.8755,27.7955,27.8675,200640.0
2015-12-11 10:40:00,34.86,34.94,34.83,34.84,236908.0,27.8835,27.9475,27.8595,27.8675,236908.0
2015-12-11 10:45:00,34.84,34.96,34.82,34.91,135968.0,27.8675,27.9635,27.8515,27.9235,135968.0
2015-12-11 10:50:00,34.9,34.9,34.78,34.78,111749.0,27.9155,27.9155,27.8195,27.8195,111749.0
2015-12-11 10:55:00,34.79,34.79,34.7,34.73,88037.0,27.8275,27.8275,27.7555,27.7795,88037.0
2015-12-11 11:00:00,34.74,34.79,34.69,34.7,91555.0,27.7875,27.8275,27.7475,27.7555,91555.0
2015-12-11 11:05:00,34.71,34.8,34.67,34.76,134409.0,27.7635,27.8355,27.7315,27.8035,134409.0
2015-12-11 11:10:00,34.76,34.8,34.74,34.79,69367.0,27.8035,27.8355,27.7875,27.8275,69367.0
2015-12-11 11:15:00,34.8,34.85,34.75,34.82,95565.0,27.8355,27.8755,27.7955,27.8515,95565.0
2015-12-11 11:20:00,34.82,34.84,34.72,34.73,121394.0,27.8515,27.8675,27.7715,27.7795,121394.0
2015-12-11 11:25:00,34.74,34.75,34.66,34.67,102168.0,27.7875,27.7955,27.7235,27.7315,102168.0
2015-12-11 11:30:00,34.68,34.73,34.65,34.67,96637.0,27.7395,27.7795,27.7155,27.7315,96637.0
2015-12-11 11:35:00,34.67,34.7,34.63,34.63,68091.0,27.7315,27.7555,27.6995,27.6995,68091.0
2015-12-11 11:40:00,34.63,34.65,34.59,34.64,263571.0,27.6995,27.7155,27.6675,27.7075,263571.0
2015-12-11 11:45:00,34.64,34.65,34.6,34.64,60066.0,27.7075,27.7155,27.6755,27.7075,60066.0
2015-12-11 11:50:00,34.63,34.63,34.57,34.58,73519.0,27.6995,27.6995,27.6515,27.6595,73519.0
2015-12-11 11:55:00,34.58,34.58,34.53,34.55,108531.0,27.6595,27.6595,27.6195,27.6355,108531.0
2015-12-11 12:00:00,34.55,34.56,34.49,34.5,128780.0,27.6355,27.6435,27.5875,27.5955,128780.0
2015-12-11 12:05:00,34.5,34.5,34.44,34.46,136845.0,27.5955,27.5955,27.5476,27.5635,136845.0
2015-12-11 12:10:00,34.47,34.47,34.42,34.44,116374.0,27.5715,27.5715,27.5316,27.5476,116374.0
2015-12-11 12:15:00,34.44,34.45,34.36,34.38,189880.0,27.5476,27.5555,27.4836,27.4996,189880.0
2015-12-11 12:20:00,34.38,34.45,34.38,34.41,150820.0,27.4996,27.5555,27.4996,27.5236,150820.0
2015-12-11 12:25:00,34.41,34.43,34.32,34.35,167765.0,27.5236,27.5396,27.4516,27.4756,167765.0
2015-12-11 12:30:00,34.35,34.35,34.29,34.33,277766.0,27.4756,27.4756,27.4276,27.4596,277766.0
2015-12-11 12:35:00,34.33,34.35,34.3,34.3,156904.0,27.4596,27.4756,27.4356,27.4356,156904.0
2015-12-11 12:40:00,34.3,34.35,34.27,34.33,209736.0,27.4356,27.4756,27.4116,27.4596,209736.0
2015-12-11 12:45:00,34.32,34.37,34.31,34.36,69238.0,27.4516,27.4916,27.4436,27.4836,69238.0
2015-12-11 12:50:00,34.36,34.36,34.3,34.35,90468.0,27.4836,27.4836,27.4356,27.4756,90468.0
2015-12-11 12:55:00,34.35,34.37,34.31,34.36,80706.0,27.4756,27.4916,27.4436,27.4836,80706.0
2015-12-11 13:00:00,34.36,34.41,34.35,34.38,86091.0,27.4836,27.5236,27.4756,27.4996,86091.0
2015-12-11 13:05:00,34.38,34.4,34.36,34.36,112539.0,27.4996,27.5156,27.4836,27.4836,112539.0
2015-12-11 13:10:00,34.36,34.43,34.36,34.42,72559.0,27.4836,27.5396,27.4836,27.5316,72559.0
2015-12-11 13:15:00,34.41,34.43,34.38,34.42,70737.0,27.5236,27.5396,27.4996,27.5316,70737.0
2015-12-11 13:20:00,34.42,34.43,34.38,34.39,62918.0,27.5316,27.5396,27.4996,27.5076,62918.0
2015-12-11 13:25:00,34.38,34.39,34.32,34.34,124909.0,27.4996,27.5076,27.4516,27.4676,124909.0
2015-12-11 13:30:00,34.34,34.37,34.32,34.36,87602.0,27.4676,27.4916,27.4516,27.4836,87602.0
2015-12-11 13:35:00,34.36,34.39,34.35,34.38,73666.0,27.4836,27.5076,27.4756,27.4996,73666.0
2015-12-11 13:40:00,34.39,34.42,34.37,34.42,75724.0,27.5076,27.5316,27.4916,27.5316,75724.0
2015-12-11 13:45:00,34.42,34.46,34.42,34.44,81938.0,27.5316,27.5635,27.5316,27.5476,81938.0
2015-12-11 13:50:00,34.44,34.49,34.43,34.45,98196.0,27.5476,27.5875,27.5396,27.5555,98196.0
2015-12-11 13:55:00,34.44,34.47,34.41,34.42,67419.0,27.5476,27.5715,27.5236,27.5316,67419.0
2015-12-11 14:00:00,34.43,34.46,34.42,34.44,102970.0,27.5396,27.5635,27.5316,27.5476,102970.0
2015-12-11 14:05:00,34.45,34.45,34.42,34.44,64571.0,27.5555,27.5555,27.5316,27.5476,64571.0
2015-12-11 14:10:00,34.44,34.48,34.43,34.48,71225.0,27.5476,27.5795,27.5396,27.5795,71225.0
2015-12-11 14:15:00,34.48,34.57,34.47,34.55,89618.0,27.5795,27.6515,27.5715,27.6355,89618.0
2015-12-11 14:20:00,34.56,34.56,34.44,34.44,95441.0,27.6435,27.6435,27.5476,27.5476,95441.0
2015-12-11 14:25:00,34.45,34.49,34.42,34.49,119439.0,27.5555,27.5875,27.5316,27.5875,119439.0
2015-12-11 14:30:00,34.5,34.55,34.49,34.5,85767.0,27.5955,27.6355,27.5875,27.5955,85767.0
2015-12-11 14:35:00,34.49,34.55,34.48,34.54,98835.0,27.5875,27.6355,27.5795,27.6275,98835.0
2015-12-11 14:40:00,34.55,34.55,34.48,34.52,77102.0,27.6355,27.6355,27.5795,27.6115,77102.0
2015-12-11 14:45:00,34.52,34.53,34.47,34.49,93752.0,27.6115,27.6195,27.5715,27.5875,93752.0
2015-12-11 14:50:00,34.49,34.5,34.45,34.49,103841.0,27.5875,27.5955,27.5555,27.5875,103841.0
2015-12-11 14:55:00,34.48,34.53,34.45,34.53,193252.0,27.5795,27.6195,27.5555,27.6195,193252.0
2015-12-11 15:00:00,34.54,34.57,34.51,34.52,140474.0,27.6275,27.6515,27.6035,27.6115,140474.0
2015-12-11 15:05:00,34.53,34.56,34.48,34.48,193226.0,27.6195,27.6435,27.5795,27.5795,193226.0
2015-12-11 15:10:00,34.49,34.52,34.45,34.48,98365.0,27.5875,27.6115,27.5555,27.5795,98365.0
2015-12-11 15:15:00,34.48,34.51,34.44,34.45,159194.0,27.5795,27.6035,27.5476,27.5555,159194.0
2015-12-11 15:20:00,34.45,34.48,34.4,34.41,182214.0,27.5555,27.5795,27.5156,27.5236,182214.0
2015-12-11 15:25:00,34.41,34.44,34.4,34.43,134714.0,27.5236,27.5476,27.5156,27.5396,134714.0
2015-12-11 15:30:00,34.42,34.48,34.41,34.48,195327.0,27.5316,27.5795,27.5236,27.5795,195327.0
2015-12-11 15:35:00,34.47,34.56,34.47,34.51,255388.0,27.5715,27.6435,27.5715,27.6035,255388.0
2015-12-11 15:40:00,34.52,34.55,34.51,34.54,360236.0,27.6115,27.6355,27.6035,27.6275,360236.0
2015-12-11 15:45:00,34.54,34.63,34.53,34.61,373781.0,27.6275,27.6995,27.6195,27.6835,373781.0
2015-12-11 15:50:00,34.6,34.63,34.55,34.61,571563.0,27.6755,27.6995,27.6355,27.6835,571563.0
2015-12-11 15:55:00,34.61,34.61,34.52,34.55,985707.0,27.6835,27.6835,27.6115,27.6355,985707.0
2015-12-14 09:30:00,34.78,34.82,34.58,34.72,232040.0,27.8195,27.8515,27.6595,27.7715,232040.0
2015-12-14 09:35:00,34.71,34.85,34.66,34.73,311457.0,27.7635,27.8755,27.7235,27.7795,311457.0
2015-12-14 09:40:00,34.74,34.74,34.54,34.54,164776.0,27.7875,27.7875,27.6275,27.6275,164776.0
2015-12-14 09:45:00,34.55,34.6,34.51,34.57,141217.0,27.6355,27.6755,27.6035,27.6515,141217.0
2015-12-14 09:50:00,34.58,34.65,34.53,34.58,226216.0,27.6595,27.7155,27.6195,27.6595,226216.0
2015-12-14 09:55:00,34.57,34.59,34.46,34.48,105165.0,27.6515,27.6675,27.5635,27.5795,105165.0
2015-12-14 10:00:00,34.49,34.6,34.49,34.54,194546.0,27.5875,27.6755,27.5875,27.6275,194546.0
2015-12-14 10:05:00,34.54,34.64,34.52,34.6,128809.0,27.6275,27.7075,27.6115,27.6755,128809.0
2015-12-14 10:10:00,34.6,34.62,34.35,34.44,257715.0,27.6755,27.6915,27.4756,27.5476,257715.0
2015-12-14 10:15:00,34.43,34.65,34.35,34.37,426634.0,27.5396,27.7155,27.4756,27.4916,426634.0
2015-12-14 10:20:00,34.38,34.38,34.24,34.27,328672.0,27.4996,27.4996,27.3876,27.4116,328672.0
2015-12-14 10:25:00,34.26,34.28,34.18,34.2,209495.0,27.4036,27.4196,27.3396,27.3556,209495.0
2015-12-14 10:30:00,34.2,34.32,34.19,34.28,77051.0,27.3556,27.4516,27.3476,27.4196,77051.0
2015-12-14 10:35:00,34.28,34.35,34.22,34.33,141187.0,27.4196,27.4756,27.3716,27.4596,141187.0
2015-12-14 10:40:00,34.34,34.38,34.29,34.34,78231.0,27.4676,27.4996,27.4276,27.4676,78231.0
2015-12-14 10:45:00,34.35,34.35,34.17,34.17,139250.0,27.4756,27.4756,27.3316,27.3316,139250.0
2015-12-14 10:50:00,34.17,34.19,34.05,34.09,182953.0,27.3316,27.3476,27.2356,27.2676,182953.0
2015-12-14 10:55:00,34.08,34.17,34.07,34.13,127222.0,27.2596,27.3316,27.2516,27.2996,127222.0
2015-12-14 11:00:00,34.14,34.16,34.05,34.08,169852.0,27.3076,27.3236,27.2356,27.2596,169852.0
2015-12-14 11:05:00,34.08,34.22,34.06,34.15,110659.0,27.2596,27.3716,27.2436,27.3156,110659.0
2015-12-14 11:10:00,34.15,34.2,34.09,34.14,149307.0,27.3156,27.3556,27.2676,27.3076,149307.0
2015-12-14 11:15:00,34.14,34.18,34.06,34.07,60046.0,27.3076,27.3396,27.2436,27.2516,60046.0
2015-12-14 11:20:00,34.09,34.15,34.08,34.13,52519.0,27.2676,27.3156,27.2596,27.2996,52519.0
2015-12-14 11:25:00,34.13,34.14,34.09,34.12,70809.0,27.2996,27.3076,27.2676,27.2916,70809.0
2015-12-14 11:30:00,34.12,34.12,34.07,34.08,80205.0,27.2916,27.2916,27.2516,27.2596,80205.0
2015-12-14 11:35:00,34.09,34.15,34.08,34.12,114486.0,27.2676,27.3156,27.2596,27.2916,114486.0
2015-12-14 11:40:00,34.12,34.18,34.07,34.16,94958.0,27.2916,27.3396,27.2516,27.3236,94958.0
2015-12-14 11:45:00,34.16,34.18,34.12,34.14,75367.0,27.3236,27.3396,27.2916,27.3076,75367.0
2015-12-14 11:50:00,34.14,34.22,34.13,34.21,70797.0,27.3076,27.3716,27.2996,27.3636,70797.0
2015-12-14 11:55:00,34.21,34.28,34.21,34.27,68579.0,27.3636,27.4196,27.3636,27.4116,68579.0
2015-12-14 12:00:00,34.28,34.31,34.26,34.27,50349.0,27.4196,27.4436,27.4036,27.4116,50349.0
2015-12-14 12:05:00,34.28,34.41,34.26,34.39,72007.0,27.4196,27.5236,27.4036,27.5076,72007.0
2015-12-14 12:10:00,34.4,34.43,34.35,34.38,61851.0,27.5156,27.5396,27.4756,27.4996,61851.0
2015-12-14 12:15:00,34.38,34.47,34.38,34.45,82601.0,27.4996,27.5715,27.4996,27.5555,82601.0
2015-12-14 12:20:00,34.45,34.45,34.38,34.44,66754.0,27.5555,27.5555,27.4996,27.5476,66754.0
2015-12-14 12:25:00,34.44,34.45,34.37,34.44,153323.0,27.5476,27.5555,27.4916,27.5476,153323.0
2015-12-14 12:30:00,34.45,34.48,34.44,34.47,73633.0,27.5555,27.5795,27.5476,27.5715,73633.0
2015-12-14 12:35:00,34.46,34.48,34.38,34.38,92796.0,27.5635,27.5795,27.4996,27.4996,92796.0
2015-12-14 12:40:00,34.38,34.39,34.29,34.29,110668.0,27.4996,27.5076,27.4276,27.4276,110668.0
2015-12-14 12:45:00,34.3,34.32,34.24,34.24,123444.0,27.4356,27.4516,27.3876,27.3876,123444.0
2015-12-14 12:50:00,34.25,34.3,34.22,34.29,144633.0,27.3956,27.4356,27.3716,27.4276,144633.0
2015-12-14 12:55:00,34.29,34.35,34.27,34.33,169578.0,27.4276,27.4756,27.4116,27.4596,169578.0
2015-12-14 13:00:00,34.34,34.37,34.24,34.25,134519.0,27.4676,27.4916,27.3876,27.3956,134519.0
2015-12-14 13:05:00,34.25,34.29,34.23,34.25,86382.0,27.3956,27.4276,27.3796,27.3956,86382.0
2015-12-14 13:10:00,34.24,34.29,34.19,34.19,74888.0,27.3876,27.4276,27.3476,27.3476,74888.0
2015-12-14 13:15:00,34.2,34.21,34.15,34.18,72755.0,27.3556,27.3636,27.3156,27.3396,72755.0
2015-12-14 13:20:00,34.19,34.23,34.18,34.19,65708.0,27.3476,27.3796,27.3396,27.3476,65708.0
2015-12-14 13:25:00,34.19,34.22,34.13,34.2,141850.0,27.3476,27.3716,27.2996,27.3556,141850.0
2015-12-14 13:30:00,34.2,34.23,34.17,34.18,66915.0,27.3556,27.3796,27.3316,27.3396,66915.0
2015-12-14 13:35:00,34.18,34.18,34.11,34.12,101489.0,27.3396,27.3396,27.2836,27.2916,101489.0
2015-12-14 13:40:00,34.12,34.14,34.07,34.12,69058.0,27.2916,27.3076,27.2516,27.2916,69058.0
2015-12-14 13:45:00,34.11,34.12,34.06,34.11,106533.0,27.2836,27.2916,27.2436,27.2836,106533.0
2015-12-14 13:50:00,34.12,34.13,34.07,34.08,91149.0,27.2916,27.2996,27.2516,27.2596,91149.0
2015-12-14 13:55:00,34.08,34.15,34.06,34.12,116043.0,27.2596,27.3156,27.2436,27.2916,116043.0
2015-12-14 14:00:00,34.13,34.15,34.07,34.09,124962.0,27.2996,27.3156,27.2516,27.2676,124962.0
2015-12-14 14:05:00,34.09,34.13,34.07,34.08,98217.0,27.2676,27.2996,27.2516,27.2596,98217.0
2015-12-14 14:10:00,34.08,34.13,34.06,34.09,105437.0,27.2596,27.2996,27.2436,27.2676,105437.0
2015-12-14 14:15:00,34.09,34.12,34.06,34.11,68633.0,27.2676,27.2916,27.2436,27.2836,68633.0
2015-12-14 14:20:00,34.12,34.13,34.11,34.11,76781.0,27.2916,27.2996,27.2836,27.2836,76781.0
2015-12-14 14:25:00,34.12,34.15,34.1,34.14,79115.0,27.2916,27.3156,27.2756,27.3076,79115.0
2015-12-14 14:30:00,34.14,34.19,34.13,34.19,51908.0,27.3076,27.3476,27.2996,27.3476,51908.0
2015-12-14 14:35:00,34.19,34.21,34.16,34.21,53627.0,27.3476,27.3636,27.3236,27.3636,53627.0
2015-12-14 14:40:00,34.21,34.25,34.2,34.22,59586.0,27.3636,27.3956,27.3556,27.3716,59586.0
2015-12-14 14:45:00,34.22,34.33,34.21,34.28,89457.0,27.3716,27.4596,27.3636,27.4196,89457.0
2015-12-14 14:50:00,34.29,34.36,34.28,34.34,95397.0,27.4276,27.4836,27.4196,27.4676,95397.0
2015-12-14 14:55:00,34.35,34.35,34.28,34.29,139181.0,27.4756,27.4756,27.4196,27.4276,139181.0
2015-12-14 15:00:00,34.29,34.29,34.24,34.29,102603.0,27.4276,27.4276,27.3876,27.4276,102603.0
2015-12-14 15:05:00,34.29,34.3,34.22,34.25,137578.0,27.4276,27.4356,27.3716,27.3956,137578.0
2015-12-14 15:10:00,34.25,34.29,34.25,34.26,69130.0,27.3956,27.4276,27.3956,27.4036,69130.0
2015-12-14 15:15:00,34.26,34.28,34.24,34.27,100465.0,27.4036,27.4196,27.3876,27.4116,100465.0
2015-12-14 15:20:00,34.28,34.28,34.24,34.26,88842.0,27.4196,27.4196,27.3876,27.4036,88842.0
2015-12-14 15:25:00,34.27,34.31,34.26,34.29,186646.0,27.4116,27.4436,27.4036,27.4276,186646.0
2015-12-14 15:30:00,34.29,34.33,34.23,34.27,161657.0,27.4276,27.4596,27.3796,27.4116,161657.0
2015-12-14 15:35:00,34.26,34.35,34.24,34.31,143337.0,27.4036,27.4756,27.3876,27.4436,143337.0
2015-12-14 15:40:00,34.32,34.35,34.25,34.27,143606.0,27.4516,27.4756,27.3956,27.4116,143606.0
2015-12-14 15:45:00,34.27,34.37,34.26,34.36,253398.0,27.4116,27.4916,27.4036,27.4836,253398.0
2015-12-14 15:50:00,34.36,34.38,34.32,34.37,360854.0,27.4836,27.4996,27.4516,27.4916,360854.0
2015-12-14 15:55:00,34.38,34.42,34.32,34.38,1380755.0,27.4996,27.5316,27.4516,27.4996,1380755.0
2015-12-15 09:30:00,34.75,34.96,34.56,34.73,219734.0,27.7955,27.9635,27.6435,27.7795,219734.0
2015-12-15 09:35:00,34.73,34.78,34.6,34.77,146384.0,27.7795,27.8195,27.6755,27.8115,146384.0
2015-12-15 09:40:00,34.78,34.81,34.67,34.7,163617.0,27.8195,27.8435,27.7315,27.7555,163617.0
2015-12-15 09:45:00,34.71,34.81,34.69,34.81,161171.0,27.7635,27.8435,27.7475,27.8435,161171.0
2015-12-15 09:50:00,34.8,34.81,34.71,34.72,175719.0,27.8355,27.8435,27.7635,27.7715,175719.0
2015-12-15 09:55:00,34.72,34.76,34.6,34.63,207231.0,27.7715,27.8035,27.6755,27.6995,207231.0
2015-12-15 10:00:00,34.64,34.68,34.57,34.59,126037.0,27.7075,27.7395,27.6515,27.6675,126037.0
2015-12-15 10:05:00,34.59,34.61,34.52,34.55,141368.0,27.6675,27.6835,27.6115,27.6355,141368.0
2015-12-15 10:10:00,34.55,34.63,34.51,34.6,122695.0,27.6355,27.6995,27.6035,27.6755,122695.0
2015-12-15 10:15:00,34.6,34.61,34.42,34.45,183215.0,27.6755,27.6835,27.5316,27.5555,183215.0
2015-12-15 10:20:00,34.45,34.46,34.38,34.41,204620.0,27.5555,27.5635,27.4996,27.5236,204620.0
2015-12-15 10:25:00,34.41,34.46,34.38,34.44,141702.0,27.5236,27.5635,27.4996,27.5476,141702.0
2015-12-15 10:30:00,34.43,34.44,34.33,34.34,143714.0,27.5396,27.5476,27.4596,27.4676,143714.0
2015-12-15 10:35:00,34.34,34.43,34.31,34.43,118549.0,27.4676,27.5396,27.4436,27.5396,118549.0
2015-12-15 10:40:00,34.42,34.47,34.4,34.47,109774.0,27.5316,27.5715,27.5156,27.5715,109774.0
2015-12-15 10:45:00,34.47,34.5,34.44,34.47,189136.0,27.5715,27.5955,27.5476,27.5715,189136.0
2015-12-15 10:50:00,34.47,34.49,34.44,34.46,105859.0,27.5715,27.5875,27.5476,27.5635,105859.0
2015-12-15 10:55:00,34.46,34.47,34.31,34.32,222501.0,27.5635,27.5715,27.4436,27.4516,222501.0
2015-12-15 11:00:00,34.31,34.4,34.3,34.39,63753.0,27.4436,27.5156,27.4356,27.5076,63753.0
2015-12-15 11:05:00,34.39,34.43,34.36,34.39,121969.0,27.5076,27.5396,27.4836,27.5076,121969.0
2015-12-15 11:10:00,34.38,34.4,34.34,34.36,103788.0,27.4996,27.5156,27.4676,27.4836,103788.0
2015-12-15 11:15:00,34.36,34.41,34.35,34.36,75125.0,27.4836,27.5236,27.4756,27.4836,75125.0
2015-12-15 11:20:00,34.37,34.4,34.35,34.4,128378.0,27.4916,27.5156,27.4756,27.5156,128378.0
2015-12-15 11:25:00,34.4,34.41,34.36,34.37,79694.0,27.5156,27.5236,27.4836,27.4916,79694.0
2015-12-15 11:30:00,34.37,34.46,34.37,34.43,109352.0,27.4916,27.5635,27.4916,27.5396,109352.0
2015-12-15 11:35:00,34.43,34.43,34.38,34.4,59650.0,27.5396,27.5396,27.4996,27.5156,59650.0
2015-12-15 11:40:00,34.41,34.41,34.35,34.36,117131.0,27.5236,27.5236,27.4756,27.4836,117131.0
2015-12-15 11:45:00,34.36,34.4,34.35,34.36,73603.0,27.4836,27.5156,27.4756,27.4836,73603.0
2015-12-15 11:50:00,34.36,34.41,34.35,34.4,97168.0,27.4836,27.5236,27.4756,27.5156,97168.0
2015-12-15 11:55:00,34.41,34.46,34.4,34.45,85316.0,27.5236,27.5635,27.5156,27.5555,85316.0
2015-12-15 12:00:00,34.45,34.51,34.44,34.49,87161.0,27.5555,27.6035,27.5476,27.5875,87161.0
2015-12-15 12:05:00,34.5,34.53,34.48,34.52,130920.0,27.5955,27.6195,27.5795,27.6115,130920.0
2015-12-15 12:10:00,34.52,34.56,34.52,34.53,63518.0,27.6115,27.6435,27.6115,27.6195,63518.0
2015-12-15 12:15:00,34.54,34.59,34.5,34.54,618755.0,27.6275,27.6675,27.5955,27.6275,618755.0
2015-12-15 12:20:00,34.54,34.59,34.5,34.51,128193.0,27.6275,27.6675,27.5955,27.6035,128193.0
2015-12-15 12:25:00,34.51,34.54,34.5,34.51,77830.0,27.6035,27.6275,27.5955,27.6035,77830.0
2015-12-15 12:30:00,34.51,34.67,34.51,34.64,112604.0,27.6035,27.7315,27.6035,27.7075,112604.0
2015-12-15 12:35:00,34.64,34.71,34.63,34.66,98753.0,27.7075,27.7635,27.6995,27.7235,98753.0
2015-12-15 12:40:00,34.66,34.67,34.55,34.56,153852.0,27.7235,27.7315,27.6355,27.6435,153852.0
2015-12-15 12:45:00,34.56,34.6,34.56,34.57,71028.0,27.6435,27.6755,27.6435,27.6515,71028.0
2015-12-15 12:50:00,34.57,34.58,34.52,34.54,93298.0,27.6515,27.6595,27.6115,27.6275,93298.0
2015-12-15 12:55:00,34.54,34.56,34.53,34.55,101302.0,27.6275,27.6435,27.6195,27.6355,101302.0
2015-12-15 13:00:00,34.55,34.65,34.54,34.64,187619.0,27.6355,27.7155,27.6275,27.7075,187619.0
2015-12-15 13:05:00,34.64,34.67,34.57,34.59,244976.0,27.7075,27.7315,27.6515,27.6675,244976.0
2015-12-15 13:10:00,34.59,34.6,34.57,34.59,53577.0,27.6675,27.6755,27.6515,27.6675,53577.0
2015-12-15 13:15:00,34.59,34.62,34.58,34.6,72991.0,27.6675,27.6915,27.6595,27.6755,72991.0
2015-12-15 13:20:00,34.6,34.61,34.55,34.59,72736.0,27.6755,27.6835,27.6355,27.6675,72736.0
2015-12-15 13:25:00,34.59,34.61,34.53,34.53,79735.0,27.6675,27.6835,27.6195,27.6195,79735.0
2015-12-15 13:30:00,34.52,34.56,34.52,34.53,74300.0,27.6115,27.6435,27.6115,27.6195,74300.0
2015-12-15 13:35:00,34.54,34.6,34.53,34.59,44774.0,27.6275,27.6755,27.6195,27.6675,44774.0
2015-12-15 13:40:00,34.59,34.61,34.56,34.58,98258.0,27.6675,27.6835,27.6435,27.6595,98258.0
2015-12-15 13:45:00,34.58,34.62,34.57,34.58,107762.0,27.6595,27.6915,27.6515,27.6595,107762.0
2015-12-15 13:50:00,34.58,34.61,34.57,34.6,111781.0,27.6595,27.6835,27.6515,27.6755,111781.0
2015-12-15 13:55:00,34.59,34.62,34.58,34.61,176158.0,27.6675,27.6915,27.6595,27.6835,176158.0
2015-12-15 14:00:00,34.61,34.62,34.58,34.59,115670.0,27.6835,27.6915,27.6595,27.6675,115670.0
2015-12-15 14:05:00,34.59,34.6,34.55,34.56,108172.0,27.6675,27.6755,27.6355,27.6435,108172.0
2015-12-15 14:10:00,34.57,34.57,34.54,34.55,104975.0,27.6515,27.6515,27.6275,27.6355,104975.0
2015-12-15 14:15:00,34.55,34.59,34.55,34.57,104296.0,27.6355,27.6675,27.6355,27.6515,104296.0
2015-12-15 14:20:00,34.58,34.59,34.54,34.54,149099.0,27.6595,27.6675,27.6275,27.6275,149099.0
2015-12-15 14:25:00,34.54,34.58,34.53,34.57,148818.0,27.6275,27.6595,27.6195,27.6515,148818.0
2015-12-15 14:30:00,34.58,34.64,34.58,34.63,129517.0,27.6595,27.7075,27.6595,27.6995,129517.0
2015-12-15 14:35:00,34.62,34.63,34.59,34.62,108500.0,27.6915,27.6995,27.6675,27.6915,108500.0
2015-12-15 14:40:00,34.62,34.62,34.6,34.6,74196.0,27.6915,27.6915,27.6755,27.6755,74196.0
2015-12-15 14:45:00,34.6,34.64,34.6,34.62,108748.0,27.6755,27.7075,27.6755,27.6915,108748.0
2015-12-15 14:50:00,34.63,34.65,34.62,34.62,76876.0,27.6995,27.7155,27.6915,27.6915,76876.0
2015-12-15 14:55:00,34.63,34.67,34.62,34.66,130561.0,27.6995,27.7315,27.6915,27.7235,130561.0
2015-12-15 15:00:00,34.67,34.68,34.65,34.67,64060.0,27.7315,27.7395,27.7155,27.7315,64060.0
2015-12-15 15:05:00,34.67,34.68,34.63,34.66,177366.0,27.7315,27.7395,27.6995,27.7235,177366.0
2015-12-15 15:10:00,34.66,34.7,34.65,34.66,120642.0,27.7235,27.7555,27.7155,27.7235,120642.0
2015-12-15 15:15:00,34.66,34.72,34.64,34.7,82655.0,27.7235,27.7715,27.7075,27.7555,82655.0
2015-12-15 15:20:00,34.71,34.75,34.7,34.72,183683.0,27.7635,27.7955,27.7555,27.7715,183683.0
2015-12-15 15:25:00,34.72,34.75,34.68,34.69,220111.0,27.7715,27.7955,27.7395,27.7475,220111.0
2015-12-15 15:30:00,34.69,34.69,34.65,34.67,164939.0,27.7475,27.7475,27.7155,27.7315,164939.0
2015-12-15 15:35:00,34.66,34.7,34.65,34.66,144216.0,27.7235,27.7555,27.7155,27.7235,144216.0
2015-12-15 15:40:00,34.66,34.67,34.62,34.65,270206.0,27.7235,27.7315,27.6915,27.7155,270206.0
2015-12-15 15:45:00,34.65,34.66,34.61,34.64,394249.0,27.7155,27.7235,27.6835,27.7075,394249.0
2015-12-15 15:50:00,34.64,34.65,34.54,34.56,402867.0,27.7075,27.7155,27.6275,27.6435,402867.0
2015-12-15 15:55:00,34.55,34.57,34.54,34.55,770626.0,27.6355,27.6515,27.6275,27.6355,770626.0
2015-12-16 09:30:00,34.35,34.56,34.35,34.48,192885.0,27.757,27.9267,27.757,27.8621,192885.0
2015-12-16 09:35:00,34.48,34.56,34.47,34.5,272774.0,27.8621,27.9267,27.854,27.8783,272774.0
2015-12-16 09:40:00,34.5,34.68,34.5,34.66,306468.0,27.8783,28.0237,27.8783,28.0075,306468.0
2015-12-16 09:45:00,34.66,34.71,34.65,34.69,241065.0,28.0075,28.0479,27.9995,28.0318,241065.0
2015-12-16 09:50:00,34.69,34.71,34.6,34.68,338223.0,28.0318,28.0479,27.9591,28.0237,338223.0
2015-12-16 09:55:00,34.69,34.76,34.68,34.7,172239.0,28.0318,28.0883,28.0237,28.0399,172239.0
2015-12-16 10:00:00,34.69,34.73,34.64,34.73,96808.0,28.0318,28.0641,27.9914,28.0641,96808.0
2015-12-16 10:05:00,34.73,34.8,34.71,34.74,98922.0,28.0641,28.1207,28.0479,28.0722,98922.0
2015-12-16 10:10:00,34.74,34.76,34.7,34.72,159873.0,28.0722,28.0883,28.0399,28.056,159873.0
2015-12-16 10:15:00,34.72,34.73,34.66,34.7,108328.0,28.056,28.0641,28.0075,28.0399,108328.0
2015-12-16 10:20:00,34.7,34.74,34.69,34.73,130999.0,28.0399,28.0722,28.0318,28.0641,130999.0
2015-12-16 10:25:00,34.74,34.74,34.7,34.72,109111.0,28.0722,28.0722,28.0399,28.056,109111.0
2015-12-16 10:30:00,34.71,34.72,34.63,34.63,107914.0,28.0479,28.056,27.9833,27.9833,107914.0
2015-12-16 10:35:00,34.63,34.63,34.51,34.55,247075.0,27.9833,27.9833,27.8863,27.9187,247075.0
2015-12-16 10:40:00,34.55,34.62,34.55,34.62,303644.0,27.9187,27.9752,27.9187,27.9752,303644.0
2015-12-16 10:45:00,34.62,34.67,34.6,34.66,128447.0,27.9752,28.0156,27.9591,28.0075,128447.0
2015-12-16 10:50:00,34.66,34.67,34.58,34.59,75497.0,28.0075,28.0156,27.9429,27.951,75497.0
2015-12-16 10:55:00,34.58,34.62,34.56,34.57,56573.0,27.9429,27.9752,27.9267,27.9348,56573.0
2015-12-16 11:00:00,34.57,34.58,34.54,34.55,112223.0,27.9348,27.9429,27.9106,27.9187,112223.0
2015-12-16 11:05:00,34.55,34.57,34.52,34.55,56593.0,27.9187,27.9348,27.8944,27.9187,56593.0
2015-12-16 11:10:00,34.55,34.61,34.55,34.61,54350.0,27.9187,27.9671,27.9187,27.9671,54350.0
2015-12-16 11:15:00,34.61,34.61,34.54,34.58,71186.0,27.9671,27.9671,27.9106,27.9429,71186.0
2015-12-16 11:20:00,34.58,34.59,34.52,34.55,161133.0,27.9429,27.951,27.8944,27.9187,161133.0
2015-12-16 11:25:00,34.55,34.6,34.54,34.59,53722.0,27.9187,27.9591,27.9106,27.951,53722.0
2015-12-16 11:30:00,34.58,34.63,34.57,34.59,175444.0,27.9429,27.9833,27.9348,27.951,175444.0
2015-12-16 11:35:00,34.59,34.65,34.58,34.63,124852.0,27.951,27.9995,27.9429,27.9833,124852.0
2015-12-16 11:40:00,34.64,34.64,34.56,34.56,59294.0,27.9914,27.9914,27.9267,27.9267,59294.0
2015-12-16 11:45:00,34.57,34.58,34.55,34.57,38373.0,27.9348,27.9429,27.9187,27.9348,38373.0
2015-12-16 11:50:00,34.58,34.6,34.57,34.6,32208.0,27.9429,27.9591,27.9348,27.9591,32208.0
2015-12-16 11:55:00,34.6,34.62,34.59,34.61,43617.0,27.9591,27.9752,27.951,27.9671,43617.0
2015-12-16 12:00:00,34.6,34.62,34.59,34.61,36169.0,27.9591,27.9752,27.951,27.9671,36169.0
2015-12-16 12:05:00,34.61,34.63,34.61,34.62,29523.0,27.9671,27.9833,27.9671,27.9752,29523.0
2015-12-16 12:10:00,34.62,34.69,34.62,34.69,71724.0,27.9752,28.0318,27.9752,28.0318,71724.0
2015-12-16 12:15:00,34.69,34.7,34.63,34.65,76577.0,28.0318,28.0399,27.9833,27.9995,76577.0
2015-12-16 12:20:00,34.65,34.71,34.64,34.7,111164.0,27.9995,28.0479,27.9914,28.0399,111164.0
2015-12-16 12:25:00,34.7,34.71,34.64,34.66,76362.0,28.0399,28.0479,27.9914,28.0075,76362.0
2015-12-16 12:30:00,34.66,34.69,34.65,34.66,61315.0,28.0075,28.0318,27.9995,28.0075,61315.0
2015-12-16 12:35:00,34.67,34.69,34.66,34.68,28031.0,28.0156,28.0318,28.0075,28.0237,28031.0
2015-12-16 12:40:00,34.69,34.69,34.65,34.65,44394.0,28.0318,28.0318,27.9995,27.9995,44394.0
2015-12-16 12:45:00,34.65,34.68,34.64,34.64,51604.0,27.9995,28.0237,27.9914,27.9914,51604.0
2015-12-16 12:50:00,34.64,34.66,34.6,34.61,66085.0,27.9914,28.0075,27.9591,27.9671,66085.0
2015-12-16 12:55:00,34.61,34.61,34.56,34.59,50139.0,27.9671,27.9671,27.9267,27.951,50139.0
2015-12-16 13:00:00,34.59,34.63,34.58,34.62,41263.0,27.951,27.9833,27.9429,27.9752,41263.0
2015-12-16 13:05:00,34.63,34.65,34.6,34.61,41389.0,27.9833,27.9995,27.9591,27.9671,41389.0
2015-12-16 13:10:00,34.62,34.64,34.6,34.62,26281.0,27.9752,27.9914,27.9591,27.9752,26281.0
2015-12-16 13:15:00,34.62,34.66,34.6,34.6,63536.0,27.9752,28.0075,27.9591,27.9591,63536.0
2015-12-16 13:20:00,34.61,34.64,34.6,34.61,34290.0,27.9671,27.9914,27.9591,27.9671,34290.0
2015-12-16 13:25:00,34.61,34.63,34.59,34.62,49096.0,27.9671,27.9833,27.951,27.9752,49096.0
2015-12-16 13:30:00,34.63,34.66,34.62,34.64,128505.0,27.9833,28.0075,27.9752,27.9914,128505.0
2015-12-16 13:35:00,34.64,34.64,34.59,34.59,69970.0,27.9914,27.9914,27.951,27.951,69970.0
2015-12-16 13:40:00,34.6,34.6,34.58,34.58,33626.0,27.9591,27.9591,27.9429,27.9429,33626.0
2015-12-16 13:45:00,34.59,34.6,34.56,34.57,257267.0,27.951,27.9591,27.9267,27.9348,257267.0
2015-12-16 13:50:00,34.56,34.58,34.52,34.52,170545.0,27.9267,27.9429,27.8944,27.8944,170545.0
2015-12-16 13:55:00,34.51,34.59,34.49,34.54,147137.0,27.8863,27.951,27.8702,27.9106,147137.0
2015-12-16 14:00:00,34.53,34.73,34.25,34.63,242310.0,27.9025,28.0641,27.6762,27.9833,242310.0
2015-12-16 14:05:00,34.64,34.74,34.54,34.58,218683.0,27.9914,28.0722,27.9106,27.9429,218683.0
2015-12-16 14:10:00,34.58,34.6,34.47,34.55,194643.0,27.9429,27.9591,27.854,27.9187,194643.0
2015-12-16 14:15:00,34.55,34.65,34.5,34.56,183817.0,27.9187,27.9995,27.8783,27.9267,183817.0
2015-12-16 14:20:00,34.56,34.61,34.54,34.6,205053.0,27.9267,27.9671,27.9106,27.9591,205053.0
2015-12-16 14:25:00,34.6,34.6,34.5,34.53,105520.0,27.9591,27.9591,27.8783,27.9025,105520.0
2015-12-16 14:30:00,34.53,34.6,34.47,34.57,156358.0,27.9025,27.9591,27.854,27.9348,156358.0
2015-12-16 14:35:00,34.57,34.61,34.54,34.56,172684.0,27.9348,27.9671,27.9106,27.9267,172684.0
2015-12-16 14:40:00,34.56,34.62,34.52,34.6,153425.0,27.9267,27.9752,27.8944,27.9591,153425.0
2015-12-16 14:45:00,34.6,34.63,34.57,34.58,145067.0,27.9591,27.9833,27.9348,27.9429,145067.0
2015-12-16 14:50:00,34.57,34.63,34.52,34.62,370914.0,27.9348,27.9833,27.8944,27.9752,370914.0
2015-12-16 14:55:00,34.63,34.68,34.61,34.66,339906.0,27.9833,28.0237,27.9671,28.0075,339906.0
2015-12-16 15:00:00,34.67,34.71,34.66,34.7,291703.0,28.0156,28.0479,28.0075,28.0399,291703.0
2015-12-16 15:05:00,34.7,34.71,34.63,34.68,205029.0,28.0399,28.0479,27.9833,28.0237,205029.0
2015-12-16 15:10:00,34.68,34.85,34.67,34.83,371811.0,28.0237,28.1611,28.0156,28.1449,371811.0
2015-12-16 15:15:00,34.83,34.9,34.8,34.87,365351.0,28.1449,28.2015,28.1207,28.1772,365351.0
2015-12-16 15:20:00,34.88,34.97,34.88,34.97,148287.0,28.1853,28.258,28.1853,28.258,148287.0
2015-12-16 15:25:00,34.96,35.02,34.93,34.99,243919.0,28.25,28.2984,28.2257,28.2742,243919.0
2015-12-16 15:30:00,34.99,35.09,34.96,35.07,336505.0,28.2742,28.355,28.25,28.3388,336505.0
2015-12-16 15:35:00,35.07,35.15,35.04,35.12,327499.0,28.3388,28.4035,28.3146,28.3793,327499.0
2015-12-16 15:40:00,35.11,35.14,35.05,35.05,343695.0,28.3712,28.3954,28.3227,28.3227,343695.0
2015-12-16 15:45:00,35.05,35.12,35.03,35.11,309604.0,28.3227,28.3793,28.3065,28.3712,309604.0
2015-12-16 15:50:00,35.11,35.17,35.1,35.11,357762.0,28.3712,28.4197,28.3631,28.3712,357762.0
2015-12-16 15:55:00,35.11,35.16,35.09,35.13,773126.0,28.3712,28.4116,28.355,28.3873,773126.0
2015-12-17 09:30:00,35.15,35.27,35.15,35.21,298452.0,28.4035,28.5005,28.4035,28.452,298452.0
2015-12-17 09:35:00,35.22,35.25,35.1,35.21,143368.0,28.4601,28.4843,28.3631,28.452,143368.0
2015-12-17 09:40:00,35.22,35.23,35.02,35.06,124550.0,28.4601,28.4681,28.2984,28.3308,124550.0
2015-12-17 09:45:00,35.07,35.09,34.95,34.97,141572.0,28.3388,28.355,28.2419,28.258,141572.0
2015-12-17 09:50:00,34.97,35.01,34.95,35.0,132977.0,28.258,28.2904,28.2419,28.2823,132977.0
2015-12-17 09:55:00,35.0,35.01,34.95,34.97,159571.0,28.2823,28.2904,28.2419,28.258,159571.0
2015-12-17 10:00:00,34.96,35.02,34.94,34.97,300130.0,28.25,28.2984,28.2338,28.258,300130.0
2015-12-17 10:05:00,34.97,34.98,34.85,34.91,149127.0,28.258,28.2661,28.1611,28.2096,149127.0
2015-12-17 10:10:00,34.91,34.92,34.86,34.91,127265.0,28.2096,28.2176,28.1692,28.2096,127265.0
2015-12-17 10:15:00,34.91,34.92,34.85,34.86,344229.0,28.2096,28.2176,28.1611,28.1692,344229.0
2015-12-17 10:20:00,34.86,34.87,34.75,34.77,166588.0,28.1692,28.1772,28.0803,28.0964,166588.0
2015-12-17 10:25:00,34.76,34.81,34.75,34.78,83054.0,28.0883,28.1288,28.0803,28.1045,83054.0
2015-12-17 10:30:00,34.79,34.81,34.74,34.76,85150.0,28.1126,28.1288,28.0722,28.0883,85150.0
2015-12-17 10:35:00,34.75,34.79,34.75,34.75,101946.0,28.0803,28.1126,28.0803,28.0803,101946.0
2015-12-17 10:40:00,34.75,34.77,34.75,34.76,76739.0,28.0803,28.0964,28.0803,28.0883,76739.0
2015-12-17 10:45:00,34.75,34.76,34.74,34.76,191051.0,28.0803,28.0883,28.0722,28.0883,191051.0
2015-12-17 10:50:00,34.75,34.75,34.59,34.61,336160.0,28.0803,28.0803,27.951,27.9671,336160.0
2015-12-17 10:55:00,34.62,34.67,34.59,34.63,170614.0,27.9752,28.0156,27.951,27.9833,170614.0
2015-12-17 11:00:00,34.64,34.69,34.63,34.66,132331.0,27.9914,28.0318,27.9833,28.0075,132331.0
2015-12-17 11:05:00,34.67,34.67,34.57,34.58,116777.0,28.0156,28.0156,27.9348,27.9429,116777.0
2015-12-17 11:10:00,34.58,34.63,34.52,34.53,74507.0,27.9429,27.9833,27.8944,27.9025,74507.0
2015-12-17 11:15:00,34.54,34.55,34.44,34.44,178552.0,27.9106,27.9187,27.8298,27.8298,178552.0
2015-12-17 11:20:00,34.44,34.53,34.44,34.51,246078.0,27.8298,27.9025,27.8298,27.8863,246078.0
2015-12-17 11:25:00,34.5,34.51,34.41,34.41,158235.0,27.8783,27.8863,27.8055,27.8055,158235.0
2015-12-17 11:30:00,34.41,34.42,34.36,34.41,137077.0,27.8055,27.8136,27.7651,27.8055,137077.0
2015-12-17 11:35:00,34.42,34.51,34.4,34.48,96543.0,27.8136,27.8863,27.7974,27.8621,96543.0
2015-12-17 11:40:00,34.48,34.51,34.43,34.44,42922.0,27.8621,27.8863,27.8217,27.8298,42922.0
2015-12-17 11:45:00,34.43,34.49,34.42,34.47,23959.0,27.8217,27.8702,27.8136,27.854,23959.0
2015-12-17 11:50:00,34.46,34.49,34.44,34.46,78958.0,27.8459,27.8702,27.8298,27.8459,78958.0
2015-12-17 11:55:00,34.45,34.46,34.42,34.42,44621.0,27.8378,27.8459,27.8136,27.8136,44621.0
2015-12-17 12:00:00,34.41,34.42,34.35,34.35,118680.0,27.8055,27.8136,27.757,27.757,118680.0
2015-12-17 12:05:00,34.35,34.4,34.34,34.4,82363.0,27.757,27.7974,27.749,27.7974,82363.0
2015-12-17 12:10:00,34.41,34.46,34.38,34.42,185796.0,27.8055,27.8459,27.7813,27.8136,185796.0
2015-12-17 12:15:00,34.41,34.49,34.41,34.49,121212.0,27.8055,27.8702,27.8055,27.8702,121212.0
2015-12-17 12:20:00,34.5,34.5,34.44,34.44,39639.0,27.8783,27.8783,27.8298,27.8298,39639.0
2015-12-17 12:25:00,34.45,34.45,34.37,34.38,58194.0,27.8378,27.8378,27.7732,27.7813,58194.0
2015-12-17 12:30:00,34.38,34.4,34.36,34.38,72877.0,27.7813,27.7974,27.7651,27.7813,72877.0
2015-12-17 12:35:00,34.38,34.38,34.3,34.31,124151.0,27.7813,27.7813,27.7166,27.7247,124151.0
2015-12-17 12:40:00,34.31,34.32,34.27,34.3,58595.0,27.7247,27.7328,27.6924,27.7166,58595.0
2015-12-17 12:45:00,34.32,34.37,34.27,34.28,71410.0,27.7328,27.7732,27.6924,27.7005,71410.0
2015-12-17 12:50:00,34.28,34.32,34.26,34.3,73402.0,27.7005,27.7328,27.6843,27.7166,73402.0
2015-12-17 12:55:00,34.3,34.31,34.25,34.29,80390.0,27.7166,27.7247,27.6762,27.7086,80390.0
2015-12-17 13:00:00,34.29,34.33,34.27,34.32,58996.0,27.7086,27.7409,27.6924,27.7328,58996.0
2015-12-17 13:05:00,34.32,34.39,34.3,34.35,67456.0,27.7328,27.7894,27.7166,27.757,67456.0
2015-12-17 13:10:00,34.35,34.39,34.32,34.37,67123.0,27.757,27.7894,27.7328,27.7732,67123.0
2015-12-17 13:15:00,34.37,34.38,34.34,34.35,47543.0,27.7732,27.7813,27.749,27.757,47543.0
2015-12-17 13:20:00,34.35,34.41,34.31,34.4,42193.0,27.757,27.8055,27.7247,27.7974,42193.0
2015-12-17 13:25:00,34.4,34.4,34.36,34.38,30661.0,27.7974,27.7974,27.7651,27.7813,30661.0
2015-12-17 13:30:00,34.37,34.39,34.35,34.36,68234.0,27.7732,27.7894,27.757,27.7651,68234.0
2015-12-17 13:35:00,34.36,34.39,34.34,34.39,63961.0,27.7651,27.7894,27.749,27.7894,63961.0
2015-12-17 13:40:00,34.39,34.43,34.36,34.42,55241.0,27.7894,27.8217,27.7651,27.8136,55241.0
2015-12-17 13:45:00,34.42,34.47,34.41,34.47,74013.0,27.8136,27.854,27.8055,27.854,74013.0
2015-12-17 13:50:00,34.47,34.48,34.42,34.42,71213.0,27.854,27.8621,27.8136,27.8136,71213.0
2015-12-17 13:55:00,34.43,34.43,34.37,34.4,52821.0,27.8217,27.8217,27.7732,27.7974,52821.0
2015-12-17 14:00:00,34.4,34.4,34.34,34.37,54820.0,27.7974,27.7974,27.749,27.7732,54820.0
2015-12-17 14:05:00,34.37,34.39,34.33,34.33,62653.0,27.7732,27.7894,27.7409,27.7409,62653.0
2015-12-17 14:10:00,34.32,34.33,34.27,34.3,100758.0,27.7328,27.7409,27.6924,27.7166,100758.0
2015-12-17 14:15:00,34.3,34.38,34.29,34.38,85193.0,27.7166,27.7813,27.7086,27.7813,85193.0
2015-12-17 14:20:00,34.38,34.38,34.31,34.37,223039.0,27.7813,27.7813,27.7247,27.7732,223039.0
2015-12-17 14:25:00,34.37,34.4,34.35,34.36,50155.0,27.7732,27.7974,27.757,27.7651,50155.0
2015-12-17 14:30:00,34.36,34.39,34.31,34.38,136975.0,27.7651,27.7894,27.7247,27.7813,136975.0
2015-12-17 14:35:00,34.37,34.38,34.35,34.35,37321.0,27.7732,27.7813,27.757,27.757,37321.0
2015-12-17 14:40:00,34.35,34.36,34.3,34.32,126916.0,27.757,27.7651,27.7166,27.7328,126916.0
2015-12-17 14:45:00,34.32,34.33,34.29,34.29,48654.0,27.7328,27.7409,27.7086,27.7086,48654.0
2015-12-17 14:50:00,34.29,34.31,34.28,34.3,66821.0,27.7086,27.7247,27.7005,27.7166,66821.0
2015-12-17 14:55:00,34.31,34.34,34.28,34.34,55581.0,27.7247,27.749,27.7005,27.749,55581.0
2015-12-17 15:00:00,34.34,34.35,34.31,34.32,97544.0,27.749,27.757,27.7247,27.7328,97544.0
2015-12-17 15:05:00,34.32,34.37,34.28,34.34,83301.0,27.7328,27.7732,27.7005,27.749,83301.0
2015-12-17 15:10:00,34.34,34.38,34.31,34.32,61915.0,27.749,27.7813,27.7247,27.7328,61915.0
2015-12-17 15:15:00,34.32,34.34,34.27,34.27,48814.0,27.7328,27.749,27.6924,27.6924,48814.0
2015-12-17 15:20:00,34.27,34.28,34.22,34.27,123258.0,27.6924,27.7005,27.652,27.6924,123258.0
2015-12-17 15:25:00,34.27,34.29,34.24,34.25,77544.0,27.6924,27.7086,27.6682,27.6762,77544.0
2015-12-17 15:30:00,34.25,34.34,34.24,34.34,165507.0,27.6762,27.749,27.6682,27.749,165507.0
2015-12-17 15:35:00,34.33,34.37,34.25,34.26,151340.0,27.7409,27.7732,27.6762,27.6843,151340.0
2015-12-17 15:40:00,34.25,34.3,34.23,34.24,185110.0,27.6762,27.7166,27.6601,27.6682,185110.0
2015-12-17 15:45:00,34.23,34.25,34.2,34.25,255645.0,27.6601,27.6762,27.6358,27.6762,255645.0
2015-12-17 15:50:00,34.24,34.25,34.15,34.16,331753.0,27.6682,27.6762,27.5954,27.6035,331753.0
2015-12-17 15:55:00,34.15,34.17,34.06,34.1,1199093.0,27.5954,27.6116,27.5227,27.555,1199093.0
2015-12-18 09:30:00,33.96,34.05,33.86,34.02,1222153.0,27.4419,27.5146,27.3611,27.4904,1222153.0
2015-12-18 09:35:00,34.02,34.06,33.87,33.89,175835.0,27.4904,27.5227,27.3692,27.3853,175835.0
2015-12-18 09:40:00,33.9,34.0,33.88,33.89,115852.0,27.3934,27.4742,27.3773,27.3853,115852.0
2015-12-18 09:45:00,33.9,33.97,33.89,33.96,87500.0,27.3934,27.45,27.3853,27.4419,87500.0
2015-12-18 09:50:00,33.97,34.0,33.89,33.92,194034.0,27.45,27.4742,27.3853,27.4096,194034.0
2015-12-18 09:55:00,33.92,33.97,33.91,33.95,51864.0,27.4096,27.45,27.4015,27.4338,51864.0
2015-12-18 10:00:00,33.96,33.99,33.78,33.8,141747.0,27.4419,27.4661,27.2964,27.3126,141747.0
2015-12-18 10:05:00,33.8,33.81,33.65,33.66,210134.0,27.3126,27.3207,27.1914,27.1995,210134.0
2015-12-18 10:10:00,33.67,33.68,33.54,33.67,312278.0,27.2076,27.2156,27.1025,27.2076,312278.0
2015-12-18 10:15:00,33.67,33.78,33.66,33.76,109149.0,27.2076,27.2964,27.1995,27.2803,109149.0
2015-12-18 10:20:00,33.76,33.89,33.76,33.86,78921.0,27.2803,27.3853,27.2803,27.3611,78921.0
2015-12-18 10:25:00,33.85,33.86,33.74,33.75,54668.0,27.353,27.3611,27.2641,27.2722,54668.0
2015-12-18 10:30:00,33.76,33.8,33.68,33.73,90650.0,27.2803,27.3126,27.2156,27.256,90650.0
2015-12-18 10:35:00,33.74,33.79,33.68,33.68,121981.0,27.2641,27.3045,27.2156,27.2156,121981.0
2015-12-18 10:40:00,33.69,33.73,33.66,33.66,85967.0,27.2237,27.256,27.1995,27.1995,85967.0
2015-12-18 10:45:00,33.65,33.67,33.58,33.59,349881.0,27.1914,27.2076,27.1348,27.1429,349881.0
2015-12-18 10:50:00,33.59,33.68,33.59,33.62,113765.0,27.1429,27.2156,27.1429,27.1672,113765.0
2015-12-18 10:55:00,33.62,33.77,33.6,33.77,150874.0,27.1672,27.2884,27.151,27.2884,150874.0
2015-12-18 11:00:00,33.76,33.77,33.71,33.77,198033.0,27.2803,27.2884,27.2399,27.2884,198033.0
2015-12-18 11:05:00,33.77,33.85,33.77,33.81,71885.0,27.2884,27.353,27.2884,27.3207,71885.0
2015-12-18 11:10:00,33.81,33.83,33.79,33.82,52826.0,27.3207,27.3368,27.3045,27.3288,52826.0
2015-12-18 11:15:00,33.82,33.87,33.79,33.82,93454.0,27.3288,27.3692,27.3045,27.3288,93454.0
2015-12-18 11:20:00,33.81,33.85,33.77,33.8,47099.0,27.3207,27.353,27.2884,27.3126,47099.0
2015-12-18 11:25:00,33.79,33.81,33.74,33.76,107823.0,27.3045,27.3207,27.2641,27.2803,107823.0
2015-12-18 11:30:00,33.76,33.78,33.72,33.73,49125.0,27.2803,27.2964,27.248,27.256,49125.0
2015-12-18 11:35:00,33.74,33.84,33.72,33.84,56993.0,27.2641,27.3449,27.248,27.3449,56993.0
2015-12-18 11:40:00,33.84,33.87,33.78,33.79,72400.0,27.3449,27.3692,27.2964,27.3045,72400.0
2015-12-18 11:45:00,33.79,33.8,33.73,33.74,55694.0,27.3045,27.3126,27.256,27.2641,55694.0
2015-12-18 11:50:00,33.74,33.78,33.71,33.72,102203.0,27.2641,27.2964,27.2399,27.248,102203.0
2015-12-18 11:55:00,33.72,33.76,33.7,33.72,74744.0,27.248,27.2803,27.2318,27.248,74744.0
2015-12-18 12:00:00,33.72,33.74,33.7,33.73,64827.0,27.248,27.2641,27.2318,27.256,64827.0
2015-12-18 12:05:00,33.74,33.78,33.71,33.76,42649.0,27.2641,27.2964,27.2399,27.2803,42649.0
2015-12-18 12:10:00,33.76,33.77,33.74,33.74,40908.0,27.2803,27.2884,27.2641,27.2641,40908.0
2015-12-18 12:15:00,33.74,33.78,33.66,33.67,65661.0,27.2641,27.2964,27.1995,27.2076,65661.0
2015-12-18 12:20:00,33.67,33.68,33.62,33.64,69054.0,27.2076,27.2156,27.1672,27.1833,69054.0
2015-12-18 12:25:00,33.64,33.69,33.64,33.66,68343.0,27.1833,27.2237,27.1833,27.1995,68343.0
2015-12-18 12:30:00,33.66,33.67,33.6,33.65,79207.0,27.1995,27.2076,27.151,27.1914,79207.0
2015-12-18 12:35:00,33.64,33.66,33.63,33.64,67535.0,27.1833,27.1995,27.1752,27.1833,67535.0
2015-12-18 12:40:00,33.64,33.71,33.64,33.69,68537.0,27.1833,27.2399,27.1833,27.2237,68537.0
2015-12-18 12:45:00,33.69,33.72,33.64,33.67,148036.0,27.2237,27.248,27.1833,27.2076,148036.0
2015-12-18 12:50:00,33.67,33.69,33.64,33.69,65526.0,27.2076,27.2237,27.1833,27.2237,65526.0
2015-12-18 12:55:00,33.7,33.71,33.62,33.7,158546.0,27.2318,27.2399,27.1672,27.2318,158546.0
2015-12-18 13:00:00,33.7,33.71,33.65,33.67,176509.0,27.2318,27.2399,27.1914,27.2076,176509.0
2015-12-18 13:05:00,33.67,33.75,33.67,33.7,33069.0,27.2076,27.2722,27.2076,27.2318,33069.0
2015-12-18 13:10:00,33.7,33.72,33.68,33.72,58901.0,27.2318,27.248,27.2156,27.248,58901.0
2015-12-18 13:15:00,33.73,33.74,33.66,33.7,63276.0,27.256,27.2641,27.1995,27.2318,63276.0
2015-12-18 13:20:00,33.7,33.71,33.66,33.66,94645.0,27.2318,27.2399,27.1995,27.1995,94645.0
2015-12-18 13:25:00,33.66,33.7,33.65,33.68,78580.0,27.1995,27.2318,27.1914,27.2156,78580.0
2015-12-18 13:30:00,33.67,33.72,33.66,33.7,72083.0,27.2076,27.248,27.1995,27.2318,72083.0
2015-12-18 13:35:00,33.7,33.71,33.65,33.66,42973.0,27.2318,27.2399,27.1914,27.1995,42973.0
2015-12-18 13:40:00,33.66,33.69,33.65,33.68,39824.0,27.1995,27.2237,27.1914,27.2156,39824.0
2015-12-18 13:45:00,33.68,33.71,33.65,33.68,36247.0,27.2156,27.2399,27.1914,27.2156,36247.0
2015-12-18 13:50:00,33.67,33.72,33.65,33.69,58686.0,27.2076,27.248,27.1914,27.2237,58686.0
2015-12-18 13:55:00,33.69,33.75,33.68,33.71,101414.0,27.2237,27.2722,27.2156,27.2399,101414.0
2015-12-18 14:00:00,33.72,33.77,33.69,33.7,68961.0,27.248,27.2884,27.2237,27.2318,68961.0
2015-12-18 14:05:00,33.7,33.73,33.69,33.73,95095.0,27.2318,27.256,27.2237,27.256,95095.0
2015-12-18 14:10:00,33.73,33.75,33.69,33.7,134893.0,27.256,27.2722,27.2237,27.2318,134893.0
2015-12-18 14:15:00,33.7,33.72,33.66,33.67,63253.0,27.2318,27.248,27.1995,27.2076,63253.0
2015-12-18 14:20:00,33.67,33.76,33.67,33.75,84932.0,27.2076,27.2803,27.2076,27.2722,84932.0
2015-12-18 14:25:00,33.76,33.79,33.71,33.78,172044.0,27.2803,27.3045,27.2399,27.2964,172044.0
2015-12-18 14:30:00,33.79,33.82,33.76,33.82,66030.0,27.3045,27.3288,27.2803,27.3288,66030.0
2015-12-18 14:35:00,33.82,33.85,33.79,33.8,117745.0,27.3288,27.353,27.3045,27.3126,117745.0
2015-12-18 14:40:00,33.81,33.82,33.73,33.74,134464.0,27.3207,27.3288,27.256,27.2641,134464.0
2015-12-18 14:45:00,33.73,33.75,33.71,33.75,106936.0,27.256,27.2722,27.2399,27.2722,106936.0
2015-12-18 14:50:00,33.75,33.8,33.74,33.79,166612.0,27.2722,27.3126,27.2641,27.3045,166612.0
2015-12-18 14:55:00,33.79,33.81,33.75,33.77,140210.0,27.3045,27.3207,27.2722,27.2884,140210.0
2015-12-18 15:00:00,33.77,33.81,33.75,33.77,57334.0,27.2884,27.3207,27.2722,27.2884,57334.0
2015-12-18 15:05:00,33.77,33.81,33.76,33.8,68694.0,27.2884,27.3207,27.2803,27.3126,68694.0
2015-12-18 15:10:00,33.81,33.81,33.71,33.72,92429.0,27.3207,27.3207,27.2399,27.248,92429.0
2015-12-18 15:15:00,33.72,33.72,33.62,33.66,137766.0,27.248,27.248,27.1672,27.1995,137766.0
2015-12-18 15:20:00,33.66,33.67,33.6,33.65,107363.0,27.1995,27.2076,27.151,27.1914,107363.0
2015-12-18 15:25:00,33.66,33.72,33.65,33.7,77818.0,27.1995,27.248,27.1914,27.2318,77818.0
2015-12-18 15:30:00,33.7,33.77,33.7,33.77,131529.0,27.2318,27.2884,27.2318,27.2884,131529.0
2015-12-18 15:35:00,33.76,33.82,33.75,33.76,247877.0,27.2803,27.3288,27.2722,27.2803,247877.0
2015-12-18 15:40:00,33.75,33.84,33.75,33.84,192420.0,27.2722,27.3449,27.2722,27.3449,192420.0
2015-12-18 15:45:00,33.84,33.89,33.8,33.8,321105.0,27.3449,27.3853,27.3126,27.3126,321105.0
2015-12-18 15:50:00,33.8,33.81,33.75,33.77,383577.0,27.3126,27.3207,27.2722,27.2884,383577.0
2015-12-18 15:55:00,33.78,33.78,33.64,33.65,1237991.0,27.2964,27.2964,27.1833,27.1914,1237991.0
2015-12-21 09:30:00,33.79,34.06,33.79,34.03,178327.0,27.3045,27.5227,27.3045,27.4985,178327.0
2015-12-21 09:35:00,34.03,34.03,33.8,33.8,120342.0,27.4985,27.4985,27.3126,27.3126,120342.0
2015-12-21 09:40:00,33.8,33.81,33.69,33.7,148920.0,27.3126,27.3207,27.2237,27.2318,148920.0
2015-12-21 09:45:00,33.7,33.84,33.68,33.78,112424.0,27.2318,27.3449,27.2156,27.2964,112424.0
2015-12-21 09:50:00,33.78,33.78,33.68,33.7,87504.0,27.2964,27.2964,27.2156,27.2318,87504.0
2015-12-21 09:55:00,33.7,33.84,33.7,33.79,58698.0,27.2318,27.3449,27.2318,27.3045,58698.0
2015-12-21 10:00:00,33.78,33.88,33.78,33.85,63580.0,27.2964,27.3773,27.2964,27.353,63580.0
2015-12-21 10:05:00,33.85,33.94,33.84,33.92,124887.0,27.353,27.4257,27.3449,27.4096,124887.0
2015-12-21 10:10:00,33.92,33.98,33.9,33.98,213163.0,27.4096,27.4581,27.3934,27.4581,213163.0
2015-12-21 10:15:00,33.97,34.01,33.94,33.98,305865.0,27.45,27.4823,27.4257,27.4581,305865.0
2015-12-21 10:20:00,33.98,34.03,33.97,34.02,106028.0,27.4581,27.4985,27.45,27.4904,106028.0
2015-12-21 10:25:00,34.03,34.06,33.98,33.98,169127.0,27.4985,27.5227,27.4581,27.4581,169127.0
2015-12-21 10:30:00,33.98,34.01,33.96,33.98,179869.0,27.4581,27.4823,27.4419,27.4581,179869.0
2015-12-21 10:35:00,33.97,34.0,33.92,33.95,122238.0,27.45,27.4742,27.4096,27.4338,122238.0
2015-12-21 10:40:00,33.95,33.95,33.9,33.93,106499.0,27.4338,27.4338,27.3934,27.4177,106499.0
2015-12-21 10:45:00,33.92,33.98,33.89,33.9,113459.0,27.4096,27.4581,27.3853,27.3934,113459.0
2015-12-21 10:50:00,33.9,33.92,33.87,33.89,77473.0,27.3934,27.4096,27.3692,27.3853,77473.0
2015-12-21 10:55:00,33.89,33.89,33.83,33.85,140432.0,27.3853,27.3853,27.3368,27.353,140432.0
2015-12-21 11:00:00,33.85,33.91,33.84,33.87,58680.0,27.353,27.4015,27.3449,27.3692,58680.0
2015-12-21 11:05:00,33.87,33.88,33.85,33.86,39134.0,27.3692,27.3773,27.353,27.3611,39134.0
2015-12-21 11:10:00,33.86,33.87,33.79,33.79,70487.0,27.3611,27.3692,27.3045,27.3045,70487.0
2015-12-21 11:15:00,33.79,33.81,33.78,33.8,43005.0,27.3045,27.3207,27.2964,27.3126,43005.0
2015-12-21 11:20:00,33.79,33.85,33.79,33.83,46955.0,27.3045,27.353,27.3045,27.3368,46955.0
2015-12-21 11:25:00,33.82,33.84,33.78,33.84,57912.0,27.3288,27.3449,27.2964,27.3449,57912.0
2015-12-21 11:30:00,33.83,33.83,33.72,33.74,37088.0,27.3368,27.3368,27.248,27.2641,37088.0
2015-12-21 11:35:00,33.75,33.76,33.66,33.66,79623.0,27.2722,27.2803,27.1995,27.1995,79623.0
2015-12-21 11:40:00,33.66,33.73,33.63,33.7,63471.0,27.1995,27.256,27.1752,27.2318,63471.0
2015-12-21 11:45:00,33.7,33.71,33.66,33.67,58101.0,27.2318,27.2399,27.1995,27.2076,58101.0
2015-12-21 11:50:00,33.67,33.71,33.66,33.69,39254.0,27.2076,27.2399,27.1995,27.2237,39254.0
2015-12-21 11:55:00,33.68,33.74,33.68,33.73,37130.0,27.2156,27.2641,27.2156,27.256,37130.0
2015-12-21 12:00:00,33.73,33.76,33.72,33.74,41716.0,27.256,27.2803,27.248,27.2641,41716.0
2015-12-21 12:05:00,33.75,33.83,33.74,33.81,36351.0,27.2722,27.3368,27.2641,27.3207,36351.0
2015-12-21 12:10:00,33.83,33.84,33.8,33.82,20869.0,27.3368,27.3449,27.3126,27.3288,20869.0
2015-12-21 12:15:00,33.82,33.82,33.72,33.75,41988.0,27.3288,27.3288,27.248,27.2722,41988.0
2015-12-21 12:20:00,33.75,33.78,33.73,33.78,36485.0,27.2722,27.2964,27.256,27.2964,36485.0
2015-12-21 12:25:00,33.77,33.78,33.74,33.74,41359.0,27.2884,27.2964,27.2641,27.2641,41359.0
2015-12-21 12:30:00,33.74,33.79,33.74,33.79,47184.0,27.2641,27.3045,27.2641,27.3045,47184.0
2015-12-21 12:35:00,33.79,33.83,33.73,33.73,92357.0,27.3045,27.3368,27.256,27.256,92357.0
2015-12-21 12:40:00,33.73,33.77,33.72,33.76,23278.0,27.256,27.2884,27.248,27.2803,23278.0
2015-12-21 12:45:00,33.77,33.79,33.76,33.78,20522.0,27.2884,27.3045,27.2803,27.2964,20522.0
2015-12-21 12:50:00,33.77,33.83,33.77,33.8,29512.0,27.2884,27.3368,27.2884,27.3126,29512.0
2015-12-21 12:55:00,33.81,33.83,33.8,33.82,53985.0,27.3207,27.3368,27.3126,27.3288,53985.0
2015-12-21 13:00:00,33.82,33.85,33.8,33.85,32390.0,27.3288,27.353,27.3126,27.353,32390.0
2015-12-21 13:05:00,33.85,33.86,33.82,33.82,25031.0,27.353,27.3611,27.3288,27.3288,25031.0
2015-12-21 13:10:00,33.83,33.88,33.82,33.87,29288.0,27.3368,27.3773,27.3288,27.3692,29288.0
2015-12-21 13:15:00,33.88,33.9,33.86,33.87,40920.0,27.3773,27.3934,27.3611,27.3692,40920.0
2015-12-21 13:20:00,33.88,33.88,33.86,33.88,43771.0,27.3773,27.3773,27.3611,27.3773,43771.0
2015-12-21 13:25:00,33.88,33.9,33.86,33.87,59000.0,27.3773,27.3934,27.3611,27.3692,59000.0
2015-12-21 13:30:00,33.88,33.92,33.86,33.91,139918.0,27.3773,27.4096,27.3611,27.4015,139918.0
2015-12-21 13:35:00,33.92,33.92,33.89,33.91,27167.0,27.4096,27.4096,27.3853,27.4015,27167.0
2015-12-21 13:40:00,33.91,33.91,33.87,33.88,31629.0,27.4015,27.4015,27.3692,27.3773,31629.0
2015-12-21 13:45:00,33.88,33.9,33.86,33.86,38657.0,27.3773,27.3934,27.3611,27.3611,38657.0
2015-12-21 13:50:00,33.86,33.89,33.86,33.87,45830.0,27.3611,27.3853,27.3611,27.3692,45830.0
2015-12-21 13:55:00,33.87,33.87,33.85,33.87,14958.0,27.3692,27.3692,27.353,27.3692,14958.0
2015-12-21 14:00:00,33.87,33.91,33.87,33.88,57040.0,27.3692,27.4015,27.3692,27.3773,57040.0
2015-12-21 14:05:00,33.88,33.92,33.86,33.87,150500.0,27.3773,27.4096,27.3611,27.3692,150500.0
2015-12-21 14:10:00,33.87,33.87,33.85,33.86,40046.0,27.3692,27.3692,27.353,27.3611,40046.0
2015-12-21 14:15:00,33.86,33.86,33.82,33.84,29323.0,27.3611,27.3611,27.3288,27.3449,29323.0
2015-12-21 14:20:00,33.85,33.85,33.79,33.79,62006.0,27.353,27.353,27.3045,27.3045,62006.0
2015-12-21 14:25:00,33.8,33.81,33.78,33.78,68091.0,27.3126,27.3207,27.2964,27.2964,68091.0
2015-12-21 14:30:00,33.78,33.79,33.75,33.76,60063.0,27.2964,27.3045,27.2722,27.2803,60063.0
2015-12-21 14:35:00,33.76,33.77,33.72,33.73,45771.0,27.2803,27.2884,27.248,27.256,45771.0
2015-12-21 14:40:00,33.73,33.74,33.71,33.71,31676.0,27.256,27.2641,27.2399,27.2399,31676.0
2015-12-21 14:45:00,33.72,33.75,33.7,33.73,57250.0,27.248,27.2722,27.2318,27.256,57250.0
2015-12-21 14:50:00,33.72,33.74,33.71,33.74,30624.0,27.248,27.2641,27.2399,27.2641,30624.0
2015-12-21 14:55:00,33.74,33.75,33.71,33.71,68148.0,27.2641,27.2722,27.2399,27.2399,68148.0
2015-12-21 15:00:00,33.71,33.75,33.7,33.73,51307.0,27.2399,27.2722,27.2318,27.256,51307.0
2015-12-21 15:05:00,33.73,33.74,33.65,33.65,98815.0,27.256,27.2641,27.1914,27.1914,98815.0
2015-12-21 15:10:00,33.65,33.65,33.62,33.63,75552.0,27.1914,27.1914,27.1672,27.1752,75552.0
2015-12-21 15:15:00,33.62,33.63,33.6,33.6,58649.0,27.1672,27.1752,27.151,27.151,58649.0
2015-12-21 15:20:00,33.6,33.63,33.59,33.61,55879.0,27.151,27.1752,27.1429,27.1591,55879.0
2015-12-21 15:25:00,33.61,33.67,33.6,33.66,86274.0,27.1591,27.2076,27.151,27.1995,86274.0
2015-12-21 15:30:00,33.66,33.7,33.65,33.66,117212.0,27.1995,27.2318,27.1914,27.1995,117212.0
2015-12-21 15:35:00,33.66,33.75,33.64,33.73,120318.0,27.1995,27.2722,27.1833,27.256,120318.0
2015-12-21 15:40:00,33.73,33.78,33.71,33.71,95711.0,27.256,27.2964,27.2399,27.2399,95711.0
2015-12-21 15:45:00,33.72,33.77,33.71,33.75,148509.0,27.248,27.2884,27.2399,27.2722,148509.0
2015-12-21 15:50:00,33.76,33.8,33.72,33.76,217824.0,27.2803,27.3126,27.248,27.2803,217824.0
2015-12-21 15:55:00,33.77,33.86,33.76,33.84,505031.0,27.2884,27.3611,27.2803,27.3449,505031.0
2015-12-22 09:30:00,34.21,34.46,34.12,34.45,436955.0,27.6439,27.8459,27.5712,27.8378,436955.0
2015-12-22 09:35:00,34.46,34.49,34.37,34.37,159936.0,27.8459,27.8702,27.7732,27.7732,159936.0
2015-12-22 09:40:00,34.38,34.41,34.29,34.36,149371.0,27.7813,27.8055,27.7086,27.7651,149371.0
2015-12-22 09:45:00,34.37,34.4,34.22,34.26,108582.0,27.7732,27.7974,27.652,27.6843,108582.0
2015-12-22 09:50:00,34.26,34.29,34.2,34.28,52324.0,27.6843,27.7086,27.6358,27.7005,52324.0
2015-12-22 09:55:00,34.28,34.32,34.26,34.31,62944.0,27.7005,27.7328,27.6843,27.7247,62944.0
2015-12-22 10:00:00,34.32,34.33,34.26,34.29,45214.0,27.7328,27.7409,27.6843,27.7086,45214.0
2015-12-22 10:05:00,34.3,34.32,34.19,34.23,78702.0,27.7166,27.7328,27.6278,27.6601,78702.0
2015-12-22 10:10:00,34.23,34.24,34.13,34.15,78124.0,27.6601,27.6682,27.5793,27.5954,78124.0
2015-12-22 10:15:00,34.15,34.15,34.08,34.14,94455.0,27.5954,27.5954,27.5389,27.5873,94455.0
2015-12-22 10:20:00,34.13,34.2,34.12,34.2,45469.0,27.5793,27.6358,27.5712,27.6358,45469.0
2015-12-22 10:25:00,34.19,34.2,34.15,34.17,48279.0,27.6278,27.6358,27.5954,27.6116,48279.0
2015-12-22 10:30:00,34.18,34.21,34.16,34.18,41423.0,27.6197,27.6439,27.6035,27.6197,41423.0
2015-12-22 10:35:00,34.18,34.22,34.17,34.22,59077.0,27.6197,27.652,27.6116,27.652,59077.0
2015-12-22 10:40:00,34.23,34.26,34.21,34.23,40960.0,27.6601,27.6843,27.6439,27.6601,40960.0
2015-12-22 10:45:00,34.22,34.24,34.19,34.21,55158.0,27.652,27.6682,27.6278,27.6439,55158.0
2015-12-22 10:50:00,34.22,34.24,34.14,34.15,60925.0,27.652,27.6682,27.5873,27.5954,60925.0
2015-12-22 10:55:00,34.15,34.19,34.14,34.18,49490.0,27.5954,27.6278,27.5873,27.6197,49490.0
2015-12-22 11:00:00,34.17,34.25,34.17,34.21,46522.0,27.6116,27.6762,27.6116,27.6439,46522.0
2015-12-22 11:05:00,34.21,34.27,34.21,34.24,81365.0,27.6439,27.6924,27.6439,27.6682,81365.0
2015-12-22 11:10:00,34.24,34.3,34.24,34.28,51398.0,27.6682,27.7166,27.6682,27.7005,51398.0
2015-12-22 11:15:00,34.28,34.28,34.22,34.23,65265.0,27.7005,27.7005,27.652,27.6601,65265.0
2015-12-22 11:20:00,34.23,34.25,34.12,34.17,177097.0,27.6601,27.6762,27.5712,27.6116,177097.0
2015-12-22 11:25:00,34.17,34.18,34.14,34.17,35007.0,27.6116,27.6197,27.5873,27.6116,35007.0
2015-12-22 11:30:00,34.17,34.22,34.16,34.19,63311.0,27.6116,27.652,27.6035,27.6278,63311.0
2015-12-22 11:35:00,34.2,34.26,34.19,34.24,57501.0,27.6358,27.6843,27.6278,27.6682,57501.0
2015-12-22 11:40:00,34.25,34.28,34.23,34.25,48039.0,27.6762,27.7005,27.6601,27.6762,48039.0
2015-12-22 11:45:00,34.25,34.31,34.22,34.3,85584.0,27.6762,27.7247,27.652,27.7166,85584.0
2015-12-22 11:50:00,34.31,34.32,34.27,34.28,162940.0,27.7247,27.7328,27.6924,27.7005,162940.0
2015-12-22 11:55:00,34.28,34.32,34.27,34.31,102197.0,27.7005,27.7328,27.6924,27.7247,102197.0
2015-12-22 12:00:00,34.31,34.32,34.19,34.2,83156.0,27.7247,27.7328,27.6278,27.6358,83156.0
2015-12-22 12:05:00,34.19,34.2,34.11,34.12,147545.0,27.6278,27.6358,27.5631,27.5712,147545.0
2015-12-22 12:10:00,34.13,34.13,34.07,34.1,124251.0,27.5793,27.5793,27.5308,27.555,124251.0
2015-12-22 12:15:00,34.1,34.2,34.09,34.18,40630.0,27.555,27.6358,27.5469,27.6197,40630.0
2015-12-22 12:20:00,34.17,34.2,34.16,34.17,34148.0,27.6116,27.6358,27.6035,27.6116,34148.0
2015-12-22 12:25:00,34.17,34.2,34.14,34.19,36573.0,27.6116,27.6358,27.5873,27.6278,36573.0
2015-12-22 12:30:00,34.19,34.21,34.18,34.2,50218.0,27.6278,27.6439,27.6197,27.6358,50218.0
2015-12-22 12:35:00,34.2,34.24,34.19,34.2,58997.0,27.6358,27.6682,27.6278,27.6358,58997.0
2015-12-22 12:40:00,34.19,34.22,34.19,34.2,49061.0,27.6278,27.652,27.6278,27.6358,49061.0
2015-12-22 12:45:00,34.2,34.22,34.19,34.19,23667.0,27.6358,27.652,27.6278,27.6278,23667.0
2015-12-22 12:50:00,34.19,34.22,34.19,34.2,81150.0,27.6278,27.652,27.6278,27.6358,81150.0
2015-12-22 12:55:00,34.2,34.26,34.2,34.26,76877.0,27.6358,27.6843,27.6358,27.6843,76877.0
2015-12-22 13:00:00,34.26,34.27,34.23,34.25,33561.0,27.6843,27.6924,27.6601,27.6762,33561.0
2015-12-22 13:05:00,34.25,34.27,34.23,34.24,58863.0,27.6762,27.6924,27.6601,27.6682,58863.0
2015-12-22 13:10:00,34.25,34.25,34.2,34.22,72110.0,27.6762,27.6762,27.6358,27.652,72110.0
2015-12-22 13:15:00,34.22,34.25,34.22,34.23,45213.0,27.652,27.6762,27.652,27.6601,45213.0
2015-12-22 13:20:00,34.24,34.26,34.23,34.23,29233.0,27.6682,27.6843,27.6601,27.6601,29233.0
2015-12-22 13:25:00,34.23,34.28,34.23,34.27,49302.0,27.6601,27.7005,27.6601,27.6924,49302.0
2015-12-22 13:30:00,34.27,34.28,34.23,34.23,55233.0,27.6924,27.7005,27.6601,27.6601,55233.0
2015-12-22 13:35:00,34.24,34.26,34.23,34.26,64897.0,27.6682,27.6843,27.6601,27.6843,64897.0
2015-12-22 13:40:00,34.26,34.26,34.2,34.26,75838.0,27.6843,27.6843,27.6358,27.6843,75838.0
2015-12-22 13:45:00,34.25,34.28,34.23,34.27,67203.0,27.6762,27.7005,27.6601,27.6924,67203.0
2015-12-22 13:50:00,34.27,34.3,34.23,34.3,45843.0,27.6924,27.7166,27.6601,27.7166,45843.0
2015-12-22 13:55:00,34.3,34.31,34.27,34.3,67065.0,27.7166,27.7247,27.6924,27.7166,67065.0
2015-12-22 14:00:00,34.3,34.35,34.3,34.34,68921.0,27.7166,27.757,27.7166,27.749,68921.0
2015-12-22 14:05:00,34.35,34.37,34.34,34.36,69427.0,27.757,27.7732,27.749,27.7651,69427.0
2015-12-22 14:10:00,34.36,34.37,34.35,34.37,30940.0,27.7651,27.7732,27.757,27.7732,30940.0
2015-12-22 14:15:00,34.37,34.41,34.36,34.39,73805.0,27.7732,27.8055,27.7651,27.7894,73805.0
2015-12-22 14:20:00,34.39,34.41,34.37,34.4,105856.0,27.7894,27.8055,27.7732,27.7974,105856.0
2015-12-22 14:25:00,34.41,34.41,34.35,34.36,60951.0,27.8055,27.8055,27.757,27.7651,60951.0
2015-12-22 14:30:00,34.36,34.38,34.34,34.34,74665.0,27.7651,27.7813,27.749,27.749,74665.0
2015-12-22 14:35:00,34.34,34.35,34.3,34.33,77238.0,27.749,27.757,27.7166,27.7409,77238.0
2015-12-22 14:40:00,34.32,34.35,34.3,34.34,74843.0,27.7328,27.757,27.7166,27.749,74843.0
2015-12-22 14:45:00,34.35,34.35,34.3,34.31,49371.0,27.757,27.757,27.7166,27.7247,49371.0
2015-12-22 14:50:00,34.31,34.34,34.3,34.31,94408.0,27.7247,27.749,27.7166,27.7247,94408.0
2015-12-22 14:55:00,34.3,34.35,34.29,34.34,104320.0,27.7166,27.757,27.7086,27.749,104320.0
2015-12-22 15:00:00,34.34,34.37,34.32,34.34,89651.0,27.749,27.7732,27.7328,27.749,89651.0
2015-12-22 15:05:00,34.33,34.35,34.31,34.32,67742.0,27.7409,27.757,27.7247,27.7328,67742.0
2015-12-22 15:10:00,34.32,34.33,34.29,34.32,73773.0,27.7328,27.7409,27.7086,27.7328,73773.0
2015-12-22 15:15:00,34.33,34.34,34.29,34.31,159215.0,27.7409,27.749,27.7086,27.7247,159215.0
2015-12-22 15:20:00,34.31,34.38,34.31,34.38,66812.0,27.7247,27.7813,27.7247,27.7813,66812.0
2015-12-22 15:25:00,34.38,34.41,34.35,34.36,147171.0,27.7813,27.8055,27.757,27.7651,147171.0
2015-12-22 15:30:00,34.36,34.4,34.32,34.33,155305.0,27.7651,27.7974,27.7328,27.7409,155305.0
2015-12-22 15:35:00,34.33,34.34,34.28,34.32,113024.0,27.7409,27.749,27.7005,27.7328,113024.0
2015-12-22 15:40:00,34.33,34.34,34.24,34.25,235326.0,27.7409,27.749,27.6682,27.6762,235326.0
2015-12-22 15:45:00,34.25,34.25,34.19,34.23,274226.0,27.6762,27.6762,27.6278,27.6601,274226.0
2015-12-22 15:50:00,34.23,34.28,34.2,34.25,265565.0,27.6601,27.7005,27.6358,27.6762,265565.0
2015-12-22 15:55:00,34.25,34.29,34.22,34.29,435430.0,27.6762,27.7086,27.652,27.7086,435430.0
2015-12-23 09:30:00,34.51,34.52,34.38,34.52,190065.0,27.8863,27.8944,27.7813,27.8944,190065.0
2015-12-23 09:35:00,34.51,34.52,34.46,34.5,121345.0,27.8863,27.8944,27.8459,27.8783,121345.0
2015-12-23 09:40:00,34.5,34.57,34.5,34.53,162838.0,27.8783,27.9348,27.8783,27.9025,162838.0
2015-12-23 09:45:00,34.54,34.6,34.54,34.58,127661.0,27.9106,27.9591,27.9106,27.9429,127661.0
2015-12-23 09:50:00,34.59,34.64,34.58,34.64,64014.0,27.951,27.9914,27.9429,27.9914,64014.0
2015-12-23 09:55:00,34.63,34.63,34.58,34.59,60024.0,27.9833,27.9833,27.9429,27.951,60024.0
2015-12-23 10:00:00,34.6,34.61,34.56,34.58,154604.0,27.9591,27.9671,27.9267,27.9429,154604.0
2015-12-23 10:05:00,34.58,34.58,34.46,34.47,73900.0,27.9429,27.9429,27.8459,27.854,73900.0
2015-12-23 10:10:00,34.48,34.55,34.47,34.51,60958.0,27.8621,27.9187,27.854,27.8863,60958.0
2015-12-23 10:15:00,34.5,34.55,34.49,34.53,104877.0,27.8783,27.9187,27.8702,27.9025,104877.0
2015-12-23 10:20:00,34.52,34.55,34.5,34.51,54746.0,27.8944,27.9187,27.8783,27.8863,54746.0
2015-12-23 10:25:00,34.51,34.56,34.5,34.54,81998.0,27.8863,27.9267,27.8783,27.9106,81998.0
2015-12-23 10:30:00,34.55,34.59,34.54,34.56,79617.0,27.9187,27.951,27.9106,27.9267,79617.0
2015-12-23 10:35:00,34.56,34.57,34.52,34.53,73437.0,27.9267,27.9348,27.8944,27.9025,73437.0
2015-12-23 10:40:00,34.53,34.6,34.52,34.59,115417.0,27.9025,27.9591,27.8944,27.951,115417.0
2015-12-23 10:45:00,34.59,34.63,34.59,34.63,47851.0,27.951,27.9833,27.951,27.9833,47851.0
2015-12-23 10:50:00,34.63,34.67,34.62,34.66,57929.0,27.9833,28.0156,27.9752,28.0075,57929.0
2015-12-23 10:55:00,34.66,34.71,34.65,34.71,69978.0,28.0075,28.0479,27.9995,28.0479,69978.0
2015-12-23 11:00:00,34.71,34.71,34.66,34.66,42678.0,28.0479,28.0479,28.0075,28.0075,42678.0
2015-12-23 11:05:00,34.66,34.69,34.66,34.67,131571.0,28.0075,28.0318,28.0075,28.0156,131571.0
2015-12-23 11:10:00,34.68,34.72,34.67,34.71,109526.0,28.0237,28.056,28.0156,28.0479,109526.0
2015-12-23 11:15:00,34.71,34.81,34.71,34.8,182527.0,28.0479,28.1288,28.0479,28.1207,182527.0
2015-12-23 11:20:00,34.8,34.83,34.79,34.83,112953.0,28.1207,28.1449,28.1126,28.1449,112953.0
2015-12-23 11:25:00,34.83,34.87,34.81,34.85,72267.0,28.1449,28.1772,28.1288,28.1611,72267.0
2015-12-23 11:30:00,34.84,34.88,34.83,34.85,80433.0,28.153,28.1853,28.1449,28.1611,80433.0
2015-12-23 11:35:00,34.85,34.88,34.84,34.86,44039.0,28.1611,28.1853,28.153,28.1692,44039.0
2015-12-23 11:40:00,34.86,34.86,34.84,34.85,42331.0,28.1692,28.1692,28.153,28.1611,42331.0
2015-12-23 11:45:00,34.85,34.86,34.83,34.84,28616.0,28.1611,28.1692,28.1449,28.153,28616.0
2015-12-23 11:50:00,34.83,34.84,34.78,34.78,40424.0,28.1449,28.153,28.1045,28.1045,40424.0
2015-12-23 11:55:00,34.78,34.83,34.77,34.82,116098.0,28.1045,28.1449,28.0964,28.1368,116098.0
2015-12-23 12:00:00,34.82,34.89,34.81,34.87,67316.0,28.1368,28.1934,28.1288,28.1772,67316.0
2015-12-23 12:05:00,34.88,34.94,34.87,34.91,67386.0,28.1853,28.2338,28.1772,28.2096,67386.0
2015-12-23 12:10:00,34.91,34.94,34.88,34.88,44755.0,28.2096,28.2338,28.1853,28.1853,44755.0
2015-12-23 12:15:00,34.88,34.89,34.8,34.81,83554.0,28.1853,28.1934,28.1207,28.1288,83554.0
2015-12-23 12:20:00,34.82,34.85,34.81,34.82,47686.0,28.1368,28.1611,28.1288,28.1368,47686.0
2015-12-23 12:25:00,34.81,34.83,34.79,34.83,86226.0,28.1288,28.1449,28.1126,28.1449,86226.0
2015-12-23 12:30:00,34.83,34.85,34.79,34.8,74447.0,28.1449,28.1611,28.1126,28.1207,74447.0
2015-12-23 12:35:00,34.8,34.81,34.78,34.79,53395.0,28.1207,28.1288,28.1045,28.1126,53395.0
2015-12-23 12:40:00,34.78,34.81,34.77,34.8,51453.0,28.1045,28.1288,28.0964,28.1207,51453.0
2015-12-23 12:45:00,34.8,34.8,34.78,34.8,22525.0,28.1207,28.1207,28.1045,28.1207,22525.0
2015-12-23 12:50:00,34.79,34.8,34.77,34.77,33108.0,28.1126,28.1207,28.0964,28.0964,33108.0
2015-12-23 12:55:00,34.78,34.78,34.73,34.74,59331.0,28.1045,28.1045,28.0641,28.0722,59331.0
2015-12-23 13:00:00,34.73,34.76,34.72,34.76,62146.0,28.0641,28.0883,28.056,28.0883,62146.0
2015-12-23 13:05:00,34.76,34.76,34.73,34.75,93272.0,28.0883,28.0883,28.0641,28.0803,93272.0
2015-12-23 13:10:00,34.75,34.76,34.71,34.73,54952.0,28.0803,28.0883,28.0479,28.0641,54952.0
2015-12-23 13:15:00,34.74,34.75,34.71,34.75,24071.0,28.0722,28.0803,28.0479,28.0803,24071.0
2015-12-23 13:20:00,34.75,34.75,34.73,34.75,36094.0,28.0803,28.0803,28.0641,28.0803,36094.0
2015-12-23 13:25:00,34.74,34.76,34.73,34.73,47491.0,28.0722,28.0883,28.0641,28.0641,47491.0
2015-12-23 13:30:00,34.73,34.75,34.73,34.73,29342.0,28.0641,28.0803,28.0641,28.0641,29342.0
2015-12-23 13:35:00,34.73,34.74,34.66,34.67,61738.0,28.0641,28.0722,28.0075,28.0156,61738.0
2015-12-23 13:40:00,34.68,34.75,34.67,34.74,67636.0,28.0237,28.0803,28.0156,28.0722,67636.0
2015-12-23 13:45:00,34.73,34.76,34.73,34.75,34485.0,28.0641,28.0883,28.0641,28.0803,34485.0
2015-12-23 13:50:00,34.74,34.75,34.73,34.75,28220.0,28.0722,28.0803,28.0641,28.0803,28220.0
2015-12-23 13:55:00,34.75,34.76,34.73,34.73,31854.0,28.0803,28.0883,28.0641,28.0641,31854.0
2015-12-23 14:00:00,34.73,34.77,34.72,34.76,86116.0,28.0641,28.0964,28.056,28.0883,86116.0
2015-12-23 14:05:00,34.75,34.77,34.74,34.77,42747.0,28.0803,28.0964,28.0722,28.0964,42747.0
2015-12-23 14:10:00,34.77,34.82,34.73,34.76,173185.0,28.0964,28.1368,28.0641,28.0883,173185.0
2015-12-23 14:15:00,34.78,34.79,34.75,34.77,53264.0,28.1045,28.1126,28.0803,28.0964,53264.0
2015-12-23 14:20:00,34.77,34.77,34.68,34.74,90831.0,28.0964,28.0964,28.0237,28.0722,90831.0
2015-12-23 14:25:00,34.74,34.8,34.73,34.78,44860.0,28.0722,28.1207,28.0641,28.1045,44860.0
2015-12-23 14:30:00,34.77,34.84,34.77,34.82,56307.0,28.0964,28.153,28.0964,28.1368,56307.0
2015-12-23 14:35:00,34.82,34.87,34.82,34.84,70833.0,28.1368,28.1772,28.1368,28.153,70833.0
2015-12-23 14:40:00,34.85,34.88,34.84,34.84,43010.0,28.1611,28.1853,28.153,28.153,43010.0
2015-12-23 14:45:00,34.84,34.9,34.83,34.9,33370.0,28.153,28.2015,28.1449,28.2015,33370.0
2015-12-23 14:50:00,34.89,34.9,34.86,34.88,40943.0,28.1934,28.2015,28.1692,28.1853,40943.0
2015-12-23 14:55:00,34.89,34.9,34.86,34.9,47737.0,28.1934,28.2015,28.1692,28.2015,47737.0
2015-12-23 15:00:00,34.9,34.9,34.84,34.84,91849.0,28.2015,28.2015,28.153,28.153,91849.0
2015-12-23 15:05:00,34.84,34.84,34.79,34.8,67825.0,28.153,28.153,28.1126,28.1207,67825.0
2015-12-23 15:10:00,34.8,34.83,34.8,34.81,32477.0,28.1207,28.1449,28.1207,28.1288,32477.0
2015-12-23 15:15:00,34.81,34.82,34.78,34.78,83624.0,28.1288,28.1368,28.1045,28.1045,83624.0
2015-12-23 15:20:00,34.79,34.8,34.77,34.77,49159.0,28.1126,28.1207,28.0964,28.0964,49159.0
2015-12-23 15:25:00,34.77,34.79,34.75,34.77,69023.0,28.0964,28.1126,28.0803,28.0964,69023.0
2015-12-23 15:30:00,34.77,34.79,34.77,34.77,57869.0,28.0964,28.1126,28.0964,28.0964,57869.0
2015-12-23 15:35:00,34.77,34.79,34.74,34.77,96201.0,28.0964,28.1126,28.0722,28.0964,96201.0
2015-12-23 15:40:00,34.78,34.81,34.77,34.78,128078.0,28.1045,28.1288,28.0964,28.1045,128078.0
2015-12-23 15:45:00,34.79,34.82,34.77,34.77,209265.0,28.1126,28.1368,28.0964,28.0964,209265.0
2015-12-23 15:50:00,34.77,34.78,34.76,34.77,246409.0,28.0964,28.1045,28.0883,28.0964,246409.0
2015-12-23 15:55:00,34.77,34.79,34.75,34.78,669941.0,28.0964,28.1126,28.0803,28.1045,669941.0
2015-12-24 09:30:00,34.72,34.72,34.62,34.67,62373.0,28.056,28.056,27.9752,28.0156,62373.0
2015-12-24 09:35:00,34.67,34.74,34.62,34.65,53589.0,28.0156,28.0722,27.9752,27.9995,53589.0
2015-12-24 09:40:00,34.63,34.7,34.6,34.67,52985.0,27.9833,28.0399,27.9591,28.0156,52985.0
2015-12-24 09:45:00,34.68,34.71,34.64,34.64,37602.0,28.0237,28.0479,27.9914,27.9914,37602.0
2015-12-24 09:50:00,34.64,34.69,34.6,34.6,33879.0,27.9914,28.0318,27.9591,27.9591,33879.0
2015-12-24 09:55:00,34.61,34.61,34.55,34.58,49185.0,27.9671,27.9671,27.9187,27.9429,49185.0
2015-12-24 10:00:00,34.57,34.6,34.52,34.52,32413.0,27.9348,27.9591,27.8944,27.8944,32413.0
2015-12-24 10:05:00,34.52,34.56,34.51,34.54,39908.0,27.8944,27.9267,27.8863,27.9106,39908.0
2015-12-24 10:10:00,34.54,34.55,34.52,34.55,23049.0,27.9106,27.9187,27.8944,27.9187,23049.0
2015-12-24 10:15:00,34.55,34.56,34.52,34.55,53910.0,27.9187,27.9267,27.8944,27.9187,53910.0
2015-12-24 10:20:00,34.55,34.56,34.5,34.52,38301.0,27.9187,27.9267,27.8783,27.8944,38301.0
2015-12-24 10:25:00,34.52,34.57,34.52,34.55,54007.0,27.8944,27.9348,27.8944,27.9187,54007.0
2015-12-24 10:30:00,34.54,34.58,34.54,34.55,214546.0,27.9106,27.9429,27.9106,27.9187,214546.0
2015-12-24 10:35:00,34.55,34.55,34.52,34.54,26445.0,27.9187,27.9187,27.8944,27.9106,26445.0
2015-12-24 10:40:00,34.54,34.56,34.52,34.55,58302.0,27.9106,27.9267,27.8944,27.9187,58302.0
2015-12-24 10:45:00,34.55,34.57,34.53,34.54,49585.0,27.9187,27.9348,27.9025,27.9106,49585.0
2015-12-24 10:50:00,34.55,34.55,34.52,34.53,57217.0,27.9187,27.9187,27.8944,27.9025,57217.0
2015-12-24 10:55:00,34.53,34.56,34.52,34.55,79959.0,27.9025,27.9267,27.8944,27.9187,79959.0
2015-12-24 11:00:00,34.55,34.58,34.53,34.55,37504.0,27.9187,27.9429,27.9025,27.9187,37504.0
2015-12-24 11:05:00,34.54,34.55,34.53,34.53,29632.0,27.9106,27.9187,27.9025,27.9025,29632.0
2015-12-24 11:10:00,34.54,34.54,34.5,34.52,36839.0,27.9106,27.9106,27.8783,27.8944,36839.0
2015-12-24 11:15:00,34.52,34.53,34.51,34.53,23076.0,27.8944,27.9025,27.8863,27.9025,23076.0
2015-12-24 11:20:00,34.52,34.55,34.52,34.52,37917.0,27.8944,27.9187,27.8944,27.8944,37917.0
2015-12-24 11:25:00,34.52,34.55,34.52,34.54,27047.0,27.8944,27.9187,27.8944,27.9106,27047.0
2015-12-24 11:30:00,34.54,34.56,34.53,34.56,53495.0,27.9106,27.9267,27.9025,27.9267,53495.0
2015-12-24 11:35:00,34.55,34.58,34.54,34.57,59325.0,27.9187,27.9429,27.9106,27.9348,59325.0
2015-12-24 11:40:00,34.57,34.59,34.55,34.56,58346.0,27.9348,27.951,27.9187,27.9267,58346.0
2015-12-24 11:45:00,34.56,34.59,34.55,34.58,61614.0,27.9267,27.951,27.9187,27.9429,61614.0
2015-12-24 11:50:00,34.58,34.6,34.55,34.55,70364.0,27.9429,27.9591,27.9187,27.9187,70364.0
2015-12-24 11:55:00,34.55,34.55,34.53,34.55,27890.0,27.9187,27.9187,27.9025,27.9187,27890.0
2015-12-24 12:00:00,34.54,34.55,34.54,34.55,15214.0,27.9106,27.9187,27.9106,27.9187,15214.0
2015-12-24 12:05:00,34.55,34.58,34.54,34.55,85805.0,27.9187,27.9429,27.9106,27.9187,85805.0
2015-12-24 12:10:00,34.55,34.57,34.54,34.56,96562.0,27.9187,27.9348,27.9106,27.9267,96562.0
2015-12-24 12:15:00,34.55,34.59,34.54,34.59,103229.0,27.9187,27.951,27.9106,27.951,103229.0
2015-12-24 12:20:00,34.59,34.62,34.58,34.6,70199.0,27.951,27.9752,27.9429,27.9591,70199.0
2015-12-24 12:25:00,34.6,34.64,34.58,34.63,40612.0,27.9591,27.9914,27.9429,27.9833,40612.0
2015-12-24 12:30:00,34.64,34.66,34.63,34.66,31931.0,27.9914,28.0075,27.9833,28.0075,31931.0
2015-12-24 12:35:00,34.66,34.68,34.63,34.66,97638.0,28.0075,28.0237,27.9833,28.0075,97638.0
2015-12-24 12:40:00,34.66,34.74,34.66,34.73,90184.0,28.0075,28.0722,28.0075,28.0641,90184.0
2015-12-24 12:45:00,34.74,34.75,34.67,34.67,80621.0,28.0722,28.0803,28.0156,28.0156,80621.0
2015-12-24 12:50:00,34.68,34.68,34.63,34.64,63661.0,28.0237,28.0237,27.9833,27.9914,63661.0
2015-12-24 12:55:00,34.64,34.64,34.58,34.59,133040.0,27.9914,27.9914,27.9429,27.951,133040.0
2015-12-28 09:30:00,34.53,34.59,34.34,34.41,140461.0,27.9025,27.951,27.749,27.8055,140461.0
2015-12-28 09:35:00,34.42,34.53,34.35,34.52,111710.0,27.8136,27.9025,27.757,27.8944,111710.0
2015-12-28 09:40:00,34.53,34.63,34.49,34.59,62618.0,27.9025,27.9833,27.8702,27.951,62618.0
2015-12-28 09:45:00,34.59,34.68,34.59,34.63,56115.0,27.951,28.0237,27.951,27.9833,56115.0
2015-12-28 09:50:00,34.62,34.63,34.56,34.59,51085.0,27.9752,27.9833,27.9267,27.951,51085.0
2015-12-28 09:55:00,34.58,34.63,34.58,34.61,41145.0,27.9429,27.9833,27.9429,27.9671,41145.0
2015-12-28 10:00:00,34.62,34.62,34.46,34.5,93648.0,27.9752,27.9752,27.8459,27.8783,93648.0
2015-12-28 10:05:00,34.51,34.56,34.5,34.53,71401.0,27.8863,27.9267,27.8783,27.9025,71401.0
2015-12-28 10:10:00,34.53,34.55,34.41,34.43,122902.0,27.9025,27.9187,27.8055,27.8217,122902.0
2015-12-28 10:15:00,34.42,34.45,34.4,34.43,32469.0,27.8136,27.8378,27.7974,27.8217,32469.0
2015-12-28 10:20:00,34.44,34.44,34.38,34.43,25983.0,27.8298,27.8298,27.7813,27.8217,25983.0
2015-12-28 10:25:00,34.43,34.49,34.41,34.48,33501.0,27.8217,27.8702,27.8055,27.8621,33501.0
2015-12-28 10:30:00,34.48,34.54,34.47,34.53,35289.0,27.8621,27.9106,27.854,27.9025,35289.0
2015-12-28 10:35:00,34.53,34.54,34.49,34.5,59114.0,27.9025,27.9106,27.8702,27.8783,59114.0
2015-12-28 10:40:00,34.5,34.51,34.46,34.49,31883.0,27.8783,27.8863,27.8459,27.8702,31883.0
2015-12-28 10:45:00,34.5,34.5,34.42,34.42,35813.0,27.8783,27.8783,27.8136,27.8136,35813.0
2015-12-28 10:50:00,34.42,34.44,34.41,34.43,27447.0,27.8136,27.8298,27.8055,27.8217,27447.0
2015-12-28 10:55:00,34.42,34.42,34.37,34.37,33903.0,27.8136,27.8136,27.7732,27.7732,33903.0
2015-12-28 11:00:00,34.37,34.42,34.36,34.41,42177.0,27.7732,27.8136,27.7651,27.8055,42177.0
2015-12-28 11:05:00,34.42,34.45,34.4,34.43,27409.0,27.8136,27.8378,27.7974,27.8217,27409.0
2015-12-28 11:10:00,34.44,34.44,34.41,34.41,22798.0,27.8298,27.8298,27.8055,27.8055,22798.0
2015-12-28 11:15:00,34.41,34.41,34.38,34.38,27729.0,27.8055,27.8055,27.7813,27.7813,27729.0
2015-12-28 11:20:00,34.39,34.39,34.36,34.37,32537.0,27.7894,27.7894,27.7651,27.7732,32537.0
2015-12-28 11:25:00,34.37,34.37,34.32,34.35,34814.0,27.7732,27.7732,27.7328,27.757,34814.0
2015-12-28 11:30:00,34.35,34.43,34.34,34.42,93246.0,27.757,27.8217,27.749,27.8136,93246.0
2015-12-28 11:35:00,34.41,34.47,34.41,34.41,72374.0,27.8055,27.854,27.8055,27.8055,72374.0
2015-12-28 11:40:00,34.41,34.41,34.35,34.37,63241.0,27.8055,27.8055,27.757,27.7732,63241.0
2015-12-28 11:45:00,34.37,34.38,34.33,34.37,64144.0,27.7732,27.7813,27.7409,27.7732,64144.0
2015-12-28 11:50:00,34.36,34.4,34.35,34.37,61447.0,27.7651,27.7974,27.757,27.7732,61447.0
2015-12-28 11:55:00,34.38,34.4,34.36,34.37,39115.0,27.7813,27.7974,27.7651,27.7732,39115.0
2015-12-28 12:00:00,34.37,34.41,34.36,34.41,33580.0,27.7732,27.8055,27.7651,27.8055,33580.0
2015-12-28 12:05:00,34.4,34.45,34.4,34.45,38605.0,27.7974,27.8378,27.7974,27.8378,38605.0
2015-12-28 12:10:00,34.44,34.44,34.38,34.38,47591.0,27.8298,27.8298,27.7813,27.7813,47591.0
2015-12-28 12:15:00,34.39,34.39,34.36,34.36,37726.0,27.7894,27.7894,27.7651,27.7651,37726.0
2015-12-28 12:20:00,34.35,34.35,34.31,34.33,66307.0,27.757,27.757,27.7247,27.7409,66307.0
2015-12-28 12:25:00,34.34,34.38,34.33,34.38,22738.0,27.749,27.7813,27.7409,27.7813,22738.0
2015-12-28 12:30:00,34.38,34.39,34.33,34.36,26613.0,27.7813,27.7894,27.7409,27.7651,26613.0
2015-12-28 12:35:00,34.36,34.37,34.33,34.37,29230.0,27.7651,27.7732,27.7409,27.7732,29230.0
2015-12-28 12:40:00,34.35,34.36,34.31,34.33,17611.0,27.757,27.7651,27.7247,27.7409,17611.0
2015-12-28 12:45:00,34.32,34.36,34.31,34.34,36324.0,27.7328,27.7651,27.7247,27.749,36324.0
2015-12-28 12:50:00,34.33,34.38,34.33,34.36,24662.0,27.7409,27.7813,27.7409,27.7651,24662.0
2015-12-28 12:55:00,34.36,34.36,34.3,34.32,26003.0,27.7651,27.7651,27.7166,27.7328,26003.0
2015-12-28 13:00:00,34.32,34.34,34.3,34.3,38435.0,27.7328,27.749,27.7166,27.7166,38435.0
2015-12-28 13:05:00,34.3,34.33,34.3,34.31,17823.0,27.7166,27.7409,27.7166,27.7247,17823.0
2015-12-28 13:10:00,34.3,34.39,34.3,34.39,31622.0,27.7166,27.7894,27.7166,27.7894,31622.0
2015-12-28 13:15:00,34.39,34.43,34.36,34.42,37800.0,27.7894,27.8217,27.7651,27.8136,37800.0
2015-12-28 13:20:00,34.42,34.45,34.41,34.44,103822.0,27.8136,27.8378,27.8055,27.8298,103822.0
2015-12-28 13:25:00,34.45,34.46,34.41,34.42,45126.0,27.8378,27.8459,27.8055,27.8136,45126.0
2015-12-28 13:30:00,34.43,34.46,34.41,34.44,60955.0,27.8217,27.8459,27.8055,27.8298,60955.0
2015-12-28 13:35:00,34.44,34.44,34.41,34.41,24216.0,27.8298,27.8298,27.8055,27.8055,24216.0
2015-12-28 13:40:00,34.42,34.43,34.37,34.39,42414.0,27.8136,27.8217,27.7732,27.7894,42414.0
2015-12-28 13:45:00,34.39,34.44,34.38,34.42,38747.0,27.7894,27.8298,27.7813,27.8136,38747.0
2015-12-28 13:50:00,34.42,34.45,34.4,34.41,55103.0,27.8136,27.8378,27.7974,27.8055,55103.0
2015-12-28 13:55:00,34.41,34.45,34.41,34.43,59249.0,27.8055,27.8378,27.8055,27.8217,59249.0
2015-12-28 14:00:00,34.43,34.48,34.41,34.48,56390.0,27.8217,27.8621,27.8055,27.8621,56390.0
2015-12-28 14:05:00,34.48,34.5,34.47,34.49,57465.0,27.8621,27.8783,27.854,27.8702,57465.0
2015-12-28 14:10:00,34.5,34.5,34.45,34.45,56906.0,27.8783,27.8783,27.8378,27.8378,56906.0
2015-12-28 14:15:00,34.45,34.45,34.39,34.41,48751.0,27.8378,27.8378,27.7894,27.8055,48751.0
2015-12-28 14:20:00,34.42,34.43,34.39,34.4,47506.0,27.8136,27.8217,27.7894,27.7974,47506.0
2015-12-28 14:25:00,34.4,34.43,34.39,34.4,37584.0,27.7974,27.8217,27.7894,27.7974,37584.0
2015-12-28 14:30:00,34.4,34.44,34.4,34.41,37959.0,27.7974,27.8298,27.7974,27.8055,37959.0
2015-12-28 14:35:00,34.42,34.43,34.41,34.41,36798.0,27.8136,27.8217,27.8055,27.8055,36798.0
2015-12-28 14:40:00,34.41,34.43,34.4,34.41,19353.0,27.8055,27.8217,27.7974,27.8055,19353.0
2015-12-28 14:45:00,34.4,34.43,34.38,34.42,47668.0,27.7974,27.8217,27.7813,27.8136,47668.0
2015-12-28 14:50:00,34.43,34.46,34.42,34.46,39450.0,27.8217,27.8459,27.8136,27.8459,39450.0
2015-12-28 14:55:00,34.46,34.47,34.44,34.45,37812.0,27.8459,27.854,27.8298,27.8378,37812.0
2015-12-28 15:00:00,34.45,34.49,34.44,34.45,64819.0,27.8378,27.8702,27.8298,27.8378,64819.0
2015-12-28 15:05:00,34.44,34.46,34.42,34.45,38890.0,27.8298,27.8459,27.8136,27.8378,38890.0
2015-12-28 15:10:00,34.45,34.47,34.42,34.46,37694.0,27.8378,27.854,27.8136,27.8459,37694.0
2015-12-28 15:15:00,34.47,34.47,34.42,34.44,35474.0,27.854,27.854,27.8136,27.8298,35474.0
2015-12-28 15:20:00,34.43,34.48,34.43,34.48,35990.0,27.8217,27.8621,27.8217,27.8621,35990.0
2015-12-28 15:25:00,34.48,34.48,34.46,34.48,40227.0,27.8621,27.8621,27.8459,27.8621,40227.0
2015-12-28 15:30:00,34.47,34.49,34.46,34.49,53048.0,27.854,27.8702,27.8459,27.8702,53048.0
2015-12-28 15:35:00,34.48,34.49,34.45,34.48,83926.0,27.8621,27.8702,27.8378,27.8621,83926.0
2015-12-28 15:40:00,34.48,34.51,34.46,34.47,111575.0,27.8621,27.8863,27.8459,27.854,111575.0
2015-12-28 15:45:00,34.47,34.49,34.46,34.48,81439.0,27.854,27.8702,27.8459,27.8621,81439.0
2015-12-28 15:50:00,34.49,34.5,34.48,34.5,77451.0,27.8702,27.8783,27.8621,27.8783,77451.0
2015-12-28 15:55:00,34.5,34.51,34.46,34.5,309330.0,27.8783,27.8863,27.8459,27.8783,309330.0
2015-12-29 09:30:00,34.66,34.69,34.52,34.66,180999.0,28.0075,28.0318,27.8944,28.0075,180999.0
2015-12-29 09:35:00,34.66,34.67,34.53,34.55,128710.0,28.0075,28.0156,27.9025,27.9187,128710.0
2015-12-29 09:40:00,34.55,34.56,34.49,34.53,110817.0,27.9187,27.9267,27.8702,27.9025,110817.0
2015-12-29 09:45:00,34.54,34.57,34.51,34.55,77009.0,27.9106,27.9348,27.8863,27.9187,77009.0
2015-12-29 09:50:00,34.55,34.56,34.39,34.4,119737.0,27.9187,27.9267,27.7894,27.7974,119737.0
2015-12-29 09:55:00,34.41,34.48,34.4,34.41,65014.0,27.8055,27.8621,27.7974,27.8055,65014.0
2015-12-29 10:00:00,34.43,34.47,34.43,34.46,64236.0,27.8217,27.854,27.8217,27.8459,64236.0
2015-12-29 10:05:00,34.46,34.51,34.44,34.44,49827.0,27.8459,27.8863,27.8298,27.8298,49827.0
2015-12-29 10:10:00,34.44,34.48,34.43,34.44,42494.0,27.8298,27.8621,27.8217,27.8298,42494.0
2015-12-29 10:15:00,34.44,34.45,34.4,34.4,70186.0,27.8298,27.8378,27.7974,27.7974,70186.0
2015-12-29 10:20:00,34.41,34.44,34.4,34.42,101459.0,27.8055,27.8298,27.7974,27.8136,101459.0
2015-12-29 10:25:00,34.42,34.46,34.42,34.45,55017.0,27.8136,27.8459,27.8136,27.8378,55017.0
2015-12-29 10:30:00,34.45,34.45,34.37,34.38,48231.0,27.8378,27.8378,27.7732,27.7813,48231.0
2015-12-29 10:35:00,34.38,34.38,34.29,34.34,218797.0,27.7813,27.7813,27.7086,27.749,218797.0
2015-12-29 10:40:00,34.34,34.34,34.26,34.28,79854.0,27.749,27.749,27.6843,27.7005,79854.0
2015-12-29 10:45:00,34.28,34.28,34.22,34.22,55335.0,27.7005,27.7005,27.652,27.652,55335.0
2015-12-29 10:50:00,34.22,34.24,34.2,34.23,65242.0,27.652,27.6682,27.6358,27.6601,65242.0
2015-12-29 10:55:00,34.24,34.25,34.18,34.18,144244.0,27.6682,27.6762,27.6197,27.6197,144244.0
2015-12-29 11:00:00,34.19,34.21,34.16,34.2,62487.0,27.6278,27.6439,27.6035,27.6358,62487.0
2015-12-29 11:05:00,34.2,34.24,34.2,34.22,65412.0,27.6358,27.6682,27.6358,27.652,65412.0
2015-12-29 11:10:00,34.21,34.24,34.2,34.2,66382.0,27.6439,27.6682,27.6358,27.6358,66382.0
2015-12-29 11:15:00,34.21,34.26,34.2,34.26,66706.0,27.6439,27.6843,27.6358,27.6843,66706.0
2015-12-29 11:20:00,34.26,34.28,34.24,34.27,48541.0,27.6843,27.7005,27.6682,27.6924,48541.0
2015-12-29 11:25:00,34.26,34.3,34.25,34.3,51818.0,27.6843,27.7166,27.6762,27.7166,51818.0
2015-12-29 11:30:00,34.3,34.31,34.27,34.31,81095.0,27.7166,27.7247,27.6924,27.7247,81095.0
2015-12-29 11:35:00,34.31,34.31,34.27,34.29,71852.0,27.7247,27.7247,27.6924,27.7086,71852.0
2015-12-29 11:40:00,34.3,34.3,34.27,34.29,65099.0,27.7166,27.7166,27.6924,27.7086,65099.0
2015-12-29 11:45:00,34.29,34.32,34.27,34.27,95982.0,27.7086,27.7328,27.6924,27.6924,95982.0
2015-12-29 11:50:00,34.27,34.28,34.24,34.25,92198.0,27.6924,27.7005,27.6682,27.6762,92198.0
2015-12-29 11:55:00,34.25,34.26,34.24,34.26,38348.0,27.6762,27.6843,27.6682,27.6843,38348.0
2015-12-29 12:00:00,34.26,34.28,34.24,34.26,53460.0,27.6843,27.7005,27.6682,27.6843,53460.0
2015-12-29 12:05:00,34.26,34.26,34.24,34.25,27024.0,27.6843,27.6843,27.6682,27.6762,27024.0
2015-12-29 12:10:00,34.26,34.26,34.22,34.24,38009.0,27.6843,27.6843,27.652,27.6682,38009.0
2015-12-29 12:15:00,34.25,34.3,34.24,34.3,47183.0,27.6762,27.7166,27.6682,27.7166,47183.0
2015-12-29 12:20:00,34.3,34.33,34.3,34.32,91294.0,27.7166,27.7409,27.7166,27.7328,91294.0
2015-12-29 12:25:00,34.32,34.33,34.29,34.29,35388.0,27.7328,27.7409,27.7086,27.7086,35388.0
2015-12-29 12:30:00,34.3,34.3,34.27,34.27,72721.0,27.7166,27.7166,27.6924,27.6924,72721.0
2015-12-29 12:35:00,34.28,34.28,34.25,34.25,38241.0,27.7005,27.7005,27.6762,27.6762,38241.0
2015-12-29 12:40:00,34.26,34.29,34.24,34.28,47717.0,27.6843,27.7086,27.6682,27.7005,47717.0
2015-12-29 12:45:00,34.28,34.29,34.24,34.25,42133.0,27.7005,27.7086,27.6682,27.6762,42133.0
2015-12-29 12:50:00,34.25,34.28,34.24,34.27,90823.0,27.6762,27.7005,27.6682,27.6924,90823.0
2015-12-29 12:55:00,34.27,34.31,34.27,34.3,34049.0,27.6924,27.7247,27.6924,27.7166,34049.0
2015-12-29 13:00:00,34.3,34.31,34.27,34.29,42124.0,27.7166,27.7247,27.6924,27.7086,42124.0
2015-12-29 13:05:00,34.29,34.3,34.28,34.29,70017.0,27.7086,27.7166,27.7005,27.7086,70017.0
2015-12-29 13:10:00,34.3,34.37,34.29,34.35,103870.0,27.7166,27.7732,27.7086,27.757,103870.0
2015-12-29 13:15:00,34.36,34.38,34.34,34.37,34527.0,27.7651,27.7813,27.749,27.7732,34527.0
2015-12-29 13:20:00,34.36,34.38,34.34,34.35,39713.0,27.7651,27.7813,27.749,27.757,39713.0
2015-12-29 13:25:00,34.36,34.37,34.34,34.36,29095.0,27.7651,27.7732,27.749,27.7651,29095.0
2015-12-29 13:30:00,34.37,34.38,34.34,34.36,71019.0,27.7732,27.7813,27.749,27.7651,71019.0
2015-12-29 13:35:00,34.35,34.36,34.34,34.35,39864.0,27.757,27.7651,27.749,27.757,39864.0
2015-12-29 13:40:00,34.34,34.39,34.34,34.37,37243.0,27.749,27.7894,27.749,27.7732,37243.0
2015-12-29 13:45:00,34.39,34.39,34.35,34.37,37034.0,27.7894,27.7894,27.757,27.7732,37034.0
2015-12-29 13:50:00,34.38,34.39,34.34,34.34,30594.0,27.7813,27.7894,27.749,27.749,30594.0
2015-12-29 13:55:00,34.34,34.38,34.34,34.35,42231.0,27.749,27.7813,27.749,27.757,42231.0
2015-12-29 14:00:00,34.35,34.37,34.34,34.35,36469.0,27.757,27.7732,27.749,27.757,36469.0
2015-12-29 14:05:00,34.35,34.39,34.35,34.37,79224.0,27.757,27.7894,27.757,27.7732,79224.0
2015-12-29 14:10:00,34.37,34.41,34.36,34.41,56506.0,27.7732,27.8055,27.7651,27.8055,56506.0
2015-12-29 14:15:00,34.41,34.41,34.37,34.38,43366.0,27.8055,27.8055,27.7732,27.7813,43366.0
2015-12-29 14:20:00,34.39,34.41,34.38,34.41,39196.0,27.7894,27.8055,27.7813,27.8055,39196.0
2015-12-29 14:25:00,34.4,34.42,34.37,34.41,43739.0,27.7974,27.8136,27.7732,27.8055,43739.0
2015-12-29 14:30:00,34.41,34.42,34.37,34.38,47794.0,27.8055,27.8136,27.7732,27.7813,47794.0
2015-12-29 14:35:00,34.39,34.39,34.35,34.37,46600.0,27.7894,27.7894,27.757,27.7732,46600.0
2015-12-29 14:40:00,34.37,34.39,34.36,34.38,47511.0,27.7732,27.7894,27.7651,27.7813,47511.0
2015-12-29 14:45:00,34.37,34.41,34.37,34.4,55267.0,27.7732,27.8055,27.7732,27.7974,55267.0
2015-12-29 14:50:00,34.4,34.43,34.37,34.42,67167.0,27.7974,27.8217,27.7732,27.8136,67167.0
2015-12-29 14:55:00,34.42,34.44,34.4,34.44,62572.0,27.8136,27.8298,27.7974,27.8298,62572.0
2015-12-29 15:00:00,34.44,34.45,34.42,34.43,73546.0,27.8298,27.8378,27.8136,27.8217,73546.0
2015-12-29 15:05:00,34.44,34.47,34.43,34.47,127233.0,27.8298,27.854,27.8217,27.854,127233.0
2015-12-29 15:10:00,34.47,34.48,34.44,34.44,91715.0,27.854,27.8621,27.8298,27.8298,91715.0
2015-12-29 15:15:00,34.44,34.46,34.41,34.43,75549.0,27.8298,27.8459,27.8055,27.8217,75549.0
2015-12-29 15:20:00,34.43,34.43,34.4,34.41,80987.0,27.8217,27.8217,27.7974,27.8055,80987.0
2015-12-29 15:25:00,34.41,34.43,34.41,34.43,49976.0,27.8055,27.8217,27.8055,27.8217,49976.0
2015-12-29 15:30:00,34.43,34.43,34.39,34.39,93530.0,27.8217,27.8217,27.7894,27.7894,93530.0
2015-12-29 15:35:00,34.4,34.44,34.39,34.41,105368.0,27.7974,27.8298,27.7894,27.8055,105368.0
2015-12-29 15:40:00,34.41,34.47,34.4,34.45,144752.0,27.8055,27.854,27.7974,27.8378,144752.0
2015-12-29 15:45:00,34.46,34.49,34.45,34.48,275071.0,27.8459,27.8702,27.8378,27.8621,275071.0
2015-12-29 15:50:00,34.47,34.5,34.47,34.5,168879.0,27.854,27.8783,27.854,27.8783,168879.0
2015-12-29 15:55:00,34.5,34.55,34.49,34.5,643375.0,27.8783,27.9187,27.8702,27.8783,643375.0
2015-12-30 09:30:00,34.32,34.42,34.28,34.38,172766.0,27.7328,27.8136,27.7005,27.7813,172766.0
2015-12-30 09:35:00,34.39,34.46,34.37,34.41,38337.0,27.7894,27.8459,27.7732,27.8055,38337.0
2015-12-30 09:40:00,34.41,34.42,34.38,34.42,45751.0,27.8055,27.8136,27.7813,27.8136,45751.0
2015-12-30 09:45:00,34.41,34.42,34.39,34.39,32309.0,27.8055,27.8136,27.7894,27.7894,32309.0
2015-12-30 09:50:00,34.39,34.44,34.38,34.41,42106.0,27.7894,27.8298,27.7813,27.8055,42106.0
2015-12-30 09:55:00,34.41,34.44,34.41,34.43,27810.0,27.8055,27.8298,27.8055,27.8217,27810.0
2015-12-30 10:00:00,34.44,34.49,34.43,34.48,80544.0,27.8298,27.8702,27.8217,27.8621,80544.0
2015-12-30 10:05:00,34.48,34.49,34.46,34.46,42324.0,27.8621,27.8702,27.8459,27.8459,42324.0
2015-12-30 10:10:00,34.46,34.48,34.4,34.41,55093.0,27.8459,27.8621,27.7974,27.8055,55093.0
2015-12-30 10:15:00,34.41,34.43,34.38,34.39,37876.0,27.8055,27.8217,27.7813,27.7894,37876.0
2015-12-30 10:20:00,34.39,34.39,34.36,34.38,48716.0,27.7894,27.7894,27.7651,27.7813,48716.0
2015-12-30 10:25:00,34.38,34.39,34.33,34.34,42174.0,27.7813,27.7894,27.7409,27.749,42174.0
2015-12-30 10:30:00,34.33,34.35,34.32,34.35,38853.0,27.7409,27.757,27.7328,27.757,38853.0
2015-12-30 10:35:00,34.34,34.35,34.32,34.33,37663.0,27.749,27.757,27.7328,27.7409,37663.0
2015-12-30 10:40:00,34.33,34.4,34.31,34.38,55238.0,27.7409,27.7974,27.7247,27.7813,55238.0
2015-12-30 10:45:00,34.39,34.39,34.35,34.36,35932.0,27.7894,27.7894,27.757,27.7651,35932.0
2015-12-30 10:50:00,34.37,34.4,34.36,34.4,17136.0,27.7732,27.7974,27.7651,27.7974,17136.0
2015-12-30 10:55:00,34.4,34.42,34.39,34.4,36781.0,27.7974,27.8136,27.7894,27.7974,36781.0
2015-12-30 11:00:00,34.4,34.43,34.39,34.42,40001.0,27.7974,27.8217,27.7894,27.8136,40001.0
2015-12-30 11:05:00,34.41,34.47,34.41,34.44,50685.0,27.8055,27.854,27.8055,27.8298,50685.0
2015-12-30 11:10:00,34.45,34.48,34.44,34.47,31101.0,27.8378,27.8621,27.8298,27.854,31101.0
2015-12-30 11:15:00,34.48,34.49,34.45,34.45,43526.0,27.8621,27.8702,27.8378,27.8378,43526.0
2015-12-30 11:20:00,34.46,34.48,34.44,34.45,36831.0,27.8459,27.8621,27.8298,27.8378,36831.0
2015-12-30 11:25:00,34.45,34.45,34.4,34.43,47674.0,27.8378,27.8378,27.7974,27.8217,47674.0
2015-12-30 11:30:00,34.43,34.43,34.34,34.34,106792.0,27.8217,27.8217,27.749,27.749,106792.0
2015-12-30 11:35:00,34.35,34.36,34.32,34.36,56528.0,27.757,27.7651,27.7328,27.7651,56528.0
2015-12-30 11:40:00,34.36,34.38,34.34,34.38,29440.0,27.7651,27.7813,27.749,27.7813,29440.0
2015-12-30 11:45:00,34.37,34.4,34.37,34.37,28323.0,27.7732,27.7974,27.7732,27.7732,28323.0
2015-12-30 11:50:00,34.36,34.42,34.36,34.41,22006.0,27.7651,27.8136,27.7651,27.8055,22006.0
2015-12-30 11:55:00,34.41,34.43,34.4,34.43,30129.0,27.8055,27.8217,27.7974,27.8217,30129.0
2015-12-30 12:00:00,34.43,34.46,34.42,34.45,17773.0,27.8217,27.8459,27.8136,27.8378,17773.0
2015-12-30 12:05:00,34.44,34.49,34.44,34.48,28706.0,27.8298,27.8702,27.8298,27.8621,28706.0
2015-12-30 12:10:00,34.48,34.49,34.44,34.45,25448.0,27.8621,27.8702,27.8298,27.8378,25448.0
2015-12-30 12:15:00,34.44,34.46,34.43,34.44,24493.0,27.8298,27.8459,27.8217,27.8298,24493.0
2015-12-30 12:20:00,34.45,34.47,34.44,34.46,19381.0,27.8378,27.854,27.8298,27.8459,19381.0
2015-12-30 12:25:00,34.47,34.48,34.43,34.45,24875.0,27.854,27.8621,27.8217,27.8378,24875.0
2015-12-30 12:30:00,34.45,34.45,34.4,34.44,105032.0,27.8378,27.8378,27.7974,27.8298,105032.0
2015-12-30 12:35:00,34.43,34.44,34.4,34.43,114842.0,27.8217,27.8298,27.7974,27.8217,114842.0
2015-12-30 12:40:00,34.43,34.43,34.37,34.42,61124.0,27.8217,27.8217,27.7732,27.8136,61124.0
2015-12-30 12:45:00,34.41,34.42,34.4,34.41,14325.0,27.8055,27.8136,27.7974,27.8055,14325.0
2015-12-30 12:50:00,34.41,34.44,34.4,34.43,28802.0,27.8055,27.8298,27.7974,27.8217,28802.0
2015-12-30 12:55:00,34.44,34.44,34.43,34.44,9624.0,27.8298,27.8298,27.8217,27.8298,9624.0
2015-12-30 13:00:00,34.44,34.48,34.43,34.45,76740.0,27.8298,27.8621,27.8217,27.8378,76740.0
2015-12-30 13:05:00,34.46,34.48,34.45,34.47,37442.0,27.8459,27.8621,27.8378,27.854,37442.0
2015-12-30 13:10:00,34.47,34.48,34.44,34.45,45117.0,27.854,27.8621,27.8298,27.8378,45117.0
2015-12-30 13:15:00,34.46,34.46,34.4,34.4,44761.0,27.8459,27.8459,27.7974,27.7974,44761.0
2015-12-30 13:20:00,34.41,34.41,34.38,34.39,42121.0,27.8055,27.8055,27.7813,27.7894,42121.0
2015-12-30 13:25:00,34.4,34.44,34.39,34.44,49942.0,27.7974,27.8298,27.7894,27.8298,49942.0
2015-12-30 13:30:00,34.43,34.46,34.43,34.46,48904.0,27.8217,27.8459,27.8217,27.8459,48904.0
2015-12-30 13:35:00,34.46,34.46,34.43,34.44,28015.0,27.8459,27.8459,27.8217,27.8298,28015.0
2015-12-30 13:40:00,34.43,34.47,34.43,34.47,56679.0,27.8217,27.854,27.8217,27.854,56679.0
2015-12-30 13:45:00,34.46,34.5,34.46,34.5,59952.0,27.8459,27.8783,27.8459,27.8783,59952.0
2015-12-30 13:50:00,34.49,34.52,34.49,34.52,44145.0,27.8702,27.8944,27.8702,27.8944,44145.0
2015-12-30 13:55:00,34.52,34.54,34.51,34.54,43569.0,27.8944,27.9106,27.8863,27.9106,43569.0
2015-12-30 14:00:00,34.54,34.54,34.52,34.53,26670.0,27.9106,27.9106,27.8944,27.9025,26670.0
2015-12-30 14:05:00,34.53,34.54,34.52,34.54,28958.0,27.9025,27.9106,27.8944,27.9106,28958.0
2015-12-30 14:10:00,34.54,34.55,34.53,34.55,50969.0,27.9106,27.9187,27.9025,27.9187,50969.0
2015-12-30 14:15:00,34.55,34.55,34.54,34.55,16853.0,27.9187,27.9187,27.9106,27.9187,16853.0
2015-12-30 14:20:00,34.55,34.55,34.52,34.55,59244.0,27.9187,27.9187,27.8944,27.9187,59244.0
2015-12-30 14:25:00,34.54,34.55,34.5,34.5,38648.0,27.9106,27.9187,27.8783,27.8783,38648.0
2015-12-30 14:30:00,34.5,34.54,34.5,34.53,44708.0,27.8783,27.9106,27.8783,27.9025,44708.0
2015-12-30 14:35:00,34.53,34.54,34.53,34.54,22861.0,27.9025,27.9106,27.9025,27.9106,22861.0
2015-12-30 14:40:00,34.54,34.54,34.52,34.52,32046.0,27.9106,27.9106,27.8944,27.8944,32046.0
2015-12-30 14:45:00,34.53,34.54,34.52,34.54,75891.0,27.9025,27.9106,27.8944,27.9106,75891.0
2015-12-30 14:50:00,34.54,34.56,34.53,34.55,85791.0,27.9106,27.9267,27.9025,27.9187,85791.0
2015-12-30 14:55:00,34.54,34.55,34.54,34.55,27784.0,27.9106,27.9187,27.9106,27.9187,27784.0
2015-12-30 15:00:00,34.55,34.55,34.5,34.5,79232.0,27.9187,27.9187,27.8783,27.8783,79232.0
2015-12-30 15:05:00,34.5,34.51,34.46,34.46,32330.0,27.8783,27.8863,27.8459,27.8459,32330.0
2015-12-30 15:10:00,34.47,34.51,34.46,34.51,52634.0,27.854,27.8863,27.8459,27.8863,52634.0
2015-12-30 15:15:00,34.5,34.51,34.49,34.5,46538.0,27.8783,27.8863,27.8702,27.8783,46538.0
2015-12-30 15:20:00,34.5,34.5,34.48,34.48,35792.0,27.8783,27.8783,27.8621,27.8621,35792.0
2015-12-30 15:25:00,34.49,34.49,34.47,34.47,25719.0,27.8702,27.8702,27.854,27.854,25719.0
2015-12-30 15:30:00,34.48,34.48,34.36,34.38,106506.0,27.8621,27.8621,27.7651,27.7813,106506.0
2015-12-30 15:35:00,34.38,34.4,34.32,34.4,121110.0,27.7813,27.7974,27.7328,27.7974,121110.0
2015-12-30 15:40:00,34.39,34.41,34.36,34.38,72406.0,27.7894,27.8055,27.7651,27.7813,72406.0
2015-12-30 15:45:00,34.39,34.39,34.38,34.38,48893.0,27.7894,27.7894,27.7813,27.7813,48893.0
2015-12-30 15:50:00,34.38,34.39,34.33,34.35,136175.0,27.7813,27.7894,27.7409,27.757,136175.0
2015-12-30 15:55:00,34.34,34.38,34.33,34.34,293924.0,27.749,27.7813,27.7409,27.749,293924.0
2015-12-31 09:30:00,34.21,34.28,34.12,34.24,136069.0,27.6439,27.7005,27.5712,27.6682,136069.0
2015-12-31 09:35:00,34.24,34.24,34.15,34.17,71065.0,27.6682,27.6682,27.5954,27.6116,71065.0
2015-12-31 09:40:00,34.17,34.22,34.12,34.16,82044.0,27.6116,27.652,27.5712,27.6035,82044.0
2015-12-31 09:45:00,34.17,34.19,34.03,34.07,72149.0,27.6116,27.6278,27.4985,27.5308,72149.0
2015-12-31 09:50:00,34.06,34.07,34.01,34.03,51836.0,27.5227,27.5308,27.4823,27.4985,51836.0
2015-12-31 09:55:00,34.03,34.15,34.03,34.13,59834.0,27.4985,27.5954,27.4985,27.5793,59834.0
2015-12-31 10:00:00,34.13,34.13,34.1,34.11,35930.0,27.5793,27.5793,27.555,27.5631,35930.0
2015-12-31 10:05:00,34.1,34.11,34.04,34.05,49322.0,27.555,27.5631,27.5065,27.5146,49322.0
2015-12-31 10:10:00,34.05,34.08,34.05,34.06,39205.0,27.5146,27.5389,27.5146,27.5227,39205.0
2015-12-31 10:15:00,34.05,34.06,34.04,34.06,65449.0,27.5146,27.5227,27.5065,27.5227,65449.0
2015-12-31 10:20:00,34.05,34.09,34.04,34.08,61473.0,27.5146,27.5469,27.5065,27.5389,61473.0
2015-12-31 10:25:00,34.09,34.1,34.07,34.08,74868.0,27.5469,27.555,27.5308,27.5389,74868.0
2015-12-31 10:30:00,34.08,34.08,34.01,34.06,51756.0,27.5389,27.5389,27.4823,27.5227,51756.0
2015-12-31 10:35:00,34.06,34.06,34.01,34.03,106764.0,27.5227,27.5227,27.4823,27.4985,106764.0
2015-12-31 10:40:00,34.04,34.06,34.02,34.02,62447.0,27.5065,27.5227,27.4904,27.4904,62447.0
2015-12-31 10:45:00,34.02,34.04,34.01,34.02,24131.0,27.4904,27.5065,27.4823,27.4904,24131.0
2015-12-31 10:50:00,34.03,34.03,34.0,34.02,35587.0,27.4985,27.4985,27.4742,27.4904,35587.0
2015-12-31 10:55:00,34.02,34.05,34.02,34.05,53387.0,27.4904,27.5146,27.4904,27.5146,53387.0
2015-12-31 11:00:00,34.05,34.09,34.04,34.04,47352.0,27.5146,27.5469,27.5065,27.5065,47352.0
2015-12-31 11:05:00,34.05,34.06,34.04,34.04,18573.0,27.5146,27.5227,27.5065,27.5065,18573.0
2015-12-31 11:10:00,34.05,34.06,34.02,34.04,65384.0,27.5146,27.5227,27.4904,27.5065,65384.0
2015-12-31 11:15:00,34.05,34.05,34.02,34.02,38440.0,27.5146,27.5146,27.4904,27.4904,38440.0
2015-12-31 11:20:00,34.02,34.04,34.01,34.01,67292.0,27.4904,27.5065,27.4823,27.4823,67292.0
2015-12-31 11:25:00,34.02,34.05,34.01,34.03,37339.0,27.4904,27.5146,27.4823,27.4985,37339.0
2015-12-31 11:30:00,34.03,34.03,34.01,34.03,19093.0,27.4985,27.4985,27.4823,27.4985,19093.0
2015-12-31 11:35:00,34.03,34.09,34.02,34.07,55258.0,27.4985,27.5469,27.4904,27.5308,55258.0
2015-12-31 11:40:00,34.08,34.14,34.07,34.12,96827.0,27.5389,27.5873,27.5308,27.5712,96827.0
2015-12-31 11:45:00,34.12,34.15,34.1,34.13,53335.0,27.5712,27.5954,27.555,27.5793,53335.0
2015-12-31 11:50:00,34.14,34.15,34.08,34.09,32925.0,27.5873,27.5954,27.5389,27.5469,32925.0
2015-12-31 11:55:00,34.1,34.18,34.09,34.18,45046.0,27.555,27.6197,27.5469,27.6197,45046.0
2015-12-31 12:00:00,34.18,34.19,34.14,34.16,35657.0,27.6197,27.6278,27.5873,27.6035,35657.0
2015-12-31 12:05:00,34.16,34.22,34.16,34.22,40723.0,27.6035,27.652,27.6035,27.652,40723.0
2015-12-31 12:10:00,34.23,34.23,34.18,34.19,34552.0,27.6601,27.6601,27.6197,27.6278,34552.0
2015-12-31 12:15:00,34.19,34.23,34.17,34.2,73675.0,27.6278,27.6601,27.6116,27.6358,73675.0
2015-12-31 12:20:00,34.2,34.25,34.2,34.25,24807.0,27.6358,27.6762,27.6358,27.6762,24807.0
2015-12-31 12:25:00,34.25,34.3,34.23,34.27,52713.0,27.6762,27.7166,27.6601,27.6924,52713.0
2015-12-31 12:30:00,34.27,34.27,34.23,34.26,30091.0,27.6924,27.6924,27.6601,27.6843,30091.0
2015-12-31 12:35:00,34.26,34.28,34.26,34.28,44424.0,27.6843,27.7005,27.6843,27.7005,44424.0
2015-12-31 12:40:00,34.27,34.28,34.26,34.28,46745.0,27.6924,27.7005,27.6843,27.7005,46745.0
2015-12-31 12:45:00,34.29,34.3,34.24,34.26,41978.0,27.7086,27.7166,27.6682,27.6843,41978.0
2015-12-31 12:50:00,34.26,34.27,34.24,34.26,23664.0,27.6843,27.6924,27.6682,27.6843,23664.0
2015-12-31 12:55:00,34.25,34.25,34.18,34.2,24038.0,27.6762,27.6762,27.6197,27.6358,24038.0
2015-12-31 13:00:00,34.19,34.23,34.18,34.2,45979.0,27.6278,27.6601,27.6197,27.6358,45979.0
2015-12-31 13:05:00,34.2,34.2,34.15,34.15,28108.0,27.6358,27.6358,27.5954,27.5954,28108.0
2015-12-31 13:10:00,34.14,34.2,34.13,34.19,32974.0,27.5873,27.6358,27.5793,27.6278,32974.0
2015-12-31 13:15:00,34.18,34.2,34.17,34.2,17555.0,27.6197,27.6358,27.6116,27.6358,17555.0
2015-12-31 13:20:00,34.19,34.22,34.19,34.22,13983.0,27.6278,27.652,27.6278,27.652,13983.0
2015-12-31 13:25:00,34.22,34.23,34.17,34.2,70330.0,27.652,27.6601,27.6116,27.6358,70330.0
2015-12-31 13:30:00,34.2,34.2,34.16,34.16,37624.0,27.6358,27.6358,27.6035,27.6035,37624.0
2015-12-31 13:35:00,34.16,34.19,34.16,34.18,27162.0,27.6035,27.6278,27.6035,27.6197,27162.0
2015-12-31 13:40:00,34.18,34.25,34.17,34.25,32982.0,27.6197,27.6762,27.6116,27.6762,32982.0
2015-12-31 13:45:00,34.25,34.26,34.23,34.24,17084.0,27.6762,27.6843,27.6601,27.6682,17084.0
2015-12-31 13:50:00,34.24,34.27,34.24,34.27,22420.0,27.6682,27.6924,27.6682,27.6924,22420.0
2015-12-31 13:55:00,34.26,34.27,34.22,34.25,24253.0,27.6843,27.6924,27.652,27.6762,24253.0
2015-12-31 14:00:00,34.24,34.28,34.24,34.27,117558.0,27.6682,27.7005,27.6682,27.6924,117558.0
2015-12-31 14:05:00,34.27,34.27,34.21,34.23,29306.0,27.6924,27.6924,27.6439,27.6601,29306.0
2015-12-31 14:10:00,34.23,34.24,34.22,34.23,15579.0,27.6601,27.6682,27.652,27.6601,15579.0
2015-12-31 14:15:00,34.22,34.23,34.19,34.19,31298.0,27.652,27.6601,27.6278,27.6278,31298.0
2015-12-31 14:20:00,34.19,34.21,34.12,34.13,43289.0,27.6278,27.6439,27.5712,27.5793,43289.0
2015-12-31 14:25:00,34.12,34.16,34.11,34.14,45261.0,27.5712,27.6035,27.5631,27.5873,45261.0
2015-12-31 14:30:00,34.15,34.15,34.1,34.12,28442.0,27.5954,27.5954,27.555,27.5712,28442.0
2015-12-31 14:35:00,34.12,34.12,34.07,34.09,44960.0,27.5712,27.5712,27.5308,27.5469,44960.0
2015-12-31 14:40:00,34.09,34.1,34.07,34.09,21278.0,27.5469,27.555,27.5308,27.5469,21278.0
2015-12-31 14:45:00,34.08,34.1,34.08,34.08,31380.0,27.5389,27.555,27.5389,27.5389,31380.0
2015-12-31 14:50:00,34.09,34.11,34.08,34.09,31818.0,27.5469,27.5631,27.5389,27.5469,31818.0
2015-12-31 14:55:00,34.1,34.13,34.09,34.1,50343.0,27.555,27.5793,27.5469,27.555,50343.0
2015-12-31 15:00:00,34.09,34.09,34.06,34.07,45704.0,27.5469,27.5469,27.5227,27.5308,45704.0
2015-12-31 15:05:00,34.07,34.07,34.04,34.06,63735.0,27.5308,27.5308,27.5065,27.5227,63735.0
2015-12-31 15:10:00,34.06,34.11,34.03,34.08,288821.0,27.5227,27.5631,27.4985,27.5389,288821.0
2015-12-31 15:15:00,34.08,34.1,34.06,34.1,97208.0,27.5389,27.555,27.5227,27.555,97208.0
2015-12-31 15:20:00,34.09,34.13,34.09,34.12,92387.0,27.5469,27.5793,27.5469,27.5712,92387.0
2015-12-31 15:25:00,34.12,34.12,34.06,34.06,81697.0,27.5712,27.5712,27.5227,27.5227,81697.0
2015-12-31 15:30:00,34.07,34.14,34.06,34.14,86719.0,27.5308,27.5873,27.5227,27.5873,86719.0
2015-12-31 15:35:00,34.15,34.2,34.13,34.17,111005.0,27.5954,27.6358,27.5793,27.6116,111005.0
2015-12-31 15:40:00,34.17,34.18,34.11,34.14,107506.0,27.6116,27.6197,27.5631,27.5873,107506.0
2015-12-31 15:45:00,34.13,34.14,34.11,34.13,118223.0,27.5793,27.5873,27.5631,27.5793,118223.0
2015-12-31 15:50:00,34.13,34.14,34.12,34.14,146378.0,27.5793,27.5873,27.5712,27.5873,146378.0
2015-12-31 15:55:00,34.14,34.14,34.03,34.03,586500.0,27.5873,27.5873,27.4985,27.4985,586500.0
2016-01-04 09:30:00,33.45,33.54,33.31,33.33,324315.0,27.0298,27.1025,26.9167,26.9328,324315.0
2016-01-04 09:35:00,33.33,33.41,33.26,33.41,245448.0,26.9328,26.9975,26.8763,26.9975,245448.0
2016-01-04 09:40:00,33.41,33.42,33.22,33.22,160663.0,26.9975,27.0055,26.8439,26.8439,160663.0
2016-01-04 09:45:00,33.23,33.33,33.2,33.33,174843.0,26.852,26.9328,26.8278,26.9328,174843.0
2016-01-04 09:50:00,33.33,33.36,33.23,33.27,219471.0,26.9328,26.9571,26.852,26.8843,219471.0
2016-01-04 09:55:00,33.26,33.27,33.09,33.1,200583.0,26.8763,26.8843,26.7389,26.747,200583.0
2016-01-04 10:00:00,33.09,33.1,32.91,33.0,402931.0,26.7389,26.747,26.5934,26.6662,402931.0
2016-01-04 10:05:00,33.0,33.03,32.97,33.02,187807.0,26.6662,26.6904,26.6419,26.6823,187807.0
2016-01-04 10:10:00,33.03,33.11,33.01,33.1,203709.0,26.6904,26.755,26.6742,26.747,203709.0
2016-01-04 10:15:00,33.1,33.23,33.09,33.18,144121.0,26.747,26.852,26.7389,26.8116,144121.0
2016-01-04 10:20:00,33.18,33.26,33.1,33.15,111803.0,26.8116,26.8763,26.747,26.7874,111803.0
2016-01-04 10:25:00,33.14,33.19,33.12,33.15,103802.0,26.7793,26.8197,26.7631,26.7874,103802.0
2016-01-04 10:30:00,33.15,33.21,33.14,33.15,247408.0,26.7874,26.8358,26.7793,26.7874,247408.0
2016-01-04 10:35:00,33.14,33.16,33.12,33.14,90477.0,26.7793,26.7954,26.7631,26.7793,90477.0
2016-01-04 10:40:00,33.14,33.15,33.06,33.15,113140.0,26.7793,26.7874,26.7146,26.7874,113140.0
2016-01-04 10:45:00,33.15,33.15,33.07,33.1,155246.0,26.7874,26.7874,26.7227,26.747,155246.0
2016-01-04 10:50:00,33.09,33.1,33.01,33.02,113063.0,26.7389,26.747,26.6742,26.6823,113063.0
2016-01-04 10:55:00,33.01,33.08,32.97,33.04,369815.0,26.6742,26.7308,26.6419,26.6985,369815.0
2016-01-04 11:00:00,33.04,33.04,32.9,32.95,203382.0,26.6985,26.6985,26.5853,26.6258,203382.0
2016-01-04 11:05:00,32.95,32.95,32.89,32.91,142032.0,26.6258,26.6258,26.5773,26.5934,142032.0
2016-01-04 11:10:00,32.9,32.93,32.84,32.93,205301.0,26.5853,26.6096,26.5369,26.6096,205301.0
2016-01-04 11:15:00,32.93,32.96,32.86,32.89,126891.0,26.6096,26.6338,26.553,26.5773,126891.0
2016-01-04 11:20:00,32.88,32.89,32.84,32.88,164627.0,26.5692,26.5773,26.5369,26.5692,164627.0
2016-01-04 11:25:00,32.87,32.88,32.84,32.86,114873.0,26.5611,26.5692,26.5369,26.553,114873.0
2016-01-04 11:30:00,32.85,32.91,32.84,32.91,115464.0,26.5449,26.5934,26.5369,26.5934,115464.0
2016-01-04 11:35:00,32.9,32.91,32.84,32.87,120678.0,26.5853,26.5934,26.5369,26.5611,120678.0
2016-01-04 11:40:00,32.86,32.9,32.84,32.86,156164.0,26.553,26.5853,26.5369,26.553,156164.0
2016-01-04 11:45:00,32.86,32.98,32.86,32.98,118398.0,26.553,26.65,26.553,26.65,118398.0
2016-01-04 11:50:00,32.98,33.03,32.95,33.01,182151.0,26.65,26.6904,26.6258,26.6742,182151.0
2016-01-04 11:55:00,33.0,33.06,33.0,33.03,76489.0,26.6662,26.7146,26.6662,26.6904,76489.0
2016-01-04 12:00:00,33.02,33.03,32.98,33.0,84321.0,26.6823,26.6904,26.65,26.6662,84321.0
2016-01-04 12:05:00,33.0,33.06,32.99,33.01,93564.0,26.6662,26.7146,26.6581,26.6742,93564.0
2016-01-04 12:10:00,33.02,33.05,32.97,33.02,144982.0,26.6823,26.7066,26.6419,26.6823,144982.0
2016-01-04 12:15:00,33.02,33.05,32.99,32.99,169330.0,26.6823,26.7066,26.6581,26.6581,169330.0
2016-01-04 12:20:00,32.98,32.99,32.94,32.95,99347.0,26.65,26.6581,26.6177,26.6258,99347.0
2016-01-04 12:25:00,32.95,33.02,32.93,33.0,346610.0,26.6258,26.6823,26.6096,26.6662,346610.0
2016-01-04 12:30:00,33.0,33.01,32.97,33.0,137919.0,26.6662,26.6742,26.6419,26.6662,137919.0
2016-01-04 12:35:00,32.99,33.01,32.98,33.0,207822.0,26.6581,26.6742,26.65,26.6662,207822.0
2016-01-04 12:40:00,33.0,33.08,32.99,33.07,122234.0,26.6662,26.7308,26.6581,26.7227,122234.0
2016-01-04 12:45:00,33.07,33.1,33.05,33.05,150692.0,26.7227,26.747,26.7066,26.7066,150692.0
2016-01-04 12:50:00,33.07,33.12,33.06,33.1,79007.0,26.7227,26.7631,26.7146,26.747,79007.0
2016-01-04 12:55:00,33.1,33.1,33.07,33.1,123978.0,26.747,26.747,26.7227,26.747,123978.0
2016-01-04 13:00:00,33.1,33.15,33.09,33.15,195643.0,26.747,26.7874,26.7389,26.7874,195643.0
2016-01-04 13:05:00,33.15,33.2,33.14,33.2,198817.0,26.7874,26.8278,26.7793,26.8278,198817.0
2016-01-04 13:10:00,33.2,33.2,33.16,33.16,125475.0,26.8278,26.8278,26.7954,26.7954,125475.0
2016-01-04 13:15:00,33.16,33.2,33.15,33.18,94025.0,26.7954,26.8278,26.7874,26.8116,94025.0
2016-01-04 13:20:00,33.18,33.2,33.17,33.18,79831.0,26.8116,26.8278,26.8035,26.8116,79831.0
2016-01-04 13:25:00,33.18,33.2,33.17,33.2,90613.0,26.8116,26.8278,26.8035,26.8278,90613.0
2016-01-04 13:30:00,33.2,33.24,33.19,33.21,199600.0,26.8278,26.8601,26.8197,26.8358,199600.0
2016-01-04 13:35:00,33.2,33.27,33.2,33.27,132210.0,26.8278,26.8843,26.8278,26.8843,132210.0
2016-01-04 13:40:00,33.27,33.27,33.21,33.22,73422.0,26.8843,26.8843,26.8358,26.8439,73422.0
2016-01-04 13:45:00,33.22,33.24,33.2,33.22,87301.0,26.8439,26.8601,26.8278,26.8439,87301.0
2016-01-04 13:50:00,33.21,33.26,33.21,33.23,90274.0,26.8358,26.8763,26.8358,26.852,90274.0
2016-01-04 13:55:00,33.23,33.25,33.21,33.25,74039.0,26.852,26.8682,26.8358,26.8682,74039.0
2016-01-04 14:00:00,33.24,33.25,33.19,33.23,91760.0,26.8601,26.8682,26.8197,26.852,91760.0
2016-01-04 14:05:00,33.23,33.24,33.13,33.14,126345.0,26.852,26.8601,26.7712,26.7793,126345.0
2016-01-04 14:10:00,33.14,33.15,33.13,33.15,47156.0,26.7793,26.7874,26.7712,26.7874,47156.0
2016-01-04 14:15:00,33.14,33.15,33.1,33.15,134061.0,26.7793,26.7874,26.747,26.7874,134061.0
2016-01-04 14:20:00,33.15,33.2,33.14,33.2,78288.0,26.7874,26.8278,26.7793,26.8278,78288.0
2016-01-04 14:25:00,33.2,33.2,33.17,33.17,66031.0,26.8278,26.8278,26.8035,26.8035,66031.0
2016-01-04 14:30:00,33.17,33.18,33.09,33.09,87790.0,26.8035,26.8116,26.7389,26.7389,87790.0
2016-01-04 14:35:00,33.1,33.13,33.09,33.13,67123.0,26.747,26.7712,26.7389,26.7712,67123.0
2016-01-04 14:40:00,33.12,33.19,33.12,33.19,81066.0,26.7631,26.8197,26.7631,26.8197,81066.0
2016-01-04 14:45:00,33.19,33.2,33.15,33.19,87166.0,26.8197,26.8278,26.7874,26.8197,87166.0
2016-01-04 14:50:00,33.19,33.2,33.12,33.13,64300.0,26.8197,26.8278,26.7631,26.7712,64300.0
2016-01-04 14:55:00,33.14,33.19,33.13,33.19,118378.0,26.7793,26.8197,26.7712,26.8197,118378.0
2016-01-04 15:00:00,33.19,33.19,33.12,33.13,74324.0,26.8197,26.8197,26.7631,26.7712,74324.0
2016-01-04 15:05:00,33.13,33.16,33.11,33.12,77635.0,26.7712,26.7954,26.755,26.7631,77635.0
2016-01-04 15:10:00,33.12,33.13,33.08,33.1,137696.0,26.7631,26.7712,26.7308,26.747,137696.0
2016-01-04 15:15:00,33.1,33.11,33.08,33.09,110557.0,26.747,26.755,26.7308,26.7389,110557.0
2016-01-04 15:20:00,33.09,33.1,32.96,32.96,286402.0,26.7389,26.747,26.6338,26.6338,286402.0
2016-01-04 15:25:00,32.96,33.03,32.94,33.02,219913.0,26.6338,26.6904,26.6177,26.6823,219913.0
2016-01-04 15:30:00,33.02,33.06,33.01,33.04,204491.0,26.6823,26.7146,26.6742,26.6985,204491.0
2016-01-04 15:35:00,33.04,33.11,33.03,33.11,179284.0,26.6985,26.755,26.6904,26.755,179284.0
2016-01-04 15:40:00,33.11,33.21,33.1,33.21,462778.0,26.755,26.8358,26.747,26.8358,462778.0
2016-01-04 15:45:00,33.2,33.29,33.18,33.25,456881.0,26.8278,26.9005,26.8116,26.8682,456881.0
2016-01-04 15:50:00,33.25,33.35,33.23,33.31,360044.0,26.8682,26.949,26.852,26.9167,360044.0
2016-01-04 15:55:00,33.32,33.35,33.28,33.31,598850.0,26.9247,26.949,26.8924,26.9167,598850.0
2016-01-05 09:30:00,33.33,33.41,32.9,32.91,815160.0,26.9328,26.9975,26.5853,26.5934,815160.0
2016-01-05 09:35:00,32.91,32.98,32.6,32.68,563292.0,26.5934,26.65,26.3429,26.4076,563292.0
2016-01-05 09:40:00,32.67,32.77,32.67,32.75,392433.0,26.3995,26.4803,26.3995,26.4641,392433.0
2016-01-05 09:45:00,32.75,32.79,32.68,32.72,220996.0,26.4641,26.4965,26.4076,26.4399,220996.0
2016-01-05 09:50:00,32.72,32.73,32.51,32.51,462801.0,26.4399,26.448,26.2702,26.2702,462801.0
2016-01-05 09:55:00,32.52,32.53,32.35,32.36,472421.0,26.2783,26.2864,26.1409,26.149,472421.0
2016-01-05 10:00:00,32.36,32.43,32.32,32.37,368112.0,26.149,26.2056,26.1167,26.1571,368112.0
2016-01-05 10:05:00,32.36,32.38,32.32,32.34,299297.0,26.149,26.1652,26.1167,26.1328,299297.0
2016-01-05 10:10:00,32.33,32.38,32.27,32.3,301603.0,26.1248,26.1652,26.0763,26.1005,301603.0
2016-01-05 10:15:00,32.3,32.31,32.24,32.26,368540.0,26.1005,26.1086,26.052,26.0682,368540.0
2016-01-05 10:20:00,32.26,32.3,32.21,32.22,502862.0,26.0682,26.1005,26.0278,26.0359,502862.0
2016-01-05 10:25:00,32.23,32.23,32.18,32.21,283464.0,26.0439,26.0439,26.0035,26.0278,283464.0
2016-01-05 10:30:00,32.21,32.25,32.2,32.21,166350.0,26.0278,26.0601,26.0197,26.0278,166350.0
2016-01-05 10:35:00,32.2,32.28,32.2,32.28,175643.0,26.0197,26.0843,26.0197,26.0843,175643.0
2016-01-05 10:40:00,32.28,32.35,32.25,32.33,225137.0,26.0843,26.1409,26.0601,26.1248,225137.0
2016-01-05 10:45:00,32.33,32.39,32.28,32.36,264499.0,26.1248,26.1732,26.0843,26.149,264499.0
2016-01-05 10:50:00,32.36,32.39,32.34,32.36,191992.0,26.149,26.1732,26.1328,26.149,191992.0
2016-01-05 10:55:00,32.36,32.37,32.33,32.35,183388.0,26.149,26.1571,26.1248,26.1409,183388.0
2016-01-05 11:00:00,32.35,32.38,32.33,32.35,145561.0,26.1409,26.1652,26.1248,26.1409,145561.0
2016-01-05 11:05:00,32.35,32.36,32.3,32.3,116378.0,26.1409,26.149,26.1005,26.1005,116378.0
2016-01-05 11:10:00,32.31,32.31,32.23,32.24,175659.0,26.1086,26.1086,26.0439,26.052,175659.0
2016-01-05 11:15:00,32.23,32.33,32.21,32.31,319321.0,26.0439,26.1248,26.0278,26.1086,319321.0
2016-01-05 11:20:00,32.31,32.36,32.3,32.33,229684.0,26.1086,26.149,26.1005,26.1248,229684.0
2016-01-05 11:25:00,32.33,32.37,32.33,32.36,123179.0,26.1248,26.1571,26.1248,26.149,123179.0
2016-01-05 11:30:00,32.35,32.44,32.34,32.42,157265.0,26.1409,26.2136,26.1328,26.1975,157265.0
2016-01-05 11:35:00,32.42,32.48,32.39,32.47,253729.0,26.1975,26.246,26.1732,26.2379,253729.0
2016-01-05 11:40:00,32.47,32.54,32.45,32.46,128080.0,26.2379,26.2944,26.2217,26.2298,128080.0
2016-01-05 11:45:00,32.45,32.51,32.42,32.51,72200.0,26.2217,26.2702,26.1975,26.2702,72200.0
2016-01-05 11:50:00,32.51,32.53,32.49,32.51,53755.0,26.2702,26.2864,26.254,26.2702,53755.0
2016-01-05 11:55:00,32.51,32.51,32.42,32.43,103608.0,26.2702,26.2702,26.1975,26.2056,103608.0
2016-01-05 12:00:00,32.43,32.44,32.34,32.34,76220.0,26.2056,26.2136,26.1328,26.1328,76220.0
2016-01-05 12:05:00,32.34,32.36,32.34,32.36,92859.0,26.1328,26.149,26.1328,26.149,92859.0
2016-01-05 12:10:00,32.36,32.36,32.29,32.31,203980.0,26.149,26.149,26.0924,26.1086,203980.0
2016-01-05 12:15:00,32.32,32.32,32.29,32.3,197019.0,26.1167,26.1167,26.0924,26.1005,197019.0
2016-01-05 12:20:00,32.3,32.33,32.29,32.33,132365.0,26.1005,26.1248,26.0924,26.1248,132365.0
2016-01-05 12:25:00,32.33,32.35,32.32,32.34,300425.0,26.1248,26.1409,26.1167,26.1328,300425.0
2016-01-05 12:30:00,32.34,32.39,32.33,32.36,96378.0,26.1328,26.1732,26.1248,26.149,96378.0
2016-01-05 12:35:00,32.36,32.37,32.34,32.35,162308.0,26.149,26.1571,26.1328,26.1409,162308.0
2016-01-05 12:40:00,32.35,32.36,32.26,32.27,75083.0,26.1409,26.149,26.0682,26.0763,75083.0
2016-01-05 12:45:00,32.26,32.31,32.25,32.3,103735.0,26.0682,26.1086,26.0601,26.1005,103735.0
2016-01-05 12:50:00,32.3,32.36,32.3,32.36,99646.0,26.1005,26.149,26.1005,26.149,99646.0
2016-01-05 12:55:00,32.36,32.38,32.34,32.38,88434.0,26.149,26.1652,26.1328,26.1652,88434.0
2016-01-05 13:00:00,32.38,32.42,32.37,32.41,124325.0,26.1652,26.1975,26.1571,26.1894,124325.0
2016-01-05 13:05:00,32.42,32.43,32.36,32.37,61553.0,26.1975,26.2056,26.149,26.1571,61553.0
2016-01-05 13:10:00,32.38,32.42,32.37,32.37,72158.0,26.1652,26.1975,26.1571,26.1571,72158.0
2016-01-05 13:15:00,32.37,32.38,32.3,32.3,98438.0,26.1571,26.1652,26.1005,26.1005,98438.0
2016-01-05 13:20:00,32.3,32.3,32.25,32.27,126094.0,26.1005,26.1005,26.0601,26.0763,126094.0
2016-01-05 13:25:00,32.28,32.3,32.27,32.29,81322.0,26.0843,26.1005,26.0763,26.0924,81322.0
2016-01-05 13:30:00,32.29,32.29,32.25,32.25,107361.0,26.0924,26.0924,26.0601,26.0601,107361.0
2016-01-05 13:35:00,32.25,32.28,32.25,32.27,123212.0,26.0601,26.0843,26.0601,26.0763,123212.0
2016-01-05 13:40:00,32.28,32.36,32.27,32.36,187551.0,26.0843,26.149,26.0763,26.149,187551.0
2016-01-05 13:45:00,32.35,32.37,32.33,32.34,102283.0,26.1409,26.1571,26.1248,26.1328,102283.0
2016-01-05 13:50:00,32.34,32.37,32.31,32.33,172371.0,26.1328,26.1571,26.1086,26.1248,172371.0
2016-01-05 13:55:00,32.33,32.37,32.3,32.36,159175.0,26.1248,26.1571,26.1005,26.149,159175.0
2016-01-05 14:00:00,32.36,32.36,32.29,32.34,98022.0,26.149,26.149,26.0924,26.1328,98022.0
2016-01-05 14:05:00,32.35,32.36,32.32,32.36,59094.0,26.1409,26.149,26.1167,26.149,59094.0
2016-01-05 14:10:00,32.36,32.45,32.34,32.43,137824.0,26.149,26.2217,26.1328,26.2056,137824.0
2016-01-05 14:15:00,32.43,32.47,32.42,32.46,165006.0,26.2056,26.2379,26.1975,26.2298,165006.0
2016-01-05 14:20:00,32.47,32.52,32.43,32.46,400161.0,26.2379,26.2783,26.2056,26.2298,400161.0
2016-01-05 14:25:00,32.46,32.51,32.44,32.47,107826.0,26.2298,26.2702,26.2136,26.2379,107826.0
2016-01-05 14:30:00,32.47,32.48,32.4,32.41,97091.0,26.2379,26.246,26.1813,26.1894,97091.0
2016-01-05 14:35:00,32.4,32.43,32.37,32.41,70280.0,26.1813,26.2056,26.1571,26.1894,70280.0
2016-01-05 14:40:00,32.42,32.42,32.32,32.34,98537.0,26.1975,26.1975,26.1167,26.1328,98537.0
2016-01-05 14:45:00,32.34,32.38,32.31,32.35,180975.0,26.1328,26.1652,26.1086,26.1409,180975.0
2016-01-05 14:50:00,32.35,32.4,32.34,32.36,132864.0,26.1409,26.1813,26.1328,26.149,132864.0
2016-01-05 14:55:00,32.36,32.39,32.35,32.39,69178.0,26.149,26.1732,26.1409,26.1732,69178.0
2016-01-05 15:00:00,32.38,32.39,32.32,32.33,124294.0,26.1652,26.1732,26.1167,26.1248,124294.0
2016-01-05 15:05:00,32.33,32.39,32.32,32.38,179880.0,26.1248,26.1732,26.1167,26.1652,179880.0
2016-01-05 15:10:00,32.38,32.4,32.36,32.4,103117.0,26.1652,26.1813,26.149,26.1813,103117.0
2016-01-05 15:15:00,32.39,32.4,32.34,32.34,163151.0,26.1732,26.1813,26.1328,26.1328,163151.0
2016-01-05 15:20:00,32.34,32.36,32.3,32.34,120175.0,26.1328,26.149,26.1005,26.1328,120175.0
2016-01-05 15:25:00,32.34,32.4,32.31,32.39,162623.0,26.1328,26.1813,26.1086,26.1732,162623.0
2016-01-05 15:30:00,32.38,32.43,32.36,32.39,524480.0,26.1652,26.2056,26.149,26.1732,524480.0
2016-01-05 15:35:00,32.38,32.39,32.34,32.38,220949.0,26.1652,26.1732,26.1328,26.1652,220949.0
2016-01-05 15:40:00,32.39,32.53,32.39,32.47,386480.0,26.1732,26.2864,26.1732,26.2379,386480.0
2016-01-05 15:45:00,32.47,32.5,32.45,32.48,290680.0,26.2379,26.2621,26.2217,26.246,290680.0
2016-01-05 15:50:00,32.48,32.5,32.47,32.5,267581.0,26.246,26.2621,26.2379,26.2621,267581.0
2016-01-05 15:55:00,32.5,32.51,32.41,32.44,742215.0,26.2621,26.2702,26.1894,26.2136,742215.0
2016-01-06 09:30:00,31.95,31.98,31.8,31.81,622385.0,25.8177,25.8419,25.6965,25.7046,622385.0
2016-01-06 09:35:00,31.8,31.81,31.58,31.61,539563.0,25.6965,25.7046,25.5187,25.5429,539563.0
2016-01-06 09:40:00,31.61,31.62,31.46,31.47,608040.0,25.5429,25.551,25.4217,25.4298,608040.0
2016-01-06 09:45:00,31.48,31.53,31.34,31.52,735865.0,25.4379,25.4783,25.3248,25.4702,735865.0
2016-01-06 09:50:00,31.52,31.71,31.45,31.45,553094.0,25.4702,25.6237,25.4137,25.4137,553094.0
2016-01-06 09:55:00,31.46,31.52,31.37,31.44,407275.0,25.4217,25.4702,25.349,25.4056,407275.0
2016-01-06 10:00:00,31.44,31.49,31.26,31.26,392340.0,25.4056,25.446,25.2601,25.2601,392340.0
2016-01-06 10:05:00,31.27,31.33,31.25,31.26,355449.0,25.2682,25.3167,25.252,25.2601,355449.0
2016-01-06 10:10:00,31.27,31.45,31.22,31.35,458180.0,25.2682,25.4137,25.2278,25.3328,458180.0
2016-01-06 10:15:00,31.35,31.35,31.29,31.35,193448.0,25.3328,25.3328,25.2844,25.3328,193448.0
2016-01-06 10:20:00,31.34,31.5,31.34,31.49,279906.0,25.3248,25.4541,25.3248,25.446,279906.0
2016-01-06 10:25:00,31.48,31.53,31.42,31.42,332085.0,25.4379,25.4783,25.3894,25.3894,332085.0
2016-01-06 10:30:00,31.42,31.43,31.3,31.36,293922.0,25.3894,25.3975,25.2924,25.3409,293922.0
2016-01-06 10:35:00,31.37,31.38,31.26,31.28,265869.0,25.349,25.3571,25.2601,25.2763,265869.0
2016-01-06 10:40:00,31.28,31.34,31.27,31.31,371134.0,25.2763,25.3248,25.2682,25.3005,371134.0
2016-01-06 10:45:00,31.31,31.37,31.29,31.35,214113.0,25.3005,25.349,25.2844,25.3328,214113.0
2016-01-06 10:50:00,31.35,31.4,31.28,31.29,285737.0,25.3328,25.3732,25.2763,25.2844,285737.0
2016-01-06 10:55:00,31.29,31.41,31.28,31.41,352700.0,25.2844,25.3813,25.2763,25.3813,352700.0
2016-01-06 11:00:00,31.41,31.46,31.39,31.45,258929.0,25.3813,25.4217,25.3652,25.4137,258929.0
2016-01-06 11:05:00,31.45,31.45,31.34,31.34,183054.0,25.4137,25.4137,25.3248,25.3248,183054.0
2016-01-06 11:10:00,31.34,31.38,31.31,31.38,214755.0,25.3248,25.3571,25.3005,25.3571,214755.0
2016-01-06 11:15:00,31.38,31.4,31.31,31.37,155374.0,25.3571,25.3732,25.3005,25.349,155374.0
2016-01-06 11:20:00,31.37,31.46,31.36,31.41,169883.0,25.349,25.4217,25.3409,25.3813,169883.0
2016-01-06 11:25:00,31.41,31.43,31.34,31.38,157711.0,25.3813,25.3975,25.3248,25.3571,157711.0
2016-01-06 11:30:00,31.38,31.41,31.35,31.41,122478.0,25.3571,25.3813,25.3328,25.3813,122478.0
2016-01-06 11:35:00,31.41,31.49,31.4,31.49,246488.0,25.3813,25.446,25.3732,25.446,246488.0
2016-01-06 11:40:00,31.49,31.52,31.42,31.43,237550.0,25.446,25.4702,25.3894,25.3975,237550.0
2016-01-06 11:45:00,31.43,31.5,31.42,31.5,197528.0,25.3975,25.4541,25.3894,25.4541,197528.0
2016-01-06 11:50:00,31.5,31.59,31.48,31.55,176182.0,25.4541,25.5268,25.4379,25.4945,176182.0
2016-01-06 11:55:00,31.56,31.56,31.45,31.47,101218.0,25.5025,25.5025,25.4137,25.4298,101218.0
2016-01-06 12:00:00,31.46,31.47,31.4,31.4,105774.0,25.4217,25.4298,25.3732,25.3732,105774.0
2016-01-06 12:05:00,31.41,31.41,31.33,31.39,165396.0,25.3813,25.3813,25.3167,25.3652,165396.0
2016-01-06 12:10:00,31.39,31.39,31.36,31.39,70507.0,25.3652,25.3652,25.3409,25.3652,70507.0
2016-01-06 12:15:00,31.39,31.42,31.37,31.38,105210.0,25.3652,25.3894,25.349,25.3571,105210.0
2016-01-06 12:20:00,31.38,31.46,31.36,31.46,250973.0,25.3571,25.4217,25.3409,25.4217,250973.0
2016-01-06 12:25:00,31.46,31.46,31.41,31.41,62598.0,25.4217,25.4217,25.3813,25.3813,62598.0
2016-01-06 12:30:00,31.41,31.42,31.33,31.34,140296.0,25.3813,25.3894,25.3167,25.3248,140296.0
2016-01-06 12:35:00,31.34,31.43,31.31,31.42,97243.0,25.3248,25.3975,25.3005,25.3894,97243.0
2016-01-06 12:40:00,31.42,31.43,31.33,31.36,183973.0,25.3894,25.3975,25.3167,25.3409,183973.0
2016-01-06 12:45:00,31.35,31.38,31.35,31.37,78392.0,25.3328,25.3571,25.3328,25.349,78392.0
2016-01-06 12:50:00,31.36,31.43,31.36,31.42,112187.0,25.3409,25.3975,25.3409,25.3894,112187.0
2016-01-06 12:55:00,31.42,31.44,31.4,31.4,76982.0,25.3894,25.4056,25.3732,25.3732,76982.0
2016-01-06 13:00:00,31.41,31.46,31.4,31.46,98560.0,25.3813,25.4217,25.3732,25.4217,98560.0
2016-01-06 13:05:00,31.46,31.47,31.44,31.45,117657.0,25.4217,25.4298,25.4056,25.4137,117657.0
2016-01-06 13:10:00,31.46,31.46,31.36,31.37,124035.0,25.4217,25.4217,25.3409,25.349,124035.0
2016-01-06 13:15:00,31.37,31.37,31.34,31.34,93330.0,25.349,25.349,25.3248,25.3248,93330.0
2016-01-06 13:20:00,31.34,31.38,31.31,31.32,200918.0,25.3248,25.3571,25.3005,25.3086,200918.0
2016-01-06 13:25:00,31.33,31.34,31.31,31.33,104350.0,25.3167,25.3248,25.3005,25.3167,104350.0
2016-01-06 13:30:00,31.33,31.35,31.31,31.33,215198.0,25.3167,25.3328,25.3005,25.3167,215198.0
2016-01-06 13:35:00,31.33,31.34,31.31,31.32,227954.0,25.3167,25.3248,25.3005,25.3086,227954.0
2016-01-06 13:40:00,31.32,31.33,31.3,31.3,130551.0,25.3086,25.3167,25.2924,25.2924,130551.0
2016-01-06 13:45:00,31.3,31.31,31.25,31.26,348249.0,25.2924,25.3005,25.252,25.2601,348249.0
2016-01-06 13:50:00,31.26,31.32,31.26,31.31,189413.0,25.2601,25.3086,25.2601,25.3005,189413.0
2016-01-06 13:55:00,31.3,31.31,31.26,31.27,79056.0,25.2924,25.3005,25.2601,25.2682,79056.0
2016-01-06 14:00:00,31.26,31.27,31.22,31.24,224547.0,25.2601,25.2682,25.2278,25.244,224547.0
2016-01-06 14:05:00,31.23,31.31,31.23,31.3,150720.0,25.2359,25.3005,25.2359,25.2924,150720.0
2016-01-06 14:10:00,31.31,31.31,31.24,31.28,175317.0,25.3005,25.3005,25.244,25.2763,175317.0
2016-01-06 14:15:00,31.27,31.32,31.26,31.32,342897.0,25.2682,25.3086,25.2601,25.3086,342897.0
2016-01-06 14:20:00,31.31,31.32,31.28,31.29,89088.0,25.3005,25.3086,25.2763,25.2844,89088.0
2016-01-06 14:25:00,31.29,31.31,31.28,31.3,98411.0,25.2844,25.3005,25.2763,25.2924,98411.0
2016-01-06 14:30:00,31.3,31.3,31.27,31.3,164621.0,25.2924,25.2924,25.2682,25.2924,164621.0
2016-01-06 14:35:00,31.3,31.32,31.26,31.28,88860.0,25.2924,25.3086,25.2601,25.2763,88860.0
2016-01-06 14:40:00,31.28,31.29,31.21,31.23,132185.0,25.2763,25.2844,25.2197,25.2359,132185.0
2016-01-06 14:45:00,31.23,31.23,31.1,31.1,227705.0,25.2359,25.2359,25.1308,25.1308,227705.0
2016-01-06 14:50:00,31.1,31.16,31.08,31.12,88757.0,25.1308,25.1793,25.1147,25.147,88757.0
2016-01-06 14:55:00,31.12,31.13,31.07,31.08,278877.0,25.147,25.1551,25.1066,25.1147,278877.0
2016-01-06 15:00:00,31.08,31.12,31.07,31.07,445836.0,25.1147,25.147,25.1066,25.1066,445836.0
2016-01-06 15:05:00,31.08,31.08,31.03,31.05,324293.0,25.1147,25.1147,25.0743,25.0904,324293.0
2016-01-06 15:10:00,31.05,31.08,31.01,31.08,395346.0,25.0904,25.1147,25.0581,25.1147,395346.0
2016-01-06 15:15:00,31.08,31.09,31.05,31.09,161560.0,25.1147,25.1227,25.0904,25.1227,161560.0
2016-01-06 15:20:00,31.09,31.1,31.03,31.06,232009.0,25.1227,25.1308,25.0743,25.0985,232009.0
2016-01-06 15:25:00,31.06,31.09,31.04,31.09,190424.0,25.0985,25.1227,25.0823,25.1227,190424.0
2016-01-06 15:30:00,31.09,31.19,31.08,31.18,301616.0,25.1227,25.2036,25.1147,25.1955,301616.0
2016-01-06 15:35:00,31.19,31.27,31.15,31.25,300692.0,25.2036,25.2682,25.1712,25.252,300692.0
2016-01-06 15:40:00,31.25,31.25,31.2,31.21,279318.0,25.252,25.252,25.2116,25.2197,279318.0
2016-01-06 15:45:00,31.2,31.23,31.16,31.23,451416.0,25.2116,25.2359,25.1793,25.2359,451416.0
2016-01-06 15:50:00,31.23,31.24,31.15,31.18,495970.0,25.2359,25.244,25.1712,25.1955,495970.0
2016-01-06 15:55:00,31.18,31.27,31.16,31.26,988198.0,25.1955,25.2682,25.1793,25.2601,988198.0
2016-01-07 09:30:00,30.26,30.33,30.08,30.08,645475.0,24.4521,24.5086,24.3066,24.3066,645475.0
2016-01-07 09:35:00,30.09,30.38,30.06,30.35,745525.0,24.3147,24.549,24.2904,24.5248,745525.0
2016-01-07 09:40:00,30.36,30.48,30.35,30.38,380530.0,24.5329,24.6298,24.5248,24.549,380530.0
2016-01-07 09:45:00,30.37,30.59,30.32,30.58,398935.0,24.5409,24.7187,24.5005,24.7106,398935.0
2016-01-07 09:50:00,30.58,30.71,30.54,30.68,533785.0,24.7106,24.8157,24.6783,24.7914,533785.0
2016-01-07 09:55:00,30.67,30.69,30.4,30.66,727198.0,24.7834,24.7995,24.5652,24.7753,727198.0
2016-01-07 10:00:00,30.66,30.71,30.59,30.59,257996.0,24.7753,24.8157,24.7187,24.7187,257996.0
2016-01-07 10:05:00,30.59,30.65,30.54,30.59,160503.0,24.7187,24.7672,24.6783,24.7187,160503.0
2016-01-07 10:10:00,30.59,30.75,30.57,30.75,227162.0,24.7187,24.848,24.7026,24.848,227162.0
2016-01-07 10:15:00,30.75,30.79,30.69,30.75,135058.0,24.848,24.8803,24.7995,24.848,135058.0
2016-01-07 10:20:00,30.75,30.8,30.61,30.64,166140.0,24.848,24.8884,24.7349,24.7591,166140.0
2016-01-07 10:25:00,30.64,30.74,30.64,30.68,194571.0,24.7591,24.8399,24.7591,24.7914,194571.0
2016-01-07 10:30:00,30.68,30.79,30.67,30.75,144149.0,24.7914,24.8803,24.7834,24.848,144149.0
2016-01-07 10:35:00,30.75,30.76,30.68,30.69,219729.0,24.848,24.8561,24.7914,24.7995,219729.0
2016-01-07 10:40:00,30.69,30.69,30.59,30.61,351321.0,24.7995,24.7995,24.7187,24.7349,351321.0
2016-01-07 10:45:00,30.61,30.61,30.49,30.6,237914.0,24.7349,24.7349,24.6379,24.7268,237914.0
2016-01-07 10:50:00,30.6,30.74,30.59,30.71,108929.0,24.7268,24.8399,24.7187,24.8157,108929.0
2016-01-07 10:55:00,30.71,30.78,30.71,30.74,123662.0,24.8157,24.8722,24.8157,24.8399,123662.0
2016-01-07 11:00:00,30.74,30.79,30.73,30.79,177266.0,24.8399,24.8803,24.8318,24.8803,177266.0
2016-01-07 11:05:00,30.79,30.82,30.72,30.73,171069.0,24.8803,24.9046,24.8238,24.8318,171069.0
2016-01-07 11:10:00,30.72,30.72,30.52,30.52,192302.0,24.8238,24.8238,24.6622,24.6622,192302.0
2016-01-07 11:15:00,30.53,30.66,30.52,30.57,121197.0,24.6702,24.7753,24.6622,24.7026,121197.0
2016-01-07 11:20:00,30.58,30.6,30.45,30.48,225637.0,24.7106,24.7268,24.6056,24.6298,225637.0
2016-01-07 11:25:00,30.48,30.51,30.44,30.49,167473.0,24.6298,24.6541,24.5975,24.6379,167473.0
2016-01-07 11:30:00,30.49,30.53,30.47,30.5,79440.0,24.6379,24.6702,24.6217,24.646,79440.0
2016-01-07 11:35:00,30.5,30.54,30.44,30.54,96934.0,24.646,24.6783,24.5975,24.6783,96934.0
2016-01-07 11:40:00,30.54,30.54,30.38,30.4,175380.0,24.6783,24.6783,24.549,24.5652,175380.0
2016-01-07 11:45:00,30.39,30.39,30.27,30.33,162132.0,24.5571,24.5571,24.4601,24.5086,162132.0
2016-01-07 11:50:00,30.33,30.35,30.26,30.27,84762.0,24.5086,24.5248,24.4521,24.4601,84762.0
2016-01-07 11:55:00,30.27,30.33,30.26,30.27,129783.0,24.4601,24.5086,24.4521,24.4601,129783.0
2016-01-07 12:00:00,30.27,30.36,30.26,30.36,94917.0,24.4601,24.5329,24.4521,24.5329,94917.0
2016-01-07 12:05:00,30.36,30.36,30.27,30.31,119304.0,24.5329,24.5329,24.4601,24.4925,119304.0
2016-01-07 12:10:00,30.31,30.34,30.26,30.31,86677.0,24.4925,24.5167,24.4521,24.4925,86677.0
2016-01-07 12:15:00,30.32,30.36,30.31,30.33,67558.0,24.5005,24.5329,24.4925,24.5086,67558.0
2016-01-07 12:20:00,30.34,30.37,30.32,30.32,89122.0,24.5167,24.5409,24.5005,24.5005,89122.0
2016-01-07 12:25:00,30.33,30.34,30.3,30.31,117326.0,24.5086,24.5167,24.4844,24.4925,117326.0
2016-01-07 12:30:00,30.32,30.36,30.31,30.32,108461.0,24.5005,24.5329,24.4925,24.5005,108461.0
2016-01-07 12:35:00,30.31,30.31,30.25,30.28,99615.0,24.4925,24.4925,24.444,24.4682,99615.0
2016-01-07 12:40:00,30.27,30.28,30.2,30.21,139469.0,24.4601,24.4682,24.4036,24.4117,139469.0
2016-01-07 12:45:00,30.21,30.27,30.2,30.25,97055.0,24.4117,24.4601,24.4036,24.444,97055.0
2016-01-07 12:50:00,30.26,30.26,30.18,30.21,110565.0,24.4521,24.4521,24.3874,24.4117,110565.0
2016-01-07 12:55:00,30.2,30.22,30.15,30.16,108182.0,24.4036,24.4197,24.3632,24.3712,108182.0
2016-01-07 13:00:00,30.16,30.17,30.12,30.12,109636.0,24.3712,24.3793,24.3389,24.3389,109636.0
2016-01-07 13:05:00,30.12,30.15,30.03,30.07,221953.0,24.3389,24.3632,24.2662,24.2985,221953.0
2016-01-07 13:10:00,30.07,30.1,30.05,30.09,233022.0,24.2985,24.3228,24.2824,24.3147,233022.0
2016-01-07 13:15:00,30.08,30.09,30.03,30.05,154628.0,24.3066,24.3147,24.2662,24.2824,154628.0
2016-01-07 13:20:00,30.05,30.07,29.99,30.04,313123.0,24.2824,24.2985,24.2339,24.2743,313123.0
2016-01-07 13:25:00,30.04,30.11,30.03,30.1,110647.0,24.2743,24.3308,24.2662,24.3228,110647.0
2016-01-07 13:30:00,30.09,30.09,30.02,30.05,159318.0,24.3147,24.3147,24.2581,24.2824,159318.0
2016-01-07 13:35:00,30.05,30.07,29.96,29.98,234791.0,24.2824,24.2985,24.2096,24.2258,234791.0
2016-01-07 13:40:00,29.98,29.98,29.87,29.95,223947.0,24.2258,24.2258,24.1369,24.2016,223947.0
2016-01-07 13:45:00,29.94,30.01,29.93,30.0,100702.0,24.1935,24.25,24.1854,24.242,100702.0
2016-01-07 13:50:00,29.99,30.04,29.97,30.0,139995.0,24.2339,24.2743,24.2177,24.242,139995.0
2016-01-07 13:55:00,29.99,30.02,29.9,29.95,170452.0,24.2339,24.2581,24.1612,24.2016,170452.0
2016-01-07 14:00:00,29.94,30.0,29.92,29.93,111495.0,24.1935,24.242,24.1773,24.1854,111495.0
2016-01-07 14:05:00,29.93,29.93,29.83,29.86,171097.0,24.1854,24.1854,24.1046,24.1288,171097.0
2016-01-07 14:10:00,29.86,29.91,29.83,29.88,449168.0,24.1288,24.1692,24.1046,24.145,449168.0
2016-01-07 14:15:00,29.88,29.97,29.87,29.94,260770.0,24.145,24.2177,24.1369,24.1935,260770.0
2016-01-07 14:20:00,29.93,29.95,29.91,29.92,309668.0,24.1854,24.2016,24.1692,24.1773,309668.0
2016-01-07 14:25:00,29.93,29.98,29.92,29.93,352647.0,24.1854,24.2258,24.1773,24.1854,352647.0
2016-01-07 14:30:00,29.94,29.98,29.92,29.95,217446.0,24.1935,24.2258,24.1773,24.2016,217446.0
2016-01-07 14:35:00,29.95,30.03,29.94,30.02,233162.0,24.2016,24.2662,24.1935,24.2581,233162.0
2016-01-07 14:40:00,30.02,30.1,30.0,30.09,192740.0,24.2581,24.3228,24.242,24.3147,192740.0
2016-01-07 14:45:00,30.09,30.21,30.05,30.2,244950.0,24.3147,24.4117,24.2824,24.4036,244950.0
2016-01-07 14:50:00,30.2,30.22,30.18,30.2,268228.0,24.4036,24.4197,24.3874,24.4036,268228.0
2016-01-07 14:55:00,30.2,30.24,30.16,30.17,233935.0,24.4036,24.4359,24.3712,24.3793,233935.0
2016-01-07 15:00:00,30.16,30.17,30.03,30.04,253672.0,24.3712,24.3793,24.2662,24.2743,253672.0
2016-01-07 15:05:00,30.04,30.1,30.01,30.1,193523.0,24.2743,24.3228,24.25,24.3228,193523.0
2016-01-07 15:10:00,30.1,30.1,30.0,30.02,230317.0,24.3228,24.3228,24.242,24.2581,230317.0
2016-01-07 15:15:00,30.02,30.03,29.93,29.96,170058.0,24.2581,24.2662,24.1854,24.2096,170058.0
2016-01-07 15:20:00,29.95,29.95,29.86,29.9,226940.0,24.2016,24.2016,24.1288,24.1612,226940.0
2016-01-07 15:25:00,29.9,29.9,29.83,29.84,174762.0,24.1612,24.1612,24.1046,24.1127,174762.0
2016-01-07 15:30:00,29.83,30.05,29.82,30.04,331479.0,24.1046,24.2824,24.0965,24.2743,331479.0
2016-01-07 15:35:00,30.04,30.1,29.98,30.07,370860.0,24.2743,24.3228,24.2258,24.2985,370860.0
2016-01-07 15:40:00,30.08,30.09,30.0,30.01,374659.0,24.3066,24.3147,24.242,24.25,374659.0
2016-01-07 15:45:00,30.0,30.2,29.98,30.14,443362.0,24.242,24.4036,24.2258,24.3551,443362.0
2016-01-07 15:50:00,30.14,30.15,30.05,30.08,534452.0,24.3551,24.3632,24.2824,24.3066,534452.0
2016-01-07 15:55:00,30.07,30.11,29.98,29.99,883472.0,24.2985,24.3308,24.2258,24.2339,883472.0
2016-01-08 09:30:00,30.46,30.68,30.34,30.66,477325.0,24.6137,24.7914,24.5167,24.7753,477325.0
2016-01-08 09:35:00,30.66,30.7,30.38,30.5,221559.0,24.7753,24.8076,24.549,24.646,221559.0
2016-01-08 09:40:00,30.5,30.5,30.26,30.27,291492.0,24.646,24.646,24.4521,24.4601,291492.0
2016-01-08 09:45:00,30.27,30.36,30.25,30.31,194109.0,24.4601,24.5329,24.444,24.4925,194109.0
2016-01-08 09:50:00,30.31,30.35,30.27,30.3,334002.0,24.4925,24.5248,24.4601,24.4844,334002.0
2016-01-08 09:55:00,30.3,30.46,30.29,30.41,129812.0,24.4844,24.6137,24.4763,24.5733,129812.0
2016-01-08 10:00:00,30.41,30.48,30.27,30.27,148009.0,24.5733,24.6298,24.4601,24.4601,148009.0
2016-01-08 10:05:00,30.28,30.3,30.18,30.19,151864.0,24.4682,24.4844,24.3874,24.3955,151864.0
2016-01-08 10:10:00,30.18,30.22,30.13,30.14,122468.0,24.3874,24.4197,24.347,24.3551,122468.0
2016-01-08 10:15:00,30.14,30.22,30.09,30.1,245611.0,24.3551,24.4197,24.3147,24.3228,245611.0
2016-01-08 10:20:00,30.1,30.14,30.07,30.13,199776.0,24.3228,24.3551,24.2985,24.347,199776.0
2016-01-08 10:25:00,30.13,30.27,30.11,30.24,128757.0,24.347,24.4601,24.3308,24.4359,128757.0
2016-01-08 10:30:00,30.24,30.29,30.18,30.21,98399.0,24.4359,24.4763,24.3874,24.4117,98399.0
2016-01-08 10:35:00,30.21,30.21,30.07,30.1,142025.0,24.4117,24.4117,24.2985,24.3228,142025.0
2016-01-08 10:40:00,30.1,30.1,30.05,30.05,159756.0,24.3228,24.3228,24.2824,24.2824,159756.0
2016-01-08 10:45:00,30.05,30.19,30.04,30.12,242730.0,24.2824,24.3955,24.2743,24.3389,242730.0
2016-01-08 10:50:00,30.12,30.13,30.02,30.05,105282.0,24.3389,24.347,24.2581,24.2824,105282.0
2016-01-08 10:55:00,30.04,30.1,30.01,30.05,132888.0,24.2743,24.3228,24.25,24.2824,132888.0
2016-01-08 11:00:00,30.04,30.08,30.01,30.03,128563.0,24.2743,24.3066,24.25,24.2662,128563.0
2016-01-08 11:05:00,30.03,30.06,30.01,30.03,170165.0,24.2662,24.2904,24.25,24.2662,170165.0
2016-01-08 11:10:00,30.03,30.04,29.96,30.01,284062.0,24.2662,24.2743,24.2096,24.25,284062.0
2016-01-08 11:15:00,30.0,30.01,29.95,29.98,96743.0,24.242,24.25,24.2016,24.2258,96743.0
2016-01-08 11:20:00,29.98,30.03,29.95,30.01,364226.0,24.2258,24.2662,24.2016,24.25,364226.0
2016-01-08 11:25:00,30.01,30.01,29.93,29.98,157626.0,24.25,24.25,24.1854,24.2258,157626.0
2016-01-08 11:30:00,29.99,30.0,29.86,29.86,158632.0,24.2339,24.242,24.1288,24.1288,158632.0
2016-01-08 11:35:00,29.87,29.94,29.84,29.92,81561.0,24.1369,24.1935,24.1127,24.1773,81561.0
2016-01-08 11:40:00,29.91,29.98,29.89,29.98,88216.0,24.1692,24.2258,24.1531,24.2258,88216.0
2016-01-08 11:45:00,29.98,29.99,29.91,29.99,118096.0,24.2258,24.2339,24.1692,24.2339,118096.0
2016-01-08 11:50:00,29.98,30.04,29.96,30.04,130190.0,24.2258,24.2743,24.2096,24.2743,130190.0
2016-01-08 11:55:00,30.04,30.06,30.0,30.04,123164.0,24.2743,24.2904,24.242,24.2743,123164.0
2016-01-08 12:00:00,30.04,30.06,29.98,29.99,81931.0,24.2743,24.2904,24.2258,24.2339,81931.0
2016-01-08 12:05:00,29.99,30.05,29.99,30.03,53976.0,24.2339,24.2824,24.2339,24.2662,53976.0
2016-01-08 12:10:00,30.03,30.06,30.0,30.05,71001.0,24.2662,24.2904,24.242,24.2824,71001.0
2016-01-08 12:15:00,30.05,30.12,30.02,30.11,97535.0,24.2824,24.3389,24.2581,24.3308,97535.0
2016-01-08 12:20:00,30.11,30.11,30.07,30.09,54241.0,24.3308,24.3308,24.2985,24.3147,54241.0
2016-01-08 12:25:00,30.08,30.08,30.02,30.05,57947.0,24.3066,24.3066,24.2581,24.2824,57947.0
2016-01-08 12:30:00,30.05,30.05,30.01,30.02,36997.0,24.2824,24.2824,24.25,24.2581,36997.0
2016-01-08 12:35:00,30.01,30.04,29.96,29.97,58408.0,24.25,24.2743,24.2096,24.2177,58408.0
2016-01-08 12:40:00,29.97,30.01,29.96,30.0,41287.0,24.2177,24.25,24.2096,24.242,41287.0
2016-01-08 12:45:00,30.0,30.04,29.98,30.04,63794.0,24.242,24.2743,24.2258,24.2743,63794.0
2016-01-08 12:50:00,30.04,30.04,29.98,30.01,35404.0,24.2743,24.2743,24.2258,24.25,35404.0
2016-01-08 12:55:00,30.0,30.01,29.96,29.99,45213.0,24.242,24.25,24.2096,24.2339,45213.0
2016-01-08 13:00:00,29.98,30.06,29.98,30.0,113150.0,24.2258,24.2904,24.2258,24.242,113150.0
2016-01-08 13:05:00,30.01,30.01,29.96,29.98,174824.0,24.25,24.25,24.2096,24.2258,174824.0
2016-01-08 13:10:00,29.98,29.98,29.9,29.92,123626.0,24.2258,24.2258,24.1612,24.1773,123626.0
2016-01-08 13:15:00,29.92,29.97,29.89,29.96,46083.0,24.1773,24.2177,24.1531,24.2096,46083.0
2016-01-08 13:20:00,29.96,29.97,29.9,29.91,56924.0,24.2096,24.2177,24.1612,24.1692,56924.0
2016-01-08 13:25:00,29.9,29.91,29.86,29.88,83587.0,24.1612,24.1692,24.1288,24.145,83587.0
2016-01-08 13:30:00,29.88,29.9,29.86,29.88,50128.0,24.145,24.1612,24.1288,24.145,50128.0
2016-01-08 13:35:00,29.88,29.95,29.88,29.93,79336.0,24.145,24.2016,24.145,24.1854,79336.0
2016-01-08 13:40:00,29.94,29.95,29.89,29.92,72736.0,24.1935,24.2016,24.1531,24.1773,72736.0
2016-01-08 13:45:00,29.91,29.91,29.81,29.81,121760.0,24.1692,24.1692,24.0884,24.0884,121760.0
2016-01-08 13:50:00,29.82,29.85,29.81,29.82,76882.0,24.0965,24.1207,24.0884,24.0965,76882.0
2016-01-08 13:55:00,29.82,29.84,29.78,29.81,103237.0,24.0965,24.1127,24.0642,24.0884,103237.0
2016-01-08 14:00:00,29.81,29.86,29.8,29.8,223147.0,24.0884,24.1288,24.0803,24.0803,223147.0
2016-01-08 14:05:00,29.8,29.83,29.79,29.83,66205.0,24.0803,24.1046,24.0723,24.1046,66205.0
2016-01-08 14:10:00,29.83,29.83,29.7,29.71,342784.0,24.1046,24.1046,23.9995,24.0076,342784.0
2016-01-08 14:15:00,29.7,29.73,29.67,29.69,122884.0,23.9995,24.0238,23.9753,23.9915,122884.0
2016-01-08 14:20:00,29.69,29.7,29.64,29.64,152074.0,23.9915,23.9995,23.9511,23.9511,152074.0
2016-01-08 14:25:00,29.64,29.64,29.56,29.6,163589.0,23.9511,23.9511,23.8864,23.9187,163589.0
2016-01-08 14:30:00,29.59,29.63,29.58,29.6,97029.0,23.9107,23.943,23.9026,23.9187,97029.0
2016-01-08 14:35:00,29.59,29.6,29.52,29.54,166318.0,23.9107,23.9187,23.8541,23.8702,166318.0
2016-01-08 14:40:00,29.54,29.72,29.53,29.72,126759.0,23.8702,24.0157,23.8622,24.0157,126759.0
2016-01-08 14:45:00,29.71,29.77,29.7,29.71,172672.0,24.0076,24.0561,23.9995,24.0076,172672.0
2016-01-08 14:50:00,29.71,29.72,29.68,29.72,98574.0,24.0076,24.0157,23.9834,24.0157,98574.0
2016-01-08 14:55:00,29.71,29.73,29.63,29.67,109549.0,24.0076,24.0238,23.943,23.9753,109549.0
2016-01-08 15:00:00,29.67,29.7,29.64,29.66,179909.0,23.9753,23.9995,23.9511,23.9672,179909.0
2016-01-08 15:05:00,29.66,29.69,29.65,29.69,103332.0,23.9672,23.9915,23.9591,23.9915,103332.0
2016-01-08 15:10:00,29.69,29.69,29.59,29.62,109998.0,23.9915,23.9915,23.9107,23.9349,109998.0
2016-01-08 15:15:00,29.62,29.67,29.62,29.62,156023.0,23.9349,23.9753,23.9349,23.9349,156023.0
2016-01-08 15:20:00,29.62,29.64,29.59,29.6,113746.0,23.9349,23.9511,23.9107,23.9187,113746.0
2016-01-08 15:25:00,29.6,29.63,29.53,29.55,196966.0,23.9187,23.943,23.8622,23.8783,196966.0
2016-01-08 15:30:00,29.55,29.55,29.5,29.55,264285.0,23.8783,23.8783,23.8379,23.8783,264285.0
2016-01-08 15:35:00,29.55,29.6,29.52,29.56,477165.0,23.8783,23.9187,23.8541,23.8864,477165.0
2016-01-08 15:40:00,29.56,29.58,29.5,29.55,363174.0,23.8864,23.9026,23.8379,23.8783,363174.0
2016-01-08 15:45:00,29.54,29.55,29.42,29.45,456920.0,23.8702,23.8783,23.7733,23.7975,456920.0
2016-01-08 15:50:00,29.45,29.49,29.44,29.47,662487.0,23.7975,23.8298,23.7894,23.8137,662487.0
2016-01-08 15:55:00,29.47,29.55,29.43,29.53,1593726.0,23.8137,23.8783,23.7814,23.8622,1593726.0
2016-01-11 09:30:00,30.37,30.48,30.21,30.32,666758.0,24.5409,24.6298,24.4117,24.5005,666758.0
2016-01-11 09:35:00,30.32,30.36,29.97,30.06,681658.0,24.5005,24.5329,24.2177,24.2904,681658.0
2016-01-11 09:40:00,30.05,30.05,29.93,29.97,743511.0,24.2824,24.2824,24.1854,24.2177,743511.0
2016-01-11 09:45:00,29.97,30.01,29.89,29.9,322778.0,24.2177,24.25,24.1531,24.1612,322778.0
2016-01-11 09:50:00,29.89,30.0,29.83,29.99,183341.0,24.1531,24.242,24.1046,24.2339,183341.0
2016-01-11 09:55:00,30.0,30.0,29.89,29.92,209476.0,24.242,24.242,24.1531,24.1773,209476.0
2016-01-11 10:00:00,29.92,30.0,29.89,29.92,127875.0,24.1773,24.242,24.1531,24.1773,127875.0
2016-01-11 10:05:00,29.92,29.97,29.86,29.93,123408.0,24.1773,24.2177,24.1288,24.1854,123408.0
2016-01-11 10:10:00,29.94,30.01,29.9,30.0,285642.0,24.1935,24.25,24.1612,24.242,285642.0
2016-01-11 10:15:00,30.0,30.03,29.92,30.02,276117.0,24.242,24.2662,24.1773,24.2581,276117.0
2016-01-11 10:20:00,30.02,30.13,30.01,30.13,162763.0,24.2581,24.347,24.25,24.347,162763.0
2016-01-11 10:25:00,30.13,30.19,30.12,30.19,238670.0,24.347,24.3955,24.3389,24.3955,238670.0
2016-01-11 10:30:00,30.19,30.22,30.12,30.18,144686.0,24.3955,24.4197,24.3389,24.3874,144686.0
2016-01-11 10:35:00,30.19,30.22,30.15,30.15,151785.0,24.3955,24.4197,24.3632,24.3632,151785.0
2016-01-11 10:40:00,30.14,30.18,30.11,30.13,360918.0,24.3551,24.3874,24.3308,24.347,360918.0
2016-01-11 10:45:00,30.13,30.14,30.03,30.09,306263.0,24.347,24.3551,24.2662,24.3147,306263.0
2016-01-11 10:50:00,30.09,30.1,29.99,30.02,352069.0,24.3147,24.3228,24.2339,24.2581,352069.0
2016-01-11 10:55:00,30.01,30.03,29.96,29.98,373747.0,24.25,24.2662,24.2096,24.2258,373747.0
2016-01-11 11:00:00,29.97,30.05,29.91,30.04,238643.0,24.2177,24.2824,24.1692,24.2743,238643.0
2016-01-11 11:05:00,30.03,30.03,29.96,30.02,358840.0,24.2662,24.2662,24.2096,24.2581,358840.0
2016-01-11 11:10:00,30.02,30.07,29.99,30.03,121193.0,24.2581,24.2985,24.2339,24.2662,121193.0
2016-01-11 11:15:00,30.04,30.09,30.03,30.05,77894.0,24.2743,24.3147,24.2662,24.2824,77894.0
2016-01-11 11:20:00,30.05,30.05,29.98,29.99,136578.0,24.2824,24.2824,24.2258,24.2339,136578.0
2016-01-11 11:25:00,29.98,30.02,29.94,30.02,77599.0,24.2258,24.2581,24.1935,24.2581,77599.0
2016-01-11 11:30:00,30.02,30.05,29.99,30.02,256299.0,24.2581,24.2824,24.2339,24.2581,256299.0
2016-01-11 11:35:00,30.01,30.08,30.0,30.03,115213.0,24.25,24.3066,24.242,24.2662,115213.0
2016-01-11 11:40:00,30.04,30.08,30.0,30.01,114157.0,24.2743,24.3066,24.242,24.25,114157.0
2016-01-11 11:45:00,30.01,30.08,30.01,30.07,98921.0,24.25,24.3066,24.25,24.2985,98921.0
2016-01-11 11:50:00,30.06,30.1,30.04,30.06,107743.0,24.2904,24.3228,24.2743,24.2904,107743.0
2016-01-11 11:55:00,30.06,30.09,30.03,30.07,90314.0,24.2904,24.3147,24.2662,24.2985,90314.0
2016-01-11 12:00:00,30.08,30.08,30.0,30.01,94095.0,24.3066,24.3066,24.242,24.25,94095.0
2016-01-11 12:05:00,30.01,30.11,29.99,30.1,267188.0,24.25,24.3308,24.2339,24.3228,267188.0
2016-01-11 12:10:00,30.1,30.19,30.1,30.14,141981.0,24.3228,24.3955,24.3228,24.3551,141981.0
2016-01-11 12:15:00,30.15,30.18,30.12,30.15,137974.0,24.3632,24.3874,24.3389,24.3632,137974.0
2016-01-11 12:20:00,30.14,30.15,30.08,30.11,95082.0,24.3551,24.3632,24.3066,24.3308,95082.0
2016-01-11 12:25:00,30.09,30.11,30.05,30.09,106407.0,24.3147,24.3308,24.2824,24.3147,106407.0
2016-01-11 12:30:00,30.08,30.11,30.05,30.06,101681.0,24.3066,24.3308,24.2824,24.2904,101681.0
2016-01-11 12:35:00,30.05,30.06,29.96,29.96,153193.0,24.2824,24.2904,24.2096,24.2096,153193.0
2016-01-11 12:40:00,29.96,29.99,29.95,29.98,85012.0,24.2096,24.2339,24.2016,24.2258,85012.0
2016-01-11 12:45:00,29.99,30.01,29.94,29.95,69877.0,24.2339,24.25,24.1935,24.2016,69877.0
2016-01-11 12:50:00,29.94,29.96,29.87,29.87,66211.0,24.1935,24.2096,24.1369,24.1369,66211.0
2016-01-11 12:55:00,29.88,29.94,29.86,29.94,56796.0,24.145,24.1935,24.1288,24.1935,56796.0
2016-01-11 13:00:00,29.93,29.97,29.91,29.96,59841.0,24.1854,24.2177,24.1692,24.2096,59841.0
2016-01-11 13:05:00,29.95,29.95,29.9,29.93,58407.0,24.2016,24.2016,24.1612,24.1854,58407.0
2016-01-11 13:10:00,29.92,29.94,29.8,29.82,124542.0,24.1773,24.1935,24.0803,24.0965,124542.0
2016-01-11 13:15:00,29.83,29.92,29.82,29.91,71906.0,24.1046,24.1773,24.0965,24.1692,71906.0
2016-01-11 13:20:00,29.9,29.96,29.89,29.95,111199.0,24.1612,24.2096,24.1531,24.2016,111199.0
2016-01-11 13:25:00,29.94,29.97,29.89,29.9,146742.0,24.1935,24.2177,24.1531,24.1612,146742.0
2016-01-11 13:30:00,29.89,29.91,29.86,29.88,67540.0,24.1531,24.1692,24.1288,24.145,67540.0
2016-01-11 13:35:00,29.88,29.9,29.82,29.86,75389.0,24.145,24.1612,24.0965,24.1288,75389.0
2016-01-11 13:40:00,29.86,29.86,29.83,29.84,55033.0,24.1288,24.1288,24.1046,24.1127,55033.0
2016-01-11 13:45:00,29.84,29.85,29.76,29.77,79380.0,24.1127,24.1207,24.048,24.0561,79380.0
2016-01-11 13:50:00,29.77,29.78,29.69,29.75,135799.0,24.0561,24.0642,23.9915,24.0399,135799.0
2016-01-11 13:55:00,29.75,29.77,29.72,29.74,76112.0,24.0399,24.0561,24.0157,24.0319,76112.0
2016-01-11 14:00:00,29.74,29.77,29.68,29.76,118328.0,24.0319,24.0561,23.9834,24.048,118328.0
2016-01-11 14:05:00,29.75,29.84,29.75,29.84,137945.0,24.0399,24.1127,24.0399,24.1127,137945.0
2016-01-11 14:10:00,29.84,29.9,29.83,29.84,144207.0,24.1127,24.1612,24.1046,24.1127,144207.0
2016-01-11 14:15:00,29.83,29.94,29.83,29.92,93975.0,24.1046,24.1935,24.1046,24.1773,93975.0
2016-01-11 14:20:00,29.92,29.97,29.87,29.94,114555.0,24.1773,24.2177,24.1369,24.1935,114555.0
2016-01-11 14:25:00,29.95,30.01,29.93,29.97,149660.0,24.2016,24.25,24.1854,24.2177,149660.0
2016-01-11 14:30:00,29.97,30.0,29.92,29.97,90578.0,24.2177,24.242,24.1773,24.2177,90578.0
2016-01-11 14:35:00,29.97,30.07,29.94,30.06,168113.0,24.2177,24.2985,24.1935,24.2904,168113.0
2016-01-11 14:40:00,30.06,30.1,30.02,30.07,113668.0,24.2904,24.3228,24.2581,24.2985,113668.0
2016-01-11 14:45:00,30.06,30.08,30.02,30.04,64816.0,24.2904,24.3066,24.2581,24.2743,64816.0
2016-01-11 14:50:00,30.04,30.05,30.0,30.01,67116.0,24.2743,24.2824,24.242,24.25,67116.0
2016-01-11 14:55:00,30.01,30.03,29.98,30.03,98508.0,24.25,24.2662,24.2258,24.2662,98508.0
2016-01-11 15:00:00,30.03,30.05,29.98,30.02,87340.0,24.2662,24.2824,24.2258,24.2581,87340.0
2016-01-11 15:05:00,30.0,30.01,29.94,29.99,132410.0,24.242,24.25,24.1935,24.2339,132410.0
2016-01-11 15:10:00,29.98,30.0,29.91,29.95,125247.0,24.2258,24.242,24.1692,24.2016,125247.0
2016-01-11 15:15:00,29.95,29.98,29.9,29.96,237670.0,24.2016,24.2258,24.1612,24.2096,237670.0
2016-01-11 15:20:00,29.96,30.06,29.94,30.06,158842.0,24.2096,24.2904,24.1935,24.2904,158842.0
2016-01-11 15:25:00,30.06,30.18,30.03,30.16,168804.0,24.2904,24.3874,24.2662,24.3712,168804.0
2016-01-11 15:30:00,30.17,30.25,30.15,30.23,364109.0,24.3793,24.444,24.3632,24.4278,364109.0
2016-01-11 15:35:00,30.24,30.34,30.2,30.29,622713.0,24.4359,24.5167,24.4036,24.4763,622713.0
2016-01-11 15:40:00,30.29,30.4,30.29,30.4,450855.0,24.4763,24.5652,24.4763,24.5652,450855.0
2016-01-11 15:45:00,30.39,30.4,30.24,30.27,375539.0,24.5571,24.5652,24.4359,24.4601,375539.0
2016-01-11 15:50:00,30.27,30.32,30.26,30.32,401387.0,24.4601,24.5005,24.4521,24.5005,401387.0
2016-01-11 15:55:00,30.32,30.33,30.24,30.24,924326.0,24.5005,24.5086,24.4359,24.4359,924326.0
2016-01-12 09:30:00,30.63,30.7,30.42,30.53,401320.0,24.751,24.8076,24.5813,24.6702,401320.0
2016-01-12 09:35:00,30.52,30.64,30.44,30.63,240519.0,24.6622,24.7591,24.5975,24.751,240519.0
2016-01-12 09:40:00,30.63,30.7,30.57,30.68,206922.0,24.751,24.8076,24.7026,24.7914,206922.0
2016-01-12 09:45:00,30.69,30.72,30.62,30.7,286750.0,24.7995,24.8238,24.743,24.8076,286750.0
2016-01-12 09:50:00,30.7,30.75,30.35,30.39,150690.0,24.8076,24.848,24.5248,24.5571,150690.0
2016-01-12 09:55:00,30.38,30.58,30.37,30.4,161198.0,24.549,24.7106,24.5409,24.5652,161198.0
2016-01-12 10:00:00,30.42,30.52,30.33,30.35,212714.0,24.5813,24.6622,24.5086,24.5248,212714.0
2016-01-12 10:05:00,30.34,30.38,30.26,30.3,198910.0,24.5167,24.549,24.4521,24.4844,198910.0
2016-01-12 10:10:00,30.3,30.43,30.3,30.32,124499.0,24.4844,24.5894,24.4844,24.5005,124499.0
2016-01-12 10:15:00,30.31,30.37,30.26,30.35,89323.0,24.4925,24.5409,24.4521,24.5248,89323.0
2016-01-12 10:20:00,30.35,30.39,30.3,30.3,156471.0,24.5248,24.5571,24.4844,24.4844,156471.0
2016-01-12 10:25:00,30.31,30.37,30.26,30.36,164031.0,24.4925,24.5409,24.4521,24.5329,164031.0
2016-01-12 10:30:00,30.35,30.5,30.34,30.43,160308.0,24.5248,24.646,24.5167,24.5894,160308.0
2016-01-12 10:35:00,30.44,30.48,30.36,30.42,189422.0,24.5975,24.6298,24.5329,24.5813,189422.0
2016-01-12 10:40:00,30.41,30.43,30.31,30.37,142803.0,24.5733,24.5894,24.4925,24.5409,142803.0
2016-01-12 10:45:00,30.37,30.37,30.2,30.23,143879.0,24.5409,24.5409,24.4036,24.4278,143879.0
2016-01-12 10:50:00,30.23,30.32,30.23,30.28,117025.0,24.4278,24.5005,24.4278,24.4682,117025.0
2016-01-12 10:55:00,30.27,30.34,30.25,30.3,171832.0,24.4601,24.5167,24.444,24.4844,171832.0
2016-01-12 11:00:00,30.31,30.36,30.28,30.34,127494.0,24.4925,24.5329,24.4682,24.5167,127494.0
2016-01-12 11:05:00,30.34,30.34,30.22,30.23,115549.0,24.5167,24.5167,24.4197,24.4278,115549.0
2016-01-12 11:10:00,30.23,30.24,30.14,30.17,111922.0,24.4278,24.4359,24.3551,24.3793,111922.0
2016-01-12 11:15:00,30.16,30.21,30.14,30.17,102487.0,24.3712,24.4117,24.3551,24.3793,102487.0
2016-01-12 11:20:00,30.18,30.19,30.05,30.07,255191.0,24.3874,24.3955,24.2824,24.2985,255191.0
2016-01-12 11:25:00,30.07,30.07,29.97,30.01,180135.0,24.2985,24.2985,24.2177,24.25,180135.0
2016-01-12 11:30:00,30.0,30.01,29.91,29.98,124439.0,24.242,24.25,24.1692,24.2258,124439.0
2016-01-12 11:35:00,29.98,29.99,29.84,29.87,175936.0,24.2258,24.2339,24.1127,24.1369,175936.0
2016-01-12 11:40:00,29.86,29.93,29.8,29.92,228710.0,24.1288,24.1854,24.0803,24.1773,228710.0
2016-01-12 11:45:00,29.92,29.97,29.87,29.96,227156.0,24.1773,24.2177,24.1369,24.2096,227156.0
2016-01-12 11:50:00,29.97,30.0,29.94,29.96,100344.0,24.2177,24.242,24.1935,24.2096,100344.0
2016-01-12 11:55:00,29.96,30.0,29.94,29.97,61462.0,24.2096,24.242,24.1935,24.2177,61462.0
2016-01-12 12:00:00,29.97,30.01,29.95,30.0,82530.0,24.2177,24.25,24.2016,24.242,82530.0
2016-01-12 12:05:00,30.0,30.04,29.99,30.01,107015.0,24.242,24.2743,24.2339,24.25,107015.0
2016-01-12 12:10:00,30.02,30.02,29.96,29.99,89067.0,24.2581,24.2581,24.2096,24.2339,89067.0
2016-01-12 12:15:00,29.99,30.0,29.89,29.89,68570.0,24.2339,24.242,24.1531,24.1531,68570.0
2016-01-12 12:20:00,29.9,29.92,29.87,29.87,40927.0,24.1612,24.1773,24.1369,24.1369,40927.0
2016-01-12 12:25:00,29.88,29.98,29.88,29.93,35326.0,24.145,24.2258,24.145,24.1854,35326.0
2016-01-12 12:30:00,29.93,29.98,29.91,29.92,56531.0,24.1854,24.2258,24.1692,24.1773,56531.0
2016-01-12 12:35:00,29.93,29.93,29.85,29.88,52031.0,24.1854,24.1854,24.1207,24.145,52031.0
2016-01-12 12:40:00,29.87,29.89,29.83,29.85,44896.0,24.1369,24.1531,24.1046,24.1207,44896.0
2016-01-12 12:45:00,29.85,29.99,29.83,29.96,126180.0,24.1207,24.2339,24.1046,24.2096,126180.0
2016-01-12 12:50:00,29.97,29.99,29.94,29.99,106635.0,24.2177,24.2339,24.1935,24.2339,106635.0
2016-01-12 12:55:00,29.99,29.99,29.88,29.91,176437.0,24.2339,24.2339,24.145,24.1692,176437.0
2016-01-12 13:00:00,29.91,29.95,29.87,29.93,170428.0,24.1692,24.2016,24.1369,24.1854,170428.0
2016-01-12 13:05:00,29.93,29.98,29.92,29.96,66443.0,24.1854,24.2258,24.1773,24.2096,66443.0
2016-01-12 13:10:00,29.97,29.99,29.93,29.96,136327.0,24.2177,24.2339,24.1854,24.2096,136327.0
2016-01-12 13:15:00,29.96,29.99,29.9,29.98,104335.0,24.2096,24.2339,24.1612,24.2258,104335.0
2016-01-12 13:20:00,29.98,30.0,29.9,29.9,98338.0,24.2258,24.242,24.1612,24.1612,98338.0
2016-01-12 13:25:00,29.91,29.91,29.85,29.86,44892.0,24.1692,24.1692,24.1207,24.1288,44892.0
2016-01-12 13:30:00,29.86,29.92,29.84,29.88,70386.0,24.1288,24.1773,24.1127,24.145,70386.0
2016-01-12 13:35:00,29.88,29.94,29.86,29.92,31555.0,24.145,24.1935,24.1288,24.1773,31555.0
2016-01-12 13:40:00,29.92,29.99,29.9,29.99,63237.0,24.1773,24.2339,24.1612,24.2339,63237.0
2016-01-12 13:45:00,29.99,29.99,29.95,29.99,45840.0,24.2339,24.2339,24.2016,24.2339,45840.0
2016-01-12 13:50:00,29.99,30.02,29.97,29.99,106109.0,24.2339,24.2581,24.2177,24.2339,106109.0
2016-01-12 13:55:00,29.98,29.99,29.91,29.91,63686.0,24.2258,24.2339,24.1692,24.1692,63686.0
2016-01-12 14:00:00,29.91,29.94,29.84,29.84,61630.0,24.1692,24.1935,24.1127,24.1127,61630.0
2016-01-12 14:05:00,29.85,29.89,29.82,29.87,73830.0,24.1207,24.1531,24.0965,24.1369,73830.0
2016-01-12 14:10:00,29.87,29.96,29.87,29.9,59439.0,24.1369,24.2096,24.1369,24.1612,59439.0
2016-01-12 14:15:00,29.89,29.9,29.84,29.86,45269.0,24.1531,24.1612,24.1127,24.1288,45269.0
2016-01-12 14:20:00,29.85,29.92,29.83,29.91,41602.0,24.1207,24.1773,24.1046,24.1692,41602.0
2016-01-12 14:25:00,29.92,29.99,29.9,29.97,197551.0,24.1773,24.2339,24.1612,24.2177,197551.0
2016-01-12 14:30:00,29.96,30.02,29.95,30.0,130838.0,24.2096,24.2581,24.2016,24.242,130838.0
2016-01-12 14:35:00,30.0,30.08,29.99,30.05,87087.0,24.242,24.3066,24.2339,24.2824,87087.0
2016-01-12 14:40:00,30.06,30.07,29.97,29.98,118065.0,24.2904,24.2985,24.2177,24.2258,118065.0
2016-01-12 14:45:00,29.99,30.05,29.98,30.02,82830.0,24.2339,24.2824,24.2258,24.2581,82830.0
2016-01-12 14:50:00,30.03,30.13,30.01,30.12,161802.0,24.2662,24.347,24.25,24.3389,161802.0
2016-01-12 14:55:00,30.12,30.15,30.1,30.12,84754.0,24.3389,24.3632,24.3228,24.3389,84754.0
2016-01-12 15:00:00,30.13,30.16,30.04,30.06,84870.0,24.347,24.3712,24.2743,24.2904,84870.0
2016-01-12 15:05:00,30.06,30.1,30.01,30.03,119412.0,24.2904,24.3228,24.25,24.2662,119412.0
2016-01-12 15:10:00,30.03,30.11,30.03,30.08,75096.0,24.2662,24.3308,24.2662,24.3066,75096.0
2016-01-12 15:15:00,30.09,30.23,30.08,30.23,130537.0,24.3147,24.4278,24.3066,24.4278,130537.0
2016-01-12 15:20:00,30.23,30.35,30.22,30.34,170154.0,24.4278,24.5248,24.4197,24.5167,170154.0
2016-01-12 15:25:00,30.35,30.37,30.28,30.28,189731.0,24.5248,24.5409,24.4682,24.4682,189731.0
2016-01-12 15:30:00,30.28,30.3,30.2,30.2,217938.0,24.4682,24.4844,24.4036,24.4036,217938.0
2016-01-12 15:35:00,30.2,30.32,30.2,30.21,233013.0,24.4036,24.5005,24.4036,24.4117,233013.0
2016-01-12 15:40:00,30.21,30.31,30.2,30.3,254897.0,24.4117,24.4925,24.4036,24.4844,254897.0
2016-01-12 15:45:00,30.3,30.33,30.24,30.25,340925.0,24.4844,24.5086,24.4359,24.444,340925.0
2016-01-12 15:50:00,30.24,30.3,30.23,30.27,562009.0,24.4359,24.4844,24.4278,24.4601,562009.0
2016-01-12 15:55:00,30.27,30.35,30.26,30.32,1152700.0,24.4601,24.5248,24.4521,24.5005,1152700.0
2016-01-13 09:30:00,31.83,31.9,31.38,31.42,1794710.0,25.7207,25.7773,25.3571,25.3894,1794710.0
2016-01-13 09:35:00,31.43,31.48,31.16,31.24,1046743.0,25.3975,25.4379,25.1793,25.244,1046743.0
2016-01-13 09:40:00,31.24,31.35,31.1,31.24,1180114.0,25.244,25.3328,25.1308,25.244,1180114.0
2016-01-13 09:45:00,31.24,31.32,31.09,31.31,834440.0,25.244,25.3086,25.1227,25.3005,834440.0
2016-01-13 09:50:00,31.3,31.3,31.1,31.13,433869.0,25.2924,25.2924,25.1308,25.1551,433869.0
2016-01-13 09:55:00,31.13,31.28,31.1,31.16,434808.0,25.1551,25.2763,25.1308,25.1793,434808.0
2016-01-13 10:00:00,31.17,31.22,31.04,31.19,376443.0,25.1874,25.2278,25.0823,25.2036,376443.0
2016-01-13 10:05:00,31.19,31.3,31.12,31.25,445098.0,25.2036,25.2924,25.147,25.252,445098.0
2016-01-13 10:10:00,31.25,31.26,31.11,31.12,501297.0,25.252,25.2601,25.1389,25.147,501297.0
2016-01-13 10:15:00,31.12,31.13,30.96,31.01,632347.0,25.147,25.1551,25.0177,25.0581,632347.0
2016-01-13 10:20:00,31.02,31.09,30.93,31.07,419636.0,25.0662,25.1227,24.9935,25.1066,419636.0
2016-01-13 10:25:00,31.07,31.2,31.05,31.14,318653.0,25.1066,25.2116,25.0904,25.1632,318653.0
2016-01-13 10:30:00,31.14,31.15,30.97,31.06,335781.0,25.1632,25.1712,25.0258,25.0985,335781.0
2016-01-13 10:35:00,31.06,31.08,30.88,30.89,401427.0,25.0985,25.1147,24.9531,24.9611,401427.0
2016-01-13 10:40:00,30.9,31.05,30.88,31.03,492668.0,24.9692,25.0904,24.9531,25.0743,492668.0
2016-01-13 10:45:00,31.02,31.15,30.97,31.12,358748.0,25.0662,25.1712,25.0258,25.147,358748.0
2016-01-13 10:50:00,31.13,31.18,31.03,31.08,190023.0,25.1551,25.1955,25.0743,25.1147,190023.0
2016-01-13 10:55:00,31.07,31.11,31.02,31.04,218949.0,25.1066,25.1389,25.0662,25.0823,218949.0
2016-01-13 11:00:00,31.03,31.06,30.94,30.98,291348.0,25.0743,25.0985,25.0015,25.0339,291348.0
2016-01-13 11:05:00,30.98,31.0,30.89,30.9,255818.0,25.0339,25.05,24.9611,24.9692,255818.0
2016-01-13 11:10:00,30.9,31.08,30.89,31.05,357830.0,24.9692,25.1147,24.9611,25.0904,357830.0
2016-01-13 11:15:00,31.05,31.06,31.0,31.03,239381.0,25.0904,25.0985,25.05,25.0743,239381.0
2016-01-13 11:20:00,31.03,31.1,31.01,31.05,214497.0,25.0743,25.1308,25.0581,25.0904,214497.0
2016-01-13 11:25:00,31.07,31.07,31.0,31.02,297875.0,25.1066,25.1066,25.05,25.0662,297875.0
2016-01-13 11:30:00,31.01,31.1,30.98,31.09,499652.0,25.0581,25.1308,25.0339,25.1227,499652.0
2016-01-13 11:35:00,31.09,31.16,31.08,31.1,188059.0,25.1227,25.1793,25.1147,25.1308,188059.0
2016-01-13 11:40:00,31.1,31.11,30.99,30.99,180130.0,25.1308,25.1389,25.0419,25.0419,180130.0
2016-01-13 11:45:00,30.99,31.0,30.76,30.76,245626.0,25.0419,25.05,24.8561,24.8561,245626.0
2016-01-13 11:50:00,30.76,30.77,30.67,30.72,146008.0,24.8561,24.8642,24.7834,24.8238,146008.0
2016-01-13 11:55:00,30.71,30.72,30.56,30.57,233123.0,24.8157,24.8238,24.6945,24.7026,233123.0
2016-01-13 12:00:00,30.57,30.65,30.56,30.58,149506.0,24.7026,24.7672,24.6945,24.7106,149506.0
2016-01-13 12:05:00,30.58,30.59,30.5,30.58,189098.0,24.7106,24.7187,24.646,24.7106,189098.0
2016-01-13 12:10:00,30.58,30.62,30.55,30.59,150433.0,24.7106,24.743,24.6864,24.7187,150433.0
2016-01-13 12:15:00,30.6,30.62,30.5,30.58,198885.0,24.7268,24.743,24.646,24.7106,198885.0
2016-01-13 12:20:00,30.57,30.68,30.56,30.63,165832.0,24.7026,24.7914,24.6945,24.751,165832.0
2016-01-13 12:25:00,30.63,30.67,30.6,30.67,156535.0,24.751,24.7834,24.7268,24.7834,156535.0
2016-01-13 12:30:00,30.67,30.67,30.6,30.62,356597.0,24.7834,24.7834,24.7268,24.743,356597.0
2016-01-13 12:35:00,30.61,30.62,30.51,30.52,172577.0,24.7349,24.743,24.6541,24.6622,172577.0
2016-01-13 12:40:00,30.51,30.63,30.51,30.58,101865.0,24.6541,24.751,24.6541,24.7106,101865.0
2016-01-13 12:45:00,30.58,30.65,30.56,30.63,85171.0,24.7106,24.7672,24.6945,24.751,85171.0
2016-01-13 12:50:00,30.62,30.63,30.5,30.56,164604.0,24.743,24.751,24.646,24.6945,164604.0
2016-01-13 12:55:00,30.56,30.65,30.55,30.64,163582.0,24.6945,24.7672,24.6864,24.7591,163582.0
2016-01-13 13:00:00,30.63,30.67,30.54,30.6,127956.0,24.751,24.7834,24.6783,24.7268,127956.0
2016-01-13 13:05:00,30.6,30.61,30.5,30.52,139979.0,24.7268,24.7349,24.646,24.6622,139979.0
2016-01-13 13:10:00,30.52,30.56,30.47,30.53,193780.0,24.6622,24.6945,24.6217,24.6702,193780.0
2016-01-13 13:15:00,30.53,30.55,30.45,30.46,102624.0,24.6702,24.6864,24.6056,24.6137,102624.0
2016-01-13 13:20:00,30.45,30.48,30.39,30.43,182125.0,24.6056,24.6298,24.5571,24.5894,182125.0
2016-01-13 13:25:00,30.42,30.44,30.36,30.42,159895.0,24.5813,24.5975,24.5329,24.5813,159895.0
2016-01-13 13:30:00,30.41,30.52,30.41,30.52,289048.0,24.5733,24.6622,24.5733,24.6622,289048.0
2016-01-13 13:35:00,30.53,30.54,30.4,30.4,222820.0,24.6702,24.6783,24.5652,24.5652,222820.0
2016-01-13 13:40:00,30.4,30.42,30.3,30.3,185954.0,24.5652,24.5813,24.4844,24.4844,185954.0
2016-01-13 13:45:00,30.31,30.31,30.19,30.24,411439.0,24.4925,24.4925,24.3955,24.4359,411439.0
2016-01-13 13:50:00,30.25,30.26,30.21,30.21,271280.0,24.444,24.4521,24.4117,24.4117,271280.0
2016-01-13 13:55:00,30.21,30.22,30.09,30.11,271322.0,24.4117,24.4197,24.3147,24.3308,271322.0
2016-01-13 14:00:00,30.11,30.26,30.09,30.22,285332.0,24.3308,24.4521,24.3147,24.4197,285332.0
2016-01-13 14:05:00,30.22,30.34,30.2,30.33,257339.0,24.4197,24.5167,24.4036,24.5086,257339.0
2016-01-13 14:10:00,30.34,30.47,30.31,30.42,226362.0,24.5167,24.6217,24.4925,24.5813,226362.0
2016-01-13 14:15:00,30.41,30.44,30.36,30.41,323562.0,24.5733,24.5975,24.5329,24.5733,323562.0
2016-01-13 14:20:00,30.41,30.44,30.35,30.39,101242.0,24.5733,24.5975,24.5248,24.5571,101242.0
2016-01-13 14:25:00,30.38,30.43,30.3,30.42,347786.0,24.549,24.5894,24.4844,24.5813,347786.0
2016-01-13 14:30:00,30.42,30.43,30.17,30.18,126966.0,24.5813,24.5894,24.3793,24.3874,126966.0
2016-01-13 14:35:00,30.17,30.28,30.14,30.28,144820.0,24.3793,24.4682,24.3551,24.4682,144820.0
2016-01-13 14:40:00,30.28,30.29,30.16,30.2,212072.0,24.4682,24.4763,24.3712,24.4036,212072.0
2016-01-13 14:45:00,30.2,30.37,30.19,30.37,319576.0,24.4036,24.5409,24.3955,24.5409,319576.0
2016-01-13 14:50:00,30.37,30.52,30.36,30.46,279593.0,24.5409,24.6622,24.5329,24.6137,279593.0
2016-01-13 14:55:00,30.46,30.5,30.39,30.44,242200.0,24.6137,24.646,24.5571,24.5975,242200.0
2016-01-13 15:00:00,30.45,30.47,30.37,30.44,245831.0,24.6056,24.6217,24.5409,24.5975,245831.0
2016-01-13 15:05:00,30.43,30.44,30.36,30.37,157860.0,24.5894,24.5975,24.5329,24.5409,157860.0
2016-01-13 15:10:00,30.37,30.38,30.31,30.32,195599.0,24.5409,24.549,24.4925,24.5005,195599.0
2016-01-13 15:15:00,30.31,30.5,30.3,30.46,227655.0,24.4925,24.646,24.4844,24.6137,227655.0
2016-01-13 15:20:00,30.46,30.51,30.41,30.48,258463.0,24.6137,24.6541,24.5733,24.6298,258463.0
2016-01-13 15:25:00,30.48,30.58,30.47,30.57,419354.0,24.6298,24.7106,24.6217,24.7026,419354.0
2016-01-13 15:30:00,30.57,30.61,30.52,30.61,426211.0,24.7026,24.7349,24.6622,24.7349,426211.0
2016-01-13 15:35:00,30.61,30.61,30.48,30.53,594416.0,24.7349,24.7349,24.6298,24.6702,594416.0
2016-01-13 15:40:00,30.54,30.58,30.48,30.52,464464.0,24.6783,24.7106,24.6298,24.6622,464464.0
2016-01-13 15:45:00,30.53,30.53,30.4,30.43,574908.0,24.6702,24.6702,24.5652,24.5894,574908.0
2016-01-13 15:50:00,30.42,30.52,30.42,30.51,748645.0,24.5813,24.6622,24.5813,24.6541,748645.0
2016-01-13 15:55:00,30.5,30.53,30.46,30.47,1471678.0,24.646,24.6702,24.6137,24.6217,1471678.0
2016-01-14 09:30:00,30.81,30.89,30.56,30.59,804511.0,24.8965,24.9611,24.6945,24.7187,804511.0
2016-01-14 09:35:00,30.58,30.59,30.07,30.07,415336.0,24.7106,24.7187,24.2985,24.2985,415336.0
2016-01-14 09:40:00,30.08,30.2,29.84,30.2,700502.0,24.3066,24.4036,24.1127,24.4036,700502.0
2016-01-14 09:45:00,30.19,30.19,29.95,29.98,405514.0,24.3955,24.3955,24.2016,24.2258,405514.0
2016-01-14 09:50:00,29.98,29.98,29.75,29.8,520484.0,24.2258,24.2258,24.0399,24.0803,520484.0
2016-01-14 09:55:00,29.81,29.82,29.55,29.58,450547.0,24.0884,24.0965,23.8783,23.9026,450547.0
2016-01-14 10:00:00,29.58,29.69,29.5,29.53,508674.0,23.9026,23.9915,23.8379,23.8622,508674.0
2016-01-14 10:05:00,29.52,29.6,29.51,29.56,627041.0,23.8541,23.9187,23.846,23.8864,627041.0
2016-01-14 10:10:00,29.55,29.78,29.45,29.75,803321.0,23.8783,24.0642,23.7975,24.0399,803321.0
2016-01-14 10:15:00,29.75,29.9,29.67,29.88,548270.0,24.0399,24.1612,23.9753,24.145,548270.0
2016-01-14 10:20:00,29.88,30.04,29.87,30.01,743907.0,24.145,24.2743,24.1369,24.25,743907.0
2016-01-14 10:25:00,30.0,30.13,29.93,30.12,706273.0,24.242,24.347,24.1854,24.3389,706273.0
2016-01-14 10:30:00,30.12,30.31,30.11,30.16,718504.0,24.3389,24.4925,24.3308,24.3712,718504.0
2016-01-14 10:35:00,30.17,30.27,30.05,30.15,510113.0,24.3793,24.4601,24.2824,24.3632,510113.0
2016-01-14 10:40:00,30.16,30.46,30.15,30.44,403193.0,24.3712,24.6137,24.3632,24.5975,403193.0
2016-01-14 10:45:00,30.43,30.5,30.35,30.5,314750.0,24.5894,24.646,24.5248,24.646,314750.0
2016-01-14 10:50:00,30.5,30.53,30.26,30.27,222349.0,24.646,24.6702,24.4521,24.4601,222349.0
2016-01-14 10:55:00,30.27,30.28,30.05,30.06,239299.0,24.4601,24.4682,24.2824,24.2904,239299.0
2016-01-14 11:00:00,30.07,30.14,29.91,29.93,495526.0,24.2985,24.3551,24.1692,24.1854,495526.0
2016-01-14 11:05:00,29.93,29.99,29.89,29.93,430780.0,24.1854,24.2339,24.1531,24.1854,430780.0
2016-01-14 11:10:00,29.93,29.98,29.91,29.97,383489.0,24.1854,24.2258,24.1692,24.2177,383489.0
2016-01-14 11:15:00,29.97,30.05,29.87,29.89,251050.0,24.2177,24.2824,24.1369,24.1531,251050.0
2016-01-14 11:20:00,29.89,29.9,29.79,29.88,228105.0,24.1531,24.1612,24.0723,24.145,228105.0
2016-01-14 11:25:00,29.89,29.9,29.78,29.81,194641.0,24.1531,24.1612,24.0642,24.0884,194641.0
2016-01-14 11:30:00,29.81,29.88,29.73,29.74,321967.0,24.0884,24.145,24.0238,24.0319,321967.0
2016-01-14 11:35:00,29.74,29.77,29.71,29.76,235465.0,24.0319,24.0561,24.0076,24.048,235465.0
2016-01-14 11:40:00,29.76,29.86,29.71,29.85,232279.0,24.048,24.1288,24.0076,24.1207,232279.0
2016-01-14 11:45:00,29.85,29.9,29.81,29.83,190609.0,24.1207,24.1612,24.0884,24.1046,190609.0
2016-01-14 11:50:00,29.84,29.92,29.78,29.8,168023.0,24.1127,24.1773,24.0642,24.0803,168023.0
2016-01-14 11:55:00,29.8,29.9,29.78,29.9,158950.0,24.0803,24.1612,24.0642,24.1612,158950.0
2016-01-14 12:00:00,29.9,29.96,29.89,29.91,153176.0,24.1612,24.2096,24.1531,24.1692,153176.0
2016-01-14 12:05:00,29.91,29.92,29.83,29.84,213288.0,24.1692,24.1773,24.1046,24.1127,213288.0
2016-01-14 12:10:00,29.84,29.86,29.78,29.86,162812.0,24.1127,24.1288,24.0642,24.1288,162812.0
2016-01-14 12:15:00,29.86,29.97,29.86,29.93,251516.0,24.1288,24.2177,24.1288,24.1854,251516.0
2016-01-14 12:20:00,29.93,29.98,29.84,29.95,255805.0,24.1854,24.2258,24.1127,24.2016,255805.0
2016-01-14 12:25:00,29.96,29.97,29.9,29.92,251788.0,24.2096,24.2177,24.1612,24.1773,251788.0
2016-01-14 12:30:00,29.92,29.98,29.89,29.97,191433.0,24.1773,24.2258,24.1531,24.2177,191433.0
2016-01-14 12:35:00,29.98,30.06,29.96,30.05,202199.0,24.2258,24.2904,24.2096,24.2824,202199.0
2016-01-14 12:40:00,30.06,30.18,30.05,30.18,258184.0,24.2904,24.3874,24.2824,24.3874,258184.0
2016-01-14 12:45:00,30.18,30.25,30.14,30.16,225112.0,24.3874,24.444,24.3551,24.3712,225112.0
2016-01-14 12:50:00,30.16,30.22,30.11,30.22,151087.0,24.3712,24.4197,24.3308,24.4197,151087.0
2016-01-14 12:55:00,30.22,30.25,30.12,30.13,127601.0,24.4197,24.444,24.3389,24.347,127601.0
2016-01-14 13:00:00,30.14,30.18,30.08,30.17,193289.0,24.3551,24.3874,24.3066,24.3793,193289.0
2016-01-14 13:05:00,30.16,30.26,30.15,30.23,185377.0,24.3712,24.4521,24.3632,24.4278,185377.0
2016-01-14 13:10:00,30.23,30.32,30.19,30.27,164412.0,24.4278,24.5005,24.3955,24.4601,164412.0
2016-01-14 13:15:00,30.27,30.28,30.18,30.24,221479.0,24.4601,24.4682,24.3874,24.4359,221479.0
2016-01-14 13:20:00,30.24,30.42,30.21,30.41,171671.0,24.4359,24.5813,24.4117,24.5733,171671.0
2016-01-14 13:25:00,30.41,30.45,30.34,30.42,202851.0,24.5733,24.6056,24.5167,24.5813,202851.0
2016-01-14 13:30:00,30.42,30.48,30.38,30.46,269292.0,24.5813,24.6298,24.549,24.6137,269292.0
2016-01-14 13:35:00,30.47,30.5,30.34,30.35,220512.0,24.6217,24.646,24.5167,24.5248,220512.0
2016-01-14 13:40:00,30.35,30.35,30.24,30.25,151061.0,24.5248,24.5248,24.4359,24.444,151061.0
2016-01-14 13:45:00,30.26,30.37,30.22,30.37,204936.0,24.4521,24.5409,24.4197,24.5409,204936.0
2016-01-14 13:50:00,30.36,30.36,30.26,30.27,297130.0,24.5329,24.5329,24.4521,24.4601,297130.0
2016-01-14 13:55:00,30.27,30.39,30.25,30.33,168556.0,24.4601,24.5571,24.444,24.5086,168556.0
2016-01-14 14:00:00,30.33,30.34,30.2,30.29,209113.0,24.5086,24.5167,24.4036,24.4763,209113.0
2016-01-14 14:05:00,30.29,30.33,30.26,30.31,124553.0,24.4763,24.5086,24.4521,24.4925,124553.0
2016-01-14 14:10:00,30.32,30.4,30.26,30.4,215761.0,24.5005,24.5652,24.4521,24.5652,215761.0
2016-01-14 14:15:00,30.39,30.43,30.31,30.32,125492.0,24.5571,24.5894,24.4925,24.5005,125492.0
2016-01-14 14:20:00,30.32,30.44,30.31,30.41,102575.0,24.5005,24.5975,24.4925,24.5733,102575.0
2016-01-14 14:25:00,30.41,30.45,30.4,30.43,152795.0,24.5733,24.6056,24.5652,24.5894,152795.0
2016-01-14 14:30:00,30.43,30.58,30.43,30.58,261384.0,24.5894,24.7106,24.5894,24.7106,261384.0
2016-01-14 14:35:00,30.58,30.61,30.4,30.41,212569.0,24.7106,24.7349,24.5652,24.5733,212569.0
2016-01-14 14:40:00,30.43,30.51,30.42,30.46,157765.0,24.5894,24.6541,24.5813,24.6137,157765.0
2016-01-14 14:45:00,30.47,30.54,30.46,30.53,205903.0,24.6217,24.6783,24.6137,24.6702,205903.0
2016-01-14 14:50:00,30.53,30.59,30.52,30.56,182709.0,24.6702,24.7187,24.6622,24.6945,182709.0
2016-01-14 14:55:00,30.56,30.62,30.54,30.62,218678.0,24.6945,24.743,24.6783,24.743,218678.0
2016-01-14 15:00:00,30.63,30.63,30.46,30.46,189510.0,24.751,24.751,24.6137,24.6137,189510.0
2016-01-14 15:05:00,30.46,30.53,30.45,30.47,157477.0,24.6137,24.6702,24.6056,24.6217,157477.0
2016-01-14 15:10:00,30.48,30.51,30.46,30.51,118678.0,24.6298,24.6541,24.6137,24.6541,118678.0
2016-01-14 15:15:00,30.51,30.54,30.47,30.52,206168.0,24.6541,24.6783,24.6217,24.6622,206168.0
2016-01-14 15:20:00,30.52,30.53,30.47,30.49,207937.0,24.6622,24.6702,24.6217,24.6379,207937.0
2016-01-14 15:25:00,30.49,30.51,30.43,30.43,228773.0,24.6379,24.6541,24.5894,24.5894,228773.0
2016-01-14 15:30:00,30.42,30.43,30.26,30.31,335086.0,24.5813,24.5894,24.4521,24.4925,335086.0
2016-01-14 15:35:00,30.31,30.34,30.22,30.26,338427.0,24.4925,24.5167,24.4197,24.4521,338427.0
2016-01-14 15:40:00,30.26,30.31,30.22,30.3,451340.0,24.4521,24.4925,24.4197,24.4844,451340.0
2016-01-14 15:45:00,30.3,30.43,30.29,30.4,473239.0,24.4844,24.5894,24.4763,24.5652,473239.0
2016-01-14 15:50:00,30.39,30.43,30.26,30.29,580632.0,24.5571,24.5894,24.4521,24.4763,580632.0
2016-01-14 15:55:00,30.3,30.32,30.27,30.29,986912.0,24.4844,24.5005,24.4601,24.4763,986912.0
2016-01-15 09:30:00,29.46,29.59,29.15,29.54,1454073.0,23.8056,23.9107,23.5551,23.8702,1454073.0
2016-01-15 09:35:00,29.54,29.61,29.29,29.32,531927.0,23.8702,23.9268,23.6682,23.6925,531927.0
2016-01-15 09:40:00,29.33,29.43,29.15,29.38,525844.0,23.7006,23.7814,23.5551,23.741,525844.0
2016-01-15 09:45:00,29.37,29.64,29.33,29.63,516600.0,23.7329,23.9511,23.7006,23.943,516600.0
2016-01-15 09:50:00,29.63,29.68,29.57,29.62,266034.0,23.943,23.9834,23.8945,23.9349,266034.0
2016-01-15 09:55:00,29.62,29.63,29.44,29.46,206261.0,23.9349,23.943,23.7894,23.8056,206261.0
2016-01-15 10:00:00,29.46,29.56,29.34,29.4,261106.0,23.8056,23.8864,23.7086,23.7571,261106.0
2016-01-15 10:05:00,29.39,29.56,29.38,29.53,262505.0,23.749,23.8864,23.741,23.8622,262505.0
2016-01-15 10:10:00,29.54,29.6,29.38,29.44,183223.0,23.8702,23.9187,23.741,23.7894,183223.0
2016-01-15 10:15:00,29.44,29.49,29.41,29.47,208501.0,23.7894,23.8298,23.7652,23.8137,208501.0
2016-01-15 10:20:00,29.47,29.54,29.44,29.45,224172.0,23.8137,23.8702,23.7894,23.7975,224172.0
2016-01-15 10:25:00,29.45,29.54,29.43,29.46,183954.0,23.7975,23.8702,23.7814,23.8056,183954.0
2016-01-15 10:30:00,29.47,29.55,29.45,29.46,184220.0,23.8137,23.8783,23.7975,23.8056,184220.0
2016-01-15 10:35:00,29.46,29.55,29.45,29.53,106462.0,23.8056,23.8783,23.7975,23.8622,106462.0
2016-01-15 10:40:00,29.54,29.55,29.45,29.46,118220.0,23.8702,23.8783,23.7975,23.8056,118220.0
2016-01-15 10:45:00,29.46,29.51,29.41,29.45,319027.0,23.8056,23.846,23.7652,23.7975,319027.0
2016-01-15 10:50:00,29.45,29.46,29.38,29.4,201527.0,23.7975,23.8056,23.741,23.7571,201527.0
2016-01-15 10:55:00,29.4,29.41,29.28,29.33,252887.0,23.7571,23.7652,23.6602,23.7006,252887.0
2016-01-15 11:00:00,29.33,29.37,29.27,29.29,180257.0,23.7006,23.7329,23.6521,23.6682,180257.0
2016-01-15 11:05:00,29.28,29.3,29.23,29.26,201795.0,23.6602,23.6763,23.6197,23.644,201795.0
2016-01-15 11:10:00,29.26,29.28,29.18,29.23,205313.0,23.644,23.6602,23.5793,23.6197,205313.0
2016-01-15 11:15:00,29.23,29.33,29.23,29.25,139237.0,23.6197,23.7006,23.6197,23.6359,139237.0
2016-01-15 11:20:00,29.26,29.28,29.19,29.21,136915.0,23.644,23.6602,23.5874,23.6036,136915.0
2016-01-15 11:25:00,29.22,29.31,29.21,29.29,226228.0,23.6117,23.6844,23.6036,23.6682,226228.0
2016-01-15 11:30:00,29.28,29.38,29.26,29.34,353708.0,23.6602,23.741,23.644,23.7086,353708.0
2016-01-15 11:35:00,29.34,29.38,29.29,29.33,327576.0,23.7086,23.741,23.6682,23.7006,327576.0
2016-01-15 11:40:00,29.32,29.35,29.27,29.31,128644.0,23.6925,23.7167,23.6521,23.6844,128644.0
2016-01-15 11:45:00,29.3,29.37,29.29,29.3,90870.0,23.6763,23.7329,23.6682,23.6763,90870.0
2016-01-15 11:50:00,29.29,29.35,29.28,29.3,200977.0,23.6682,23.7167,23.6602,23.6763,200977.0
2016-01-15 11:55:00,29.3,29.34,29.28,29.29,159005.0,23.6763,23.7086,23.6602,23.6682,159005.0
2016-01-15 12:00:00,29.29,29.29,29.21,29.24,112438.0,23.6682,23.6682,23.6036,23.6278,112438.0
2016-01-15 12:05:00,29.23,29.27,29.21,29.26,131316.0,23.6197,23.6521,23.6036,23.644,131316.0
2016-01-15 12:10:00,29.24,29.27,29.11,29.11,188164.0,23.6278,23.6521,23.5228,23.5228,188164.0
2016-01-15 12:15:00,29.11,29.15,29.1,29.11,195099.0,23.5228,23.5551,23.5147,23.5228,195099.0
2016-01-15 12:20:00,29.11,29.12,29.0,29.02,288363.0,23.5228,23.5309,23.4339,23.4501,288363.0
2016-01-15 12:25:00,29.01,29.04,28.92,29.04,373848.0,23.442,23.4662,23.3692,23.4662,373848.0
2016-01-15 12:30:00,29.03,29.03,28.82,28.88,544322.0,23.4581,23.4581,23.2884,23.3369,544322.0
2016-01-15 12:35:00,28.88,28.92,28.83,28.86,199040.0,23.3369,23.3692,23.2965,23.3208,199040.0
2016-01-15 12:40:00,28.86,28.89,28.8,28.87,249203.0,23.3208,23.345,23.2723,23.3288,249203.0
2016-01-15 12:45:00,28.87,28.96,28.86,28.92,193129.0,23.3288,23.4016,23.3208,23.3692,193129.0
2016-01-15 12:50:00,28.92,28.97,28.91,28.94,155331.0,23.3692,23.4097,23.3612,23.3854,155331.0
2016-01-15 12:55:00,28.94,29.0,28.93,28.98,117697.0,23.3854,23.4339,23.3773,23.4177,117697.0
2016-01-15 13:00:00,28.97,29.06,28.94,29.05,283709.0,23.4097,23.4824,23.3854,23.4743,283709.0
2016-01-15 13:05:00,29.04,29.06,28.97,29.01,238411.0,23.4662,23.4824,23.4097,23.442,238411.0
2016-01-15 13:10:00,29.01,29.15,29.0,29.11,188242.0,23.442,23.5551,23.4339,23.5228,188242.0
2016-01-15 13:15:00,29.11,29.25,29.07,29.23,188640.0,23.5228,23.6359,23.4905,23.6197,188640.0
2016-01-15 13:20:00,29.23,29.26,29.18,29.24,131993.0,23.6197,23.644,23.5793,23.6278,131993.0
2016-01-15 13:25:00,29.24,29.28,29.18,29.19,275764.0,23.6278,23.6602,23.5793,23.5874,275764.0
2016-01-15 13:30:00,29.19,29.21,29.12,29.21,96014.0,23.5874,23.6036,23.5309,23.6036,96014.0
2016-01-15 13:35:00,29.21,29.23,29.17,29.18,89457.0,23.6036,23.6197,23.5713,23.5793,89457.0
2016-01-15 13:40:00,29.17,29.32,29.16,29.32,109901.0,23.5713,23.6925,23.5632,23.6925,109901.0
2016-01-15 13:45:00,29.32,29.4,29.31,29.34,190593.0,23.6925,23.7571,23.6844,23.7086,190593.0
2016-01-15 13:50:00,29.35,29.42,29.34,29.38,340956.0,23.7167,23.7733,23.7086,23.741,340956.0
2016-01-15 13:55:00,29.39,29.39,29.3,29.33,313678.0,23.749,23.749,23.6763,23.7006,313678.0
2016-01-15 14:00:00,29.33,29.4,29.31,29.36,155694.0,23.7006,23.7571,23.6844,23.7248,155694.0
2016-01-15 14:05:00,29.36,29.41,29.35,29.38,101981.0,23.7248,23.7652,23.7167,23.741,101981.0
2016-01-15 14:10:00,29.39,29.41,29.35,29.39,193061.0,23.749,23.7652,23.7167,23.749,193061.0
2016-01-15 14:15:00,29.38,29.39,29.3,29.35,130423.0,23.741,23.749,23.6763,23.7167,130423.0
2016-01-15 14:20:00,29.35,29.36,29.25,29.26,216868.0,23.7167,23.7248,23.6359,23.644,216868.0
2016-01-15 14:25:00,29.27,29.29,29.18,29.18,150487.0,23.6521,23.6682,23.5793,23.5793,150487.0
2016-01-15 14:30:00,29.19,29.25,29.14,29.2,146628.0,23.5874,23.6359,23.547,23.5955,146628.0
2016-01-15 14:35:00,29.21,29.29,29.2,29.28,96159.0,23.6036,23.6682,23.5955,23.6602,96159.0
2016-01-15 14:40:00,29.28,29.37,29.28,29.35,209758.0,23.6602,23.7329,23.6602,23.7167,209758.0
2016-01-15 14:45:00,29.35,29.42,29.33,29.41,138625.0,23.7167,23.7733,23.7006,23.7652,138625.0
2016-01-15 14:50:00,29.41,29.5,29.37,29.49,136430.0,23.7652,23.8379,23.7329,23.8298,136430.0
2016-01-15 14:55:00,29.49,29.55,29.47,29.54,124584.0,23.8298,23.8783,23.8137,23.8702,124584.0
2016-01-15 15:00:00,29.54,29.57,29.48,29.57,296761.0,23.8702,23.8945,23.8218,23.8945,296761.0
2016-01-15 15:05:00,29.57,29.61,29.51,29.53,179278.0,23.8945,23.9268,23.846,23.8622,179278.0
2016-01-15 15:10:00,29.53,29.57,29.49,29.57,340811.0,23.8622,23.8945,23.8298,23.8945,340811.0
2016-01-15 15:15:00,29.57,29.58,29.39,29.42,191270.0,23.8945,23.9026,23.749,23.7733,191270.0
2016-01-15 15:20:00,29.42,29.51,29.39,29.49,231405.0,23.7733,23.846,23.749,23.8298,231405.0
2016-01-15 15:25:00,29.5,29.6,29.49,29.59,212272.0,23.8379,23.9187,23.8298,23.9107,212272.0
2016-01-15 15:30:00,29.59,29.64,29.55,29.58,500037.0,23.9107,23.9511,23.8783,23.9026,500037.0
2016-01-15 15:35:00,29.58,29.64,29.55,29.55,454282.0,23.9026,23.9511,23.8783,23.8783,454282.0
2016-01-15 15:40:00,29.55,29.57,29.45,29.53,481228.0,23.8783,23.8945,23.7975,23.8622,481228.0
2016-01-15 15:45:00,29.53,29.6,29.53,29.59,402695.0,23.8622,23.9187,23.8622,23.9107,402695.0
2016-01-15 15:50:00,29.59,29.65,29.57,29.59,761455.0,23.9107,23.9591,23.8945,23.9107,761455.0
2016-01-15 15:55:00,29.6,29.6,29.55,29.58,1260566.0,23.9187,23.9187,23.8783,23.9026,1260566.0
2016-01-19 09:30:00,29.93,30.0,29.8,29.82,519492.0,24.1854,24.242,24.0803,24.0965,519492.0
2016-01-19 09:35:00,29.83,29.84,29.45,29.5,676438.0,24.1046,24.1127,23.7975,23.8379,676438.0
2016-01-19 09:40:00,29.5,29.61,29.4,29.42,364716.0,23.8379,23.9268,23.7571,23.7733,364716.0
2016-01-19 09:45:00,29.42,29.59,29.34,29.39,200109.0,23.7733,23.9107,23.7086,23.749,200109.0
2016-01-19 09:50:00,29.38,29.41,29.28,29.39,239872.0,23.741,23.7652,23.6602,23.749,239872.0
2016-01-19 09:55:00,29.39,29.52,29.36,29.51,258410.0,23.749,23.8541,23.7248,23.846,258410.0
2016-01-19 10:00:00,29.5,29.6,29.45,29.5,171305.0,23.8379,23.9187,23.7975,23.8379,171305.0
2016-01-19 10:05:00,29.49,29.67,29.48,29.55,196479.0,23.8298,23.9753,23.8218,23.8783,196479.0
2016-01-19 10:10:00,29.55,29.62,29.48,29.59,115187.0,23.8783,23.9349,23.8218,23.9107,115187.0
2016-01-19 10:15:00,29.59,29.61,29.52,29.54,160633.0,23.9107,23.9268,23.8541,23.8702,160633.0
2016-01-19 10:20:00,29.54,29.61,29.47,29.51,207988.0,23.8702,23.9268,23.8137,23.846,207988.0
2016-01-19 10:25:00,29.52,29.69,29.51,29.68,156160.0,23.8541,23.9915,23.846,23.9834,156160.0
2016-01-19 10:30:00,29.68,29.73,29.58,29.6,152698.0,23.9834,24.0238,23.9026,23.9187,152698.0
2016-01-19 10:35:00,29.59,29.6,29.46,29.46,112951.0,23.9107,23.9187,23.8056,23.8056,112951.0
2016-01-19 10:40:00,29.46,29.53,29.43,29.51,185756.0,23.8056,23.8622,23.7814,23.846,185756.0
2016-01-19 10:45:00,29.5,29.59,29.47,29.57,121626.0,23.8379,23.9107,23.8137,23.8945,121626.0
2016-01-19 10:50:00,29.58,29.63,29.41,29.42,113229.0,23.9026,23.943,23.7652,23.7733,113229.0
2016-01-19 10:55:00,29.41,29.46,29.37,29.41,190663.0,23.7652,23.8056,23.7329,23.7652,190663.0
2016-01-19 11:00:00,29.41,29.48,29.4,29.45,130187.0,23.7652,23.8218,23.7571,23.7975,130187.0
2016-01-19 11:05:00,29.44,29.45,29.35,29.39,119967.0,23.7894,23.7975,23.7167,23.749,119967.0
2016-01-19 11:10:00,29.4,29.4,29.29,29.31,149492.0,23.7571,23.7571,23.6682,23.6844,149492.0
2016-01-19 11:15:00,29.31,29.37,29.25,29.26,108372.0,23.6844,23.7329,23.6359,23.644,108372.0
2016-01-19 11:20:00,29.26,29.34,29.25,29.26,158543.0,23.644,23.7086,23.6359,23.644,158543.0
2016-01-19 11:25:00,29.26,29.49,29.25,29.49,179870.0,23.644,23.8298,23.6359,23.8298,179870.0
2016-01-19 11:30:00,29.5,29.56,29.48,29.52,114058.0,23.8379,23.8864,23.8218,23.8541,114058.0
2016-01-19 11:35:00,29.52,29.58,29.48,29.56,94496.0,23.8541,23.9026,23.8218,23.8864,94496.0
2016-01-19 11:40:00,29.56,29.57,29.51,29.57,82818.0,23.8864,23.8945,23.846,23.8945,82818.0
2016-01-19 11:45:00,29.57,29.61,29.51,29.52,87723.0,23.8945,23.9268,23.846,23.8541,87723.0
2016-01-19 11:50:00,29.52,29.56,29.5,29.53,102430.0,23.8541,23.8864,23.8379,23.8622,102430.0
2016-01-19 11:55:00,29.53,29.62,29.49,29.5,136847.0,23.8622,23.9349,23.8298,23.8379,136847.0
2016-01-19 12:00:00,29.5,29.52,29.42,29.43,95526.0,23.8379,23.8541,23.7733,23.7814,95526.0
2016-01-19 12:05:00,29.42,29.44,29.32,29.33,135129.0,23.7733,23.7894,23.6925,23.7006,135129.0
2016-01-19 12:10:00,29.33,29.39,29.32,29.34,141675.0,23.7006,23.749,23.6925,23.7086,141675.0
2016-01-19 12:15:00,29.33,29.35,29.26,29.26,136567.0,23.7006,23.7167,23.644,23.644,136567.0
2016-01-19 12:20:00,29.26,29.34,29.25,29.27,138631.0,23.644,23.7086,23.6359,23.6521,138631.0
2016-01-19 12:25:00,29.27,29.37,29.22,29.37,218557.0,23.6521,23.7329,23.6117,23.7329,218557.0
2016-01-19 12:30:00,29.37,29.42,29.35,29.4,80958.0,23.7329,23.7733,23.7167,23.7571,80958.0
2016-01-19 12:35:00,29.4,29.47,29.37,29.39,70188.0,23.7571,23.8137,23.7329,23.749,70188.0
2016-01-19 12:40:00,29.39,29.41,29.3,29.3,66078.0,23.749,23.7652,23.6763,23.6763,66078.0
2016-01-19 12:45:00,29.3,29.34,29.26,29.31,74100.0,23.6763,23.7086,23.644,23.6844,74100.0
2016-01-19 12:50:00,29.32,29.38,29.31,29.38,74929.0,23.6925,23.741,23.6844,23.741,74929.0
2016-01-19 12:55:00,29.37,29.42,29.34,29.41,75715.0,23.7329,23.7733,23.7086,23.7652,75715.0
2016-01-19 13:00:00,29.41,29.45,29.4,29.41,77138.0,23.7652,23.7975,23.7571,23.7652,77138.0
2016-01-19 13:05:00,29.41,29.45,29.35,29.44,73449.0,23.7652,23.7975,23.7167,23.7894,73449.0
2016-01-19 13:10:00,29.44,29.46,29.36,29.37,36184.0,23.7894,23.8056,23.7248,23.7329,36184.0
2016-01-19 13:15:00,29.37,29.45,29.34,29.45,63698.0,23.7329,23.7975,23.7086,23.7975,63698.0
2016-01-19 13:20:00,29.45,29.49,29.41,29.42,56651.0,23.7975,23.8298,23.7652,23.7733,56651.0
2016-01-19 13:25:00,29.42,29.43,29.33,29.35,61147.0,23.7733,23.7814,23.7006,23.7167,61147.0
2016-01-19 13:30:00,29.35,29.35,29.28,29.34,68642.0,23.7167,23.7167,23.6602,23.7086,68642.0
2016-01-19 13:35:00,29.34,29.38,29.3,29.37,92644.0,23.7086,23.741,23.6763,23.7329,92644.0
2016-01-19 13:40:00,29.38,29.39,29.28,29.29,88420.0,23.741,23.749,23.6602,23.6682,88420.0
2016-01-19 13:45:00,29.3,29.4,29.29,29.37,57887.0,23.6763,23.7571,23.6682,23.7329,57887.0
2016-01-19 13:50:00,29.36,29.37,29.21,29.24,80881.0,23.7248,23.7329,23.6036,23.6278,80881.0
2016-01-19 13:55:00,29.24,29.33,29.24,29.27,58862.0,23.6278,23.7006,23.6278,23.6521,58862.0
2016-01-19 14:00:00,29.27,29.32,29.24,29.28,96020.0,23.6521,23.6925,23.6278,23.6602,96020.0
2016-01-19 14:05:00,29.28,29.29,29.13,29.14,133782.0,23.6602,23.6682,23.5389,23.547,133782.0
2016-01-19 14:10:00,29.14,29.15,29.05,29.06,220446.0,23.547,23.5551,23.4743,23.4824,220446.0
2016-01-19 14:15:00,29.06,29.07,28.99,29.05,238634.0,23.4824,23.4905,23.4258,23.4743,238634.0
2016-01-19 14:20:00,29.05,29.05,28.94,28.98,254015.0,23.4743,23.4743,23.3854,23.4177,254015.0
2016-01-19 14:25:00,28.99,29.02,28.94,29.01,388710.0,23.4258,23.4501,23.3854,23.442,388710.0
2016-01-19 14:30:00,29.01,29.12,29.01,29.09,174447.0,23.442,23.5309,23.442,23.5066,174447.0
2016-01-19 14:35:00,29.1,29.12,29.05,29.08,255448.0,23.5147,23.5309,23.4743,23.4985,255448.0
2016-01-19 14:40:00,29.07,29.12,28.99,28.99,188069.0,23.4905,23.5309,23.4258,23.4258,188069.0
2016-01-19 14:45:00,29.0,29.0,28.92,28.93,122224.0,23.4339,23.4339,23.3692,23.3773,122224.0
2016-01-19 14:50:00,28.93,29.05,28.91,29.05,136755.0,23.3773,23.4743,23.3612,23.4743,136755.0
2016-01-19 14:55:00,29.06,29.13,29.03,29.12,180776.0,23.4824,23.5389,23.4581,23.5309,180776.0
2016-01-19 15:00:00,29.11,29.16,29.06,29.14,284400.0,23.5228,23.5632,23.4824,23.547,284400.0
2016-01-19 15:05:00,29.14,29.16,29.09,29.13,216074.0,23.547,23.5632,23.5066,23.5389,216074.0
2016-01-19 15:10:00,29.13,29.15,29.08,29.12,110146.0,23.5389,23.5551,23.4985,23.5309,110146.0
2016-01-19 15:15:00,29.12,29.19,29.07,29.13,130873.0,23.5309,23.5874,23.4905,23.5389,130873.0
2016-01-19 15:20:00,29.13,29.27,29.12,29.19,129232.0,23.5389,23.6521,23.5309,23.5874,129232.0
2016-01-19 15:25:00,29.2,29.35,29.19,29.33,207850.0,23.5955,23.7167,23.5874,23.7006,207850.0
2016-01-19 15:30:00,29.33,29.4,29.3,29.34,286380.0,23.7006,23.7571,23.6763,23.7086,286380.0
2016-01-19 15:35:00,29.34,29.4,29.3,29.36,284691.0,23.7086,23.7571,23.6763,23.7248,284691.0
2016-01-19 15:40:00,29.36,29.49,29.31,29.44,315267.0,23.7248,23.8298,23.6844,23.7894,315267.0
2016-01-19 15:45:00,29.44,29.54,29.38,29.54,511015.0,23.7894,23.8702,23.741,23.8702,511015.0
2016-01-19 15:50:00,29.53,29.54,29.43,29.48,383734.0,23.8622,23.8702,23.7814,23.8218,383734.0
2016-01-19 15:55:00,29.48,29.5,29.39,29.4,952070.0,23.8218,23.8379,23.749,23.7571,952070.0
2016-01-20 09:30:00,28.86,29.0,28.8,28.85,332456.0,23.3208,23.4339,23.2723,23.3127,332456.0
2016-01-20 09:35:00,28.85,28.89,28.61,28.63,234644.0,23.3127,23.345,23.1187,23.1349,234644.0
2016-01-20 09:40:00,28.64,28.76,28.54,28.75,186379.0,23.143,23.24,23.0622,23.2319,186379.0
2016-01-20 09:45:00,28.75,28.94,28.7,28.91,209112.0,23.2319,23.3854,23.1915,23.3612,209112.0
2016-01-20 09:50:00,28.9,28.96,28.69,28.71,147536.0,23.3531,23.4016,23.1834,23.1996,147536.0
2016-01-20 09:55:00,28.69,28.69,28.58,28.67,208453.0,23.1834,23.1834,23.0945,23.1672,208453.0
2016-01-20 10:00:00,28.66,28.69,28.52,28.55,144086.0,23.1592,23.1834,23.046,23.0703,144086.0
2016-01-20 10:05:00,28.55,28.7,28.54,28.69,142093.0,23.0703,23.1915,23.0622,23.1834,142093.0
2016-01-20 10:10:00,28.69,28.7,28.55,28.63,329299.0,23.1834,23.1915,23.0703,23.1349,329299.0
2016-01-20 10:15:00,28.63,28.67,28.51,28.61,205537.0,23.1349,23.1672,23.0379,23.1187,205537.0
2016-01-20 10:20:00,28.6,28.64,28.51,28.59,183313.0,23.1107,23.143,23.0379,23.1026,183313.0
2016-01-20 10:25:00,28.6,28.63,28.51,28.53,135056.0,23.1107,23.1349,23.0379,23.0541,135056.0
2016-01-20 10:30:00,28.53,28.53,28.35,28.4,465124.0,23.0541,23.0541,22.9087,22.9491,465124.0
2016-01-20 10:35:00,28.41,28.42,28.32,28.39,195581.0,22.9571,22.9652,22.8844,22.941,195581.0
2016-01-20 10:40:00,28.39,28.44,28.32,28.43,497443.0,22.941,22.9814,22.8844,22.9733,497443.0
2016-01-20 10:45:00,28.43,28.53,28.42,28.5,225659.0,22.9733,23.0541,22.9652,23.0299,225659.0
2016-01-20 10:50:00,28.51,28.54,28.41,28.43,245555.0,23.0379,23.0622,22.9571,22.9733,245555.0
2016-01-20 10:55:00,28.43,28.45,28.35,28.35,216470.0,22.9733,22.9895,22.9087,22.9087,216470.0
2016-01-20 11:00:00,28.35,28.51,28.32,28.49,291811.0,22.9087,23.0379,22.8844,23.0218,291811.0
2016-01-20 11:05:00,28.48,28.57,28.47,28.49,193129.0,23.0137,23.0864,23.0056,23.0218,193129.0
2016-01-20 11:10:00,28.49,28.69,28.49,28.63,172391.0,23.0218,23.1834,23.0218,23.1349,172391.0
2016-01-20 11:15:00,28.62,28.72,28.53,28.71,193881.0,23.1268,23.2076,23.0541,23.1996,193881.0
2016-01-20 11:20:00,28.71,28.79,28.68,28.74,375205.0,23.1996,23.2642,23.1753,23.2238,375205.0
2016-01-20 11:25:00,28.73,28.75,28.6,28.64,109058.0,23.2157,23.2319,23.1107,23.143,109058.0
2016-01-20 11:30:00,28.63,28.71,28.61,28.7,96899.0,23.1349,23.1996,23.1187,23.1915,96899.0
2016-01-20 11:35:00,28.69,28.74,28.64,28.66,76690.0,23.1834,23.2238,23.143,23.1592,76690.0
2016-01-20 11:40:00,28.67,28.68,28.54,28.54,96860.0,23.1672,23.1753,23.0622,23.0622,96860.0
2016-01-20 11:45:00,28.55,28.61,28.54,28.55,59542.0,23.0703,23.1187,23.0622,23.0703,59542.0
2016-01-20 11:50:00,28.54,28.56,28.5,28.51,69679.0,23.0622,23.0783,23.0299,23.0379,69679.0
2016-01-20 11:55:00,28.5,28.64,28.5,28.61,113309.0,23.0299,23.143,23.0299,23.1187,113309.0
2016-01-20 12:00:00,28.6,28.67,28.59,28.61,85560.0,23.1107,23.1672,23.1026,23.1187,85560.0
2016-01-20 12:05:00,28.6,28.61,28.5,28.53,102185.0,23.1107,23.1187,23.0299,23.0541,102185.0
2016-01-20 12:10:00,28.52,28.61,28.49,28.59,127732.0,23.046,23.1187,23.0218,23.1026,127732.0
2016-01-20 12:15:00,28.59,28.59,28.5,28.54,101070.0,23.1026,23.1026,23.0299,23.0622,101070.0
2016-01-20 12:20:00,28.54,28.56,28.38,28.45,205687.0,23.0622,23.0783,22.9329,22.9895,205687.0
2016-01-20 12:25:00,28.45,28.46,28.37,28.41,154054.0,22.9895,22.9975,22.9248,22.9571,154054.0
2016-01-20 12:30:00,28.4,28.48,28.37,28.41,244068.0,22.9491,23.0137,22.9248,22.9571,244068.0
2016-01-20 12:35:00,28.41,28.43,28.35,28.4,208558.0,22.9571,22.9733,22.9087,22.9491,208558.0
2016-01-20 12:40:00,28.4,28.45,28.36,28.37,157680.0,22.9491,22.9895,22.9167,22.9248,157680.0
2016-01-20 12:45:00,28.38,28.41,28.35,28.39,141325.0,22.9329,22.9571,22.9087,22.941,141325.0
2016-01-20 12:50:00,28.39,28.53,28.36,28.51,214945.0,22.941,23.0541,22.9167,23.0379,214945.0
2016-01-20 12:55:00,28.5,28.71,28.5,28.69,232915.0,23.0299,23.1996,23.0299,23.1834,232915.0
2016-01-20 13:00:00,28.69,28.83,28.68,28.8,170603.0,23.1834,23.2965,23.1753,23.2723,170603.0
2016-01-20 13:05:00,28.81,28.81,28.64,28.66,124293.0,23.2804,23.2804,23.143,23.1592,124293.0
2016-01-20 13:10:00,28.66,28.69,28.63,28.64,116512.0,23.1592,23.1834,23.1349,23.143,116512.0
2016-01-20 13:15:00,28.64,28.65,28.53,28.58,132579.0,23.143,23.1511,23.0541,23.0945,132579.0
2016-01-20 13:20:00,28.58,28.74,28.54,28.71,150835.0,23.0945,23.2238,23.0622,23.1996,150835.0
2016-01-20 13:25:00,28.71,28.73,28.63,28.66,104138.0,23.1996,23.2157,23.1349,23.1592,104138.0
2016-01-20 13:30:00,28.66,28.82,28.64,28.79,163755.0,23.1592,23.2884,23.143,23.2642,163755.0
2016-01-20 13:35:00,28.78,28.9,28.71,28.89,200351.0,23.2561,23.3531,23.1996,23.345,200351.0
2016-01-20 13:40:00,28.9,28.99,28.86,28.98,160424.0,23.3531,23.4258,23.3208,23.4177,160424.0
2016-01-20 13:45:00,28.99,29.09,28.97,29.06,386864.0,23.4258,23.5066,23.4097,23.4824,386864.0
2016-01-20 13:50:00,29.06,29.12,29.0,29.07,255471.0,23.4824,23.5309,23.4339,23.4905,255471.0
2016-01-20 13:55:00,29.07,29.17,29.0,29.16,483198.0,23.4905,23.5713,23.4339,23.5632,483198.0
2016-01-20 14:00:00,29.15,29.18,28.95,28.98,342117.0,23.5551,23.5793,23.3935,23.4177,342117.0
2016-01-20 14:05:00,28.98,29.12,28.97,29.1,186727.0,23.4177,23.5309,23.4097,23.5147,186727.0
2016-01-20 14:10:00,29.1,29.34,29.1,29.28,227484.0,23.5147,23.7086,23.5147,23.6602,227484.0
2016-01-20 14:15:00,29.28,29.34,29.22,29.29,261688.0,23.6602,23.7086,23.6117,23.6682,261688.0
2016-01-20 14:20:00,29.3,29.35,29.21,29.26,325755.0,23.6763,23.7167,23.6036,23.644,325755.0
2016-01-20 14:25:00,29.26,29.32,29.15,29.18,214905.0,23.644,23.6925,23.5551,23.5793,214905.0
2016-01-20 14:30:00,29.18,29.2,29.01,29.07,106066.0,23.5793,23.5955,23.442,23.4905,106066.0
2016-01-20 14:35:00,29.08,29.16,29.01,29.15,81718.0,23.4985,23.5632,23.442,23.5551,81718.0
2016-01-20 14:40:00,29.15,29.19,29.09,29.12,65043.0,23.5551,23.5874,23.5066,23.5309,65043.0
2016-01-20 14:45:00,29.13,29.17,29.06,29.17,134397.0,23.5389,23.5713,23.4824,23.5713,134397.0
2016-01-20 14:50:00,29.16,29.31,29.15,29.29,155111.0,23.5632,23.6844,23.5551,23.6682,155111.0
2016-01-20 14:55:00,29.3,29.36,29.3,29.3,186671.0,23.6763,23.7248,23.6763,23.6763,186671.0
2016-01-20 15:00:00,29.29,29.4,29.23,29.4,224190.0,23.6682,23.7571,23.6197,23.7571,224190.0
2016-01-20 15:05:00,29.39,29.49,29.37,29.46,255595.0,23.749,23.8298,23.7329,23.8056,255595.0
2016-01-20 15:10:00,29.46,29.52,29.4,29.45,284460.0,23.8056,23.8541,23.7571,23.7975,284460.0
2016-01-20 15:15:00,29.45,29.85,29.44,29.72,565325.0,23.7975,24.1207,23.7894,24.0157,565325.0
2016-01-20 15:20:00,29.73,29.9,29.73,29.84,574196.0,24.0238,24.1612,24.0238,24.1127,574196.0
2016-01-20 15:25:00,29.84,29.9,29.77,29.86,313616.0,24.1127,24.1612,24.0561,24.1288,313616.0
2016-01-20 15:30:00,29.85,29.87,29.64,29.65,416317.0,24.1207,24.1369,23.9511,23.9591,416317.0
2016-01-20 15:35:00,29.65,29.73,29.61,29.66,496731.0,23.9591,24.0238,23.9268,23.9672,496731.0
2016-01-20 15:40:00,29.66,29.69,29.47,29.49,683717.0,23.9672,23.9915,23.8137,23.8298,683717.0
2016-01-20 15:45:00,29.49,29.49,29.28,29.35,775717.0,23.8298,23.8298,23.6602,23.7167,775717.0
2016-01-20 15:50:00,29.35,29.46,29.32,29.46,828247.0,23.7167,23.8056,23.6925,23.8056,828247.0
2016-01-20 15:55:00,29.45,29.49,29.35,29.42,964797.0,23.7975,23.8298,23.7167,23.7733,964797.0
2016-01-21 09:30:00,29.46,29.46,29.07,29.42,368684.0,23.8056,23.8056,23.4905,23.7733,368684.0
2016-01-21 09:35:00,29.41,29.51,29.35,29.39,276024.0,23.7652,23.846,23.7167,23.749,276024.0
2016-01-21 09:40:00,29.39,29.4,29.2,29.25,99207.0,23.749,23.7571,23.5955,23.6359,99207.0
2016-01-21 09:45:00,29.25,29.26,29.1,29.13,131843.0,23.6359,23.644,23.5147,23.5389,131843.0
2016-01-21 09:50:00,29.14,29.23,29.07,29.23,123978.0,23.547,23.6197,23.4905,23.6197,123978.0
2016-01-21 09:55:00,29.23,29.37,29.22,29.33,122229.0,23.6197,23.7329,23.6117,23.7006,122229.0
2016-01-21 10:00:00,29.33,29.7,29.32,29.7,192923.0,23.7006,23.9995,23.6925,23.9995,192923.0
2016-01-21 10:05:00,29.7,29.81,29.63,29.78,276078.0,23.9995,24.0884,23.943,24.0642,276078.0
2016-01-21 10:10:00,29.78,29.86,29.73,29.74,199899.0,24.0642,24.1288,24.0238,24.0319,199899.0
2016-01-21 10:15:00,29.74,29.82,29.7,29.71,169003.0,24.0319,24.0965,23.9995,24.0076,169003.0
2016-01-21 10:20:00,29.71,29.77,29.57,29.58,251755.0,24.0076,24.0561,23.8945,23.9026,251755.0
2016-01-21 10:25:00,29.57,29.72,29.55,29.71,298097.0,23.8945,24.0157,23.8783,24.0076,298097.0
2016-01-21 10:30:00,29.73,29.81,29.6,29.81,187404.0,24.0238,24.0884,23.9187,24.0884,187404.0
2016-01-21 10:35:00,29.81,29.88,29.71,29.8,147134.0,24.0884,24.145,24.0076,24.0803,147134.0
2016-01-21 10:40:00,29.79,29.94,29.77,29.93,227476.0,24.0723,24.1935,24.0561,24.1854,227476.0
2016-01-21 10:45:00,29.93,30.14,29.91,29.94,384949.0,24.1854,24.3551,24.1692,24.1935,384949.0
2016-01-21 10:50:00,29.95,30.01,29.9,29.97,147399.0,24.2016,24.25,24.1612,24.2177,147399.0
2016-01-21 10:55:00,29.97,30.0,29.79,29.8,228993.0,24.2177,24.242,24.0723,24.0803,228993.0
2016-01-21 11:00:00,29.8,29.85,29.6,29.84,309998.0,24.0803,24.1207,23.9187,24.1127,309998.0
2016-01-21 11:05:00,29.84,29.92,29.8,29.82,134835.0,24.1127,24.1773,24.0803,24.0965,134835.0
2016-01-21 11:10:00,29.82,29.87,29.76,29.82,182597.0,24.0965,24.1369,24.048,24.0965,182597.0
2016-01-21 11:15:00,29.82,29.85,29.75,29.78,119875.0,24.0965,24.1207,24.0399,24.0642,119875.0
2016-01-21 11:20:00,29.78,29.8,29.64,29.67,129142.0,24.0642,24.0803,23.9511,23.9753,129142.0
2016-01-21 11:25:00,29.67,29.69,29.58,29.59,128113.0,23.9753,23.9915,23.9026,23.9107,128113.0
2016-01-21 11:30:00,29.6,29.65,29.58,29.6,272762.0,23.9187,23.9591,23.9026,23.9187,272762.0
2016-01-21 11:35:00,29.6,29.77,29.59,29.73,106236.0,23.9187,24.0561,23.9107,24.0238,106236.0
2016-01-21 11:40:00,29.72,29.75,29.63,29.64,85985.0,24.0157,24.0399,23.943,23.9511,85985.0
2016-01-21 11:45:00,29.63,29.79,29.63,29.78,75415.0,23.943,24.0723,23.943,24.0642,75415.0
2016-01-21 11:50:00,29.78,29.83,29.73,29.74,68326.0,24.0642,24.1046,24.0238,24.0319,68326.0
2016-01-21 11:55:00,29.75,29.93,29.75,29.89,130056.0,24.0399,24.1854,24.0399,24.1531,130056.0
2016-01-21 12:00:00,29.9,30.02,29.9,30.0,172528.0,24.1612,24.2581,24.1612,24.242,172528.0
2016-01-21 12:05:00,30.0,30.07,29.96,30.01,105041.0,24.242,24.2985,24.2096,24.25,105041.0
2016-01-21 12:10:00,30.01,30.05,29.91,29.93,74345.0,24.25,24.2824,24.1692,24.1854,74345.0
2016-01-21 12:15:00,29.93,30.03,29.91,29.93,137339.0,24.1854,24.2662,24.1692,24.1854,137339.0
2016-01-21 12:20:00,29.92,29.96,29.8,29.81,107453.0,24.1773,24.2096,24.0803,24.0884,107453.0
2016-01-21 12:25:00,29.82,29.99,29.81,29.96,107427.0,24.0965,24.2339,24.0884,24.2096,107427.0
2016-01-21 12:30:00,29.96,29.97,29.92,29.96,159599.0,24.2096,24.2177,24.1773,24.2096,159599.0
2016-01-21 12:35:00,29.95,30.05,29.95,30.01,92040.0,24.2016,24.2824,24.2016,24.25,92040.0
2016-01-21 12:40:00,30.01,30.04,29.95,29.96,95078.0,24.25,24.2743,24.2016,24.2096,95078.0
2016-01-21 12:45:00,29.96,29.98,29.83,29.86,72944.0,24.2096,24.2258,24.1046,24.1288,72944.0
2016-01-21 12:50:00,29.85,29.9,29.8,29.81,63149.0,24.1207,24.1612,24.0803,24.0884,63149.0
2016-01-21 12:55:00,29.81,29.84,29.78,29.82,75106.0,24.0884,24.1127,24.0642,24.0965,75106.0
2016-01-21 13:00:00,29.83,29.88,29.79,29.79,83115.0,24.1046,24.145,24.0723,24.0723,83115.0
2016-01-21 13:05:00,29.8,29.84,29.77,29.8,126715.0,24.0803,24.1127,24.0561,24.0803,126715.0
2016-01-21 13:10:00,29.8,29.84,29.67,29.67,145991.0,24.0803,24.1127,23.9753,23.9753,145991.0
2016-01-21 13:15:00,29.67,29.73,29.64,29.68,88574.0,23.9753,24.0238,23.9511,23.9834,88574.0
2016-01-21 13:20:00,29.67,29.68,29.52,29.57,109219.0,23.9753,23.9834,23.8541,23.8945,109219.0
2016-01-21 13:25:00,29.56,29.6,29.48,29.48,85255.0,23.8864,23.9187,23.8218,23.8218,85255.0
2016-01-21 13:30:00,29.47,29.52,29.33,29.36,186276.0,23.8137,23.8541,23.7006,23.7248,186276.0
2016-01-21 13:35:00,29.36,29.6,29.34,29.58,123412.0,23.7248,23.9187,23.7086,23.9026,123412.0
2016-01-21 13:40:00,29.59,29.62,29.55,29.55,92759.0,23.9107,23.9349,23.8783,23.8783,92759.0
2016-01-21 13:45:00,29.55,29.59,29.51,29.54,97499.0,23.8783,23.9107,23.846,23.8702,97499.0
2016-01-21 13:50:00,29.55,29.56,29.37,29.45,131195.0,23.8783,23.8864,23.7329,23.7975,131195.0
2016-01-21 13:55:00,29.44,29.53,29.42,29.48,127268.0,23.7894,23.8622,23.7733,23.8218,127268.0
2016-01-21 14:00:00,29.48,29.52,29.44,29.5,158067.0,23.8218,23.8541,23.7894,23.8379,158067.0
2016-01-21 14:05:00,29.5,29.55,29.47,29.52,138044.0,23.8379,23.8783,23.8137,23.8541,138044.0
2016-01-21 14:10:00,29.52,29.52,29.32,29.36,143430.0,23.8541,23.8541,23.6925,23.7248,143430.0
2016-01-21 14:15:00,29.35,29.4,29.31,29.37,127897.0,23.7167,23.7571,23.6844,23.7329,127897.0
2016-01-21 14:20:00,29.38,29.46,29.35,29.37,135935.0,23.741,23.8056,23.7167,23.7329,135935.0
2016-01-21 14:25:00,29.36,29.44,29.29,29.43,142727.0,23.7248,23.7894,23.6682,23.7814,142727.0
2016-01-21 14:30:00,29.43,29.52,29.42,29.46,149917.0,23.7814,23.8541,23.7733,23.8056,149917.0
2016-01-21 14:35:00,29.46,29.58,29.46,29.52,117449.0,23.8056,23.9026,23.8056,23.8541,117449.0
2016-01-21 14:40:00,29.53,29.54,29.45,29.48,173254.0,23.8622,23.8702,23.7975,23.8218,173254.0
2016-01-21 14:45:00,29.48,29.49,29.37,29.37,143972.0,23.8218,23.8298,23.7329,23.7329,143972.0
2016-01-21 14:50:00,29.38,29.51,29.37,29.5,143535.0,23.741,23.846,23.7329,23.8379,143535.0
2016-01-21 14:55:00,29.5,29.59,29.49,29.58,218999.0,23.8379,23.9107,23.8298,23.9026,218999.0
2016-01-21 15:00:00,29.58,29.58,29.47,29.51,105153.0,23.9026,23.9026,23.8137,23.846,105153.0
2016-01-21 15:05:00,29.51,29.52,29.35,29.41,173492.0,23.846,23.8541,23.7167,23.7652,173492.0
2016-01-21 15:10:00,29.42,29.61,29.39,29.56,172673.0,23.7733,23.9268,23.749,23.8864,172673.0
2016-01-21 15:15:00,29.56,29.57,29.44,29.51,117792.0,23.8864,23.8945,23.7894,23.846,117792.0
2016-01-21 15:20:00,29.51,29.57,29.46,29.55,130903.0,23.846,23.8945,23.8056,23.8783,130903.0
2016-01-21 15:25:00,29.55,29.62,29.53,29.54,155037.0,23.8783,23.9349,23.8622,23.8702,155037.0
2016-01-21 15:30:00,29.54,29.7,29.54,29.67,153108.0,23.8702,23.9995,23.8702,23.9753,153108.0
2016-01-21 15:35:00,29.67,29.69,29.59,29.6,169533.0,23.9753,23.9915,23.9107,23.9187,169533.0
2016-01-21 15:40:00,29.6,29.66,29.55,29.61,207483.0,23.9187,23.9672,23.8783,23.9268,207483.0
2016-01-21 15:45:00,29.61,29.61,29.49,29.54,382654.0,23.9268,23.9268,23.8298,23.8702,382654.0
2016-01-21 15:50:00,29.55,29.62,29.52,29.61,273486.0,23.8783,23.9349,23.8541,23.9268,273486.0
2016-01-21 15:55:00,29.61,29.62,29.55,29.55,953432.0,23.9268,23.9349,23.8783,23.8783,953432.0
2016-01-22 09:30:00,30.16,30.23,30.03,30.14,403750.0,24.3712,24.4278,24.2662,24.3551,403750.0
2016-01-22 09:35:00,30.14,30.16,29.89,29.96,206351.0,24.3551,24.3712,24.1531,24.2096,206351.0
2016-01-22 09:40:00,29.96,30.03,29.79,30.02,157431.0,24.2096,24.2662,24.0723,24.2581,157431.0
2016-01-22 09:45:00,30.02,30.06,29.91,30.03,125019.0,24.2581,24.2904,24.1692,24.2662,125019.0
2016-01-22 09:50:00,30.04,30.13,30.01,30.13,141035.0,24.2743,24.347,24.25,24.347,141035.0
2016-01-22 09:55:00,30.14,30.27,30.13,30.21,264169.0,24.3551,24.4601,24.347,24.4117,264169.0
2016-01-22 10:00:00,30.21,30.29,30.1,30.16,133481.0,24.4117,24.4763,24.3228,24.3712,133481.0
2016-01-22 10:05:00,30.16,30.19,30.02,30.08,189137.0,24.3712,24.3955,24.2581,24.3066,189137.0
2016-01-22 10:10:00,30.07,30.22,30.05,30.22,126997.0,24.2985,24.4197,24.2824,24.4197,126997.0
2016-01-22 10:15:00,30.22,30.22,30.08,30.17,158723.0,24.4197,24.4197,24.3066,24.3793,158723.0
2016-01-22 10:20:00,30.16,30.16,29.93,30.03,195754.0,24.3712,24.3712,24.1854,24.2662,195754.0
2016-01-22 10:25:00,30.02,30.13,29.88,29.95,274242.0,24.2581,24.347,24.145,24.2016,274242.0
2016-01-22 10:30:00,29.95,30.04,29.86,29.91,255031.0,24.2016,24.2743,24.1288,24.1692,255031.0
2016-01-22 10:35:00,29.9,30.03,29.88,29.98,154539.0,24.1612,24.2662,24.145,24.2258,154539.0
2016-01-22 10:40:00,29.98,29.99,29.85,29.86,136562.0,24.2258,24.2339,24.1207,24.1288,136562.0
2016-01-22 10:45:00,29.86,29.88,29.8,29.83,136526.0,24.1288,24.145,24.0803,24.1046,136526.0
2016-01-22 10:50:00,29.83,29.88,29.69,29.7,320246.0,24.1046,24.145,23.9915,23.9995,320246.0
2016-01-22 10:55:00,29.7,29.76,29.67,29.67,218285.0,23.9995,24.048,23.9753,23.9753,218285.0
2016-01-22 11:00:00,29.68,29.76,29.67,29.69,126355.0,23.9834,24.048,23.9753,23.9915,126355.0
2016-01-22 11:05:00,29.68,29.73,29.63,29.64,178715.0,23.9834,24.0238,23.943,23.9511,178715.0
2016-01-22 11:10:00,29.64,29.67,29.57,29.61,171261.0,23.9511,23.9753,23.8945,23.9268,171261.0
2016-01-22 11:15:00,29.61,29.67,29.56,29.57,348621.0,23.9268,23.9753,23.8864,23.8945,348621.0
2016-01-22 11:20:00,29.57,29.62,29.54,29.54,159388.0,23.8945,23.9349,23.8702,23.8702,159388.0
2016-01-22 11:25:00,29.53,29.55,29.44,29.48,374215.0,23.8622,23.8783,23.7894,23.8218,374215.0
2016-01-22 11:30:00,29.49,29.54,29.47,29.48,99142.0,23.8298,23.8702,23.8137,23.8218,99142.0
2016-01-22 11:35:00,29.48,29.5,29.42,29.46,140050.0,23.8218,23.8379,23.7733,23.8056,140050.0
2016-01-22 11:40:00,29.46,29.53,29.42,29.47,93384.0,23.8056,23.8622,23.7733,23.8137,93384.0
2016-01-22 11:45:00,29.46,29.48,29.32,29.36,126510.0,23.8056,23.8218,23.6925,23.7248,126510.0
2016-01-22 11:50:00,29.36,29.45,29.35,29.41,86408.0,23.7248,23.7975,23.7167,23.7652,86408.0
2016-01-22 11:55:00,29.41,29.43,29.36,29.38,85945.0,23.7652,23.7814,23.7248,23.741,85945.0
2016-01-22 12:00:00,29.37,29.41,29.28,29.31,142069.0,23.7329,23.7652,23.6602,23.6844,142069.0
2016-01-22 12:05:00,29.31,29.36,29.28,29.34,136859.0,23.6844,23.7248,23.6602,23.7086,136859.0
2016-01-22 12:10:00,29.34,29.36,29.25,29.3,222330.0,23.7086,23.7248,23.6359,23.6763,222330.0
2016-01-22 12:15:00,29.3,29.3,29.2,29.27,173354.0,23.6763,23.6763,23.5955,23.6521,173354.0
2016-01-22 12:20:00,29.28,29.3,29.23,29.23,157117.0,23.6602,23.6763,23.6197,23.6197,157117.0
2016-01-22 12:25:00,29.24,29.25,29.18,29.23,174009.0,23.6278,23.6359,23.5793,23.6197,174009.0
2016-01-22 12:30:00,29.23,29.27,29.21,29.25,172197.0,23.6197,23.6521,23.6036,23.6359,172197.0
2016-01-22 12:35:00,29.24,29.31,29.18,29.3,318663.0,23.6278,23.6844,23.5793,23.6763,318663.0
2016-01-22 12:40:00,29.3,29.32,29.15,29.15,403908.0,23.6763,23.6925,23.5551,23.5551,403908.0
2016-01-22 12:45:00,29.15,29.2,29.15,29.19,135630.0,23.5551,23.5955,23.5551,23.5874,135630.0
2016-01-22 12:50:00,29.19,29.23,29.19,29.21,92843.0,23.5874,23.6197,23.5874,23.6036,92843.0
2016-01-22 12:55:00,29.2,29.22,29.19,29.21,99104.0,23.5955,23.6117,23.5874,23.6036,99104.0
2016-01-22 13:00:00,29.21,29.21,29.11,29.13,213944.0,23.6036,23.6036,23.5228,23.5389,213944.0
2016-01-22 13:05:00,29.12,29.14,29.04,29.05,205797.0,23.5309,23.547,23.4662,23.4743,205797.0
2016-01-22 13:10:00,29.05,29.1,29.03,29.08,110294.0,23.4743,23.5147,23.4581,23.4985,110294.0
2016-01-22 13:15:00,29.08,29.11,29.06,29.09,130091.0,23.4985,23.5228,23.4824,23.5066,130091.0
2016-01-22 13:20:00,29.08,29.19,29.08,29.17,223779.0,23.4985,23.5874,23.4985,23.5713,223779.0
2016-01-22 13:25:00,29.17,29.18,29.08,29.08,78015.0,23.5713,23.5793,23.4985,23.4985,78015.0
2016-01-22 13:30:00,29.08,29.14,29.08,29.1,60298.0,23.4985,23.547,23.4985,23.5147,60298.0
2016-01-22 13:35:00,29.11,29.13,29.09,29.09,93176.0,23.5228,23.5389,23.5066,23.5066,93176.0
2016-01-22 13:40:00,29.09,29.17,29.09,29.15,105311.0,23.5066,23.5713,23.5066,23.5551,105311.0
2016-01-22 13:45:00,29.16,29.22,29.13,29.21,115610.0,23.5632,23.6117,23.5389,23.6036,115610.0
2016-01-22 13:50:00,29.22,29.23,29.19,29.22,135619.0,23.6117,23.6197,23.5874,23.6117,135619.0
2016-01-22 13:55:00,29.21,29.23,29.2,29.22,60738.0,23.6036,23.6197,23.5955,23.6117,60738.0
2016-01-22 14:00:00,29.22,29.22,29.18,29.18,163035.0,23.6117,23.6117,23.5793,23.5793,163035.0
2016-01-22 14:05:00,29.19,29.19,29.12,29.14,171093.0,23.5874,23.5874,23.5309,23.547,171093.0
2016-01-22 14:10:00,29.15,29.23,29.14,29.22,128001.0,23.5551,23.6197,23.547,23.6117,128001.0
2016-01-22 14:15:00,29.22,29.23,29.16,29.2,116205.0,23.6117,23.6197,23.5632,23.5955,116205.0
2016-01-22 14:20:00,29.2,29.24,29.12,29.13,127741.0,23.5955,23.6278,23.5309,23.5389,127741.0
2016-01-22 14:25:00,29.13,29.19,29.12,29.12,153847.0,23.5389,23.5874,23.5309,23.5309,153847.0
2016-01-22 14:30:00,29.13,29.16,29.08,29.15,166120.0,23.5389,23.5632,23.4985,23.5551,166120.0
2016-01-22 14:35:00,29.15,29.19,29.08,29.1,152811.0,23.5551,23.5874,23.4985,23.5147,152811.0
2016-01-22 14:40:00,29.1,29.13,29.07,29.09,109307.0,23.5147,23.5389,23.4905,23.5066,109307.0
2016-01-22 14:45:00,29.09,29.11,29.06,29.1,196840.0,23.5066,23.5228,23.4824,23.5147,196840.0
2016-01-22 14:50:00,29.09,29.15,29.07,29.14,113434.0,23.5066,23.5551,23.4905,23.547,113434.0
2016-01-22 14:55:00,29.13,29.18,29.13,29.17,114455.0,23.5389,23.5793,23.5389,23.5713,114455.0
2016-01-22 15:00:00,29.18,29.21,29.15,29.16,156418.0,23.5793,23.6036,23.5551,23.5632,156418.0
2016-01-22 15:05:00,29.16,29.16,29.09,29.11,140300.0,23.5632,23.5632,23.5066,23.5228,140300.0
2016-01-22 15:10:00,29.11,29.2,29.08,29.2,242404.0,23.5228,23.5955,23.4985,23.5955,242404.0
2016-01-22 15:15:00,29.2,29.24,29.18,29.2,180442.0,23.5955,23.6278,23.5793,23.5955,180442.0
2016-01-22 15:20:00,29.2,29.21,29.16,29.19,138182.0,23.5955,23.6036,23.5632,23.5874,138182.0
2016-01-22 15:25:00,29.18,29.21,29.17,29.2,154270.0,23.5793,23.6036,23.5713,23.5955,154270.0
2016-01-22 15:30:00,29.21,29.22,29.09,29.1,298448.0,23.6036,23.6117,23.5066,23.5147,298448.0
2016-01-22 15:35:00,29.09,29.19,29.09,29.19,229808.0,23.5066,23.5874,23.5066,23.5874,229808.0
2016-01-22 15:40:00,29.18,29.25,29.18,29.24,333619.0,23.5793,23.6359,23.5793,23.6278,333619.0
2016-01-22 15:45:00,29.23,29.25,29.22,29.25,346353.0,23.6197,23.6359,23.6117,23.6359,346353.0
2016-01-22 15:50:00,29.25,29.25,29.19,29.24,428208.0,23.6359,23.6359,23.5874,23.6278,428208.0
2016-01-22 15:55:00,29.24,29.3,29.22,29.27,977836.0,23.6278,23.6763,23.6117,23.6521,977836.0
2016-01-25 09:30:00,29.33,29.36,29.24,29.31,427403.0,23.7006,23.7248,23.6278,23.6844,427403.0
2016-01-25 09:35:00,29.32,29.34,29.17,29.23,171347.0,23.6925,23.7086,23.5713,23.6197,171347.0
2016-01-25 09:40:00,29.23,29.28,29.14,29.18,197315.0,23.6197,23.6602,23.547,23.5793,197315.0
2016-01-25 09:45:00,29.18,29.19,29.05,29.09,108746.0,23.5793,23.5874,23.4743,23.5066,108746.0
2016-01-25 09:50:00,29.1,29.21,29.08,29.19,116890.0,23.5147,23.6036,23.4985,23.5874,116890.0
2016-01-25 09:55:00,29.2,29.33,29.13,29.33,290884.0,23.5955,23.7006,23.5389,23.7006,290884.0
2016-01-25 10:00:00,29.32,29.43,29.22,29.35,155361.0,23.6925,23.7814,23.6117,23.7167,155361.0
2016-01-25 10:05:00,29.36,29.46,29.35,29.38,116040.0,23.7248,23.8056,23.7167,23.741,116040.0
2016-01-25 10:10:00,29.37,29.37,29.21,29.32,190352.0,23.7329,23.7329,23.6036,23.6925,190352.0
2016-01-25 10:15:00,29.31,29.5,29.31,29.47,218797.0,23.6844,23.8379,23.6844,23.8137,218797.0
2016-01-25 10:20:00,29.47,29.51,29.38,29.51,76824.0,23.8137,23.846,23.741,23.846,76824.0
2016-01-25 10:25:00,29.51,29.54,29.32,29.34,187831.0,23.846,23.8702,23.6925,23.7086,187831.0
2016-01-25 10:30:00,29.34,29.38,29.23,29.27,357410.0,23.7086,23.741,23.6197,23.6521,357410.0
2016-01-25 10:35:00,29.26,29.28,29.13,29.13,171848.0,23.644,23.6602,23.5389,23.5389,171848.0
2016-01-25 10:40:00,29.13,29.14,29.05,29.07,126469.0,23.5389,23.547,23.4743,23.4905,126469.0
2016-01-25 10:45:00,29.08,29.11,29.05,29.09,227984.0,23.4985,23.5228,23.4743,23.5066,227984.0
2016-01-25 10:50:00,29.08,29.14,29.06,29.07,163602.0,23.4985,23.547,23.4824,23.4905,163602.0
2016-01-25 10:55:00,29.07,29.14,29.06,29.07,121968.0,23.4905,23.547,23.4824,23.4905,121968.0
2016-01-25 11:00:00,29.06,29.07,29.01,29.06,83327.0,23.4824,23.4905,23.442,23.4824,83327.0
2016-01-25 11:05:00,29.05,29.12,29.03,29.09,83752.0,23.4743,23.5309,23.4581,23.5066,83752.0
2016-01-25 11:10:00,29.08,29.14,29.06,29.12,100069.0,23.4985,23.547,23.4824,23.5309,100069.0
2016-01-25 11:15:00,29.11,29.17,29.1,29.16,73702.0,23.5228,23.5713,23.5147,23.5632,73702.0
2016-01-25 11:20:00,29.16,29.23,29.16,29.21,78962.0,23.5632,23.6197,23.5632,23.6036,78962.0
2016-01-25 11:25:00,29.21,29.29,29.18,29.27,69048.0,23.6036,23.6682,23.5793,23.6521,69048.0
2016-01-25 11:30:00,29.27,29.27,29.21,29.25,64141.0,23.6521,23.6521,23.6036,23.6359,64141.0
2016-01-25 11:35:00,29.25,29.27,29.2,29.24,48704.0,23.6359,23.6521,23.5955,23.6278,48704.0
2016-01-25 11:40:00,29.23,29.24,29.17,29.17,56377.0,23.6197,23.6278,23.5713,23.5713,56377.0
2016-01-25 11:45:00,29.16,29.23,29.16,29.23,81821.0,23.5632,23.6197,23.5632,23.6197,81821.0
2016-01-25 11:50:00,29.23,29.3,29.21,29.24,114649.0,23.6197,23.6763,23.6036,23.6278,114649.0
2016-01-25 11:55:00,29.26,29.27,29.21,29.22,44887.0,23.644,23.6521,23.6036,23.6117,44887.0
2016-01-25 12:00:00,29.22,29.3,29.2,29.27,53093.0,23.6117,23.6763,23.5955,23.6521,53093.0
2016-01-25 12:05:00,29.28,29.35,29.25,29.32,90194.0,23.6602,23.7167,23.6359,23.6925,90194.0
2016-01-25 12:10:00,29.33,29.34,29.3,29.33,98902.0,23.7006,23.7086,23.6763,23.7006,98902.0
2016-01-25 12:15:00,29.33,29.36,29.31,29.35,74929.0,23.7006,23.7248,23.6844,23.7167,74929.0
2016-01-25 12:20:00,29.36,29.39,29.32,29.39,92838.0,23.7248,23.749,23.6925,23.749,92838.0
2016-01-25 12:25:00,29.39,29.41,29.34,29.35,65638.0,23.749,23.7652,23.7086,23.7167,65638.0
2016-01-25 12:30:00,29.35,29.42,29.35,29.39,61072.0,23.7167,23.7733,23.7167,23.749,61072.0
2016-01-25 12:35:00,29.38,29.42,29.38,29.42,35345.0,23.741,23.7733,23.741,23.7733,35345.0
2016-01-25 12:40:00,29.42,29.45,29.41,29.43,78111.0,23.7733,23.7975,23.7652,23.7814,78111.0
2016-01-25 12:45:00,29.43,29.47,29.41,29.44,125209.0,23.7814,23.8137,23.7652,23.7894,125209.0
2016-01-25 12:50:00,29.45,29.49,29.44,29.45,177532.0,23.7975,23.8298,23.7894,23.7975,177532.0
2016-01-25 12:55:00,29.45,29.5,29.44,29.48,59513.0,23.7975,23.8379,23.7894,23.8218,59513.0
2016-01-25 13:00:00,29.48,29.51,29.47,29.5,86363.0,23.8218,23.846,23.8137,23.8379,86363.0
2016-01-25 13:05:00,29.5,29.55,29.49,29.54,182398.0,23.8379,23.8783,23.8298,23.8702,182398.0
2016-01-25 13:10:00,29.54,29.59,29.52,29.58,143996.0,23.8702,23.9107,23.8541,23.9026,143996.0
2016-01-25 13:15:00,29.58,29.58,29.52,29.55,82542.0,23.9026,23.9026,23.8541,23.8783,82542.0
2016-01-25 13:20:00,29.55,29.59,29.54,29.54,68203.0,23.8783,23.9107,23.8702,23.8702,68203.0
2016-01-25 13:25:00,29.55,29.59,29.52,29.55,60888.0,23.8783,23.9107,23.8541,23.8783,60888.0
2016-01-25 13:30:00,29.54,29.59,29.53,29.54,52943.0,23.8702,23.9107,23.8622,23.8702,52943.0
2016-01-25 13:35:00,29.54,29.57,29.51,29.54,64431.0,23.8702,23.8945,23.846,23.8702,64431.0
2016-01-25 13:40:00,29.53,29.59,29.52,29.56,52434.0,23.8622,23.9107,23.8541,23.8864,52434.0
2016-01-25 13:45:00,29.55,29.56,29.44,29.45,66993.0,23.8783,23.8864,23.7894,23.7975,66993.0
2016-01-25 13:50:00,29.45,29.48,29.43,29.43,49386.0,23.7975,23.8218,23.7814,23.7814,49386.0
2016-01-25 13:55:00,29.43,29.45,29.4,29.42,103549.0,23.7814,23.7975,23.7571,23.7733,103549.0
2016-01-25 14:00:00,29.41,29.47,29.38,29.45,90844.0,23.7652,23.8137,23.741,23.7975,90844.0
2016-01-25 14:05:00,29.45,29.53,29.44,29.51,96365.0,23.7975,23.8622,23.7894,23.846,96365.0
2016-01-25 14:10:00,29.51,29.53,29.48,29.5,64609.0,23.846,23.8622,23.8218,23.8379,64609.0
2016-01-25 14:15:00,29.5,29.55,29.49,29.53,97227.0,23.8379,23.8783,23.8298,23.8622,97227.0
2016-01-25 14:20:00,29.54,29.55,29.5,29.52,42839.0,23.8702,23.8783,23.8379,23.8541,42839.0
2016-01-25 14:25:00,29.52,29.54,29.48,29.53,106393.0,23.8541,23.8702,23.8218,23.8622,106393.0
2016-01-25 14:30:00,29.54,29.55,29.5,29.54,69005.0,23.8702,23.8783,23.8379,23.8702,69005.0
2016-01-25 14:35:00,29.55,29.57,29.5,29.54,97664.0,23.8783,23.8945,23.8379,23.8702,97664.0
2016-01-25 14:40:00,29.54,29.54,29.49,29.51,125529.0,23.8702,23.8702,23.8298,23.846,125529.0
2016-01-25 14:45:00,29.51,29.54,29.45,29.45,134923.0,23.846,23.8702,23.7975,23.7975,134923.0
2016-01-25 14:50:00,29.45,29.5,29.43,29.47,118356.0,23.7975,23.8379,23.7814,23.8137,118356.0
2016-01-25 14:55:00,29.46,29.5,29.43,29.44,103199.0,23.8056,23.8379,23.7814,23.7894,103199.0
2016-01-25 15:00:00,29.44,29.49,29.43,29.44,128151.0,23.7894,23.8298,23.7814,23.7894,128151.0
2016-01-25 15:05:00,29.45,29.45,29.37,29.38,154777.0,23.7975,23.7975,23.7329,23.741,154777.0
2016-01-25 15:10:00,29.37,29.4,29.36,29.39,145737.0,23.7329,23.7571,23.7248,23.749,145737.0
2016-01-25 15:15:00,29.39,29.45,29.38,29.44,145740.0,23.749,23.7975,23.741,23.7894,145740.0
2016-01-25 15:20:00,29.43,29.44,29.35,29.35,225339.0,23.7814,23.7894,23.7167,23.7167,225339.0
2016-01-25 15:25:00,29.36,29.42,29.34,29.35,178105.0,23.7248,23.7733,23.7086,23.7167,178105.0
2016-01-25 15:30:00,29.34,29.37,29.29,29.3,211346.0,23.7086,23.7329,23.6682,23.6763,211346.0
2016-01-25 15:35:00,29.3,29.31,29.26,29.26,276057.0,23.6763,23.6844,23.644,23.644,276057.0
2016-01-25 15:40:00,29.26,29.28,29.21,29.21,280165.0,23.644,23.6602,23.6036,23.6036,280165.0
2016-01-25 15:45:00,29.21,29.26,29.2,29.26,310340.0,23.6036,23.644,23.5955,23.644,310340.0
2016-01-25 15:50:00,29.25,29.3,29.2,29.29,256608.0,23.6359,23.6763,23.5955,23.6682,256608.0
2016-01-25 15:55:00,29.28,29.28,29.21,29.23,744763.0,23.6602,23.6602,23.6036,23.6197,744763.0
2016-01-26 09:30:00,29.41,29.45,29.23,29.23,314891.0,23.7652,23.7975,23.6197,23.6197,314891.0
2016-01-26 09:35:00,29.23,29.52,29.23,29.34,237627.0,23.6197,23.8541,23.6197,23.7086,237627.0
2016-01-26 09:40:00,29.34,29.39,29.14,29.36,186931.0,23.7086,23.749,23.547,23.7248,186931.0
2016-01-26 09:45:00,29.36,29.45,29.04,29.1,249021.0,23.7248,23.7975,23.4662,23.5147,249021.0
2016-01-26 09:50:00,29.11,29.28,29.09,29.11,166227.0,23.5228,23.6602,23.5066,23.5228,166227.0
2016-01-26 09:55:00,29.11,29.15,29.05,29.07,242710.0,23.5228,23.5551,23.4743,23.4905,242710.0
2016-01-26 10:00:00,29.07,29.26,29.07,29.23,206255.0,23.4905,23.644,23.4905,23.6197,206255.0
2016-01-26 10:05:00,29.25,29.31,29.19,29.3,233951.0,23.6359,23.6844,23.5874,23.6763,233951.0
2016-01-26 10:10:00,29.29,29.35,29.27,29.32,123933.0,23.6682,23.7167,23.6521,23.6925,123933.0
2016-01-26 10:15:00,29.32,29.41,29.32,29.39,121278.0,23.6925,23.7652,23.6925,23.749,121278.0
2016-01-26 10:20:00,29.39,29.46,29.37,29.42,87160.0,23.749,23.8056,23.7329,23.7733,87160.0
2016-01-26 10:25:00,29.42,29.46,29.4,29.43,69239.0,23.7733,23.8056,23.7571,23.7814,69239.0
2016-01-26 10:30:00,29.43,29.47,29.4,29.41,52097.0,23.7814,23.8137,23.7571,23.7652,52097.0
2016-01-26 10:35:00,29.41,29.46,29.4,29.43,168362.0,23.7652,23.8056,23.7571,23.7814,168362.0
2016-01-26 10:40:00,29.43,29.55,29.42,29.51,225717.0,23.7814,23.8783,23.7733,23.846,225717.0
2016-01-26 10:45:00,29.52,29.54,29.5,29.52,167945.0,23.8541,23.8702,23.8379,23.8541,167945.0
2016-01-26 10:50:00,29.52,29.55,29.48,29.49,89488.0,23.8541,23.8783,23.8218,23.8298,89488.0
2016-01-26 10:55:00,29.49,29.51,29.45,29.5,78088.0,23.8298,23.846,23.7975,23.8379,78088.0
2016-01-26 11:00:00,29.49,29.6,29.48,29.59,77490.0,23.8298,23.9187,23.8218,23.9107,77490.0
2016-01-26 11:05:00,29.6,29.61,29.46,29.47,87580.0,23.9187,23.9268,23.8056,23.8137,87580.0
2016-01-26 11:10:00,29.48,29.5,29.43,29.48,103318.0,23.8218,23.8379,23.7814,23.8218,103318.0
2016-01-26 11:15:00,29.48,29.49,29.42,29.46,85412.0,23.8218,23.8298,23.7733,23.8056,85412.0
2016-01-26 11:20:00,29.47,29.48,29.4,29.41,79761.0,23.8137,23.8218,23.7571,23.7652,79761.0
2016-01-26 11:25:00,29.42,29.44,29.36,29.44,57444.0,23.7733,23.7894,23.7248,23.7894,57444.0
2016-01-26 11:30:00,29.44,29.44,29.37,29.38,188066.0,23.7894,23.7894,23.7329,23.741,188066.0
2016-01-26 11:35:00,29.39,29.46,29.38,29.46,140325.0,23.749,23.8056,23.741,23.8056,140325.0
2016-01-26 11:40:00,29.45,29.47,29.42,29.44,70046.0,23.7975,23.8137,23.7733,23.7894,70046.0
2016-01-26 11:45:00,29.44,29.45,29.4,29.41,65083.0,23.7894,23.7975,23.7571,23.7652,65083.0
2016-01-26 11:50:00,29.41,29.47,29.41,29.45,59307.0,23.7652,23.8137,23.7652,23.7975,59307.0
2016-01-26 11:55:00,29.45,29.45,29.41,29.43,58587.0,23.7975,23.7975,23.7652,23.7814,58587.0
2016-01-26 12:00:00,29.43,29.53,29.43,29.51,100983.0,23.7814,23.8622,23.7814,23.846,100983.0
2016-01-26 12:05:00,29.51,29.53,29.5,29.53,93638.0,23.846,23.8622,23.8379,23.8622,93638.0
2016-01-26 12:10:00,29.52,29.6,29.52,29.59,139579.0,23.8541,23.9187,23.8541,23.9107,139579.0
2016-01-26 12:15:00,29.59,29.62,29.58,29.6,213894.0,23.9107,23.9349,23.9026,23.9187,213894.0
2016-01-26 12:20:00,29.6,29.75,29.59,29.75,510270.0,23.9187,24.0399,23.9107,24.0399,510270.0
2016-01-26 12:25:00,29.75,29.75,29.69,29.71,130853.0,24.0399,24.0399,23.9915,24.0076,130853.0
2016-01-26 12:30:00,29.71,29.73,29.7,29.71,76402.0,24.0076,24.0238,23.9995,24.0076,76402.0
2016-01-26 12:35:00,29.71,29.72,29.63,29.64,31364.0,24.0076,24.0157,23.943,23.9511,31364.0
2016-01-26 12:40:00,29.64,29.7,29.61,29.69,80019.0,23.9511,23.9995,23.9268,23.9915,80019.0
2016-01-26 12:45:00,29.69,29.7,29.64,29.65,45917.0,23.9915,23.9995,23.9511,23.9591,45917.0
2016-01-26 12:50:00,29.65,29.66,29.62,29.64,51909.0,23.9591,23.9672,23.9349,23.9511,51909.0
2016-01-26 12:55:00,29.64,29.64,29.62,29.62,32335.0,23.9511,23.9511,23.9349,23.9349,32335.0
2016-01-26 13:00:00,29.62,29.65,29.61,29.61,35706.0,23.9349,23.9591,23.9268,23.9268,35706.0
2016-01-26 13:05:00,29.61,29.61,29.6,29.6,115144.0,23.9268,23.9268,23.9187,23.9187,115144.0
2016-01-26 13:10:00,29.61,29.62,29.58,29.59,141606.0,23.9268,23.9349,23.9026,23.9107,141606.0
2016-01-26 13:15:00,29.6,29.62,29.58,29.6,79434.0,23.9187,23.9349,23.9026,23.9187,79434.0
2016-01-26 13:20:00,29.61,29.62,29.6,29.6,118923.0,23.9268,23.9349,23.9187,23.9187,118923.0
2016-01-26 13:25:00,29.6,29.63,29.58,29.58,76473.0,23.9187,23.943,23.9026,23.9026,76473.0
2016-01-26 13:30:00,29.59,29.59,29.55,29.56,89730.0,23.9107,23.9107,23.8783,23.8864,89730.0
2016-01-26 13:35:00,29.56,29.58,29.55,29.56,116391.0,23.8864,23.9026,23.8783,23.8864,116391.0
2016-01-26 13:40:00,29.56,29.58,29.55,29.55,80041.0,23.8864,23.9026,23.8783,23.8783,80041.0
2016-01-26 13:45:00,29.55,29.61,29.55,29.61,72480.0,23.8783,23.9268,23.8783,23.9268,72480.0
2016-01-26 13:50:00,29.61,29.61,29.56,29.56,49315.0,23.9268,23.9268,23.8864,23.8864,49315.0
2016-01-26 13:55:00,29.56,29.57,29.55,29.56,80287.0,23.8864,23.8945,23.8783,23.8864,80287.0
2016-01-26 14:00:00,29.56,29.57,29.5,29.51,67642.0,23.8864,23.8945,23.8379,23.846,67642.0
2016-01-26 14:05:00,29.51,29.51,29.46,29.46,242787.0,23.846,23.846,23.8056,23.8056,242787.0
2016-01-26 14:10:00,29.46,29.49,29.45,29.48,154613.0,23.8056,23.8298,23.7975,23.8218,154613.0
2016-01-26 14:15:00,29.48,29.53,29.48,29.52,219019.0,23.8218,23.8622,23.8218,23.8541,219019.0
2016-01-26 14:20:00,29.52,29.65,29.51,29.64,182178.0,23.8541,23.9591,23.846,23.9511,182178.0
2016-01-26 14:25:00,29.65,29.65,29.55,29.57,131863.0,23.9591,23.9591,23.8783,23.8945,131863.0
2016-01-26 14:30:00,29.57,29.64,29.56,29.61,132671.0,23.8945,23.9511,23.8864,23.9268,132671.0
2016-01-26 14:35:00,29.6,29.63,29.54,29.59,125590.0,23.9187,23.943,23.8702,23.9107,125590.0
2016-01-26 14:40:00,29.59,29.67,29.58,29.66,85610.0,23.9107,23.9753,23.9026,23.9672,85610.0
2016-01-26 14:45:00,29.66,29.66,29.6,29.64,123597.0,23.9672,23.9672,23.9187,23.9511,123597.0
2016-01-26 14:50:00,29.64,29.68,29.63,29.67,101674.0,23.9511,23.9834,23.943,23.9753,101674.0
2016-01-26 14:55:00,29.67,29.68,29.59,29.61,116583.0,23.9753,23.9834,23.9107,23.9268,116583.0
2016-01-26 15:00:00,29.6,29.62,29.51,29.52,112557.0,23.9187,23.9349,23.846,23.8541,112557.0
2016-01-26 15:05:00,29.52,29.57,29.5,29.52,65226.0,23.8541,23.8945,23.8379,23.8541,65226.0
2016-01-26 15:10:00,29.51,29.57,29.51,29.57,91445.0,23.846,23.8945,23.846,23.8945,91445.0
2016-01-26 15:15:00,29.57,29.61,29.52,29.53,123978.0,23.8945,23.9268,23.8541,23.8622,123978.0
2016-01-26 15:20:00,29.52,29.55,29.51,29.51,122343.0,23.8541,23.8783,23.846,23.846,122343.0
2016-01-26 15:25:00,29.52,29.53,29.47,29.49,115945.0,23.8541,23.8622,23.8137,23.8298,115945.0
2016-01-26 15:30:00,29.49,29.53,29.47,29.5,168761.0,23.8298,23.8622,23.8137,23.8379,168761.0
2016-01-26 15:35:00,29.5,29.58,29.48,29.57,126617.0,23.8379,23.9026,23.8218,23.8945,126617.0
2016-01-26 15:40:00,29.57,29.63,29.57,29.58,187092.0,23.8945,23.943,23.8945,23.9026,187092.0
2016-01-26 15:45:00,29.59,29.61,29.56,29.57,181528.0,23.9107,23.9268,23.8864,23.8945,181528.0
2016-01-26 15:50:00,29.57,29.6,29.54,29.59,195717.0,23.8945,23.9187,23.8702,23.9107,195717.0
2016-01-26 15:55:00,29.6,29.65,29.56,29.64,491506.0,23.9187,23.9591,23.8864,23.9511,491506.0
2016-01-27 09:30:00,29.72,29.8,29.54,29.55,266927.0,24.0157,24.0803,23.8702,23.8783,266927.0
2016-01-27 09:35:00,29.56,29.77,29.54,29.73,117820.0,23.8864,24.0561,23.8702,24.0238,117820.0
2016-01-27 09:40:00,29.73,29.81,29.69,29.73,87903.0,24.0238,24.0884,23.9915,24.0238,87903.0
2016-01-27 09:45:00,29.74,29.85,29.66,29.66,133558.0,24.0319,24.1207,23.9672,23.9672,133558.0
2016-01-27 09:50:00,29.65,29.65,29.52,29.58,114313.0,23.9591,23.9591,23.8541,23.9026,114313.0
2016-01-27 09:55:00,29.58,29.63,29.56,29.59,60205.0,23.9026,23.943,23.8864,23.9107,60205.0
2016-01-27 10:00:00,29.59,29.6,29.42,29.42,120588.0,23.9107,23.9187,23.7733,23.7733,120588.0
2016-01-27 10:05:00,29.42,29.55,29.41,29.55,108057.0,23.7733,23.8783,23.7652,23.8783,108057.0
2016-01-27 10:10:00,29.55,29.55,29.34,29.38,130578.0,23.8783,23.8783,23.7086,23.741,130578.0
2016-01-27 10:15:00,29.38,29.4,29.33,29.39,62621.0,23.741,23.7571,23.7006,23.749,62621.0
2016-01-27 10:20:00,29.4,29.46,29.38,29.42,88330.0,23.7571,23.8056,23.741,23.7733,88330.0
2016-01-27 10:25:00,29.42,29.44,29.31,29.32,72845.0,23.7733,23.7894,23.6844,23.6925,72845.0
2016-01-27 10:30:00,29.32,29.41,29.32,29.35,121179.0,23.6925,23.7652,23.6925,23.7167,121179.0
2016-01-27 10:35:00,29.36,29.5,29.35,29.46,106074.0,23.7248,23.8379,23.7167,23.8056,106074.0
2016-01-27 10:40:00,29.46,29.55,29.45,29.55,65900.0,23.8056,23.8783,23.7975,23.8783,65900.0
2016-01-27 10:45:00,29.55,29.57,29.48,29.49,65170.0,23.8783,23.8945,23.8218,23.8298,65170.0
2016-01-27 10:50:00,29.49,29.51,29.4,29.47,49497.0,23.8298,23.846,23.7571,23.8137,49497.0
2016-01-27 10:55:00,29.47,29.47,29.4,29.45,69548.0,23.8137,23.8137,23.7571,23.7975,69548.0
2016-01-27 11:00:00,29.45,29.47,29.41,29.46,77969.0,23.7975,23.8137,23.7652,23.8056,77969.0
2016-01-27 11:05:00,29.46,29.51,29.46,29.48,82086.0,23.8056,23.846,23.8056,23.8218,82086.0
2016-01-27 11:10:00,29.49,29.54,29.46,29.52,76535.0,23.8298,23.8702,23.8056,23.8541,76535.0
2016-01-27 11:15:00,29.52,29.59,29.47,29.56,53386.0,23.8541,23.9107,23.8137,23.8864,53386.0
2016-01-27 11:20:00,29.57,29.69,29.56,29.63,135389.0,23.8945,23.9915,23.8864,23.943,135389.0
2016-01-27 11:25:00,29.64,29.65,29.59,29.63,65445.0,23.9511,23.9591,23.9107,23.943,65445.0
2016-01-27 11:30:00,29.63,29.78,29.62,29.77,138443.0,23.943,24.0642,23.9349,24.0561,138443.0
2016-01-27 11:35:00,29.77,29.82,29.74,29.8,251190.0,24.0561,24.0965,24.0319,24.0803,251190.0
2016-01-27 11:40:00,29.8,29.85,29.74,29.85,95945.0,24.0803,24.1207,24.0319,24.1207,95945.0
2016-01-27 11:45:00,29.84,29.9,29.79,29.79,116811.0,24.1127,24.1612,24.0723,24.0723,116811.0
2016-01-27 11:50:00,29.79,29.82,29.72,29.73,52667.0,24.0723,24.0965,24.0157,24.0238,52667.0
2016-01-27 11:55:00,29.73,29.8,29.73,29.79,58542.0,24.0238,24.0803,24.0238,24.0723,58542.0
2016-01-27 12:00:00,29.79,29.85,29.76,29.78,77476.0,24.0723,24.1207,24.048,24.0642,77476.0
2016-01-27 12:05:00,29.77,29.78,29.71,29.72,77862.0,24.0561,24.0642,24.0076,24.0157,77862.0
2016-01-27 12:10:00,29.72,29.82,29.72,29.8,76134.0,24.0157,24.0965,24.0157,24.0803,76134.0
2016-01-27 12:15:00,29.8,29.81,29.77,29.77,48778.0,24.0803,24.0884,24.0561,24.0561,48778.0
2016-01-27 12:20:00,29.77,29.77,29.74,29.74,93163.0,24.0561,24.0561,24.0319,24.0319,93163.0
2016-01-27 12:25:00,29.74,29.77,29.69,29.7,81091.0,24.0319,24.0561,23.9915,23.9995,81091.0
2016-01-27 12:30:00,29.7,29.7,29.6,29.6,85886.0,23.9995,23.9995,23.9187,23.9187,85886.0
2016-01-27 12:35:00,29.6,29.7,29.59,29.67,96775.0,23.9187,23.9995,23.9107,23.9753,96775.0
2016-01-27 12:40:00,29.68,29.71,29.65,29.69,70343.0,23.9834,24.0076,23.9591,23.9915,70343.0
2016-01-27 12:45:00,29.7,29.76,29.69,29.75,45768.0,23.9995,24.048,23.9915,24.0399,45768.0
2016-01-27 12:50:00,29.74,29.75,29.72,29.72,38370.0,24.0319,24.0399,24.0157,24.0157,38370.0
2016-01-27 12:55:00,29.72,29.74,29.66,29.66,58627.0,24.0157,24.0319,23.9672,23.9672,58627.0
2016-01-27 13:00:00,29.66,29.69,29.62,29.66,74214.0,23.9672,23.9915,23.9349,23.9672,74214.0
2016-01-27 13:05:00,29.65,29.69,29.64,29.66,78337.0,23.9591,23.9915,23.9511,23.9672,78337.0
2016-01-27 13:10:00,29.66,29.7,29.64,29.66,64997.0,23.9672,23.9995,23.9511,23.9672,64997.0
2016-01-27 13:15:00,29.65,29.65,29.59,29.59,91938.0,23.9591,23.9591,23.9107,23.9107,91938.0
2016-01-27 13:20:00,29.59,29.71,29.59,29.69,110785.0,23.9107,24.0076,23.9107,23.9915,110785.0
2016-01-27 13:25:00,29.69,29.73,29.67,29.68,79114.0,23.9915,24.0238,23.9753,23.9834,79114.0
2016-01-27 13:30:00,29.67,29.72,29.67,29.71,74545.0,23.9753,24.0157,23.9753,24.0076,74545.0
2016-01-27 13:35:00,29.71,29.72,29.67,29.68,73435.0,24.0076,24.0157,23.9753,23.9834,73435.0
2016-01-27 13:40:00,29.68,29.69,29.64,29.65,51899.0,23.9834,23.9915,23.9511,23.9591,51899.0
2016-01-27 13:45:00,29.64,29.66,29.61,29.63,47510.0,23.9511,23.9672,23.9268,23.943,47510.0
2016-01-27 13:50:00,29.64,29.67,29.61,29.63,44421.0,23.9511,23.9753,23.9268,23.943,44421.0
2016-01-27 13:55:00,29.63,29.7,29.62,29.7,82795.0,23.943,23.9995,23.9349,23.9995,82795.0
2016-01-27 14:00:00,29.68,29.79,29.55,29.66,171483.0,23.9834,24.0723,23.8783,23.9672,171483.0
2016-01-27 14:05:00,29.68,29.69,29.4,29.42,165203.0,23.9834,23.9915,23.7571,23.7733,165203.0
2016-01-27 14:10:00,29.4,29.48,29.33,29.39,210698.0,23.7571,23.8218,23.7006,23.749,210698.0
2016-01-27 14:15:00,29.39,29.52,29.38,29.51,156606.0,23.749,23.8541,23.741,23.846,156606.0
2016-01-27 14:20:00,29.51,29.6,29.48,29.48,132992.0,23.846,23.9187,23.8218,23.8218,132992.0
2016-01-27 14:25:00,29.48,29.51,29.43,29.47,128138.0,23.8218,23.846,23.7814,23.8137,128138.0
2016-01-27 14:30:00,29.47,29.49,29.42,29.45,89178.0,23.8137,23.8298,23.7733,23.7975,89178.0
2016-01-27 14:35:00,29.46,29.48,29.31,29.32,123062.0,23.8056,23.8218,23.6844,23.6925,123062.0
2016-01-27 14:40:00,29.32,29.37,29.28,29.36,139642.0,23.6925,23.7329,23.6602,23.7248,139642.0
2016-01-27 14:45:00,29.36,29.39,29.28,29.36,117257.0,23.7248,23.749,23.6602,23.7248,117257.0
2016-01-27 14:50:00,29.36,29.45,29.36,29.38,242712.0,23.7248,23.7975,23.7248,23.741,242712.0
2016-01-27 14:55:00,29.38,29.41,29.25,29.26,134688.0,23.741,23.7652,23.6359,23.644,134688.0
2016-01-27 15:00:00,29.26,29.26,29.12,29.17,197972.0,23.644,23.644,23.5309,23.5713,197972.0
2016-01-27 15:05:00,29.18,29.21,29.07,29.21,230234.0,23.5793,23.6036,23.4905,23.6036,230234.0
2016-01-27 15:10:00,29.2,29.21,29.06,29.07,311286.0,23.5955,23.6036,23.4824,23.4905,311286.0
2016-01-27 15:15:00,29.07,29.11,29.01,29.02,263683.0,23.4905,23.5228,23.442,23.4501,263683.0
2016-01-27 15:20:00,29.03,29.15,29.0,29.12,206485.0,23.4581,23.5551,23.4339,23.5309,206485.0
2016-01-27 15:25:00,29.12,29.23,29.11,29.14,217465.0,23.5309,23.6197,23.5228,23.547,217465.0
2016-01-27 15:30:00,29.13,29.19,29.12,29.15,201380.0,23.5389,23.5874,23.5309,23.5551,201380.0
2016-01-27 15:35:00,29.14,29.23,29.11,29.14,270228.0,23.547,23.6197,23.5228,23.547,270228.0
2016-01-27 15:40:00,29.14,29.19,29.1,29.18,290370.0,23.547,23.5874,23.5147,23.5793,290370.0
2016-01-27 15:45:00,29.19,29.2,29.13,29.17,371790.0,23.5874,23.5955,23.5389,23.5713,371790.0
2016-01-27 15:50:00,29.17,29.18,29.12,29.17,365097.0,23.5713,23.5793,23.5309,23.5713,365097.0
2016-01-27 15:55:00,29.18,29.21,29.15,29.21,583930.0,23.5793,23.6036,23.5551,23.6036,583930.0
2016-01-28 09:30:00,29.47,29.48,29.14,29.25,334289.0,23.8137,23.8218,23.547,23.6359,334289.0
2016-01-28 09:35:00,29.26,29.26,29.07,29.1,385316.0,23.644,23.644,23.4905,23.5147,385316.0
2016-01-28 09:40:00,29.09,29.12,28.9,28.94,243319.0,23.5066,23.5309,23.3531,23.3854,243319.0
2016-01-28 09:45:00,28.95,28.97,28.87,28.91,180008.0,23.3935,23.4097,23.3288,23.3612,180008.0
2016-01-28 09:50:00,28.92,29.11,28.91,29.04,213285.0,23.3692,23.5228,23.3612,23.4662,213285.0
2016-01-28 09:55:00,29.05,29.22,28.92,29.02,272321.0,23.4743,23.6117,23.3692,23.4501,272321.0
2016-01-28 10:00:00,29.01,29.01,28.66,28.67,340734.0,23.442,23.442,23.1592,23.1672,340734.0
2016-01-28 10:05:00,28.68,28.75,28.56,28.61,324358.0,23.1753,23.2319,23.0783,23.1187,324358.0
2016-01-28 10:10:00,28.6,28.66,28.51,28.57,308022.0,23.1107,23.1592,23.0379,23.0864,308022.0
2016-01-28 10:15:00,28.58,28.62,28.46,28.51,269021.0,23.0945,23.1268,22.9975,23.0379,269021.0
2016-01-28 10:20:00,28.51,28.64,28.43,28.64,272113.0,23.0379,23.143,22.9733,23.143,272113.0
2016-01-28 10:25:00,28.63,28.73,28.54,28.54,249757.0,23.1349,23.2157,23.0622,23.0622,249757.0
2016-01-28 10:30:00,28.55,28.65,28.53,28.65,224472.0,23.0703,23.1511,23.0541,23.1511,224472.0
2016-01-28 10:35:00,28.65,28.81,28.61,28.81,143196.0,23.1511,23.2804,23.1187,23.2804,143196.0
2016-01-28 10:40:00,28.81,28.89,28.76,28.79,210750.0,23.2804,23.345,23.24,23.2642,210750.0
2016-01-28 10:45:00,28.79,28.89,28.76,28.89,126109.0,23.2642,23.345,23.24,23.345,126109.0
2016-01-28 10:50:00,28.89,28.95,28.75,28.77,132782.0,23.345,23.3935,23.2319,23.248,132782.0
2016-01-28 10:55:00,28.78,28.86,28.71,28.85,189303.0,23.2561,23.3208,23.1996,23.3127,189303.0
2016-01-28 11:00:00,28.85,28.91,28.81,28.84,101637.0,23.3127,23.3612,23.2804,23.3046,101637.0
2016-01-28 11:05:00,28.84,28.92,28.8,28.86,149119.0,23.3046,23.3692,23.2723,23.3208,149119.0
2016-01-28 11:10:00,28.86,28.86,28.76,28.79,244439.0,23.3208,23.3208,23.24,23.2642,244439.0
2016-01-28 11:15:00,28.8,28.84,28.71,28.72,170074.0,23.2723,23.3046,23.1996,23.2076,170074.0
2016-01-28 11:20:00,28.72,28.75,28.65,28.7,196934.0,23.2076,23.2319,23.1511,23.1915,196934.0
2016-01-28 11:25:00,28.69,28.7,28.58,28.59,192944.0,23.1834,23.1915,23.0945,23.1026,192944.0
2016-01-28 11:30:00,28.59,28.62,28.56,28.6,115990.0,23.1026,23.1268,23.0783,23.1107,115990.0
2016-01-28 11:35:00,28.59,28.64,28.58,28.6,109937.0,23.1026,23.143,23.0945,23.1107,109937.0
2016-01-28 11:40:00,28.6,28.61,28.5,28.53,148758.0,23.1107,23.1187,23.0299,23.0541,148758.0
2016-01-28 11:45:00,28.53,28.53,28.47,28.48,154849.0,23.0541,23.0541,23.0056,23.0137,154849.0
2016-01-28 11:50:00,28.48,28.54,28.44,28.51,195813.0,23.0137,23.0622,22.9814,23.0379,195813.0
2016-01-28 11:55:00,28.5,28.53,28.41,28.42,174772.0,23.0299,23.0541,22.9571,22.9652,174772.0
2016-01-28 12:00:00,28.41,28.48,28.4,28.44,402056.0,22.9571,23.0137,22.9491,22.9814,402056.0
2016-01-28 12:05:00,28.43,28.53,28.43,28.46,293430.0,22.9733,23.0541,22.9733,22.9975,293430.0
2016-01-28 12:10:00,28.46,28.53,28.4,28.52,202547.0,22.9975,23.0541,22.9491,23.046,202547.0
2016-01-28 12:15:00,28.53,28.56,28.51,28.52,92052.0,23.0541,23.0783,23.0379,23.046,92052.0
2016-01-28 12:20:00,28.52,28.64,28.52,28.61,104661.0,23.046,23.143,23.046,23.1187,104661.0
2016-01-28 12:25:00,28.62,28.65,28.57,28.64,83945.0,23.1268,23.1511,23.0864,23.143,83945.0
2016-01-28 12:30:00,28.64,28.7,28.58,28.68,98439.0,23.143,23.1915,23.0945,23.1753,98439.0
2016-01-28 12:35:00,28.68,28.72,28.62,28.64,163728.0,23.1753,23.2076,23.1268,23.143,163728.0
2016-01-28 12:40:00,28.65,28.76,28.65,28.73,137535.0,23.1511,23.24,23.1511,23.2157,137535.0
2016-01-28 12:45:00,28.73,28.81,28.72,28.75,71045.0,23.2157,23.2804,23.2076,23.2319,71045.0
2016-01-28 12:50:00,28.74,28.84,28.74,28.82,326214.0,23.2238,23.3046,23.2238,23.2884,326214.0
2016-01-28 12:55:00,28.81,28.86,28.8,28.86,108191.0,23.2804,23.3208,23.2723,23.3208,108191.0
2016-01-28 13:00:00,28.85,28.9,28.81,28.9,130075.0,23.3127,23.3531,23.2804,23.3531,130075.0
2016-01-28 13:05:00,28.9,28.96,28.87,28.96,184541.0,23.3531,23.4016,23.3288,23.4016,184541.0
2016-01-28 13:10:00,28.96,29.04,28.92,29.01,111395.0,23.4016,23.4662,23.3692,23.442,111395.0
2016-01-28 13:15:00,29.01,29.02,28.86,28.9,171470.0,23.442,23.4501,23.3208,23.3531,171470.0
2016-01-28 13:20:00,28.9,28.92,28.81,28.86,156830.0,23.3531,23.3692,23.2804,23.3208,156830.0
2016-01-28 13:25:00,28.86,28.94,28.84,28.93,105777.0,23.3208,23.3854,23.3046,23.3773,105777.0
2016-01-28 13:30:00,28.93,28.96,28.91,28.95,114661.0,23.3773,23.4016,23.3612,23.3935,114661.0
2016-01-28 13:35:00,28.95,29.0,28.95,28.97,150392.0,23.3935,23.4339,23.3935,23.4097,150392.0
2016-01-28 13:40:00,28.98,29.02,28.95,28.99,211683.0,23.4177,23.4501,23.3935,23.4258,211683.0
2016-01-28 13:45:00,28.99,29.01,28.94,29.0,127680.0,23.4258,23.442,23.3854,23.4339,127680.0
2016-01-28 13:50:00,29.0,29.0,28.92,28.94,134460.0,23.4339,23.4339,23.3692,23.3854,134460.0
2016-01-28 13:55:00,28.93,28.97,28.87,28.88,207498.0,23.3773,23.4097,23.3288,23.3369,207498.0
2016-01-28 14:00:00,28.87,28.99,28.86,28.99,122908.0,23.3288,23.4258,23.3208,23.4258,122908.0
2016-01-28 14:05:00,28.99,29.03,28.96,28.99,85395.0,23.4258,23.4581,23.4016,23.4258,85395.0
2016-01-28 14:10:00,29.0,29.04,28.96,29.02,90554.0,23.4339,23.4662,23.4016,23.4501,90554.0
2016-01-28 14:15:00,29.02,29.05,28.95,28.96,147467.0,23.4501,23.4743,23.3935,23.4016,147467.0
2016-01-28 14:20:00,28.96,29.03,28.94,28.96,134232.0,23.4016,23.4581,23.3854,23.4016,134232.0
2016-01-28 14:25:00,28.96,29.04,28.93,29.03,97840.0,23.4016,23.4662,23.3773,23.4581,97840.0
2016-01-28 14:30:00,29.04,29.1,29.03,29.06,117859.0,23.4662,23.5147,23.4581,23.4824,117859.0
2016-01-28 14:35:00,29.06,29.14,29.04,29.08,285721.0,23.4824,23.547,23.4662,23.4985,285721.0
2016-01-28 14:40:00,29.09,29.11,29.04,29.04,105114.0,23.5066,23.5228,23.4662,23.4662,105114.0
2016-01-28 14:45:00,29.05,29.07,29.01,29.05,90307.0,23.4743,23.4905,23.442,23.4743,90307.0
2016-01-28 14:50:00,29.05,29.1,29.0,29.03,167210.0,23.4743,23.5147,23.4339,23.4581,167210.0
2016-01-28 14:55:00,29.03,29.08,29.0,29.07,129346.0,23.4581,23.4985,23.4339,23.4905,129346.0
2016-01-28 15:00:00,29.06,29.11,29.0,29.03,136159.0,23.4824,23.5228,23.4339,23.4581,136159.0
2016-01-28 15:05:00,29.03,29.09,29.01,29.07,147714.0,23.4581,23.5066,23.442,23.4905,147714.0
2016-01-28 15:10:00,29.08,29.15,29.08,29.13,212402.0,23.4985,23.5551,23.4985,23.5389,212402.0
2016-01-28 15:15:00,29.13,29.14,29.07,29.09,127691.0,23.5389,23.547,23.4905,23.5066,127691.0
2016-01-28 15:20:00,29.08,29.1,29.03,29.05,153074.0,23.4985,23.5147,23.4581,23.4743,153074.0
2016-01-28 15:25:00,29.06,29.07,29.01,29.03,132474.0,23.4824,23.4905,23.442,23.4581,132474.0
2016-01-28 15:30:00,29.02,29.1,29.0,29.05,183065.0,23.4501,23.5147,23.4339,23.4743,183065.0
2016-01-28 15:35:00,29.06,29.12,29.04,29.05,206108.0,23.4824,23.5309,23.4662,23.4743,206108.0
2016-01-28 15:40:00,29.04,29.09,28.97,28.97,387425.0,23.4662,23.5066,23.4097,23.4097,387425.0
2016-01-28 15:45:00,28.97,29.09,28.96,29.07,215596.0,23.4097,23.5066,23.4016,23.4905,215596.0
2016-01-28 15:50:00,29.07,29.08,29.03,29.08,385105.0,23.4905,23.4985,23.4581,23.4985,385105.0
2016-01-28 15:55:00,29.08,29.09,28.99,29.01,765934.0,23.4985,23.5066,23.4258,23.442,765934.0
2016-01-29 09:30:00,29.17,29.23,29.08,29.18,258055.0,23.5713,23.6197,23.4985,23.5793,258055.0
2016-01-29 09:35:00,29.17,29.26,29.14,29.15,237487.0,23.5713,23.644,23.547,23.5551,237487.0
2016-01-29 09:40:00,29.15,29.16,29.02,29.11,119480.0,23.5551,23.5632,23.4501,23.5228,119480.0
2016-01-29 09:45:00,29.11,29.15,29.02,29.11,126415.0,23.5228,23.5551,23.4501,23.5228,126415.0
2016-01-29 09:50:00,29.11,29.27,29.1,29.15,86375.0,23.5228,23.6521,23.5147,23.5551,86375.0
2016-01-29 09:55:00,29.16,29.26,29.09,29.25,215512.0,23.5632,23.644,23.5066,23.6359,215512.0
2016-01-29 10:00:00,29.26,29.29,29.19,29.29,104571.0,23.644,23.6682,23.5874,23.6682,104571.0
2016-01-29 10:05:00,29.29,29.37,29.25,29.36,94131.0,23.6682,23.7329,23.6359,23.7248,94131.0
2016-01-29 10:10:00,29.36,29.4,29.23,29.25,117447.0,23.7248,23.7571,23.6197,23.6359,117447.0
2016-01-29 10:15:00,29.24,29.35,29.22,29.32,74351.0,23.6278,23.7167,23.6117,23.6925,74351.0
2016-01-29 10:20:00,29.32,29.35,29.3,29.3,58583.0,23.6925,23.7167,23.6763,23.6763,58583.0
2016-01-29 10:25:00,29.3,29.32,29.13,29.14,72145.0,23.6763,23.6925,23.5389,23.547,72145.0
2016-01-29 10:30:00,29.13,29.2,29.12,29.15,155765.0,23.5389,23.5955,23.5309,23.5551,155765.0
2016-01-29 10:35:00,29.14,29.18,29.1,29.14,167773.0,23.547,23.5793,23.5147,23.547,167773.0
2016-01-29 10:40:00,29.14,29.2,29.13,29.18,151644.0,23.547,23.5955,23.5389,23.5793,151644.0
2016-01-29 10:45:00,29.19,29.2,29.1,29.14,96030.0,23.5874,23.5955,23.5147,23.547,96030.0
2016-01-29 10:50:00,29.15,29.17,29.13,29.13,50651.0,23.5551,23.5713,23.5389,23.5389,50651.0
2016-01-29 10:55:00,29.13,29.17,29.1,29.14,60681.0,23.5389,23.5713,23.5147,23.547,60681.0
2016-01-29 11:00:00,29.14,29.21,29.14,29.21,72766.0,23.547,23.6036,23.547,23.6036,72766.0
2016-01-29 11:05:00,29.21,29.21,29.17,29.2,56852.0,23.6036,23.6036,23.5713,23.5955,56852.0
2016-01-29 11:10:00,29.2,29.25,29.19,29.24,54474.0,23.5955,23.6359,23.5874,23.6278,54474.0
2016-01-29 11:15:00,29.24,29.26,29.18,29.23,78041.0,23.6278,23.644,23.5793,23.6197,78041.0
2016-01-29 11:20:00,29.23,29.32,29.17,29.32,182584.0,23.6197,23.6925,23.5713,23.6925,182584.0
2016-01-29 11:25:00,29.3,29.33,29.24,29.26,141858.0,23.6763,23.7006,23.6278,23.644,141858.0
2016-01-29 11:30:00,29.26,29.31,29.23,29.3,62470.0,23.644,23.6844,23.6197,23.6763,62470.0
2016-01-29 11:35:00,29.29,29.3,29.21,29.22,75663.0,23.6682,23.6763,23.6036,23.6117,75663.0
2016-01-29 11:40:00,29.22,29.25,29.17,29.22,47478.0,23.6117,23.6359,23.5713,23.6117,47478.0
2016-01-29 11:45:00,29.22,29.24,29.15,29.19,148588.0,23.6117,23.6278,23.5551,23.5874,148588.0
2016-01-29 11:50:00,29.19,29.28,29.15,29.24,199366.0,23.5874,23.6602,23.5551,23.6278,199366.0
2016-01-29 11:55:00,29.24,29.26,29.2,29.22,43440.0,23.6278,23.644,23.5955,23.6117,43440.0
2016-01-29 12:00:00,29.23,29.23,29.18,29.22,47712.0,23.6197,23.6197,23.5793,23.6117,47712.0
2016-01-29 12:05:00,29.22,29.29,29.2,29.27,190612.0,23.6117,23.6682,23.5955,23.6521,190612.0
2016-01-29 12:10:00,29.27,29.31,29.26,29.3,60029.0,23.6521,23.6844,23.644,23.6763,60029.0
2016-01-29 12:15:00,29.31,29.37,29.3,29.34,77733.0,23.6844,23.7329,23.6763,23.7086,77733.0
2016-01-29 12:20:00,29.35,29.4,29.32,29.39,64939.0,23.7167,23.7571,23.6925,23.749,64939.0
2016-01-29 12:25:00,29.39,29.43,29.39,29.42,87277.0,23.749,23.7814,23.749,23.7733,87277.0
2016-01-29 12:30:00,29.43,29.46,29.4,29.42,132369.0,23.7814,23.8056,23.7571,23.7733,132369.0
2016-01-29 12:35:00,29.42,29.42,29.35,29.39,77082.0,23.7733,23.7733,23.7167,23.749,77082.0
2016-01-29 12:40:00,29.39,29.41,29.35,29.38,86972.0,23.749,23.7652,23.7167,23.741,86972.0
2016-01-29 12:45:00,29.37,29.4,29.35,29.35,63220.0,23.7329,23.7571,23.7167,23.7167,63220.0
2016-01-29 12:50:00,29.36,29.37,29.34,29.36,60714.0,23.7248,23.7329,23.7086,23.7248,60714.0
2016-01-29 12:55:00,29.35,29.38,29.33,29.38,84852.0,23.7167,23.741,23.7006,23.741,84852.0
2016-01-29 13:00:00,29.38,29.38,29.31,29.32,103471.0,23.741,23.741,23.6844,23.6925,103471.0
2016-01-29 13:05:00,29.32,29.36,29.31,29.36,55154.0,23.6925,23.7248,23.6844,23.7248,55154.0
2016-01-29 13:10:00,29.36,29.39,29.35,29.37,34595.0,23.7248,23.749,23.7167,23.7329,34595.0
2016-01-29 13:15:00,29.37,29.37,29.34,29.36,62282.0,23.7329,23.7329,23.7086,23.7248,62282.0
2016-01-29 13:20:00,29.36,29.36,29.32,29.35,90835.0,23.7248,23.7248,23.6925,23.7167,90835.0
2016-01-29 13:25:00,29.35,29.36,29.33,29.35,33986.0,23.7167,23.7248,23.7006,23.7167,33986.0
2016-01-29 13:30:00,29.35,29.36,29.33,29.34,139603.0,23.7167,23.7248,23.7006,23.7086,139603.0
2016-01-29 13:35:00,29.34,29.34,29.31,29.33,110452.0,23.7086,23.7086,23.6844,23.7006,110452.0
2016-01-29 13:40:00,29.33,29.34,29.32,29.32,101823.0,23.7006,23.7086,23.6925,23.6925,101823.0
2016-01-29 13:45:00,29.32,29.33,29.32,29.32,33340.0,23.6925,23.7006,23.6925,23.6925,33340.0
2016-01-29 13:50:00,29.32,29.33,29.27,29.28,84377.0,23.6925,23.7006,23.6521,23.6602,84377.0
2016-01-29 13:55:00,29.28,29.3,29.23,29.23,111086.0,23.6602,23.6763,23.6197,23.6197,111086.0
2016-01-29 14:00:00,29.23,29.25,29.19,29.22,197330.0,23.6197,23.6359,23.5874,23.6117,197330.0
2016-01-29 14:05:00,29.22,29.27,29.22,29.26,51665.0,23.6117,23.6521,23.6117,23.644,51665.0
2016-01-29 14:10:00,29.26,29.3,29.26,29.3,66992.0,23.644,23.6763,23.644,23.6763,66992.0
2016-01-29 14:15:00,29.3,29.36,29.29,29.35,46367.0,23.6763,23.7248,23.6682,23.7167,46367.0
2016-01-29 14:20:00,29.35,29.4,29.35,29.38,58027.0,23.7167,23.7571,23.7167,23.741,58027.0
2016-01-29 14:25:00,29.38,29.41,29.37,29.41,92366.0,23.741,23.7652,23.7329,23.7652,92366.0
2016-01-29 14:30:00,29.42,29.42,29.38,29.4,38269.0,23.7733,23.7733,23.741,23.7571,38269.0
2016-01-29 14:35:00,29.4,29.43,29.39,29.41,65356.0,23.7571,23.7814,23.749,23.7652,65356.0
2016-01-29 14:40:00,29.41,29.43,29.4,29.43,68583.0,23.7652,23.7814,23.7571,23.7814,68583.0
2016-01-29 14:45:00,29.43,29.43,29.4,29.4,81880.0,23.7814,23.7814,23.7571,23.7571,81880.0
2016-01-29 14:50:00,29.41,29.41,29.33,29.37,73513.0,23.7652,23.7652,23.7006,23.7329,73513.0
2016-01-29 14:55:00,29.37,29.41,29.36,29.41,91769.0,23.7329,23.7652,23.7248,23.7652,91769.0
2016-01-29 15:00:00,29.41,29.42,29.39,29.41,136886.0,23.7652,23.7733,23.749,23.7652,136886.0
2016-01-29 15:05:00,29.42,29.44,29.4,29.44,121526.0,23.7733,23.7894,23.7571,23.7894,121526.0
2016-01-29 15:10:00,29.44,29.45,29.42,29.44,163229.0,23.7894,23.7975,23.7733,23.7894,163229.0
2016-01-29 15:15:00,29.44,29.44,29.39,29.42,119967.0,23.7894,23.7894,23.749,23.7733,119967.0
2016-01-29 15:20:00,29.42,29.43,29.37,29.4,163436.0,23.7733,23.7814,23.7329,23.7571,163436.0
2016-01-29 15:25:00,29.4,29.47,29.4,29.45,120650.0,23.7571,23.8137,23.7571,23.7975,120650.0
2016-01-29 15:30:00,29.45,29.5,29.43,29.48,169695.0,23.7975,23.8379,23.7814,23.8218,169695.0
2016-01-29 15:35:00,29.48,29.54,29.47,29.47,194302.0,23.8218,23.8702,23.8137,23.8137,194302.0
2016-01-29 15:40:00,29.48,29.5,29.45,29.46,209259.0,23.8218,23.8379,23.7975,23.8056,209259.0
2016-01-29 15:45:00,29.46,29.54,29.45,29.53,473209.0,23.8056,23.8702,23.7975,23.8622,473209.0
2016-01-29 15:50:00,29.53,29.58,29.51,29.56,593872.0,23.8622,23.9026,23.846,23.8864,593872.0
2016-01-29 15:55:00,29.56,29.58,29.48,29.55,1339547.0,23.8864,23.9026,23.8218,23.8783,1339547.0
2016-02-01 09:30:00,29.46,29.57,29.22,29.26,325321.0,23.8056,23.8945,23.6117,23.644,325321.0
2016-02-01 09:35:00,29.25,29.33,29.15,29.27,142415.0,23.6359,23.7006,23.5551,23.6521,142415.0
2016-02-01 09:40:00,29.27,29.29,29.16,29.21,103081.0,23.6521,23.6682,23.5632,23.6036,103081.0
2016-02-01 09:45:00,29.22,29.28,29.17,29.17,92487.0,23.6117,23.6602,23.5713,23.5713,92487.0
2016-02-01 09:50:00,29.17,29.18,29.1,29.15,147723.0,23.5713,23.5793,23.5147,23.5551,147723.0
2016-02-01 09:55:00,29.14,29.28,29.13,29.24,129074.0,23.547,23.6602,23.5389,23.6278,129074.0
2016-02-01 10:00:00,29.26,29.29,29.15,29.19,154547.0,23.644,23.6682,23.5551,23.5874,154547.0
2016-02-01 10:05:00,29.2,29.43,29.18,29.41,253879.0,23.5955,23.7814,23.5793,23.7652,253879.0
2016-02-01 10:10:00,29.41,29.51,29.37,29.47,154616.0,23.7652,23.846,23.7329,23.8137,154616.0
2016-02-01 10:15:00,29.47,29.55,29.45,29.48,112115.0,23.8137,23.8783,23.7975,23.8218,112115.0
2016-02-01 10:20:00,29.48,29.57,29.44,29.45,98656.0,23.8218,23.8945,23.7894,23.7975,98656.0
2016-02-01 10:25:00,29.44,29.49,29.42,29.47,219734.0,23.7894,23.8298,23.7733,23.8137,219734.0
2016-02-01 10:30:00,29.46,29.6,29.45,29.55,121854.0,23.8056,23.9187,23.7975,23.8783,121854.0
2016-02-01 10:35:00,29.54,29.64,29.54,29.58,116740.0,23.8702,23.9511,23.8702,23.9026,116740.0
2016-02-01 10:40:00,29.59,29.8,29.58,29.79,237886.0,23.9107,24.0803,23.9026,24.0723,237886.0
2016-02-01 10:45:00,29.8,29.88,29.75,29.87,153726.0,24.0803,24.145,24.0399,24.1369,153726.0
2016-02-01 10:50:00,29.87,29.88,29.79,29.81,203207.0,24.1369,24.145,24.0723,24.0884,203207.0
2016-02-01 10:55:00,29.81,29.95,29.79,29.93,162784.0,24.0884,24.2016,24.0723,24.1854,162784.0
2016-02-01 11:00:00,29.93,29.94,29.75,29.8,99818.0,24.1854,24.1935,24.0399,24.0803,99818.0
2016-02-01 11:05:00,29.8,29.84,29.74,29.79,157223.0,24.0803,24.1127,24.0319,24.0723,157223.0
2016-02-01 11:10:00,29.79,29.83,29.78,29.82,170396.0,24.0723,24.1046,24.0642,24.0965,170396.0
2016-02-01 11:15:00,29.83,29.92,29.8,29.8,118734.0,24.1046,24.1773,24.0803,24.0803,118734.0
2016-02-01 11:20:00,29.8,29.8,29.7,29.74,80985.0,24.0803,24.0803,23.9995,24.0319,80985.0
2016-02-01 11:25:00,29.74,29.84,29.73,29.8,107437.0,24.0319,24.1127,24.0238,24.0803,107437.0
2016-02-01 11:30:00,29.81,29.83,29.76,29.79,81055.0,24.0884,24.1046,24.048,24.0723,81055.0
2016-02-01 11:35:00,29.8,29.89,29.8,29.87,81206.0,24.0803,24.1531,24.0803,24.1369,81206.0
2016-02-01 11:40:00,29.88,29.88,29.78,29.83,185936.0,24.145,24.145,24.0642,24.1046,185936.0
2016-02-01 11:45:00,29.83,29.87,29.79,29.84,227346.0,24.1046,24.1369,24.0723,24.1127,227346.0
2016-02-01 11:50:00,29.84,29.86,29.78,29.8,110989.0,24.1127,24.1288,24.0642,24.0803,110989.0
2016-02-01 11:55:00,29.8,29.81,29.73,29.76,65253.0,24.0803,24.0884,24.0238,24.048,65253.0
2016-02-01 12:00:00,29.76,29.79,29.75,29.75,81824.0,24.048,24.0723,24.0399,24.0399,81824.0
2016-02-01 12:05:00,29.75,29.75,29.67,29.72,79302.0,24.0399,24.0399,23.9753,24.0157,79302.0
2016-02-01 12:10:00,29.71,29.8,29.71,29.78,99401.0,24.0076,24.0803,24.0076,24.0642,99401.0
2016-02-01 12:15:00,29.78,29.79,29.76,29.77,43884.0,24.0642,24.0723,24.048,24.0561,43884.0
2016-02-01 12:20:00,29.77,29.8,29.76,29.77,96721.0,24.0561,24.0803,24.048,24.0561,96721.0
2016-02-01 12:25:00,29.76,29.83,29.76,29.78,130610.0,24.048,24.1046,24.048,24.0642,130610.0
2016-02-01 12:30:00,29.78,29.79,29.74,29.74,73873.0,24.0642,24.0723,24.0319,24.0319,73873.0
2016-02-01 12:35:00,29.74,29.78,29.71,29.78,71457.0,24.0319,24.0642,24.0076,24.0642,71457.0
2016-02-01 12:40:00,29.78,29.83,29.77,29.79,49011.0,24.0642,24.1046,24.0561,24.0723,49011.0
2016-02-01 12:45:00,29.79,29.79,29.73,29.74,46552.0,24.0723,24.0723,24.0238,24.0319,46552.0
2016-02-01 12:50:00,29.74,29.76,29.68,29.68,69309.0,24.0319,24.048,23.9834,23.9834,69309.0
2016-02-01 12:55:00,29.68,29.73,29.67,29.73,46891.0,23.9834,24.0238,23.9753,24.0238,46891.0
2016-02-01 13:00:00,29.73,29.84,29.71,29.84,53203.0,24.0238,24.1127,24.0076,24.1127,53203.0
2016-02-01 13:05:00,29.83,29.83,29.75,29.77,76982.0,24.1046,24.1046,24.0399,24.0561,76982.0
2016-02-01 13:10:00,29.77,29.82,29.72,29.74,95891.0,24.0561,24.0965,24.0157,24.0319,95891.0
2016-02-01 13:15:00,29.74,29.76,29.69,29.7,63733.0,24.0319,24.048,23.9915,23.9995,63733.0
2016-02-01 13:20:00,29.7,29.76,29.69,29.71,77202.0,23.9995,24.048,23.9915,24.0076,77202.0
2016-02-01 13:25:00,29.72,29.78,29.71,29.74,109895.0,24.0157,24.0642,24.0076,24.0319,109895.0
2016-02-01 13:30:00,29.75,29.76,29.7,29.71,84036.0,24.0399,24.048,23.9995,24.0076,84036.0
2016-02-01 13:35:00,29.71,29.74,29.7,29.74,50239.0,24.0076,24.0319,23.9995,24.0319,50239.0
2016-02-01 13:40:00,29.74,29.8,29.74,29.76,155423.0,24.0319,24.0803,24.0319,24.048,155423.0
2016-02-01 13:45:00,29.77,29.86,29.76,29.85,87223.0,24.0561,24.1288,24.048,24.1207,87223.0
2016-02-01 13:50:00,29.84,29.84,29.7,29.71,82424.0,24.1127,24.1127,23.9995,24.0076,82424.0
2016-02-01 13:55:00,29.71,29.78,29.7,29.77,85032.0,24.0076,24.0642,23.9995,24.0561,85032.0
2016-02-01 14:00:00,29.77,29.81,29.76,29.76,87260.0,24.0561,24.0884,24.048,24.048,87260.0
2016-02-01 14:05:00,29.76,29.78,29.71,29.71,79322.0,24.048,24.0642,24.0076,24.0076,79322.0
2016-02-01 14:10:00,29.72,29.75,29.67,29.69,102201.0,24.0157,24.0399,23.9753,23.9915,102201.0
2016-02-01 14:15:00,29.68,29.78,29.67,29.77,80771.0,23.9834,24.0642,23.9753,24.0561,80771.0
2016-02-01 14:20:00,29.77,29.84,29.77,29.84,89458.0,24.0561,24.1127,24.0561,24.1127,89458.0
2016-02-01 14:25:00,29.83,29.85,29.81,29.84,75363.0,24.1046,24.1207,24.0884,24.1127,75363.0
2016-02-01 14:30:00,29.84,29.87,29.82,29.85,103634.0,24.1127,24.1369,24.0965,24.1207,103634.0
2016-02-01 14:35:00,29.85,29.88,29.81,29.85,123726.0,24.1207,24.145,24.0884,24.1207,123726.0
2016-02-01 14:40:00,29.85,29.93,29.84,29.93,173551.0,24.1207,24.1854,24.1127,24.1854,173551.0
2016-02-01 14:45:00,29.94,29.95,29.84,29.86,89831.0,24.1935,24.2016,24.1127,24.1288,89831.0
2016-02-01 14:50:00,29.86,29.86,29.82,29.85,66033.0,24.1288,24.1288,24.0965,24.1207,66033.0
2016-02-01 14:55:00,29.85,29.97,29.83,29.96,308852.0,24.1207,24.2177,24.1046,24.2096,308852.0
2016-02-01 15:00:00,29.95,30.02,29.94,29.98,307671.0,24.2016,24.2581,24.1935,24.2258,307671.0
2016-02-01 15:05:00,29.99,30.0,29.94,29.98,142284.0,24.2339,24.242,24.1935,24.2258,142284.0
2016-02-01 15:10:00,29.98,30.01,29.97,30.01,237783.0,24.2258,24.25,24.2177,24.25,237783.0
2016-02-01 15:15:00,30.0,30.1,29.99,30.1,284843.0,24.242,24.3228,24.2339,24.3228,284843.0
2016-02-01 15:20:00,30.1,30.19,30.09,30.17,473353.0,24.3228,24.3955,24.3147,24.3793,473353.0
2016-02-01 15:25:00,30.17,30.2,30.14,30.18,141745.0,24.3793,24.4036,24.3551,24.3874,141745.0
2016-02-01 15:30:00,30.18,30.18,30.11,30.11,184116.0,24.3874,24.3874,24.3308,24.3308,184116.0
2016-02-01 15:35:00,30.12,30.2,30.11,30.15,413929.0,24.3389,24.4036,24.3308,24.3632,413929.0
2016-02-01 15:40:00,30.15,30.24,30.14,30.22,370521.0,24.3632,24.4359,24.3551,24.4197,370521.0
2016-02-01 15:45:00,30.22,30.24,30.18,30.18,422717.0,24.4197,24.4359,24.3874,24.3874,422717.0
2016-02-01 15:50:00,30.18,30.19,30.13,30.14,361834.0,24.3874,24.3955,24.347,24.3551,361834.0
2016-02-01 15:55:00,30.14,30.16,30.11,30.11,954308.0,24.3551,24.3712,24.3308,24.3308,954308.0
2016-02-02 09:30:00,29.99,30.18,29.79,30.17,609230.0,24.2339,24.3874,24.0723,24.3793,609230.0
2016-02-02 09:35:00,30.18,30.19,30.0,30.0,333950.0,24.3874,24.3955,24.242,24.242,333950.0
2016-02-02 09:40:00,30.01,30.11,30.0,30.07,332622.0,24.25,24.3308,24.242,24.2985,332622.0
2016-02-02 09:45:00,30.08,30.08,29.87,29.9,223598.0,24.3066,24.3066,24.1369,24.1612,223598.0
2016-02-02 09:50:00,29.89,29.9,29.73,29.8,157412.0,24.1531,24.1612,24.0238,24.0803,157412.0
2016-02-02 09:55:00,29.81,29.93,29.78,29.9,171401.0,24.0884,24.1854,24.0642,24.1612,171401.0
2016-02-02 10:00:00,29.89,29.93,29.84,29.85,168860.0,24.1531,24.1854,24.1127,24.1207,168860.0
2016-02-02 10:05:00,29.84,29.89,29.81,29.83,126453.0,24.1127,24.1531,24.0884,24.1046,126453.0
2016-02-02 10:10:00,29.82,29.87,29.8,29.85,135400.0,24.0965,24.1369,24.0803,24.1207,135400.0
2016-02-02 10:15:00,29.85,29.87,29.75,29.77,166875.0,24.1207,24.1369,24.0399,24.0561,166875.0
2016-02-02 10:20:00,29.76,29.77,29.67,29.71,155052.0,24.048,24.0561,23.9753,24.0076,155052.0
2016-02-02 10:25:00,29.71,29.74,29.62,29.71,175502.0,24.0076,24.0319,23.9349,24.0076,175502.0
2016-02-02 10:30:00,29.71,29.75,29.68,29.68,258339.0,24.0076,24.0399,23.9834,23.9834,258339.0
2016-02-02 10:35:00,29.69,29.75,29.63,29.71,398106.0,23.9915,24.0399,23.943,24.0076,398106.0
2016-02-02 10:40:00,29.71,29.74,29.47,29.47,448076.0,24.0076,24.0319,23.8137,23.8137,448076.0
2016-02-02 10:45:00,29.46,29.47,29.36,29.38,235646.0,23.8056,23.8137,23.7248,23.741,235646.0
2016-02-02 10:50:00,29.38,29.39,29.3,29.3,259673.0,23.741,23.749,23.6763,23.6763,259673.0
2016-02-02 10:55:00,29.3,29.31,29.16,29.19,326319.0,23.6763,23.6844,23.5632,23.5874,326319.0
2016-02-02 11:00:00,29.2,29.35,29.19,29.32,281839.0,23.5955,23.7167,23.5874,23.6925,281839.0
2016-02-02 11:05:00,29.32,29.36,29.27,29.32,292110.0,23.6925,23.7248,23.6521,23.6925,292110.0
2016-02-02 11:10:00,29.31,29.34,29.27,29.28,186277.0,23.6844,23.7086,23.6521,23.6602,186277.0
2016-02-02 11:15:00,29.28,29.29,29.21,29.21,271430.0,23.6602,23.6682,23.6036,23.6036,271430.0
2016-02-02 11:20:00,29.21,29.3,29.2,29.23,141639.0,23.6036,23.6763,23.5955,23.6197,141639.0
2016-02-02 11:25:00,29.24,29.25,29.16,29.16,225777.0,23.6278,23.6359,23.5632,23.5632,225777.0
2016-02-02 11:30:00,29.16,29.2,29.14,29.16,240915.0,23.5632,23.5955,23.547,23.5632,240915.0
2016-02-02 11:35:00,29.16,29.25,29.15,29.19,251081.0,23.5632,23.6359,23.5551,23.5874,251081.0
2016-02-02 11:40:00,29.19,29.19,29.04,29.05,621527.0,23.5874,23.5874,23.4662,23.4743,621527.0
2016-02-02 11:45:00,29.05,29.11,29.02,29.03,239999.0,23.4743,23.5228,23.4501,23.4581,239999.0
2016-02-02 11:50:00,29.02,29.07,29.0,29.06,230476.0,23.4501,23.4905,23.4339,23.4824,230476.0
2016-02-02 11:55:00,29.06,29.07,29.02,29.03,138049.0,23.4824,23.4905,23.4501,23.4581,138049.0
2016-02-02 12:00:00,29.02,29.04,29.0,29.01,178572.0,23.4501,23.4662,23.4339,23.442,178572.0
2016-02-02 12:05:00,29.01,29.05,29.0,29.03,114909.0,23.442,23.4743,23.4339,23.4581,114909.0
2016-02-02 12:10:00,29.03,29.04,28.94,28.94,261587.0,23.4581,23.4662,23.3854,23.3854,261587.0
2016-02-02 12:15:00,28.95,28.95,28.87,28.92,221832.0,23.3935,23.3935,23.3288,23.3692,221832.0
2016-02-02 12:20:00,28.91,29.03,28.9,29.0,121594.0,23.3612,23.4581,23.3531,23.4339,121594.0
2016-02-02 12:25:00,28.99,29.01,28.96,29.0,84280.0,23.4258,23.442,23.4016,23.4339,84280.0
2016-02-02 12:30:00,29.0,29.05,28.99,29.05,224735.0,23.4339,23.4743,23.4258,23.4743,224735.0
2016-02-02 12:35:00,29.05,29.15,29.04,29.15,165308.0,23.4743,23.5551,23.4662,23.5551,165308.0
2016-02-02 12:40:00,29.15,29.18,29.12,29.17,116953.0,23.5551,23.5793,23.5309,23.5713,116953.0
2016-02-02 12:45:00,29.18,29.25,29.17,29.23,163942.0,23.5793,23.6359,23.5713,23.6197,163942.0
2016-02-02 12:50:00,29.23,29.24,29.17,29.19,77759.0,23.6197,23.6278,23.5713,23.5874,77759.0
2016-02-02 12:55:00,29.19,29.21,29.07,29.17,133311.0,23.5874,23.6036,23.4905,23.5713,133311.0
2016-02-02 13:00:00,29.16,29.17,29.08,29.14,83313.0,23.5632,23.5713,23.4985,23.547,83313.0
2016-02-02 13:05:00,29.14,29.17,29.11,29.14,94711.0,23.547,23.5713,23.5228,23.547,94711.0
2016-02-02 13:10:00,29.14,29.17,29.11,29.13,110877.0,23.547,23.5713,23.5228,23.5389,110877.0
2016-02-02 13:15:00,29.13,29.23,29.13,29.22,199269.0,23.5389,23.6197,23.5389,23.6117,199269.0
2016-02-02 13:20:00,29.22,29.24,29.18,29.21,175888.0,23.6117,23.6278,23.5793,23.6036,175888.0
2016-02-02 13:25:00,29.21,29.28,29.21,29.28,102331.0,23.6036,23.6602,23.6036,23.6602,102331.0
2016-02-02 13:30:00,29.28,29.4,29.26,29.39,381500.0,23.6602,23.7571,23.644,23.749,381500.0
2016-02-02 13:35:00,29.39,29.39,29.24,29.25,157951.0,23.749,23.749,23.6278,23.6359,157951.0
2016-02-02 13:40:00,29.25,29.36,29.23,29.36,129090.0,23.6359,23.7248,23.6197,23.7248,129090.0
2016-02-02 13:45:00,29.35,29.36,29.26,29.32,186604.0,23.7167,23.7248,23.644,23.6925,186604.0
2016-02-02 13:50:00,29.32,29.35,29.29,29.35,231396.0,23.6925,23.7167,23.6682,23.7167,231396.0
2016-02-02 13:55:00,29.35,29.36,29.24,29.25,152413.0,23.7167,23.7248,23.6278,23.6359,152413.0
2016-02-02 14:00:00,29.25,29.33,29.24,29.32,199597.0,23.6359,23.7006,23.6278,23.6925,199597.0
2016-02-02 14:05:00,29.32,29.35,29.29,29.31,192265.0,23.6925,23.7167,23.6682,23.6844,192265.0
2016-02-02 14:10:00,29.31,29.38,29.28,29.36,386069.0,23.6844,23.741,23.6602,23.7248,386069.0
2016-02-02 14:15:00,29.37,29.4,29.35,29.37,202459.0,23.7329,23.7571,23.7167,23.7329,202459.0
2016-02-02 14:20:00,29.36,29.39,29.31,29.32,186984.0,23.7248,23.749,23.6844,23.6925,186984.0
2016-02-02 14:25:00,29.32,29.39,29.31,29.36,187561.0,23.6925,23.749,23.6844,23.7248,187561.0
2016-02-02 14:30:00,29.35,29.36,29.25,29.3,139009.0,23.7167,23.7248,23.6359,23.6763,139009.0
2016-02-02 14:35:00,29.3,29.33,29.23,29.32,219083.0,23.6763,23.7006,23.6197,23.6925,219083.0
2016-02-02 14:40:00,29.32,29.42,29.31,29.38,198340.0,23.6925,23.7733,23.6844,23.741,198340.0
2016-02-02 14:45:00,29.37,29.46,29.37,29.45,301613.0,23.7329,23.8056,23.7329,23.7975,301613.0
2016-02-02 14:50:00,29.45,29.45,29.35,29.36,333334.0,23.7975,23.7975,23.7167,23.7248,333334.0
2016-02-02 14:55:00,29.36,29.46,29.35,29.45,231240.0,23.7248,23.8056,23.7167,23.7975,231240.0
2016-02-02 15:00:00,29.45,29.53,29.45,29.52,375188.0,23.7975,23.8622,23.7975,23.8541,375188.0
2016-02-02 15:05:00,29.52,29.53,29.47,29.5,262146.0,23.8541,23.8622,23.8137,23.8379,262146.0
2016-02-02 15:10:00,29.5,29.52,29.4,29.44,309843.0,23.8379,23.8541,23.7571,23.7894,309843.0
2016-02-02 15:15:00,29.44,29.54,29.43,29.52,258604.0,23.7894,23.8702,23.7814,23.8541,258604.0
2016-02-02 15:20:00,29.52,29.52,29.4,29.4,292412.0,23.8541,23.8541,23.7571,23.7571,292412.0
2016-02-02 15:25:00,29.41,29.51,29.36,29.49,320299.0,23.7652,23.846,23.7248,23.8298,320299.0
2016-02-02 15:30:00,29.49,29.64,29.48,29.63,488386.0,23.8298,23.9511,23.8218,23.943,488386.0
2016-02-02 15:35:00,29.63,29.63,29.54,29.55,424881.0,23.943,23.943,23.8702,23.8783,424881.0
2016-02-02 15:40:00,29.55,29.55,29.49,29.53,453708.0,23.8783,23.8783,23.8298,23.8622,453708.0
2016-02-02 15:45:00,29.53,29.55,29.47,29.55,550615.0,23.8622,23.8783,23.8137,23.8783,550615.0
2016-02-02 15:50:00,29.55,29.58,29.53,29.57,751706.0,23.8783,23.9026,23.8622,23.8945,751706.0
2016-02-02 15:55:00,29.57,29.67,29.54,29.65,1488808.0,23.8945,23.9753,23.8702,23.9591,1488808.0
2016-02-03 09:30:00,30.1,30.25,29.15,29.24,1095683.0,24.3228,24.444,23.5551,23.6278,1095683.0
2016-02-03 09:35:00,29.24,29.38,29.06,29.29,627916.0,23.6278,23.741,23.4824,23.6682,627916.0
2016-02-03 09:40:00,29.29,29.3,28.87,28.88,712300.0,23.6682,23.6763,23.3288,23.3369,712300.0
2016-02-03 09:45:00,28.88,29.14,28.76,29.1,587398.0,23.3369,23.547,23.24,23.5147,587398.0
2016-02-03 09:50:00,29.09,29.23,29.0,29.03,451547.0,23.5066,23.6197,23.4339,23.4581,451547.0
2016-02-03 09:55:00,29.02,29.22,28.93,29.1,311689.0,23.4501,23.6117,23.3773,23.5147,311689.0
2016-02-03 10:00:00,29.1,29.16,28.97,29.05,374946.0,23.5147,23.5632,23.4097,23.4743,374946.0
2016-02-03 10:05:00,29.05,29.08,28.69,28.7,728429.0,23.4743,23.4985,23.1834,23.1915,728429.0
2016-02-03 10:10:00,28.7,28.83,28.69,28.78,358182.0,23.1915,23.2965,23.1834,23.2561,358182.0
2016-02-03 10:15:00,28.78,28.87,28.68,28.74,343871.0,23.2561,23.3288,23.1753,23.2238,343871.0
2016-02-03 10:20:00,28.75,28.75,28.6,28.64,490016.0,23.2319,23.2319,23.1107,23.143,490016.0
2016-02-03 10:25:00,28.64,28.64,28.35,28.37,755099.0,23.143,23.143,22.9087,22.9248,755099.0
2016-02-03 10:30:00,28.37,28.37,28.19,28.29,564705.0,22.9248,22.9248,22.7794,22.8602,564705.0
2016-02-03 10:35:00,28.29,28.32,28.18,28.32,411195.0,22.8602,22.8844,22.7713,22.8844,411195.0
2016-02-03 10:40:00,28.32,28.41,28.23,28.35,456056.0,22.8844,22.9571,22.8117,22.9087,456056.0
2016-02-03 10:45:00,28.36,28.69,28.33,28.58,631395.0,22.9167,23.1834,22.8925,23.0945,631395.0
2016-02-03 10:50:00,28.58,28.76,28.55,28.75,325851.0,23.0945,23.24,23.0703,23.2319,325851.0
2016-02-03 10:55:00,28.75,28.82,28.7,28.8,252403.0,23.2319,23.2884,23.1915,23.2723,252403.0
2016-02-03 11:00:00,28.8,28.81,28.51,28.52,254636.0,23.2723,23.2804,23.0379,23.046,254636.0
2016-02-03 11:05:00,28.51,28.54,28.34,28.42,209658.0,23.0379,23.0622,22.9006,22.9652,209658.0
2016-02-03 11:10:00,28.41,28.62,28.38,28.55,304362.0,22.9571,23.1268,22.9329,23.0703,304362.0
2016-02-03 11:15:00,28.54,28.63,28.47,28.6,202805.0,23.0622,23.1349,23.0056,23.1107,202805.0
2016-02-03 11:20:00,28.6,28.73,28.54,28.62,218675.0,23.1107,23.2157,23.0622,23.1268,218675.0
2016-02-03 11:25:00,28.61,28.64,28.52,28.54,150940.0,23.1187,23.143,23.046,23.0622,150940.0
2016-02-03 11:30:00,28.55,28.55,28.28,28.37,314909.0,23.0703,23.0703,22.8521,22.9248,314909.0
2016-02-03 11:35:00,28.36,28.51,28.29,28.51,252639.0,22.9167,23.0379,22.8602,23.0379,252639.0
2016-02-03 11:40:00,28.51,28.67,28.51,28.52,274235.0,23.0379,23.1672,23.0379,23.046,274235.0
2016-02-03 11:45:00,28.52,28.58,28.45,28.51,192465.0,23.046,23.0945,22.9895,23.0379,192465.0
2016-02-03 11:50:00,28.51,28.54,28.34,28.44,334349.0,23.0379,23.0622,22.9006,22.9814,334349.0
2016-02-03 11:55:00,28.45,28.53,28.4,28.52,202824.0,22.9895,23.0541,22.9491,23.046,202824.0
2016-02-03 12:00:00,28.53,28.73,28.5,28.5,266216.0,23.0541,23.2157,23.0299,23.0299,266216.0
2016-02-03 12:05:00,28.5,28.56,28.44,28.48,200937.0,23.0299,23.0783,22.9814,23.0137,200937.0
2016-02-03 12:10:00,28.48,28.55,28.4,28.54,176322.0,23.0137,23.0703,22.9491,23.0622,176322.0
2016-02-03 12:15:00,28.54,28.67,28.53,28.6,172490.0,23.0622,23.1672,23.0541,23.1107,172490.0
2016-02-03 12:20:00,28.59,28.78,28.58,28.74,186421.0,23.1026,23.2561,23.0945,23.2238,186421.0
2016-02-03 12:25:00,28.74,28.75,28.68,28.71,230689.0,23.2238,23.2319,23.1753,23.1996,230689.0
2016-02-03 12:30:00,28.72,28.73,28.63,28.65,304457.0,23.2076,23.2157,23.1349,23.1511,304457.0
2016-02-03 12:35:00,28.64,28.7,28.62,28.67,241453.0,23.143,23.1915,23.1268,23.1672,241453.0
2016-02-03 12:40:00,28.68,28.72,28.62,28.69,239051.0,23.1753,23.2076,23.1268,23.1834,239051.0
2016-02-03 12:45:00,28.69,28.81,28.66,28.8,144862.0,23.1834,23.2804,23.1592,23.2723,144862.0
2016-02-03 12:50:00,28.8,28.82,28.66,28.74,191061.0,23.2723,23.2884,23.1592,23.2238,191061.0
2016-02-03 12:55:00,28.75,28.81,28.72,28.8,162345.0,23.2319,23.2804,23.2076,23.2723,162345.0
2016-02-03 13:00:00,28.79,28.83,28.75,28.77,193574.0,23.2642,23.2965,23.2319,23.248,193574.0
2016-02-03 13:05:00,28.77,28.79,28.65,28.66,141704.0,23.248,23.2642,23.1511,23.1592,141704.0
2016-02-03 13:10:00,28.66,28.79,28.65,28.71,172720.0,23.1592,23.2642,23.1511,23.1996,172720.0
2016-02-03 13:15:00,28.72,28.75,28.71,28.74,103439.0,23.2076,23.2319,23.1996,23.2238,103439.0
2016-02-03 13:20:00,28.75,28.77,28.7,28.77,110293.0,23.2319,23.248,23.1915,23.248,110293.0
2016-02-03 13:25:00,28.77,28.78,28.7,28.7,111933.0,23.248,23.2561,23.1915,23.1915,111933.0
2016-02-03 13:30:00,28.71,28.71,28.51,28.52,138132.0,23.1996,23.1996,23.0379,23.046,138132.0
2016-02-03 13:35:00,28.51,28.51,28.37,28.38,234562.0,23.0379,23.0379,22.9248,22.9329,234562.0
2016-02-03 13:40:00,28.37,28.52,28.35,28.51,314681.0,22.9248,23.046,22.9087,23.0379,314681.0
2016-02-03 13:45:00,28.51,28.52,28.4,28.47,174979.0,23.0379,23.046,22.9491,23.0056,174979.0
2016-02-03 13:50:00,28.47,28.47,28.39,28.44,220738.0,23.0056,23.0056,22.941,22.9814,220738.0
2016-02-03 13:55:00,28.45,28.52,28.31,28.31,186905.0,22.9895,23.046,22.8763,22.8763,186905.0
2016-02-03 14:00:00,28.32,28.37,28.3,28.36,236603.0,22.8844,22.9248,22.8682,22.9167,236603.0
2016-02-03 14:05:00,28.36,28.48,28.35,28.45,249611.0,22.9167,23.0137,22.9087,22.9895,249611.0
2016-02-03 14:10:00,28.45,28.61,28.43,28.52,307253.0,22.9895,23.1187,22.9733,23.046,307253.0
2016-02-03 14:15:00,28.52,28.56,28.5,28.55,189041.0,23.046,23.0783,23.0299,23.0703,189041.0
2016-02-03 14:20:00,28.55,28.7,28.54,28.69,254577.0,23.0703,23.1915,23.0622,23.1834,254577.0
2016-02-03 14:25:00,28.68,28.94,28.64,28.8,603875.0,23.1753,23.3854,23.143,23.2723,603875.0
2016-02-03 14:30:00,28.79,28.84,28.69,28.71,255188.0,23.2642,23.3046,23.1834,23.1996,255188.0
2016-02-03 14:35:00,28.71,28.75,28.57,28.6,232584.0,23.1996,23.2319,23.0864,23.1107,232584.0
2016-02-03 14:40:00,28.6,28.66,28.53,28.66,232307.0,23.1107,23.1592,23.0541,23.1592,232307.0
2016-02-03 14:45:00,28.67,28.84,28.66,28.81,203028.0,23.1672,23.3046,23.1592,23.2804,203028.0
2016-02-03 14:50:00,28.8,28.8,28.58,28.7,306872.0,23.2723,23.2723,23.0945,23.1915,306872.0
2016-02-03 14:55:00,28.7,28.81,28.69,28.8,158500.0,23.1915,23.2804,23.1834,23.2723,158500.0
2016-02-03 15:00:00,28.8,28.93,28.77,28.9,324883.0,23.2723,23.3773,23.248,23.3531,324883.0
2016-02-03 15:05:00,28.91,29.03,28.9,29.01,295808.0,23.3612,23.4581,23.3531,23.442,295808.0
2016-02-03 15:10:00,29.01,29.04,28.92,28.92,251882.0,23.442,23.4662,23.3692,23.3692,251882.0
2016-02-03 15:15:00,28.92,28.94,28.83,28.91,182110.0,23.3692,23.3854,23.2965,23.3612,182110.0
2016-02-03 15:20:00,28.91,28.96,28.87,28.91,216695.0,23.3612,23.4016,23.3288,23.3612,216695.0
2016-02-03 15:25:00,28.92,28.96,28.81,28.85,256719.0,23.3692,23.4016,23.2804,23.3127,256719.0
2016-02-03 15:30:00,28.85,28.89,28.81,28.86,417278.0,23.3127,23.345,23.2804,23.3208,417278.0
2016-02-03 15:35:00,28.86,28.89,28.73,28.77,383856.0,23.3208,23.345,23.2157,23.248,383856.0
2016-02-03 15:40:00,28.77,28.92,28.75,28.9,517688.0,23.248,23.3692,23.2319,23.3531,517688.0
2016-02-03 15:45:00,28.9,28.96,28.83,28.92,583387.0,23.3531,23.4016,23.2965,23.3692,583387.0
2016-02-03 15:50:00,28.92,29.03,28.92,29.01,636825.0,23.3692,23.4581,23.3692,23.442,636825.0
2016-02-03 15:55:00,29.0,29.01,28.89,28.94,819679.0,23.4339,23.442,23.345,23.3854,819679.0
2016-02-04 09:30:00,28.94,28.94,28.69,28.69,465311.0,23.3854,23.3854,23.1834,23.1834,465311.0
2016-02-04 09:35:00,28.7,28.71,28.1,28.21,878498.0,23.1915,23.1996,22.7066,22.7955,878498.0
2016-02-04 09:40:00,28.2,28.29,28.17,28.26,295579.0,22.7874,22.8602,22.7632,22.8359,295579.0
2016-02-04 09:45:00,28.25,28.26,28.11,28.21,437948.0,22.8278,22.8359,22.7147,22.7955,437948.0
2016-02-04 09:50:00,28.21,28.41,28.2,28.4,314094.0,22.7955,22.9571,22.7874,22.9491,314094.0
2016-02-04 09:55:00,28.41,28.44,28.3,28.3,225745.0,22.9571,22.9814,22.8682,22.8682,225745.0
2016-02-04 10:00:00,28.3,28.33,28.24,28.27,207797.0,22.8682,22.8925,22.8198,22.844,207797.0
2016-02-04 10:05:00,28.27,28.78,28.27,28.78,843614.0,22.844,23.2561,22.844,23.2561,843614.0
2016-02-04 10:10:00,28.78,28.97,28.75,28.8,329063.0,23.2561,23.4097,23.2319,23.2723,329063.0
2016-02-04 10:15:00,28.8,29.0,28.73,29.0,295576.0,23.2723,23.4339,23.2157,23.4339,295576.0
2016-02-04 10:20:00,29.0,29.2,28.94,29.09,422868.0,23.4339,23.5955,23.3854,23.5066,422868.0
2016-02-04 10:25:00,29.08,29.16,29.0,29.16,351827.0,23.4985,23.5632,23.4339,23.5632,351827.0
2016-02-04 10:30:00,29.16,29.21,29.02,29.2,381698.0,23.5632,23.6036,23.4501,23.5955,381698.0
2016-02-04 10:35:00,29.19,29.21,29.06,29.12,373374.0,23.5874,23.6036,23.4824,23.5309,373374.0
2016-02-04 10:40:00,29.13,29.15,28.98,28.98,187499.0,23.5389,23.5551,23.4177,23.4177,187499.0
2016-02-04 10:45:00,28.99,29.02,28.93,29.02,307197.0,23.4258,23.4501,23.3773,23.4501,307197.0
2016-02-04 10:50:00,29.03,29.14,29.01,29.07,203168.0,23.4581,23.547,23.442,23.4905,203168.0
2016-02-04 10:55:00,29.07,29.13,29.04,29.09,190734.0,23.4905,23.5389,23.4662,23.5066,190734.0
2016-02-04 11:00:00,29.08,29.09,28.99,28.99,352035.0,23.4985,23.5066,23.4258,23.4258,352035.0
2016-02-04 11:05:00,29.0,29.0,28.88,28.89,454744.0,23.4339,23.4339,23.3369,23.345,454744.0
2016-02-04 11:10:00,28.9,28.94,28.86,28.87,230790.0,23.3531,23.3854,23.3208,23.3288,230790.0
2016-02-04 11:15:00,28.87,28.9,28.67,28.68,269935.0,23.3288,23.3531,23.1672,23.1753,269935.0
2016-02-04 11:20:00,28.67,28.71,28.55,28.66,210571.0,23.1672,23.1996,23.0703,23.1592,210571.0
2016-02-04 11:25:00,28.67,28.81,28.64,28.77,127740.0,23.1672,23.2804,23.143,23.248,127740.0
2016-02-04 11:30:00,28.77,28.77,28.56,28.63,201406.0,23.248,23.248,23.0783,23.1349,201406.0
2016-02-04 11:35:00,28.62,28.73,28.58,28.62,99201.0,23.1268,23.2157,23.0945,23.1268,99201.0
2016-02-04 11:40:00,28.62,28.67,28.5,28.54,103680.0,23.1268,23.1672,23.0299,23.0622,103680.0
2016-02-04 11:45:00,28.53,28.58,28.45,28.53,175885.0,23.0541,23.0945,22.9895,23.0541,175885.0
2016-02-04 11:50:00,28.53,28.65,28.53,28.54,145501.0,23.0541,23.1511,23.0541,23.0622,145501.0
2016-02-04 11:55:00,28.53,28.54,28.45,28.46,195517.0,23.0541,23.0622,22.9895,22.9975,195517.0
2016-02-04 12:00:00,28.46,28.54,28.43,28.53,235958.0,22.9975,23.0622,22.9733,23.0541,235958.0
2016-02-04 12:05:00,28.54,28.62,28.49,28.57,273022.0,23.0622,23.1268,23.0218,23.0864,273022.0
2016-02-04 12:10:00,28.58,28.65,28.48,28.53,127619.0,23.0945,23.1511,23.0137,23.0541,127619.0
2016-02-04 12:15:00,28.52,28.63,28.48,28.55,114728.0,23.046,23.1349,23.0137,23.0703,114728.0
2016-02-04 12:20:00,28.55,28.57,28.45,28.49,105932.0,23.0703,23.0864,22.9895,23.0218,105932.0
2016-02-04 12:25:00,28.5,28.55,28.43,28.48,119514.0,23.0299,23.0703,22.9733,23.0137,119514.0
2016-02-04 12:30:00,28.47,28.49,28.42,28.49,138818.0,23.0056,23.0218,22.9652,23.0218,138818.0
2016-02-04 12:35:00,28.5,28.65,28.48,28.63,122197.0,23.0299,23.1511,23.0137,23.1349,122197.0
2016-02-04 12:40:00,28.62,28.71,28.62,28.7,129382.0,23.1268,23.1996,23.1268,23.1915,129382.0
2016-02-04 12:45:00,28.7,28.71,28.67,28.7,170413.0,23.1915,23.1996,23.1672,23.1915,170413.0
2016-02-04 12:50:00,28.7,28.75,28.6,28.64,167814.0,23.1915,23.2319,23.1107,23.143,167814.0
2016-02-04 12:55:00,28.65,28.7,28.61,28.65,88628.0,23.1511,23.1915,23.1187,23.1511,88628.0
2016-02-04 13:00:00,28.66,28.74,28.64,28.7,111335.0,23.1592,23.2238,23.143,23.1915,111335.0
2016-02-04 13:05:00,28.7,28.73,28.66,28.73,124435.0,23.1915,23.2157,23.1592,23.2157,124435.0
2016-02-04 13:10:00,28.72,28.8,28.7,28.72,84842.0,23.2076,23.2723,23.1915,23.2076,84842.0
2016-02-04 13:15:00,28.72,28.73,28.58,28.58,109637.0,23.2076,23.2157,23.0945,23.0945,109637.0
2016-02-04 13:20:00,28.58,28.64,28.55,28.56,94260.0,23.0945,23.143,23.0703,23.0783,94260.0
2016-02-04 13:25:00,28.56,28.59,28.51,28.57,118189.0,23.0783,23.1026,23.0379,23.0864,118189.0
2016-02-04 13:30:00,28.56,28.6,28.55,28.55,126293.0,23.0783,23.1107,23.0703,23.0703,126293.0
2016-02-04 13:35:00,28.56,28.61,28.53,28.56,83300.0,23.0783,23.1187,23.0541,23.0783,83300.0
2016-02-04 13:40:00,28.56,28.56,28.47,28.51,98624.0,23.0783,23.0783,23.0056,23.0379,98624.0
2016-02-04 13:45:00,28.51,28.52,28.4,28.41,121122.0,23.0379,23.046,22.9491,22.9571,121122.0
2016-02-04 13:50:00,28.42,28.45,28.41,28.43,157999.0,22.9652,22.9895,22.9571,22.9733,157999.0
2016-02-04 13:55:00,28.43,28.53,28.4,28.49,148683.0,22.9733,23.0541,22.9491,23.0218,148683.0
2016-02-04 14:00:00,28.49,28.49,28.34,28.36,138993.0,23.0218,23.0218,22.9006,22.9167,138993.0
2016-02-04 14:05:00,28.35,28.43,28.34,28.39,123590.0,22.9087,22.9733,22.9006,22.941,123590.0
2016-02-04 14:10:00,28.4,28.49,28.36,28.45,182977.0,22.9491,23.0218,22.9167,22.9895,182977.0
2016-02-04 14:15:00,28.46,28.53,28.41,28.48,100397.0,22.9975,23.0541,22.9571,23.0137,100397.0
2016-02-04 14:20:00,28.49,28.52,28.45,28.46,110001.0,23.0218,23.046,22.9895,22.9975,110001.0
2016-02-04 14:25:00,28.46,28.5,28.43,28.45,140666.0,22.9975,23.0299,22.9733,22.9895,140666.0
2016-02-04 14:30:00,28.45,28.56,28.43,28.55,157450.0,22.9895,23.0783,22.9733,23.0703,157450.0
2016-02-04 14:35:00,28.56,28.62,28.45,28.46,219773.0,23.0783,23.1268,22.9895,22.9975,219773.0
2016-02-04 14:40:00,28.47,28.5,28.43,28.48,63207.0,23.0056,23.0299,22.9733,23.0137,63207.0
2016-02-04 14:45:00,28.46,28.52,28.43,28.51,124734.0,22.9975,23.046,22.9733,23.0379,124734.0
2016-02-04 14:50:00,28.51,28.51,28.42,28.43,117625.0,23.0379,23.0379,22.9652,22.9733,117625.0
2016-02-04 14:55:00,28.43,28.54,28.43,28.51,185120.0,22.9733,23.0622,22.9733,23.0379,185120.0
2016-02-04 15:00:00,28.51,28.54,28.46,28.46,126381.0,23.0379,23.0622,22.9975,22.9975,126381.0
2016-02-04 15:05:00,28.46,28.49,28.42,28.47,166597.0,22.9975,23.0218,22.9652,23.0056,166597.0
2016-02-04 15:10:00,28.47,28.53,28.45,28.53,110074.0,23.0056,23.0541,22.9895,23.0541,110074.0
2016-02-04 15:15:00,28.53,28.6,28.47,28.48,242334.0,23.0541,23.1107,23.0056,23.0137,242334.0
2016-02-04 15:20:00,28.48,28.54,28.46,28.51,241729.0,23.0137,23.0622,22.9975,23.0379,241729.0
2016-02-04 15:25:00,28.5,28.56,28.49,28.51,163342.0,23.0299,23.0783,23.0218,23.0379,163342.0
2016-02-04 15:30:00,28.5,28.55,28.45,28.49,227904.0,23.0299,23.0703,22.9895,23.0218,227904.0
2016-02-04 15:35:00,28.48,28.56,28.46,28.56,168438.0,23.0137,23.0783,22.9975,23.0783,168438.0
2016-02-04 15:40:00,28.56,28.6,28.51,28.59,289308.0,23.0783,23.1107,23.0379,23.1026,289308.0
2016-02-04 15:45:00,28.59,28.63,28.55,28.57,346640.0,23.1026,23.1349,23.0703,23.0864,346640.0
2016-02-04 15:50:00,28.58,28.61,28.56,28.6,378626.0,23.0945,23.1187,23.0783,23.1107,378626.0
2016-02-04 15:55:00,28.6,28.65,28.59,28.63,752127.0,23.1107,23.1511,23.1026,23.1349,752127.0
2016-02-05 09:30:00,28.67,28.81,28.56,28.59,358571.0,23.1672,23.2804,23.0783,23.1026,358571.0
2016-02-05 09:35:00,28.58,28.83,28.54,28.82,191668.0,23.0945,23.2965,23.0622,23.2884,191668.0
2016-02-05 09:40:00,28.83,28.89,28.76,28.83,310153.0,23.2965,23.345,23.24,23.2965,310153.0
2016-02-05 09:45:00,28.83,28.83,28.64,28.81,186125.0,23.2965,23.2965,23.143,23.2804,186125.0
2016-02-05 09:50:00,28.8,29.02,28.79,28.99,295212.0,23.2723,23.4501,23.2642,23.4258,295212.0
2016-02-05 09:55:00,28.99,29.05,28.95,29.04,217315.0,23.4258,23.4743,23.3935,23.4662,217315.0
2016-02-05 10:00:00,29.04,29.12,29.04,29.09,205247.0,23.4662,23.5309,23.4662,23.5066,205247.0
2016-02-05 10:05:00,29.09,29.12,28.95,28.99,191952.0,23.5066,23.5309,23.3935,23.4258,191952.0
2016-02-05 10:10:00,28.99,29.1,28.96,28.97,165550.0,23.4258,23.5147,23.4016,23.4097,165550.0
2016-02-05 10:15:00,28.98,29.02,28.95,29.0,117924.0,23.4177,23.4501,23.3935,23.4339,117924.0
2016-02-05 10:20:00,28.99,29.04,28.87,28.88,152015.0,23.4258,23.4662,23.3288,23.3369,152015.0
2016-02-05 10:25:00,28.89,28.93,28.63,28.72,204164.0,23.345,23.3773,23.1349,23.2076,204164.0
2016-02-05 10:30:00,28.73,28.86,28.72,28.84,157404.0,23.2157,23.3208,23.2076,23.3046,157404.0
2016-02-05 10:35:00,28.83,28.92,28.83,28.84,83386.0,23.2965,23.3692,23.2965,23.3046,83386.0
2016-02-05 10:40:00,28.84,28.93,28.79,28.91,85682.0,23.3046,23.3773,23.2642,23.3612,85682.0
2016-02-05 10:45:00,28.91,28.94,28.86,28.91,164825.0,23.3612,23.3854,23.3208,23.3612,164825.0
2016-02-05 10:50:00,28.91,28.93,28.83,28.86,82723.0,23.3612,23.3773,23.2965,23.3208,82723.0
2016-02-05 10:55:00,28.85,28.94,28.73,28.76,107199.0,23.3127,23.3854,23.2157,23.24,107199.0
2016-02-05 11:00:00,28.76,28.81,28.69,28.72,134211.0,23.24,23.2804,23.1834,23.2076,134211.0
2016-02-05 11:05:00,28.71,28.72,28.6,28.62,245450.0,23.1996,23.2076,23.1107,23.1268,245450.0
2016-02-05 11:10:00,28.62,28.71,28.57,28.7,237147.0,23.1268,23.1996,23.0864,23.1915,237147.0
2016-02-05 11:15:00,28.7,28.73,28.57,28.6,75021.0,23.1915,23.2157,23.0864,23.1107,75021.0
2016-02-05 11:20:00,28.6,28.66,28.51,28.55,136281.0,23.1107,23.1592,23.0379,23.0703,136281.0
2016-02-05 11:25:00,28.54,28.71,28.51,28.69,131458.0,23.0622,23.1996,23.0379,23.1834,131458.0
2016-02-05 11:30:00,28.69,28.78,28.62,28.69,123168.0,23.1834,23.2561,23.1268,23.1834,123168.0
2016-02-05 11:35:00,28.69,28.81,28.64,28.8,142683.0,23.1834,23.2804,23.143,23.2723,142683.0
2016-02-05 11:40:00,28.79,28.86,28.73,28.78,163053.0,23.2642,23.3208,23.2157,23.2561,163053.0
2016-02-05 11:45:00,28.78,28.84,28.72,28.81,116095.0,23.2561,23.3046,23.2076,23.2804,116095.0
2016-02-05 11:50:00,28.82,28.93,28.81,28.9,81489.0,23.2884,23.3773,23.2804,23.3531,81489.0
2016-02-05 11:55:00,28.88,28.89,28.76,28.84,101087.0,23.3369,23.345,23.24,23.3046,101087.0
2016-02-05 12:00:00,28.83,28.94,28.83,28.94,175882.0,23.2965,23.3854,23.2965,23.3854,175882.0
2016-02-05 12:05:00,28.93,28.96,28.89,28.95,124394.0,23.3773,23.4016,23.345,23.3935,124394.0
2016-02-05 12:10:00,28.95,28.97,28.9,28.94,224228.0,23.3935,23.4097,23.3531,23.3854,224228.0
2016-02-05 12:15:00,28.94,29.0,28.93,29.0,152998.0,23.3854,23.4339,23.3773,23.4339,152998.0
2016-02-05 12:20:00,29.0,29.14,28.99,29.14,238218.0,23.4339,23.547,23.4258,23.547,238218.0
2016-02-05 12:25:00,29.14,29.2,29.12,29.2,370681.0,23.547,23.5955,23.5309,23.5955,370681.0
2016-02-05 12:30:00,29.19,29.2,29.11,29.13,107302.0,23.5874,23.5955,23.5228,23.5389,107302.0
2016-02-05 12:35:00,29.14,29.2,29.12,29.18,191622.0,23.547,23.5955,23.5309,23.5793,191622.0
2016-02-05 12:40:00,29.18,29.18,29.08,29.1,108051.0,23.5793,23.5793,23.4985,23.5147,108051.0
2016-02-05 12:45:00,29.1,29.12,29.06,29.08,107935.0,23.5147,23.5309,23.4824,23.4985,107935.0
2016-02-05 12:50:00,29.08,29.09,29.0,29.01,75118.0,23.4985,23.5066,23.4339,23.442,75118.0
2016-02-05 12:55:00,29.0,29.01,28.9,28.93,134647.0,23.4339,23.442,23.3531,23.3773,134647.0
2016-02-05 13:00:00,28.92,29.01,28.9,28.98,125909.0,23.3692,23.442,23.3531,23.4177,125909.0
2016-02-05 13:05:00,28.98,29.03,28.95,29.0,65533.0,23.4177,23.4581,23.3935,23.4339,65533.0
2016-02-05 13:10:00,29.0,29.01,28.95,28.95,114575.0,23.4339,23.442,23.3935,23.3935,114575.0
2016-02-05 13:15:00,28.95,29.0,28.93,28.99,109958.0,23.3935,23.4339,23.3773,23.4258,109958.0
2016-02-05 13:20:00,29.0,29.0,28.9,28.92,99699.0,23.4339,23.4339,23.3531,23.3692,99699.0
2016-02-05 13:25:00,28.92,28.93,28.85,28.87,77702.0,23.3692,23.3773,23.3127,23.3288,77702.0
2016-02-05 13:30:00,28.87,28.87,28.8,28.85,94215.0,23.3288,23.3288,23.2723,23.3127,94215.0
2016-02-05 13:35:00,28.85,28.85,28.76,28.77,53378.0,23.3127,23.3127,23.24,23.248,53378.0
2016-02-05 13:40:00,28.76,28.77,28.73,28.75,47645.0,23.24,23.248,23.2157,23.2319,47645.0
2016-02-05 13:45:00,28.75,28.77,28.64,28.66,128564.0,23.2319,23.248,23.143,23.1592,128564.0
2016-02-05 13:50:00,28.67,28.67,28.57,28.64,171686.0,23.1672,23.1672,23.0864,23.143,171686.0
2016-02-05 13:55:00,28.63,28.78,28.63,28.72,138972.0,23.1349,23.2561,23.1349,23.2076,138972.0
2016-02-05 14:00:00,28.72,28.76,28.65,28.72,79131.0,23.2076,23.24,23.1511,23.2076,79131.0
2016-02-05 14:05:00,28.72,28.75,28.62,28.66,122846.0,23.2076,23.2319,23.1268,23.1592,122846.0
2016-02-05 14:10:00,28.66,28.67,28.59,28.61,152056.0,23.1592,23.1672,23.1026,23.1187,152056.0
2016-02-05 14:15:00,28.62,28.62,28.54,28.59,84645.0,23.1268,23.1268,23.0622,23.1026,84645.0
2016-02-05 14:20:00,28.59,28.65,28.52,28.64,230158.0,23.1026,23.1511,23.046,23.143,230158.0
2016-02-05 14:25:00,28.63,28.64,28.53,28.53,64633.0,23.1349,23.143,23.0541,23.0541,64633.0
2016-02-05 14:30:00,28.53,28.65,28.52,28.63,79234.0,23.0541,23.1511,23.046,23.1349,79234.0
2016-02-05 14:35:00,28.63,28.64,28.58,28.61,93760.0,23.1349,23.143,23.0945,23.1187,93760.0
2016-02-05 14:40:00,28.6,28.61,28.53,28.55,138844.0,23.1107,23.1187,23.0541,23.0703,138844.0
2016-02-05 14:45:00,28.55,28.61,28.53,28.6,90469.0,23.0703,23.1187,23.0541,23.1107,90469.0
2016-02-05 14:50:00,28.6,28.62,28.56,28.58,121661.0,23.1107,23.1268,23.0783,23.0945,121661.0
2016-02-05 14:55:00,28.58,28.6,28.52,28.54,82679.0,23.0945,23.1107,23.046,23.0622,82679.0
2016-02-05 15:00:00,28.54,28.54,28.43,28.44,178491.0,23.0622,23.0622,22.9733,22.9814,178491.0
2016-02-05 15:05:00,28.44,28.51,28.44,28.47,146680.0,22.9814,23.0379,22.9814,23.0056,146680.0
2016-02-05 15:10:00,28.47,28.5,28.46,28.48,72427.0,23.0056,23.0299,22.9975,23.0137,72427.0
2016-02-05 15:15:00,28.48,28.6,28.47,28.59,187554.0,23.0137,23.1107,23.0056,23.1026,187554.0
2016-02-05 15:20:00,28.58,28.61,28.54,28.55,132757.0,23.0945,23.1187,23.0622,23.0703,132757.0
2016-02-05 15:25:00,28.55,28.55,28.49,28.49,120195.0,23.0703,23.0703,23.0218,23.0218,120195.0
2016-02-05 15:30:00,28.5,28.53,28.47,28.49,192723.0,23.0299,23.0541,23.0056,23.0218,192723.0
2016-02-05 15:35:00,28.48,28.5,28.45,28.45,231311.0,23.0137,23.0299,22.9895,22.9895,231311.0
2016-02-05 15:40:00,28.45,28.51,28.41,28.51,248370.0,22.9895,23.0379,22.9571,23.0379,248370.0
2016-02-05 15:45:00,28.5,28.52,28.46,28.49,205467.0,23.0299,23.046,22.9975,23.0218,205467.0
2016-02-05 15:50:00,28.48,28.5,28.42,28.44,266069.0,23.0137,23.0299,22.9652,22.9814,266069.0
2016-02-05 15:55:00,28.44,28.53,28.44,28.53,715915.0,22.9814,23.0541,22.9814,23.0541,715915.0
2016-02-08 09:30:00,28.28,28.42,28.1,28.12,385038.0,22.8521,22.9652,22.7066,22.7228,385038.0
2016-02-08 09:35:00,28.12,28.24,28.1,28.16,221172.0,22.7228,22.8198,22.7066,22.7551,221172.0
2016-02-08 09:40:00,28.16,28.48,28.16,28.41,198960.0,22.7551,23.0137,22.7551,22.9571,198960.0
2016-02-08 09:45:00,28.41,28.45,28.3,28.43,154432.0,22.9571,22.9895,22.8682,22.9733,154432.0
2016-02-08 09:50:00,28.42,28.43,28.19,28.22,129124.0,22.9652,22.9733,22.7794,22.8036,129124.0
2016-02-08 09:55:00,28.22,28.26,28.17,28.21,155221.0,22.8036,22.8359,22.7632,22.7955,155221.0
2016-02-08 10:00:00,28.21,28.43,28.2,28.42,164091.0,22.7955,22.9733,22.7874,22.9652,164091.0
2016-02-08 10:05:00,28.41,28.47,28.27,28.3,79168.0,22.9571,23.0056,22.844,22.8682,79168.0
2016-02-08 10:10:00,28.32,28.39,28.24,28.33,415220.0,22.8844,22.941,22.8198,22.8925,415220.0
2016-02-08 10:15:00,28.33,28.39,28.22,28.28,302308.0,22.8925,22.941,22.8036,22.8521,302308.0
2016-02-08 10:20:00,28.28,28.48,28.24,28.46,249033.0,22.8521,23.0137,22.8198,22.9975,249033.0
2016-02-08 10:25:00,28.46,28.55,28.36,28.44,258323.0,22.9975,23.0703,22.9167,22.9814,258323.0
2016-02-08 10:30:00,28.44,28.55,28.43,28.52,246473.0,22.9814,23.0703,22.9733,23.046,246473.0
2016-02-08 10:35:00,28.51,28.65,28.46,28.65,235847.0,23.0379,23.1511,22.9975,23.1511,235847.0
2016-02-08 10:40:00,28.65,28.68,28.56,28.66,216937.0,23.1511,23.1753,23.0783,23.1592,216937.0
2016-02-08 10:45:00,28.67,28.71,28.53,28.55,427541.0,23.1672,23.1996,23.0541,23.0703,427541.0
2016-02-08 10:50:00,28.55,28.58,28.48,28.52,258879.0,23.0703,23.0945,23.0137,23.046,258879.0
2016-02-08 10:55:00,28.52,28.52,28.34,28.35,275583.0,23.046,23.046,22.9006,22.9087,275583.0
2016-02-08 11:00:00,28.35,28.39,28.18,28.21,137334.0,22.9087,22.941,22.7713,22.7955,137334.0
2016-02-08 11:05:00,28.22,28.23,28.12,28.15,156055.0,22.8036,22.8117,22.7228,22.747,156055.0
2016-02-08 11:10:00,28.14,28.15,28.05,28.1,225837.0,22.739,22.747,22.6662,22.7066,225837.0
2016-02-08 11:15:00,28.1,28.2,28.09,28.19,186423.0,22.7066,22.7874,22.6986,22.7794,186423.0
2016-02-08 11:20:00,28.19,28.21,28.15,28.18,157443.0,22.7794,22.7955,22.747,22.7713,157443.0
2016-02-08 11:25:00,28.17,28.21,28.14,28.2,134277.0,22.7632,22.7955,22.739,22.7874,134277.0
2016-02-08 11:30:00,28.2,28.2,28.1,28.1,145095.0,22.7874,22.7874,22.7066,22.7066,145095.0
2016-02-08 11:35:00,28.11,28.13,28.05,28.09,262868.0,22.7147,22.7309,22.6662,22.6986,262868.0
2016-02-08 11:40:00,28.08,28.18,28.07,28.1,140501.0,22.6905,22.7713,22.6824,22.7066,140501.0
2016-02-08 11:45:00,28.1,28.12,28.05,28.09,105238.0,22.7066,22.7228,22.6662,22.6986,105238.0
2016-02-08 11:50:00,28.09,28.11,28.06,28.08,119404.0,22.6986,22.7147,22.6743,22.6905,119404.0
2016-02-08 11:55:00,28.08,28.23,28.07,28.18,249939.0,22.6905,22.8117,22.6824,22.7713,249939.0
2016-02-08 12:00:00,28.18,28.26,28.17,28.2,81762.0,22.7713,22.8359,22.7632,22.7874,81762.0
2016-02-08 12:05:00,28.2,28.29,28.19,28.26,78982.0,22.7874,22.8602,22.7794,22.8359,78982.0
2016-02-08 12:10:00,28.26,28.31,28.22,28.24,64094.0,22.8359,22.8763,22.8036,22.8198,64094.0
2016-02-08 12:15:00,28.24,28.37,28.24,28.34,205487.0,22.8198,22.9248,22.8198,22.9006,205487.0
2016-02-08 12:20:00,28.35,28.44,28.33,28.44,151426.0,22.9087,22.9814,22.8925,22.9814,151426.0
2016-02-08 12:25:00,28.44,28.5,28.37,28.4,214475.0,22.9814,23.0299,22.9248,22.9491,214475.0
2016-02-08 12:30:00,28.4,28.51,28.4,28.43,180853.0,22.9491,23.0379,22.9491,22.9733,180853.0
2016-02-08 12:35:00,28.42,28.47,28.41,28.42,140301.0,22.9652,23.0056,22.9571,22.9652,140301.0
2016-02-08 12:40:00,28.41,28.5,28.41,28.5,147672.0,22.9571,23.0299,22.9571,23.0299,147672.0
2016-02-08 12:45:00,28.5,28.5,28.42,28.5,245105.0,23.0299,23.0299,22.9652,23.0299,245105.0
2016-02-08 12:50:00,28.5,28.54,28.47,28.54,193545.0,23.0299,23.0622,23.0056,23.0622,193545.0
2016-02-08 12:55:00,28.54,28.61,28.51,28.58,234636.0,23.0622,23.1187,23.0379,23.0945,234636.0
2016-02-08 13:00:00,28.58,28.63,28.51,28.51,91368.0,23.0945,23.1349,23.0379,23.0379,91368.0
2016-02-08 13:05:00,28.51,28.51,28.41,28.41,118897.0,23.0379,23.0379,22.9571,22.9571,118897.0
2016-02-08 13:10:00,28.42,28.42,28.39,28.41,50573.0,22.9652,22.9652,22.941,22.9571,50573.0
2016-02-08 13:15:00,28.41,28.45,28.35,28.36,145614.0,22.9571,22.9895,22.9087,22.9167,145614.0
2016-02-08 13:20:00,28.35,28.39,28.32,28.34,48446.0,22.9087,22.941,22.8844,22.9006,48446.0
2016-02-08 13:25:00,28.34,28.39,28.29,28.39,102799.0,22.9006,22.941,22.8602,22.941,102799.0
2016-02-08 13:30:00,28.39,28.45,28.38,28.42,127407.0,22.941,22.9895,22.9329,22.9652,127407.0
2016-02-08 13:35:00,28.43,28.43,28.31,28.32,98715.0,22.9733,22.9733,22.8763,22.8844,98715.0
2016-02-08 13:40:00,28.32,28.33,28.23,28.24,94832.0,22.8844,22.8925,22.8117,22.8198,94832.0
2016-02-08 13:45:00,28.24,28.27,28.22,28.27,164533.0,22.8198,22.844,22.8036,22.844,164533.0
2016-02-08 13:50:00,28.27,28.3,28.2,28.21,126546.0,22.844,22.8682,22.7874,22.7955,126546.0
2016-02-08 13:55:00,28.21,28.23,28.18,28.22,130928.0,22.7955,22.8117,22.7713,22.8036,130928.0
2016-02-08 14:00:00,28.21,28.3,28.21,28.3,100340.0,22.7955,22.8682,22.7955,22.8682,100340.0
2016-02-08 14:05:00,28.31,28.32,28.28,28.3,91400.0,22.8763,22.8844,22.8521,22.8682,91400.0
2016-02-08 14:10:00,28.3,28.32,28.21,28.21,124639.0,22.8682,22.8844,22.7955,22.7955,124639.0
2016-02-08 14:15:00,28.21,28.25,28.2,28.23,87245.0,22.7955,22.8278,22.7874,22.8117,87245.0
2016-02-08 14:20:00,28.23,28.32,28.22,28.3,121051.0,22.8117,22.8844,22.8036,22.8682,121051.0
2016-02-08 14:25:00,28.3,28.35,28.29,28.34,67745.0,22.8682,22.9087,22.8602,22.9006,67745.0
2016-02-08 14:30:00,28.33,28.34,28.21,28.24,108406.0,22.8925,22.9006,22.7955,22.8198,108406.0
2016-02-08 14:35:00,28.23,28.3,28.23,28.29,69789.0,22.8117,22.8682,22.8117,22.8602,69789.0
2016-02-08 14:40:00,28.29,28.39,28.28,28.39,118532.0,22.8602,22.941,22.8521,22.941,118532.0
2016-02-08 14:45:00,28.39,28.45,28.37,28.37,143911.0,22.941,22.9895,22.9248,22.9248,143911.0
2016-02-08 14:50:00,28.37,28.41,28.34,28.4,88163.0,22.9248,22.9571,22.9006,22.9491,88163.0
2016-02-08 14:55:00,28.4,28.45,28.4,28.44,109993.0,22.9491,22.9895,22.9491,22.9814,109993.0
2016-02-08 15:00:00,28.43,28.45,28.4,28.44,146137.0,22.9733,22.9895,22.9491,22.9814,146137.0
2016-02-08 15:05:00,28.44,28.51,28.42,28.51,482169.0,22.9814,23.0379,22.9652,23.0379,482169.0
2016-02-08 15:10:00,28.51,28.62,28.5,28.62,454578.0,23.0379,23.1268,23.0299,23.1268,454578.0
2016-02-08 15:15:00,28.62,28.69,28.58,28.65,423059.0,23.1268,23.1834,23.0945,23.1511,423059.0
2016-02-08 15:20:00,28.64,28.65,28.54,28.55,248676.0,23.143,23.1511,23.0622,23.0703,248676.0
2016-02-08 15:25:00,28.54,28.58,28.43,28.45,215582.0,23.0622,23.0945,22.9733,22.9895,215582.0
2016-02-08 15:30:00,28.45,28.65,28.44,28.64,294407.0,22.9895,23.1511,22.9814,23.143,294407.0
2016-02-08 15:35:00,28.64,28.68,28.62,28.65,476913.0,23.143,23.1753,23.1268,23.1511,476913.0
2016-02-08 15:40:00,28.66,28.75,28.65,28.72,456355.0,23.1592,23.2319,23.1511,23.2076,456355.0
2016-02-08 15:45:00,28.71,28.84,28.69,28.74,713244.0,23.1996,23.3046,23.1834,23.2238,713244.0
2016-02-08 15:50:00,28.73,28.73,28.65,28.7,768437.0,23.2157,23.2157,23.1511,23.1915,768437.0
2016-02-08 15:55:00,28.7,28.73,28.64,28.68,873874.0,23.1915,23.2157,23.143,23.1753,873874.0
2016-02-09 09:30:00,28.13,28.23,28.05,28.11,574946.0,22.7309,22.8117,22.6662,22.7147,574946.0
2016-02-09 09:35:00,28.11,28.4,28.1,28.39,334764.0,22.7147,22.9491,22.7066,22.941,334764.0
2016-02-09 09:40:00,28.38,28.59,28.32,28.56,536499.0,22.9329,23.1026,22.8844,23.0783,536499.0
2016-02-09 09:45:00,28.56,28.8,28.55,28.76,266252.0,23.0783,23.2723,23.0703,23.24,266252.0
2016-02-09 09:50:00,28.76,28.87,28.75,28.85,410643.0,23.24,23.3288,23.2319,23.3127,410643.0
2016-02-09 09:55:00,28.84,28.85,28.32,28.33,543868.0,23.3046,23.3127,22.8844,22.8925,543868.0
2016-02-09 10:00:00,28.33,28.54,28.32,28.53,369382.0,22.8925,23.0622,22.8844,23.0541,369382.0
2016-02-09 10:05:00,28.52,28.69,28.48,28.59,485092.0,23.046,23.1834,23.0137,23.1026,485092.0
2016-02-09 10:10:00,28.58,28.64,28.53,28.58,512813.0,23.0945,23.143,23.0541,23.0945,512813.0
2016-02-09 10:15:00,28.59,28.6,28.32,28.41,789967.0,23.1026,23.1107,22.8844,22.9571,789967.0
2016-02-09 10:20:00,28.41,28.57,28.29,28.5,342281.0,22.9571,23.0864,22.8602,23.0299,342281.0
2016-02-09 10:25:00,28.51,28.53,28.4,28.44,417927.0,23.0379,23.0541,22.9491,22.9814,417927.0
2016-02-09 10:30:00,28.44,28.48,28.38,28.41,290783.0,22.9814,23.0137,22.9329,22.9571,290783.0
2016-02-09 10:35:00,28.41,28.46,28.37,28.44,222867.0,22.9571,22.9975,22.9248,22.9814,222867.0
2016-02-09 10:40:00,28.44,28.45,28.36,28.41,282899.0,22.9814,22.9895,22.9167,22.9571,282899.0
2016-02-09 10:45:00,28.41,28.48,28.38,28.4,339844.0,22.9571,23.0137,22.9329,22.9491,339844.0
2016-02-09 10:50:00,28.41,28.41,28.2,28.21,449932.0,22.9571,22.9571,22.7874,22.7955,449932.0
2016-02-09 10:55:00,28.21,28.27,28.17,28.23,263045.0,22.7955,22.844,22.7632,22.8117,263045.0
2016-02-09 11:00:00,28.23,28.36,28.22,28.29,227563.0,22.8117,22.9167,22.8036,22.8602,227563.0
2016-02-09 11:05:00,28.29,28.38,28.28,28.34,144164.0,22.8602,22.9329,22.8521,22.9006,144164.0
2016-02-09 11:10:00,28.34,28.47,28.32,28.39,137164.0,22.9006,23.0056,22.8844,22.941,137164.0
2016-02-09 11:15:00,28.39,28.41,28.26,28.26,139276.0,22.941,22.9571,22.8359,22.8359,139276.0
2016-02-09 11:20:00,28.27,28.42,28.25,28.42,90025.0,22.844,22.9652,22.8278,22.9652,90025.0
2016-02-09 11:25:00,28.42,28.47,28.35,28.37,115897.0,22.9652,23.0056,22.9087,22.9248,115897.0
2016-02-09 11:30:00,28.37,28.41,28.3,28.4,116973.0,22.9248,22.9571,22.8682,22.9491,116973.0
2016-02-09 11:35:00,28.4,28.43,28.36,28.41,167252.0,22.9491,22.9733,22.9167,22.9571,167252.0
2016-02-09 11:40:00,28.41,28.49,28.4,28.49,233002.0,22.9571,23.0218,22.9491,23.0218,233002.0
2016-02-09 11:45:00,28.49,28.49,28.37,28.38,148450.0,23.0218,23.0218,22.9248,22.9329,148450.0
2016-02-09 11:50:00,28.37,28.43,28.29,28.3,119419.0,22.9248,22.9733,22.8602,22.8682,119419.0
2016-02-09 11:55:00,28.28,28.31,28.26,28.29,124158.0,22.8521,22.8763,22.8359,22.8602,124158.0
2016-02-09 12:00:00,28.27,28.27,28.18,28.24,127111.0,22.844,22.844,22.7713,22.8198,127111.0
2016-02-09 12:05:00,28.25,28.3,28.22,28.29,113080.0,22.8278,22.8682,22.8036,22.8602,113080.0
2016-02-09 12:10:00,28.28,28.3,28.15,28.16,127938.0,22.8521,22.8682,22.747,22.7551,127938.0
2016-02-09 12:15:00,28.15,28.19,28.12,28.13,146351.0,22.747,22.7794,22.7228,22.7309,146351.0
2016-02-09 12:20:00,28.13,28.17,28.11,28.14,138378.0,22.7309,22.7632,22.7147,22.739,138378.0
2016-02-09 12:25:00,28.15,28.2,28.12,28.13,235390.0,22.747,22.7874,22.7228,22.7309,235390.0
2016-02-09 12:30:00,28.13,28.13,28.01,28.05,330024.0,22.7309,22.7309,22.6339,22.6662,330024.0
2016-02-09 12:35:00,28.05,28.14,28.04,28.05,271751.0,22.6662,22.739,22.6582,22.6662,271751.0
2016-02-09 12:40:00,28.05,28.06,27.98,28.02,394116.0,22.6662,22.6743,22.6097,22.642,394116.0
2016-02-09 12:45:00,28.02,28.03,27.97,27.97,88629.0,22.642,22.6501,22.6016,22.6016,88629.0
2016-02-09 12:50:00,27.98,28.03,27.96,28.0,104133.0,22.6097,22.6501,22.5935,22.6258,104133.0
2016-02-09 12:55:00,28.01,28.01,27.93,27.94,132891.0,22.6339,22.6339,22.5693,22.5773,132891.0
2016-02-09 13:00:00,27.94,28.0,27.93,27.94,150630.0,22.5773,22.6258,22.5693,22.5773,150630.0
2016-02-09 13:05:00,27.95,27.96,27.87,27.88,141274.0,22.5854,22.5935,22.5208,22.5289,141274.0
2016-02-09 13:10:00,27.88,27.89,27.8,27.82,226711.0,22.5289,22.5369,22.4642,22.4804,226711.0
2016-02-09 13:15:00,27.81,27.83,27.77,27.82,134075.0,22.4723,22.4885,22.44,22.4804,134075.0
2016-02-09 13:20:00,27.82,27.91,27.79,27.84,248516.0,22.4804,22.5531,22.4561,22.4965,248516.0
2016-02-09 13:25:00,27.84,27.88,27.84,27.85,124654.0,22.4965,22.5289,22.4965,22.5046,124654.0
2016-02-09 13:30:00,27.85,27.98,27.84,27.91,98445.0,22.5046,22.6097,22.4965,22.5531,98445.0
2016-02-09 13:35:00,27.9,27.9,27.83,27.85,79532.0,22.545,22.545,22.4885,22.5046,79532.0
2016-02-09 13:40:00,27.85,27.9,27.82,27.9,88940.0,22.5046,22.545,22.4804,22.545,88940.0
2016-02-09 13:45:00,27.9,27.93,27.83,27.85,71408.0,22.545,22.5693,22.4885,22.5046,71408.0
2016-02-09 13:50:00,27.84,27.85,27.77,27.84,135771.0,22.4965,22.5046,22.44,22.4965,135771.0
2016-02-09 13:55:00,27.85,27.96,27.84,27.93,133734.0,22.5046,22.5935,22.4965,22.5693,133734.0
2016-02-09 14:00:00,27.93,28.0,27.91,27.96,155264.0,22.5693,22.6258,22.5531,22.5935,155264.0
2016-02-09 14:05:00,27.95,28.11,27.92,28.11,224351.0,22.5854,22.7147,22.5612,22.7147,224351.0
2016-02-09 14:10:00,28.12,28.12,28.02,28.03,260543.0,22.7228,22.7228,22.642,22.6501,260543.0
2016-02-09 14:15:00,28.04,28.07,27.99,28.02,143705.0,22.6582,22.6824,22.6177,22.642,143705.0
2016-02-09 14:20:00,28.02,28.04,27.92,27.94,168515.0,22.642,22.6582,22.5612,22.5773,168515.0
2016-02-09 14:25:00,27.94,27.97,27.9,27.92,78130.0,22.5773,22.6016,22.545,22.5612,78130.0
2016-02-09 14:30:00,27.92,28.05,27.92,28.04,218259.0,22.5612,22.6662,22.5612,22.6582,218259.0
2016-02-09 14:35:00,28.03,28.1,28.03,28.06,126834.0,22.6501,22.7066,22.6501,22.6743,126834.0
2016-02-09 14:40:00,28.06,28.13,28.02,28.12,95146.0,22.6743,22.7309,22.642,22.7228,95146.0
2016-02-09 14:45:00,28.12,28.12,27.99,28.01,285136.0,22.7228,22.7228,22.6177,22.6339,285136.0
2016-02-09 14:50:00,28.01,28.08,27.96,28.05,154481.0,22.6339,22.6905,22.5935,22.6662,154481.0
2016-02-09 14:55:00,28.06,28.08,28.0,28.03,108915.0,22.6743,22.6905,22.6258,22.6501,108915.0
2016-02-09 15:00:00,28.04,28.14,28.03,28.12,153803.0,22.6582,22.739,22.6501,22.7228,153803.0
2016-02-09 15:05:00,28.12,28.25,28.08,28.19,390641.0,22.7228,22.8278,22.6905,22.7794,390641.0
2016-02-09 15:10:00,28.19,28.19,28.09,28.1,324170.0,22.7794,22.7794,22.6986,22.7066,324170.0
2016-02-09 15:15:00,28.11,28.14,27.99,28.0,224444.0,22.7147,22.739,22.6177,22.6258,224444.0
2016-02-09 15:20:00,27.99,28.01,27.92,27.93,219846.0,22.6177,22.6339,22.5612,22.5693,219846.0
2016-02-09 15:25:00,27.93,27.95,27.86,27.9,183470.0,22.5693,22.5854,22.5127,22.545,183470.0
2016-02-09 15:30:00,27.89,27.96,27.87,27.93,257210.0,22.5369,22.5935,22.5208,22.5693,257210.0
2016-02-09 15:35:00,27.94,28.02,27.92,27.97,289519.0,22.5773,22.642,22.5612,22.6016,289519.0
2016-02-09 15:40:00,27.97,27.98,27.82,27.92,344941.0,22.6016,22.6097,22.4804,22.5612,344941.0
2016-02-09 15:45:00,27.91,27.94,27.87,27.87,343697.0,22.5531,22.5773,22.5208,22.5208,343697.0
2016-02-09 15:50:00,27.88,27.93,27.87,27.91,378559.0,22.5289,22.5693,22.5208,22.5531,378559.0
2016-02-09 15:55:00,27.91,27.91,27.84,27.88,879838.0,22.5531,22.5531,22.4965,22.5289,879838.0
2016-02-10 09:30:00,28.12,28.27,28.0,28.09,554151.0,22.7228,22.844,22.6258,22.6986,554151.0
2016-02-10 09:35:00,28.08,28.19,27.93,28.11,210755.0,22.6905,22.7794,22.5693,22.7147,210755.0
2016-02-10 09:40:00,28.11,28.25,28.1,28.18,415291.0,22.7147,22.8278,22.7066,22.7713,415291.0
2016-02-10 09:45:00,28.18,28.22,28.09,28.22,237090.0,22.7713,22.8036,22.6986,22.8036,237090.0
2016-02-10 09:50:00,28.22,28.3,28.18,28.29,221537.0,22.8036,22.8682,22.7713,22.8602,221537.0
2016-02-10 09:55:00,28.3,28.34,28.24,28.27,226408.0,22.8682,22.9006,22.8198,22.844,226408.0
2016-02-10 10:00:00,28.27,28.32,28.24,28.26,227720.0,22.844,22.8844,22.8198,22.8359,227720.0
2016-02-10 10:05:00,28.25,28.29,28.13,28.27,244080.0,22.8278,22.8602,22.7309,22.844,244080.0
2016-02-10 10:10:00,28.26,28.39,28.26,28.37,205656.0,22.8359,22.941,22.8359,22.9248,205656.0
2016-02-10 10:15:00,28.38,28.55,28.36,28.53,270916.0,22.9329,23.0703,22.9167,23.0541,270916.0
2016-02-10 10:20:00,28.53,28.54,28.43,28.53,213471.0,23.0541,23.0622,22.9733,23.0541,213471.0
2016-02-10 10:25:00,28.53,28.56,28.43,28.46,174010.0,23.0541,23.0783,22.9733,22.9975,174010.0
2016-02-10 10:30:00,28.47,28.64,28.47,28.61,326605.0,23.0056,23.143,23.0056,23.1187,326605.0
2016-02-10 10:35:00,28.62,28.62,28.41,28.42,244213.0,23.1268,23.1268,22.9571,22.9652,244213.0
2016-02-10 10:40:00,28.42,28.42,28.25,28.34,175155.0,22.9652,22.9652,22.8278,22.9006,175155.0
2016-02-10 10:45:00,28.34,28.39,28.28,28.34,100881.0,22.9006,22.941,22.8521,22.9006,100881.0
2016-02-10 10:50:00,28.34,28.34,28.14,28.21,142185.0,22.9006,22.9006,22.739,22.7955,142185.0
2016-02-10 10:55:00,28.21,28.23,28.09,28.1,163218.0,22.7955,22.8117,22.6986,22.7066,163218.0
2016-02-10 11:00:00,28.11,28.21,28.07,28.2,128788.0,22.7147,22.7955,22.6824,22.7874,128788.0
2016-02-10 11:05:00,28.19,28.23,28.01,28.04,118538.0,22.7794,22.8117,22.6339,22.6582,118538.0
2016-02-10 11:10:00,28.05,28.06,28.0,28.01,105363.0,22.6662,22.6743,22.6258,22.6339,105363.0
2016-02-10 11:15:00,28.01,28.09,27.98,28.06,168543.0,22.6339,22.6986,22.6097,22.6743,168543.0
2016-02-10 11:20:00,28.06,28.09,28.0,28.07,96381.0,22.6743,22.6986,22.6258,22.6824,96381.0
2016-02-10 11:25:00,28.07,28.07,27.95,27.95,127287.0,22.6824,22.6824,22.5854,22.5854,127287.0
2016-02-10 11:30:00,27.95,28.0,27.91,27.94,141442.0,22.5854,22.6258,22.5531,22.5773,141442.0
2016-02-10 11:35:00,27.94,27.95,27.82,27.82,146413.0,22.5773,22.5854,22.4804,22.4804,146413.0
2016-02-10 11:40:00,27.82,27.85,27.78,27.85,233209.0,22.4804,22.5046,22.4481,22.5046,233209.0
2016-02-10 11:45:00,27.85,27.97,27.84,27.95,91403.0,22.5046,22.6016,22.4965,22.5854,91403.0
2016-02-10 11:50:00,27.96,27.99,27.91,27.95,267804.0,22.5935,22.6177,22.5531,22.5854,267804.0
2016-02-10 11:55:00,27.95,27.97,27.89,27.89,207264.0,22.5854,22.6016,22.5369,22.5369,207264.0
2016-02-10 12:00:00,27.9,27.92,27.87,27.88,158068.0,22.545,22.5612,22.5208,22.5289,158068.0
2016-02-10 12:05:00,27.88,27.99,27.87,27.98,142635.0,22.5289,22.6177,22.5208,22.6097,142635.0
2016-02-10 12:10:00,27.97,28.01,27.88,27.89,114696.0,22.6016,22.6339,22.5289,22.5369,114696.0
2016-02-10 12:15:00,27.89,27.95,27.88,27.95,88248.0,22.5369,22.5854,22.5289,22.5854,88248.0
2016-02-10 12:20:00,27.96,28.01,27.94,27.97,213437.0,22.5935,22.6339,22.5773,22.6016,213437.0
2016-02-10 12:25:00,27.96,27.97,27.9,27.93,99478.0,22.5935,22.6016,22.545,22.5693,99478.0
2016-02-10 12:30:00,27.93,27.97,27.88,27.88,73801.0,22.5693,22.6016,22.5289,22.5289,73801.0
2016-02-10 12:35:00,27.88,28.0,27.88,27.97,80651.0,22.5289,22.6258,22.5289,22.6016,80651.0
2016-02-10 12:40:00,27.97,27.98,27.9,27.92,156480.0,22.6016,22.6097,22.545,22.5612,156480.0
2016-02-10 12:45:00,27.91,27.92,27.88,27.92,81935.0,22.5531,22.5612,22.5289,22.5612,81935.0
2016-02-10 12:50:00,27.92,27.97,27.91,27.96,89112.0,22.5612,22.6016,22.5531,22.5935,89112.0
2016-02-10 12:55:00,27.95,27.99,27.89,27.96,227767.0,22.5854,22.6177,22.5369,22.5935,227767.0
2016-02-10 13:00:00,27.97,27.99,27.9,27.98,79023.0,22.6016,22.6177,22.545,22.6097,79023.0
2016-02-10 13:05:00,27.98,27.98,27.9,27.91,65423.0,22.6097,22.6097,22.545,22.5531,65423.0
2016-02-10 13:10:00,27.9,27.99,27.9,27.91,90519.0,22.545,22.6177,22.545,22.5531,90519.0
2016-02-10 13:15:00,27.92,27.95,27.9,27.94,44328.0,22.5612,22.5854,22.545,22.5773,44328.0
2016-02-10 13:20:00,27.94,27.97,27.92,27.93,46130.0,22.5773,22.6016,22.5612,22.5693,46130.0
2016-02-10 13:25:00,27.93,27.95,27.88,27.91,60304.0,22.5693,22.5854,22.5289,22.5531,60304.0
2016-02-10 13:30:00,27.9,27.93,27.87,27.88,80604.0,22.545,22.5693,22.5208,22.5289,80604.0
2016-02-10 13:35:00,27.88,27.91,27.87,27.88,57543.0,22.5289,22.5531,22.5208,22.5289,57543.0
2016-02-10 13:40:00,27.89,27.96,27.88,27.96,75082.0,22.5369,22.5935,22.5289,22.5935,75082.0
2016-02-10 13:45:00,27.95,27.96,27.92,27.94,62289.0,22.5854,22.5935,22.5612,22.5773,62289.0
2016-02-10 13:50:00,27.93,27.94,27.88,27.89,93610.0,22.5693,22.5773,22.5289,22.5369,93610.0
2016-02-10 13:55:00,27.89,27.91,27.88,27.9,67992.0,22.5369,22.5531,22.5289,22.545,67992.0
2016-02-10 14:00:00,27.89,27.95,27.89,27.93,109154.0,22.5369,22.5854,22.5369,22.5693,109154.0
2016-02-10 14:05:00,27.94,27.99,27.93,27.97,79877.0,22.5773,22.6177,22.5693,22.6016,79877.0
2016-02-10 14:10:00,27.98,28.04,27.97,28.0,118195.0,22.6097,22.6582,22.6016,22.6258,118195.0
2016-02-10 14:15:00,28.01,28.02,27.97,28.02,75173.0,22.6339,22.642,22.6016,22.642,75173.0
2016-02-10 14:20:00,28.01,28.02,27.93,27.97,111118.0,22.6339,22.642,22.5693,22.6016,111118.0
2016-02-10 14:25:00,27.97,27.98,27.92,27.97,270910.0,22.6016,22.6097,22.5612,22.6016,270910.0
2016-02-10 14:30:00,27.97,27.99,27.9,27.91,140250.0,22.6016,22.6177,22.545,22.5531,140250.0
2016-02-10 14:35:00,27.9,27.9,27.8,27.81,414896.0,22.545,22.545,22.4642,22.4723,414896.0
2016-02-10 14:40:00,27.81,27.82,27.75,27.76,202140.0,22.4723,22.4804,22.4238,22.4319,202140.0
2016-02-10 14:45:00,27.76,27.8,27.71,27.79,193485.0,22.4319,22.4642,22.3915,22.4561,193485.0
2016-02-10 14:50:00,27.79,27.79,27.73,27.77,164992.0,22.4561,22.4561,22.4076,22.44,164992.0
2016-02-10 14:55:00,27.77,27.79,27.73,27.74,114395.0,22.44,22.4561,22.4076,22.4157,114395.0
2016-02-10 15:00:00,27.74,27.91,27.74,27.91,225850.0,22.4157,22.5531,22.4157,22.5531,225850.0
2016-02-10 15:05:00,27.92,27.96,27.89,27.89,218442.0,22.5612,22.5935,22.5369,22.5369,218442.0
2016-02-10 15:10:00,27.89,27.92,27.86,27.87,167913.0,22.5369,22.5612,22.5127,22.5208,167913.0
2016-02-10 15:15:00,27.86,27.88,27.83,27.84,237196.0,22.5127,22.5289,22.4885,22.4965,237196.0
2016-02-10 15:20:00,27.84,27.9,27.83,27.89,249881.0,22.4965,22.545,22.4885,22.5369,249881.0
2016-02-10 15:25:00,27.88,27.92,27.81,27.82,294848.0,22.5289,22.5612,22.4723,22.4804,294848.0
2016-02-10 15:30:00,27.83,27.88,27.81,27.87,212728.0,22.4885,22.5289,22.4723,22.5208,212728.0
2016-02-10 15:35:00,27.87,27.87,27.77,27.78,208513.0,22.5208,22.5208,22.44,22.4481,208513.0
2016-02-10 15:40:00,27.78,27.81,27.75,27.79,271814.0,22.4481,22.4723,22.4238,22.4561,271814.0
2016-02-10 15:45:00,27.78,27.81,27.75,27.76,284550.0,22.4481,22.4723,22.4238,22.4319,284550.0
2016-02-10 15:50:00,27.76,27.77,27.69,27.7,368607.0,22.4319,22.44,22.3753,22.3834,368607.0
2016-02-10 15:55:00,27.71,27.75,27.7,27.71,653678.0,22.3915,22.4238,22.3834,22.3915,653678.0
2016-02-11 09:30:00,27.48,27.49,27.14,27.38,657758.0,22.2056,22.2137,21.9309,22.1248,657758.0
2016-02-11 09:35:00,27.36,27.57,27.32,27.34,234628.0,22.1087,22.2784,22.0763,22.0925,234628.0
2016-02-11 09:40:00,27.34,27.5,27.23,27.42,379873.0,22.0925,22.2218,22.0036,22.1571,379873.0
2016-02-11 09:45:00,27.42,27.59,27.41,27.55,292384.0,22.1571,22.2945,22.1491,22.2622,292384.0
2016-02-11 09:50:00,27.56,27.74,27.52,27.71,187257.0,22.2703,22.4157,22.238,22.3915,187257.0
2016-02-11 09:55:00,27.71,27.95,27.7,27.89,294627.0,22.3915,22.5854,22.3834,22.5369,294627.0
2016-02-11 10:00:00,27.89,27.98,27.82,27.89,230851.0,22.5369,22.6097,22.4804,22.5369,230851.0
2016-02-11 10:05:00,27.9,28.09,27.72,27.76,474127.0,22.545,22.6986,22.3996,22.4319,474127.0
2016-02-11 10:10:00,27.76,27.77,27.65,27.7,193722.0,22.4319,22.44,22.343,22.3834,193722.0
2016-02-11 10:15:00,27.69,27.7,27.5,27.55,179860.0,22.3753,22.3834,22.2218,22.2622,179860.0
2016-02-11 10:20:00,27.54,27.57,27.44,27.57,311956.0,22.2541,22.2784,22.1733,22.2784,311956.0
2016-02-11 10:25:00,27.57,27.59,27.38,27.43,284721.0,22.2784,22.2945,22.1248,22.1652,284721.0
2016-02-11 10:30:00,27.43,27.55,27.41,27.5,199997.0,22.1652,22.2622,22.1491,22.2218,199997.0
2016-02-11 10:35:00,27.51,27.51,27.38,27.43,131594.0,22.2299,22.2299,22.1248,22.1652,131594.0
2016-02-11 10:40:00,27.43,27.46,27.3,27.35,161263.0,22.1652,22.1895,22.0602,22.1006,161263.0
2016-02-11 10:45:00,27.35,27.44,27.3,27.36,230059.0,22.1006,22.1733,22.0602,22.1087,230059.0
2016-02-11 10:50:00,27.36,27.38,27.25,27.26,147903.0,22.1087,22.1248,22.0198,22.0279,147903.0
2016-02-11 10:55:00,27.26,27.34,27.22,27.25,165820.0,22.0279,22.0925,21.9955,22.0198,165820.0
2016-02-11 11:00:00,27.26,27.44,27.23,27.35,154153.0,22.0279,22.1733,22.0036,22.1006,154153.0
2016-02-11 11:05:00,27.35,27.37,27.23,27.3,167418.0,22.1006,22.1167,22.0036,22.0602,167418.0
2016-02-11 11:10:00,27.3,27.31,27.2,27.21,171919.0,22.0602,22.0683,21.9794,21.9875,171919.0
2016-02-11 11:15:00,27.21,27.28,27.19,27.27,151526.0,21.9875,22.044,21.9713,22.0359,151526.0
2016-02-11 11:20:00,27.27,27.31,27.11,27.17,278571.0,22.0359,22.0683,21.9066,21.9551,278571.0
2016-02-11 11:25:00,27.18,27.19,27.11,27.15,148863.0,21.9632,21.9713,21.9066,21.939,148863.0
2016-02-11 11:30:00,27.16,27.2,27.12,27.16,175079.0,21.9471,21.9794,21.9147,21.9471,175079.0
2016-02-11 11:35:00,27.16,27.19,27.1,27.14,235925.0,21.9471,21.9713,21.8986,21.9309,235925.0
2016-02-11 11:40:00,27.13,27.15,27.07,27.12,181808.0,21.9228,21.939,21.8743,21.9147,181808.0
2016-02-11 11:45:00,27.13,27.13,27.03,27.04,154982.0,21.9228,21.9228,21.842,21.8501,154982.0
2016-02-11 11:50:00,27.03,27.09,27.03,27.06,220619.0,21.842,21.8905,21.842,21.8662,220619.0
2016-02-11 11:55:00,27.06,27.14,27.05,27.09,302910.0,21.8662,21.9309,21.8582,21.8905,302910.0
2016-02-11 12:00:00,27.09,27.17,27.07,27.15,188728.0,21.8905,21.9551,21.8743,21.939,188728.0
2016-02-11 12:05:00,27.16,27.17,27.11,27.11,210239.0,21.9471,21.9551,21.9066,21.9066,210239.0
2016-02-11 12:10:00,27.11,27.17,27.06,27.1,164365.0,21.9066,21.9551,21.8662,21.8986,164365.0
2016-02-11 12:15:00,27.09,27.11,27.01,27.02,169386.0,21.8905,21.9066,21.8258,21.8339,169386.0
2016-02-11 12:20:00,27.03,27.07,27.01,27.06,138456.0,21.842,21.8743,21.8258,21.8662,138456.0
2016-02-11 12:25:00,27.05,27.08,27.02,27.04,282977.0,21.8582,21.8824,21.8339,21.8501,282977.0
2016-02-11 12:30:00,27.04,27.04,26.93,26.98,539153.0,21.8501,21.8501,21.7612,21.8016,539153.0
2016-02-11 12:35:00,26.98,27.01,26.95,26.96,211165.0,21.8016,21.8258,21.7774,21.7854,211165.0
2016-02-11 12:40:00,26.96,27.01,26.93,26.97,178862.0,21.7854,21.8258,21.7612,21.7935,178862.0
2016-02-11 12:45:00,26.96,27.0,26.92,26.99,178436.0,21.7854,21.8178,21.7531,21.8097,178436.0
2016-02-11 12:50:00,26.98,27.04,26.97,27.0,128116.0,21.8016,21.8501,21.7935,21.8178,128116.0
2016-02-11 12:55:00,27.0,27.05,26.95,27.01,244172.0,21.8178,21.8582,21.7774,21.8258,244172.0
2016-02-11 13:00:00,27.01,27.08,26.93,26.94,235695.0,21.8258,21.8824,21.7612,21.7693,235695.0
2016-02-11 13:05:00,26.94,27.02,26.92,27.01,209964.0,21.7693,21.8339,21.7531,21.8258,209964.0
2016-02-11 13:10:00,27.01,27.04,26.96,26.99,307468.0,21.8258,21.8501,21.7854,21.8097,307468.0
2016-02-11 13:15:00,27.0,27.05,26.95,27.03,112616.0,21.8178,21.8582,21.7774,21.842,112616.0
2016-02-11 13:20:00,27.03,27.09,26.98,26.98,173642.0,21.842,21.8905,21.8016,21.8016,173642.0
2016-02-11 13:25:00,26.98,27.02,26.97,26.99,74135.0,21.8016,21.8339,21.7935,21.8097,74135.0
2016-02-11 13:30:00,26.99,27.08,26.96,27.05,151371.0,21.8097,21.8824,21.7854,21.8582,151371.0
2016-02-11 13:35:00,27.05,27.05,26.95,26.97,207043.0,21.8582,21.8582,21.7774,21.7935,207043.0
2016-02-11 13:40:00,26.96,27.01,26.95,26.98,185027.0,21.7854,21.8258,21.7774,21.8016,185027.0
2016-02-11 13:45:00,26.99,26.99,26.96,26.98,124878.0,21.8097,21.8097,21.7854,21.8016,124878.0
2016-02-11 13:50:00,26.97,27.0,26.96,26.98,104577.0,21.7935,21.8178,21.7854,21.8016,104577.0
2016-02-11 13:55:00,26.97,27.0,26.95,26.97,235764.0,21.7935,21.8178,21.7774,21.7935,235764.0
2016-02-11 14:00:00,26.96,26.99,26.95,26.98,123735.0,21.7854,21.8097,21.7774,21.8016,123735.0
2016-02-11 14:05:00,26.98,26.98,26.91,26.94,303244.0,21.8016,21.8016,21.745,21.7693,303244.0
2016-02-11 14:10:00,26.93,26.96,26.92,26.95,280194.0,21.7612,21.7854,21.7531,21.7774,280194.0
2016-02-11 14:15:00,26.95,26.98,26.87,26.87,304705.0,21.7774,21.8016,21.7127,21.7127,304705.0
2016-02-11 14:20:00,26.87,26.91,26.8,26.82,350144.0,21.7127,21.745,21.6561,21.6723,350144.0
2016-02-11 14:25:00,26.83,26.86,26.82,26.83,123029.0,21.6804,21.7046,21.6723,21.6804,123029.0
2016-02-11 14:30:00,26.83,26.87,26.81,26.84,104133.0,21.6804,21.7127,21.6642,21.6885,104133.0
2016-02-11 14:35:00,26.83,26.91,26.69,26.9,442891.0,21.6804,21.745,21.5673,21.737,442891.0
2016-02-11 14:40:00,26.9,26.99,26.8,26.89,417618.0,21.737,21.8097,21.6561,21.7289,417618.0
2016-02-11 14:45:00,26.89,27.06,26.86,27.0,517196.0,21.7289,21.8662,21.7046,21.8178,517196.0
2016-02-11 14:50:00,26.99,27.14,26.96,27.07,302740.0,21.8097,21.9309,21.7854,21.8743,302740.0
2016-02-11 14:55:00,27.07,27.09,26.98,27.02,313774.0,21.8743,21.8905,21.8016,21.8339,313774.0
2016-02-11 15:00:00,27.03,27.05,26.87,26.94,291199.0,21.842,21.8582,21.7127,21.7693,291199.0
2016-02-11 15:05:00,26.95,26.96,26.78,26.87,230990.0,21.7774,21.7854,21.64,21.7127,230990.0
2016-02-11 15:10:00,26.87,26.94,26.83,26.94,388229.0,21.7127,21.7693,21.6804,21.7693,388229.0
2016-02-11 15:15:00,26.94,26.96,26.86,26.89,390357.0,21.7693,21.7854,21.7046,21.7289,390357.0
2016-02-11 15:20:00,26.89,26.94,26.81,26.82,309758.0,21.7289,21.7693,21.6642,21.6723,309758.0
2016-02-11 15:25:00,26.82,26.92,26.8,26.88,285943.0,21.6723,21.7531,21.6561,21.7208,285943.0
2016-02-11 15:30:00,26.89,26.94,26.88,26.93,265501.0,21.7289,21.7693,21.7208,21.7612,265501.0
2016-02-11 15:35:00,26.94,27.01,26.92,26.99,310115.0,21.7693,21.8258,21.7531,21.8097,310115.0
2016-02-11 15:40:00,26.99,27.03,26.95,27.0,312214.0,21.8097,21.842,21.7774,21.8178,312214.0
2016-02-11 15:45:00,27.01,27.05,26.99,27.04,933957.0,21.8258,21.8582,21.8097,21.8501,933957.0
2016-02-11 15:50:00,27.04,27.05,27.01,27.03,671081.0,21.8501,21.8582,21.8258,21.842,671081.0
2016-02-11 15:55:00,27.03,27.05,26.88,26.89,1256484.0,21.842,21.8582,21.7208,21.7289,1256484.0
2016-02-12 09:30:00,27.23,27.4,27.2,27.27,485099.0,22.0036,22.141,21.9794,22.0359,485099.0
2016-02-12 09:35:00,27.28,27.35,27.21,27.22,465871.0,22.044,22.1006,21.9875,21.9955,465871.0
2016-02-12 09:40:00,27.22,27.28,27.09,27.11,289691.0,21.9955,22.044,21.8905,21.9066,289691.0
2016-02-12 09:45:00,27.12,27.14,27.07,27.13,184064.0,21.9147,21.9309,21.8743,21.9228,184064.0
2016-02-12 09:50:00,27.14,27.22,27.08,27.16,164586.0,21.9309,21.9955,21.8824,21.9471,164586.0
2016-02-12 09:55:00,27.17,27.25,27.13,27.24,148992.0,21.9551,22.0198,21.9228,22.0117,148992.0
2016-02-12 10:00:00,27.23,27.23,27.05,27.14,225603.0,22.0036,22.0036,21.8582,21.9309,225603.0
2016-02-12 10:05:00,27.14,27.2,27.1,27.18,143076.0,21.9309,21.9794,21.8986,21.9632,143076.0
2016-02-12 10:10:00,27.19,27.21,27.12,27.15,213816.0,21.9713,21.9875,21.9147,21.939,213816.0
2016-02-12 10:15:00,27.16,27.27,27.13,27.26,275794.0,21.9471,22.0359,21.9228,22.0279,275794.0
2016-02-12 10:20:00,27.27,27.29,27.22,27.22,145400.0,22.0359,22.0521,21.9955,21.9955,145400.0
2016-02-12 10:25:00,27.23,27.33,27.2,27.31,145930.0,22.0036,22.0844,21.9794,22.0683,145930.0
2016-02-12 10:30:00,27.3,27.39,27.29,27.33,171424.0,22.0602,22.1329,22.0521,22.0844,171424.0
2016-02-12 10:35:00,27.34,27.34,27.26,27.32,100659.0,22.0925,22.0925,22.0279,22.0763,100659.0
2016-02-12 10:40:00,27.32,27.33,27.22,27.23,90907.0,22.0763,22.0844,21.9955,22.0036,90907.0
2016-02-12 10:45:00,27.23,27.26,27.19,27.25,109056.0,22.0036,22.0279,21.9713,22.0198,109056.0
2016-02-12 10:50:00,27.25,27.27,27.13,27.15,115900.0,22.0198,22.0359,21.9228,21.939,115900.0
2016-02-12 10:55:00,27.15,27.19,27.09,27.16,82793.0,21.939,21.9713,21.8905,21.9471,82793.0
2016-02-12 11:00:00,27.16,27.26,27.15,27.21,114625.0,21.9471,22.0279,21.939,21.9875,114625.0
2016-02-12 11:05:00,27.21,27.32,27.2,27.27,83252.0,21.9875,22.0763,21.9794,22.0359,83252.0
2016-02-12 11:10:00,27.27,27.41,27.26,27.41,113082.0,22.0359,22.1491,22.0279,22.1491,113082.0
2016-02-12 11:15:00,27.41,27.43,27.36,27.41,82745.0,22.1491,22.1652,22.1087,22.1491,82745.0
2016-02-12 11:20:00,27.42,27.47,27.42,27.45,108411.0,22.1571,22.1976,22.1571,22.1814,108411.0
2016-02-12 11:25:00,27.45,27.54,27.44,27.53,124971.0,22.1814,22.2541,22.1733,22.246,124971.0
2016-02-12 11:30:00,27.54,27.54,27.47,27.48,73993.0,22.2541,22.2541,22.1976,22.2056,73993.0
2016-02-12 11:35:00,27.49,27.49,27.36,27.39,135573.0,22.2137,22.2137,22.1087,22.1329,135573.0
2016-02-12 11:40:00,27.38,27.4,27.33,27.36,137140.0,22.1248,22.141,22.0844,22.1087,137140.0
2016-02-12 11:45:00,27.36,27.4,27.36,27.37,82145.0,22.1087,22.141,22.1087,22.1167,82145.0
2016-02-12 11:50:00,27.36,27.39,27.3,27.32,90195.0,22.1087,22.1329,22.0602,22.0763,90195.0
2016-02-12 11:55:00,27.33,27.36,27.3,27.35,72332.0,22.0844,22.1087,22.0602,22.1006,72332.0
2016-02-12 12:00:00,27.35,27.39,27.35,27.38,68200.0,22.1006,22.1329,22.1006,22.1248,68200.0
2016-02-12 12:05:00,27.38,27.42,27.37,27.38,83671.0,22.1248,22.1571,22.1167,22.1248,83671.0
2016-02-12 12:10:00,27.38,27.45,27.37,27.44,41949.0,22.1248,22.1814,22.1167,22.1733,41949.0
2016-02-12 12:15:00,27.45,27.46,27.42,27.44,48267.0,22.1814,22.1895,22.1571,22.1733,48267.0
2016-02-12 12:20:00,27.43,27.45,27.4,27.41,88294.0,22.1652,22.1814,22.141,22.1491,88294.0
2016-02-12 12:25:00,27.42,27.46,27.41,27.42,133932.0,22.1571,22.1895,22.1491,22.1571,133932.0
2016-02-12 12:30:00,27.42,27.48,27.41,27.47,96709.0,22.1571,22.2056,22.1491,22.1976,96709.0
2016-02-12 12:35:00,27.47,27.48,27.42,27.47,91974.0,22.1976,22.2056,22.1571,22.1976,91974.0
2016-02-12 12:40:00,27.47,27.5,27.45,27.5,84779.0,22.1976,22.2218,22.1814,22.2218,84779.0
2016-02-12 12:45:00,27.5,27.51,27.42,27.42,57568.0,22.2218,22.2299,22.1571,22.1571,57568.0
2016-02-12 12:50:00,27.43,27.43,27.37,27.43,83929.0,22.1652,22.1652,22.1167,22.1652,83929.0
2016-02-12 12:55:00,27.42,27.43,27.38,27.41,48649.0,22.1571,22.1652,22.1248,22.1491,48649.0
2016-02-12 13:00:00,27.4,27.45,27.37,27.37,63154.0,22.141,22.1814,22.1167,22.1167,63154.0
2016-02-12 13:05:00,27.37,27.37,27.3,27.35,89785.0,22.1167,22.1167,22.0602,22.1006,89785.0
2016-02-12 13:10:00,27.35,27.36,27.31,27.32,77445.0,22.1006,22.1087,22.0683,22.0763,77445.0
2016-02-12 13:15:00,27.31,27.32,27.25,27.26,52341.0,22.0683,22.0763,22.0198,22.0279,52341.0
2016-02-12 13:20:00,27.26,27.31,27.25,27.27,70783.0,22.0279,22.0683,22.0198,22.0359,70783.0
2016-02-12 13:25:00,27.27,27.36,27.26,27.36,75809.0,22.0359,22.1087,22.0279,22.1087,75809.0
2016-02-12 13:30:00,27.35,27.39,27.33,27.37,95295.0,22.1006,22.1329,22.0844,22.1167,95295.0
2016-02-12 13:35:00,27.36,27.4,27.35,27.37,73850.0,22.1087,22.141,22.1006,22.1167,73850.0
2016-02-12 13:40:00,27.36,27.37,27.32,27.37,60625.0,22.1087,22.1167,22.0763,22.1167,60625.0
2016-02-12 13:45:00,27.37,27.38,27.34,27.37,68933.0,22.1167,22.1248,22.0925,22.1167,68933.0
2016-02-12 13:50:00,27.37,27.38,27.32,27.33,65185.0,22.1167,22.1248,22.0763,22.0844,65185.0
2016-02-12 13:55:00,27.32,27.35,27.29,27.34,88855.0,22.0763,22.1006,22.0521,22.0925,88855.0
2016-02-12 14:00:00,27.34,27.38,27.33,27.36,98482.0,22.0925,22.1248,22.0844,22.1087,98482.0
2016-02-12 14:05:00,27.36,27.46,27.35,27.44,125636.0,22.1087,22.1895,22.1006,22.1733,125636.0
2016-02-12 14:10:00,27.44,27.5,27.42,27.49,68825.0,22.1733,22.2218,22.1571,22.2137,68825.0
2016-02-12 14:15:00,27.48,27.51,27.44,27.45,92582.0,22.2056,22.2299,22.1733,22.1814,92582.0
2016-02-12 14:20:00,27.44,27.51,27.44,27.48,60648.0,22.1733,22.2299,22.1733,22.2056,60648.0
2016-02-12 14:25:00,27.48,27.55,27.48,27.54,90435.0,22.2056,22.2622,22.2056,22.2541,90435.0
2016-02-12 14:30:00,27.54,27.54,27.48,27.5,60596.0,22.2541,22.2541,22.2056,22.2218,60596.0
2016-02-12 14:35:00,27.5,27.51,27.44,27.46,83501.0,22.2218,22.2299,22.1733,22.1895,83501.0
2016-02-12 14:40:00,27.47,27.55,27.46,27.51,93415.0,22.1976,22.2622,22.1895,22.2299,93415.0
2016-02-12 14:45:00,27.52,27.54,27.48,27.53,65176.0,22.238,22.2541,22.2056,22.246,65176.0
2016-02-12 14:50:00,27.54,27.56,27.52,27.56,49414.0,22.2541,22.2703,22.238,22.2703,49414.0
2016-02-12 14:55:00,27.56,27.57,27.53,27.54,57907.0,22.2703,22.2784,22.246,22.2541,57907.0
2016-02-12 15:00:00,27.54,27.59,27.52,27.59,107127.0,22.2541,22.2945,22.238,22.2945,107127.0
2016-02-12 15:05:00,27.59,27.61,27.58,27.58,105721.0,22.2945,22.3107,22.2864,22.2864,105721.0
2016-02-12 15:10:00,27.58,27.65,27.58,27.65,119432.0,22.2864,22.343,22.2864,22.343,119432.0
2016-02-12 15:15:00,27.65,27.71,27.64,27.7,87411.0,22.343,22.3915,22.3349,22.3834,87411.0
2016-02-12 15:20:00,27.71,27.74,27.69,27.7,143504.0,22.3915,22.4157,22.3753,22.3834,143504.0
2016-02-12 15:25:00,27.7,27.71,27.6,27.67,128477.0,22.3834,22.3915,22.3026,22.3592,128477.0
2016-02-12 15:30:00,27.68,27.69,27.6,27.61,135155.0,22.3672,22.3753,22.3026,22.3107,135155.0
2016-02-12 15:35:00,27.61,27.68,27.61,27.63,165079.0,22.3107,22.3672,22.3107,22.3268,165079.0
2016-02-12 15:40:00,27.64,27.71,27.61,27.69,191460.0,22.3349,22.3915,22.3107,22.3753,191460.0
2016-02-12 15:45:00,27.7,27.73,27.68,27.69,176656.0,22.3834,22.4076,22.3672,22.3753,176656.0
2016-02-12 15:50:00,27.69,27.73,27.67,27.73,245271.0,22.3753,22.4076,22.3592,22.4076,245271.0
2016-02-12 15:55:00,27.73,27.73,27.68,27.7,671750.0,22.4076,22.4076,22.3672,22.3834,671750.0
2016-02-16 09:30:00,28.0,28.08,27.81,27.95,440535.0,22.6258,22.6905,22.4723,22.5854,440535.0
2016-02-16 09:35:00,27.94,28.01,27.78,27.79,222721.0,22.5773,22.6339,22.4481,22.4561,222721.0
2016-02-16 09:40:00,27.78,28.09,27.76,28.07,165355.0,22.4481,22.6986,22.4319,22.6824,165355.0
2016-02-16 09:45:00,28.07,28.11,27.89,27.9,208566.0,22.6824,22.7147,22.5369,22.545,208566.0
2016-02-16 09:50:00,27.89,27.97,27.81,27.89,241244.0,22.5369,22.6016,22.4723,22.5369,241244.0
2016-02-16 09:55:00,27.89,27.98,27.84,27.93,115496.0,22.5369,22.6097,22.4965,22.5693,115496.0
2016-02-16 10:00:00,27.93,28.03,27.89,27.89,140925.0,22.5693,22.6501,22.5369,22.5369,140925.0
2016-02-16 10:05:00,27.89,27.9,27.77,27.8,203374.0,22.5369,22.545,22.44,22.4642,203374.0
2016-02-16 10:10:00,27.8,27.89,27.78,27.84,147813.0,22.4642,22.5369,22.4481,22.4965,147813.0
2016-02-16 10:15:00,27.84,27.92,27.82,27.84,118107.0,22.4965,22.5612,22.4804,22.4965,118107.0
2016-02-16 10:20:00,27.85,27.94,27.82,27.92,67569.0,22.5046,22.5773,22.4804,22.5612,67569.0
2016-02-16 10:25:00,27.91,27.94,27.85,27.93,69905.0,22.5531,22.5773,22.5046,22.5693,69905.0
2016-02-16 10:30:00,27.93,27.96,27.86,27.91,86226.0,22.5693,22.5935,22.5127,22.5531,86226.0
2016-02-16 10:35:00,27.91,27.94,27.87,27.89,54904.0,22.5531,22.5773,22.5208,22.5369,54904.0
2016-02-16 10:40:00,27.89,27.94,27.87,27.92,56891.0,22.5369,22.5773,22.5208,22.5612,56891.0
2016-02-16 10:45:00,27.91,28.0,27.9,28.0,110784.0,22.5531,22.6258,22.545,22.6258,110784.0
2016-02-16 10:50:00,28.0,28.02,27.99,28.0,139385.0,22.6258,22.642,22.6177,22.6258,139385.0
2016-02-16 10:55:00,28.0,28.0,27.94,27.97,100714.0,22.6258,22.6258,22.5773,22.6016,100714.0
2016-02-16 11:00:00,27.96,28.08,27.96,28.08,110866.0,22.5935,22.6905,22.5935,22.6905,110866.0
2016-02-16 11:05:00,28.08,28.08,27.99,28.02,113556.0,22.6905,22.6905,22.6177,22.642,113556.0
2016-02-16 11:10:00,28.02,28.04,27.96,28.02,63161.0,22.642,22.6582,22.5935,22.642,63161.0
2016-02-16 11:15:00,28.02,28.11,28.0,28.1,137335.0,22.642,22.7147,22.6258,22.7066,137335.0
2016-02-16 11:20:00,28.1,28.2,28.1,28.15,202325.0,22.7066,22.7874,22.7066,22.747,202325.0
2016-02-16 11:25:00,28.15,28.25,28.15,28.24,234463.0,22.747,22.8278,22.747,22.8198,234463.0
2016-02-16 11:30:00,28.24,28.27,28.19,28.21,169215.0,22.8198,22.844,22.7794,22.7955,169215.0
2016-02-16 11:35:00,28.2,28.21,28.09,28.11,98657.0,22.7874,22.7955,22.6986,22.7147,98657.0
2016-02-16 11:40:00,28.11,28.18,28.09,28.15,72971.0,22.7147,22.7713,22.6986,22.747,72971.0
2016-02-16 11:45:00,28.16,28.21,28.15,28.18,83262.0,22.7551,22.7955,22.747,22.7713,83262.0
2016-02-16 11:50:00,28.19,28.19,28.15,28.19,64645.0,22.7794,22.7794,22.747,22.7794,64645.0
2016-02-16 11:55:00,28.19,28.29,28.18,28.27,117885.0,22.7794,22.8602,22.7713,22.844,117885.0
2016-02-16 12:00:00,28.27,28.4,28.26,28.36,158620.0,22.844,22.9491,22.8359,22.9167,158620.0
2016-02-16 12:05:00,28.36,28.36,28.25,28.26,73225.0,22.9167,22.9167,22.8278,22.8359,73225.0
2016-02-16 12:10:00,28.27,28.27,28.22,28.25,45520.0,22.844,22.844,22.8036,22.8278,45520.0
2016-02-16 12:15:00,28.25,28.27,28.19,28.21,97246.0,22.8278,22.844,22.7794,22.7955,97246.0
2016-02-16 12:20:00,28.22,28.23,28.16,28.16,47196.0,22.8036,22.8117,22.7551,22.7551,47196.0
2016-02-16 12:25:00,28.17,28.18,28.11,28.14,95065.0,22.7632,22.7713,22.7147,22.739,95065.0
2016-02-16 12:30:00,28.14,28.17,28.11,28.12,69470.0,22.739,22.7632,22.7147,22.7228,69470.0
2016-02-16 12:35:00,28.12,28.15,28.1,28.12,44985.0,22.7228,22.747,22.7066,22.7228,44985.0
2016-02-16 12:40:00,28.11,28.13,28.1,28.11,94528.0,22.7147,22.7309,22.7066,22.7147,94528.0
2016-02-16 12:45:00,28.11,28.11,28.07,28.09,76399.0,22.7147,22.7147,22.6824,22.6986,76399.0
2016-02-16 12:50:00,28.09,28.17,28.08,28.17,63973.0,22.6986,22.7632,22.6905,22.7632,63973.0
2016-02-16 12:55:00,28.17,28.25,28.16,28.19,109652.0,22.7632,22.8278,22.7551,22.7794,109652.0
2016-02-16 13:00:00,28.19,28.19,28.16,28.17,58351.0,22.7794,22.7794,22.7551,22.7632,58351.0
2016-02-16 13:05:00,28.17,28.19,28.14,28.18,66486.0,22.7632,22.7794,22.739,22.7713,66486.0
2016-02-16 13:10:00,28.19,28.2,28.13,28.14,33885.0,22.7794,22.7874,22.7309,22.739,33885.0
2016-02-16 13:15:00,28.15,28.22,28.15,28.21,56738.0,22.747,22.8036,22.747,22.7955,56738.0
2016-02-16 13:20:00,28.21,28.22,28.18,28.21,47338.0,22.7955,22.8036,22.7713,22.7955,47338.0
2016-02-16 13:25:00,28.21,28.22,28.18,28.19,54322.0,22.7955,22.8036,22.7713,22.7794,54322.0
2016-02-16 13:30:00,28.19,28.2,28.16,28.2,43504.0,22.7794,22.7874,22.7551,22.7874,43504.0
2016-02-16 13:35:00,28.2,28.23,28.19,28.21,59918.0,22.7874,22.8117,22.7794,22.7955,59918.0
2016-02-16 13:40:00,28.21,28.23,28.19,28.2,35650.0,22.7955,22.8117,22.7794,22.7874,35650.0
2016-02-16 13:45:00,28.2,28.22,28.18,28.22,23484.0,22.7874,22.8036,22.7713,22.8036,23484.0
2016-02-16 13:50:00,28.22,28.26,28.21,28.25,84750.0,22.8036,22.8359,22.7955,22.8278,84750.0
2016-02-16 13:55:00,28.25,28.27,28.24,28.27,43387.0,22.8278,22.844,22.8198,22.844,43387.0
2016-02-16 14:00:00,28.27,28.31,28.26,28.3,176740.0,22.844,22.8763,22.8359,22.8682,176740.0
2016-02-16 14:05:00,28.3,28.32,28.28,28.3,111841.0,22.8682,22.8844,22.8521,22.8682,111841.0
2016-02-16 14:10:00,28.31,28.36,28.3,28.33,117113.0,22.8763,22.9167,22.8682,22.8925,117113.0
2016-02-16 14:15:00,28.32,28.34,28.29,28.3,55290.0,22.8844,22.9006,22.8602,22.8682,55290.0
2016-02-16 14:20:00,28.31,28.33,28.29,28.3,49133.0,22.8763,22.8925,22.8602,22.8682,49133.0
2016-02-16 14:25:00,28.3,28.32,28.25,28.32,73758.0,22.8682,22.8844,22.8278,22.8844,73758.0
2016-02-16 14:30:00,28.33,28.36,28.29,28.3,138542.0,22.8925,22.9167,22.8602,22.8682,138542.0
2016-02-16 14:35:00,28.3,28.33,28.26,28.3,82727.0,22.8682,22.8925,22.8359,22.8682,82727.0
2016-02-16 14:40:00,28.3,28.35,28.29,28.35,68611.0,22.8682,22.9087,22.8602,22.9087,68611.0
2016-02-16 14:45:00,28.35,28.37,28.34,28.36,210773.0,22.9087,22.9248,22.9006,22.9167,210773.0
2016-02-16 14:50:00,28.36,28.37,28.34,28.35,115897.0,22.9167,22.9248,22.9006,22.9087,115897.0
2016-02-16 14:55:00,28.35,28.36,28.31,28.32,123942.0,22.9087,22.9167,22.8763,22.8844,123942.0
2016-02-16 15:00:00,28.32,28.34,28.31,28.33,91589.0,22.8844,22.9006,22.8763,22.8925,91589.0
2016-02-16 15:05:00,28.33,28.33,28.31,28.32,74658.0,22.8925,22.8925,22.8763,22.8844,74658.0
2016-02-16 15:10:00,28.32,28.36,28.32,28.36,128832.0,22.8844,22.9167,22.8844,22.9167,128832.0
2016-02-16 15:15:00,28.36,28.37,28.34,28.35,140130.0,22.9167,22.9248,22.9006,22.9087,140130.0
2016-02-16 15:20:00,28.35,28.36,28.34,28.34,180947.0,22.9087,22.9167,22.9006,22.9006,180947.0
2016-02-16 15:25:00,28.35,28.47,28.34,28.46,227852.0,22.9087,23.0056,22.9006,22.9975,227852.0
2016-02-16 15:30:00,28.45,28.47,28.42,28.43,332887.0,22.9895,23.0056,22.9652,22.9733,332887.0
2016-02-16 15:35:00,28.43,28.5,28.42,28.46,360211.0,22.9733,23.0299,22.9652,22.9975,360211.0
2016-02-16 15:40:00,28.46,28.5,28.43,28.49,382500.0,22.9975,23.0299,22.9733,23.0218,382500.0
2016-02-16 15:45:00,28.5,28.52,28.43,28.47,515739.0,23.0299,23.046,22.9733,23.0056,515739.0
2016-02-16 15:50:00,28.47,28.55,28.45,28.54,617317.0,23.0056,23.0703,22.9895,23.0622,617317.0
2016-02-16 15:55:00,28.54,28.59,28.54,28.58,1251358.0,23.0622,23.1026,23.0622,23.0945,1251358.0
2016-02-17 09:30:00,28.82,28.88,28.7,28.83,260299.0,23.2884,23.3369,23.1915,23.2965,260299.0
2016-02-17 09:35:00,28.84,28.93,28.76,28.87,219153.0,23.3046,23.3773,23.24,23.3288,219153.0
2016-02-17 09:40:00,28.87,28.93,28.8,28.81,202274.0,23.3288,23.3773,23.2723,23.2804,202274.0
2016-02-17 09:45:00,28.81,28.87,28.75,28.77,159145.0,23.2804,23.3288,23.2319,23.248,159145.0
2016-02-17 09:50:00,28.77,28.91,28.76,28.84,241216.0,23.248,23.3612,23.24,23.3046,241216.0
2016-02-17 09:55:00,28.84,28.91,28.81,28.89,233605.0,23.3046,23.3612,23.2804,23.345,233605.0
2016-02-17 10:00:00,28.89,28.95,28.88,28.93,446344.0,23.345,23.3935,23.3369,23.3773,446344.0
2016-02-17 10:05:00,28.93,29.06,28.92,29.03,400155.0,23.3773,23.4824,23.3692,23.4581,400155.0
2016-02-17 10:10:00,29.03,29.09,28.99,29.07,157814.0,23.4581,23.5066,23.4258,23.4905,157814.0
2016-02-17 10:15:00,29.07,29.16,29.05,29.12,177547.0,23.4905,23.5632,23.4743,23.5309,177547.0
2016-02-17 10:20:00,29.12,29.16,29.09,29.13,110835.0,23.5309,23.5632,23.5066,23.5389,110835.0
2016-02-17 10:25:00,29.14,29.17,29.04,29.17,188073.0,23.547,23.5713,23.4662,23.5713,188073.0
2016-02-17 10:30:00,29.17,29.18,29.1,29.1,256860.0,23.5713,23.5793,23.5147,23.5147,256860.0
2016-02-17 10:35:00,29.11,29.21,29.1,29.18,150389.0,23.5228,23.6036,23.5147,23.5793,150389.0
2016-02-17 10:40:00,29.18,29.2,29.13,29.2,161737.0,23.5793,23.5955,23.5389,23.5955,161737.0
2016-02-17 10:45:00,29.2,29.23,29.15,29.19,98676.0,23.5955,23.6197,23.5551,23.5874,98676.0
2016-02-17 10:50:00,29.19,29.25,29.16,29.24,116331.0,23.5874,23.6359,23.5632,23.6278,116331.0
2016-02-17 10:55:00,29.24,29.33,29.24,29.28,205647.0,23.6278,23.7006,23.6278,23.6602,205647.0
2016-02-17 11:00:00,29.28,29.31,29.22,29.3,191012.0,23.6602,23.6844,23.6117,23.6763,191012.0
2016-02-17 11:05:00,29.3,29.34,29.25,29.26,129640.0,23.6763,23.7086,23.6359,23.644,129640.0
2016-02-17 11:10:00,29.26,29.27,29.17,29.18,93879.0,23.644,23.6521,23.5713,23.5793,93879.0
2016-02-17 11:15:00,29.18,29.19,29.1,29.19,478798.0,23.5793,23.5874,23.5147,23.5874,478798.0
2016-02-17 11:20:00,29.19,29.27,29.18,29.25,102015.0,23.5874,23.6521,23.5793,23.6359,102015.0
2016-02-17 11:25:00,29.26,29.28,29.21,29.25,133924.0,23.644,23.6602,23.6036,23.6359,133924.0
2016-02-17 11:30:00,29.25,29.3,29.23,29.28,130126.0,23.6359,23.6763,23.6197,23.6602,130126.0
2016-02-17 11:35:00,29.28,29.28,29.23,29.27,71110.0,23.6602,23.6602,23.6197,23.6521,71110.0
2016-02-17 11:40:00,29.27,29.29,29.21,29.22,70297.0,23.6521,23.6682,23.6036,23.6117,70297.0
2016-02-17 11:45:00,29.21,29.23,29.17,29.19,80917.0,23.6036,23.6197,23.5713,23.5874,80917.0
2016-02-17 11:50:00,29.19,29.22,29.18,29.22,41154.0,23.5874,23.6117,23.5793,23.6117,41154.0
2016-02-17 11:55:00,29.21,29.28,29.21,29.26,98165.0,23.6036,23.6602,23.6036,23.644,98165.0
2016-02-17 12:00:00,29.26,29.29,29.19,29.2,116408.0,23.644,23.6682,23.5874,23.5955,116408.0
2016-02-17 12:05:00,29.19,29.24,29.18,29.21,68280.0,23.5874,23.6278,23.5793,23.6036,68280.0
2016-02-17 12:10:00,29.21,29.29,29.2,29.29,74879.0,23.6036,23.6682,23.5955,23.6682,74879.0
2016-02-17 12:15:00,29.28,29.32,29.26,29.28,81466.0,23.6602,23.6925,23.644,23.6602,81466.0
2016-02-17 12:20:00,29.28,29.31,29.26,29.27,75058.0,23.6602,23.6844,23.644,23.6521,75058.0
2016-02-17 12:25:00,29.27,29.32,29.26,29.31,91923.0,23.6521,23.6925,23.644,23.6844,91923.0
2016-02-17 12:30:00,29.3,29.34,29.29,29.31,69098.0,23.6763,23.7086,23.6682,23.6844,69098.0
2016-02-17 12:35:00,29.31,29.35,29.29,29.32,99857.0,23.6844,23.7167,23.6682,23.6925,99857.0
2016-02-17 12:40:00,29.31,29.32,29.24,29.24,140871.0,23.6844,23.6925,23.6278,23.6278,140871.0
2016-02-17 12:45:00,29.24,29.25,29.18,29.2,139716.0,23.6278,23.6359,23.5793,23.5955,139716.0
2016-02-17 12:50:00,29.2,29.2,29.08,29.08,352476.0,23.5955,23.5955,23.4985,23.4985,352476.0
2016-02-17 12:55:00,29.08,29.09,29.06,29.07,140481.0,23.4985,23.5066,23.4824,23.4905,140481.0
2016-02-17 13:00:00,29.07,29.11,29.07,29.11,47783.0,23.4905,23.5228,23.4905,23.5228,47783.0
2016-02-17 13:05:00,29.11,29.2,29.09,29.2,108928.0,23.5228,23.5955,23.5066,23.5955,108928.0
2016-02-17 13:10:00,29.19,29.21,29.18,29.21,69824.0,23.5874,23.6036,23.5793,23.6036,69824.0
2016-02-17 13:15:00,29.2,29.22,29.17,29.17,68246.0,23.5955,23.6117,23.5713,23.5713,68246.0
2016-02-17 13:20:00,29.16,29.18,29.14,29.14,38795.0,23.5632,23.5793,23.547,23.547,38795.0
2016-02-17 13:25:00,29.14,29.15,29.12,29.13,32694.0,23.547,23.5551,23.5309,23.5389,32694.0
2016-02-17 13:30:00,29.12,29.13,29.07,29.07,49339.0,23.5309,23.5389,23.4905,23.4905,49339.0
2016-02-17 13:35:00,29.07,29.09,29.05,29.05,59558.0,23.4905,23.5066,23.4743,23.4743,59558.0
2016-02-17 13:40:00,29.05,29.06,29.0,29.04,68272.0,23.4743,23.4824,23.4339,23.4662,68272.0
2016-02-17 13:45:00,29.04,29.15,29.03,29.14,111465.0,23.4662,23.5551,23.4581,23.547,111465.0
2016-02-17 13:50:00,29.14,29.18,29.09,29.09,72191.0,23.547,23.5793,23.5066,23.5066,72191.0
2016-02-17 13:55:00,29.09,29.11,29.07,29.08,42003.0,23.5066,23.5228,23.4905,23.4985,42003.0
2016-02-17 14:00:00,29.09,29.09,29.01,29.07,113719.0,23.5066,23.5066,23.442,23.4905,113719.0
2016-02-17 14:05:00,29.07,29.16,29.07,29.14,62162.0,23.4905,23.5632,23.4905,23.547,62162.0
2016-02-17 14:10:00,29.14,29.15,29.1,29.13,48792.0,23.547,23.5551,23.5147,23.5389,48792.0
2016-02-17 14:15:00,29.13,29.18,29.13,29.15,120506.0,23.5389,23.5793,23.5389,23.5551,120506.0
2016-02-17 14:20:00,29.15,29.19,29.08,29.11,110534.0,23.5551,23.5874,23.4985,23.5228,110534.0
2016-02-17 14:25:00,29.11,29.13,29.0,29.01,150814.0,23.5228,23.5389,23.4339,23.442,150814.0
2016-02-17 14:30:00,29.01,29.09,28.99,29.05,162716.0,23.442,23.5066,23.4258,23.4743,162716.0
2016-02-17 14:35:00,29.04,29.07,29.03,29.05,42645.0,23.4662,23.4905,23.4581,23.4743,42645.0
2016-02-17 14:40:00,29.05,29.1,29.05,29.08,91631.0,23.4743,23.5147,23.4743,23.4985,91631.0
2016-02-17 14:45:00,29.09,29.1,29.05,29.06,55214.0,23.5066,23.5147,23.4743,23.4824,55214.0
2016-02-17 14:50:00,29.07,29.07,29.01,29.05,130847.0,23.4905,23.4905,23.442,23.4743,130847.0
2016-02-17 14:55:00,29.05,29.07,29.02,29.04,324101.0,23.4743,23.4905,23.4501,23.4662,324101.0
2016-02-17 15:00:00,29.05,29.12,29.04,29.12,113842.0,23.4743,23.5309,23.4662,23.5309,113842.0
2016-02-17 15:05:00,29.12,29.14,29.1,29.13,84789.0,23.5309,23.547,23.5147,23.5389,84789.0
2016-02-17 15:10:00,29.14,29.17,29.11,29.16,177389.0,23.547,23.5713,23.5228,23.5632,177389.0
2016-02-17 15:15:00,29.16,29.24,29.15,29.2,215574.0,23.5632,23.6278,23.5551,23.5955,215574.0
2016-02-17 15:20:00,29.19,29.23,29.11,29.13,163436.0,23.5874,23.6197,23.5228,23.5389,163436.0
2016-02-17 15:25:00,29.13,29.21,29.12,29.2,176781.0,23.5389,23.6036,23.5309,23.5955,176781.0
2016-02-17 15:30:00,29.2,29.2,29.16,29.18,124627.0,23.5955,23.5955,23.5632,23.5793,124627.0
2016-02-17 15:35:00,29.17,29.22,29.13,29.2,233227.0,23.5713,23.6117,23.5389,23.5955,233227.0
2016-02-17 15:40:00,29.21,29.23,29.19,29.21,157827.0,23.6036,23.6197,23.5874,23.6036,157827.0
2016-02-17 15:45:00,29.21,29.22,29.19,29.19,209293.0,23.6036,23.6117,23.5874,23.5874,209293.0
2016-02-17 15:50:00,29.2,29.23,29.19,29.23,488225.0,23.5955,23.6197,23.5874,23.6197,488225.0
2016-02-17 15:55:00,29.23,29.27,29.2,29.26,988159.0,23.6197,23.6521,23.5955,23.644,988159.0
2016-02-18 09:30:00,29.45,29.53,29.4,29.45,310276.0,23.7975,23.8622,23.7571,23.7975,310276.0
2016-02-18 09:35:00,29.44,29.47,29.32,29.32,110594.0,23.7894,23.8137,23.6925,23.6925,110594.0
2016-02-18 09:40:00,29.32,29.38,29.23,29.28,180277.0,23.6925,23.741,23.6197,23.6602,180277.0
2016-02-18 09:45:00,29.29,29.34,29.23,29.31,272895.0,23.6682,23.7086,23.6197,23.6844,272895.0
2016-02-18 09:50:00,29.31,29.55,29.31,29.54,127176.0,23.6844,23.8783,23.6844,23.8702,127176.0
2016-02-18 09:55:00,29.53,29.53,29.46,29.49,156727.0,23.8622,23.8622,23.8056,23.8298,156727.0
2016-02-18 10:00:00,29.49,29.53,29.41,29.52,328642.0,23.8298,23.8622,23.7652,23.8541,328642.0
2016-02-18 10:05:00,29.53,29.53,29.39,29.39,138525.0,23.8622,23.8622,23.749,23.749,138525.0
2016-02-18 10:10:00,29.39,29.42,29.36,29.38,65655.0,23.749,23.7733,23.7248,23.741,65655.0
2016-02-18 10:15:00,29.38,29.45,29.35,29.44,118820.0,23.741,23.7975,23.7167,23.7894,118820.0
2016-02-18 10:20:00,29.43,29.46,29.32,29.43,105822.0,23.7814,23.8056,23.6925,23.7814,105822.0
2016-02-18 10:25:00,29.43,29.49,29.43,29.49,97026.0,23.7814,23.8298,23.7814,23.8298,97026.0
2016-02-18 10:30:00,29.49,29.5,29.4,29.43,91817.0,23.8298,23.8379,23.7571,23.7814,91817.0
2016-02-18 10:35:00,29.42,29.42,29.33,29.39,88689.0,23.7733,23.7733,23.7006,23.749,88689.0
2016-02-18 10:40:00,29.38,29.4,29.33,29.39,82661.0,23.741,23.7571,23.7006,23.749,82661.0
2016-02-18 10:45:00,29.38,29.38,29.22,29.23,266317.0,23.741,23.741,23.6117,23.6197,266317.0
2016-02-18 10:50:00,29.23,29.25,29.17,29.19,255786.0,23.6197,23.6359,23.5713,23.5874,255786.0
2016-02-18 10:55:00,29.2,29.29,29.18,29.27,162133.0,23.5955,23.6682,23.5793,23.6521,162133.0
2016-02-18 11:00:00,29.29,29.29,29.19,29.19,152516.0,23.6682,23.6682,23.5874,23.5874,152516.0
2016-02-18 11:05:00,29.18,29.19,29.06,29.11,326244.0,23.5793,23.5874,23.4824,23.5228,326244.0
2016-02-18 11:10:00,29.11,29.14,29.1,29.12,70890.0,23.5228,23.547,23.5147,23.5309,70890.0
2016-02-18 11:15:00,29.13,29.19,29.1,29.12,63617.0,23.5389,23.5874,23.5147,23.5309,63617.0
2016-02-18 11:20:00,29.12,29.12,29.04,29.04,99627.0,23.5309,23.5309,23.4662,23.4662,99627.0
2016-02-18 11:25:00,29.03,29.08,29.02,29.05,141506.0,23.4581,23.4985,23.4501,23.4743,141506.0
2016-02-18 11:30:00,29.05,29.12,29.04,29.11,104245.0,23.4743,23.5309,23.4662,23.5228,104245.0
2016-02-18 11:35:00,29.1,29.12,29.03,29.08,73883.0,23.5147,23.5309,23.4581,23.4985,73883.0
2016-02-18 11:40:00,29.08,29.16,29.08,29.14,63483.0,23.4985,23.5632,23.4985,23.547,63483.0
2016-02-18 11:45:00,29.14,29.14,29.06,29.06,78027.0,23.547,23.547,23.4824,23.4824,78027.0
2016-02-18 11:50:00,29.07,29.11,29.05,29.09,61463.0,23.4905,23.5228,23.4743,23.5066,61463.0
2016-02-18 11:55:00,29.1,29.19,29.09,29.18,73089.0,23.5147,23.5874,23.5066,23.5793,73089.0
2016-02-18 12:00:00,29.18,29.19,29.11,29.13,81445.0,23.5793,23.5874,23.5228,23.5389,81445.0
2016-02-18 12:05:00,29.13,29.15,29.11,29.14,85892.0,23.5389,23.5551,23.5228,23.547,85892.0
2016-02-18 12:10:00,29.14,29.15,29.13,29.15,50823.0,23.547,23.5551,23.5389,23.5551,50823.0
2016-02-18 12:15:00,29.15,29.15,29.12,29.14,84863.0,23.5551,23.5551,23.5309,23.547,84863.0
2016-02-18 12:20:00,29.14,29.16,29.12,29.16,61668.0,23.547,23.5632,23.5309,23.5632,61668.0
2016-02-18 12:25:00,29.16,29.23,29.15,29.16,92562.0,23.5632,23.6197,23.5551,23.5632,92562.0
2016-02-18 12:30:00,29.16,29.17,29.12,29.14,64247.0,23.5632,23.5713,23.5309,23.547,64247.0
2016-02-18 12:35:00,29.14,29.18,29.13,29.16,67209.0,23.547,23.5793,23.5389,23.5632,67209.0
2016-02-18 12:40:00,29.17,29.17,29.12,29.12,50286.0,23.5713,23.5713,23.5309,23.5309,50286.0
2016-02-18 12:45:00,29.12,29.14,29.11,29.13,58309.0,23.5309,23.547,23.5228,23.5389,58309.0
2016-02-18 12:50:00,29.13,29.17,29.11,29.12,116356.0,23.5389,23.5713,23.5228,23.5309,116356.0
2016-02-18 12:55:00,29.12,29.13,29.07,29.07,168902.0,23.5309,23.5389,23.4905,23.4905,168902.0
2016-02-18 13:00:00,29.07,29.1,29.06,29.08,93067.0,23.4905,23.5147,23.4824,23.4985,93067.0
2016-02-18 13:05:00,29.08,29.09,29.06,29.07,48098.0,23.4985,23.5066,23.4824,23.4905,48098.0
2016-02-18 13:10:00,29.08,29.08,29.02,29.03,64187.0,23.4985,23.4985,23.4501,23.4581,64187.0
2016-02-18 13:15:00,29.02,29.03,29.01,29.03,104979.0,23.4501,23.4581,23.442,23.4581,104979.0
2016-02-18 13:20:00,29.02,29.03,29.01,29.02,62325.0,23.4501,23.4581,23.442,23.4501,62325.0
2016-02-18 13:25:00,29.03,29.07,29.02,29.07,64188.0,23.4581,23.4905,23.4501,23.4905,64188.0
2016-02-18 13:30:00,29.07,29.07,29.04,29.05,76485.0,23.4905,23.4905,23.4662,23.4743,76485.0
2016-02-18 13:35:00,29.06,29.07,29.02,29.03,150153.0,23.4824,23.4905,23.4501,23.4581,150153.0
2016-02-18 13:40:00,29.03,29.04,28.96,28.97,261759.0,23.4581,23.4662,23.4016,23.4097,261759.0
2016-02-18 13:45:00,28.97,28.98,28.91,28.94,139256.0,23.4097,23.4177,23.3612,23.3854,139256.0
2016-02-18 13:50:00,28.94,28.95,28.92,28.95,114320.0,23.3854,23.3935,23.3692,23.3935,114320.0
2016-02-18 13:55:00,28.95,29.01,28.94,29.01,69822.0,23.3935,23.442,23.3854,23.442,69822.0
2016-02-18 14:00:00,29.01,29.04,28.99,29.01,112909.0,23.442,23.4662,23.4258,23.442,112909.0
2016-02-18 14:05:00,29.03,29.08,29.02,29.04,77534.0,23.4581,23.4985,23.4501,23.4662,77534.0
2016-02-18 14:10:00,29.05,29.08,29.04,29.06,77318.0,23.4743,23.4985,23.4662,23.4824,77318.0
2016-02-18 14:15:00,29.07,29.07,29.02,29.05,91620.0,23.4905,23.4905,23.4501,23.4743,91620.0
2016-02-18 14:20:00,29.05,29.1,29.03,29.04,107364.0,23.4743,23.5147,23.4581,23.4662,107364.0
2016-02-18 14:25:00,29.05,29.09,29.02,29.09,84812.0,23.4743,23.5066,23.4501,23.5066,84812.0
2016-02-18 14:30:00,29.09,29.15,29.09,29.12,74850.0,23.5066,23.5551,23.5066,23.5309,74850.0
2016-02-18 14:35:00,29.13,29.15,29.11,29.12,111923.0,23.5389,23.5551,23.5228,23.5309,111923.0
2016-02-18 14:40:00,29.11,29.12,29.09,29.1,41822.0,23.5228,23.5309,23.5066,23.5147,41822.0
2016-02-18 14:45:00,29.1,29.12,29.09,29.11,88699.0,23.5147,23.5309,23.5066,23.5228,88699.0
2016-02-18 14:50:00,29.11,29.12,29.1,29.1,48892.0,23.5228,23.5309,23.5147,23.5147,48892.0
2016-02-18 14:55:00,29.1,29.18,29.1,29.17,183449.0,23.5147,23.5793,23.5147,23.5713,183449.0
2016-02-18 15:00:00,29.17,29.19,29.08,29.1,177043.0,23.5713,23.5874,23.4985,23.5147,177043.0
2016-02-18 15:05:00,29.1,29.1,28.98,28.99,303620.0,23.5147,23.5147,23.4177,23.4258,303620.0
2016-02-18 15:10:00,28.99,29.01,28.98,29.0,96671.0,23.4258,23.442,23.4177,23.4339,96671.0
2016-02-18 15:15:00,29.0,29.1,28.99,29.1,266933.0,23.4339,23.5147,23.4258,23.5147,266933.0
2016-02-18 15:20:00,29.09,29.12,29.01,29.11,216431.0,23.5066,23.5309,23.442,23.5228,216431.0
2016-02-18 15:25:00,29.11,29.11,29.08,29.1,147065.0,23.5228,23.5228,23.4985,23.5147,147065.0
2016-02-18 15:30:00,29.09,29.1,28.99,29.02,189654.0,23.5066,23.5147,23.4258,23.4501,189654.0
2016-02-18 15:35:00,29.02,29.03,28.98,29.02,161630.0,23.4501,23.4581,23.4177,23.4501,161630.0
2016-02-18 15:40:00,29.02,29.02,28.99,29.0,159760.0,23.4501,23.4501,23.4258,23.4339,159760.0
2016-02-18 15:45:00,29.0,29.02,28.97,28.99,197238.0,23.4339,23.4501,23.4097,23.4258,197238.0
2016-02-18 15:50:00,28.99,29.0,28.97,28.98,283657.0,23.4258,23.4339,23.4097,23.4177,283657.0
2016-02-18 15:55:00,28.99,29.04,28.98,29.03,480852.0,23.4258,23.4662,23.4177,23.4581,480852.0
2016-02-19 09:30:00,28.88,28.98,28.76,28.81,564423.0,23.3369,23.4177,23.24,23.2804,564423.0
2016-02-19 09:35:00,28.82,28.83,28.7,28.73,124442.0,23.2884,23.2965,23.1915,23.2157,124442.0
2016-02-19 09:40:00,28.73,28.83,28.71,28.75,186531.0,23.2157,23.2965,23.1996,23.2319,186531.0
2016-02-19 09:45:00,28.76,28.79,28.63,28.63,213854.0,23.24,23.2642,23.1349,23.1349,213854.0
2016-02-19 09:50:00,28.63,28.74,28.63,28.7,108279.0,23.1349,23.2238,23.1349,23.1915,108279.0
2016-02-19 09:55:00,28.7,28.83,28.69,28.72,246210.0,23.1915,23.2965,23.1834,23.2076,246210.0
2016-02-19 10:00:00,28.72,28.72,28.54,28.54,216039.0,23.2076,23.2076,23.0622,23.0622,216039.0
2016-02-19 10:05:00,28.54,28.54,28.38,28.41,467001.0,23.0622,23.0622,22.9329,22.9571,467001.0
2016-02-19 10:10:00,28.41,28.65,28.4,28.51,276623.0,22.9571,23.1511,22.9491,23.0379,276623.0
2016-02-19 10:15:00,28.51,28.59,28.49,28.56,259192.0,23.0379,23.1026,23.0218,23.0783,259192.0
2016-02-19 10:20:00,28.56,28.68,28.56,28.64,187939.0,23.0783,23.1753,23.0783,23.143,187939.0
2016-02-19 10:25:00,28.63,28.64,28.55,28.57,168990.0,23.1349,23.143,23.0703,23.0864,168990.0
2016-02-19 10:30:00,28.56,28.67,28.55,28.67,138275.0,23.0783,23.1672,23.0703,23.1672,138275.0
2016-02-19 10:35:00,28.66,28.74,28.6,28.63,214301.0,23.1592,23.2238,23.1107,23.1349,214301.0
2016-02-19 10:40:00,28.63,28.63,28.48,28.52,251072.0,23.1349,23.1349,23.0137,23.046,251072.0
2016-02-19 10:45:00,28.52,28.6,28.52,28.55,102604.0,23.046,23.1107,23.046,23.0703,102604.0
2016-02-19 10:50:00,28.55,28.6,28.54,28.55,169270.0,23.0703,23.1107,23.0622,23.0703,169270.0
2016-02-19 10:55:00,28.55,28.69,28.54,28.61,142250.0,23.0703,23.1834,23.0622,23.1187,142250.0
2016-02-19 11:00:00,28.6,28.65,28.55,28.57,225017.0,23.1107,23.1511,23.0703,23.0864,225017.0
2016-02-19 11:05:00,28.56,28.57,28.52,28.53,85769.0,23.0783,23.0864,23.046,23.0541,85769.0
2016-02-19 11:10:00,28.53,28.6,28.52,28.53,125868.0,23.0541,23.1107,23.046,23.0541,125868.0
2016-02-19 11:15:00,28.52,28.58,28.51,28.57,536759.0,23.046,23.0945,23.0379,23.0864,536759.0
2016-02-19 11:20:00,28.57,28.62,28.55,28.58,212303.0,23.0864,23.1268,23.0703,23.0945,212303.0
2016-02-19 11:25:00,28.59,28.67,28.55,28.64,131000.0,23.1026,23.1672,23.0703,23.143,131000.0
2016-02-19 11:30:00,28.64,28.76,28.64,28.74,207774.0,23.143,23.24,23.143,23.2238,207774.0
2016-02-19 11:35:00,28.74,28.76,28.67,28.72,99381.0,23.2238,23.24,23.1672,23.2076,99381.0
2016-02-19 11:40:00,28.72,28.76,28.71,28.73,120962.0,23.2076,23.24,23.1996,23.2157,120962.0
2016-02-19 11:45:00,28.72,28.72,28.67,28.71,97189.0,23.2076,23.2076,23.1672,23.1996,97189.0
2016-02-19 11:50:00,28.72,28.73,28.68,28.7,104919.0,23.2076,23.2157,23.1753,23.1915,104919.0
2016-02-19 11:55:00,28.69,28.69,28.61,28.65,111497.0,23.1834,23.1834,23.1187,23.1511,111497.0
2016-02-19 12:00:00,28.65,28.66,28.61,28.63,73341.0,23.1511,23.1592,23.1187,23.1349,73341.0
2016-02-19 12:05:00,28.63,28.67,28.62,28.66,84728.0,23.1349,23.1672,23.1268,23.1592,84728.0
2016-02-19 12:10:00,28.65,28.74,28.64,28.73,188926.0,23.1511,23.2238,23.143,23.2157,188926.0
2016-02-19 12:15:00,28.73,28.74,28.67,28.68,122857.0,23.2157,23.2238,23.1672,23.1753,122857.0
2016-02-19 12:20:00,28.68,28.69,28.65,28.66,97032.0,23.1753,23.1834,23.1511,23.1592,97032.0
2016-02-19 12:25:00,28.66,28.68,28.64,28.67,98109.0,23.1592,23.1753,23.143,23.1672,98109.0
2016-02-19 12:30:00,28.67,28.7,28.64,28.64,46398.0,23.1672,23.1915,23.143,23.143,46398.0
2016-02-19 12:35:00,28.64,28.73,28.64,28.73,69486.0,23.143,23.2157,23.143,23.2157,69486.0
2016-02-19 12:40:00,28.72,28.77,28.71,28.74,67343.0,23.2076,23.248,23.1996,23.2238,67343.0
2016-02-19 12:45:00,28.73,28.77,28.69,28.75,196721.0,23.2157,23.248,23.1834,23.2319,196721.0
2016-02-19 12:50:00,28.75,28.8,28.74,28.79,46511.0,23.2319,23.2723,23.2238,23.2642,46511.0
2016-02-19 12:55:00,28.79,28.79,28.76,28.77,62848.0,23.2642,23.2642,23.24,23.248,62848.0
2016-02-19 13:00:00,28.77,28.79,28.75,28.78,65274.0,23.248,23.2642,23.2319,23.2561,65274.0
2016-02-19 13:05:00,28.77,28.79,28.71,28.71,44862.0,23.248,23.2642,23.1996,23.1996,44862.0
2016-02-19 13:10:00,28.72,28.76,28.72,28.75,42576.0,23.2076,23.24,23.2076,23.2319,42576.0
2016-02-19 13:15:00,28.75,28.78,28.74,28.75,45567.0,23.2319,23.2561,23.2238,23.2319,45567.0
2016-02-19 13:20:00,28.75,28.77,28.72,28.73,92608.0,23.2319,23.248,23.2076,23.2157,92608.0
2016-02-19 13:25:00,28.73,28.75,28.72,28.75,23649.0,23.2157,23.2319,23.2076,23.2319,23649.0
2016-02-19 13:30:00,28.74,28.77,28.74,28.77,37293.0,23.2238,23.248,23.2238,23.248,37293.0
2016-02-19 13:35:00,28.77,28.8,28.72,28.73,75139.0,23.248,23.2723,23.2076,23.2157,75139.0
2016-02-19 13:40:00,28.73,28.74,28.71,28.72,32685.0,23.2157,23.2238,23.1996,23.2076,32685.0
2016-02-19 13:45:00,28.72,28.75,28.72,28.73,44921.0,23.2076,23.2319,23.2076,23.2157,44921.0
2016-02-19 13:50:00,28.74,28.75,28.72,28.73,43363.0,23.2238,23.2319,23.2076,23.2157,43363.0
2016-02-19 13:55:00,28.74,28.77,28.73,28.77,37828.0,23.2238,23.248,23.2157,23.248,37828.0
2016-02-19 14:00:00,28.77,28.78,28.75,28.78,29908.0,23.248,23.2561,23.2319,23.2561,29908.0
2016-02-19 14:05:00,28.78,28.81,28.75,28.76,53629.0,23.2561,23.2804,23.2319,23.24,53629.0
2016-02-19 14:10:00,28.76,28.78,28.74,28.75,132370.0,23.24,23.2561,23.2238,23.2319,132370.0
2016-02-19 14:15:00,28.75,28.75,28.71,28.72,46522.0,23.2319,23.2319,23.1996,23.2076,46522.0
2016-02-19 14:20:00,28.72,28.73,28.71,28.71,32878.0,23.2076,23.2157,23.1996,23.1996,32878.0
2016-02-19 14:25:00,28.71,28.73,28.7,28.71,65315.0,23.1996,23.2157,23.1915,23.1996,65315.0
2016-02-19 14:30:00,28.71,28.72,28.64,28.65,136389.0,23.1996,23.2076,23.143,23.1511,136389.0
2016-02-19 14:35:00,28.65,28.66,28.63,28.65,131861.0,23.1511,23.1592,23.1349,23.1511,131861.0
2016-02-19 14:40:00,28.65,28.7,28.63,28.7,77361.0,23.1511,23.1915,23.1349,23.1915,77361.0
2016-02-19 14:45:00,28.7,28.71,28.65,28.71,89063.0,23.1915,23.1996,23.1511,23.1996,89063.0
2016-02-19 14:50:00,28.71,28.72,28.66,28.67,59978.0,23.1996,23.2076,23.1592,23.1672,59978.0
2016-02-19 14:55:00,28.68,28.71,28.67,28.7,55141.0,23.1753,23.1996,23.1672,23.1915,55141.0
2016-02-19 15:00:00,28.7,28.73,28.68,28.7,168288.0,23.1915,23.2157,23.1753,23.1915,168288.0
2016-02-19 15:05:00,28.71,28.71,28.66,28.69,126130.0,23.1996,23.1996,23.1592,23.1834,126130.0
2016-02-19 15:10:00,28.69,28.72,28.68,28.71,72417.0,23.1834,23.2076,23.1753,23.1996,72417.0
2016-02-19 15:15:00,28.72,28.72,28.69,28.7,62653.0,23.2076,23.2076,23.1834,23.1915,62653.0
2016-02-19 15:20:00,28.7,28.7,28.69,28.7,51280.0,23.1915,23.1915,23.1834,23.1915,51280.0
2016-02-19 15:25:00,28.7,28.74,28.68,28.74,156855.0,23.1915,23.2238,23.1753,23.2238,156855.0
2016-02-19 15:30:00,28.74,28.77,28.71,28.75,208241.0,23.2238,23.248,23.1996,23.2319,208241.0
2016-02-19 15:35:00,28.75,28.8,28.74,28.8,151679.0,23.2319,23.2723,23.2238,23.2723,151679.0
2016-02-19 15:40:00,28.8,28.83,28.76,28.77,205485.0,23.2723,23.2965,23.24,23.248,205485.0
2016-02-19 15:45:00,28.76,28.81,28.76,28.81,306497.0,23.24,23.2804,23.24,23.2804,306497.0
2016-02-19 15:50:00,28.81,28.83,28.79,28.8,316242.0,23.2804,23.2965,23.2642,23.2723,316242.0
2016-02-19 15:55:00,28.8,28.8,28.77,28.78,518012.0,23.2723,23.2723,23.248,23.2561,518012.0
2016-02-22 09:30:00,29.18,29.3,29.03,29.3,350728.0,23.5793,23.6763,23.4581,23.6763,350728.0
2016-02-22 09:35:00,29.28,29.5,29.27,29.5,249280.0,23.6602,23.8379,23.6521,23.8379,249280.0
2016-02-22 09:40:00,29.51,29.52,29.31,29.51,170498.0,23.846,23.8541,23.6844,23.846,170498.0
2016-02-22 09:45:00,29.51,29.55,29.42,29.43,177021.0,23.846,23.8783,23.7733,23.7814,177021.0
2016-02-22 09:50:00,29.43,29.45,29.23,29.23,208966.0,23.7814,23.7975,23.6197,23.6197,208966.0
2016-02-22 09:55:00,29.24,29.35,29.23,29.33,218911.0,23.6278,23.7167,23.6197,23.7006,218911.0
2016-02-22 10:00:00,29.33,29.45,29.31,29.43,183030.0,23.7006,23.7975,23.6844,23.7814,183030.0
2016-02-22 10:05:00,29.44,29.44,29.36,29.39,232916.0,23.7894,23.7894,23.7248,23.749,232916.0
2016-02-22 10:10:00,29.39,29.42,29.37,29.4,137193.0,23.749,23.7733,23.7329,23.7571,137193.0
2016-02-22 10:15:00,29.4,29.44,29.38,29.41,166551.0,23.7571,23.7894,23.741,23.7652,166551.0
2016-02-22 10:20:00,29.42,29.43,29.39,29.4,89235.0,23.7733,23.7814,23.749,23.7571,89235.0
2016-02-22 10:25:00,29.4,29.45,29.38,29.43,148385.0,23.7571,23.7975,23.741,23.7814,148385.0
2016-02-22 10:30:00,29.43,29.53,29.42,29.45,170805.0,23.7814,23.8622,23.7733,23.7975,170805.0
2016-02-22 10:35:00,29.46,29.51,29.43,29.51,116998.0,23.8056,23.846,23.7814,23.846,116998.0
2016-02-22 10:40:00,29.51,29.52,29.45,29.52,165063.0,23.846,23.8541,23.7975,23.8541,165063.0
2016-02-22 10:45:00,29.51,29.52,29.43,29.44,100246.0,23.846,23.8541,23.7814,23.7894,100246.0
2016-02-22 10:50:00,29.44,29.5,29.43,29.44,106538.0,23.7894,23.8379,23.7814,23.7894,106538.0
2016-02-22 10:55:00,29.44,29.45,29.39,29.44,114614.0,23.7894,23.7975,23.749,23.7894,114614.0
2016-02-22 11:00:00,29.44,29.44,29.37,29.37,99616.0,23.7894,23.7894,23.7329,23.7329,99616.0
2016-02-22 11:05:00,29.37,29.38,29.33,29.35,112790.0,23.7329,23.741,23.7006,23.7167,112790.0
2016-02-22 11:10:00,29.35,29.41,29.34,29.39,121527.0,23.7167,23.7652,23.7086,23.749,121527.0
2016-02-22 11:15:00,29.39,29.4,29.32,29.34,131170.0,23.749,23.7571,23.6925,23.7086,131170.0
2016-02-22 11:20:00,29.34,29.37,29.32,29.34,87814.0,23.7086,23.7329,23.6925,23.7086,87814.0
2016-02-22 11:25:00,29.34,29.43,29.34,29.41,116526.0,23.7086,23.7814,23.7086,23.7652,116526.0
2016-02-22 11:30:00,29.41,29.42,29.38,29.41,59495.0,23.7652,23.7733,23.741,23.7652,59495.0
2016-02-22 11:35:00,29.41,29.41,29.36,29.37,62686.0,23.7652,23.7652,23.7248,23.7329,62686.0
2016-02-22 11:40:00,29.37,29.39,29.33,29.38,99171.0,23.7329,23.749,23.7006,23.741,99171.0
2016-02-22 11:45:00,29.38,29.4,29.36,29.39,115034.0,23.741,23.7571,23.7248,23.749,115034.0
2016-02-22 11:50:00,29.39,29.41,29.37,29.39,94564.0,23.749,23.7652,23.7329,23.749,94564.0
2016-02-22 11:55:00,29.38,29.47,29.38,29.45,146588.0,23.741,23.8137,23.741,23.7975,146588.0
2016-02-22 12:00:00,29.45,29.49,29.43,29.46,80585.0,23.7975,23.8298,23.7814,23.8056,80585.0
2016-02-22 12:05:00,29.46,29.5,29.43,29.43,113700.0,23.8056,23.8379,23.7814,23.7814,113700.0
2016-02-22 12:10:00,29.43,29.45,29.39,29.4,87489.0,23.7814,23.7975,23.749,23.7571,87489.0
2016-02-22 12:15:00,29.4,29.41,29.38,29.4,55323.0,23.7571,23.7652,23.741,23.7571,55323.0
2016-02-22 12:20:00,29.4,29.42,29.39,29.4,76586.0,23.7571,23.7733,23.749,23.7571,76586.0
2016-02-22 12:25:00,29.39,29.4,29.33,29.36,87837.0,23.749,23.7571,23.7006,23.7248,87837.0
2016-02-22 12:30:00,29.37,29.39,29.36,29.37,95372.0,23.7329,23.749,23.7248,23.7329,95372.0
2016-02-22 12:35:00,29.37,29.4,29.35,29.37,52391.0,23.7329,23.7571,23.7167,23.7329,52391.0
2016-02-22 12:40:00,29.37,29.37,29.33,29.34,40561.0,23.7329,23.7329,23.7006,23.7086,40561.0
2016-02-22 12:45:00,29.34,29.35,29.31,29.32,65693.0,23.7086,23.7167,23.6844,23.6925,65693.0
2016-02-22 12:50:00,29.32,29.37,29.31,29.35,164510.0,23.6925,23.7329,23.6844,23.7167,164510.0
2016-02-22 12:55:00,29.35,29.36,29.31,29.32,45762.0,23.7167,23.7248,23.6844,23.6925,45762.0
2016-02-22 13:00:00,29.32,29.32,29.3,29.3,52053.0,23.6925,23.6925,23.6763,23.6763,52053.0
2016-02-22 13:05:00,29.3,29.33,29.3,29.32,34429.0,23.6763,23.7006,23.6763,23.6925,34429.0
2016-02-22 13:10:00,29.32,29.33,29.3,29.32,42976.0,23.6925,23.7006,23.6763,23.6925,42976.0
2016-02-22 13:15:00,29.33,29.35,29.3,29.34,69800.0,23.7006,23.7167,23.6763,23.7086,69800.0
2016-02-22 13:20:00,29.35,29.39,29.35,29.38,34002.0,23.7167,23.749,23.7167,23.741,34002.0
2016-02-22 13:25:00,29.37,29.38,29.36,29.38,46006.0,23.7329,23.741,23.7248,23.741,46006.0
2016-02-22 13:30:00,29.38,29.41,29.37,29.39,79112.0,23.741,23.7652,23.7329,23.749,79112.0
2016-02-22 13:35:00,29.39,29.44,29.38,29.44,52145.0,23.749,23.7894,23.741,23.7894,52145.0
2016-02-22 13:40:00,29.43,29.46,29.42,29.44,51201.0,23.7814,23.8056,23.7733,23.7894,51201.0
2016-02-22 13:45:00,29.45,29.47,29.45,29.46,69755.0,23.7975,23.8137,23.7975,23.8056,69755.0
2016-02-22 13:50:00,29.46,29.46,29.41,29.41,65137.0,23.8056,23.8056,23.7652,23.7652,65137.0
2016-02-22 13:55:00,29.42,29.43,29.39,29.41,55281.0,23.7733,23.7814,23.749,23.7652,55281.0
2016-02-22 14:00:00,29.41,29.42,29.39,29.4,61883.0,23.7652,23.7733,23.749,23.7571,61883.0
2016-02-22 14:05:00,29.41,29.41,29.36,29.38,110504.0,23.7652,23.7652,23.7248,23.741,110504.0
2016-02-22 14:10:00,29.38,29.44,29.37,29.43,142309.0,23.741,23.7894,23.7329,23.7814,142309.0
2016-02-22 14:15:00,29.42,29.43,29.36,29.36,63959.0,23.7733,23.7814,23.7248,23.7248,63959.0
2016-02-22 14:20:00,29.36,29.39,29.35,29.38,87555.0,23.7248,23.749,23.7167,23.741,87555.0
2016-02-22 14:25:00,29.37,29.38,29.35,29.36,114561.0,23.7329,23.741,23.7167,23.7248,114561.0
2016-02-22 14:30:00,29.37,29.37,29.35,29.36,59678.0,23.7329,23.7329,23.7167,23.7248,59678.0
2016-02-22 14:35:00,29.36,29.37,29.35,29.35,53923.0,23.7248,23.7329,23.7167,23.7167,53923.0
2016-02-22 14:40:00,29.36,29.36,29.32,29.34,117404.0,23.7248,23.7248,23.6925,23.7086,117404.0
2016-02-22 14:45:00,29.34,29.38,29.33,29.37,91771.0,23.7086,23.741,23.7006,23.7329,91771.0
2016-02-22 14:50:00,29.37,29.42,29.37,29.42,73749.0,23.7329,23.7733,23.7329,23.7733,73749.0
2016-02-22 14:55:00,29.42,29.44,29.4,29.43,118641.0,23.7733,23.7894,23.7571,23.7814,118641.0
2016-02-22 15:00:00,29.43,29.44,29.38,29.4,128317.0,23.7814,23.7894,23.741,23.7571,128317.0
2016-02-22 15:05:00,29.39,29.43,29.39,29.41,81689.0,23.749,23.7814,23.749,23.7652,81689.0
2016-02-22 15:10:00,29.41,29.45,29.4,29.44,146630.0,23.7652,23.7975,23.7571,23.7894,146630.0
2016-02-22 15:15:00,29.44,29.47,29.42,29.45,143978.0,23.7894,23.8137,23.7733,23.7975,143978.0
2016-02-22 15:20:00,29.46,29.52,29.45,29.52,158409.0,23.8056,23.8541,23.7975,23.8541,158409.0
2016-02-22 15:25:00,29.51,29.55,29.5,29.52,218980.0,23.846,23.8783,23.8379,23.8541,218980.0
2016-02-22 15:30:00,29.52,29.52,29.5,29.51,143629.0,23.8541,23.8541,23.8379,23.846,143629.0
2016-02-22 15:35:00,29.52,29.53,29.5,29.52,182368.0,23.8541,23.8622,23.8379,23.8541,182368.0
2016-02-22 15:40:00,29.52,29.56,29.51,29.54,260952.0,23.8541,23.8864,23.846,23.8702,260952.0
2016-02-22 15:45:00,29.54,29.57,29.54,29.56,304550.0,23.8702,23.8945,23.8702,23.8864,304550.0
2016-02-22 15:50:00,29.56,29.58,29.55,29.58,453619.0,23.8864,23.9026,23.8783,23.9026,453619.0
2016-02-22 15:55:00,29.58,29.64,29.57,29.63,938151.0,23.9026,23.9511,23.8945,23.943,938151.0
2016-02-23 09:30:00,29.41,29.59,29.29,29.41,338628.0,23.7652,23.9107,23.6682,23.7652,338628.0
2016-02-23 09:35:00,29.4,29.72,29.4,29.64,283530.0,23.7571,24.0157,23.7571,23.9511,283530.0
2016-02-23 09:40:00,29.63,29.74,29.58,29.63,308434.0,23.943,24.0319,23.9026,23.943,308434.0
2016-02-23 09:45:00,29.62,29.72,29.61,29.61,113392.0,23.9349,24.0157,23.9268,23.9268,113392.0
2016-02-23 09:50:00,29.62,29.8,29.6,29.71,152886.0,23.9349,24.0803,23.9187,24.0076,152886.0
2016-02-23 09:55:00,29.72,29.82,29.65,29.78,134539.0,24.0157,24.0965,23.9591,24.0642,134539.0
2016-02-23 10:00:00,29.78,29.82,29.7,29.71,184457.0,24.0642,24.0965,23.9995,24.0076,184457.0
2016-02-23 10:05:00,29.71,29.72,29.53,29.53,212255.0,24.0076,24.0157,23.8622,23.8622,212255.0
2016-02-23 10:10:00,29.53,29.59,29.49,29.5,105781.0,23.8622,23.9107,23.8298,23.8379,105781.0
2016-02-23 10:15:00,29.5,29.53,29.45,29.49,122030.0,23.8379,23.8622,23.7975,23.8298,122030.0
2016-02-23 10:20:00,29.5,29.56,29.43,29.52,151192.0,23.8379,23.8864,23.7814,23.8541,151192.0
2016-02-23 10:25:00,29.52,29.61,29.46,29.59,114392.0,23.8541,23.9268,23.8056,23.9107,114392.0
2016-02-23 10:30:00,29.59,29.7,29.59,29.66,191562.0,23.9107,23.9995,23.9107,23.9672,191562.0
2016-02-23 10:35:00,29.66,29.75,29.63,29.71,171790.0,23.9672,24.0399,23.943,24.0076,171790.0
2016-02-23 10:40:00,29.71,29.73,29.59,29.6,219356.0,24.0076,24.0238,23.9107,23.9187,219356.0
2016-02-23 10:45:00,29.59,29.6,29.47,29.49,240979.0,23.9107,23.9187,23.8137,23.8298,240979.0
2016-02-23 10:50:00,29.49,29.49,29.39,29.42,115822.0,23.8298,23.8298,23.749,23.7733,115822.0
2016-02-23 10:55:00,29.42,29.48,29.38,29.45,118850.0,23.7733,23.8218,23.741,23.7975,118850.0
2016-02-23 11:00:00,29.44,29.47,29.42,29.47,116699.0,23.7894,23.8137,23.7733,23.8137,116699.0
2016-02-23 11:05:00,29.47,29.53,29.43,29.44,105326.0,23.8137,23.8622,23.7814,23.7894,105326.0
2016-02-23 11:10:00,29.44,29.45,29.39,29.4,64849.0,23.7894,23.7975,23.749,23.7571,64849.0
2016-02-23 11:15:00,29.4,29.45,29.38,29.4,85706.0,23.7571,23.7975,23.741,23.7571,85706.0
2016-02-23 11:20:00,29.41,29.41,29.34,29.34,77335.0,23.7652,23.7652,23.7086,23.7086,77335.0
2016-02-23 11:25:00,29.34,29.35,29.28,29.34,91816.0,23.7086,23.7167,23.6602,23.7086,91816.0
2016-02-23 11:30:00,29.33,29.37,29.3,29.35,77924.0,23.7006,23.7329,23.6763,23.7167,77924.0
2016-02-23 11:35:00,29.35,29.46,29.34,29.46,64331.0,23.7167,23.8056,23.7086,23.8056,64331.0
2016-02-23 11:40:00,29.46,29.48,29.39,29.48,44633.0,23.8056,23.8218,23.749,23.8218,44633.0
2016-02-23 11:45:00,29.48,29.5,29.47,29.48,53513.0,23.8218,23.8379,23.8137,23.8218,53513.0
2016-02-23 11:50:00,29.47,29.49,29.42,29.43,55400.0,23.8137,23.8298,23.7733,23.7814,55400.0
2016-02-23 11:55:00,29.43,29.46,29.4,29.45,51831.0,23.7814,23.8056,23.7571,23.7975,51831.0
2016-02-23 12:00:00,29.45,29.48,29.43,29.46,70471.0,23.7975,23.8218,23.7814,23.8056,70471.0
2016-02-23 12:05:00,29.46,29.48,29.39,29.39,102891.0,23.8056,23.8218,23.749,23.749,102891.0
2016-02-23 12:10:00,29.39,29.42,29.35,29.39,81001.0,23.749,23.7733,23.7167,23.749,81001.0
2016-02-23 12:15:00,29.4,29.43,29.37,29.41,68772.0,23.7571,23.7814,23.7329,23.7652,68772.0
2016-02-23 12:20:00,29.41,29.43,29.37,29.4,37891.0,23.7652,23.7814,23.7329,23.7571,37891.0
2016-02-23 12:25:00,29.4,29.46,29.39,29.44,71981.0,23.7571,23.8056,23.749,23.7894,71981.0
2016-02-23 12:30:00,29.44,29.46,29.42,29.43,52744.0,23.7894,23.8056,23.7733,23.7814,52744.0
2016-02-23 12:35:00,29.42,29.44,29.4,29.44,53251.0,23.7733,23.7894,23.7571,23.7894,53251.0
2016-02-23 12:40:00,29.44,29.44,29.38,29.4,115129.0,23.7894,23.7894,23.741,23.7571,115129.0
2016-02-23 12:45:00,29.39,29.43,29.39,29.43,48655.0,23.749,23.7814,23.749,23.7814,48655.0
2016-02-23 12:50:00,29.42,29.43,29.34,29.35,71386.0,23.7733,23.7814,23.7086,23.7167,71386.0
2016-02-23 12:55:00,29.34,29.36,29.3,29.32,101506.0,23.7086,23.7248,23.6763,23.6925,101506.0
2016-02-23 13:00:00,29.31,29.36,29.3,29.34,81335.0,23.6844,23.7248,23.6763,23.7086,81335.0
2016-02-23 13:05:00,29.35,29.42,29.35,29.4,59560.0,23.7167,23.7733,23.7167,23.7571,59560.0
2016-02-23 13:10:00,29.4,29.42,29.39,29.41,79461.0,23.7571,23.7733,23.749,23.7652,79461.0
2016-02-23 13:15:00,29.41,29.42,29.38,29.38,40020.0,23.7652,23.7733,23.741,23.741,40020.0
2016-02-23 13:20:00,29.38,29.44,29.37,29.43,31651.0,23.741,23.7894,23.7329,23.7814,31651.0
2016-02-23 13:25:00,29.43,29.44,29.39,29.43,72748.0,23.7814,23.7894,23.749,23.7814,72748.0
2016-02-23 13:30:00,29.43,29.43,29.35,29.37,44194.0,23.7814,23.7814,23.7167,23.7329,44194.0
2016-02-23 13:35:00,29.36,29.41,29.35,29.4,28445.0,23.7248,23.7652,23.7167,23.7571,28445.0
2016-02-23 13:40:00,29.41,29.42,29.38,29.39,74116.0,23.7652,23.7733,23.741,23.749,74116.0
2016-02-23 13:45:00,29.39,29.43,29.37,29.41,45611.0,23.749,23.7814,23.7329,23.7652,45611.0
2016-02-23 13:50:00,29.42,29.43,29.38,29.42,66836.0,23.7733,23.7814,23.741,23.7733,66836.0
2016-02-23 13:55:00,29.42,29.42,29.37,29.39,35333.0,23.7733,23.7733,23.7329,23.749,35333.0
2016-02-23 14:00:00,29.39,29.43,29.36,29.42,171053.0,23.749,23.7814,23.7248,23.7733,171053.0
2016-02-23 14:05:00,29.42,29.45,29.4,29.41,98433.0,23.7733,23.7975,23.7571,23.7652,98433.0
2016-02-23 14:10:00,29.4,29.48,29.39,29.46,143930.0,23.7571,23.8218,23.749,23.8056,143930.0
2016-02-23 14:15:00,29.47,29.54,29.46,29.53,111635.0,23.8137,23.8702,23.8056,23.8622,111635.0
2016-02-23 14:20:00,29.53,29.54,29.46,29.48,65499.0,23.8622,23.8702,23.8056,23.8218,65499.0
2016-02-23 14:25:00,29.48,29.5,29.46,29.46,51527.0,23.8218,23.8379,23.8056,23.8056,51527.0
2016-02-23 14:30:00,29.46,29.47,29.44,29.46,87690.0,23.8056,23.8137,23.7894,23.8056,87690.0
2016-02-23 14:35:00,29.46,29.5,29.46,29.47,87925.0,23.8056,23.8379,23.8056,23.8137,87925.0
2016-02-23 14:40:00,29.47,29.5,29.45,29.49,111077.0,23.8137,23.8379,23.7975,23.8298,111077.0
2016-02-23 14:45:00,29.49,29.53,29.48,29.5,51098.0,23.8298,23.8622,23.8218,23.8379,51098.0
2016-02-23 14:50:00,29.5,29.52,29.45,29.46,118594.0,23.8379,23.8541,23.7975,23.8056,118594.0
2016-02-23 14:55:00,29.46,29.48,29.45,29.46,73192.0,23.8056,23.8218,23.7975,23.8056,73192.0
2016-02-23 15:00:00,29.45,29.47,29.39,29.39,86928.0,23.7975,23.8137,23.749,23.749,86928.0
2016-02-23 15:05:00,29.39,29.41,29.37,29.39,65870.0,23.749,23.7652,23.7329,23.749,65870.0
2016-02-23 15:10:00,29.39,29.42,29.36,29.37,52742.0,23.749,23.7733,23.7248,23.7329,52742.0
2016-02-23 15:15:00,29.37,29.41,29.36,29.38,84036.0,23.7329,23.7652,23.7248,23.741,84036.0
2016-02-23 15:20:00,29.39,29.4,29.37,29.39,50591.0,23.749,23.7571,23.7329,23.749,50591.0
2016-02-23 15:25:00,29.38,29.39,29.34,29.35,133652.0,23.741,23.749,23.7086,23.7167,133652.0
2016-02-23 15:30:00,29.34,29.43,29.34,29.43,95709.0,23.7086,23.7814,23.7086,23.7814,95709.0
2016-02-23 15:35:00,29.43,29.48,29.41,29.48,143190.0,23.7814,23.8218,23.7652,23.8218,143190.0
2016-02-23 15:40:00,29.48,29.5,29.44,29.44,186078.0,23.8218,23.8379,23.7894,23.7894,186078.0
2016-02-23 15:45:00,29.45,29.46,29.43,29.46,138411.0,23.7975,23.8056,23.7814,23.8056,138411.0
2016-02-23 15:50:00,29.45,29.46,29.41,29.42,187963.0,23.7975,23.8056,23.7652,23.7733,187963.0
2016-02-23 15:55:00,29.42,29.43,29.37,29.37,364256.0,23.7733,23.7814,23.7329,23.7329,364256.0
2016-02-24 09:30:00,28.72,28.8,28.12,28.22,1168072.0,23.2076,23.2723,22.7228,22.8036,1168072.0
2016-02-24 09:35:00,28.22,28.29,28.05,28.08,963945.0,22.8036,22.8602,22.6662,22.6905,963945.0
2016-02-24 09:40:00,28.08,28.13,27.95,28.1,735880.0,22.6905,22.7309,22.5854,22.7066,735880.0
2016-02-24 09:45:00,28.09,28.1,27.95,27.98,746000.0,22.6986,22.7066,22.5854,22.6097,746000.0
2016-02-24 09:50:00,27.98,28.0,27.81,27.87,651001.0,22.6097,22.6258,22.4723,22.5208,651001.0
2016-02-24 09:55:00,27.86,28.04,27.86,27.89,468893.0,22.5127,22.6582,22.5127,22.5369,468893.0
2016-02-24 10:00:00,27.89,27.97,27.84,27.95,288530.0,22.5369,22.6016,22.4965,22.5854,288530.0
2016-02-24 10:05:00,27.94,28.08,27.92,28.08,311786.0,22.5773,22.6905,22.5612,22.6905,311786.0
2016-02-24 10:10:00,28.08,28.1,27.88,27.95,291134.0,22.6905,22.7066,22.5289,22.5854,291134.0
2016-02-24 10:15:00,27.94,28.01,27.91,27.94,133753.0,22.5773,22.6339,22.5531,22.5773,133753.0
2016-02-24 10:20:00,27.93,28.02,27.9,28.01,215188.0,22.5693,22.642,22.545,22.6339,215188.0
2016-02-24 10:25:00,28.0,28.03,27.98,28.02,274737.0,22.6258,22.6501,22.6097,22.642,274737.0
2016-02-24 10:30:00,28.02,28.06,27.84,27.85,577718.0,22.642,22.6743,22.4965,22.5046,577718.0
2016-02-24 10:35:00,27.85,28.05,27.84,28.01,460684.0,22.5046,22.6662,22.4965,22.6339,460684.0
2016-02-24 10:40:00,28.02,28.09,27.98,28.02,335819.0,22.642,22.6986,22.6097,22.642,335819.0
2016-02-24 10:45:00,28.02,28.1,27.98,28.08,153124.0,22.642,22.7066,22.6097,22.6905,153124.0
2016-02-24 10:50:00,28.08,28.12,28.01,28.03,131926.0,22.6905,22.7228,22.6339,22.6501,131926.0
2016-02-24 10:55:00,28.02,28.09,28.01,28.05,132470.0,22.642,22.6986,22.6339,22.6662,132470.0
2016-02-24 11:00:00,28.06,28.08,28.02,28.04,119696.0,22.6743,22.6905,22.642,22.6582,119696.0
2016-02-24 11:05:00,28.04,28.09,28.02,28.08,247840.0,22.6582,22.6986,22.642,22.6905,247840.0
2016-02-24 11:10:00,28.08,28.1,28.03,28.05,222913.0,22.6905,22.7066,22.6501,22.6662,222913.0
2016-02-24 11:15:00,28.05,28.07,28.01,28.01,507835.0,22.6662,22.6824,22.6339,22.6339,507835.0
2016-02-24 11:20:00,28.01,28.07,27.96,28.04,154798.0,22.6339,22.6824,22.5935,22.6582,154798.0
2016-02-24 11:25:00,28.04,28.09,28.02,28.03,157431.0,22.6582,22.6986,22.642,22.6501,157431.0
2016-02-24 11:30:00,28.03,28.07,28.01,28.05,95227.0,22.6501,22.6824,22.6339,22.6662,95227.0
2016-02-24 11:35:00,28.05,28.24,28.05,28.24,186291.0,22.6662,22.8198,22.6662,22.8198,186291.0
2016-02-24 11:40:00,28.24,28.31,28.23,28.31,179127.0,22.8198,22.8763,22.8117,22.8763,179127.0
2016-02-24 11:45:00,28.3,28.33,28.26,28.3,189305.0,22.8682,22.8925,22.8359,22.8682,189305.0
2016-02-24 11:50:00,28.3,28.41,28.3,28.38,165715.0,22.8682,22.9571,22.8682,22.9329,165715.0
2016-02-24 11:55:00,28.38,28.39,28.31,28.36,208077.0,22.9329,22.941,22.8763,22.9167,208077.0
2016-02-24 12:00:00,28.36,28.36,28.33,28.35,384983.0,22.9167,22.9167,22.8925,22.9087,384983.0
2016-02-24 12:05:00,28.35,28.37,28.34,28.36,350020.0,22.9087,22.9248,22.9006,22.9167,350020.0
2016-02-24 12:10:00,28.36,28.36,28.32,28.35,135094.0,22.9167,22.9167,22.8844,22.9087,135094.0
2016-02-24 12:15:00,28.35,28.35,28.25,28.26,74902.0,22.9087,22.9087,22.8278,22.8359,74902.0
2016-02-24 12:20:00,28.27,28.36,28.26,28.3,150732.0,22.844,22.9167,22.8359,22.8682,150732.0
2016-02-24 12:25:00,28.31,28.31,28.25,28.29,94096.0,22.8763,22.8763,22.8278,22.8602,94096.0
2016-02-24 12:30:00,28.29,28.33,28.24,28.24,182339.0,22.8602,22.8925,22.8198,22.8198,182339.0
2016-02-24 12:35:00,28.24,28.25,28.2,28.23,119923.0,22.8198,22.8278,22.7874,22.8117,119923.0
2016-02-24 12:40:00,28.22,28.24,28.2,28.2,70136.0,22.8036,22.8198,22.7874,22.7874,70136.0
2016-02-24 12:45:00,28.21,28.33,28.2,28.33,69710.0,22.7955,22.8925,22.7874,22.8925,69710.0
2016-02-24 12:50:00,28.32,28.39,28.31,28.37,146066.0,22.8844,22.941,22.8763,22.9248,146066.0
2016-02-24 12:55:00,28.38,28.38,28.32,28.34,53317.0,22.9329,22.9329,22.8844,22.9006,53317.0
2016-02-24 13:00:00,28.33,28.38,28.33,28.37,65193.0,22.8925,22.9329,22.8925,22.9248,65193.0
2016-02-24 13:05:00,28.37,28.52,28.36,28.51,285203.0,22.9248,23.046,22.9167,23.0379,285203.0
2016-02-24 13:10:00,28.5,28.51,28.43,28.45,264029.0,23.0299,23.0379,22.9733,22.9895,264029.0
2016-02-24 13:15:00,28.45,28.47,28.41,28.41,108980.0,22.9895,23.0056,22.9571,22.9571,108980.0
2016-02-24 13:20:00,28.42,28.53,28.39,28.5,155573.0,22.9652,23.0541,22.941,23.0299,155573.0
2016-02-24 13:25:00,28.51,28.51,28.44,28.49,79243.0,23.0379,23.0379,22.9814,23.0218,79243.0
2016-02-24 13:30:00,28.5,28.56,28.48,28.55,191028.0,23.0299,23.0783,23.0137,23.0703,191028.0
2016-02-24 13:35:00,28.55,28.6,28.54,28.59,151953.0,23.0703,23.1107,23.0622,23.1026,151953.0
2016-02-24 13:40:00,28.59,28.64,28.54,28.62,134890.0,23.1026,23.143,23.0622,23.1268,134890.0
2016-02-24 13:45:00,28.62,28.63,28.5,28.52,111892.0,23.1268,23.1349,23.0299,23.046,111892.0
2016-02-24 13:50:00,28.51,28.61,28.51,28.6,91130.0,23.0379,23.1187,23.0379,23.1107,91130.0
2016-02-24 13:55:00,28.61,28.63,28.54,28.54,62466.0,23.1187,23.1349,23.0622,23.0622,62466.0
2016-02-24 14:00:00,28.54,28.55,28.47,28.47,87506.0,23.0622,23.0703,23.0056,23.0056,87506.0
2016-02-24 14:05:00,28.47,28.64,28.47,28.64,135355.0,23.0056,23.143,23.0056,23.143,135355.0
2016-02-24 14:10:00,28.64,28.64,28.56,28.63,74054.0,23.143,23.143,23.0783,23.1349,74054.0
2016-02-24 14:15:00,28.63,28.63,28.55,28.6,100667.0,23.1349,23.1349,23.0703,23.1107,100667.0
2016-02-24 14:20:00,28.59,28.72,28.58,28.7,121955.0,23.1026,23.2076,23.0945,23.1915,121955.0
2016-02-24 14:25:00,28.7,28.72,28.63,28.65,149244.0,23.1915,23.2076,23.1349,23.1511,149244.0
2016-02-24 14:30:00,28.66,28.7,28.64,28.66,86448.0,23.1592,23.1915,23.143,23.1592,86448.0
2016-02-24 14:35:00,28.66,28.71,28.63,28.68,76159.0,23.1592,23.1996,23.1349,23.1753,76159.0
2016-02-24 14:40:00,28.69,28.72,28.68,28.71,84637.0,23.1834,23.2076,23.1753,23.1996,84637.0
2016-02-24 14:45:00,28.71,28.75,28.62,28.66,266779.0,23.1996,23.2319,23.1268,23.1592,266779.0
2016-02-24 14:50:00,28.66,28.67,28.6,28.63,193960.0,23.1592,23.1672,23.1107,23.1349,193960.0
2016-02-24 14:55:00,28.64,28.66,28.61,28.64,78620.0,23.143,23.1592,23.1187,23.143,78620.0
2016-02-24 15:00:00,28.65,28.66,28.61,28.63,145773.0,23.1511,23.1592,23.1187,23.1349,145773.0
2016-02-24 15:05:00,28.64,28.73,28.59,28.73,299815.0,23.143,23.2157,23.1026,23.2157,299815.0
2016-02-24 15:10:00,28.73,28.79,28.72,28.79,164172.0,23.2157,23.2642,23.2076,23.2642,164172.0
2016-02-24 15:15:00,28.79,28.86,28.75,28.84,151647.0,23.2642,23.3208,23.2319,23.3046,151647.0
2016-02-24 15:20:00,28.84,28.88,28.83,28.86,260880.0,23.3046,23.3369,23.2965,23.3208,260880.0
2016-02-24 15:25:00,28.86,28.88,28.83,28.84,148929.0,23.3208,23.3369,23.2965,23.3046,148929.0
2016-02-24 15:30:00,28.84,28.86,28.8,28.83,175899.0,23.3046,23.3208,23.2723,23.2965,175899.0
2016-02-24 15:35:00,28.82,28.9,28.82,28.86,179705.0,23.2884,23.3531,23.2884,23.3208,179705.0
2016-02-24 15:40:00,28.87,28.88,28.73,28.74,261895.0,23.3288,23.3369,23.2157,23.2238,261895.0
2016-02-24 15:45:00,28.74,28.79,28.68,28.7,388432.0,23.2238,23.2642,23.1753,23.1915,388432.0
2016-02-24 15:50:00,28.7,28.77,28.69,28.77,449752.0,23.1915,23.248,23.1834,23.248,449752.0
2016-02-24 15:55:00,28.76,28.84,28.76,28.82,769981.0,23.24,23.3046,23.24,23.2884,769981.0
2016-02-25 09:30:00,28.83,28.97,28.78,28.95,296701.0,23.2965,23.4097,23.2561,23.3935,296701.0
2016-02-25 09:35:00,28.95,28.96,28.77,28.77,206568.0,23.3935,23.4016,23.248,23.248,206568.0
2016-02-25 09:40:00,28.78,28.8,28.6,28.62,150824.0,23.2561,23.2723,23.1107,23.1268,150824.0
2016-02-25 09:45:00,28.62,28.66,28.55,28.64,206209.0,23.1268,23.1592,23.0703,23.143,206209.0
2016-02-25 09:50:00,28.64,28.76,28.62,28.68,120134.0,23.143,23.24,23.1268,23.1753,120134.0
2016-02-25 09:55:00,28.67,28.78,28.65,28.78,107596.0,23.1672,23.2561,23.1511,23.2561,107596.0
2016-02-25 10:00:00,28.78,28.79,28.65,28.77,202283.0,23.2561,23.2642,23.1511,23.248,202283.0
2016-02-25 10:05:00,28.76,28.79,28.7,28.76,112220.0,23.24,23.2642,23.1915,23.24,112220.0
2016-02-25 10:10:00,28.76,28.77,28.68,28.75,129539.0,23.24,23.248,23.1753,23.2319,129539.0
2016-02-25 10:15:00,28.75,28.85,28.72,28.83,121853.0,23.2319,23.3127,23.2076,23.2965,121853.0
2016-02-25 10:20:00,28.83,28.87,28.8,28.82,80731.0,23.2965,23.3288,23.2723,23.2884,80731.0
2016-02-25 10:25:00,28.82,28.93,28.82,28.92,141627.0,23.2884,23.3773,23.2884,23.3692,141627.0
2016-02-25 10:30:00,28.92,28.92,28.84,28.87,84903.0,23.3692,23.3692,23.3046,23.3288,84903.0
2016-02-25 10:35:00,28.87,28.95,28.86,28.92,121950.0,23.3288,23.3935,23.3208,23.3692,121950.0
2016-02-25 10:40:00,28.93,29.05,28.92,28.98,253165.0,23.3773,23.4743,23.3692,23.4177,253165.0
2016-02-25 10:45:00,28.98,28.98,28.87,28.91,78982.0,23.4177,23.4177,23.3288,23.3612,78982.0
2016-02-25 10:50:00,28.91,28.97,28.87,28.96,67598.0,23.3612,23.4097,23.3288,23.4016,67598.0
2016-02-25 10:55:00,28.96,28.97,28.88,28.9,65335.0,23.4016,23.4097,23.3369,23.3531,65335.0
2016-02-25 11:00:00,28.9,28.91,28.87,28.88,69322.0,23.3531,23.3612,23.3288,23.3369,69322.0
2016-02-25 11:05:00,28.88,28.93,28.84,28.93,110907.0,23.3369,23.3773,23.3046,23.3773,110907.0
2016-02-25 11:10:00,28.92,28.92,28.85,28.88,93647.0,23.3692,23.3692,23.3127,23.3369,93647.0
2016-02-25 11:15:00,28.87,28.92,28.85,28.86,80017.0,23.3288,23.3692,23.3127,23.3208,80017.0
2016-02-25 11:20:00,28.85,28.95,28.84,28.93,83475.0,23.3127,23.3935,23.3046,23.3773,83475.0
2016-02-25 11:25:00,28.93,28.96,28.9,28.93,58490.0,23.3773,23.4016,23.3531,23.3773,58490.0
2016-02-25 11:30:00,28.93,28.95,28.88,28.92,64965.0,23.3773,23.3935,23.3369,23.3692,64965.0
2016-02-25 11:35:00,28.92,28.95,28.9,28.91,90338.0,23.3692,23.3935,23.3531,23.3612,90338.0
2016-02-25 11:40:00,28.91,28.92,28.83,28.85,53086.0,23.3612,23.3692,23.2965,23.3127,53086.0
2016-02-25 11:45:00,28.85,28.91,28.84,28.9,80072.0,23.3127,23.3612,23.3046,23.3531,80072.0
2016-02-25 11:50:00,28.9,28.97,28.9,28.97,75690.0,23.3531,23.4097,23.3531,23.4097,75690.0
2016-02-25 11:55:00,28.97,29.01,28.96,29.01,80204.0,23.4097,23.442,23.4016,23.442,80204.0
2016-02-25 12:00:00,29.01,29.03,28.98,29.01,203716.0,23.442,23.4581,23.4177,23.442,203716.0
2016-02-25 12:05:00,29.02,29.04,29.0,29.04,94688.0,23.4501,23.4662,23.4339,23.4662,94688.0
2016-02-25 12:10:00,29.04,29.1,29.03,29.1,201875.0,23.4662,23.5147,23.4581,23.5147,201875.0
2016-02-25 12:15:00,29.1,29.1,29.04,29.05,124073.0,23.5147,23.5147,23.4662,23.4743,124073.0
2016-02-25 12:20:00,29.05,29.1,29.04,29.06,227603.0,23.4743,23.5147,23.4662,23.4824,227603.0
2016-02-25 12:25:00,29.07,29.14,29.06,29.08,141425.0,23.4905,23.547,23.4824,23.4985,141425.0
2016-02-25 12:30:00,29.08,29.08,29.04,29.06,77992.0,23.4985,23.4985,23.4662,23.4824,77992.0
2016-02-25 12:35:00,29.05,29.07,29.0,29.01,85759.0,23.4743,23.4905,23.4339,23.442,85759.0
2016-02-25 12:40:00,29.02,29.02,28.97,28.97,67934.0,23.4501,23.4501,23.4097,23.4097,67934.0
2016-02-25 12:45:00,28.97,28.97,28.92,28.96,117698.0,23.4097,23.4097,23.3692,23.4016,117698.0
2016-02-25 12:50:00,28.96,29.02,28.95,29.0,84580.0,23.4016,23.4501,23.3935,23.4339,84580.0
2016-02-25 12:55:00,28.99,29.01,28.97,28.99,82049.0,23.4258,23.442,23.4097,23.4258,82049.0
2016-02-25 13:00:00,28.99,29.02,28.95,29.02,105731.0,23.4258,23.4501,23.3935,23.4501,105731.0
2016-02-25 13:05:00,29.02,29.08,29.02,29.07,122328.0,23.4501,23.4985,23.4501,23.4905,122328.0
2016-02-25 13:10:00,29.08,29.1,29.04,29.1,45641.0,23.4985,23.5147,23.4662,23.5147,45641.0
2016-02-25 13:15:00,29.1,29.12,29.06,29.07,139534.0,23.5147,23.5309,23.4824,23.4905,139534.0
2016-02-25 13:20:00,29.08,29.12,29.07,29.1,127231.0,23.4985,23.5309,23.4905,23.5147,127231.0
2016-02-25 13:25:00,29.1,29.13,29.1,29.13,43913.0,23.5147,23.5389,23.5147,23.5389,43913.0
2016-02-25 13:30:00,29.13,29.16,29.09,29.09,57156.0,23.5389,23.5632,23.5066,23.5066,57156.0
2016-02-25 13:35:00,29.1,29.14,29.08,29.11,72254.0,23.5147,23.547,23.4985,23.5228,72254.0
2016-02-25 13:40:00,29.12,29.15,29.1,29.15,51863.0,23.5309,23.5551,23.5147,23.5551,51863.0
2016-02-25 13:45:00,29.14,29.15,29.11,29.15,68098.0,23.547,23.5551,23.5228,23.5551,68098.0
2016-02-25 13:50:00,29.15,29.16,29.11,29.14,50245.0,23.5551,23.5632,23.5228,23.547,50245.0
2016-02-25 13:55:00,29.14,29.15,29.1,29.14,91743.0,23.547,23.5551,23.5147,23.547,91743.0
2016-02-25 14:00:00,29.15,29.18,29.14,29.15,89556.0,23.5551,23.5793,23.547,23.5551,89556.0
2016-02-25 14:05:00,29.15,29.17,29.14,29.16,46707.0,23.5551,23.5713,23.547,23.5632,46707.0
2016-02-25 14:10:00,29.15,29.23,29.15,29.22,96156.0,23.5551,23.6197,23.5551,23.6117,96156.0
2016-02-25 14:15:00,29.23,29.25,29.22,29.23,125540.0,23.6197,23.6359,23.6117,23.6197,125540.0
2016-02-25 14:20:00,29.23,29.24,29.19,29.19,124283.0,23.6197,23.6278,23.5874,23.5874,124283.0
2016-02-25 14:25:00,29.19,29.21,29.17,29.21,89964.0,23.5874,23.6036,23.5713,23.6036,89964.0
2016-02-25 14:30:00,29.21,29.26,29.2,29.26,100873.0,23.6036,23.644,23.5955,23.644,100873.0
2016-02-25 14:35:00,29.26,29.28,29.24,29.26,123036.0,23.644,23.6602,23.6278,23.644,123036.0
2016-02-25 14:40:00,29.27,29.28,29.24,29.26,130616.0,23.6521,23.6602,23.6278,23.644,130616.0
2016-02-25 14:45:00,29.26,29.28,29.24,29.24,79936.0,23.644,23.6602,23.6278,23.6278,79936.0
2016-02-25 14:50:00,29.24,29.25,29.18,29.21,123222.0,23.6278,23.6359,23.5793,23.6036,123222.0
2016-02-25 14:55:00,29.2,29.25,29.2,29.25,94718.0,23.5955,23.6359,23.5955,23.6359,94718.0
2016-02-25 15:00:00,29.25,29.31,29.23,29.3,293857.0,23.6359,23.6844,23.6197,23.6763,293857.0
2016-02-25 15:05:00,29.3,29.32,29.29,29.32,118101.0,23.6763,23.6925,23.6682,23.6925,118101.0
2016-02-25 15:10:00,29.31,29.42,29.31,29.41,207164.0,23.6844,23.7733,23.6844,23.7652,207164.0
2016-02-25 15:15:00,29.41,29.41,29.36,29.38,155214.0,23.7652,23.7652,23.7248,23.741,155214.0
2016-02-25 15:20:00,29.38,29.42,29.37,29.4,157927.0,23.741,23.7733,23.7329,23.7571,157927.0
2016-02-25 15:25:00,29.4,29.41,29.35,29.35,148561.0,23.7571,23.7652,23.7167,23.7167,148561.0
2016-02-25 15:30:00,29.35,29.4,29.29,29.33,231367.0,23.7167,23.7571,23.6682,23.7006,231367.0
2016-02-25 15:35:00,29.33,29.39,29.31,29.38,188401.0,23.7006,23.749,23.6844,23.741,188401.0
2016-02-25 15:40:00,29.38,29.45,29.37,29.41,232629.0,23.741,23.7975,23.7329,23.7652,232629.0
2016-02-25 15:45:00,29.41,29.41,29.37,29.4,259695.0,23.7652,23.7652,23.7329,23.7571,259695.0
2016-02-25 15:50:00,29.4,29.46,29.39,29.46,567884.0,23.7571,23.8056,23.749,23.8056,567884.0
2016-02-25 15:55:00,29.45,29.51,29.44,29.51,890151.0,23.7975,23.846,23.7894,23.846,890151.0
2016-02-26 09:30:00,29.73,29.88,29.71,29.78,289953.0,24.0238,24.145,24.0076,24.0642,289953.0
2016-02-26 09:35:00,29.79,29.92,29.79,29.9,252404.0,24.0723,24.1773,24.0723,24.1612,252404.0
2016-02-26 09:40:00,29.89,29.91,29.71,29.79,274774.0,24.1531,24.1692,24.0076,24.0723,274774.0
2016-02-26 09:45:00,29.78,29.83,29.73,29.77,657164.0,24.0642,24.1046,24.0238,24.0561,657164.0
2016-02-26 09:50:00,29.77,29.87,29.76,29.87,240257.0,24.0561,24.1369,24.048,24.1369,240257.0
2016-02-26 09:55:00,29.87,29.95,29.83,29.85,592371.0,24.1369,24.2016,24.1046,24.1207,592371.0
2016-02-26 10:00:00,29.86,29.94,29.82,29.94,292242.0,24.1288,24.1935,24.0965,24.1935,292242.0
2016-02-26 10:05:00,29.93,29.95,29.81,29.81,195756.0,24.1854,24.2016,24.0884,24.0884,195756.0
2016-02-26 10:10:00,29.82,29.87,29.76,29.87,484696.0,24.0965,24.1369,24.048,24.1369,484696.0
2016-02-26 10:15:00,29.86,29.87,29.75,29.77,555761.0,24.1288,24.1369,24.0399,24.0561,555761.0
2016-02-26 10:20:00,29.77,29.78,29.64,29.64,169539.0,24.0561,24.0642,23.9511,23.9511,169539.0
2016-02-26 10:25:00,29.64,29.69,29.61,29.66,144520.0,23.9511,23.9915,23.9268,23.9672,144520.0
2016-02-26 10:30:00,29.66,29.8,29.66,29.79,86398.0,23.9672,24.0803,23.9672,24.0723,86398.0
2016-02-26 10:35:00,29.79,29.8,29.74,29.78,102775.0,24.0723,24.0803,24.0319,24.0642,102775.0
2016-02-26 10:40:00,29.79,29.81,29.75,29.8,91854.0,24.0723,24.0884,24.0399,24.0803,91854.0
2016-02-26 10:45:00,29.8,29.84,29.77,29.83,265646.0,24.0803,24.1127,24.0561,24.1046,265646.0
2016-02-26 10:50:00,29.82,29.86,29.77,29.85,161811.0,24.0965,24.1288,24.0561,24.1207,161811.0
2016-02-26 10:55:00,29.85,29.87,29.8,29.85,168683.0,24.1207,24.1369,24.0803,24.1207,168683.0
2016-02-26 11:00:00,29.85,29.92,29.84,29.92,157866.0,24.1207,24.1773,24.1127,24.1773,157866.0
2016-02-26 11:05:00,29.92,29.95,29.87,29.92,675034.0,24.1773,24.2016,24.1369,24.1773,675034.0
2016-02-26 11:10:00,29.92,29.95,29.86,29.89,657781.0,24.1773,24.2016,24.1288,24.1531,657781.0
2016-02-26 11:15:00,29.88,29.95,29.85,29.91,432068.0,24.145,24.2016,24.1207,24.1692,432068.0
2016-02-26 11:20:00,29.91,29.96,29.86,29.92,291745.0,24.1692,24.2096,24.1288,24.1773,291745.0
2016-02-26 11:25:00,29.92,29.95,29.85,29.86,197695.0,24.1773,24.2016,24.1207,24.1288,197695.0
2016-02-26 11:30:00,29.86,29.88,29.8,29.82,312367.0,24.1288,24.145,24.0803,24.0965,312367.0
2016-02-26 11:35:00,29.82,29.86,29.78,29.78,247930.0,24.0965,24.1288,24.0642,24.0642,247930.0
2016-02-26 11:40:00,29.79,29.84,29.77,29.84,189655.0,24.0723,24.1127,24.0561,24.1127,189655.0
2016-02-26 11:45:00,29.83,29.87,29.82,29.83,95762.0,24.1046,24.1369,24.0965,24.1046,95762.0
2016-02-26 11:50:00,29.84,29.84,29.73,29.77,138806.0,24.1127,24.1127,24.0238,24.0561,138806.0
2016-02-26 11:55:00,29.77,29.86,29.76,29.83,104010.0,24.0561,24.1288,24.048,24.1046,104010.0
2016-02-26 12:00:00,29.83,29.83,29.73,29.76,109812.0,24.1046,24.1046,24.0238,24.048,109812.0
2016-02-26 12:05:00,29.75,29.79,29.7,29.77,108226.0,24.0399,24.0723,23.9995,24.0561,108226.0
2016-02-26 12:10:00,29.77,29.87,29.76,29.86,119691.0,24.0561,24.1369,24.048,24.1288,119691.0
2016-02-26 12:15:00,29.85,29.9,29.84,29.88,84491.0,24.1207,24.1612,24.1127,24.145,84491.0
2016-02-26 12:20:00,29.86,29.89,29.84,29.89,57345.0,24.1288,24.1531,24.1127,24.1531,57345.0
2016-02-26 12:25:00,29.88,29.93,29.88,29.91,87136.0,24.145,24.1854,24.145,24.1692,87136.0
2016-02-26 12:30:00,29.91,29.93,29.88,29.89,86079.0,24.1692,24.1854,24.145,24.1531,86079.0
2016-02-26 12:35:00,29.89,29.9,29.87,29.9,69594.0,24.1531,24.1612,24.1369,24.1612,69594.0
2016-02-26 12:40:00,29.9,29.93,29.86,29.93,121377.0,24.1612,24.1854,24.1288,24.1854,121377.0
2016-02-26 12:45:00,29.92,29.95,29.91,29.92,136192.0,24.1773,24.2016,24.1692,24.1773,136192.0
2016-02-26 12:50:00,29.92,29.96,29.9,29.95,61389.0,24.1773,24.2096,24.1612,24.2016,61389.0
2016-02-26 12:55:00,29.96,29.96,29.89,29.95,116920.0,24.2096,24.2096,24.1531,24.2016,116920.0
2016-02-26 13:00:00,29.95,29.95,29.89,29.93,79834.0,24.2016,24.2016,24.1531,24.1854,79834.0
2016-02-26 13:05:00,29.92,29.96,29.91,29.93,136222.0,24.1773,24.2096,24.1692,24.1854,136222.0
2016-02-26 13:10:00,29.92,29.93,29.88,29.88,55210.0,24.1773,24.1854,24.145,24.145,55210.0
2016-02-26 13:15:00,29.88,29.91,29.86,29.9,60641.0,24.145,24.1692,24.1288,24.1612,60641.0
2016-02-26 13:20:00,29.9,29.91,29.87,29.89,59034.0,24.1612,24.1692,24.1369,24.1531,59034.0
2016-02-26 13:25:00,29.89,29.9,29.86,29.86,53902.0,24.1531,24.1612,24.1288,24.1288,53902.0
2016-02-26 13:30:00,29.86,29.89,29.84,29.88,60589.0,24.1288,24.1531,24.1127,24.145,60589.0
2016-02-26 13:35:00,29.88,29.88,29.82,29.83,103192.0,24.145,24.145,24.0965,24.1046,103192.0
2016-02-26 13:40:00,29.83,29.86,29.78,29.82,116731.0,24.1046,24.1288,24.0642,24.0965,116731.0
2016-02-26 13:45:00,29.82,29.86,29.79,29.83,76681.0,24.0965,24.1288,24.0723,24.1046,76681.0
2016-02-26 13:50:00,29.83,29.83,29.73,29.78,89223.0,24.1046,24.1046,24.0238,24.0642,89223.0
2016-02-26 13:55:00,29.79,29.8,29.74,29.79,203086.0,24.0723,24.0803,24.0319,24.0723,203086.0
2016-02-26 14:00:00,29.79,29.84,29.77,29.8,72248.0,24.0723,24.1127,24.0561,24.0803,72248.0
2016-02-26 14:05:00,29.8,29.81,29.76,29.76,90736.0,24.0803,24.0884,24.048,24.048,90736.0
2016-02-26 14:10:00,29.77,29.77,29.72,29.75,70175.0,24.0561,24.0561,24.0157,24.0399,70175.0
2016-02-26 14:15:00,29.75,29.77,29.73,29.76,96705.0,24.0399,24.0561,24.0238,24.048,96705.0
2016-02-26 14:20:00,29.75,29.76,29.71,29.72,94455.0,24.0399,24.048,24.0076,24.0157,94455.0
2016-02-26 14:25:00,29.72,29.75,29.71,29.71,61545.0,24.0157,24.0399,24.0076,24.0076,61545.0
2016-02-26 14:30:00,29.71,29.72,29.67,29.67,36358.0,24.0076,24.0157,23.9753,23.9753,36358.0
2016-02-26 14:35:00,29.67,29.67,29.56,29.57,92430.0,23.9753,23.9753,23.8864,23.8945,92430.0
2016-02-26 14:40:00,29.57,29.64,29.56,29.64,82769.0,23.8945,23.9511,23.8864,23.9511,82769.0
2016-02-26 14:45:00,29.64,29.67,29.6,29.6,88956.0,23.9511,23.9753,23.9187,23.9187,88956.0
2016-02-26 14:50:00,29.6,29.61,29.57,29.59,103095.0,23.9187,23.9268,23.8945,23.9107,103095.0
2016-02-26 14:55:00,29.59,29.6,29.54,29.54,78541.0,23.9107,23.9187,23.8702,23.8702,78541.0
2016-02-26 15:00:00,29.55,29.61,29.54,29.6,178050.0,23.8783,23.9268,23.8702,23.9187,178050.0
2016-02-26 15:05:00,29.6,29.64,29.59,29.61,96334.0,23.9187,23.9511,23.9107,23.9268,96334.0
2016-02-26 15:10:00,29.62,29.62,29.55,29.58,140269.0,23.9349,23.9349,23.8783,23.9026,140269.0
2016-02-26 15:15:00,29.58,29.58,29.54,29.58,107983.0,23.9026,23.9026,23.8702,23.9026,107983.0
2016-02-26 15:20:00,29.58,29.61,29.56,29.61,120866.0,23.9026,23.9268,23.8864,23.9268,120866.0
2016-02-26 15:25:00,29.61,29.61,29.54,29.55,107034.0,23.9268,23.9268,23.8702,23.8783,107034.0
2016-02-26 15:30:00,29.56,29.63,29.55,29.62,129140.0,23.8864,23.943,23.8783,23.9349,129140.0
2016-02-26 15:35:00,29.62,29.63,29.53,29.55,164836.0,23.9349,23.943,23.8622,23.8783,164836.0
2016-02-26 15:40:00,29.55,29.6,29.54,29.59,219242.0,23.8783,23.9187,23.8702,23.9107,219242.0
2016-02-26 15:45:00,29.59,29.63,29.58,29.61,224391.0,23.9107,23.943,23.9026,23.9268,224391.0
2016-02-26 15:50:00,29.61,29.64,29.6,29.63,324494.0,23.9268,23.9511,23.9187,23.943,324494.0
2016-02-26 15:55:00,29.63,29.64,29.61,29.63,833564.0,23.943,23.9511,23.9268,23.943,833564.0
2016-02-29 09:30:00,29.37,29.53,29.29,29.5,321721.0,23.7329,23.8622,23.6682,23.8379,321721.0
2016-02-29 09:35:00,29.5,29.62,29.47,29.53,192816.0,23.8379,23.9349,23.8137,23.8622,192816.0
2016-02-29 09:40:00,29.53,29.58,29.3,29.44,242873.0,23.8622,23.9026,23.6763,23.7894,242873.0
2016-02-29 09:45:00,29.46,29.56,29.41,29.54,108745.0,23.8056,23.8864,23.7652,23.8702,108745.0
2016-02-29 09:50:00,29.54,29.63,29.54,29.6,130651.0,23.8702,23.943,23.8702,23.9187,130651.0
2016-02-29 09:55:00,29.61,29.64,29.54,29.55,125735.0,23.9268,23.9511,23.8702,23.8783,125735.0
2016-02-29 10:00:00,29.55,29.61,29.51,29.57,354805.0,23.8783,23.9268,23.846,23.8945,354805.0
2016-02-29 10:05:00,29.57,29.69,29.55,29.64,173551.0,23.8945,23.9915,23.8783,23.9511,173551.0
2016-02-29 10:10:00,29.64,29.66,29.55,29.63,87933.0,23.9511,23.9672,23.8783,23.943,87933.0
2016-02-29 10:15:00,29.64,29.69,29.53,29.55,98200.0,23.9511,23.9915,23.8622,23.8783,98200.0
2016-02-29 10:20:00,29.55,29.62,29.54,29.56,93933.0,23.8783,23.9349,23.8702,23.8864,93933.0
2016-02-29 10:25:00,29.56,29.59,29.51,29.56,78468.0,23.8864,23.9107,23.846,23.8864,78468.0
2016-02-29 10:30:00,29.56,29.6,29.54,29.54,70397.0,23.8864,23.9187,23.8702,23.8702,70397.0
2016-02-29 10:35:00,29.55,29.61,29.54,29.6,62214.0,23.8783,23.9268,23.8702,23.9187,62214.0
2016-02-29 10:40:00,29.61,29.65,29.56,29.65,55425.0,23.9268,23.9591,23.8864,23.9591,55425.0
2016-02-29 10:45:00,29.64,29.65,29.6,29.61,54058.0,23.9511,23.9591,23.9187,23.9268,54058.0
2016-02-29 10:50:00,29.61,29.68,29.6,29.67,70125.0,23.9268,23.9834,23.9187,23.9753,70125.0
2016-02-29 10:55:00,29.67,29.67,29.62,29.62,71435.0,23.9753,23.9753,23.9349,23.9349,71435.0
2016-02-29 11:00:00,29.63,29.68,29.61,29.64,70718.0,23.943,23.9834,23.9268,23.9511,70718.0
2016-02-29 11:05:00,29.65,29.71,29.63,29.68,74643.0,23.9591,24.0076,23.943,23.9834,74643.0
2016-02-29 11:10:00,29.68,29.7,29.63,29.65,74404.0,23.9834,23.9995,23.943,23.9591,74404.0
2016-02-29 11:15:00,29.65,29.73,29.65,29.7,46145.0,23.9591,24.0238,23.9591,23.9995,46145.0
2016-02-29 11:20:00,29.7,29.73,29.68,29.72,62741.0,23.9995,24.0238,23.9834,24.0157,62741.0
2016-02-29 11:25:00,29.72,29.75,29.67,29.68,86704.0,24.0157,24.0399,23.9753,23.9834,86704.0
2016-02-29 11:30:00,29.68,29.74,29.66,29.72,64797.0,23.9834,24.0319,23.9672,24.0157,64797.0
2016-02-29 11:35:00,29.72,29.79,29.69,29.79,91989.0,24.0157,24.0723,23.9915,24.0723,91989.0
2016-02-29 11:40:00,29.79,29.8,29.76,29.79,63286.0,24.0723,24.0803,24.048,24.0723,63286.0
2016-02-29 11:45:00,29.78,29.8,29.76,29.8,48790.0,24.0642,24.0803,24.048,24.0803,48790.0
2016-02-29 11:50:00,29.79,29.8,29.71,29.73,88462.0,24.0723,24.0803,24.0076,24.0238,88462.0
2016-02-29 11:55:00,29.73,29.76,29.69,29.71,56260.0,24.0238,24.048,23.9915,24.0076,56260.0
2016-02-29 12:00:00,29.71,29.74,29.7,29.7,56827.0,24.0076,24.0319,23.9995,23.9995,56827.0
2016-02-29 12:05:00,29.7,29.71,29.66,29.67,60193.0,23.9995,24.0076,23.9672,23.9753,60193.0
2016-02-29 12:10:00,29.67,29.74,29.67,29.73,53615.0,23.9753,24.0319,23.9753,24.0238,53615.0
2016-02-29 12:15:00,29.73,29.75,29.72,29.73,35630.0,24.0238,24.0399,24.0157,24.0238,35630.0
2016-02-29 12:20:00,29.73,29.73,29.67,29.68,65115.0,24.0238,24.0238,23.9753,23.9834,65115.0
2016-02-29 12:25:00,29.68,29.71,29.66,29.68,73174.0,23.9834,24.0076,23.9672,23.9834,73174.0
2016-02-29 12:30:00,29.69,29.71,29.66,29.7,55601.0,23.9915,24.0076,23.9672,23.9995,55601.0
2016-02-29 12:35:00,29.7,29.74,29.67,29.68,50594.0,23.9995,24.0319,23.9753,23.9834,50594.0
2016-02-29 12:40:00,29.68,29.71,29.67,29.69,42639.0,23.9834,24.0076,23.9753,23.9915,42639.0
2016-02-29 12:45:00,29.7,29.7,29.66,29.66,50078.0,23.9995,23.9995,23.9672,23.9672,50078.0
2016-02-29 12:50:00,29.67,29.72,29.67,29.71,107392.0,23.9753,24.0157,23.9753,24.0076,107392.0
2016-02-29 12:55:00,29.71,29.72,29.68,29.7,70920.0,24.0076,24.0157,23.9834,23.9995,70920.0
2016-02-29 13:00:00,29.71,29.74,29.67,29.73,76919.0,24.0076,24.0319,23.9753,24.0238,76919.0
2016-02-29 13:05:00,29.73,29.74,29.69,29.73,114915.0,24.0238,24.0319,23.9915,24.0238,114915.0
2016-02-29 13:10:00,29.73,29.77,29.71,29.71,63599.0,24.0238,24.0561,24.0076,24.0076,63599.0
2016-02-29 13:15:00,29.72,29.74,29.71,29.71,131040.0,24.0157,24.0319,24.0076,24.0076,131040.0
2016-02-29 13:20:00,29.72,29.76,29.71,29.73,45515.0,24.0157,24.048,24.0076,24.0238,45515.0
2016-02-29 13:25:00,29.73,29.73,29.7,29.71,34922.0,24.0238,24.0238,23.9995,24.0076,34922.0
2016-02-29 13:30:00,29.71,29.71,29.66,29.68,57675.0,24.0076,24.0076,23.9672,23.9834,57675.0
2016-02-29 13:35:00,29.68,29.73,29.67,29.69,58231.0,23.9834,24.0238,23.9753,23.9915,58231.0
2016-02-29 13:40:00,29.7,29.71,29.66,29.7,40476.0,23.9995,24.0076,23.9672,23.9995,40476.0
2016-02-29 13:45:00,29.7,29.7,29.67,29.7,41247.0,23.9995,23.9995,23.9753,23.9995,41247.0
2016-02-29 13:50:00,29.7,29.7,29.67,29.69,58949.0,23.9995,23.9995,23.9753,23.9915,58949.0
2016-02-29 13:55:00,29.69,29.71,29.67,29.68,72230.0,23.9915,24.0076,23.9753,23.9834,72230.0
2016-02-29 14:00:00,29.69,29.7,29.66,29.68,36051.0,23.9915,23.9995,23.9672,23.9834,36051.0
2016-02-29 14:05:00,29.67,29.7,29.64,29.65,90343.0,23.9753,23.9995,23.9511,23.9591,90343.0
2016-02-29 14:10:00,29.65,29.66,29.61,29.63,58958.0,23.9591,23.9672,23.9268,23.943,58958.0
2016-02-29 14:15:00,29.62,29.62,29.57,29.58,87911.0,23.9349,23.9349,23.8945,23.9026,87911.0
2016-02-29 14:20:00,29.58,29.59,29.54,29.57,69313.0,23.9026,23.9107,23.8702,23.8945,69313.0
2016-02-29 14:25:00,29.57,29.6,29.52,29.58,98680.0,23.8945,23.9187,23.8541,23.9026,98680.0
2016-02-29 14:30:00,29.58,29.59,29.54,29.56,59604.0,23.9026,23.9107,23.8702,23.8864,59604.0
2016-02-29 14:35:00,29.56,29.56,29.54,29.55,65320.0,23.8864,23.8864,23.8702,23.8783,65320.0
2016-02-29 14:40:00,29.55,29.56,29.51,29.54,83026.0,23.8783,23.8864,23.846,23.8702,83026.0
2016-02-29 14:45:00,29.53,29.55,29.49,29.52,160794.0,23.8622,23.8783,23.8298,23.8541,160794.0
2016-02-29 14:50:00,29.52,29.54,29.48,29.5,83994.0,23.8541,23.8702,23.8218,23.8379,83994.0
2016-02-29 14:55:00,29.49,29.5,29.42,29.43,194399.0,23.8298,23.8379,23.7733,23.7814,194399.0
2016-02-29 15:00:00,29.43,29.43,29.38,29.43,107164.0,23.7814,23.7814,23.741,23.7814,107164.0
2016-02-29 15:05:00,29.42,29.46,29.39,29.44,112513.0,23.7733,23.8056,23.749,23.7894,112513.0
2016-02-29 15:10:00,29.44,29.44,29.39,29.43,71116.0,23.7894,23.7894,23.749,23.7814,71116.0
2016-02-29 15:15:00,29.44,29.47,29.41,29.42,121603.0,23.7894,23.8137,23.7652,23.7733,121603.0
2016-02-29 15:20:00,29.42,29.5,29.41,29.49,95927.0,23.7733,23.8379,23.7652,23.8298,95927.0
2016-02-29 15:25:00,29.48,29.54,29.48,29.52,137426.0,23.8218,23.8702,23.8218,23.8541,137426.0
2016-02-29 15:30:00,29.52,29.57,29.49,29.54,105281.0,23.8541,23.8945,23.8298,23.8702,105281.0
2016-02-29 15:35:00,29.55,29.56,29.49,29.56,122808.0,23.8783,23.8864,23.8298,23.8864,122808.0
2016-02-29 15:40:00,29.57,29.6,29.51,29.58,171885.0,23.8945,23.9187,23.846,23.9026,171885.0
2016-02-29 15:45:00,29.58,29.59,29.53,29.58,170672.0,23.9026,23.9107,23.8622,23.9026,170672.0
2016-02-29 15:50:00,29.58,29.58,29.5,29.53,250673.0,23.9026,23.9026,23.8379,23.8622,250673.0
2016-02-29 15:55:00,29.54,29.55,29.43,29.44,505690.0,23.8702,23.8783,23.7814,23.7894,505690.0
2016-03-01 09:30:00,30.02,30.23,29.97,30.13,676635.0,24.2581,24.4278,24.2177,24.347,676635.0
2016-03-01 09:35:00,30.13,30.2,28.92,29.18,2449737.0,24.347,24.4036,23.3692,23.5793,2449737.0
2016-03-01 09:40:00,29.18,29.29,29.01,29.24,1139796.0,23.5793,23.6682,23.442,23.6278,1139796.0
2016-03-01 09:45:00,29.25,29.35,28.94,29.1,816973.0,23.6359,23.7167,23.3854,23.5147,816973.0
2016-03-01 09:50:00,29.11,29.21,28.99,29.08,416219.0,23.5228,23.6036,23.4258,23.4985,416219.0
2016-03-01 09:55:00,29.07,29.27,29.0,29.2,755754.0,23.4905,23.6521,23.4339,23.5955,755754.0
2016-03-01 10:00:00,29.2,29.28,29.13,29.16,343247.0,23.5955,23.6602,23.5389,23.5632,343247.0
2016-03-01 10:05:00,29.16,29.29,29.11,29.15,305128.0,23.5632,23.6682,23.5228,23.5551,305128.0
2016-03-01 10:10:00,29.16,29.22,29.08,29.14,354560.0,23.5632,23.6117,23.4985,23.547,354560.0
2016-03-01 10:15:00,29.14,29.16,29.01,29.03,233202.0,23.547,23.5632,23.442,23.4581,233202.0
2016-03-01 10:20:00,29.02,29.25,29.02,29.21,336123.0,23.4501,23.6359,23.4501,23.6036,336123.0
2016-03-01 10:25:00,29.21,29.28,29.15,29.23,290220.0,23.6036,23.6602,23.5551,23.6197,290220.0
2016-03-01 10:30:00,29.24,29.56,29.23,29.54,618472.0,23.6278,23.8864,23.6197,23.8702,618472.0
2016-03-01 10:35:00,29.54,29.65,29.52,29.56,360173.0,23.8702,23.9591,23.8541,23.8864,360173.0
2016-03-01 10:40:00,29.56,29.62,29.48,29.61,255238.0,23.8864,23.9349,23.8218,23.9268,255238.0
2016-03-01 10:45:00,29.61,29.63,29.5,29.52,217593.0,23.9268,23.943,23.8379,23.8541,217593.0
2016-03-01 10:50:00,29.51,29.55,29.5,29.53,248079.0,23.846,23.8783,23.8379,23.8622,248079.0
2016-03-01 10:55:00,29.53,29.6,29.51,29.54,150899.0,23.8622,23.9187,23.846,23.8702,150899.0
2016-03-01 11:00:00,29.53,29.62,29.52,29.59,137169.0,23.8622,23.9349,23.8541,23.9107,137169.0
2016-03-01 11:05:00,29.59,29.73,29.58,29.69,292937.0,23.9107,24.0238,23.9026,23.9915,292937.0
2016-03-01 11:10:00,29.69,29.77,29.67,29.76,182094.0,23.9915,24.0561,23.9753,24.048,182094.0
2016-03-01 11:15:00,29.76,29.83,29.73,29.79,214460.0,24.048,24.1046,24.0238,24.0723,214460.0
2016-03-01 11:20:00,29.78,29.88,29.77,29.82,160875.0,24.0642,24.145,24.0561,24.0965,160875.0
2016-03-01 11:25:00,29.83,29.87,29.82,29.87,126217.0,24.1046,24.1369,24.0965,24.1369,126217.0
2016-03-01 11:30:00,29.87,29.91,29.85,29.86,174363.0,24.1369,24.1692,24.1207,24.1288,174363.0
2016-03-01 11:35:00,29.85,29.9,29.82,29.89,110915.0,24.1207,24.1612,24.0965,24.1531,110915.0
2016-03-01 11:40:00,29.89,29.98,29.89,29.96,138424.0,24.1531,24.2258,24.1531,24.2096,138424.0
2016-03-01 11:45:00,29.96,29.97,29.89,29.91,122433.0,24.2096,24.2177,24.1531,24.1692,122433.0
2016-03-01 11:50:00,29.91,29.95,29.88,29.95,103187.0,24.1692,24.2016,24.145,24.2016,103187.0
2016-03-01 11:55:00,29.94,29.97,29.86,29.97,288343.0,24.1935,24.2177,24.1288,24.2177,288343.0
2016-03-01 12:00:00,29.96,30.01,29.95,29.99,172158.0,24.2096,24.25,24.2016,24.2339,172158.0
2016-03-01 12:05:00,29.99,30.0,29.95,29.99,119438.0,24.2339,24.242,24.2016,24.2339,119438.0
2016-03-01 12:10:00,29.99,30.01,29.86,29.87,148552.0,24.2339,24.25,24.1288,24.1369,148552.0
2016-03-01 12:15:00,29.87,29.89,29.83,29.88,113150.0,24.1369,24.1531,24.1046,24.145,113150.0
2016-03-01 12:20:00,29.88,29.89,29.77,29.78,238060.0,24.145,24.1531,24.0561,24.0642,238060.0
2016-03-01 12:25:00,29.79,29.86,29.78,29.84,80946.0,24.0723,24.1288,24.0642,24.1127,80946.0
2016-03-01 12:30:00,29.84,29.92,29.84,29.91,66796.0,24.1127,24.1773,24.1127,24.1692,66796.0
2016-03-01 12:35:00,29.91,29.93,29.82,29.83,102634.0,24.1692,24.1854,24.0965,24.1046,102634.0
2016-03-01 12:40:00,29.83,29.87,29.82,29.83,84980.0,24.1046,24.1369,24.0965,24.1046,84980.0
2016-03-01 12:45:00,29.83,29.92,29.82,29.91,96708.0,24.1046,24.1773,24.0965,24.1692,96708.0
2016-03-01 12:50:00,29.92,29.96,29.88,29.9,102159.0,24.1773,24.2096,24.145,24.1612,102159.0
2016-03-01 12:55:00,29.89,29.99,29.85,29.99,119785.0,24.1531,24.2339,24.1207,24.2339,119785.0
2016-03-01 13:00:00,29.98,30.0,29.93,29.98,184595.0,24.2258,24.242,24.1854,24.2258,184595.0
2016-03-01 13:05:00,29.99,30.01,29.95,29.96,158761.0,24.2339,24.25,24.2016,24.2096,158761.0
2016-03-01 13:10:00,29.96,29.96,29.87,29.91,156529.0,24.2096,24.2096,24.1369,24.1692,156529.0
2016-03-01 13:15:00,29.91,29.98,29.91,29.95,59549.0,24.1692,24.2258,24.1692,24.2016,59549.0
2016-03-01 13:20:00,29.96,30.01,29.94,29.95,170840.0,24.2096,24.25,24.1935,24.2016,170840.0
2016-03-01 13:25:00,29.96,29.98,29.93,29.94,102616.0,24.2096,24.2258,24.1854,24.1935,102616.0
2016-03-01 13:30:00,29.94,29.96,29.93,29.94,99281.0,24.1935,24.2096,24.1854,24.1935,99281.0
2016-03-01 13:35:00,29.94,29.98,29.93,29.96,75357.0,24.1935,24.2258,24.1854,24.2096,75357.0
2016-03-01 13:40:00,29.96,30.0,29.94,29.99,110323.0,24.2096,24.242,24.1935,24.2339,110323.0
2016-03-01 13:45:00,29.99,30.0,29.93,29.95,139747.0,24.2339,24.242,24.1854,24.2016,139747.0
2016-03-01 13:50:00,29.95,29.95,29.91,29.93,112411.0,24.2016,24.2016,24.1692,24.1854,112411.0
2016-03-01 13:55:00,29.93,29.96,29.92,29.94,125075.0,24.1854,24.2096,24.1773,24.1935,125075.0
2016-03-01 14:00:00,29.93,30.0,29.93,29.99,84845.0,24.1854,24.242,24.1854,24.2339,84845.0
2016-03-01 14:05:00,30.0,30.01,29.93,29.94,208008.0,24.242,24.25,24.1854,24.1935,208008.0
2016-03-01 14:10:00,29.94,29.95,29.86,29.88,151272.0,24.1935,24.2016,24.1288,24.145,151272.0
2016-03-01 14:15:00,29.89,29.94,29.87,29.92,65453.0,24.1531,24.1935,24.1369,24.1773,65453.0
2016-03-01 14:20:00,29.92,29.99,29.91,29.99,87021.0,24.1773,24.2339,24.1692,24.2339,87021.0
2016-03-01 14:25:00,29.98,29.98,29.89,29.94,131422.0,24.2258,24.2258,24.1531,24.1935,131422.0
2016-03-01 14:30:00,29.95,29.97,29.94,29.96,89530.0,24.2016,24.2177,24.1935,24.2096,89530.0
2016-03-01 14:35:00,29.96,29.97,29.9,29.94,108043.0,24.2096,24.2177,24.1612,24.1935,108043.0
2016-03-01 14:40:00,29.93,30.01,29.93,29.99,129196.0,24.1854,24.25,24.1854,24.2339,129196.0
2016-03-01 14:45:00,30.0,30.01,29.98,29.99,141279.0,24.242,24.25,24.2258,24.2339,141279.0
2016-03-01 14:50:00,29.99,30.05,29.98,30.0,112325.0,24.2339,24.2824,24.2258,24.242,112325.0
2016-03-01 14:55:00,29.99,30.02,29.98,30.02,137506.0,24.2339,24.2581,24.2258,24.2581,137506.0
2016-03-01 15:00:00,30.02,30.03,29.99,30.02,116876.0,24.2581,24.2662,24.2339,24.2581,116876.0
2016-03-01 15:05:00,30.01,30.01,29.98,30.01,108392.0,24.25,24.25,24.2258,24.25,108392.0
2016-03-01 15:10:00,30.01,30.03,29.96,29.98,131969.0,24.25,24.2662,24.2096,24.2258,131969.0
2016-03-01 15:15:00,29.99,30.04,29.98,30.03,183721.0,24.2339,24.2743,24.2258,24.2662,183721.0
2016-03-01 15:20:00,30.03,30.07,30.02,30.03,236306.0,24.2662,24.2985,24.2581,24.2662,236306.0
2016-03-01 15:25:00,30.04,30.05,30.03,30.05,60499.0,24.2743,24.2824,24.2662,24.2824,60499.0
2016-03-01 15:30:00,30.04,30.08,30.03,30.05,287022.0,24.2743,24.3066,24.2662,24.2824,287022.0
2016-03-01 15:35:00,30.05,30.05,30.0,30.0,171243.0,24.2824,24.2824,24.242,24.242,171243.0
2016-03-01 15:40:00,30.0,30.05,29.99,30.01,233404.0,24.242,24.2824,24.2339,24.25,233404.0
2016-03-01 15:45:00,30.02,30.03,29.99,30.0,198288.0,24.2581,24.2662,24.2339,24.242,198288.0
2016-03-01 15:50:00,30.0,30.01,29.99,29.99,296035.0,24.242,24.25,24.2339,24.2339,296035.0
2016-03-01 15:55:00,29.99,30.01,29.98,30.01,863993.0,24.2339,24.25,24.2258,24.25,863993.0
2016-03-02 09:30:00,30.0,30.04,29.84,29.97,347990.0,24.242,24.2743,24.1127,24.2177,347990.0
2016-03-02 09:35:00,29.96,30.09,29.95,30.06,243429.0,24.2096,24.3147,24.2016,24.2904,243429.0
2016-03-02 09:40:00,30.07,30.24,30.04,30.18,267845.0,24.2985,24.4359,24.2743,24.3874,267845.0
2016-03-02 09:45:00,30.19,30.25,30.07,30.07,178613.0,24.3955,24.444,24.2985,24.2985,178613.0
2016-03-02 09:50:00,30.06,30.06,29.95,29.95,163933.0,24.2904,24.2904,24.2016,24.2016,163933.0
2016-03-02 09:55:00,29.96,30.0,29.92,29.95,216601.0,24.2096,24.242,24.1773,24.2016,216601.0
2016-03-02 10:00:00,29.95,30.04,29.93,30.0,183056.0,24.2016,24.2743,24.1854,24.242,183056.0
2016-03-02 10:05:00,30.01,30.07,30.0,30.02,112277.0,24.25,24.2985,24.242,24.2581,112277.0
2016-03-02 10:10:00,30.01,30.09,29.99,30.08,158354.0,24.25,24.3147,24.2339,24.3066,158354.0
2016-03-02 10:15:00,30.08,30.1,29.99,30.01,152391.0,24.3066,24.3228,24.2339,24.25,152391.0
2016-03-02 10:20:00,30.01,30.06,29.95,30.05,197121.0,24.25,24.2904,24.2016,24.2824,197121.0
2016-03-02 10:25:00,30.05,30.12,30.05,30.11,196044.0,24.2824,24.3389,24.2824,24.3308,196044.0
2016-03-02 10:30:00,30.1,30.11,29.98,30.05,189615.0,24.3228,24.3308,24.2258,24.2824,189615.0
2016-03-02 10:35:00,30.04,30.07,29.94,29.95,130364.0,24.2743,24.2985,24.1935,24.2016,130364.0
2016-03-02 10:40:00,29.95,30.06,29.94,30.06,139724.0,24.2016,24.2904,24.1935,24.2904,139724.0
2016-03-02 10:45:00,30.05,30.14,30.04,30.11,168434.0,24.2824,24.3551,24.2743,24.3308,168434.0
2016-03-02 10:50:00,30.11,30.22,30.11,30.18,299731.0,24.3308,24.4197,24.3308,24.3874,299731.0
2016-03-02 10:55:00,30.19,30.21,30.15,30.19,87802.0,24.3955,24.4117,24.3632,24.3955,87802.0
2016-03-02 11:00:00,30.2,30.28,30.17,30.26,390315.0,24.4036,24.4682,24.3793,24.4521,390315.0
2016-03-02 11:05:00,30.25,30.27,30.22,30.24,167428.0,24.444,24.4601,24.4197,24.4359,167428.0
2016-03-02 11:10:00,30.24,30.32,30.24,30.3,220937.0,24.4359,24.5005,24.4359,24.4844,220937.0
2016-03-02 11:15:00,30.3,30.31,30.2,30.23,139465.0,24.4844,24.4925,24.4036,24.4278,139465.0
2016-03-02 11:20:00,30.23,30.29,30.21,30.28,57339.0,24.4278,24.4763,24.4117,24.4682,57339.0
2016-03-02 11:25:00,30.27,30.28,30.21,30.24,177515.0,24.4601,24.4682,24.4117,24.4359,177515.0
2016-03-02 11:30:00,30.23,30.29,30.2,30.21,97759.0,24.4278,24.4763,24.4036,24.4117,97759.0
2016-03-02 11:35:00,30.21,30.23,30.12,30.22,193663.0,24.4117,24.4278,24.3389,24.4197,193663.0
2016-03-02 11:40:00,30.21,30.23,30.19,30.21,77787.0,24.4117,24.4278,24.3955,24.4117,77787.0
2016-03-02 11:45:00,30.22,30.23,30.15,30.22,194885.0,24.4197,24.4278,24.3632,24.4197,194885.0
2016-03-02 11:50:00,30.23,30.23,30.18,30.21,118154.0,24.4278,24.4278,24.3874,24.4117,118154.0
2016-03-02 11:55:00,30.21,30.21,30.09,30.09,118645.0,24.4117,24.4117,24.3147,24.3147,118645.0
2016-03-02 12:00:00,30.1,30.1,30.03,30.06,109173.0,24.3228,24.3228,24.2662,24.2904,109173.0
2016-03-02 12:05:00,30.06,30.08,30.02,30.03,98757.0,24.2904,24.3066,24.2581,24.2662,98757.0
2016-03-02 12:10:00,30.03,30.04,29.97,30.02,118832.0,24.2662,24.2743,24.2177,24.2581,118832.0
2016-03-02 12:15:00,30.02,30.04,30.0,30.02,175196.0,24.2581,24.2743,24.242,24.2581,175196.0
2016-03-02 12:20:00,30.02,30.03,30.0,30.01,72767.0,24.2581,24.2662,24.242,24.25,72767.0
2016-03-02 12:25:00,30.01,30.04,30.0,30.03,111464.0,24.25,24.2743,24.242,24.2662,111464.0
2016-03-02 12:30:00,30.03,30.12,30.02,30.12,132390.0,24.2662,24.3389,24.2581,24.3389,132390.0
2016-03-02 12:35:00,30.12,30.18,30.09,30.17,109958.0,24.3389,24.3874,24.3147,24.3793,109958.0
2016-03-02 12:40:00,30.17,30.18,30.15,30.16,81311.0,24.3793,24.3874,24.3632,24.3712,81311.0
2016-03-02 12:45:00,30.16,30.16,30.13,30.14,121711.0,24.3712,24.3712,24.347,24.3551,121711.0
2016-03-02 12:50:00,30.15,30.15,30.12,30.14,63584.0,24.3632,24.3632,24.3389,24.3551,63584.0
2016-03-02 12:55:00,30.14,30.16,30.12,30.14,164747.0,24.3551,24.3712,24.3389,24.3551,164747.0
2016-03-02 13:00:00,30.15,30.16,30.09,30.1,67630.0,24.3632,24.3712,24.3147,24.3228,67630.0
2016-03-02 13:05:00,30.1,30.12,30.06,30.12,91444.0,24.3228,24.3389,24.2904,24.3389,91444.0
2016-03-02 13:10:00,30.12,30.14,30.12,30.13,36378.0,24.3389,24.3551,24.3389,24.347,36378.0
2016-03-02 13:15:00,30.14,30.15,30.12,30.15,27113.0,24.3551,24.3632,24.3389,24.3632,27113.0
2016-03-02 13:20:00,30.14,30.15,30.1,30.14,96700.0,24.3551,24.3632,24.3228,24.3551,96700.0
2016-03-02 13:25:00,30.15,30.19,30.14,30.18,46877.0,24.3632,24.3955,24.3551,24.3874,46877.0
2016-03-02 13:30:00,30.18,30.18,30.15,30.15,69915.0,24.3874,24.3874,24.3632,24.3632,69915.0
2016-03-02 13:35:00,30.15,30.17,30.14,30.16,51494.0,24.3632,24.3793,24.3551,24.3712,51494.0
2016-03-02 13:40:00,30.16,30.2,30.16,30.2,70816.0,24.3712,24.4036,24.3712,24.4036,70816.0
2016-03-02 13:45:00,30.2,30.2,30.18,30.2,65019.0,24.4036,24.4036,24.3874,24.4036,65019.0
2016-03-02 13:50:00,30.19,30.2,30.16,30.17,141844.0,24.3955,24.4036,24.3712,24.3793,141844.0
2016-03-02 13:55:00,30.18,30.18,30.12,30.13,82453.0,24.3874,24.3874,24.3389,24.347,82453.0
2016-03-02 14:00:00,30.13,30.16,30.11,30.16,135103.0,24.347,24.3712,24.3308,24.3712,135103.0
2016-03-02 14:05:00,30.15,30.16,30.1,30.12,99406.0,24.3632,24.3712,24.3228,24.3389,99406.0
2016-03-02 14:10:00,30.11,30.12,30.07,30.1,107324.0,24.3308,24.3389,24.2985,24.3228,107324.0
2016-03-02 14:15:00,30.1,30.14,30.1,30.11,98715.0,24.3228,24.3551,24.3228,24.3308,98715.0
2016-03-02 14:20:00,30.11,30.16,30.1,30.15,112570.0,24.3308,24.3712,24.3228,24.3632,112570.0
2016-03-02 14:25:00,30.15,30.15,30.13,30.13,151459.0,24.3632,24.3632,24.347,24.347,151459.0
2016-03-02 14:30:00,30.13,30.16,30.12,30.14,199993.0,24.347,24.3712,24.3389,24.3551,199993.0
2016-03-02 14:35:00,30.14,30.16,30.13,30.15,81871.0,24.3551,24.3712,24.347,24.3632,81871.0
2016-03-02 14:40:00,30.14,30.16,30.13,30.13,56660.0,24.3551,24.3712,24.347,24.347,56660.0
2016-03-02 14:45:00,30.14,30.14,30.12,30.12,69877.0,24.3551,24.3551,24.3389,24.3389,69877.0
2016-03-02 14:50:00,30.13,30.13,30.1,30.11,80041.0,24.347,24.347,24.3228,24.3308,80041.0
2016-03-02 14:55:00,30.11,30.13,30.09,30.1,117390.0,24.3308,24.347,24.3147,24.3228,117390.0
2016-03-02 15:00:00,30.1,30.12,30.09,30.1,76386.0,24.3228,24.3389,24.3147,24.3228,76386.0
2016-03-02 15:05:00,30.09,30.1,30.04,30.07,119494.0,24.3147,24.3228,24.2743,24.2985,119494.0
2016-03-02 15:10:00,30.07,30.14,30.06,30.14,62766.0,24.2985,24.3551,24.2904,24.3551,62766.0
2016-03-02 15:15:00,30.14,30.14,30.09,30.1,104981.0,24.3551,24.3551,24.3147,24.3228,104981.0
2016-03-02 15:20:00,30.1,30.14,30.09,30.14,142497.0,24.3228,24.3551,24.3147,24.3551,142497.0
2016-03-02 15:25:00,30.13,30.14,30.11,30.13,91665.0,24.347,24.3551,24.3308,24.347,91665.0
2016-03-02 15:30:00,30.12,30.16,30.09,30.16,123639.0,24.3389,24.3712,24.3147,24.3712,123639.0
2016-03-02 15:35:00,30.15,30.17,30.13,30.17,128661.0,24.3632,24.3793,24.347,24.3793,128661.0
2016-03-02 15:40:00,30.16,30.18,30.16,30.17,154188.0,24.3712,24.3874,24.3712,24.3793,154188.0
2016-03-02 15:45:00,30.16,30.17,30.11,30.13,249729.0,24.3712,24.3793,24.3308,24.347,249729.0
2016-03-02 15:50:00,30.13,30.13,30.07,30.1,373842.0,24.347,24.347,24.2985,24.3228,373842.0
2016-03-02 15:55:00,30.1,30.15,30.09,30.14,600055.0,24.3228,24.3632,24.3147,24.3551,600055.0
2016-03-03 09:30:00,30.26,30.43,30.2,30.37,461866.0,24.4521,24.5894,24.4036,24.5409,461866.0
2016-03-03 09:35:00,30.37,30.42,30.3,30.35,203308.0,24.5409,24.5813,24.4844,24.5248,203308.0
2016-03-03 09:40:00,30.36,30.48,30.34,30.4,282529.0,24.5329,24.6298,24.5167,24.5652,282529.0
2016-03-03 09:45:00,30.4,30.47,30.38,30.45,205999.0,24.5652,24.6217,24.549,24.6056,205999.0
2016-03-03 09:50:00,30.45,30.51,30.44,30.5,202579.0,24.6056,24.6541,24.5975,24.646,202579.0
2016-03-03 09:55:00,30.51,30.58,30.5,30.55,229276.0,24.6541,24.7106,24.646,24.6864,229276.0
2016-03-03 10:00:00,30.56,30.64,30.49,30.64,182855.0,24.6945,24.7591,24.6379,24.7591,182855.0
2016-03-03 10:05:00,30.64,30.77,30.63,30.75,221820.0,24.7591,24.8642,24.751,24.848,221820.0
2016-03-03 10:10:00,30.75,30.8,30.69,30.79,644214.0,24.848,24.8884,24.7995,24.8803,644214.0
2016-03-03 10:15:00,30.8,30.96,30.79,30.91,654282.0,24.8884,25.0177,24.8803,24.9773,654282.0
2016-03-03 10:20:00,30.91,30.94,30.85,30.87,257509.0,24.9773,25.0015,24.9288,24.945,257509.0
2016-03-03 10:25:00,30.87,30.95,30.83,30.94,292000.0,24.945,25.0096,24.9127,25.0015,292000.0
2016-03-03 10:30:00,30.94,31.05,30.93,31.03,324883.0,25.0015,25.0904,24.9935,25.0743,324883.0
2016-03-03 10:35:00,31.03,31.15,30.95,31.14,397069.0,25.0743,25.1712,25.0096,25.1632,397069.0
2016-03-03 10:40:00,31.15,31.17,31.1,31.1,278592.0,25.1712,25.1874,25.1308,25.1308,278592.0
2016-03-03 10:45:00,31.11,31.17,31.07,31.13,215251.0,25.1389,25.1874,25.1066,25.1551,215251.0
2016-03-03 10:50:00,31.12,31.22,31.11,31.17,262045.0,25.147,25.2278,25.1389,25.1874,262045.0
2016-03-03 10:55:00,31.18,31.21,31.17,31.17,137184.0,25.1955,25.2197,25.1874,25.1874,137184.0
2016-03-03 11:00:00,31.16,31.17,31.07,31.08,166762.0,25.1793,25.1874,25.1066,25.1147,166762.0
2016-03-03 11:05:00,31.08,31.13,31.07,31.11,213027.0,25.1147,25.1551,25.1066,25.1389,213027.0
2016-03-03 11:10:00,31.11,31.12,31.07,31.08,171123.0,25.1389,25.147,25.1066,25.1147,171123.0
2016-03-03 11:15:00,31.08,31.08,30.97,30.99,136441.0,25.1147,25.1147,25.0258,25.0419,136441.0
2016-03-03 11:20:00,31.0,31.0,30.86,30.94,253681.0,25.05,25.05,24.9369,25.0015,253681.0
2016-03-03 11:25:00,30.94,30.97,30.85,30.86,140236.0,25.0015,25.0258,24.9288,24.9369,140236.0
2016-03-03 11:30:00,30.86,30.87,30.82,30.86,215706.0,24.9369,24.945,24.9046,24.9369,215706.0
2016-03-03 11:35:00,30.86,30.88,30.76,30.82,222436.0,24.9369,24.9531,24.8561,24.9046,222436.0
2016-03-03 11:40:00,30.82,30.93,30.8,30.9,102641.0,24.9046,24.9935,24.8884,24.9692,102641.0
2016-03-03 11:45:00,30.89,30.92,30.86,30.87,78536.0,24.9611,24.9854,24.9369,24.945,78536.0
2016-03-03 11:50:00,30.86,30.96,30.86,30.91,170257.0,24.9369,25.0177,24.9369,24.9773,170257.0
2016-03-03 11:55:00,30.91,30.95,30.85,30.93,188878.0,24.9773,25.0096,24.9288,24.9935,188878.0
2016-03-03 12:00:00,30.93,30.96,30.92,30.95,78388.0,24.9935,25.0177,24.9854,25.0096,78388.0
2016-03-03 12:05:00,30.95,30.97,30.88,30.96,91604.0,25.0096,25.0258,24.9531,25.0177,91604.0
2016-03-03 12:10:00,30.96,30.98,30.87,30.88,80157.0,25.0177,25.0339,24.945,24.9531,80157.0
2016-03-03 12:15:00,30.89,30.89,30.86,30.88,38169.0,24.9611,24.9611,24.9369,24.9531,38169.0
2016-03-03 12:20:00,30.88,30.91,30.84,30.91,85176.0,24.9531,24.9773,24.9207,24.9773,85176.0
2016-03-03 12:25:00,30.9,30.91,30.8,30.81,273004.0,24.9692,24.9773,24.8884,24.8965,273004.0
2016-03-03 12:30:00,30.81,30.84,30.76,30.78,127820.0,24.8965,24.9207,24.8561,24.8722,127820.0
2016-03-03 12:35:00,30.78,30.85,30.77,30.83,109754.0,24.8722,24.9288,24.8642,24.9127,109754.0
2016-03-03 12:40:00,30.84,30.88,30.81,30.81,225191.0,24.9207,24.9531,24.8965,24.8965,225191.0
2016-03-03 12:45:00,30.81,30.86,30.78,30.81,64978.0,24.8965,24.9369,24.8722,24.8965,64978.0
2016-03-03 12:50:00,30.81,30.9,30.8,30.89,179411.0,24.8965,24.9692,24.8884,24.9611,179411.0
2016-03-03 12:55:00,30.89,30.95,30.88,30.95,384836.0,24.9611,25.0096,24.9531,25.0096,384836.0
2016-03-03 13:00:00,30.95,30.95,30.92,30.95,126858.0,25.0096,25.0096,24.9854,25.0096,126858.0
2016-03-03 13:05:00,30.95,30.96,30.93,30.96,115747.0,25.0096,25.0177,24.9935,25.0177,115747.0
2016-03-03 13:10:00,30.96,30.99,30.94,30.94,288625.0,25.0177,25.0419,25.0015,25.0015,288625.0
2016-03-03 13:15:00,30.95,30.97,30.94,30.96,104640.0,25.0096,25.0258,25.0015,25.0177,104640.0
2016-03-03 13:20:00,30.97,31.0,30.94,30.97,109726.0,25.0258,25.05,25.0015,25.0258,109726.0
2016-03-03 13:25:00,30.97,30.98,30.92,30.92,166892.0,25.0258,25.0339,24.9854,24.9854,166892.0
2016-03-03 13:30:00,30.92,30.98,30.92,30.97,58533.0,24.9854,25.0339,24.9854,25.0258,58533.0
2016-03-03 13:35:00,30.98,30.99,30.95,30.96,81272.0,25.0339,25.0419,25.0096,25.0177,81272.0
2016-03-03 13:40:00,30.96,30.96,30.92,30.93,87875.0,25.0177,25.0177,24.9854,24.9935,87875.0
2016-03-03 13:45:00,30.93,30.93,30.86,30.86,388927.0,24.9935,24.9935,24.9369,24.9369,388927.0
2016-03-03 13:50:00,30.87,30.92,30.85,30.92,195682.0,24.945,24.9854,24.9288,24.9854,195682.0
2016-03-03 13:55:00,30.93,30.97,30.9,30.95,240599.0,24.9935,25.0258,24.9692,25.0096,240599.0
2016-03-03 14:00:00,30.95,30.98,30.9,30.93,109526.0,25.0096,25.0339,24.9692,24.9935,109526.0
2016-03-03 14:05:00,30.92,30.93,30.87,30.93,83951.0,24.9854,24.9935,24.945,24.9935,83951.0
2016-03-03 14:10:00,30.92,30.95,30.9,30.95,41338.0,24.9854,25.0096,24.9692,25.0096,41338.0
2016-03-03 14:15:00,30.94,30.96,30.87,30.87,101260.0,25.0015,25.0177,24.945,24.945,101260.0
2016-03-03 14:20:00,30.87,30.96,30.86,30.94,113067.0,24.945,25.0177,24.9369,25.0015,113067.0
2016-03-03 14:25:00,30.95,30.96,30.89,30.9,89519.0,25.0096,25.0177,24.9611,24.9692,89519.0
2016-03-03 14:30:00,30.9,30.92,30.88,30.91,66197.0,24.9692,24.9854,24.9531,24.9773,66197.0
2016-03-03 14:35:00,30.92,30.97,30.91,30.97,68078.0,24.9854,25.0258,24.9773,25.0258,68078.0
2016-03-03 14:40:00,30.96,30.98,30.95,30.98,58867.0,25.0177,25.0339,25.0096,25.0339,58867.0
2016-03-03 14:45:00,30.98,30.99,30.94,30.97,130260.0,25.0339,25.0419,25.0015,25.0258,130260.0
2016-03-03 14:50:00,30.98,31.0,30.97,31.0,175226.0,25.0339,25.05,25.0258,25.05,175226.0
2016-03-03 14:55:00,30.99,31.0,30.97,30.98,97645.0,25.0419,25.05,25.0258,25.0339,97645.0
2016-03-03 15:00:00,30.99,31.01,30.95,30.97,202579.0,25.0419,25.0581,25.0096,25.0258,202579.0
2016-03-03 15:05:00,30.96,30.97,30.92,30.93,84707.0,25.0177,25.0258,24.9854,24.9935,84707.0
2016-03-03 15:10:00,30.92,30.97,30.91,30.95,121546.0,24.9854,25.0258,24.9773,25.0096,121546.0
2016-03-03 15:15:00,30.95,30.99,30.93,30.93,122960.0,25.0096,25.0419,24.9935,24.9935,122960.0
2016-03-03 15:20:00,30.93,30.99,30.93,30.97,144996.0,24.9935,25.0419,24.9935,25.0258,144996.0
2016-03-03 15:25:00,30.96,30.98,30.95,30.97,156066.0,25.0177,25.0339,25.0096,25.0258,156066.0
2016-03-03 15:30:00,30.96,30.99,30.96,30.99,146375.0,25.0177,25.0419,25.0177,25.0419,146375.0
2016-03-03 15:35:00,30.99,31.02,30.98,31.02,326655.0,25.0419,25.0662,25.0339,25.0662,326655.0
2016-03-03 15:40:00,31.02,31.04,31.0,31.02,169432.0,25.0662,25.0823,25.05,25.0662,169432.0
2016-03-03 15:45:00,31.02,31.02,30.97,30.99,419270.0,25.0662,25.0662,25.0258,25.0419,419270.0
2016-03-03 15:50:00,30.98,31.02,30.96,31.02,409828.0,25.0339,25.0662,25.0177,25.0662,409828.0
2016-03-03 15:55:00,31.02,31.07,31.01,31.06,904660.0,25.0662,25.1066,25.0581,25.0985,904660.0
2016-03-04 09:30:00,31.22,31.32,31.18,31.27,342008.0,25.2278,25.3086,25.1955,25.2682,342008.0
2016-03-04 09:35:00,31.28,31.39,31.2,31.31,235823.0,25.2763,25.3652,25.2116,25.3005,235823.0
2016-03-04 09:40:00,31.3,31.35,31.08,31.09,252981.0,25.2924,25.3328,25.1147,25.1227,252981.0
2016-03-04 09:45:00,31.08,31.25,31.06,31.17,206109.0,25.1147,25.252,25.0985,25.1874,206109.0
2016-03-04 09:50:00,31.16,31.2,31.12,31.19,190270.0,25.1793,25.2116,25.147,25.2036,190270.0
2016-03-04 09:55:00,31.19,31.21,31.09,31.16,151074.0,25.2036,25.2197,25.1227,25.1793,151074.0
2016-03-04 10:00:00,31.15,31.24,31.14,31.23,162078.0,25.1712,25.244,25.1632,25.2359,162078.0
2016-03-04 10:05:00,31.22,31.27,31.16,31.22,148269.0,25.2278,25.2682,25.1793,25.2278,148269.0
2016-03-04 10:10:00,31.23,31.31,31.2,31.31,157562.0,25.2359,25.3005,25.2116,25.3005,157562.0
2016-03-04 10:15:00,31.31,31.4,31.28,31.37,188519.0,25.3005,25.3732,25.2763,25.349,188519.0
2016-03-04 10:20:00,31.37,31.43,31.34,31.43,125947.0,25.349,25.3975,25.3248,25.3975,125947.0
2016-03-04 10:25:00,31.43,31.44,31.3,31.36,194847.0,25.3975,25.4056,25.2924,25.3409,194847.0
2016-03-04 10:30:00,31.36,31.39,31.32,31.38,138337.0,25.3409,25.3652,25.3086,25.3571,138337.0
2016-03-04 10:35:00,31.38,31.48,31.37,31.48,114235.0,25.3571,25.4379,25.349,25.4379,114235.0
2016-03-04 10:40:00,31.48,31.49,31.42,31.43,134126.0,25.4379,25.446,25.3894,25.3975,134126.0
2016-03-04 10:45:00,31.43,31.51,31.43,31.5,127035.0,25.3975,25.4621,25.3975,25.4541,127035.0
2016-03-04 10:50:00,31.5,31.5,31.43,31.47,167694.0,25.4541,25.4541,25.3975,25.4298,167694.0
2016-03-04 10:55:00,31.47,31.52,31.47,31.52,96104.0,25.4298,25.4702,25.4298,25.4702,96104.0
2016-03-04 11:00:00,31.52,31.63,31.51,31.62,207065.0,25.4702,25.5591,25.4621,25.551,207065.0
2016-03-04 11:05:00,31.63,31.68,31.61,31.62,171735.0,25.5591,25.5995,25.5429,25.551,171735.0
2016-03-04 11:10:00,31.63,31.69,31.61,31.66,342930.0,25.5591,25.6076,25.5429,25.5833,342930.0
2016-03-04 11:15:00,31.67,31.74,31.67,31.71,138173.0,25.5914,25.648,25.5914,25.6237,138173.0
2016-03-04 11:20:00,31.71,31.72,31.61,31.61,110841.0,25.6237,25.6318,25.5429,25.5429,110841.0
2016-03-04 11:25:00,31.61,31.63,31.58,31.62,167914.0,25.5429,25.5591,25.5187,25.551,167914.0
2016-03-04 11:30:00,31.62,31.67,31.6,31.64,211217.0,25.551,25.5914,25.5349,25.5672,211217.0
2016-03-04 11:35:00,31.65,31.69,31.53,31.54,135568.0,25.5753,25.6076,25.4783,25.4864,135568.0
2016-03-04 11:40:00,31.54,31.56,31.47,31.49,166486.0,25.4864,25.5025,25.4298,25.446,166486.0
2016-03-04 11:45:00,31.49,31.63,31.49,31.55,219682.0,25.446,25.5591,25.446,25.4945,219682.0
2016-03-04 11:50:00,31.56,31.65,31.56,31.65,84015.0,25.5025,25.5753,25.5025,25.5753,84015.0
2016-03-04 11:55:00,31.65,31.72,31.64,31.7,197198.0,25.5753,25.6318,25.5672,25.6157,197198.0
2016-03-04 12:00:00,31.71,31.72,31.64,31.64,108398.0,25.6237,25.6318,25.5672,25.5672,108398.0
2016-03-04 12:05:00,31.64,31.65,31.55,31.55,101770.0,25.5672,25.5753,25.4945,25.4945,101770.0
2016-03-04 12:10:00,31.55,31.62,31.53,31.58,60664.0,25.4945,25.551,25.4783,25.5187,60664.0
2016-03-04 12:15:00,31.58,31.62,31.55,31.61,189398.0,25.5187,25.551,25.4945,25.5429,189398.0
2016-03-04 12:20:00,31.61,31.61,31.56,31.58,89088.0,25.5429,25.5429,25.5025,25.5187,89088.0
2016-03-04 12:25:00,31.58,31.61,31.57,31.6,78198.0,25.5187,25.5429,25.5106,25.5349,78198.0
2016-03-04 12:30:00,31.61,31.65,31.6,31.63,67358.0,25.5429,25.5753,25.5349,25.5591,67358.0
2016-03-04 12:35:00,31.62,31.63,31.58,31.6,104410.0,25.551,25.5591,25.5187,25.5349,104410.0
2016-03-04 12:40:00,31.61,31.62,31.55,31.58,108467.0,25.5429,25.551,25.4945,25.5187,108467.0
2016-03-04 12:45:00,31.58,31.61,31.57,31.59,80606.0,25.5187,25.5429,25.5106,25.5268,80606.0
2016-03-04 12:50:00,31.59,31.66,31.58,31.65,78979.0,25.5268,25.5833,25.5187,25.5753,78979.0
2016-03-04 12:55:00,31.65,31.67,31.64,31.66,137970.0,25.5753,25.5914,25.5672,25.5833,137970.0
2016-03-04 13:00:00,31.65,31.67,31.58,31.59,86654.0,25.5753,25.5914,25.5187,25.5268,86654.0
2016-03-04 13:05:00,31.6,31.6,31.53,31.54,158753.0,25.5349,25.5349,25.4783,25.4864,158753.0
2016-03-04 13:10:00,31.53,31.55,31.5,31.55,81954.0,25.4783,25.4945,25.4541,25.4945,81954.0
2016-03-04 13:15:00,31.54,31.59,31.53,31.57,117500.0,25.4864,25.5268,25.4783,25.5106,117500.0
2016-03-04 13:20:00,31.58,31.64,31.57,31.63,82041.0,25.5187,25.5672,25.5106,25.5591,82041.0
2016-03-04 13:25:00,31.63,31.63,31.58,31.61,75702.0,25.5591,25.5591,25.5187,25.5429,75702.0
2016-03-04 13:30:00,31.61,31.62,31.58,31.59,111388.0,25.5429,25.551,25.5187,25.5268,111388.0
2016-03-04 13:35:00,31.6,31.64,31.59,31.64,50747.0,25.5349,25.5672,25.5268,25.5672,50747.0
2016-03-04 13:40:00,31.64,31.65,31.62,31.63,72373.0,25.5672,25.5753,25.551,25.5591,72373.0
2016-03-04 13:45:00,31.62,31.64,31.6,31.61,71189.0,25.551,25.5672,25.5349,25.5429,71189.0
2016-03-04 13:50:00,31.61,31.64,31.6,31.63,83548.0,25.5429,25.5672,25.5349,25.5591,83548.0
2016-03-04 13:55:00,31.63,31.63,31.55,31.56,133642.0,25.5591,25.5591,25.4945,25.5025,133642.0
2016-03-04 14:00:00,31.56,31.56,31.51,31.53,63252.0,25.5025,25.5025,25.4621,25.4783,63252.0
2016-03-04 14:05:00,31.54,31.56,31.45,31.45,126790.0,25.4864,25.5025,25.4137,25.4137,126790.0
2016-03-04 14:10:00,31.45,31.46,31.44,31.45,91297.0,25.4137,25.4217,25.4056,25.4137,91297.0
2016-03-04 14:15:00,31.46,31.5,31.42,31.42,187858.0,25.4217,25.4541,25.3894,25.3894,187858.0
2016-03-04 14:20:00,31.43,31.44,31.41,31.43,97327.0,25.3975,25.4056,25.3813,25.3975,97327.0
2016-03-04 14:25:00,31.43,31.44,31.34,31.37,188846.0,25.3975,25.4056,25.3248,25.349,188846.0
2016-03-04 14:30:00,31.38,31.41,31.34,31.41,94663.0,25.3571,25.3813,25.3248,25.3813,94663.0
2016-03-04 14:35:00,31.41,31.41,31.3,31.3,156850.0,25.3813,25.3813,25.2924,25.2924,156850.0
2016-03-04 14:40:00,31.3,31.31,31.25,31.27,155417.0,25.2924,25.3005,25.252,25.2682,155417.0
2016-03-04 14:45:00,31.27,31.27,31.21,31.26,185842.0,25.2682,25.2682,25.2197,25.2601,185842.0
2016-03-04 14:50:00,31.25,31.27,31.18,31.18,166118.0,25.252,25.2682,25.1955,25.1955,166118.0
2016-03-04 14:55:00,31.19,31.26,31.13,31.26,272963.0,25.2036,25.2601,25.1551,25.2601,272963.0
2016-03-04 15:00:00,31.27,31.27,31.15,31.16,92284.0,25.2682,25.2682,25.1712,25.1793,92284.0
2016-03-04 15:05:00,31.16,31.28,31.16,31.28,155782.0,25.1793,25.2763,25.1793,25.2763,155782.0
2016-03-04 15:10:00,31.27,31.28,31.21,31.22,77721.0,25.2682,25.2763,25.2197,25.2278,77721.0
2016-03-04 15:15:00,31.23,31.3,31.22,31.29,132818.0,25.2359,25.2924,25.2278,25.2844,132818.0
2016-03-04 15:20:00,31.29,31.3,31.25,31.28,89200.0,25.2844,25.2924,25.252,25.2763,89200.0
2016-03-04 15:25:00,31.28,31.3,31.25,31.3,113297.0,25.2763,25.2924,25.252,25.2924,113297.0
2016-03-04 15:30:00,31.3,31.35,31.28,31.32,119969.0,25.2924,25.3328,25.2763,25.3086,119969.0
2016-03-04 15:35:00,31.31,31.34,31.31,31.33,93152.0,25.3005,25.3248,25.3005,25.3167,93152.0
2016-03-04 15:40:00,31.32,31.41,31.31,31.39,139852.0,25.3086,25.3813,25.3005,25.3652,139852.0
2016-03-04 15:45:00,31.38,31.4,31.35,31.37,224268.0,25.3571,25.3732,25.3328,25.349,224268.0
2016-03-04 15:50:00,31.37,31.38,31.35,31.38,217185.0,25.349,25.3571,25.3328,25.3571,217185.0
2016-03-04 15:55:00,31.38,31.41,31.36,31.37,602302.0,25.3571,25.3813,25.3409,25.349,602302.0
2016-03-07 09:30:00,31.31,31.36,31.19,31.28,284763.0,25.3005,25.3409,25.2036,25.2763,284763.0
2016-03-07 09:35:00,31.27,31.53,31.27,31.52,312453.0,25.2682,25.4783,25.2682,25.4702,312453.0
2016-03-07 09:40:00,31.52,31.68,31.5,31.65,249302.0,25.4702,25.5995,25.4541,25.5753,249302.0
2016-03-07 09:45:00,31.65,31.78,31.64,31.66,281211.0,25.5753,25.6803,25.5672,25.5833,281211.0
2016-03-07 09:50:00,31.66,31.7,31.62,31.63,123861.0,25.5833,25.6157,25.551,25.5591,123861.0
2016-03-07 09:55:00,31.61,31.61,31.51,31.55,123887.0,25.5429,25.5429,25.4621,25.4945,123887.0
2016-03-07 10:00:00,31.55,31.65,31.53,31.62,117908.0,25.4945,25.5753,25.4783,25.551,117908.0
2016-03-07 10:05:00,31.62,31.71,31.58,31.59,175046.0,25.551,25.6237,25.5187,25.5268,175046.0
2016-03-07 10:10:00,31.6,31.63,31.53,31.59,171914.0,25.5349,25.5591,25.4783,25.5268,171914.0
2016-03-07 10:15:00,31.59,31.59,31.48,31.51,189516.0,25.5268,25.5268,25.4379,25.4621,189516.0
2016-03-07 10:20:00,31.5,31.5,31.44,31.49,125563.0,25.4541,25.4541,25.4056,25.446,125563.0
2016-03-07 10:25:00,31.48,31.55,31.38,31.4,215476.0,25.4379,25.4945,25.3571,25.3732,215476.0
2016-03-07 10:30:00,31.4,31.52,31.39,31.5,109058.0,25.3732,25.4702,25.3652,25.4541,109058.0
2016-03-07 10:35:00,31.51,31.7,31.51,31.67,298564.0,25.4621,25.6157,25.4621,25.5914,298564.0
2016-03-07 10:40:00,31.67,31.73,31.65,31.68,119794.0,25.5914,25.6399,25.5753,25.5995,119794.0
2016-03-07 10:45:00,31.68,31.7,31.55,31.55,176696.0,25.5995,25.6157,25.4945,25.4945,176696.0
2016-03-07 10:50:00,31.55,31.56,31.5,31.56,195118.0,25.4945,25.5025,25.4541,25.5025,195118.0
2016-03-07 10:55:00,31.55,31.6,31.51,31.54,96017.0,25.4945,25.5349,25.4621,25.4864,96017.0
2016-03-07 11:00:00,31.54,31.59,31.53,31.55,113868.0,25.4864,25.5268,25.4783,25.4945,113868.0
2016-03-07 11:05:00,31.55,31.6,31.51,31.59,52326.0,25.4945,25.5349,25.4621,25.5268,52326.0
2016-03-07 11:10:00,31.6,31.64,31.59,31.64,110608.0,25.5349,25.5672,25.5268,25.5672,110608.0
2016-03-07 11:15:00,31.64,31.66,31.56,31.59,153264.0,25.5672,25.5833,25.5025,25.5268,153264.0
2016-03-07 11:20:00,31.59,31.68,31.59,31.66,114728.0,25.5268,25.5995,25.5268,25.5833,114728.0
2016-03-07 11:25:00,31.67,31.67,31.58,31.58,92831.0,25.5914,25.5914,25.5187,25.5187,92831.0
2016-03-07 11:30:00,31.59,31.61,31.55,31.57,63058.0,25.5268,25.5429,25.4945,25.5106,63058.0
2016-03-07 11:35:00,31.57,31.62,31.56,31.59,109361.0,25.5106,25.551,25.5025,25.5268,109361.0
2016-03-07 11:40:00,31.59,31.67,31.57,31.62,247959.0,25.5268,25.5914,25.5106,25.551,247959.0
2016-03-07 11:45:00,31.61,31.64,31.6,31.6,107601.0,25.5429,25.5672,25.5349,25.5349,107601.0
2016-03-07 11:50:00,31.6,31.66,31.59,31.66,55973.0,25.5349,25.5833,25.5268,25.5833,55973.0
2016-03-07 11:55:00,31.66,31.66,31.57,31.63,72650.0,25.5833,25.5833,25.5106,25.5591,72650.0
2016-03-07 12:00:00,31.63,31.64,31.61,31.64,57283.0,25.5591,25.5672,25.5429,25.5672,57283.0
2016-03-07 12:05:00,31.63,31.66,31.6,31.66,43846.0,25.5591,25.5833,25.5349,25.5833,43846.0
2016-03-07 12:10:00,31.66,31.67,31.59,31.61,97965.0,25.5833,25.5914,25.5268,25.5429,97965.0
2016-03-07 12:15:00,31.62,31.64,31.61,31.62,70657.0,25.551,25.5672,25.5429,25.551,70657.0
2016-03-07 12:20:00,31.63,31.65,31.62,31.63,40453.0,25.5591,25.5753,25.551,25.5591,40453.0
2016-03-07 12:25:00,31.63,31.66,31.63,31.65,49139.0,25.5591,25.5833,25.5591,25.5753,49139.0
2016-03-07 12:30:00,31.65,31.68,31.64,31.67,114002.0,25.5753,25.5995,25.5672,25.5914,114002.0
2016-03-07 12:35:00,31.67,31.68,31.59,31.59,79263.0,25.5914,25.5995,25.5268,25.5268,79263.0
2016-03-07 12:40:00,31.59,31.65,31.59,31.65,88309.0,25.5268,25.5753,25.5268,25.5753,88309.0
2016-03-07 12:45:00,31.65,31.66,31.63,31.65,138077.0,25.5753,25.5833,25.5591,25.5753,138077.0
2016-03-07 12:50:00,31.64,31.68,31.64,31.67,50799.0,25.5672,25.5995,25.5672,25.5914,50799.0
2016-03-07 12:55:00,31.66,31.66,31.62,31.64,79771.0,25.5833,25.5833,25.551,25.5672,79771.0
2016-03-07 13:00:00,31.65,31.68,31.64,31.65,74130.0,25.5753,25.5995,25.5672,25.5753,74130.0
2016-03-07 13:05:00,31.65,31.68,31.62,31.68,62837.0,25.5753,25.5995,25.551,25.5995,62837.0
2016-03-07 13:10:00,31.68,31.69,31.66,31.67,264877.0,25.5995,25.6076,25.5833,25.5914,264877.0
2016-03-07 13:15:00,31.67,31.68,31.65,31.65,84523.0,25.5914,25.5995,25.5753,25.5753,84523.0
2016-03-07 13:20:00,31.65,31.66,31.57,31.6,139563.0,25.5753,25.5833,25.5106,25.5349,139563.0
2016-03-07 13:25:00,31.6,31.65,31.59,31.61,84510.0,25.5349,25.5753,25.5268,25.5429,84510.0
2016-03-07 13:30:00,31.61,31.62,31.57,31.57,101939.0,25.5429,25.551,25.5106,25.5106,101939.0
2016-03-07 13:35:00,31.57,31.58,31.56,31.56,48916.0,25.5106,25.5187,25.5025,25.5025,48916.0
2016-03-07 13:40:00,31.56,31.61,31.55,31.61,76481.0,25.5025,25.5429,25.4945,25.5429,76481.0
2016-03-07 13:45:00,31.61,31.64,31.6,31.63,47799.0,25.5429,25.5672,25.5349,25.5591,47799.0
2016-03-07 13:50:00,31.63,31.69,31.62,31.62,76788.0,25.5591,25.6076,25.551,25.551,76788.0
2016-03-07 13:55:00,31.63,31.66,31.6,31.62,71631.0,25.5591,25.5833,25.5349,25.551,71631.0
2016-03-07 14:00:00,31.62,31.65,31.59,31.6,79723.0,25.551,25.5753,25.5268,25.5349,79723.0
2016-03-07 14:05:00,31.59,31.65,31.58,31.61,72014.0,25.5268,25.5753,25.5187,25.5429,72014.0
2016-03-07 14:10:00,31.6,31.65,31.6,31.64,69369.0,25.5349,25.5753,25.5349,25.5672,69369.0
2016-03-07 14:15:00,31.63,31.64,31.54,31.55,78294.0,25.5591,25.5672,25.4864,25.4945,78294.0
2016-03-07 14:20:00,31.54,31.59,31.53,31.54,104287.0,25.4864,25.5268,25.4783,25.4864,104287.0
2016-03-07 14:25:00,31.54,31.55,31.5,31.52,113243.0,25.4864,25.4945,25.4541,25.4702,113243.0
2016-03-07 14:30:00,31.51,31.55,31.47,31.52,187724.0,25.4621,25.4945,25.4298,25.4702,187724.0
2016-03-07 14:35:00,31.51,31.51,31.44,31.49,173940.0,25.4621,25.4621,25.4056,25.446,173940.0
2016-03-07 14:40:00,31.48,31.52,31.45,31.48,92115.0,25.4379,25.4702,25.4137,25.4379,92115.0
2016-03-07 14:45:00,31.48,31.53,31.47,31.52,103787.0,25.4379,25.4783,25.4298,25.4702,103787.0
2016-03-07 14:50:00,31.52,31.53,31.5,31.52,62481.0,25.4702,25.4783,25.4541,25.4702,62481.0
2016-03-07 14:55:00,31.52,31.55,31.51,31.51,102505.0,25.4702,25.4945,25.4621,25.4621,102505.0
2016-03-07 15:00:00,31.51,31.52,31.46,31.47,98311.0,25.4621,25.4702,25.4217,25.4298,98311.0
2016-03-07 15:05:00,31.47,31.52,31.46,31.52,156504.0,25.4298,25.4702,25.4217,25.4702,156504.0
2016-03-07 15:10:00,31.52,31.57,31.51,31.57,67571.0,25.4702,25.5106,25.4621,25.5106,67571.0
2016-03-07 15:15:00,31.57,31.6,31.54,31.6,95668.0,25.5106,25.5349,25.4864,25.5349,95668.0
2016-03-07 15:20:00,31.6,31.61,31.52,31.56,119166.0,25.5349,25.5429,25.4702,25.5025,119166.0
2016-03-07 15:25:00,31.56,31.63,31.56,31.58,148210.0,25.5025,25.5591,25.5025,25.5187,148210.0
2016-03-07 15:30:00,31.59,31.66,31.57,31.63,175062.0,25.5268,25.5833,25.5106,25.5591,175062.0
2016-03-07 15:35:00,31.63,31.67,31.6,31.65,186640.0,25.5591,25.5914,25.5349,25.5753,186640.0
2016-03-07 15:40:00,31.64,31.65,31.59,31.59,147896.0,25.5672,25.5753,25.5268,25.5268,147896.0
2016-03-07 15:45:00,31.59,31.59,31.51,31.55,224162.0,25.5268,25.5268,25.4621,25.4945,224162.0
2016-03-07 15:50:00,31.55,31.57,31.53,31.54,250122.0,25.4945,25.5106,25.4783,25.4864,250122.0
2016-03-07 15:55:00,31.54,31.58,31.53,31.58,522057.0,25.4864,25.5187,25.4783,25.5187,522057.0
2016-03-08 09:30:00,31.4,31.4,31.11,31.2,515459.0,25.3732,25.3732,25.1389,25.2116,515459.0
2016-03-08 09:35:00,31.2,31.41,31.16,31.16,298299.0,25.2116,25.3813,25.1793,25.1793,298299.0
2016-03-08 09:40:00,31.16,31.17,30.92,30.99,466944.0,25.1793,25.1874,24.9854,25.0419,466944.0
2016-03-08 09:45:00,30.99,31.05,30.89,30.91,376346.0,25.0419,25.0904,24.9611,24.9773,376346.0
2016-03-08 09:50:00,30.91,30.96,30.88,30.91,285746.0,24.9773,25.0177,24.9531,24.9773,285746.0
2016-03-08 09:55:00,30.91,30.91,30.75,30.84,357743.0,24.9773,24.9773,24.848,24.9207,357743.0
2016-03-08 10:00:00,30.84,30.85,30.71,30.76,309841.0,24.9207,24.9288,24.8157,24.8561,309841.0
2016-03-08 10:05:00,30.76,30.85,30.73,30.74,164419.0,24.8561,24.9288,24.8318,24.8399,164419.0
2016-03-08 10:10:00,30.73,30.82,30.69,30.7,207547.0,24.8318,24.9046,24.7995,24.8076,207547.0
2016-03-08 10:15:00,30.7,30.71,30.6,30.62,348357.0,24.8076,24.8157,24.7268,24.743,348357.0
2016-03-08 10:20:00,30.62,30.79,30.62,30.75,376376.0,24.743,24.8803,24.743,24.848,376376.0
2016-03-08 10:25:00,30.75,30.76,30.6,30.64,258937.0,24.848,24.8561,24.7268,24.7591,258937.0
2016-03-08 10:30:00,30.63,30.64,30.58,30.6,208792.0,24.751,24.7591,24.7106,24.7268,208792.0
2016-03-08 10:35:00,30.6,30.67,30.55,30.6,289091.0,24.7268,24.7834,24.6864,24.7268,289091.0
2016-03-08 10:40:00,30.6,30.61,30.51,30.55,178089.0,24.7268,24.7349,24.6541,24.6864,178089.0
2016-03-08 10:45:00,30.56,30.57,30.5,30.55,256604.0,24.6945,24.7026,24.646,24.6864,256604.0
2016-03-08 10:50:00,30.54,30.62,30.52,30.59,174215.0,24.6783,24.743,24.6622,24.7187,174215.0
2016-03-08 10:55:00,30.58,30.59,30.46,30.5,319522.0,24.7106,24.7187,24.6137,24.646,319522.0
2016-03-08 11:00:00,30.5,30.64,30.47,30.64,379989.0,24.646,24.7591,24.6217,24.7591,379989.0
2016-03-08 11:05:00,30.64,30.68,30.6,30.65,230608.0,24.7591,24.7914,24.7268,24.7672,230608.0
2016-03-08 11:10:00,30.64,30.64,30.56,30.64,253060.0,24.7591,24.7591,24.6945,24.7591,253060.0
2016-03-08 11:15:00,30.64,30.73,30.62,30.62,160234.0,24.7591,24.8318,24.743,24.743,160234.0
2016-03-08 11:20:00,30.62,30.63,30.56,30.62,155506.0,24.743,24.751,24.6945,24.743,155506.0
2016-03-08 11:25:00,30.62,30.75,30.62,30.67,170270.0,24.743,24.848,24.743,24.7834,170270.0
2016-03-08 11:30:00,30.67,30.7,30.64,30.65,100321.0,24.7834,24.8076,24.7591,24.7672,100321.0
2016-03-08 11:35:00,30.65,30.7,30.63,30.64,137719.0,24.7672,24.8076,24.751,24.7591,137719.0
2016-03-08 11:40:00,30.63,30.68,30.61,30.64,148735.0,24.751,24.7914,24.7349,24.7591,148735.0
2016-03-08 11:45:00,30.64,30.69,30.58,30.58,154941.0,24.7591,24.7995,24.7106,24.7106,154941.0
2016-03-08 11:50:00,30.58,30.67,30.57,30.61,178637.0,24.7106,24.7834,24.7026,24.7349,178637.0
2016-03-08 11:55:00,30.6,30.67,30.6,30.64,150807.0,24.7268,24.7834,24.7268,24.7591,150807.0
2016-03-08 12:00:00,30.65,30.68,30.6,30.62,148173.0,24.7672,24.7914,24.7268,24.743,148173.0
2016-03-08 12:05:00,30.62,30.69,30.62,30.69,97882.0,24.743,24.7995,24.743,24.7995,97882.0
2016-03-08 12:10:00,30.69,30.72,30.64,30.66,109036.0,24.7995,24.8238,24.7591,24.7753,109036.0
2016-03-08 12:15:00,30.66,30.73,30.65,30.71,82348.0,24.7753,24.8318,24.7672,24.8157,82348.0
2016-03-08 12:20:00,30.7,30.73,30.66,30.67,101362.0,24.8076,24.8318,24.7753,24.7834,101362.0
2016-03-08 12:25:00,30.67,30.68,30.64,30.65,101811.0,24.7834,24.7914,24.7591,24.7672,101811.0
2016-03-08 12:30:00,30.65,30.67,30.63,30.64,115699.0,24.7672,24.7834,24.751,24.7591,115699.0
2016-03-08 12:35:00,30.63,30.64,30.6,30.61,82271.0,24.751,24.7591,24.7268,24.7349,82271.0
2016-03-08 12:40:00,30.61,30.63,30.58,30.61,91705.0,24.7349,24.751,24.7106,24.7349,91705.0
2016-03-08 12:45:00,30.6,30.62,30.57,30.6,113669.0,24.7268,24.743,24.7026,24.7268,113669.0
2016-03-08 12:50:00,30.59,30.6,30.56,30.56,91494.0,24.7187,24.7268,24.6945,24.6945,91494.0
2016-03-08 12:55:00,30.57,30.65,30.56,30.63,91864.0,24.7026,24.7672,24.6945,24.751,91864.0
2016-03-08 13:00:00,30.63,30.72,30.62,30.7,158586.0,24.751,24.8238,24.743,24.8076,158586.0
2016-03-08 13:05:00,30.7,30.71,30.66,30.67,67731.0,24.8076,24.8157,24.7753,24.7834,67731.0
2016-03-08 13:10:00,30.66,30.7,30.66,30.68,66670.0,24.7753,24.8076,24.7753,24.7914,66670.0
2016-03-08 13:15:00,30.69,30.75,30.68,30.72,81491.0,24.7995,24.848,24.7914,24.8238,81491.0
2016-03-08 13:20:00,30.72,30.76,30.69,30.76,82578.0,24.8238,24.8561,24.7995,24.8561,82578.0
2016-03-08 13:25:00,30.75,30.78,30.74,30.77,100796.0,24.848,24.8722,24.8399,24.8642,100796.0
2016-03-08 13:30:00,30.78,30.8,30.76,30.76,97574.0,24.8722,24.8884,24.8561,24.8561,97574.0
2016-03-08 13:35:00,30.77,30.84,30.76,30.79,130485.0,24.8642,24.9207,24.8561,24.8803,130485.0
2016-03-08 13:40:00,30.78,30.85,30.78,30.81,123906.0,24.8722,24.9288,24.8722,24.8965,123906.0
2016-03-08 13:45:00,30.81,30.82,30.76,30.77,136219.0,24.8965,24.9046,24.8561,24.8642,136219.0
2016-03-08 13:50:00,30.77,30.79,30.76,30.78,51148.0,24.8642,24.8803,24.8561,24.8722,51148.0
2016-03-08 13:55:00,30.78,30.83,30.77,30.83,91186.0,24.8722,24.9127,24.8642,24.9127,91186.0
2016-03-08 14:00:00,30.83,30.85,30.78,30.85,121800.0,24.9127,24.9288,24.8722,24.9288,121800.0
2016-03-08 14:05:00,30.85,30.9,30.84,30.87,122652.0,24.9288,24.9692,24.9207,24.945,122652.0
2016-03-08 14:10:00,30.86,30.9,30.85,30.9,93004.0,24.9369,24.9692,24.9288,24.9692,93004.0
2016-03-08 14:15:00,30.9,30.9,30.85,30.86,116567.0,24.9692,24.9692,24.9288,24.9369,116567.0
2016-03-08 14:20:00,30.87,30.88,30.78,30.78,185727.0,24.945,24.9531,24.8722,24.8722,185727.0
2016-03-08 14:25:00,30.79,30.81,30.73,30.81,239337.0,24.8803,24.8965,24.8318,24.8965,239337.0
2016-03-08 14:30:00,30.81,30.82,30.71,30.74,115190.0,24.8965,24.9046,24.8157,24.8399,115190.0
2016-03-08 14:35:00,30.75,30.78,30.7,30.71,70272.0,24.848,24.8722,24.8076,24.8157,70272.0
2016-03-08 14:40:00,30.71,30.78,30.7,30.76,92320.0,24.8157,24.8722,24.8076,24.8561,92320.0
2016-03-08 14:45:00,30.75,30.76,30.7,30.71,108556.0,24.848,24.8561,24.8076,24.8157,108556.0
2016-03-08 14:50:00,30.7,30.71,30.65,30.68,145175.0,24.8076,24.8157,24.7672,24.7914,145175.0
2016-03-08 14:55:00,30.67,30.75,30.66,30.72,115080.0,24.7834,24.848,24.7753,24.8238,115080.0
2016-03-08 15:00:00,30.72,30.76,30.68,30.69,110840.0,24.8238,24.8561,24.7914,24.7995,110840.0
2016-03-08 15:05:00,30.69,30.7,30.65,30.67,184796.0,24.7995,24.8076,24.7672,24.7834,184796.0
2016-03-08 15:10:00,30.67,30.71,30.65,30.69,146005.0,24.7834,24.8157,24.7672,24.7995,146005.0
2016-03-08 15:15:00,30.69,30.69,30.61,30.63,153736.0,24.7995,24.7995,24.7349,24.751,153736.0
2016-03-08 15:20:00,30.63,30.68,30.61,30.68,159616.0,24.751,24.7914,24.7349,24.7914,159616.0
2016-03-08 15:25:00,30.68,30.69,30.6,30.6,196890.0,24.7914,24.7995,24.7268,24.7268,196890.0
2016-03-08 15:30:00,30.61,30.68,30.6,30.64,179594.0,24.7349,24.7914,24.7268,24.7591,179594.0
2016-03-08 15:35:00,30.65,30.68,30.59,30.6,252963.0,24.7672,24.7914,24.7187,24.7268,252963.0
2016-03-08 15:40:00,30.61,30.67,30.59,30.66,438144.0,24.7349,24.7834,24.7187,24.7753,438144.0
2016-03-08 15:45:00,30.67,30.7,30.65,30.69,315738.0,24.7834,24.8076,24.7672,24.7995,315738.0
2016-03-08 15:50:00,30.69,30.69,30.63,30.64,339485.0,24.7995,24.7995,24.751,24.7591,339485.0
2016-03-08 15:55:00,30.64,30.69,30.59,30.67,930897.0,24.7591,24.7995,24.7187,24.7834,930897.0
2016-03-09 09:30:00,30.47,30.63,30.45,30.54,301295.0,24.9281,25.059,24.9117,24.9854,301295.0
2016-03-09 09:35:00,30.53,30.58,30.43,30.53,174750.0,24.9772,25.0181,24.8954,24.9772,174750.0
2016-03-09 09:40:00,30.53,30.56,30.37,30.47,210260.0,24.9772,25.0017,24.8463,24.9281,210260.0
2016-03-09 09:45:00,30.46,30.5,30.43,30.49,187057.0,24.9199,24.9527,24.8954,24.9445,187057.0
2016-03-09 09:50:00,30.49,30.52,30.42,30.5,531243.0,24.9445,24.969,24.8872,24.9527,531243.0
2016-03-09 09:55:00,30.51,30.57,30.45,30.51,226219.0,24.9608,25.0099,24.9117,24.9608,226219.0
2016-03-09 10:00:00,30.51,30.53,30.39,30.42,252720.0,24.9608,24.9772,24.8627,24.8872,252720.0
2016-03-09 10:05:00,30.42,30.48,30.28,30.28,463591.0,24.8872,24.9363,24.7727,24.7727,463591.0
2016-03-09 10:10:00,30.28,30.33,30.26,30.31,167867.0,24.7727,24.8136,24.7563,24.7972,167867.0
2016-03-09 10:15:00,30.32,30.38,30.26,30.28,90666.0,24.8054,24.8545,24.7563,24.7727,90666.0
2016-03-09 10:20:00,30.29,30.34,30.22,30.24,149359.0,24.7808,24.8218,24.7236,24.7399,149359.0
2016-03-09 10:25:00,30.24,30.35,30.2,30.34,108523.0,24.7399,24.8299,24.7072,24.8218,108523.0
2016-03-09 10:30:00,30.35,30.47,30.34,30.46,125827.0,24.8299,24.9281,24.8218,24.9199,125827.0
2016-03-09 10:35:00,30.47,30.53,30.4,30.48,232763.0,24.9281,24.9772,24.8708,24.9363,232763.0
2016-03-09 10:40:00,30.48,30.48,30.4,30.42,99991.0,24.9363,24.9363,24.8708,24.8872,99991.0
2016-03-09 10:45:00,30.43,30.46,30.39,30.42,110769.0,24.8954,24.9199,24.8627,24.8872,110769.0
2016-03-09 10:50:00,30.42,30.42,30.26,30.31,154256.0,24.8872,24.8872,24.7563,24.7972,154256.0
2016-03-09 10:55:00,30.31,30.43,30.29,30.41,81609.0,24.7972,24.8954,24.7808,24.879,81609.0
2016-03-09 11:00:00,30.41,30.46,30.4,30.4,108800.0,24.879,24.9199,24.8708,24.8708,108800.0
2016-03-09 11:05:00,30.4,30.43,30.36,30.42,75700.0,24.8708,24.8954,24.8381,24.8872,75700.0
2016-03-09 11:10:00,30.43,30.48,30.41,30.44,99915.0,24.8954,24.9363,24.879,24.9036,99915.0
2016-03-09 11:15:00,30.43,30.47,30.4,30.47,95635.0,24.8954,24.9281,24.8708,24.9281,95635.0
2016-03-09 11:20:00,30.48,30.53,30.43,30.51,92601.0,24.9363,24.9772,24.8954,24.9608,92601.0
2016-03-09 11:25:00,30.52,30.57,30.47,30.48,79538.0,24.969,25.0099,24.9281,24.9363,79538.0
2016-03-09 11:30:00,30.48,30.5,30.42,30.43,173329.0,24.9363,24.9527,24.8872,24.8954,173329.0
2016-03-09 11:35:00,30.44,30.46,30.41,30.44,83816.0,24.9036,24.9199,24.879,24.9036,83816.0
2016-03-09 11:40:00,30.44,30.45,30.37,30.42,97687.0,24.9036,24.9117,24.8463,24.8872,97687.0
2016-03-09 11:45:00,30.42,30.45,30.35,30.42,66380.0,24.8872,24.9117,24.8299,24.8872,66380.0
2016-03-09 11:50:00,30.42,30.48,30.41,30.47,86672.0,24.8872,24.9363,24.879,24.9281,86672.0
2016-03-09 11:55:00,30.48,30.53,30.43,30.47,72485.0,24.9363,24.9772,24.8954,24.9281,72485.0
2016-03-09 12:00:00,30.48,30.55,30.46,30.53,106027.0,24.9363,24.9936,24.9199,24.9772,106027.0
2016-03-09 12:05:00,30.54,30.54,30.44,30.46,91144.0,24.9854,24.9854,24.9036,24.9199,91144.0
2016-03-09 12:10:00,30.45,30.5,30.44,30.45,120773.0,24.9117,24.9527,24.9036,24.9117,120773.0
2016-03-09 12:15:00,30.45,30.47,30.41,30.43,92345.0,24.9117,24.9281,24.879,24.8954,92345.0
2016-03-09 12:20:00,30.44,30.48,30.43,30.48,50556.0,24.9036,24.9363,24.8954,24.9363,50556.0
2016-03-09 12:25:00,30.48,30.48,30.39,30.43,110879.0,24.9363,24.9363,24.8627,24.8954,110879.0
2016-03-09 12:30:00,30.44,30.46,30.41,30.41,56992.0,24.9036,24.9199,24.879,24.879,56992.0
2016-03-09 12:35:00,30.42,30.42,30.38,30.42,45380.0,24.8872,24.8872,24.8545,24.8872,45380.0
2016-03-09 12:40:00,30.42,30.43,30.36,30.38,77800.0,24.8872,24.8954,24.8381,24.8545,77800.0
2016-03-09 12:45:00,30.38,30.41,30.33,30.35,75373.0,24.8545,24.879,24.8136,24.8299,75373.0
2016-03-09 12:50:00,30.35,30.42,30.35,30.39,350470.0,24.8299,24.8872,24.8299,24.8627,350470.0
2016-03-09 12:55:00,30.39,30.42,30.38,30.39,99105.0,24.8627,24.8872,24.8545,24.8627,99105.0
2016-03-09 13:00:00,30.39,30.42,30.36,30.42,186303.0,24.8627,24.8872,24.8381,24.8872,186303.0
2016-03-09 13:05:00,30.42,30.43,30.37,30.4,129430.0,24.8872,24.8954,24.8463,24.8708,129430.0
2016-03-09 13:10:00,30.4,30.44,30.4,30.43,49753.0,24.8708,24.9036,24.8708,24.8954,49753.0
2016-03-09 13:15:00,30.42,30.43,30.36,30.38,109773.0,24.8872,24.8954,24.8381,24.8545,109773.0
2016-03-09 13:20:00,30.38,30.38,30.35,30.35,68847.0,24.8545,24.8545,24.8299,24.8299,68847.0
2016-03-09 13:25:00,30.36,30.4,30.35,30.4,94988.0,24.8381,24.8708,24.8299,24.8708,94988.0
2016-03-09 13:30:00,30.4,30.44,30.39,30.4,119258.0,24.8708,24.9036,24.8627,24.8708,119258.0
2016-03-09 13:35:00,30.41,30.45,30.4,30.41,102190.0,24.879,24.9117,24.8708,24.879,102190.0
2016-03-09 13:40:00,30.41,30.42,30.38,30.39,53853.0,24.879,24.8872,24.8545,24.8627,53853.0
2016-03-09 13:45:00,30.39,30.48,30.38,30.46,57841.0,24.8627,24.9363,24.8545,24.9199,57841.0
2016-03-09 13:50:00,30.46,30.48,30.43,30.45,43853.0,24.9199,24.9363,24.8954,24.9117,43853.0
2016-03-09 13:55:00,30.45,30.48,30.43,30.48,54300.0,24.9117,24.9363,24.8954,24.9363,54300.0
2016-03-09 14:00:00,30.47,30.49,30.43,30.46,85627.0,24.9281,24.9445,24.8954,24.9199,85627.0
2016-03-09 14:05:00,30.46,30.47,30.4,30.43,125252.0,24.9199,24.9281,24.8708,24.8954,125252.0
2016-03-09 14:10:00,30.44,30.44,30.39,30.42,78923.0,24.9036,24.9036,24.8627,24.8872,78923.0
2016-03-09 14:15:00,30.42,30.46,30.41,30.45,57528.0,24.8872,24.9199,24.879,24.9117,57528.0
2016-03-09 14:20:00,30.45,30.46,30.4,30.45,78425.0,24.9117,24.9199,24.8708,24.9117,78425.0
2016-03-09 14:25:00,30.44,30.46,30.4,30.46,94969.0,24.9036,24.9199,24.8708,24.9199,94969.0
2016-03-09 14:30:00,30.45,30.46,30.4,30.43,61225.0,24.9117,24.9199,24.8708,24.8954,61225.0
2016-03-09 14:35:00,30.43,30.46,30.42,30.44,55502.0,24.8954,24.9199,24.8872,24.9036,55502.0
2016-03-09 14:40:00,30.45,30.46,30.41,30.46,52546.0,24.9117,24.9199,24.879,24.9199,52546.0
2016-03-09 14:45:00,30.46,30.49,30.45,30.46,295044.0,24.9199,24.9445,24.9117,24.9199,295044.0
2016-03-09 14:50:00,30.46,30.49,30.43,30.47,39994.0,24.9199,24.9445,24.8954,24.9281,39994.0
2016-03-09 14:55:00,30.47,30.49,30.46,30.49,68424.0,24.9281,24.9445,24.9199,24.9445,68424.0
2016-03-09 15:00:00,30.49,30.49,30.45,30.48,76473.0,24.9445,24.9445,24.9117,24.9363,76473.0
2016-03-09 15:05:00,30.48,30.48,30.4,30.41,255376.0,24.9363,24.9363,24.8708,24.879,255376.0
2016-03-09 15:10:00,30.42,30.46,30.41,30.44,115402.0,24.8872,24.9199,24.879,24.9036,115402.0
2016-03-09 15:15:00,30.44,30.47,30.42,30.43,119233.0,24.9036,24.9281,24.8872,24.8954,119233.0
2016-03-09 15:20:00,30.44,30.46,30.42,30.44,156966.0,24.9036,24.9199,24.8872,24.9036,156966.0
2016-03-09 15:25:00,30.44,30.49,30.43,30.45,166602.0,24.9036,24.9445,24.8954,24.9117,166602.0
2016-03-09 15:30:00,30.44,30.49,30.43,30.47,184897.0,24.9036,24.9445,24.8954,24.9281,184897.0
2016-03-09 15:35:00,30.47,30.48,30.44,30.46,83245.0,24.9281,24.9363,24.9036,24.9199,83245.0
2016-03-09 15:40:00,30.46,30.5,30.45,30.48,391765.0,24.9199,24.9527,24.9117,24.9363,391765.0
2016-03-09 15:45:00,30.48,30.49,30.45,30.46,264046.0,24.9363,24.9445,24.9117,24.9199,264046.0
2016-03-09 15:50:00,30.47,30.49,30.44,30.49,399914.0,24.9281,24.9445,24.9036,24.9445,399914.0
2016-03-09 15:55:00,30.49,30.55,30.48,30.53,714740.0,24.9445,24.9936,24.9363,24.9772,714740.0
2016-03-10 09:30:00,30.72,30.82,30.62,30.77,361336.0,25.1326,25.2145,25.0508,25.1735,361336.0
2016-03-10 09:35:00,30.75,30.78,30.63,30.76,208050.0,25.1572,25.1817,25.059,25.1654,208050.0
2016-03-10 09:40:00,30.75,30.82,30.7,30.8,325554.0,25.1572,25.2145,25.1163,25.1981,325554.0
2016-03-10 09:45:00,30.8,30.81,30.69,30.78,424257.0,25.1981,25.2063,25.1081,25.1817,424257.0
2016-03-10 09:50:00,30.78,30.79,30.67,30.76,205133.0,25.1817,25.1899,25.0917,25.1654,205133.0
2016-03-10 09:55:00,30.76,30.86,30.74,30.84,195507.0,25.1654,25.2472,25.149,25.2308,195507.0
2016-03-10 10:00:00,30.84,30.88,30.81,30.82,119548.0,25.2308,25.2635,25.2063,25.2145,119548.0
2016-03-10 10:05:00,30.82,30.86,30.78,30.81,98107.0,25.2145,25.2472,25.1817,25.2063,98107.0
2016-03-10 10:10:00,30.81,30.82,30.73,30.78,242461.0,25.2063,25.2145,25.1408,25.1817,242461.0
2016-03-10 10:15:00,30.78,30.79,30.65,30.65,152056.0,25.1817,25.1899,25.0754,25.0754,152056.0
2016-03-10 10:20:00,30.65,30.71,30.62,30.65,101746.0,25.0754,25.1245,25.0508,25.0754,101746.0
2016-03-10 10:25:00,30.65,30.7,30.63,30.64,129754.0,25.0754,25.1163,25.059,25.0672,129754.0
2016-03-10 10:30:00,30.64,30.64,30.54,30.57,737643.0,25.0672,25.0672,24.9854,25.0099,737643.0
2016-03-10 10:35:00,30.57,30.61,30.55,30.59,335196.0,25.0099,25.0426,24.9936,25.0263,335196.0
2016-03-10 10:40:00,30.59,30.6,30.55,30.6,152900.0,25.0263,25.0345,24.9936,25.0345,152900.0
2016-03-10 10:45:00,30.6,30.62,30.54,30.54,130489.0,25.0345,25.0508,24.9854,24.9854,130489.0
2016-03-10 10:50:00,30.53,30.55,30.48,30.52,68576.0,24.9772,24.9936,24.9363,24.969,68576.0
2016-03-10 10:55:00,30.52,30.52,30.42,30.45,146165.0,24.969,24.969,24.8872,24.9117,146165.0
2016-03-10 11:00:00,30.44,30.46,30.4,30.46,350179.0,24.9036,24.9199,24.8708,24.9199,350179.0
2016-03-10 11:05:00,30.46,30.57,30.44,30.55,178743.0,24.9199,25.0099,24.9036,24.9936,178743.0
2016-03-10 11:10:00,30.55,30.55,30.46,30.52,96243.0,24.9936,24.9936,24.9199,24.969,96243.0
2016-03-10 11:15:00,30.52,30.57,30.48,30.48,80962.0,24.969,25.0099,24.9363,24.9363,80962.0
2016-03-10 11:20:00,30.48,30.51,30.42,30.43,182427.0,24.9363,24.9608,24.8872,24.8954,182427.0
2016-03-10 11:25:00,30.43,30.43,30.34,30.41,148808.0,24.8954,24.8954,24.8218,24.879,148808.0
2016-03-10 11:30:00,30.41,30.43,30.31,30.34,259528.0,24.879,24.8954,24.7972,24.8218,259528.0
2016-03-10 11:35:00,30.33,30.38,30.28,30.35,120315.0,24.8136,24.8545,24.7727,24.8299,120315.0
2016-03-10 11:40:00,30.36,30.42,30.35,30.41,84774.0,24.8381,24.8872,24.8299,24.879,84774.0
2016-03-10 11:45:00,30.4,30.53,30.37,30.52,173871.0,24.8708,24.9772,24.8463,24.969,173871.0
2016-03-10 11:50:00,30.52,30.53,30.49,30.51,139031.0,24.969,24.9772,24.9445,24.9608,139031.0
2016-03-10 11:55:00,30.51,30.6,30.51,30.57,117100.0,24.9608,25.0345,24.9608,25.0099,117100.0
2016-03-10 12:00:00,30.55,30.61,30.54,30.55,76907.0,24.9936,25.0426,24.9854,24.9936,76907.0
2016-03-10 12:05:00,30.55,30.56,30.5,30.5,115543.0,24.9936,25.0017,24.9527,24.9527,115543.0
2016-03-10 12:10:00,30.5,30.52,30.46,30.51,81733.0,24.9527,24.969,24.9199,24.9608,81733.0
2016-03-10 12:15:00,30.51,30.54,30.49,30.53,65458.0,24.9608,24.9854,24.9445,24.9772,65458.0
2016-03-10 12:20:00,30.54,30.56,30.43,30.44,122991.0,24.9854,25.0017,24.8954,24.9036,122991.0
2016-03-10 12:25:00,30.43,30.46,30.4,30.42,63958.0,24.8954,24.9199,24.8708,24.8872,63958.0
2016-03-10 12:30:00,30.43,30.43,30.36,30.38,85640.0,24.8954,24.8954,24.8381,24.8545,85640.0
2016-03-10 12:35:00,30.38,30.39,30.28,30.32,79302.0,24.8545,24.8627,24.7727,24.8054,79302.0
2016-03-10 12:40:00,30.31,30.32,30.27,30.28,163418.0,24.7972,24.8054,24.7645,24.7727,163418.0
2016-03-10 12:45:00,30.28,30.33,30.27,30.3,105989.0,24.7727,24.8136,24.7645,24.789,105989.0
2016-03-10 12:50:00,30.3,30.36,30.3,30.33,87009.0,24.789,24.8381,24.789,24.8136,87009.0
2016-03-10 12:55:00,30.32,30.37,30.31,30.34,66020.0,24.8054,24.8463,24.7972,24.8218,66020.0
2016-03-10 13:00:00,30.34,30.36,30.31,30.34,49085.0,24.8218,24.8381,24.7972,24.8218,49085.0
2016-03-10 13:05:00,30.34,30.36,30.3,30.31,46731.0,24.8218,24.8381,24.789,24.7972,46731.0
2016-03-10 13:10:00,30.31,30.33,30.28,30.31,156793.0,24.7972,24.8136,24.7727,24.7972,156793.0
2016-03-10 13:15:00,30.32,30.37,30.32,30.37,56364.0,24.8054,24.8463,24.8054,24.8463,56364.0
2016-03-10 13:20:00,30.37,30.4,30.34,30.38,69415.0,24.8463,24.8708,24.8218,24.8545,69415.0
2016-03-10 13:25:00,30.38,30.43,30.38,30.41,71472.0,24.8545,24.8954,24.8545,24.879,71472.0
2016-03-10 13:30:00,30.4,30.44,30.37,30.42,94261.0,24.8708,24.9036,24.8463,24.8872,94261.0
2016-03-10 13:35:00,30.43,30.51,30.41,30.51,134333.0,24.8954,24.9608,24.879,24.9608,134333.0
2016-03-10 13:40:00,30.5,30.51,30.42,30.45,54854.0,24.9527,24.9608,24.8872,24.9117,54854.0
2016-03-10 13:45:00,30.45,30.47,30.43,30.46,28817.0,24.9117,24.9281,24.8954,24.9199,28817.0
2016-03-10 13:50:00,30.46,30.47,30.45,30.46,41251.0,24.9199,24.9281,24.9117,24.9199,41251.0
2016-03-10 13:55:00,30.46,30.49,30.44,30.47,105425.0,24.9199,24.9445,24.9036,24.9281,105425.0
2016-03-10 14:00:00,30.47,30.51,30.46,30.51,53190.0,24.9281,24.9608,24.9199,24.9608,53190.0
2016-03-10 14:05:00,30.52,30.52,30.42,30.44,97404.0,24.969,24.969,24.8872,24.9036,97404.0
2016-03-10 14:10:00,30.43,30.47,30.4,30.45,80402.0,24.8954,24.9281,24.8708,24.9117,80402.0
2016-03-10 14:15:00,30.45,30.51,30.44,30.49,88039.0,24.9117,24.9608,24.9036,24.9445,88039.0
2016-03-10 14:20:00,30.49,30.56,30.46,30.55,84355.0,24.9445,25.0017,24.9199,24.9936,84355.0
2016-03-10 14:25:00,30.55,30.65,30.53,30.6,254271.0,24.9936,25.0754,24.9772,25.0345,254271.0
2016-03-10 14:30:00,30.61,30.64,30.59,30.6,116690.0,25.0426,25.0672,25.0263,25.0345,116690.0
2016-03-10 14:35:00,30.61,30.66,30.61,30.66,96116.0,25.0426,25.0836,25.0426,25.0836,96116.0
2016-03-10 14:40:00,30.66,30.71,30.66,30.7,120143.0,25.0836,25.1245,25.0836,25.1163,120143.0
2016-03-10 14:45:00,30.7,30.75,30.69,30.74,70929.0,25.1163,25.1572,25.1081,25.149,70929.0
2016-03-10 14:50:00,30.74,30.77,30.69,30.7,65449.0,25.149,25.1735,25.1081,25.1163,65449.0
2016-03-10 14:55:00,30.69,30.72,30.68,30.7,58402.0,25.1081,25.1326,25.0999,25.1163,58402.0
2016-03-10 15:00:00,30.7,30.74,30.66,30.68,162341.0,25.1163,25.149,25.0836,25.0999,162341.0
2016-03-10 15:05:00,30.69,30.73,30.67,30.7,128464.0,25.1081,25.1408,25.0917,25.1163,128464.0
2016-03-10 15:10:00,30.71,30.79,30.68,30.78,156174.0,25.1245,25.1899,25.0999,25.1817,156174.0
2016-03-10 15:15:00,30.77,30.82,30.75,30.76,151411.0,25.1735,25.2145,25.1572,25.1654,151411.0
2016-03-10 15:20:00,30.76,30.77,30.71,30.75,228622.0,25.1654,25.1735,25.1245,25.1572,228622.0
2016-03-10 15:25:00,30.73,30.85,30.73,30.8,168791.0,25.1408,25.239,25.1408,25.1981,168791.0
2016-03-10 15:30:00,30.82,30.83,30.76,30.8,117624.0,25.2145,25.2226,25.1654,25.1981,117624.0
2016-03-10 15:35:00,30.8,30.8,30.73,30.74,199801.0,25.1981,25.1981,25.1408,25.149,199801.0
2016-03-10 15:40:00,30.74,30.76,30.7,30.72,165142.0,25.149,25.1654,25.1163,25.1326,165142.0
2016-03-10 15:45:00,30.71,30.73,30.67,30.68,233335.0,25.1245,25.1408,25.0917,25.0999,233335.0
2016-03-10 15:50:00,30.67,30.76,30.67,30.76,576560.0,25.0917,25.1654,25.0917,25.1654,576560.0
2016-03-10 15:55:00,30.76,30.82,30.75,30.82,1255992.0,25.1654,25.2145,25.1572,25.2145,1255992.0
2016-03-11 09:30:00,31.05,31.14,30.98,31.1,282951.0,25.4026,25.4763,25.3454,25.4435,282951.0
2016-03-11 09:35:00,31.1,31.18,31.05,31.12,110529.0,25.4435,25.509,25.4026,25.4599,110529.0
2016-03-11 09:40:00,31.11,31.12,31.04,31.08,131477.0,25.4517,25.4599,25.3944,25.4272,131477.0
2016-03-11 09:45:00,31.08,31.08,31.0,31.07,287490.0,25.4272,25.4272,25.3617,25.419,287490.0
2016-03-11 09:50:00,31.08,31.25,31.08,31.25,774920.0,25.4272,25.5662,25.4272,25.5662,774920.0
2016-03-11 09:55:00,31.24,31.25,31.14,31.14,329999.0,25.5581,25.5662,25.4763,25.4763,329999.0
2016-03-11 10:00:00,31.15,31.23,31.13,31.21,145638.0,25.4844,25.5499,25.4681,25.5335,145638.0
2016-03-11 10:05:00,31.21,31.22,31.09,31.12,130173.0,25.5335,25.5417,25.4353,25.4599,130173.0
2016-03-11 10:10:00,31.12,31.17,31.11,31.14,115308.0,25.4599,25.5008,25.4517,25.4763,115308.0
2016-03-11 10:15:00,31.14,31.16,31.12,31.15,101342.0,25.4763,25.4926,25.4599,25.4844,101342.0
2016-03-11 10:20:00,31.16,31.16,31.09,31.11,125546.0,25.4926,25.4926,25.4353,25.4517,125546.0
2016-03-11 10:25:00,31.11,31.16,31.09,31.14,132924.0,25.4517,25.4926,25.4353,25.4763,132924.0
2016-03-11 10:30:00,31.14,31.17,31.13,31.16,104918.0,25.4763,25.5008,25.4681,25.4926,104918.0
2016-03-11 10:35:00,31.17,31.18,31.12,31.14,87309.0,25.5008,25.509,25.4599,25.4763,87309.0
2016-03-11 10:40:00,31.15,31.18,31.14,31.15,295247.0,25.4844,25.509,25.4763,25.4844,295247.0
2016-03-11 10:45:00,31.15,31.17,31.14,31.15,277043.0,25.4844,25.5008,25.4763,25.4844,277043.0
2016-03-11 10:50:00,31.15,31.16,31.13,31.15,205453.0,25.4844,25.4926,25.4681,25.4844,205453.0
2016-03-11 10:55:00,31.15,31.16,31.11,31.14,358726.0,25.4844,25.4926,25.4517,25.4763,358726.0
2016-03-11 11:00:00,31.13,31.2,31.12,31.18,231398.0,25.4681,25.5253,25.4599,25.509,231398.0
2016-03-11 11:05:00,31.18,31.21,31.16,31.2,124689.0,25.509,25.5335,25.4926,25.5253,124689.0
2016-03-11 11:10:00,31.2,31.24,31.2,31.22,92236.0,25.5253,25.5581,25.5253,25.5417,92236.0
2016-03-11 11:15:00,31.22,31.25,31.2,31.2,107943.0,25.5417,25.5662,25.5253,25.5253,107943.0
2016-03-11 11:20:00,31.21,31.22,31.15,31.17,127468.0,25.5335,25.5417,25.4844,25.5008,127468.0
2016-03-11 11:25:00,31.17,31.2,31.16,31.17,453083.0,25.5008,25.5253,25.4926,25.5008,453083.0
2016-03-11 11:30:00,31.17,31.21,31.15,31.19,119964.0,25.5008,25.5335,25.4844,25.5172,119964.0
2016-03-11 11:35:00,31.2,31.21,31.16,31.17,87153.0,25.5253,25.5335,25.4926,25.5008,87153.0
2016-03-11 11:40:00,31.17,31.19,31.15,31.17,59671.0,25.5008,25.5172,25.4844,25.5008,59671.0
2016-03-11 11:45:00,31.18,31.18,31.12,31.14,66094.0,25.509,25.509,25.4599,25.4763,66094.0
2016-03-11 11:50:00,31.13,31.17,31.13,31.17,44903.0,25.4681,25.5008,25.4681,25.5008,44903.0
2016-03-11 11:55:00,31.17,31.2,31.15,31.15,63595.0,25.5008,25.5253,25.4844,25.4844,63595.0
2016-03-11 12:00:00,31.16,31.19,31.15,31.18,55119.0,25.4926,25.5172,25.4844,25.509,55119.0
2016-03-11 12:05:00,31.18,31.19,31.17,31.18,29425.0,25.509,25.5172,25.5008,25.509,29425.0
2016-03-11 12:10:00,31.18,31.2,31.18,31.19,28551.0,25.509,25.5253,25.509,25.5172,28551.0
2016-03-11 12:15:00,31.19,31.2,31.17,31.2,52847.0,25.5172,25.5253,25.5008,25.5253,52847.0
2016-03-11 12:20:00,31.2,31.21,31.15,31.2,145057.0,25.5253,25.5335,25.4844,25.5253,145057.0
2016-03-11 12:25:00,31.2,31.23,31.16,31.17,359305.0,25.5253,25.5499,25.4926,25.5008,359305.0
2016-03-11 12:30:00,31.17,31.2,31.16,31.18,62702.0,25.5008,25.5253,25.4926,25.509,62702.0
2016-03-11 12:35:00,31.18,31.23,31.18,31.21,215427.0,25.509,25.5499,25.509,25.5335,215427.0
2016-03-11 12:40:00,31.22,31.22,31.17,31.2,52931.0,25.5417,25.5417,25.5008,25.5253,52931.0
2016-03-11 12:45:00,31.19,31.19,31.15,31.19,64275.0,25.5172,25.5172,25.4844,25.5172,64275.0
2016-03-11 12:50:00,31.19,31.2,31.15,31.15,65352.0,25.5172,25.5253,25.4844,25.4844,65352.0
2016-03-11 12:55:00,31.16,31.17,31.14,31.14,32005.0,25.4926,25.5008,25.4763,25.4763,32005.0
2016-03-11 13:00:00,31.15,31.16,31.11,31.15,64586.0,25.4844,25.4926,25.4517,25.4844,64586.0
2016-03-11 13:05:00,31.15,31.15,31.08,31.09,153600.0,25.4844,25.4844,25.4272,25.4353,153600.0
2016-03-11 13:10:00,31.09,31.11,31.07,31.09,121808.0,25.4353,25.4517,25.419,25.4353,121808.0
2016-03-11 13:15:00,31.08,31.09,31.03,31.05,197399.0,25.4272,25.4353,25.3863,25.4026,197399.0
2016-03-11 13:20:00,31.04,31.06,31.03,31.05,114567.0,25.3944,25.4108,25.3863,25.4026,114567.0
2016-03-11 13:25:00,31.05,31.15,31.05,31.14,139295.0,25.4026,25.4844,25.4026,25.4763,139295.0
2016-03-11 13:30:00,31.14,31.19,31.13,31.14,134059.0,25.4763,25.5172,25.4681,25.4763,134059.0
2016-03-11 13:35:00,31.13,31.14,31.09,31.1,65118.0,25.4681,25.4763,25.4353,25.4435,65118.0
2016-03-11 13:40:00,31.09,31.12,31.08,31.1,70563.0,25.4353,25.4599,25.4272,25.4435,70563.0
2016-03-11 13:45:00,31.09,31.11,31.06,31.11,74212.0,25.4353,25.4517,25.4108,25.4517,74212.0
2016-03-11 13:50:00,31.11,31.13,31.09,31.12,75332.0,25.4517,25.4681,25.4353,25.4599,75332.0
2016-03-11 13:55:00,31.12,31.17,31.11,31.17,86609.0,25.4599,25.5008,25.4517,25.5008,86609.0
2016-03-11 14:00:00,31.16,31.19,31.15,31.18,46012.0,25.4926,25.5172,25.4844,25.509,46012.0
2016-03-11 14:05:00,31.17,31.18,31.14,31.15,48563.0,25.5008,25.509,25.4763,25.4844,48563.0
2016-03-11 14:10:00,31.14,31.18,31.14,31.16,78819.0,25.4763,25.509,25.4763,25.4926,78819.0
2016-03-11 14:15:00,31.16,31.16,31.14,31.16,43793.0,25.4926,25.4926,25.4763,25.4926,43793.0
2016-03-11 14:20:00,31.16,31.2,31.15,31.2,97814.0,25.4926,25.5253,25.4844,25.5253,97814.0
2016-03-11 14:25:00,31.2,31.22,31.16,31.21,149655.0,25.5253,25.5417,25.4926,25.5335,149655.0
2016-03-11 14:30:00,31.21,31.21,31.17,31.17,112303.0,25.5335,25.5335,25.5008,25.5008,112303.0
2016-03-11 14:35:00,31.17,31.19,31.15,31.17,90689.0,25.5008,25.5172,25.4844,25.5008,90689.0
2016-03-11 14:40:00,31.17,31.2,31.14,31.18,89068.0,25.5008,25.5253,25.4763,25.509,89068.0
2016-03-11 14:45:00,31.18,31.21,31.18,31.2,79906.0,25.509,25.5335,25.509,25.5253,79906.0
2016-03-11 14:50:00,31.2,31.21,31.19,31.21,98239.0,25.5253,25.5335,25.5172,25.5335,98239.0
2016-03-11 14:55:00,31.2,31.21,31.15,31.19,60013.0,25.5253,25.5335,25.4844,25.5172,60013.0
2016-03-11 15:00:00,31.19,31.2,31.16,31.19,107528.0,25.5172,25.5253,25.4926,25.5172,107528.0
2016-03-11 15:05:00,31.19,31.21,31.17,31.2,107250.0,25.5172,25.5335,25.5008,25.5253,107250.0
2016-03-11 15:10:00,31.21,31.23,31.19,31.21,187385.0,25.5335,25.5499,25.5172,25.5335,187385.0
2016-03-11 15:15:00,31.22,31.24,31.2,31.23,97732.0,25.5417,25.5581,25.5253,25.5499,97732.0
2016-03-11 15:20:00,31.23,31.25,31.22,31.25,86907.0,25.5499,25.5662,25.5417,25.5662,86907.0
2016-03-11 15:25:00,31.25,31.28,31.23,31.27,401073.0,25.5662,25.5908,25.5499,25.5826,401073.0
2016-03-11 15:30:00,31.27,31.29,31.25,31.26,233513.0,25.5826,25.599,25.5662,25.5744,233513.0
2016-03-11 15:35:00,31.26,31.29,31.26,31.29,136719.0,25.5744,25.599,25.5744,25.599,136719.0
2016-03-11 15:40:00,31.28,31.31,31.28,31.3,240170.0,25.5908,25.6153,25.5908,25.6071,240170.0
2016-03-11 15:45:00,31.3,31.33,31.26,31.3,433619.0,25.6071,25.6317,25.5744,25.6071,433619.0
2016-03-11 15:50:00,31.3,31.3,31.26,31.27,263912.0,25.6071,25.6071,25.5744,25.5826,263912.0
2016-03-11 15:55:00,31.26,31.27,31.24,31.25,564900.0,25.5744,25.5826,25.5581,25.5662,564900.0
2016-03-14 09:30:00,31.18,31.23,31.11,31.15,288881.0,25.509,25.5499,25.4517,25.4844,288881.0
2016-03-14 09:35:00,31.16,31.18,31.0,31.1,223553.0,25.4926,25.509,25.3617,25.4435,223553.0
2016-03-14 09:40:00,31.08,31.1,31.01,31.04,200720.0,25.4272,25.4435,25.3699,25.3944,200720.0
2016-03-14 09:45:00,31.04,31.06,30.97,30.98,178286.0,25.3944,25.4108,25.3372,25.3454,178286.0
2016-03-14 09:50:00,30.98,31.0,30.9,30.94,116063.0,25.3454,25.3617,25.2799,25.3126,116063.0
2016-03-14 09:55:00,30.93,30.98,30.9,30.98,80223.0,25.3044,25.3454,25.2799,25.3454,80223.0
2016-03-14 10:00:00,30.98,31.15,30.97,31.14,178675.0,25.3454,25.4844,25.3372,25.4763,178675.0
2016-03-14 10:05:00,31.15,31.22,31.12,31.21,176338.0,25.4844,25.5417,25.4599,25.5335,176338.0
2016-03-14 10:10:00,31.2,31.23,31.15,31.21,93824.0,25.5253,25.5499,25.4844,25.5335,93824.0
2016-03-14 10:15:00,31.2,31.21,31.14,31.16,67508.0,25.5253,25.5335,25.4763,25.4926,67508.0
2016-03-14 10:20:00,31.17,31.18,31.13,31.14,127383.0,25.5008,25.509,25.4681,25.4763,127383.0
2016-03-14 10:25:00,31.13,31.24,31.13,31.22,91877.0,25.4681,25.5581,25.4681,25.5417,91877.0
2016-03-14 10:30:00,31.21,31.26,31.19,31.25,85874.0,25.5335,25.5744,25.5172,25.5662,85874.0
2016-03-14 10:35:00,31.25,31.27,31.21,31.21,98136.0,25.5662,25.5826,25.5335,25.5335,98136.0
2016-03-14 10:40:00,31.21,31.32,31.21,31.32,205491.0,25.5335,25.6235,25.5335,25.6235,205491.0
2016-03-14 10:45:00,31.32,31.39,31.3,31.3,190537.0,25.6235,25.6808,25.6071,25.6071,190537.0
2016-03-14 10:50:00,31.31,31.32,31.26,31.27,134392.0,25.6153,25.6235,25.5744,25.5826,134392.0
2016-03-14 10:55:00,31.26,31.3,31.23,31.25,102640.0,25.5744,25.6071,25.5499,25.5662,102640.0
2016-03-14 11:00:00,31.25,31.3,31.24,31.25,69571.0,25.5662,25.6071,25.5581,25.5662,69571.0
2016-03-14 11:05:00,31.26,31.27,31.22,31.25,86654.0,25.5744,25.5826,25.5417,25.5662,86654.0
2016-03-14 11:10:00,31.26,31.32,31.25,31.28,111103.0,25.5744,25.6235,25.5662,25.5908,111103.0
2016-03-14 11:15:00,31.28,31.33,31.28,31.31,73756.0,25.5908,25.6317,25.5908,25.6153,73756.0
2016-03-14 11:20:00,31.31,31.34,31.25,31.27,54869.0,25.6153,25.6399,25.5662,25.5826,54869.0
2016-03-14 11:25:00,31.26,31.3,31.23,31.24,77482.0,25.5744,25.6071,25.5499,25.5581,77482.0
2016-03-14 11:30:00,31.24,31.25,31.22,31.22,60129.0,25.5581,25.5662,25.5417,25.5417,60129.0
2016-03-14 11:35:00,31.22,31.23,31.17,31.2,98469.0,25.5417,25.5499,25.5008,25.5253,98469.0
2016-03-14 11:40:00,31.21,31.23,31.2,31.2,85543.0,25.5335,25.5499,25.5253,25.5253,85543.0
2016-03-14 11:45:00,31.2,31.23,31.18,31.21,54859.0,25.5253,25.5499,25.509,25.5335,54859.0
2016-03-14 11:50:00,31.22,31.24,31.2,31.24,80618.0,25.5417,25.5581,25.5253,25.5581,80618.0
2016-03-14 11:55:00,31.23,31.24,31.15,31.17,55791.0,25.5499,25.5581,25.4844,25.5008,55791.0
2016-03-14 12:00:00,31.17,31.19,31.09,31.1,135307.0,25.5008,25.5172,25.4353,25.4435,135307.0
2016-03-14 12:05:00,31.1,31.15,31.1,31.13,72022.0,25.4435,25.4844,25.4435,25.4681,72022.0
2016-03-14 12:10:00,31.13,31.19,31.13,31.18,58051.0,25.4681,25.5172,25.4681,25.509,58051.0
2016-03-14 12:15:00,31.18,31.22,31.17,31.21,96748.0,25.509,25.5417,25.5008,25.5335,96748.0
2016-03-14 12:20:00,31.21,31.22,31.17,31.2,46343.0,25.5335,25.5417,25.5008,25.5253,46343.0
2016-03-14 12:25:00,31.2,31.23,31.18,31.19,83775.0,25.5253,25.5499,25.509,25.5172,83775.0
2016-03-14 12:30:00,31.19,31.23,31.18,31.23,83947.0,25.5172,25.5499,25.509,25.5499,83947.0
2016-03-14 12:35:00,31.23,31.27,31.22,31.26,77085.0,25.5499,25.5826,25.5417,25.5744,77085.0
2016-03-14 12:40:00,31.26,31.3,31.25,31.27,88120.0,25.5744,25.6071,25.5662,25.5826,88120.0
2016-03-14 12:45:00,31.26,31.3,31.26,31.27,91175.0,25.5744,25.6071,25.5744,25.5826,91175.0
2016-03-14 12:50:00,31.26,31.28,31.25,31.26,86099.0,25.5744,25.5908,25.5662,25.5744,86099.0
2016-03-14 12:55:00,31.26,31.26,31.22,31.24,73441.0,25.5744,25.5744,25.5417,25.5581,73441.0
2016-03-14 13:00:00,31.24,31.3,31.24,31.28,72642.0,25.5581,25.6071,25.5581,25.5908,72642.0
2016-03-14 13:05:00,31.28,31.31,31.26,31.3,57378.0,25.5908,25.6153,25.5744,25.6071,57378.0
2016-03-14 13:10:00,31.3,31.3,31.27,31.27,27010.0,25.6071,25.6071,25.5826,25.5826,27010.0
2016-03-14 13:15:00,31.28,31.3,31.26,31.3,69537.0,25.5908,25.6071,25.5744,25.6071,69537.0
2016-03-14 13:20:00,31.29,31.31,31.27,31.31,48140.0,25.599,25.6153,25.5826,25.6153,48140.0
2016-03-14 13:25:00,31.31,31.31,31.26,31.27,64402.0,25.6153,25.6153,25.5744,25.5826,64402.0
2016-03-14 13:30:00,31.26,31.27,31.25,31.27,41805.0,25.5744,25.5826,25.5662,25.5826,41805.0
2016-03-14 13:35:00,31.27,31.27,31.24,31.24,49536.0,25.5826,25.5826,25.5581,25.5581,49536.0
2016-03-14 13:40:00,31.24,31.27,31.22,31.25,77285.0,25.5581,25.5826,25.5417,25.5662,77285.0
2016-03-14 13:45:00,31.25,31.25,31.19,31.22,45041.0,25.5662,25.5662,25.5172,25.5417,45041.0
2016-03-14 13:50:00,31.22,31.27,31.22,31.24,39541.0,25.5417,25.5826,25.5417,25.5581,39541.0
2016-03-14 13:55:00,31.24,31.25,31.22,31.22,46112.0,25.5581,25.5662,25.5417,25.5417,46112.0
2016-03-14 14:00:00,31.23,31.24,31.21,31.21,63209.0,25.5499,25.5581,25.5335,25.5335,63209.0
2016-03-14 14:05:00,31.21,31.23,31.21,31.23,46633.0,25.5335,25.5499,25.5335,25.5499,46633.0
2016-03-14 14:10:00,31.22,31.23,31.19,31.2,78589.0,25.5417,25.5499,25.5172,25.5253,78589.0
2016-03-14 14:15:00,31.21,31.23,31.19,31.23,70132.0,25.5335,25.5499,25.5172,25.5499,70132.0
2016-03-14 14:20:00,31.22,31.24,31.2,31.24,96385.0,25.5417,25.5581,25.5253,25.5581,96385.0
2016-03-14 14:25:00,31.23,31.26,31.22,31.25,60261.0,25.5499,25.5744,25.5417,25.5662,60261.0
2016-03-14 14:30:00,31.25,31.27,31.24,31.26,67942.0,25.5662,25.5826,25.5581,25.5744,67942.0
2016-03-14 14:35:00,31.26,31.26,31.22,31.24,66381.0,25.5744,25.5744,25.5417,25.5581,66381.0
2016-03-14 14:40:00,31.24,31.28,31.24,31.25,104024.0,25.5581,25.5908,25.5581,25.5662,104024.0
2016-03-14 14:45:00,31.25,31.29,31.24,31.29,79550.0,25.5662,25.599,25.5581,25.599,79550.0
2016-03-14 14:50:00,31.28,31.29,31.24,31.26,72170.0,25.5908,25.599,25.5581,25.5744,72170.0
2016-03-14 14:55:00,31.25,31.27,31.25,31.27,43335.0,25.5662,25.5826,25.5662,25.5826,43335.0
2016-03-14 15:00:00,31.27,31.29,31.24,31.25,73397.0,25.5826,25.599,25.5581,25.5662,73397.0
2016-03-14 15:05:00,31.25,31.25,31.23,31.24,51441.0,25.5662,25.5662,25.5499,25.5581,51441.0
2016-03-14 15:10:00,31.25,31.28,31.24,31.27,70015.0,25.5662,25.5908,25.5581,25.5826,70015.0
2016-03-14 15:15:00,31.27,31.29,31.25,31.29,135189.0,25.5826,25.599,25.5662,25.599,135189.0
2016-03-14 15:20:00,31.27,31.28,31.24,31.26,123135.0,25.5826,25.5908,25.5581,25.5744,123135.0
2016-03-14 15:25:00,31.26,31.29,31.25,31.27,190924.0,25.5744,25.599,25.5662,25.5826,190924.0
2016-03-14 15:30:00,31.26,31.26,31.2,31.21,115801.0,25.5744,25.5744,25.5253,25.5335,115801.0
2016-03-14 15:35:00,31.21,31.27,31.2,31.26,124099.0,25.5335,25.5826,25.5253,25.5744,124099.0
2016-03-14 15:40:00,31.25,31.27,31.24,31.26,155274.0,25.5662,25.5826,25.5581,25.5744,155274.0
2016-03-14 15:45:00,31.27,31.27,31.23,31.24,153734.0,25.5826,25.5826,25.5499,25.5581,153734.0
2016-03-14 15:50:00,31.23,31.25,31.22,31.22,192996.0,25.5499,25.5662,25.5417,25.5417,192996.0
2016-03-14 15:55:00,31.22,31.23,31.17,31.17,432489.0,25.5417,25.5499,25.5008,25.5008,432489.0
2016-03-15 09:30:00,30.86,30.88,30.59,30.7,331999.0,25.2472,25.2635,25.0263,25.1163,331999.0
2016-03-15 09:35:00,30.7,30.73,30.62,30.62,122538.0,25.1163,25.1408,25.0508,25.0508,122538.0
2016-03-15 09:40:00,30.62,30.63,30.44,30.49,368847.0,25.0508,25.059,24.9036,24.9445,368847.0
2016-03-15 09:45:00,30.5,30.66,30.49,30.65,154750.0,24.9527,25.0836,24.9445,25.0754,154750.0
2016-03-15 09:50:00,30.66,30.78,30.58,30.77,524728.0,25.0836,25.1817,25.0181,25.1735,524728.0
2016-03-15 09:55:00,30.77,30.83,30.73,30.83,137834.0,25.1735,25.2226,25.1408,25.2226,137834.0
2016-03-15 10:00:00,30.82,30.83,30.76,30.76,233561.0,25.2145,25.2226,25.1654,25.1654,233561.0
2016-03-15 10:05:00,30.76,30.82,30.74,30.75,82465.0,25.1654,25.2145,25.149,25.1572,82465.0
2016-03-15 10:10:00,30.74,30.84,30.72,30.82,101607.0,25.149,25.2308,25.1326,25.2145,101607.0
2016-03-15 10:15:00,30.83,30.85,30.8,30.8,52356.0,25.2226,25.239,25.1981,25.1981,52356.0
2016-03-15 10:20:00,30.8,30.81,30.73,30.75,187697.0,25.1981,25.2063,25.1408,25.1572,187697.0
2016-03-15 10:25:00,30.76,30.81,30.74,30.78,74952.0,25.1654,25.2063,25.149,25.1817,74952.0
2016-03-15 10:30:00,30.79,30.81,30.74,30.79,105139.0,25.1899,25.2063,25.149,25.1899,105139.0
2016-03-15 10:35:00,30.79,30.86,30.79,30.83,155149.0,25.1899,25.2472,25.1899,25.2226,155149.0
2016-03-15 10:40:00,30.83,30.88,30.81,30.85,62545.0,25.2226,25.2635,25.2063,25.239,62545.0
2016-03-15 10:45:00,30.86,30.86,30.79,30.8,82161.0,25.2472,25.2472,25.1899,25.1981,82161.0
2016-03-15 10:50:00,30.8,30.81,30.76,30.76,69141.0,25.1981,25.2063,25.1654,25.1654,69141.0
2016-03-15 10:55:00,30.76,30.88,30.75,30.85,78812.0,25.1654,25.2635,25.1572,25.239,78812.0
2016-03-15 11:00:00,30.85,30.87,30.81,30.86,64892.0,25.239,25.2554,25.2063,25.2472,64892.0
2016-03-15 11:05:00,30.86,30.9,30.8,30.89,91323.0,25.2472,25.2799,25.1981,25.2717,91323.0
2016-03-15 11:10:00,30.89,30.89,30.81,30.83,55102.0,25.2717,25.2717,25.2063,25.2226,55102.0
2016-03-15 11:15:00,30.83,30.83,30.76,30.77,64702.0,25.2226,25.2226,25.1654,25.1735,64702.0
2016-03-15 11:20:00,30.78,30.87,30.77,30.87,49925.0,25.1817,25.2554,25.1735,25.2554,49925.0
2016-03-15 11:25:00,30.87,30.92,30.86,30.88,53645.0,25.2554,25.2963,25.2472,25.2635,53645.0
2016-03-15 11:30:00,30.88,30.89,30.83,30.85,35459.0,25.2635,25.2717,25.2226,25.239,35459.0
2016-03-15 11:35:00,30.84,30.87,30.83,30.86,91883.0,25.2308,25.2554,25.2226,25.2472,91883.0
2016-03-15 11:40:00,30.85,30.89,30.84,30.87,53828.0,25.239,25.2717,25.2308,25.2554,53828.0
2016-03-15 11:45:00,30.88,30.88,30.84,30.86,57941.0,25.2635,25.2635,25.2308,25.2472,57941.0
2016-03-15 11:50:00,30.86,30.89,30.84,30.87,59790.0,25.2472,25.2717,25.2308,25.2554,59790.0
2016-03-15 11:55:00,30.86,30.87,30.83,30.84,40016.0,25.2472,25.2554,25.2226,25.2308,40016.0
2016-03-15 12:00:00,30.83,30.85,30.81,30.82,53264.0,25.2226,25.239,25.2063,25.2145,53264.0
2016-03-15 12:05:00,30.81,30.86,30.81,30.86,27299.0,25.2063,25.2472,25.2063,25.2472,27299.0
2016-03-15 12:10:00,30.86,30.86,30.77,30.77,98959.0,25.2472,25.2472,25.1735,25.1735,98959.0
2016-03-15 12:15:00,30.77,30.79,30.74,30.75,61250.0,25.1735,25.1899,25.149,25.1572,61250.0
2016-03-15 12:20:00,30.74,30.77,30.74,30.74,48343.0,25.149,25.1735,25.149,25.149,48343.0
2016-03-15 12:25:00,30.74,30.78,30.74,30.77,58602.0,25.149,25.1817,25.149,25.1735,58602.0
2016-03-15 12:30:00,30.77,30.78,30.73,30.75,144471.0,25.1735,25.1817,25.1408,25.1572,144471.0
2016-03-15 12:35:00,30.76,30.77,30.7,30.72,145079.0,25.1654,25.1735,25.1163,25.1326,145079.0
2016-03-15 12:40:00,30.72,30.76,30.71,30.76,28706.0,25.1326,25.1654,25.1245,25.1654,28706.0
2016-03-15 12:45:00,30.76,30.78,30.73,30.74,55165.0,25.1654,25.1817,25.1408,25.149,55165.0
2016-03-15 12:50:00,30.74,30.77,30.73,30.76,24483.0,25.149,25.1735,25.1408,25.1654,24483.0
2016-03-15 12:55:00,30.77,30.77,30.73,30.75,46935.0,25.1735,25.1735,25.1408,25.1572,46935.0
2016-03-15 13:00:00,30.75,30.78,30.74,30.76,37307.0,25.1572,25.1817,25.149,25.1654,37307.0
2016-03-15 13:05:00,30.76,30.79,30.75,30.77,91167.0,25.1654,25.1899,25.1572,25.1735,91167.0
2016-03-15 13:10:00,30.77,30.83,30.76,30.8,134055.0,25.1735,25.2226,25.1654,25.1981,134055.0
2016-03-15 13:15:00,30.81,30.83,30.79,30.83,58574.0,25.2063,25.2226,25.1899,25.2226,58574.0
2016-03-15 13:20:00,30.83,30.86,30.82,30.84,59067.0,25.2226,25.2472,25.2145,25.2308,59067.0
2016-03-15 13:25:00,30.84,30.87,30.82,30.85,46685.0,25.2308,25.2554,25.2145,25.239,46685.0
2016-03-15 13:30:00,30.86,30.88,30.85,30.86,47131.0,25.2472,25.2635,25.239,25.2472,47131.0
2016-03-15 13:35:00,30.87,30.87,30.83,30.84,71570.0,25.2554,25.2554,25.2226,25.2308,71570.0
2016-03-15 13:40:00,30.85,30.85,30.82,30.83,44837.0,25.239,25.239,25.2145,25.2226,44837.0
2016-03-15 13:45:00,30.84,30.85,30.81,30.82,103739.0,25.2308,25.239,25.2063,25.2145,103739.0
2016-03-15 13:50:00,30.82,30.85,30.82,30.85,45599.0,25.2145,25.239,25.2145,25.239,45599.0
2016-03-15 13:55:00,30.85,30.87,30.84,30.87,58060.0,25.239,25.2554,25.2308,25.2554,58060.0
2016-03-15 14:00:00,30.87,30.89,30.86,30.89,71541.0,25.2554,25.2717,25.2472,25.2717,71541.0
2016-03-15 14:05:00,30.89,30.94,30.88,30.93,74271.0,25.2717,25.3126,25.2635,25.3044,74271.0
2016-03-15 14:10:00,30.91,30.97,30.91,30.96,85809.0,25.2881,25.3372,25.2881,25.329,85809.0
2016-03-15 14:15:00,30.95,30.99,30.95,30.99,71399.0,25.3208,25.3535,25.3208,25.3535,71399.0
2016-03-15 14:20:00,30.99,30.99,30.96,30.97,67490.0,25.3535,25.3535,25.329,25.3372,67490.0
2016-03-15 14:25:00,30.96,30.99,30.96,30.98,89926.0,25.329,25.3535,25.329,25.3454,89926.0
2016-03-15 14:30:00,30.97,31.01,30.95,31.01,197351.0,25.3372,25.3699,25.3208,25.3699,197351.0
2016-03-15 14:35:00,31.01,31.02,30.99,31.01,63931.0,25.3699,25.3781,25.3535,25.3699,63931.0
2016-03-15 14:40:00,31.01,31.01,30.99,31.01,63785.0,25.3699,25.3699,25.3535,25.3699,63785.0
2016-03-15 14:45:00,31.0,31.02,30.98,31.02,83339.0,25.3617,25.3781,25.3454,25.3781,83339.0
2016-03-15 14:50:00,31.01,31.04,31.0,31.0,130949.0,25.3699,25.3944,25.3617,25.3617,130949.0
2016-03-15 14:55:00,31.01,31.03,30.99,30.99,54422.0,25.3699,25.3863,25.3535,25.3535,54422.0
2016-03-15 15:00:00,30.99,31.01,30.97,30.97,66677.0,25.3535,25.3699,25.3372,25.3372,66677.0
2016-03-15 15:05:00,30.98,30.98,30.94,30.95,91489.0,25.3454,25.3454,25.3126,25.3208,91489.0
2016-03-15 15:10:00,30.95,31.0,30.95,30.99,70407.0,25.3208,25.3617,25.3208,25.3535,70407.0
2016-03-15 15:15:00,31.0,31.03,31.0,31.02,85049.0,25.3617,25.3863,25.3617,25.3781,85049.0
2016-03-15 15:20:00,31.01,31.05,31.0,31.02,102405.0,25.3699,25.4026,25.3617,25.3781,102405.0
2016-03-15 15:25:00,31.01,31.02,30.99,31.01,81880.0,25.3699,25.3781,25.3535,25.3699,81880.0
2016-03-15 15:30:00,31.0,31.02,30.99,31.0,73863.0,25.3617,25.3781,25.3535,25.3617,73863.0
2016-03-15 15:35:00,31.0,31.01,30.98,31.0,69145.0,25.3617,25.3699,25.3454,25.3617,69145.0
2016-03-15 15:40:00,30.99,31.03,30.99,31.01,82633.0,25.3535,25.3863,25.3535,25.3699,82633.0
2016-03-15 15:45:00,31.01,31.02,30.98,31.01,128942.0,25.3699,25.3781,25.3454,25.3699,128942.0
2016-03-15 15:50:00,31.02,31.07,31.01,31.05,203010.0,25.3781,25.419,25.3699,25.4026,203010.0
2016-03-15 15:55:00,31.06,31.08,31.03,31.05,383455.0,25.4108,25.4272,25.3863,25.4026,383455.0
2016-03-16 09:30:00,30.83,31.06,30.83,31.02,172912.0,25.2226,25.4108,25.2226,25.3781,172912.0
2016-03-16 09:35:00,31.02,31.17,31.02,31.17,130429.0,25.3781,25.5008,25.3781,25.5008,130429.0
2016-03-16 09:40:00,31.17,31.23,31.13,31.22,98406.0,25.5008,25.5499,25.4681,25.5417,98406.0
2016-03-16 09:45:00,31.23,31.32,31.18,31.31,94189.0,25.5499,25.6235,25.509,25.6153,94189.0
2016-03-16 09:50:00,31.31,31.38,31.3,31.33,131992.0,25.6153,25.6726,25.6071,25.6317,131992.0
2016-03-16 09:55:00,31.34,31.35,31.29,31.33,52576.0,25.6399,25.6481,25.599,25.6317,52576.0
2016-03-16 10:00:00,31.34,31.39,31.29,31.31,123125.0,25.6399,25.6808,25.599,25.6153,123125.0
2016-03-16 10:05:00,31.32,31.36,31.29,31.36,89300.0,25.6235,25.6562,25.599,25.6562,89300.0
2016-03-16 10:10:00,31.36,31.39,31.34,31.36,166031.0,25.6562,25.6808,25.6399,25.6562,166031.0
2016-03-16 10:15:00,31.36,31.39,31.32,31.38,56783.0,25.6562,25.6808,25.6235,25.6726,56783.0
2016-03-16 10:20:00,31.37,31.4,31.37,31.39,59401.0,25.6644,25.689,25.6644,25.6808,59401.0
2016-03-16 10:25:00,31.39,31.39,31.36,31.38,39021.0,25.6808,25.6808,25.6562,25.6726,39021.0
2016-03-16 10:30:00,31.38,31.4,31.3,31.3,55944.0,25.6726,25.689,25.6071,25.6071,55944.0
2016-03-16 10:35:00,31.31,31.33,31.29,31.32,95955.0,25.6153,25.6317,25.599,25.6235,95955.0
2016-03-16 10:40:00,31.32,31.42,31.31,31.42,111328.0,25.6235,25.7053,25.6153,25.7053,111328.0
2016-03-16 10:45:00,31.42,31.43,31.38,31.42,34963.0,25.7053,25.7135,25.6726,25.7053,34963.0
2016-03-16 10:50:00,31.43,31.45,31.4,31.42,45724.0,25.7135,25.7299,25.689,25.7053,45724.0
2016-03-16 10:55:00,31.42,31.43,31.39,31.41,43840.0,25.7053,25.7135,25.6808,25.6971,43840.0
2016-03-16 11:00:00,31.41,31.42,31.37,31.39,68122.0,25.6971,25.7053,25.6644,25.6808,68122.0
2016-03-16 11:05:00,31.39,31.44,31.37,31.42,50477.0,25.6808,25.7217,25.6644,25.7053,50477.0
2016-03-16 11:10:00,31.42,31.43,31.38,31.4,43865.0,25.7053,25.7135,25.6726,25.689,43865.0
2016-03-16 11:15:00,31.39,31.41,31.37,31.41,37648.0,25.6808,25.6971,25.6644,25.6971,37648.0
2016-03-16 11:20:00,31.41,31.47,31.4,31.43,80387.0,25.6971,25.7462,25.689,25.7135,80387.0
2016-03-16 11:25:00,31.43,31.49,31.42,31.47,118241.0,25.7135,25.7626,25.7053,25.7462,118241.0
2016-03-16 11:30:00,31.48,31.5,31.47,31.5,54234.0,25.7544,25.7708,25.7462,25.7708,54234.0
2016-03-16 11:35:00,31.49,31.49,31.44,31.44,72193.0,25.7626,25.7626,25.7217,25.7217,72193.0
2016-03-16 11:40:00,31.44,31.45,31.37,31.38,60534.0,25.7217,25.7299,25.6644,25.6726,60534.0
2016-03-16 11:45:00,31.38,31.4,31.36,31.37,43263.0,25.6726,25.689,25.6562,25.6644,43263.0
2016-03-16 11:50:00,31.37,31.38,31.34,31.37,70508.0,25.6644,25.6726,25.6399,25.6644,70508.0
2016-03-16 11:55:00,31.37,31.4,31.35,31.39,39918.0,25.6644,25.689,25.6481,25.6808,39918.0
2016-03-16 12:00:00,31.4,31.41,31.36,31.37,38523.0,25.689,25.6971,25.6562,25.6644,38523.0
2016-03-16 12:05:00,31.38,31.41,31.35,31.36,44932.0,25.6726,25.6971,25.6481,25.6562,44932.0
2016-03-16 12:10:00,31.36,31.36,31.33,31.33,64802.0,25.6562,25.6562,25.6317,25.6317,64802.0
2016-03-16 12:15:00,31.33,31.36,31.32,31.36,43173.0,25.6317,25.6562,25.6235,25.6562,43173.0
2016-03-16 12:20:00,31.36,31.36,31.3,31.3,62983.0,25.6562,25.6562,25.6071,25.6071,62983.0
2016-03-16 12:25:00,31.31,31.35,31.29,31.3,98764.0,25.6153,25.6481,25.599,25.6071,98764.0
2016-03-16 12:30:00,31.3,31.31,31.26,31.29,66989.0,25.6071,25.6153,25.5744,25.599,66989.0
2016-03-16 12:35:00,31.28,31.31,31.28,31.29,35642.0,25.5908,25.6153,25.5908,25.599,35642.0
2016-03-16 12:40:00,31.29,31.3,31.24,31.25,65447.0,25.599,25.6071,25.5581,25.5662,65447.0
2016-03-16 12:45:00,31.25,31.27,31.23,31.24,82085.0,25.5662,25.5826,25.5499,25.5581,82085.0
2016-03-16 12:50:00,31.25,31.26,31.23,31.24,61121.0,25.5662,25.5744,25.5499,25.5581,61121.0
2016-03-16 12:55:00,31.24,31.29,31.23,31.28,52441.0,25.5581,25.599,25.5499,25.5908,52441.0
2016-03-16 13:00:00,31.29,31.33,31.27,31.27,39691.0,25.599,25.6317,25.5826,25.5826,39691.0
2016-03-16 13:05:00,31.27,31.36,31.26,31.35,47775.0,25.5826,25.6562,25.5744,25.6481,47775.0
2016-03-16 13:10:00,31.35,31.37,31.31,31.31,60964.0,25.6481,25.6644,25.6153,25.6153,60964.0
2016-03-16 13:15:00,31.31,31.33,31.28,31.33,31124.0,25.6153,25.6317,25.5908,25.6317,31124.0
2016-03-16 13:20:00,31.33,31.36,31.31,31.34,64915.0,25.6317,25.6562,25.6153,25.6399,64915.0
2016-03-16 13:25:00,31.35,31.35,31.3,31.3,37278.0,25.6481,25.6481,25.6071,25.6071,37278.0
2016-03-16 13:30:00,31.31,31.32,31.27,31.27,80374.0,25.6153,25.6235,25.5826,25.5826,80374.0
2016-03-16 13:35:00,31.27,31.33,31.26,31.33,38314.0,25.5826,25.6317,25.5744,25.6317,38314.0
2016-03-16 13:40:00,31.33,31.36,31.32,31.34,47820.0,25.6317,25.6562,25.6235,25.6399,47820.0
2016-03-16 13:45:00,31.34,31.34,31.3,31.32,41122.0,25.6399,25.6399,25.6071,25.6235,41122.0
2016-03-16 13:50:00,31.31,31.34,31.28,31.32,38128.0,25.6153,25.6399,25.5908,25.6235,38128.0
2016-03-16 13:55:00,31.31,31.34,31.3,31.33,48835.0,25.6153,25.6399,25.6071,25.6317,48835.0
2016-03-16 14:00:00,31.33,31.55,31.33,31.48,268460.0,25.6317,25.8117,25.6317,25.7544,268460.0
2016-03-16 14:05:00,31.49,31.54,31.41,31.44,168193.0,25.7626,25.8035,25.6971,25.7217,168193.0
2016-03-16 14:10:00,31.44,31.45,31.34,31.35,79233.0,25.7217,25.7299,25.6399,25.6481,79233.0
2016-03-16 14:15:00,31.36,31.42,31.36,31.38,79415.0,25.6562,25.7053,25.6562,25.6726,79415.0
2016-03-16 14:20:00,31.37,31.45,31.33,31.42,158790.0,25.6644,25.7299,25.6317,25.7053,158790.0
2016-03-16 14:25:00,31.42,31.53,31.41,31.51,108063.0,25.7053,25.7953,25.6971,25.779,108063.0
2016-03-16 14:30:00,31.5,31.55,31.47,31.49,67519.0,25.7708,25.8117,25.7462,25.7626,67519.0
2016-03-16 14:35:00,31.49,31.53,31.44,31.53,103973.0,25.7626,25.7953,25.7217,25.7953,103973.0
2016-03-16 14:40:00,31.53,31.62,31.52,31.62,117718.0,25.7953,25.8689,25.7871,25.8689,117718.0
2016-03-16 14:45:00,31.61,31.65,31.61,31.65,102879.0,25.8608,25.8935,25.8608,25.8935,102879.0
2016-03-16 14:50:00,31.64,31.65,31.55,31.55,85050.0,25.8853,25.8935,25.8117,25.8117,85050.0
2016-03-16 14:55:00,31.56,31.56,31.48,31.5,160253.0,25.8199,25.8199,25.7544,25.7708,160253.0
2016-03-16 15:00:00,31.49,31.58,31.49,31.57,110033.0,25.7626,25.8362,25.7626,25.828,110033.0
2016-03-16 15:05:00,31.58,31.59,31.53,31.56,141623.0,25.8362,25.8444,25.7953,25.8199,141623.0
2016-03-16 15:10:00,31.56,31.59,31.51,31.56,173456.0,25.8199,25.8444,25.779,25.8199,173456.0
2016-03-16 15:15:00,31.55,31.6,31.55,31.58,148676.0,25.8117,25.8526,25.8117,25.8362,148676.0
2016-03-16 15:20:00,31.58,31.59,31.52,31.54,132527.0,25.8362,25.8444,25.7871,25.8035,132527.0
2016-03-16 15:25:00,31.54,31.63,31.52,31.62,103932.0,25.8035,25.8771,25.7871,25.8689,103932.0
2016-03-16 15:30:00,31.62,31.64,31.58,31.61,171092.0,25.8689,25.8853,25.8362,25.8608,171092.0
2016-03-16 15:35:00,31.62,31.71,31.61,31.71,334186.0,25.8689,25.9426,25.8608,25.9426,334186.0
2016-03-16 15:40:00,31.7,31.73,31.67,31.73,359003.0,25.9344,25.9589,25.9099,25.9589,359003.0
2016-03-16 15:45:00,31.72,31.76,31.7,31.75,595877.0,25.9508,25.9835,25.9344,25.9753,595877.0
2016-03-16 15:50:00,31.74,31.76,31.7,31.71,627164.0,25.9671,25.9835,25.9344,25.9426,627164.0
2016-03-16 15:55:00,31.71,31.73,31.68,31.7,805279.0,25.9426,25.9589,25.918,25.9344,805279.0
2016-03-17 09:30:00,31.73,31.83,31.73,31.81,220249.0,25.9589,26.0408,25.9589,26.0244,220249.0
2016-03-17 09:35:00,31.8,31.83,31.74,31.75,89620.0,26.0162,26.0408,25.9671,25.9753,89620.0
2016-03-17 09:40:00,31.75,31.76,31.63,31.69,99836.0,25.9753,25.9835,25.8771,25.9262,99836.0
2016-03-17 09:45:00,31.69,31.81,31.68,31.81,71829.0,25.9262,26.0244,25.918,26.0244,71829.0
2016-03-17 09:50:00,31.8,31.81,31.77,31.78,77666.0,26.0162,26.0244,25.9917,25.9998,77666.0
2016-03-17 09:55:00,31.78,31.79,31.69,31.73,163150.0,25.9998,26.008,25.9262,25.9589,163150.0
2016-03-17 10:00:00,31.73,31.75,31.69,31.7,166007.0,25.9589,25.9753,25.9262,25.9344,166007.0
2016-03-17 10:05:00,31.69,31.71,31.67,31.69,118796.0,25.9262,25.9426,25.9099,25.9262,118796.0
2016-03-17 10:10:00,31.69,31.75,31.68,31.74,77602.0,25.9262,25.9753,25.918,25.9671,77602.0
2016-03-17 10:15:00,31.75,31.76,31.67,31.7,87938.0,25.9753,25.9835,25.9099,25.9344,87938.0
2016-03-17 10:20:00,31.7,31.71,31.66,31.71,51078.0,25.9344,25.9426,25.9017,25.9426,51078.0
2016-03-17 10:25:00,31.7,31.71,31.65,31.69,84555.0,25.9344,25.9426,25.8935,25.9262,84555.0
2016-03-17 10:30:00,31.69,31.71,31.64,31.7,98978.0,25.9262,25.9426,25.8853,25.9344,98978.0
2016-03-17 10:35:00,31.7,31.74,31.69,31.74,113774.0,25.9344,25.9671,25.9262,25.9671,113774.0
2016-03-17 10:40:00,31.74,31.74,31.71,31.71,124340.0,25.9671,25.9671,25.9426,25.9426,124340.0
2016-03-17 10:45:00,31.71,31.72,31.69,31.7,178595.0,25.9426,25.9508,25.9262,25.9344,178595.0
2016-03-17 10:50:00,31.71,31.83,31.69,31.83,204109.0,25.9426,26.0408,25.9262,26.0408,204109.0
2016-03-17 10:55:00,31.82,31.87,31.8,31.85,84755.0,26.0326,26.0735,26.0162,26.0571,84755.0
2016-03-17 11:00:00,31.86,31.89,31.84,31.86,99072.0,26.0653,26.0898,26.0489,26.0653,99072.0
2016-03-17 11:05:00,31.86,31.9,31.86,31.88,114385.0,26.0653,26.098,26.0653,26.0817,114385.0
2016-03-17 11:10:00,31.87,31.99,31.87,31.99,246863.0,26.0735,26.1717,26.0735,26.1717,246863.0
2016-03-17 11:15:00,31.99,32.0,31.96,31.99,130069.0,26.1717,26.1798,26.1471,26.1717,130069.0
2016-03-17 11:20:00,31.99,32.03,31.98,32.01,137198.0,26.1717,26.2044,26.1635,26.188,137198.0
2016-03-17 11:25:00,32.02,32.07,32.01,32.05,196870.0,26.1962,26.2371,26.188,26.2207,196870.0
2016-03-17 11:30:00,32.05,32.05,31.96,31.96,77178.0,26.2207,26.2207,26.1471,26.1471,77178.0
2016-03-17 11:35:00,31.96,31.96,31.92,31.92,106937.0,26.1471,26.1471,26.1144,26.1144,106937.0
2016-03-17 11:40:00,31.93,32.01,31.92,32.01,94245.0,26.1226,26.188,26.1144,26.188,94245.0
2016-03-17 11:45:00,32.01,32.05,32.0,32.04,96254.0,26.188,26.2207,26.1798,26.2126,96254.0
2016-03-17 11:50:00,32.04,32.05,32.02,32.04,62555.0,26.2126,26.2207,26.1962,26.2126,62555.0
2016-03-17 11:55:00,32.04,32.04,31.98,32.02,75297.0,26.2126,26.2126,26.1635,26.1962,75297.0
2016-03-17 12:00:00,32.02,32.02,31.97,32.0,273253.0,26.1962,26.1962,26.1553,26.1798,273253.0
2016-03-17 12:05:00,32.0,32.01,31.9,31.91,205029.0,26.1798,26.188,26.098,26.1062,205029.0
2016-03-17 12:10:00,31.91,31.94,31.88,31.94,119791.0,26.1062,26.1307,26.0817,26.1307,119791.0
2016-03-17 12:15:00,31.93,31.98,31.93,31.96,133366.0,26.1226,26.1635,26.1226,26.1471,133366.0
2016-03-17 12:20:00,31.96,32.01,31.96,32.01,111401.0,26.1471,26.188,26.1471,26.188,111401.0
2016-03-17 12:25:00,32.0,32.03,32.0,32.02,61093.0,26.1798,26.2044,26.1798,26.1962,61093.0
2016-03-17 12:30:00,32.03,32.05,32.0,32.05,152413.0,26.2044,26.2207,26.1798,26.2207,152413.0
2016-03-17 12:35:00,32.04,32.07,32.04,32.05,134920.0,26.2126,26.2371,26.2126,26.2207,134920.0
2016-03-17 12:40:00,32.04,32.05,32.04,32.05,31748.0,26.2126,26.2207,26.2126,26.2207,31748.0
2016-03-17 12:45:00,32.04,32.05,32.01,32.02,78876.0,26.2126,26.2207,26.188,26.1962,78876.0
2016-03-17 12:50:00,32.02,32.05,32.02,32.04,69303.0,26.1962,26.2207,26.1962,26.2126,69303.0
2016-03-17 12:55:00,32.05,32.05,32.02,32.04,39566.0,26.2207,26.2207,26.1962,26.2126,39566.0
2016-03-17 13:00:00,32.04,32.07,32.02,32.04,70332.0,26.2126,26.2371,26.1962,26.2126,70332.0
2016-03-17 13:05:00,32.04,32.06,32.0,32.02,48377.0,26.2126,26.2289,26.1798,26.1962,48377.0
2016-03-17 13:10:00,32.03,32.04,31.99,31.99,58875.0,26.2044,26.2126,26.1717,26.1717,58875.0
2016-03-17 13:15:00,31.98,31.99,31.93,31.95,54330.0,26.1635,26.1717,26.1226,26.1389,54330.0
2016-03-17 13:20:00,31.95,32.0,31.92,31.99,66669.0,26.1389,26.1798,26.1144,26.1717,66669.0
2016-03-17 13:25:00,31.99,32.02,31.98,31.98,50759.0,26.1717,26.1962,26.1635,26.1635,50759.0
2016-03-17 13:30:00,31.98,31.99,31.94,31.98,43634.0,26.1635,26.1717,26.1307,26.1635,43634.0
2016-03-17 13:35:00,31.99,32.02,31.96,32.02,123294.0,26.1717,26.1962,26.1471,26.1962,123294.0
2016-03-17 13:40:00,32.02,32.05,32.01,32.03,126055.0,26.1962,26.2207,26.188,26.2044,126055.0
2016-03-17 13:45:00,32.04,32.06,32.03,32.04,113955.0,26.2126,26.2289,26.2044,26.2126,113955.0
2016-03-17 13:50:00,32.04,32.05,32.01,32.02,107901.0,26.2126,26.2207,26.188,26.1962,107901.0
2016-03-17 13:55:00,32.01,32.08,32.01,32.08,62508.0,26.188,26.2453,26.188,26.2453,62508.0
2016-03-17 14:00:00,32.08,32.08,32.03,32.04,74953.0,26.2453,26.2453,26.2044,26.2126,74953.0
2016-03-17 14:05:00,32.05,32.05,32.0,32.01,117406.0,26.2207,26.2207,26.1798,26.188,117406.0
2016-03-17 14:10:00,32.01,32.08,32.0,32.08,84590.0,26.188,26.2453,26.1798,26.2453,84590.0
2016-03-17 14:15:00,32.08,32.1,32.06,32.06,104856.0,26.2453,26.2616,26.2289,26.2289,104856.0
2016-03-17 14:20:00,32.07,32.09,32.03,32.04,78824.0,26.2371,26.2535,26.2044,26.2126,78824.0
2016-03-17 14:25:00,32.04,32.08,32.02,32.04,118545.0,26.2126,26.2453,26.1962,26.2126,118545.0
2016-03-17 14:30:00,32.04,32.05,32.02,32.03,66054.0,26.2126,26.2207,26.1962,26.2044,66054.0
2016-03-17 14:35:00,32.03,32.05,32.02,32.02,84223.0,26.2044,26.2207,26.1962,26.1962,84223.0
2016-03-17 14:40:00,32.02,32.03,31.99,31.99,70531.0,26.1962,26.2044,26.1717,26.1717,70531.0
2016-03-17 14:45:00,31.98,32.0,31.95,32.0,71714.0,26.1635,26.1798,26.1389,26.1798,71714.0
2016-03-17 14:50:00,32.0,32.01,31.98,32.0,73163.0,26.1798,26.188,26.1635,26.1798,73163.0
2016-03-17 14:55:00,31.99,32.0,31.91,31.93,80973.0,26.1717,26.1798,26.1062,26.1226,80973.0
2016-03-17 15:00:00,31.93,32.01,31.93,31.97,173070.0,26.1226,26.188,26.1226,26.1553,173070.0
2016-03-17 15:05:00,31.97,32.0,31.96,31.98,56448.0,26.1553,26.1798,26.1471,26.1635,56448.0
2016-03-17 15:10:00,31.98,31.99,31.93,31.93,130417.0,26.1635,26.1717,26.1226,26.1226,130417.0
2016-03-17 15:15:00,31.94,31.96,31.91,31.94,73624.0,26.1307,26.1471,26.1062,26.1307,73624.0
2016-03-17 15:20:00,31.94,31.98,31.94,31.97,121497.0,26.1307,26.1635,26.1307,26.1553,121497.0
2016-03-17 15:25:00,31.97,32.0,31.97,31.98,76230.0,26.1553,26.1798,26.1553,26.1635,76230.0
2016-03-17 15:30:00,31.98,31.99,31.95,31.97,99106.0,26.1635,26.1717,26.1389,26.1553,99106.0
2016-03-17 15:35:00,31.97,32.0,31.96,32.0,108706.0,26.1553,26.1798,26.1471,26.1798,108706.0
2016-03-17 15:40:00,31.99,32.01,31.96,31.98,161814.0,26.1717,26.188,26.1471,26.1635,161814.0
2016-03-17 15:45:00,31.98,31.99,31.96,31.97,184083.0,26.1635,26.1717,26.1471,26.1553,184083.0
2016-03-17 15:50:00,31.96,31.97,31.95,31.95,359000.0,26.1471,26.1553,26.1389,26.1389,359000.0
2016-03-17 15:55:00,31.95,31.96,31.91,31.93,1205569.0,26.1389,26.1471,26.1062,26.1226,1205569.0
2016-03-18 09:30:00,32.08,32.13,31.91,32.11,1551308.0,26.2453,26.2862,26.1062,26.2698,1551308.0
2016-03-18 09:35:00,32.11,32.23,32.11,32.22,153624.0,26.2698,26.368,26.2698,26.3598,153624.0
2016-03-18 09:40:00,32.22,32.28,32.21,32.21,206384.0,26.3598,26.4089,26.3516,26.3516,206384.0
2016-03-18 09:45:00,32.2,32.26,32.12,32.13,133262.0,26.3435,26.3925,26.278,26.2862,133262.0
2016-03-18 09:50:00,32.14,32.24,32.14,32.21,83527.0,26.2944,26.3762,26.2944,26.3516,83527.0
2016-03-18 09:55:00,32.21,32.24,32.19,32.22,95986.0,26.3516,26.3762,26.3353,26.3598,95986.0
2016-03-18 10:00:00,32.21,32.33,32.2,32.32,198701.0,26.3516,26.4498,26.3435,26.4416,198701.0
2016-03-18 10:05:00,32.32,32.38,32.29,32.3,119890.0,26.4416,26.4907,26.4171,26.4253,119890.0
2016-03-18 10:10:00,32.3,32.35,32.3,32.31,77936.0,26.4253,26.4662,26.4253,26.4335,77936.0
2016-03-18 10:15:00,32.31,32.34,32.29,32.34,73927.0,26.4335,26.458,26.4171,26.458,73927.0
2016-03-18 10:20:00,32.34,32.36,32.31,32.32,193324.0,26.458,26.4744,26.4335,26.4416,193324.0
2016-03-18 10:25:00,32.32,32.33,32.22,32.23,84152.0,26.4416,26.4498,26.3598,26.368,84152.0
2016-03-18 10:30:00,32.24,32.32,32.23,32.31,55093.0,26.3762,26.4416,26.368,26.4335,55093.0
2016-03-18 10:35:00,32.32,32.32,32.24,32.25,44289.0,26.4416,26.4416,26.3762,26.3844,44289.0
2016-03-18 10:40:00,32.25,32.29,32.25,32.25,85316.0,26.3844,26.4171,26.3844,26.3844,85316.0
2016-03-18 10:45:00,32.25,32.26,32.17,32.18,118798.0,26.3844,26.3925,26.3189,26.3271,118798.0
2016-03-18 10:50:00,32.18,32.18,32.14,32.15,67680.0,26.3271,26.3271,26.2944,26.3026,67680.0
2016-03-18 10:55:00,32.15,32.17,32.11,32.14,208674.0,26.3026,26.3189,26.2698,26.2944,208674.0
2016-03-18 11:00:00,32.13,32.16,32.12,32.14,110060.0,26.2862,26.3107,26.278,26.2944,110060.0
2016-03-18 11:05:00,32.14,32.14,32.1,32.12,116941.0,26.2944,26.2944,26.2616,26.278,116941.0
2016-03-18 11:10:00,32.12,32.17,32.11,32.17,69577.0,26.278,26.3189,26.2698,26.3189,69577.0
2016-03-18 11:15:00,32.16,32.2,32.16,32.2,77874.0,26.3107,26.3435,26.3107,26.3435,77874.0
2016-03-18 11:20:00,32.2,32.2,32.13,32.15,95812.0,26.3435,26.3435,26.2862,26.3026,95812.0
2016-03-18 11:25:00,32.15,32.16,32.08,32.09,51754.0,26.3026,26.3107,26.2453,26.2535,51754.0
2016-03-18 11:30:00,32.08,32.11,32.08,32.1,42661.0,26.2453,26.2698,26.2453,26.2616,42661.0
2016-03-18 11:35:00,32.09,32.09,32.03,32.08,87683.0,26.2535,26.2535,26.2044,26.2453,87683.0
2016-03-18 11:40:00,32.07,32.12,31.98,31.99,63433.0,26.2371,26.278,26.1635,26.1717,63433.0
2016-03-18 11:45:00,31.99,32.02,31.98,31.99,58008.0,26.1717,26.1962,26.1635,26.1717,58008.0
2016-03-18 11:50:00,31.99,32.01,31.98,32.01,38699.0,26.1717,26.188,26.1635,26.188,38699.0
2016-03-18 11:55:00,32.01,32.04,32.0,32.02,51892.0,26.188,26.2126,26.1798,26.1962,51892.0
2016-03-18 12:00:00,32.02,32.03,31.99,32.02,51749.0,26.1962,26.2044,26.1717,26.1962,51749.0
2016-03-18 12:05:00,32.02,32.03,31.98,31.98,50802.0,26.1962,26.2044,26.1635,26.1635,50802.0
2016-03-18 12:10:00,31.99,32.02,31.98,32.01,59969.0,26.1717,26.1962,26.1635,26.188,59969.0
2016-03-18 12:15:00,32.02,32.02,31.97,32.01,44957.0,26.1962,26.1962,26.1553,26.188,44957.0
2016-03-18 12:20:00,32.0,32.05,32.0,32.04,58669.0,26.1798,26.2207,26.1798,26.2126,58669.0
2016-03-18 12:25:00,32.05,32.06,32.03,32.05,68986.0,26.2207,26.2289,26.2044,26.2207,68986.0
2016-03-18 12:30:00,32.04,32.05,31.99,32.02,27002.0,26.2126,26.2207,26.1717,26.1962,27002.0
2016-03-18 12:35:00,32.02,32.07,32.0,32.07,39265.0,26.1962,26.2371,26.1798,26.2371,39265.0
2016-03-18 12:40:00,32.07,32.09,32.05,32.07,67602.0,26.2371,26.2535,26.2207,26.2371,67602.0
2016-03-18 12:45:00,32.07,32.07,32.04,32.05,58759.0,26.2371,26.2371,26.2126,26.2207,58759.0
2016-03-18 12:50:00,32.05,32.07,32.03,32.05,31608.0,26.2207,26.2371,26.2044,26.2207,31608.0
2016-03-18 12:55:00,32.04,32.08,32.03,32.08,31683.0,26.2126,26.2453,26.2044,26.2453,31683.0
2016-03-18 13:00:00,32.08,32.08,32.04,32.06,36723.0,26.2453,26.2453,26.2126,26.2289,36723.0
2016-03-18 13:05:00,32.06,32.09,32.05,32.07,43522.0,26.2289,26.2535,26.2207,26.2371,43522.0
2016-03-18 13:10:00,32.08,32.09,32.04,32.05,46033.0,26.2453,26.2535,26.2126,26.2207,46033.0
2016-03-18 13:15:00,32.04,32.07,32.03,32.03,39172.0,26.2126,26.2371,26.2044,26.2044,39172.0
2016-03-18 13:20:00,32.04,32.07,32.04,32.06,34909.0,26.2126,26.2371,26.2126,26.2289,34909.0
2016-03-18 13:25:00,32.07,32.08,32.04,32.07,47426.0,26.2371,26.2453,26.2126,26.2371,47426.0
2016-03-18 13:30:00,32.07,32.08,32.0,32.03,49902.0,26.2371,26.2453,26.1798,26.2044,49902.0
2016-03-18 13:35:00,32.03,32.04,32.01,32.02,38367.0,26.2044,26.2126,26.188,26.1962,38367.0
2016-03-18 13:40:00,32.02,32.03,32.0,32.02,33047.0,26.1962,26.2044,26.1798,26.1962,33047.0
2016-03-18 13:45:00,32.02,32.06,32.01,32.05,62356.0,26.1962,26.2289,26.188,26.2207,62356.0
2016-03-18 13:50:00,32.04,32.05,32.01,32.03,82342.0,26.2126,26.2207,26.188,26.2044,82342.0
2016-03-18 13:55:00,32.04,32.05,32.0,32.05,111621.0,26.2126,26.2207,26.1798,26.2207,111621.0
2016-03-18 14:00:00,32.06,32.07,32.01,32.02,63106.0,26.2289,26.2371,26.188,26.1962,63106.0
2016-03-18 14:05:00,32.02,32.04,32.02,32.04,48921.0,26.1962,26.2126,26.1962,26.2126,48921.0
2016-03-18 14:10:00,32.03,32.08,32.03,32.07,50164.0,26.2044,26.2453,26.2044,26.2371,50164.0
2016-03-18 14:15:00,32.06,32.07,32.03,32.04,83944.0,26.2289,26.2371,26.2044,26.2126,83944.0
2016-03-18 14:20:00,32.04,32.07,32.03,32.05,37031.0,26.2126,26.2371,26.2044,26.2207,37031.0
2016-03-18 14:25:00,32.06,32.06,32.02,32.04,36995.0,26.2289,26.2289,26.1962,26.2126,36995.0
2016-03-18 14:30:00,32.03,32.05,32.02,32.03,34347.0,26.2044,26.2207,26.1962,26.2044,34347.0
2016-03-18 14:35:00,32.04,32.07,32.03,32.06,44124.0,26.2126,26.2371,26.2044,26.2289,44124.0
2016-03-18 14:40:00,32.06,32.07,32.03,32.03,34094.0,26.2289,26.2371,26.2044,26.2044,34094.0
2016-03-18 14:45:00,32.03,32.05,32.02,32.05,31828.0,26.2044,26.2207,26.1962,26.2207,31828.0
2016-03-18 14:50:00,32.05,32.08,32.04,32.06,38763.0,26.2207,26.2453,26.2126,26.2289,38763.0
2016-03-18 14:55:00,32.06,32.07,32.04,32.04,29921.0,26.2289,26.2371,26.2126,26.2126,29921.0
2016-03-18 15:00:00,32.04,32.06,32.04,32.05,45770.0,26.2126,26.2289,26.2126,26.2207,45770.0
2016-03-18 15:05:00,32.06,32.11,32.05,32.08,74031.0,26.2289,26.2698,26.2207,26.2453,74031.0
2016-03-18 15:10:00,32.08,32.1,32.07,32.09,82170.0,26.2453,26.2616,26.2371,26.2535,82170.0
2016-03-18 15:15:00,32.1,32.14,32.09,32.12,90160.0,26.2616,26.2944,26.2535,26.278,90160.0
2016-03-18 15:20:00,32.11,32.14,32.11,32.13,60295.0,26.2698,26.2944,26.2698,26.2862,60295.0
2016-03-18 15:25:00,32.13,32.13,32.07,32.07,104533.0,26.2862,26.2862,26.2371,26.2371,104533.0
2016-03-18 15:30:00,32.08,32.09,32.05,32.08,60450.0,26.2453,26.2535,26.2207,26.2453,60450.0
2016-03-18 15:35:00,32.08,32.1,32.07,32.09,114595.0,26.2453,26.2616,26.2371,26.2535,114595.0
2016-03-18 15:40:00,32.1,32.11,32.05,32.05,160274.0,26.2616,26.2698,26.2207,26.2207,160274.0
2016-03-18 15:45:00,32.06,32.07,32.03,32.05,279198.0,26.2289,26.2371,26.2044,26.2207,279198.0
2016-03-18 15:50:00,32.05,32.06,32.02,32.03,253542.0,26.2207,26.2289,26.1962,26.2044,253542.0
2016-03-18 15:55:00,32.03,32.03,31.96,31.96,1256849.0,26.2044,26.2044,26.1471,26.1471,1256849.0
2016-03-21 09:30:00,32.11,32.13,31.96,32.09,249033.0,26.2698,26.2862,26.1471,26.2535,249033.0
2016-03-21 09:35:00,32.09,32.09,32.02,32.06,101750.0,26.2535,26.2535,26.1962,26.2289,101750.0
2016-03-21 09:40:00,32.05,32.12,32.01,32.1,169378.0,26.2207,26.278,26.188,26.2616,169378.0
2016-03-21 09:45:00,32.1,32.11,32.03,32.11,77627.0,26.2616,26.2698,26.2044,26.2698,77627.0
2016-03-21 09:50:00,32.1,32.11,32.02,32.02,101674.0,26.2616,26.2698,26.1962,26.1962,101674.0
2016-03-21 09:55:00,32.02,32.06,31.94,31.94,79714.0,26.1962,26.2289,26.1307,26.1307,79714.0
2016-03-21 10:00:00,31.94,32.0,31.88,31.89,82488.0,26.1307,26.1798,26.0817,26.0898,82488.0
2016-03-21 10:05:00,31.89,31.91,31.86,31.89,102824.0,26.0898,26.1062,26.0653,26.0898,102824.0
2016-03-21 10:10:00,31.89,31.9,31.82,31.89,108936.0,26.0898,26.098,26.0326,26.0898,108936.0
2016-03-21 10:15:00,31.9,31.95,31.86,31.91,99900.0,26.098,26.1389,26.0653,26.1062,99900.0
2016-03-21 10:20:00,31.9,31.9,31.84,31.88,71818.0,26.098,26.098,26.0489,26.0817,71818.0
2016-03-21 10:25:00,31.89,31.9,31.84,31.84,40671.0,26.0898,26.098,26.0489,26.0489,40671.0
2016-03-21 10:30:00,31.85,31.87,31.8,31.82,109035.0,26.0571,26.0735,26.0162,26.0326,109035.0
2016-03-21 10:35:00,31.82,31.94,31.81,31.92,69136.0,26.0326,26.1307,26.0244,26.1144,69136.0
2016-03-21 10:40:00,31.92,31.93,31.83,31.83,56791.0,26.1144,26.1226,26.0408,26.0408,56791.0
2016-03-21 10:45:00,31.82,31.88,31.81,31.83,62904.0,26.0326,26.0817,26.0244,26.0408,62904.0
2016-03-21 10:50:00,31.84,31.85,31.8,31.83,86778.0,26.0489,26.0571,26.0162,26.0408,86778.0
2016-03-21 10:55:00,31.82,31.82,31.75,31.77,94018.0,26.0326,26.0326,25.9753,25.9917,94018.0
2016-03-21 11:00:00,31.78,31.82,31.76,31.81,112052.0,25.9998,26.0326,25.9835,26.0244,112052.0
2016-03-21 11:05:00,31.81,31.86,31.8,31.85,83521.0,26.0244,26.0653,26.0162,26.0571,83521.0
2016-03-21 11:10:00,31.86,31.87,31.84,31.85,65482.0,26.0653,26.0735,26.0489,26.0571,65482.0
2016-03-21 11:15:00,31.85,31.89,31.85,31.88,91531.0,26.0571,26.0898,26.0571,26.0817,91531.0
2016-03-21 11:20:00,31.88,31.88,31.85,31.87,60458.0,26.0817,26.0817,26.0571,26.0735,60458.0
2016-03-21 11:25:00,31.87,31.88,31.83,31.84,129542.0,26.0735,26.0817,26.0408,26.0489,129542.0
2016-03-21 11:30:00,31.84,31.89,31.83,31.87,117833.0,26.0489,26.0898,26.0408,26.0735,117833.0
2016-03-21 11:35:00,31.86,31.87,31.83,31.86,96257.0,26.0653,26.0735,26.0408,26.0653,96257.0
2016-03-21 11:40:00,31.86,31.86,31.83,31.85,40946.0,26.0653,26.0653,26.0408,26.0571,40946.0
2016-03-21 11:45:00,31.86,31.86,31.81,31.83,45194.0,26.0653,26.0653,26.0244,26.0408,45194.0
2016-03-21 11:50:00,31.83,31.84,31.76,31.78,134509.0,26.0408,26.0489,25.9835,25.9998,134509.0
2016-03-21 11:55:00,31.79,31.79,31.75,31.78,58202.0,26.008,26.008,25.9753,25.9998,58202.0
2016-03-21 12:00:00,31.78,31.81,31.76,31.79,48120.0,25.9998,26.0244,25.9835,26.008,48120.0
2016-03-21 12:05:00,31.79,31.82,31.78,31.82,21739.0,26.008,26.0326,25.9998,26.0326,21739.0
2016-03-21 12:10:00,31.82,31.85,31.81,31.84,57402.0,26.0326,26.0571,26.0244,26.0489,57402.0
2016-03-21 12:15:00,31.84,31.85,31.79,31.8,71570.0,26.0489,26.0571,26.008,26.0162,71570.0
2016-03-21 12:20:00,31.81,31.83,31.79,31.8,51568.0,26.0244,26.0408,26.008,26.0162,51568.0
2016-03-21 12:25:00,31.8,31.84,31.79,31.82,52421.0,26.0162,26.0489,26.008,26.0326,52421.0
2016-03-21 12:30:00,31.83,31.84,31.8,31.82,55191.0,26.0408,26.0489,26.0162,26.0326,55191.0
2016-03-21 12:35:00,31.81,31.87,31.81,31.87,51016.0,26.0244,26.0735,26.0244,26.0735,51016.0
2016-03-21 12:40:00,31.86,31.87,31.83,31.86,34562.0,26.0653,26.0735,26.0408,26.0653,34562.0
2016-03-21 12:45:00,31.85,31.87,31.84,31.87,40663.0,26.0571,26.0735,26.0489,26.0735,40663.0
2016-03-21 12:50:00,31.87,31.88,31.85,31.87,29063.0,26.0735,26.0817,26.0571,26.0735,29063.0
2016-03-21 12:55:00,31.88,31.89,31.86,31.87,49096.0,26.0817,26.0898,26.0653,26.0735,49096.0
2016-03-21 13:00:00,31.87,31.88,31.85,31.88,49621.0,26.0735,26.0817,26.0571,26.0817,49621.0
2016-03-21 13:05:00,31.88,31.88,31.85,31.86,43090.0,26.0817,26.0817,26.0571,26.0653,43090.0
2016-03-21 13:10:00,31.86,31.87,31.84,31.86,30384.0,26.0653,26.0735,26.0489,26.0653,30384.0
2016-03-21 13:15:00,31.85,31.9,31.85,31.89,40077.0,26.0571,26.098,26.0571,26.0898,40077.0
2016-03-21 13:20:00,31.89,31.9,31.86,31.9,54663.0,26.0898,26.098,26.0653,26.098,54663.0
2016-03-21 13:25:00,31.89,31.95,31.89,31.95,104232.0,26.0898,26.1389,26.0898,26.1389,104232.0
2016-03-21 13:30:00,31.94,31.96,31.92,31.95,85485.0,26.1307,26.1471,26.1144,26.1389,85485.0
2016-03-21 13:35:00,31.94,31.95,31.92,31.95,44027.0,26.1307,26.1389,26.1144,26.1389,44027.0
2016-03-21 13:40:00,31.95,31.95,31.92,31.95,57302.0,26.1389,26.1389,26.1144,26.1389,57302.0
2016-03-21 13:45:00,31.95,31.95,31.93,31.94,55898.0,26.1389,26.1389,26.1226,26.1307,55898.0
2016-03-21 13:50:00,31.93,31.96,31.92,31.96,85199.0,26.1226,26.1471,26.1144,26.1471,85199.0
2016-03-21 13:55:00,31.95,31.99,31.95,31.99,160133.0,26.1389,26.1717,26.1389,26.1717,160133.0
2016-03-21 14:00:00,31.98,32.02,31.97,32.01,188754.0,26.1635,26.1962,26.1553,26.188,188754.0
2016-03-21 14:05:00,32.01,32.03,31.99,32.02,76581.0,26.188,26.2044,26.1717,26.1962,76581.0
2016-03-21 14:10:00,32.02,32.05,32.01,32.04,93174.0,26.1962,26.2207,26.188,26.2126,93174.0
2016-03-21 14:15:00,32.03,32.07,32.03,32.06,39058.0,26.2044,26.2371,26.2044,26.2289,39058.0
2016-03-21 14:20:00,32.06,32.09,32.03,32.08,87565.0,26.2289,26.2535,26.2044,26.2453,87565.0
2016-03-21 14:25:00,32.08,32.1,32.06,32.09,62375.0,26.2453,26.2616,26.2289,26.2535,62375.0
2016-03-21 14:30:00,32.09,32.11,32.07,32.1,81860.0,26.2535,26.2698,26.2371,26.2616,81860.0
2016-03-21 14:35:00,32.11,32.13,32.1,32.12,99088.0,26.2698,26.2862,26.2616,26.278,99088.0
2016-03-21 14:40:00,32.13,32.17,32.13,32.15,70658.0,26.2862,26.3189,26.2862,26.3026,70658.0
2016-03-21 14:45:00,32.15,32.15,32.1,32.11,62411.0,26.3026,26.3026,26.2616,26.2698,62411.0
2016-03-21 14:50:00,32.11,32.14,32.11,32.14,58604.0,26.2698,26.2944,26.2698,26.2944,58604.0
2016-03-21 14:55:00,32.13,32.14,32.12,32.13,39543.0,26.2862,26.2944,26.278,26.2862,39543.0
2016-03-21 15:00:00,32.13,32.13,32.09,32.12,61686.0,26.2862,26.2862,26.2535,26.278,61686.0
2016-03-21 15:05:00,32.11,32.16,32.11,32.15,66184.0,26.2698,26.3107,26.2698,26.3026,66184.0
2016-03-21 15:10:00,32.15,32.18,32.14,32.17,80709.0,26.3026,26.3271,26.2944,26.3189,80709.0
2016-03-21 15:15:00,32.16,32.17,32.15,32.17,59966.0,26.3107,26.3189,26.3026,26.3189,59966.0
2016-03-21 15:20:00,32.17,32.17,32.14,32.16,114948.0,26.3189,26.3189,26.2944,26.3107,114948.0
2016-03-21 15:25:00,32.16,32.19,32.16,32.16,119232.0,26.3107,26.3353,26.3107,26.3107,119232.0
2016-03-21 15:30:00,32.16,32.17,32.14,32.15,111948.0,26.3107,26.3189,26.2944,26.3026,111948.0
2016-03-21 15:35:00,32.15,32.15,32.13,32.13,79206.0,26.3026,26.3026,26.2862,26.2862,79206.0
2016-03-21 15:40:00,32.13,32.15,32.11,32.12,91181.0,26.2862,26.3026,26.2698,26.278,91181.0
2016-03-21 15:45:00,32.12,32.14,32.11,32.11,102365.0,26.278,26.2944,26.2698,26.2698,102365.0
2016-03-21 15:50:00,32.12,32.12,32.08,32.08,115277.0,26.278,26.278,26.2453,26.2453,115277.0
2016-03-21 15:55:00,32.08,32.11,32.08,32.08,382476.0,26.2453,26.2698,26.2453,26.2453,382476.0
2016-03-22 09:30:00,32.08,32.08,31.87,31.9,268908.0,26.2453,26.2453,26.0735,26.098,268908.0
2016-03-22 09:35:00,31.91,31.94,31.79,31.8,223957.0,26.1062,26.1307,26.008,26.0162,223957.0
2016-03-22 09:40:00,31.81,31.91,31.8,31.91,89813.0,26.0244,26.1062,26.0162,26.1062,89813.0
2016-03-22 09:45:00,31.92,31.93,31.77,31.78,102993.0,26.1144,26.1226,25.9917,25.9998,102993.0
2016-03-22 09:50:00,31.78,31.87,31.76,31.82,77348.0,25.9998,26.0735,25.9835,26.0326,77348.0
2016-03-22 09:55:00,31.83,31.91,31.79,31.9,86951.0,26.0408,26.1062,26.008,26.098,86951.0
2016-03-22 10:00:00,31.89,31.98,31.88,31.95,70409.0,26.0898,26.1635,26.0817,26.1389,70409.0
2016-03-22 10:05:00,31.94,31.96,31.88,31.9,155167.0,26.1307,26.1471,26.0817,26.098,155167.0
2016-03-22 10:10:00,31.9,32.02,31.9,31.99,107287.0,26.098,26.1962,26.098,26.1717,107287.0
2016-03-22 10:15:00,31.99,32.0,31.94,31.95,95801.0,26.1717,26.1798,26.1307,26.1389,95801.0
2016-03-22 10:20:00,31.96,31.98,31.94,31.97,44672.0,26.1471,26.1635,26.1307,26.1553,44672.0
2016-03-22 10:25:00,31.96,32.0,31.96,31.98,32596.0,26.1471,26.1798,26.1471,26.1635,32596.0
2016-03-22 10:30:00,31.98,32.07,31.97,32.06,51298.0,26.1635,26.2371,26.1553,26.2289,51298.0
2016-03-22 10:35:00,32.06,32.15,32.06,32.15,101328.0,26.2289,26.3026,26.2289,26.3026,101328.0
2016-03-22 10:40:00,32.14,32.15,32.11,32.12,79757.0,26.2944,26.3026,26.2698,26.278,79757.0
2016-03-22 10:45:00,32.12,32.18,32.11,32.15,169242.0,26.278,26.3271,26.2698,26.3026,169242.0
2016-03-22 10:50:00,32.15,32.18,32.13,32.15,53561.0,26.3026,26.3271,26.2862,26.3026,53561.0
2016-03-22 10:55:00,32.15,32.18,32.13,32.17,50583.0,26.3026,26.3271,26.2862,26.3189,50583.0
2016-03-22 11:00:00,32.16,32.17,32.13,32.16,61503.0,26.3107,26.3189,26.2862,26.3107,61503.0
2016-03-22 11:05:00,32.15,32.21,32.15,32.17,93874.0,26.3026,26.3516,26.3026,26.3189,93874.0
2016-03-22 11:10:00,32.16,32.18,32.15,32.16,44014.0,26.3107,26.3271,26.3026,26.3107,44014.0
2016-03-22 11:15:00,32.16,32.18,32.13,32.13,43138.0,26.3107,26.3271,26.2862,26.2862,43138.0
2016-03-22 11:20:00,32.13,32.19,32.12,32.16,99838.0,26.2862,26.3353,26.278,26.3107,99838.0
2016-03-22 11:25:00,32.16,32.18,32.14,32.15,49604.0,26.3107,26.3271,26.2944,26.3026,49604.0
2016-03-22 11:30:00,32.15,32.16,32.1,32.1,41928.0,26.3026,26.3107,26.2616,26.2616,41928.0
2016-03-22 11:35:00,32.09,32.12,32.08,32.12,65353.0,26.2535,26.278,26.2453,26.278,65353.0
2016-03-22 11:40:00,32.11,32.15,32.1,32.13,58206.0,26.2698,26.3026,26.2616,26.2862,58206.0
2016-03-22 11:45:00,32.13,32.13,32.09,32.09,43525.0,26.2862,26.2862,26.2535,26.2535,43525.0
2016-03-22 11:50:00,32.1,32.13,32.09,32.09,37458.0,26.2616,26.2862,26.2535,26.2535,37458.0
2016-03-22 11:55:00,32.09,32.14,32.09,32.12,67756.0,26.2535,26.2944,26.2535,26.278,67756.0
2016-03-22 12:00:00,32.13,32.14,32.12,32.12,23521.0,26.2862,26.2944,26.278,26.278,23521.0
2016-03-22 12:05:00,32.12,32.15,32.11,32.11,28880.0,26.278,26.3026,26.2698,26.2698,28880.0
2016-03-22 12:10:00,32.11,32.13,32.1,32.11,49803.0,26.2698,26.2862,26.2616,26.2698,49803.0
2016-03-22 12:15:00,32.11,32.12,32.07,32.09,135403.0,26.2698,26.278,26.2371,26.2535,135403.0
2016-03-22 12:20:00,32.09,32.1,32.05,32.09,150021.0,26.2535,26.2616,26.2207,26.2535,150021.0
2016-03-22 12:25:00,32.09,32.14,32.06,32.12,63087.0,26.2535,26.2944,26.2289,26.278,63087.0
2016-03-22 12:30:00,32.13,32.13,32.04,32.04,69390.0,26.2862,26.2862,26.2126,26.2126,69390.0
2016-03-22 12:35:00,32.04,32.06,32.01,32.06,62404.0,26.2126,26.2289,26.188,26.2289,62404.0
2016-03-22 12:40:00,32.05,32.07,32.05,32.06,51413.0,26.2207,26.2371,26.2207,26.2289,51413.0
2016-03-22 12:45:00,32.06,32.07,32.05,32.05,28371.0,26.2289,26.2371,26.2207,26.2207,28371.0
2016-03-22 12:50:00,32.05,32.08,32.05,32.07,34561.0,26.2207,26.2453,26.2207,26.2371,34561.0
2016-03-22 12:55:00,32.07,32.11,32.06,32.1,41832.0,26.2371,26.2698,26.2289,26.2616,41832.0
2016-03-22 13:00:00,32.1,32.14,32.08,32.13,40378.0,26.2616,26.2944,26.2453,26.2862,40378.0
2016-03-22 13:05:00,32.13,32.17,32.08,32.1,72440.0,26.2862,26.3189,26.2453,26.2616,72440.0
2016-03-22 13:10:00,32.09,32.11,32.05,32.05,82195.0,26.2535,26.2698,26.2207,26.2207,82195.0
2016-03-22 13:15:00,32.04,32.05,31.91,31.94,277819.0,26.2126,26.2207,26.1062,26.1307,277819.0
2016-03-22 13:20:00,31.93,31.98,31.9,31.97,157560.0,26.1226,26.1635,26.098,26.1553,157560.0
2016-03-22 13:25:00,31.96,31.98,31.95,31.98,39653.0,26.1471,26.1635,26.1389,26.1635,39653.0
2016-03-22 13:30:00,31.97,31.98,31.92,31.94,44286.0,26.1553,26.1635,26.1144,26.1307,44286.0
2016-03-22 13:35:00,31.94,31.98,31.93,31.96,66774.0,26.1307,26.1635,26.1226,26.1471,66774.0
2016-03-22 13:40:00,31.96,31.97,31.92,31.93,50087.0,26.1471,26.1553,26.1144,26.1226,50087.0
2016-03-22 13:45:00,31.92,32.02,31.92,32.02,54714.0,26.1144,26.1962,26.1144,26.1962,54714.0
2016-03-22 13:50:00,32.02,32.05,32.02,32.04,43269.0,26.1962,26.2207,26.1962,26.2126,43269.0
2016-03-22 13:55:00,32.04,32.09,32.02,32.04,79985.0,26.2126,26.2535,26.1962,26.2126,79985.0
2016-03-22 14:00:00,32.04,32.05,32.03,32.05,26277.0,26.2126,26.2207,26.2044,26.2207,26277.0
2016-03-22 14:05:00,32.05,32.06,32.02,32.05,50839.0,26.2207,26.2289,26.1962,26.2207,50839.0
2016-03-22 14:10:00,32.04,32.07,32.03,32.04,42838.0,26.2126,26.2371,26.2044,26.2126,42838.0
2016-03-22 14:15:00,32.04,32.04,31.95,31.99,66474.0,26.2126,26.2126,26.1389,26.1717,66474.0
2016-03-22 14:20:00,31.99,32.02,31.98,32.01,40472.0,26.1717,26.1962,26.1635,26.188,40472.0
2016-03-22 14:25:00,32.01,32.04,31.97,31.98,99188.0,26.188,26.2126,26.1553,26.1635,99188.0
2016-03-22 14:30:00,31.98,32.03,31.98,32.03,72176.0,26.1635,26.2044,26.1635,26.2044,72176.0
2016-03-22 14:35:00,32.03,32.03,32.01,32.03,34006.0,26.2044,26.2044,26.188,26.2044,34006.0
2016-03-22 14:40:00,32.02,32.03,32.0,32.02,52985.0,26.1962,26.2044,26.1798,26.1962,52985.0
2016-03-22 14:45:00,32.02,32.02,31.99,31.99,34175.0,26.1962,26.1962,26.1717,26.1717,34175.0
2016-03-22 14:50:00,31.99,32.02,31.97,31.98,52908.0,26.1717,26.1962,26.1553,26.1635,52908.0
2016-03-22 14:55:00,31.98,31.99,31.92,31.92,50586.0,26.1635,26.1717,26.1144,26.1144,50586.0
2016-03-22 15:00:00,31.92,31.97,31.91,31.94,58598.0,26.1144,26.1553,26.1062,26.1307,58598.0
2016-03-22 15:05:00,31.94,31.96,31.91,31.93,73802.0,26.1307,26.1471,26.1062,26.1226,73802.0
2016-03-22 15:10:00,31.93,31.97,31.91,31.91,64985.0,26.1226,26.1553,26.1062,26.1062,64985.0
2016-03-22 15:15:00,31.92,31.92,31.86,31.88,88075.0,26.1144,26.1144,26.0653,26.0817,88075.0
2016-03-22 15:20:00,31.88,31.93,31.87,31.9,74312.0,26.0817,26.1226,26.0735,26.098,74312.0
2016-03-22 15:25:00,31.9,31.91,31.87,31.89,98122.0,26.098,26.1062,26.0735,26.0898,98122.0
2016-03-22 15:30:00,31.88,31.89,31.85,31.87,87480.0,26.0817,26.0898,26.0571,26.0735,87480.0
2016-03-22 15:35:00,31.86,31.91,31.85,31.88,108573.0,26.0653,26.1062,26.0571,26.0817,108573.0
2016-03-22 15:40:00,31.87,31.93,31.86,31.9,160365.0,26.0735,26.1226,26.0653,26.098,160365.0
2016-03-22 15:45:00,31.9,31.92,31.86,31.86,168150.0,26.098,26.1144,26.0653,26.0653,168150.0
2016-03-22 15:50:00,31.86,31.89,31.86,31.87,228505.0,26.0653,26.0898,26.0653,26.0735,228505.0
2016-03-22 15:55:00,31.86,31.92,31.86,31.91,449579.0,26.0653,26.1144,26.0653,26.1062,449579.0
2016-03-23 09:30:00,31.92,31.93,31.71,31.83,157710.0,26.1144,26.1226,25.9426,26.0408,157710.0
2016-03-23 09:35:00,31.83,31.87,31.76,31.81,126967.0,26.0408,26.0735,25.9835,26.0244,126967.0
2016-03-23 09:40:00,31.81,31.82,31.71,31.73,104913.0,26.0244,26.0326,25.9426,25.9589,104913.0
2016-03-23 09:45:00,31.74,31.84,31.73,31.73,165120.0,25.9671,26.0489,25.9589,25.9589,165120.0
2016-03-23 09:50:00,31.73,31.81,31.73,31.78,207928.0,25.9589,26.0244,25.9589,25.9998,207928.0
2016-03-23 09:55:00,31.79,31.79,31.72,31.76,91216.0,26.008,26.008,25.9508,25.9835,91216.0
2016-03-23 10:00:00,31.76,31.77,31.71,31.73,88314.0,25.9835,25.9917,25.9426,25.9589,88314.0
2016-03-23 10:05:00,31.73,31.73,31.66,31.7,104982.0,25.9589,25.9589,25.9017,25.9344,104982.0
2016-03-23 10:10:00,31.7,31.78,31.68,31.74,125570.0,25.9344,25.9998,25.918,25.9671,125570.0
2016-03-23 10:15:00,31.75,31.76,31.66,31.67,120210.0,25.9753,25.9835,25.9017,25.9099,120210.0
2016-03-23 10:20:00,31.67,31.73,31.67,31.72,63782.0,25.9099,25.9589,25.9099,25.9508,63782.0
2016-03-23 10:25:00,31.72,31.74,31.68,31.68,61485.0,25.9508,25.9671,25.918,25.918,61485.0
2016-03-23 10:30:00,31.67,31.71,31.6,31.64,120385.0,25.9099,25.9426,25.8526,25.8853,120385.0
2016-03-23 10:35:00,31.65,31.7,31.6,31.62,117124.0,25.8935,25.9344,25.8526,25.8689,117124.0
2016-03-23 10:40:00,31.62,31.65,31.58,31.6,115962.0,25.8689,25.8935,25.8362,25.8526,115962.0
2016-03-23 10:45:00,31.6,31.66,31.57,31.64,72731.0,25.8526,25.9017,25.828,25.8853,72731.0
2016-03-23 10:50:00,31.65,31.67,31.6,31.63,39890.0,25.8935,25.9099,25.8526,25.8771,39890.0
2016-03-23 10:55:00,31.63,31.64,31.57,31.59,86356.0,25.8771,25.8853,25.828,25.8444,86356.0
2016-03-23 11:00:00,31.58,31.6,31.56,31.6,69348.0,25.8362,25.8526,25.8199,25.8526,69348.0
2016-03-23 11:05:00,31.59,31.67,31.59,31.66,76332.0,25.8444,25.9099,25.8444,25.9017,76332.0
2016-03-23 11:10:00,31.66,31.67,31.62,31.62,80392.0,25.9017,25.9099,25.8689,25.8689,80392.0
2016-03-23 11:15:00,31.62,31.63,31.56,31.57,85469.0,25.8689,25.8771,25.8199,25.828,85469.0
2016-03-23 11:20:00,31.57,31.6,31.56,31.57,63982.0,25.828,25.8526,25.8199,25.828,63982.0
2016-03-23 11:25:00,31.58,31.61,31.57,31.59,74714.0,25.8362,25.8608,25.828,25.8444,74714.0
2016-03-23 11:30:00,31.59,31.6,31.54,31.54,59098.0,25.8444,25.8526,25.8035,25.8035,59098.0
2016-03-23 11:35:00,31.55,31.58,31.52,31.57,47982.0,25.8117,25.8362,25.7871,25.828,47982.0
2016-03-23 11:40:00,31.56,31.58,31.54,31.57,72330.0,25.8199,25.8362,25.8035,25.828,72330.0
2016-03-23 11:45:00,31.58,31.6,31.57,31.6,37788.0,25.8362,25.8526,25.828,25.8526,37788.0
2016-03-23 11:50:00,31.59,31.61,31.56,31.61,49381.0,25.8444,25.8608,25.8199,25.8608,49381.0
2016-03-23 11:55:00,31.6,31.6,31.52,31.55,63575.0,25.8526,25.8526,25.7871,25.8117,63575.0
2016-03-23 12:00:00,31.55,31.61,31.54,31.61,58552.0,25.8117,25.8608,25.8035,25.8608,58552.0
2016-03-23 12:05:00,31.61,31.61,31.56,31.59,47784.0,25.8608,25.8608,25.8199,25.8444,47784.0
2016-03-23 12:10:00,31.59,31.65,31.59,31.61,48997.0,25.8444,25.8935,25.8444,25.8608,48997.0
2016-03-23 12:15:00,31.61,31.62,31.58,31.61,38606.0,25.8608,25.8689,25.8362,25.8608,38606.0
2016-03-23 12:20:00,31.61,31.64,31.6,31.62,37021.0,25.8608,25.8853,25.8526,25.8689,37021.0
2016-03-23 12:25:00,31.63,31.63,31.6,31.63,39048.0,25.8771,25.8771,25.8526,25.8771,39048.0
2016-03-23 12:30:00,31.63,31.65,31.61,31.63,35705.0,25.8771,25.8935,25.8608,25.8771,35705.0
2016-03-23 12:35:00,31.62,31.66,31.61,31.63,90419.0,25.8689,25.9017,25.8608,25.8771,90419.0
2016-03-23 12:40:00,31.63,31.65,31.6,31.62,57260.0,25.8771,25.8935,25.8526,25.8689,57260.0
2016-03-23 12:45:00,31.62,31.62,31.57,31.58,100307.0,25.8689,25.8689,25.828,25.8362,100307.0
2016-03-23 12:50:00,31.58,31.6,31.56,31.59,62574.0,25.8362,25.8526,25.8199,25.8444,62574.0
2016-03-23 12:55:00,31.58,31.58,31.55,31.57,66680.0,25.8362,25.8362,25.8117,25.828,66680.0
2016-03-23 13:00:00,31.57,31.58,31.51,31.51,139990.0,25.828,25.8362,25.779,25.779,139990.0
2016-03-23 13:05:00,31.51,31.53,31.49,31.52,102654.0,25.779,25.7953,25.7626,25.7871,102654.0
2016-03-23 13:10:00,31.52,31.52,31.48,31.5,94803.0,25.7871,25.7871,25.7544,25.7708,94803.0
2016-03-23 13:15:00,31.49,31.54,31.49,31.53,51811.0,25.7626,25.8035,25.7626,25.7953,51811.0
2016-03-23 13:20:00,31.54,31.56,31.52,31.54,53543.0,25.8035,25.8199,25.7871,25.8035,53543.0
2016-03-23 13:25:00,31.54,31.54,31.52,31.53,25793.0,25.8035,25.8035,25.7871,25.7953,25793.0
2016-03-23 13:30:00,31.53,31.53,31.51,31.52,58468.0,25.7953,25.7953,25.779,25.7871,58468.0
2016-03-23 13:35:00,31.53,31.53,31.5,31.52,44716.0,25.7953,25.7953,25.7708,25.7871,44716.0
2016-03-23 13:40:00,31.52,31.54,31.51,31.54,35357.0,25.7871,25.8035,25.779,25.8035,35357.0
2016-03-23 13:45:00,31.54,31.54,31.5,31.52,35221.0,25.8035,25.8035,25.7708,25.7871,35221.0
2016-03-23 13:50:00,31.52,31.53,31.51,31.52,28940.0,25.7871,25.7953,25.779,25.7871,28940.0
2016-03-23 13:55:00,31.52,31.52,31.49,31.49,111052.0,25.7871,25.7871,25.7626,25.7626,111052.0
2016-03-23 14:00:00,31.49,31.53,31.49,31.52,69110.0,25.7626,25.7953,25.7626,25.7871,69110.0
2016-03-23 14:05:00,31.52,31.53,31.49,31.5,60745.0,25.7871,25.7953,25.7626,25.7708,60745.0
2016-03-23 14:10:00,31.5,31.51,31.48,31.5,52954.0,25.7708,25.779,25.7544,25.7708,52954.0
2016-03-23 14:15:00,31.51,31.54,31.5,31.5,68543.0,25.779,25.8035,25.7708,25.7708,68543.0
2016-03-23 14:20:00,31.51,31.51,31.46,31.48,63794.0,25.779,25.779,25.738,25.7544,63794.0
2016-03-23 14:25:00,31.48,31.49,31.43,31.43,80596.0,25.7544,25.7626,25.7135,25.7135,80596.0
2016-03-23 14:30:00,31.43,31.47,31.43,31.45,45579.0,25.7135,25.7462,25.7135,25.7299,45579.0
2016-03-23 14:35:00,31.46,31.46,31.42,31.43,63143.0,25.738,25.738,25.7053,25.7135,63143.0
2016-03-23 14:40:00,31.42,31.44,31.41,31.41,71062.0,25.7053,25.7217,25.6971,25.6971,71062.0
2016-03-23 14:45:00,31.42,31.42,31.31,31.33,116373.0,25.7053,25.7053,25.6153,25.6317,116373.0
2016-03-23 14:50:00,31.33,31.34,31.29,31.3,188308.0,25.6317,25.6399,25.599,25.6071,188308.0
2016-03-23 14:55:00,31.29,31.31,31.26,31.27,111600.0,25.599,25.6153,25.5744,25.5826,111600.0
2016-03-23 15:00:00,31.27,31.29,31.22,31.23,138115.0,25.5826,25.599,25.5417,25.5499,138115.0
2016-03-23 15:05:00,31.24,31.28,31.22,31.25,148285.0,25.5581,25.5908,25.5417,25.5662,148285.0
2016-03-23 15:10:00,31.24,31.25,31.17,31.19,318044.0,25.5581,25.5662,25.5008,25.5172,318044.0
2016-03-23 15:15:00,31.19,31.24,31.17,31.23,88738.0,25.5172,25.5581,25.5008,25.5499,88738.0
2016-03-23 15:20:00,31.23,31.28,31.22,31.25,82945.0,25.5499,25.5908,25.5417,25.5662,82945.0
2016-03-23 15:25:00,31.25,31.26,31.21,31.23,179394.0,25.5662,25.5744,25.5335,25.5499,179394.0
2016-03-23 15:30:00,31.23,31.27,31.22,31.26,119191.0,25.5499,25.5826,25.5417,25.5744,119191.0
2016-03-23 15:35:00,31.26,31.3,31.24,31.28,191473.0,25.5744,25.6071,25.5581,25.5908,191473.0
2016-03-23 15:40:00,31.28,31.3,31.26,31.26,238544.0,25.5908,25.6071,25.5744,25.5744,238544.0
2016-03-23 15:45:00,31.26,31.33,31.26,31.32,332892.0,25.5744,25.6317,25.5744,25.6235,332892.0
2016-03-23 15:50:00,31.32,31.34,31.31,31.34,261207.0,25.6235,25.6399,25.6153,25.6399,261207.0
2016-03-23 15:55:00,31.34,31.35,31.3,31.3,765181.0,25.6399,25.6481,25.6071,25.6071,765181.0
2016-03-24 09:30:00,30.88,30.9,30.54,30.54,614843.0,25.2635,25.2799,24.9854,24.9854,614843.0
2016-03-24 09:35:00,30.55,30.64,30.51,30.58,191438.0,24.9936,25.0672,24.9608,25.0181,191438.0
2016-03-24 09:40:00,30.58,30.68,30.53,30.54,123133.0,25.0181,25.0999,24.9772,24.9854,123133.0
2016-03-24 09:45:00,30.53,30.54,30.45,30.46,182251.0,24.9772,24.9854,24.9117,24.9199,182251.0
2016-03-24 09:50:00,30.46,30.57,30.45,30.5,155937.0,24.9199,25.0099,24.9117,24.9527,155937.0
2016-03-24 09:55:00,30.51,30.61,30.47,30.55,109580.0,24.9608,25.0426,24.9281,24.9936,109580.0
2016-03-24 10:00:00,30.56,30.6,30.55,30.56,130604.0,25.0017,25.0345,24.9936,25.0017,130604.0
2016-03-24 10:05:00,30.56,30.63,30.54,30.55,127057.0,25.0017,25.059,24.9854,24.9936,127057.0
2016-03-24 10:10:00,30.55,30.56,30.39,30.43,183417.0,24.9936,25.0017,24.8627,24.8954,183417.0
2016-03-24 10:15:00,30.43,30.51,30.42,30.45,133059.0,24.8954,24.9608,24.8872,24.9117,133059.0
2016-03-24 10:20:00,30.44,30.51,30.44,30.45,134075.0,24.9036,24.9608,24.9036,24.9117,134075.0
2016-03-24 10:25:00,30.46,30.46,30.39,30.43,111014.0,24.9199,24.9199,24.8627,24.8954,111014.0
2016-03-24 10:30:00,30.42,30.56,30.42,30.54,171504.0,24.8872,25.0017,24.8872,24.9854,171504.0
2016-03-24 10:35:00,30.54,30.59,30.52,30.55,208504.0,24.9854,25.0263,24.969,24.9936,208504.0
2016-03-24 10:40:00,30.55,30.63,30.54,30.58,164021.0,24.9936,25.059,24.9854,25.0181,164021.0
2016-03-24 10:45:00,30.58,30.65,30.58,30.62,154434.0,25.0181,25.0754,25.0181,25.0508,154434.0
2016-03-24 10:50:00,30.62,30.73,30.62,30.68,80611.0,25.0508,25.1408,25.0508,25.0999,80611.0
2016-03-24 10:55:00,30.68,30.75,30.66,30.72,94728.0,25.0999,25.1572,25.0836,25.1326,94728.0
2016-03-24 11:00:00,30.71,30.78,30.7,30.77,102162.0,25.1245,25.1817,25.1163,25.1735,102162.0
2016-03-24 11:05:00,30.77,30.81,30.76,30.8,64240.0,25.1735,25.2063,25.1654,25.1981,64240.0
2016-03-24 11:10:00,30.8,30.82,30.77,30.78,52821.0,25.1981,25.2145,25.1735,25.1817,52821.0
2016-03-24 11:15:00,30.79,30.79,30.71,30.71,78185.0,25.1899,25.1899,25.1245,25.1245,78185.0
2016-03-24 11:20:00,30.71,30.73,30.68,30.71,57816.0,25.1245,25.1408,25.0999,25.1245,57816.0
2016-03-24 11:25:00,30.71,30.72,30.67,30.7,68756.0,25.1245,25.1326,25.0917,25.1163,68756.0
2016-03-24 11:30:00,30.69,30.74,30.68,30.71,114138.0,25.1081,25.149,25.0999,25.1245,114138.0
2016-03-24 11:35:00,30.71,30.76,30.69,30.7,105119.0,25.1245,25.1654,25.1081,25.1163,105119.0
2016-03-24 11:40:00,30.7,30.71,30.66,30.7,68783.0,25.1163,25.1245,25.0836,25.1163,68783.0
2016-03-24 11:45:00,30.69,30.69,30.62,30.66,84834.0,25.1081,25.1081,25.0508,25.0836,84834.0
2016-03-24 11:50:00,30.66,30.68,30.64,30.66,69861.0,25.0836,25.0999,25.0672,25.0836,69861.0
2016-03-24 11:55:00,30.66,30.7,30.65,30.67,164088.0,25.0836,25.1163,25.0754,25.0917,164088.0
2016-03-24 12:00:00,30.67,30.7,30.66,30.67,79041.0,25.0917,25.1163,25.0836,25.0917,79041.0
2016-03-24 12:05:00,30.68,30.7,30.63,30.64,266235.0,25.0999,25.1163,25.059,25.0672,266235.0
2016-03-24 12:10:00,30.64,30.66,30.63,30.65,55679.0,25.0672,25.0836,25.059,25.0754,55679.0
2016-03-24 12:15:00,30.65,30.66,30.61,30.61,53950.0,25.0754,25.0836,25.0426,25.0426,53950.0
2016-03-24 12:20:00,30.6,30.64,30.59,30.62,69220.0,25.0345,25.0672,25.0263,25.0508,69220.0
2016-03-24 12:25:00,30.62,30.64,30.58,30.63,84498.0,25.0508,25.0672,25.0181,25.059,84498.0
2016-03-24 12:30:00,30.63,30.73,30.62,30.73,97647.0,25.059,25.1408,25.0508,25.1408,97647.0
2016-03-24 12:35:00,30.73,30.75,30.69,30.72,79291.0,25.1408,25.1572,25.1081,25.1326,79291.0
2016-03-24 12:40:00,30.73,30.77,30.73,30.77,45708.0,25.1408,25.1735,25.1408,25.1735,45708.0
2016-03-24 12:45:00,30.77,30.82,30.76,30.79,69368.0,25.1735,25.2145,25.1654,25.1899,69368.0
2016-03-24 12:50:00,30.79,30.83,30.77,30.82,34685.0,25.1899,25.2226,25.1735,25.2145,34685.0
2016-03-24 12:55:00,30.82,30.85,30.81,30.85,49030.0,25.2145,25.239,25.2063,25.239,49030.0
2016-03-24 13:00:00,30.85,30.85,30.81,30.83,33986.0,25.239,25.239,25.2063,25.2226,33986.0
2016-03-24 13:05:00,30.83,30.84,30.77,30.82,95953.0,25.2226,25.2308,25.1735,25.2145,95953.0
2016-03-24 13:10:00,30.83,30.85,30.82,30.82,105000.0,25.2226,25.239,25.2145,25.2145,105000.0
2016-03-24 13:15:00,30.82,30.84,30.81,30.84,72898.0,25.2145,25.2308,25.2063,25.2308,72898.0
2016-03-24 13:20:00,30.84,30.84,30.81,30.81,38283.0,25.2308,25.2308,25.2063,25.2063,38283.0
2016-03-24 13:25:00,30.81,30.82,30.78,30.8,79340.0,25.2063,25.2145,25.1817,25.1981,79340.0
2016-03-24 13:30:00,30.8,30.8,30.77,30.8,62429.0,25.1981,25.1981,25.1735,25.1981,62429.0
2016-03-24 13:35:00,30.79,30.8,30.74,30.74,68521.0,25.1899,25.1981,25.149,25.149,68521.0
2016-03-24 13:40:00,30.74,30.77,30.73,30.74,81297.0,25.149,25.1735,25.1408,25.149,81297.0
2016-03-24 13:45:00,30.74,30.77,30.73,30.75,97672.0,25.149,25.1735,25.1408,25.1572,97672.0
2016-03-24 13:50:00,30.75,30.78,30.74,30.76,81125.0,25.1572,25.1817,25.149,25.1654,81125.0
2016-03-24 13:55:00,30.76,30.77,30.74,30.75,48351.0,25.1654,25.1735,25.149,25.1572,48351.0
2016-03-24 14:00:00,30.75,30.77,30.73,30.74,52562.0,25.1572,25.1735,25.1408,25.149,52562.0
2016-03-24 14:05:00,30.74,30.76,30.73,30.74,53652.0,25.149,25.1654,25.1408,25.149,53652.0
2016-03-24 14:10:00,30.74,30.77,30.72,30.74,109549.0,25.149,25.1735,25.1326,25.149,109549.0
2016-03-24 14:15:00,30.73,30.75,30.72,30.74,65569.0,25.1408,25.1572,25.1326,25.149,65569.0
2016-03-24 14:20:00,30.75,30.79,30.74,30.77,61279.0,25.1572,25.1899,25.149,25.1735,61279.0
2016-03-24 14:25:00,30.78,30.8,30.76,30.79,59568.0,25.1817,25.1981,25.1654,25.1899,59568.0
2016-03-24 14:30:00,30.8,30.82,30.78,30.79,33498.0,25.1981,25.2145,25.1817,25.1899,33498.0
2016-03-24 14:35:00,30.8,30.86,30.79,30.85,65451.0,25.1981,25.2472,25.1899,25.239,65451.0
2016-03-24 14:40:00,30.85,30.88,30.83,30.85,79980.0,25.239,25.2635,25.2226,25.239,79980.0
2016-03-24 14:45:00,30.85,30.9,30.84,30.89,53943.0,25.239,25.2799,25.2308,25.2717,53943.0
2016-03-24 14:50:00,30.88,30.91,30.85,30.85,63356.0,25.2635,25.2881,25.239,25.239,63356.0
2016-03-24 14:55:00,30.86,30.87,30.84,30.86,30284.0,25.2472,25.2554,25.2308,25.2472,30284.0
2016-03-24 15:00:00,30.87,30.87,30.82,30.85,100651.0,25.2554,25.2554,25.2145,25.239,100651.0
2016-03-24 15:05:00,30.84,30.88,30.84,30.87,94191.0,25.2308,25.2635,25.2308,25.2554,94191.0
2016-03-24 15:10:00,30.88,30.92,30.86,30.91,83666.0,25.2635,25.2963,25.2472,25.2881,83666.0
2016-03-24 15:15:00,30.92,30.93,30.9,30.91,55972.0,25.2963,25.3044,25.2799,25.2881,55972.0
2016-03-24 15:20:00,30.91,30.92,30.89,30.9,81318.0,25.2881,25.2963,25.2717,25.2799,81318.0
2016-03-24 15:25:00,30.9,30.95,30.88,30.93,108070.0,25.2799,25.3208,25.2635,25.3044,108070.0
2016-03-24 15:30:00,30.93,30.93,30.89,30.91,90534.0,25.3044,25.3044,25.2717,25.2881,90534.0
2016-03-24 15:35:00,30.91,30.93,30.88,30.93,95503.0,25.2881,25.3044,25.2635,25.3044,95503.0
2016-03-24 15:40:00,30.93,30.95,30.91,30.93,100084.0,25.3044,25.3208,25.2881,25.3044,100084.0
2016-03-24 15:45:00,30.94,30.97,30.92,30.95,214028.0,25.3126,25.3372,25.2963,25.3208,214028.0
2016-03-24 15:50:00,30.95,30.95,30.9,30.92,132458.0,25.3208,25.3208,25.2799,25.2963,132458.0
2016-03-24 15:55:00,30.91,30.96,30.9,30.96,459121.0,25.2881,25.329,25.2799,25.329,459121.0
2016-03-28 09:30:00,31.13,31.21,31.03,31.08,190794.0,25.4681,25.5335,25.3863,25.4272,190794.0
2016-03-28 09:35:00,31.09,31.13,31.05,31.09,160865.0,25.4353,25.4681,25.4026,25.4353,160865.0
2016-03-28 09:40:00,31.09,31.12,31.0,31.1,95776.0,25.4353,25.4599,25.3617,25.4435,95776.0
2016-03-28 09:45:00,31.11,31.12,30.95,30.96,98677.0,25.4517,25.4599,25.3208,25.329,98677.0
2016-03-28 09:50:00,30.96,30.99,30.94,30.98,79540.0,25.329,25.3535,25.3126,25.3454,79540.0
2016-03-28 09:55:00,30.99,31.02,30.95,31.01,54172.0,25.3535,25.3781,25.3208,25.3699,54172.0
2016-03-28 10:00:00,31.01,31.1,31.0,31.07,109264.0,25.3699,25.4435,25.3617,25.419,109264.0
2016-03-28 10:05:00,31.06,31.13,31.05,31.13,94304.0,25.4108,25.4681,25.4026,25.4681,94304.0
2016-03-28 10:10:00,31.13,31.25,31.12,31.22,78430.0,25.4681,25.5662,25.4599,25.5417,78430.0
2016-03-28 10:15:00,31.21,31.22,31.12,31.12,78883.0,25.5335,25.5417,25.4599,25.4599,78883.0
2016-03-28 10:20:00,31.12,31.16,31.1,31.16,36390.0,25.4599,25.4926,25.4435,25.4926,36390.0
2016-03-28 10:25:00,31.15,31.15,31.08,31.1,29961.0,25.4844,25.4844,25.4272,25.4435,29961.0
2016-03-28 10:30:00,31.1,31.11,31.06,31.1,59137.0,25.4435,25.4517,25.4108,25.4435,59137.0
2016-03-28 10:35:00,31.1,31.1,30.98,31.0,77149.0,25.4435,25.4435,25.3454,25.3617,77149.0
2016-03-28 10:40:00,31.0,31.04,31.0,31.02,46571.0,25.3617,25.3944,25.3617,25.3781,46571.0
2016-03-28 10:45:00,31.02,31.08,30.95,31.08,35143.0,25.3781,25.4272,25.3208,25.4272,35143.0
2016-03-28 10:50:00,31.07,31.14,31.07,31.11,37355.0,25.419,25.4763,25.419,25.4517,37355.0
2016-03-28 10:55:00,31.11,31.16,31.1,31.14,36832.0,25.4517,25.4926,25.4435,25.4763,36832.0
2016-03-28 11:00:00,31.14,31.17,31.11,31.13,43071.0,25.4763,25.5008,25.4517,25.4681,43071.0
2016-03-28 11:05:00,31.13,31.13,31.08,31.09,52892.0,25.4681,25.4681,25.4272,25.4353,52892.0
2016-03-28 11:10:00,31.08,31.12,31.07,31.11,32605.0,25.4272,25.4599,25.419,25.4517,32605.0
2016-03-28 11:15:00,31.11,31.11,31.06,31.07,47403.0,25.4517,25.4517,25.4108,25.419,47403.0
2016-03-28 11:20:00,31.06,31.13,31.06,31.11,39834.0,25.4108,25.4681,25.4108,25.4517,39834.0
2016-03-28 11:25:00,31.12,31.15,31.11,31.13,37362.0,25.4599,25.4844,25.4517,25.4681,37362.0
2016-03-28 11:30:00,31.13,31.15,31.1,31.11,33290.0,25.4681,25.4844,25.4435,25.4517,33290.0
2016-03-28 11:35:00,31.11,31.11,31.06,31.08,80788.0,25.4517,25.4517,25.4108,25.4272,80788.0
2016-03-28 11:40:00,31.08,31.09,31.05,31.08,21134.0,25.4272,25.4353,25.4026,25.4272,21134.0
2016-03-28 11:45:00,31.08,31.15,31.08,31.12,49041.0,25.4272,25.4844,25.4272,25.4599,49041.0
2016-03-28 11:50:00,31.12,31.13,31.1,31.11,27482.0,25.4599,25.4681,25.4435,25.4517,27482.0
2016-03-28 11:55:00,31.11,31.14,31.1,31.14,71502.0,25.4517,25.4763,25.4435,25.4763,71502.0
2016-03-28 12:00:00,31.14,31.15,31.12,31.14,38595.0,25.4763,25.4844,25.4599,25.4763,38595.0
2016-03-28 12:05:00,31.13,31.15,31.11,31.12,52619.0,25.4681,25.4844,25.4517,25.4599,52619.0
2016-03-28 12:10:00,31.12,31.13,31.11,31.13,14246.0,25.4599,25.4681,25.4517,25.4681,14246.0
2016-03-28 12:15:00,31.13,31.16,31.12,31.16,41924.0,25.4681,25.4926,25.4599,25.4926,41924.0
2016-03-28 12:20:00,31.16,31.2,31.15,31.18,45363.0,25.4926,25.5253,25.4844,25.509,45363.0
2016-03-28 12:25:00,31.17,31.19,31.15,31.19,67018.0,25.5008,25.5172,25.4844,25.5172,67018.0
2016-03-28 12:30:00,31.19,31.2,31.17,31.19,42142.0,25.5172,25.5253,25.5008,25.5172,42142.0
2016-03-28 12:35:00,31.19,31.23,31.17,31.21,37348.0,25.5172,25.5499,25.5008,25.5335,37348.0
2016-03-28 12:40:00,31.21,31.22,31.2,31.21,50716.0,25.5335,25.5417,25.5253,25.5335,50716.0
2016-03-28 12:45:00,31.2,31.21,31.18,31.21,26946.0,25.5253,25.5335,25.509,25.5335,26946.0
2016-03-28 12:50:00,31.21,31.23,31.19,31.23,16722.0,25.5335,25.5499,25.5172,25.5499,16722.0
2016-03-28 12:55:00,31.23,31.23,31.19,31.21,33943.0,25.5499,25.5499,25.5172,25.5335,33943.0
2016-03-28 13:00:00,31.21,31.23,31.19,31.22,27524.0,25.5335,25.5499,25.5172,25.5417,27524.0
2016-03-28 13:05:00,31.22,31.22,31.2,31.22,18498.0,25.5417,25.5417,25.5253,25.5417,18498.0
2016-03-28 13:10:00,31.21,31.22,31.19,31.2,21033.0,25.5335,25.5417,25.5172,25.5253,21033.0
2016-03-28 13:15:00,31.2,31.21,31.15,31.18,50505.0,25.5253,25.5335,25.4844,25.509,50505.0
2016-03-28 13:20:00,31.18,31.19,31.16,31.18,24657.0,25.509,25.5172,25.4926,25.509,24657.0
2016-03-28 13:25:00,31.17,31.18,31.16,31.17,22240.0,25.5008,25.509,25.4926,25.5008,22240.0
2016-03-28 13:30:00,31.17,31.2,31.16,31.19,52957.0,25.5008,25.5253,25.4926,25.5172,52957.0
2016-03-28 13:35:00,31.19,31.19,31.15,31.15,54708.0,25.5172,25.5172,25.4844,25.4844,54708.0
2016-03-28 13:40:00,31.16,31.19,31.16,31.19,73426.0,25.4926,25.5172,25.4926,25.5172,73426.0
2016-03-28 13:45:00,31.19,31.2,31.16,31.19,29452.0,25.5172,25.5253,25.4926,25.5172,29452.0
2016-03-28 13:50:00,31.19,31.2,31.17,31.17,18474.0,25.5172,25.5253,25.5008,25.5008,18474.0
2016-03-28 13:55:00,31.17,31.18,31.15,31.16,42105.0,25.5008,25.509,25.4844,25.4926,42105.0
2016-03-28 14:00:00,31.16,31.2,31.15,31.2,52806.0,25.4926,25.5253,25.4844,25.5253,52806.0
2016-03-28 14:05:00,31.2,31.21,31.17,31.17,47240.0,25.5253,25.5335,25.5008,25.5008,47240.0
2016-03-28 14:10:00,31.18,31.18,31.14,31.16,61613.0,25.509,25.509,25.4763,25.4926,61613.0
2016-03-28 14:15:00,31.16,31.17,31.14,31.16,38046.0,25.4926,25.5008,25.4763,25.4926,38046.0
2016-03-28 14:20:00,31.16,31.16,31.13,31.14,20194.0,25.4926,25.4926,25.4681,25.4763,20194.0
2016-03-28 14:25:00,31.14,31.14,31.1,31.13,46353.0,25.4763,25.4763,25.4435,25.4681,46353.0
2016-03-28 14:30:00,31.12,31.13,31.11,31.11,25973.0,25.4599,25.4681,25.4517,25.4517,25973.0
2016-03-28 14:35:00,31.11,31.16,31.11,31.14,62364.0,25.4517,25.4926,25.4517,25.4763,62364.0
2016-03-28 14:40:00,31.13,31.14,31.1,31.11,60811.0,25.4681,25.4763,25.4435,25.4517,60811.0
2016-03-28 14:45:00,31.11,31.12,31.09,31.11,64675.0,25.4517,25.4599,25.4353,25.4517,64675.0
2016-03-28 14:50:00,31.12,31.13,31.1,31.11,35211.0,25.4599,25.4681,25.4435,25.4517,35211.0
2016-03-28 14:55:00,31.11,31.14,31.1,31.11,48949.0,25.4517,25.4763,25.4435,25.4517,48949.0
2016-03-28 15:00:00,31.12,31.15,31.11,31.13,24929.0,25.4599,25.4844,25.4517,25.4681,24929.0
2016-03-28 15:05:00,31.13,31.18,31.13,31.18,103872.0,25.4681,25.509,25.4681,25.509,103872.0
2016-03-28 15:10:00,31.18,31.2,31.15,31.18,72314.0,25.509,25.5253,25.4844,25.509,72314.0
2016-03-28 15:15:00,31.18,31.2,31.14,31.17,54030.0,25.509,25.5253,25.4763,25.5008,54030.0
2016-03-28 15:20:00,31.17,31.19,31.15,31.17,41690.0,25.5008,25.5172,25.4844,25.5008,41690.0
2016-03-28 15:25:00,31.16,31.17,31.12,31.13,46379.0,25.4926,25.5008,25.4599,25.4681,46379.0
2016-03-28 15:30:00,31.13,31.16,31.1,31.12,51716.0,25.4681,25.4926,25.4435,25.4599,51716.0
2016-03-28 15:35:00,31.12,31.14,31.05,31.06,83032.0,25.4599,25.4763,25.4026,25.4108,83032.0
2016-03-28 15:40:00,31.06,31.1,31.06,31.08,84693.0,25.4108,25.4435,25.4108,25.4272,84693.0
2016-03-28 15:45:00,31.07,31.07,31.01,31.01,161712.0,25.419,25.419,25.3699,25.3699,161712.0
2016-03-28 15:50:00,31.01,31.03,31.0,31.03,220206.0,25.3699,25.3863,25.3617,25.3863,220206.0
2016-03-28 15:55:00,31.03,31.05,31.01,31.02,500334.0,25.3863,25.4026,25.3699,25.3781,500334.0
2016-03-29 09:30:00,31.04,31.04,30.89,30.91,297379.0,25.3944,25.3944,25.2717,25.2881,297379.0
2016-03-29 09:35:00,30.91,30.92,30.73,30.85,114859.0,25.2881,25.2963,25.1408,25.239,114859.0
2016-03-29 09:40:00,30.85,30.99,30.83,30.99,231092.0,25.239,25.3535,25.2226,25.3535,231092.0
2016-03-29 09:45:00,30.99,30.99,30.84,30.85,231083.0,25.3535,25.3535,25.2308,25.239,231083.0
2016-03-29 09:50:00,30.84,30.88,30.76,30.77,479104.0,25.2308,25.2635,25.1654,25.1735,479104.0
2016-03-29 09:55:00,30.77,30.83,30.75,30.76,137306.0,25.1735,25.2226,25.1572,25.1654,137306.0
2016-03-29 10:00:00,30.77,30.88,30.76,30.86,196484.0,25.1735,25.2635,25.1654,25.2472,196484.0
2016-03-29 10:05:00,30.86,30.9,30.85,30.88,86845.0,25.2472,25.2799,25.239,25.2635,86845.0
2016-03-29 10:10:00,30.87,30.89,30.82,30.84,56728.0,25.2554,25.2717,25.2145,25.2308,56728.0
2016-03-29 10:15:00,30.85,30.86,30.81,30.82,75200.0,25.239,25.2472,25.2063,25.2145,75200.0
2016-03-29 10:20:00,30.83,30.85,30.81,30.82,63682.0,25.2226,25.239,25.2063,25.2145,63682.0
2016-03-29 10:25:00,30.82,30.82,30.78,30.8,358395.0,25.2145,25.2145,25.1817,25.1981,358395.0
2016-03-29 10:30:00,30.8,30.84,30.75,30.76,144461.0,25.1981,25.2308,25.1572,25.1654,144461.0
2016-03-29 10:35:00,30.75,30.76,30.68,30.71,138904.0,25.1572,25.1654,25.0999,25.1245,138904.0
2016-03-29 10:40:00,30.71,30.73,30.66,30.66,85519.0,25.1245,25.1408,25.0836,25.0836,85519.0
2016-03-29 10:45:00,30.66,30.68,30.62,30.64,85500.0,25.0836,25.0999,25.0508,25.0672,85500.0
2016-03-29 10:50:00,30.64,30.68,30.64,30.68,49559.0,25.0672,25.0999,25.0672,25.0999,49559.0
2016-03-29 10:55:00,30.68,30.71,30.67,30.7,97182.0,25.0999,25.1245,25.0917,25.1163,97182.0
2016-03-29 11:00:00,30.71,30.71,30.62,30.64,144761.0,25.1245,25.1245,25.0508,25.0672,144761.0
2016-03-29 11:05:00,30.63,30.66,30.63,30.65,67333.0,25.059,25.0836,25.059,25.0754,67333.0
2016-03-29 11:10:00,30.65,30.65,30.6,30.63,89921.0,25.0754,25.0754,25.0345,25.059,89921.0
2016-03-29 11:15:00,30.62,30.63,30.58,30.62,128150.0,25.0508,25.059,25.0181,25.0508,128150.0
2016-03-29 11:20:00,30.62,30.64,30.61,30.62,92156.0,25.0508,25.0672,25.0426,25.0508,92156.0
2016-03-29 11:25:00,30.62,30.69,30.61,30.67,65876.0,25.0508,25.1081,25.0426,25.0917,65876.0
2016-03-29 11:30:00,30.69,30.69,30.58,30.63,146377.0,25.1081,25.1081,25.0181,25.059,146377.0
2016-03-29 11:35:00,30.62,30.64,30.6,30.6,78093.0,25.0508,25.0672,25.0345,25.0345,78093.0
2016-03-29 11:40:00,30.61,30.61,30.6,30.61,28121.0,25.0426,25.0426,25.0345,25.0426,28121.0
2016-03-29 11:45:00,30.61,30.69,30.6,30.68,93062.0,25.0426,25.1081,25.0345,25.0999,93062.0
2016-03-29 11:50:00,30.69,30.69,30.6,30.61,127623.0,25.1081,25.1081,25.0345,25.0426,127623.0
2016-03-29 11:55:00,30.61,30.62,30.6,30.61,47405.0,25.0426,25.0508,25.0345,25.0426,47405.0
2016-03-29 12:00:00,30.61,30.61,30.58,30.59,67534.0,25.0426,25.0426,25.0181,25.0263,67534.0
2016-03-29 12:05:00,30.6,30.67,30.59,30.66,69360.0,25.0345,25.0917,25.0263,25.0836,69360.0
2016-03-29 12:10:00,30.65,30.66,30.63,30.63,39318.0,25.0754,25.0836,25.059,25.059,39318.0
2016-03-29 12:15:00,30.64,30.66,30.63,30.64,45925.0,25.0672,25.0836,25.059,25.0672,45925.0
2016-03-29 12:20:00,30.65,30.81,30.65,30.78,156902.0,25.0754,25.2063,25.0754,25.1817,156902.0
2016-03-29 12:25:00,30.78,30.86,30.77,30.85,171640.0,25.1817,25.2472,25.1735,25.239,171640.0
2016-03-29 12:30:00,30.85,30.92,30.82,30.83,82007.0,25.239,25.2963,25.2145,25.2226,82007.0
2016-03-29 12:35:00,30.83,30.89,30.82,30.88,77064.0,25.2226,25.2717,25.2145,25.2635,77064.0
2016-03-29 12:40:00,30.88,30.93,30.87,30.92,84994.0,25.2635,25.3044,25.2554,25.2963,84994.0
2016-03-29 12:45:00,30.92,30.93,30.83,30.84,93316.0,25.2963,25.3044,25.2226,25.2308,93316.0
2016-03-29 12:50:00,30.83,30.87,30.83,30.85,85231.0,25.2226,25.2554,25.2226,25.239,85231.0
2016-03-29 12:55:00,30.85,30.86,30.79,30.79,315300.0,25.239,25.2472,25.1899,25.1899,315300.0
2016-03-29 13:00:00,30.79,30.84,30.79,30.81,183844.0,25.1899,25.2308,25.1899,25.2063,183844.0
2016-03-29 13:05:00,30.82,30.83,30.75,30.82,99335.0,25.2145,25.2226,25.1572,25.2145,99335.0
2016-03-29 13:10:00,30.82,30.82,30.78,30.82,34936.0,25.2145,25.2145,25.1817,25.2145,34936.0
2016-03-29 13:15:00,30.82,30.85,30.82,30.82,76685.0,25.2145,25.239,25.2145,25.2145,76685.0
2016-03-29 13:20:00,30.82,30.84,30.78,30.79,52492.0,25.2145,25.2308,25.1817,25.1899,52492.0
2016-03-29 13:25:00,30.79,30.8,30.76,30.76,79532.0,25.1899,25.1981,25.1654,25.1654,79532.0
2016-03-29 13:30:00,30.77,30.77,30.75,30.75,90343.0,25.1735,25.1735,25.1572,25.1572,90343.0
2016-03-29 13:35:00,30.75,30.77,30.72,30.76,190009.0,25.1572,25.1735,25.1326,25.1654,190009.0
2016-03-29 13:40:00,30.76,30.79,30.76,30.78,61560.0,25.1654,25.1899,25.1654,25.1817,61560.0
2016-03-29 13:45:00,30.78,30.82,30.77,30.82,103093.0,25.1817,25.2145,25.1735,25.2145,103093.0
2016-03-29 13:50:00,30.82,30.82,30.8,30.82,45338.0,25.2145,25.2145,25.1981,25.2145,45338.0
2016-03-29 13:55:00,30.82,30.84,30.81,30.83,52656.0,25.2145,25.2308,25.2063,25.2226,52656.0
2016-03-29 14:00:00,30.83,30.87,30.82,30.86,147999.0,25.2226,25.2554,25.2145,25.2472,147999.0
2016-03-29 14:05:00,30.85,30.88,30.8,30.88,117029.0,25.239,25.2635,25.1981,25.2635,117029.0
2016-03-29 14:10:00,30.88,30.88,30.84,30.85,174395.0,25.2635,25.2635,25.2308,25.239,174395.0
2016-03-29 14:15:00,30.86,30.89,30.83,30.87,569515.0,25.2472,25.2717,25.2226,25.2554,569515.0
2016-03-29 14:20:00,30.87,30.89,30.86,30.88,56772.0,25.2554,25.2717,25.2472,25.2635,56772.0
2016-03-29 14:25:00,30.88,30.92,30.88,30.91,171831.0,25.2635,25.2963,25.2635,25.2881,171831.0
2016-03-29 14:30:00,30.92,30.92,30.88,30.9,116264.0,25.2963,25.2963,25.2635,25.2799,116264.0
2016-03-29 14:35:00,30.9,30.96,30.89,30.9,221329.0,25.2799,25.329,25.2717,25.2799,221329.0
2016-03-29 14:40:00,30.91,30.97,30.9,30.96,476645.0,25.2881,25.3372,25.2799,25.329,476645.0
2016-03-29 14:45:00,30.96,31.0,30.96,30.99,88418.0,25.329,25.3617,25.329,25.3535,88418.0
2016-03-29 14:50:00,30.99,31.0,30.98,30.99,129452.0,25.3535,25.3617,25.3454,25.3535,129452.0
2016-03-29 14:55:00,30.99,31.0,30.93,31.0,91879.0,25.3535,25.3617,25.3044,25.3617,91879.0
2016-03-29 15:00:00,31.0,31.0,30.97,30.98,150280.0,25.3617,25.3617,25.3372,25.3454,150280.0
2016-03-29 15:05:00,30.98,31.04,30.97,31.03,160120.0,25.3454,25.3944,25.3372,25.3863,160120.0
2016-03-29 15:10:00,31.04,31.07,31.03,31.07,118343.0,25.3944,25.419,25.3863,25.419,118343.0
2016-03-29 15:15:00,31.07,31.08,31.05,31.06,81644.0,25.419,25.4272,25.4026,25.4108,81644.0
2016-03-29 15:20:00,31.07,31.15,31.03,31.14,295067.0,25.419,25.4844,25.3863,25.4763,295067.0
2016-03-29 15:25:00,31.13,31.2,31.11,31.19,222259.0,25.4681,25.5253,25.4517,25.5172,222259.0
2016-03-29 15:30:00,31.19,31.19,31.15,31.19,184147.0,25.5172,25.5172,25.4844,25.5172,184147.0
2016-03-29 15:35:00,31.19,31.23,31.17,31.23,247149.0,25.5172,25.5499,25.5008,25.5499,247149.0
2016-03-29 15:40:00,31.23,31.26,31.22,31.24,256983.0,25.5499,25.5744,25.5417,25.5581,256983.0
2016-03-29 15:45:00,31.23,31.24,31.21,31.21,326071.0,25.5499,25.5581,25.5335,25.5335,326071.0
2016-03-29 15:50:00,31.21,31.28,31.21,31.22,465825.0,25.5335,25.5908,25.5335,25.5417,465825.0
2016-03-29 15:55:00,31.23,31.23,31.19,31.2,1010955.0,25.5499,25.5499,25.5172,25.5253,1010955.0
2016-03-30 09:30:00,31.44,31.67,31.38,31.5,282261.0,25.7217,25.9099,25.6726,25.7708,282261.0
2016-03-30 09:35:00,31.51,31.56,31.48,31.55,211645.0,25.779,25.8199,25.7544,25.8117,211645.0
2016-03-30 09:40:00,31.55,31.58,31.48,31.53,163524.0,25.8117,25.8362,25.7544,25.7953,163524.0
2016-03-30 09:45:00,31.53,31.64,31.51,31.59,136957.0,25.7953,25.8853,25.779,25.8444,136957.0
2016-03-30 09:50:00,31.6,31.62,31.45,31.46,263204.0,25.8526,25.8689,25.7299,25.738,263204.0
2016-03-30 09:55:00,31.45,31.47,31.36,31.43,174367.0,25.7299,25.7462,25.6562,25.7135,174367.0
2016-03-30 10:00:00,31.44,31.47,31.41,31.42,160016.0,25.7217,25.7462,25.6971,25.7053,160016.0
2016-03-30 10:05:00,31.41,31.46,31.41,31.41,344267.0,25.6971,25.738,25.6971,25.6971,344267.0
2016-03-30 10:10:00,31.42,31.42,31.39,31.4,199660.0,25.7053,25.7053,25.6808,25.689,199660.0
2016-03-30 10:15:00,31.4,31.4,31.3,31.35,169933.0,25.689,25.689,25.6071,25.6481,169933.0
2016-03-30 10:20:00,31.36,31.37,31.24,31.35,159118.0,25.6562,25.6644,25.5581,25.6481,159118.0
2016-03-30 10:25:00,31.35,31.36,31.27,31.3,126686.0,25.6481,25.6562,25.5826,25.6071,126686.0
2016-03-30 10:30:00,31.31,31.37,31.28,31.35,131074.0,25.6153,25.6644,25.5908,25.6481,131074.0
2016-03-30 10:35:00,31.36,31.38,31.34,31.36,198711.0,25.6562,25.6726,25.6399,25.6562,198711.0
2016-03-30 10:40:00,31.37,31.38,31.32,31.34,103670.0,25.6644,25.6726,25.6235,25.6399,103670.0
2016-03-30 10:45:00,31.34,31.34,31.27,31.28,86677.0,25.6399,25.6399,25.5826,25.5908,86677.0
2016-03-30 10:50:00,31.28,31.34,31.26,31.34,78426.0,25.5908,25.6399,25.5744,25.6399,78426.0
2016-03-30 10:55:00,31.34,31.34,31.2,31.23,152580.0,25.6399,25.6399,25.5253,25.5499,152580.0
2016-03-30 11:00:00,31.23,31.23,31.18,31.2,203421.0,25.5499,25.5499,25.509,25.5253,203421.0
2016-03-30 11:05:00,31.2,31.22,31.18,31.19,131497.0,25.5253,25.5417,25.509,25.5172,131497.0
2016-03-30 11:10:00,31.19,31.21,31.09,31.12,364815.0,25.5172,25.5335,25.4353,25.4599,364815.0
2016-03-30 11:15:00,31.12,31.19,31.01,31.02,445097.0,25.4599,25.5172,25.3699,25.3781,445097.0
2016-03-30 11:20:00,31.03,31.12,31.0,31.1,338102.0,25.3863,25.4599,25.3617,25.4435,338102.0
2016-03-30 11:25:00,31.1,31.16,31.04,31.06,246937.0,25.4435,25.4926,25.3944,25.4108,246937.0
2016-03-30 11:30:00,31.06,31.07,31.01,31.05,121554.0,25.4108,25.419,25.3699,25.4026,121554.0
2016-03-30 11:35:00,31.06,31.11,31.05,31.06,137477.0,25.4108,25.4517,25.4026,25.4108,137477.0
2016-03-30 11:40:00,31.06,31.07,31.01,31.01,111839.0,25.4108,25.419,25.3699,25.3699,111839.0
2016-03-30 11:45:00,31.02,31.03,31.01,31.02,90678.0,25.3781,25.3863,25.3699,25.3781,90678.0
2016-03-30 11:50:00,31.02,31.05,31.0,31.01,194540.0,25.3781,25.4026,25.3617,25.3699,194540.0
2016-03-30 11:55:00,31.01,31.06,31.0,31.04,63484.0,25.3699,25.4108,25.3617,25.3944,63484.0
2016-03-30 12:00:00,31.04,31.06,31.0,31.05,88358.0,25.3944,25.4108,25.3617,25.4026,88358.0
2016-03-30 12:05:00,31.06,31.07,31.03,31.06,81871.0,25.4108,25.419,25.3863,25.4108,81871.0
2016-03-30 12:10:00,31.06,31.07,31.04,31.04,77256.0,25.4108,25.419,25.3944,25.3944,77256.0
2016-03-30 12:15:00,31.05,31.08,31.03,31.03,119594.0,25.4026,25.4272,25.3863,25.3863,119594.0
2016-03-30 12:20:00,31.03,31.09,31.02,31.02,113353.0,25.3863,25.4353,25.3781,25.3781,113353.0
2016-03-30 12:25:00,31.02,31.05,31.01,31.03,78984.0,25.3781,25.4026,25.3699,25.3863,78984.0
2016-03-30 12:30:00,31.03,31.05,31.01,31.04,56973.0,25.3863,25.4026,25.3699,25.3944,56973.0
2016-03-30 12:35:00,31.04,31.09,31.03,31.08,190692.0,25.3944,25.4353,25.3863,25.4272,190692.0
2016-03-30 12:40:00,31.09,31.09,31.04,31.04,52576.0,25.4353,25.4353,25.3944,25.3944,52576.0
2016-03-30 12:45:00,31.05,31.07,31.01,31.03,84307.0,25.4026,25.419,25.3699,25.3863,84307.0
2016-03-30 12:50:00,31.02,31.04,31.0,31.01,38775.0,25.3781,25.3944,25.3617,25.3699,38775.0
2016-03-30 12:55:00,31.0,31.04,31.0,31.04,81802.0,25.3617,25.3944,25.3617,25.3944,81802.0
2016-03-30 13:00:00,31.04,31.07,31.03,31.05,50650.0,25.3944,25.419,25.3863,25.4026,50650.0
2016-03-30 13:05:00,31.05,31.06,31.01,31.01,58020.0,25.4026,25.4108,25.3699,25.3699,58020.0
2016-03-30 13:10:00,31.01,31.04,31.0,31.03,52975.0,25.3699,25.3944,25.3617,25.3863,52975.0
2016-03-30 13:15:00,31.02,31.03,31.01,31.03,32870.0,25.3781,25.3863,25.3699,25.3863,32870.0
2016-03-30 13:20:00,31.02,31.04,31.02,31.02,45716.0,25.3781,25.3944,25.3781,25.3781,45716.0
2016-03-30 13:25:00,31.03,31.04,31.0,31.02,88355.0,25.3863,25.3944,25.3617,25.3781,88355.0
2016-03-30 13:30:00,31.02,31.02,30.95,31.01,121793.0,25.3781,25.3781,25.3208,25.3699,121793.0
2016-03-30 13:35:00,31.01,31.06,31.01,31.04,58431.0,25.3699,25.4108,25.3699,25.3944,58431.0
2016-03-30 13:40:00,31.04,31.11,31.04,31.1,46577.0,25.3944,25.4517,25.3944,25.4435,46577.0
2016-03-30 13:45:00,31.1,31.17,31.1,31.17,63074.0,25.4435,25.5008,25.4435,25.5008,63074.0
2016-03-30 13:50:00,31.17,31.18,31.14,31.15,58082.0,25.5008,25.509,25.4763,25.4844,58082.0
2016-03-30 13:55:00,31.15,31.19,31.13,31.18,101228.0,25.4844,25.5172,25.4681,25.509,101228.0
2016-03-30 14:00:00,31.18,31.23,31.15,31.23,59969.0,25.509,25.5499,25.4844,25.5499,59969.0
2016-03-30 14:05:00,31.23,31.27,31.22,31.26,62955.0,25.5499,25.5826,25.5417,25.5744,62955.0
2016-03-30 14:10:00,31.26,31.26,31.22,31.22,44322.0,25.5744,25.5744,25.5417,25.5417,44322.0
2016-03-30 14:15:00,31.23,31.23,31.2,31.21,51350.0,25.5499,25.5499,25.5253,25.5335,51350.0
2016-03-30 14:20:00,31.21,31.24,31.2,31.24,116030.0,25.5335,25.5581,25.5253,25.5581,116030.0
2016-03-30 14:25:00,31.24,31.27,31.22,31.27,69604.0,25.5581,25.5826,25.5417,25.5826,69604.0
2016-03-30 14:30:00,31.27,31.28,31.22,31.23,108171.0,25.5826,25.5908,25.5417,25.5499,108171.0
2016-03-30 14:35:00,31.23,31.23,31.2,31.2,42276.0,25.5499,25.5499,25.5253,25.5253,42276.0
2016-03-30 14:40:00,31.21,31.22,31.18,31.21,72713.0,25.5335,25.5417,25.509,25.5335,72713.0
2016-03-30 14:45:00,31.21,31.26,31.21,31.24,57678.0,25.5335,25.5744,25.5335,25.5581,57678.0
2016-03-30 14:50:00,31.25,31.26,31.24,31.25,42094.0,25.5662,25.5744,25.5581,25.5662,42094.0
2016-03-30 14:55:00,31.24,31.25,31.22,31.22,66795.0,25.5581,25.5662,25.5417,25.5417,66795.0
2016-03-30 15:00:00,31.22,31.23,31.18,31.2,403648.0,25.5417,25.5499,25.509,25.5253,403648.0
2016-03-30 15:05:00,31.19,31.21,31.18,31.19,109885.0,25.5172,25.5335,25.509,25.5172,109885.0
2016-03-30 15:10:00,31.19,31.2,31.18,31.2,77862.0,25.5172,25.5253,25.509,25.5253,77862.0
2016-03-30 15:15:00,31.2,31.21,31.17,31.2,151092.0,25.5253,25.5335,25.5008,25.5253,151092.0
2016-03-30 15:20:00,31.19,31.2,31.17,31.19,167367.0,25.5172,25.5253,25.5008,25.5172,167367.0
2016-03-30 15:25:00,31.19,31.2,31.16,31.16,163512.0,25.5172,25.5253,25.4926,25.4926,163512.0
2016-03-30 15:30:00,31.17,31.18,31.12,31.14,183584.0,25.5008,25.509,25.4599,25.4763,183584.0
2016-03-30 15:35:00,31.13,31.19,31.13,31.17,106501.0,25.4681,25.5172,25.4681,25.5008,106501.0
2016-03-30 15:40:00,31.18,31.18,31.14,31.16,145104.0,25.509,25.509,25.4763,25.4926,145104.0
2016-03-30 15:45:00,31.17,31.2,31.16,31.2,175772.0,25.5008,25.5253,25.4926,25.5253,175772.0
2016-03-30 15:50:00,31.2,31.2,31.12,31.12,704078.0,25.5253,25.5253,25.4599,25.4599,704078.0
2016-03-30 15:55:00,31.13,31.14,30.98,31.0,1683753.0,25.4681,25.4763,25.3454,25.3617,1683753.0
2016-03-31 09:30:00,31.01,31.16,31.0,31.1,223244.0,25.3699,25.4926,25.3617,25.4435,223244.0
2016-03-31 09:35:00,31.09,31.17,31.05,31.16,152891.0,25.4353,25.5008,25.4026,25.4926,152891.0
2016-03-31 09:40:00,31.17,31.23,31.15,31.23,121004.0,25.5008,25.5499,25.4844,25.5499,121004.0
2016-03-31 09:45:00,31.23,31.27,31.12,31.19,242584.0,25.5499,25.5826,25.4599,25.5172,242584.0
2016-03-31 09:50:00,31.2,31.21,31.09,31.1,170786.0,25.5253,25.5335,25.4353,25.4435,170786.0
2016-03-31 09:55:00,31.11,31.14,31.07,31.11,78469.0,25.4517,25.4763,25.419,25.4517,78469.0
2016-03-31 10:00:00,31.11,31.16,31.07,31.14,41933.0,25.4517,25.4926,25.419,25.4763,41933.0
2016-03-31 10:05:00,31.14,31.17,31.12,31.15,48524.0,25.4763,25.5008,25.4599,25.4844,48524.0
2016-03-31 10:10:00,31.15,31.23,31.13,31.21,67939.0,25.4844,25.5499,25.4681,25.5335,67939.0
2016-03-31 10:15:00,31.21,31.28,31.21,31.24,48348.0,25.5335,25.5908,25.5335,25.5581,48348.0
2016-03-31 10:20:00,31.24,31.27,31.18,31.19,69556.0,25.5581,25.5826,25.509,25.5172,69556.0
2016-03-31 10:25:00,31.19,31.21,31.15,31.15,54561.0,25.5172,25.5335,25.4844,25.4844,54561.0
2016-03-31 10:30:00,31.16,31.18,31.13,31.15,57725.0,25.4926,25.509,25.4681,25.4844,57725.0
2016-03-31 10:35:00,31.14,31.18,31.14,31.15,39008.0,25.4763,25.509,25.4763,25.4844,39008.0
2016-03-31 10:40:00,31.14,31.19,31.14,31.19,70252.0,25.4763,25.5172,25.4763,25.5172,70252.0
2016-03-31 10:45:00,31.19,31.19,31.16,31.16,48357.0,25.5172,25.5172,25.4926,25.4926,48357.0
2016-03-31 10:50:00,31.17,31.21,31.15,31.2,48878.0,25.5008,25.5335,25.4844,25.5253,48878.0
2016-03-31 10:55:00,31.2,31.23,31.19,31.19,95139.0,25.5253,25.5499,25.5172,25.5172,95139.0
2016-03-31 11:00:00,31.19,31.23,31.18,31.2,48881.0,25.5172,25.5499,25.509,25.5253,48881.0
2016-03-31 11:05:00,31.2,31.24,31.17,31.17,97554.0,25.5253,25.5581,25.5008,25.5008,97554.0
2016-03-31 11:10:00,31.17,31.21,31.17,31.2,66216.0,25.5008,25.5335,25.5008,25.5253,66216.0
2016-03-31 11:15:00,31.21,31.23,31.17,31.2,64998.0,25.5335,25.5499,25.5008,25.5253,64998.0
2016-03-31 11:20:00,31.2,31.2,31.15,31.17,38392.0,25.5253,25.5253,25.4844,25.5008,38392.0
2016-03-31 11:25:00,31.17,31.19,31.13,31.16,43909.0,25.5008,25.5172,25.4681,25.4926,43909.0
2016-03-31 11:30:00,31.16,31.2,31.15,31.15,33581.0,25.4926,25.5253,25.4844,25.4844,33581.0
2016-03-31 11:35:00,31.16,31.23,31.16,31.21,93539.0,25.4926,25.5499,25.4926,25.5335,93539.0
2016-03-31 11:40:00,31.21,31.25,31.2,31.21,33765.0,25.5335,25.5662,25.5253,25.5335,33765.0
2016-03-31 11:45:00,31.2,31.25,31.2,31.24,23508.0,25.5253,25.5662,25.5253,25.5581,23508.0
2016-03-31 11:50:00,31.25,31.25,31.23,31.23,46221.0,25.5662,25.5662,25.5499,25.5499,46221.0
2016-03-31 11:55:00,31.24,31.25,31.23,31.25,67493.0,25.5581,25.5662,25.5499,25.5662,67493.0
2016-03-31 12:00:00,31.25,31.28,31.23,31.25,108521.0,25.5662,25.5908,25.5499,25.5662,108521.0
2016-03-31 12:05:00,31.25,31.25,31.2,31.21,61061.0,25.5662,25.5662,25.5253,25.5335,61061.0
2016-03-31 12:10:00,31.2,31.23,31.2,31.21,26821.0,25.5253,25.5499,25.5253,25.5335,26821.0
2016-03-31 12:15:00,31.21,31.25,31.19,31.24,58570.0,25.5335,25.5662,25.5172,25.5581,58570.0
2016-03-31 12:20:00,31.25,31.25,31.22,31.23,46582.0,25.5662,25.5662,25.5417,25.5499,46582.0
2016-03-31 12:25:00,31.23,31.23,31.21,31.22,30052.0,25.5499,25.5499,25.5335,25.5417,30052.0
2016-03-31 12:30:00,31.23,31.24,31.2,31.21,53200.0,25.5499,25.5581,25.5253,25.5335,53200.0
2016-03-31 12:35:00,31.21,31.27,31.2,31.27,69564.0,25.5335,25.5826,25.5253,25.5826,69564.0
2016-03-31 12:40:00,31.27,31.32,31.26,31.31,168131.0,25.5826,25.6235,25.5744,25.6153,168131.0
2016-03-31 12:45:00,31.3,31.34,31.29,31.34,60209.0,25.6071,25.6399,25.599,25.6399,60209.0
2016-03-31 12:50:00,31.33,31.36,31.33,31.36,41791.0,25.6317,25.6562,25.6317,25.6562,41791.0
2016-03-31 12:55:00,31.36,31.37,31.35,31.37,75866.0,25.6562,25.6644,25.6481,25.6644,75866.0
2016-03-31 13:00:00,31.37,31.43,31.36,31.42,95056.0,25.6644,25.7135,25.6562,25.7053,95056.0
2016-03-31 13:05:00,31.42,31.51,31.42,31.51,144996.0,25.7053,25.779,25.7053,25.779,144996.0
2016-03-31 13:10:00,31.51,31.52,31.48,31.49,76873.0,25.779,25.7871,25.7544,25.7626,76873.0
2016-03-31 13:15:00,31.49,31.5,31.47,31.5,63483.0,25.7626,25.7708,25.7462,25.7708,63483.0
2016-03-31 13:20:00,31.5,31.55,31.49,31.55,89337.0,25.7708,25.8117,25.7626,25.8117,89337.0
2016-03-31 13:25:00,31.54,31.55,31.52,31.53,42861.0,25.8035,25.8117,25.7871,25.7953,42861.0
2016-03-31 13:30:00,31.53,31.56,31.51,31.56,119347.0,25.7953,25.8199,25.779,25.8199,119347.0
2016-03-31 13:35:00,31.56,31.59,31.56,31.58,98741.0,25.8199,25.8444,25.8199,25.8362,98741.0
2016-03-31 13:40:00,31.58,31.58,31.54,31.56,111708.0,25.8362,25.8362,25.8035,25.8199,111708.0
2016-03-31 13:45:00,31.56,31.56,31.42,31.5,360515.0,25.8199,25.8199,25.7053,25.7708,360515.0
2016-03-31 13:50:00,31.49,31.5,31.43,31.44,76058.0,25.7626,25.7708,25.7135,25.7217,76058.0
2016-03-31 13:55:00,31.44,31.45,31.39,31.44,45411.0,25.7217,25.7299,25.6808,25.7217,45411.0
2016-03-31 14:00:00,31.43,31.44,31.34,31.38,83867.0,25.7135,25.7217,25.6399,25.6726,83867.0
2016-03-31 14:05:00,31.37,31.39,31.34,31.36,99247.0,25.6644,25.6808,25.6399,25.6562,99247.0
2016-03-31 14:10:00,31.37,31.39,31.36,31.38,50567.0,25.6644,25.6808,25.6562,25.6726,50567.0
2016-03-31 14:15:00,31.38,31.4,31.38,31.38,170121.0,25.6726,25.689,25.6726,25.6726,170121.0
2016-03-31 14:20:00,31.39,31.39,31.36,31.37,60668.0,25.6808,25.6808,25.6562,25.6644,60668.0
2016-03-31 14:25:00,31.37,31.45,31.35,31.4,207948.0,25.6644,25.7299,25.6481,25.689,207948.0
2016-03-31 14:30:00,31.4,31.42,31.38,31.4,49818.0,25.689,25.7053,25.6726,25.689,49818.0
2016-03-31 14:35:00,31.39,31.4,31.36,31.36,56949.0,25.6808,25.689,25.6562,25.6562,56949.0
2016-03-31 14:40:00,31.36,31.36,31.34,31.35,59002.0,25.6562,25.6562,25.6399,25.6481,59002.0
2016-03-31 14:45:00,31.35,31.37,31.35,31.36,44723.0,25.6481,25.6644,25.6481,25.6562,44723.0
2016-03-31 14:50:00,31.35,31.37,31.33,31.37,170190.0,25.6481,25.6644,25.6317,25.6644,170190.0
2016-03-31 14:55:00,31.37,31.37,31.32,31.34,77724.0,25.6644,25.6644,25.6235,25.6399,77724.0
2016-03-31 15:00:00,31.34,31.34,31.29,31.31,136466.0,25.6399,25.6399,25.599,25.6153,136466.0
2016-03-31 15:05:00,31.31,31.32,31.3,31.3,53171.0,25.6153,25.6235,25.6071,25.6071,53171.0
2016-03-31 15:10:00,31.31,31.31,31.28,31.3,98991.0,25.6153,25.6153,25.5908,25.6071,98991.0
2016-03-31 15:15:00,31.3,31.35,31.3,31.35,124823.0,25.6071,25.6481,25.6071,25.6481,124823.0
2016-03-31 15:20:00,31.34,31.35,31.34,31.35,49532.0,25.6399,25.6481,25.6399,25.6481,49532.0
2016-03-31 15:25:00,31.35,31.39,31.34,31.39,104628.0,25.6481,25.6808,25.6399,25.6808,104628.0
2016-03-31 15:30:00,31.39,31.42,31.37,31.39,100343.0,25.6808,25.7053,25.6644,25.6808,100343.0
2016-03-31 15:35:00,31.39,31.42,31.38,31.41,204578.0,25.6808,25.7053,25.6726,25.6971,204578.0
2016-03-31 15:40:00,31.41,31.44,31.4,31.44,169458.0,25.6971,25.7217,25.689,25.7217,169458.0
2016-03-31 15:45:00,31.44,31.46,31.43,31.43,328715.0,25.7217,25.738,25.7135,25.7135,328715.0
2016-03-31 15:50:00,31.43,31.45,31.42,31.44,288146.0,25.7135,25.7299,25.7053,25.7217,288146.0
2016-03-31 15:55:00,31.43,31.44,31.38,31.42,990121.0,25.7135,25.7217,25.6726,25.7053,990121.0
2016-04-01 09:30:00,31.18,31.2,30.58,30.75,878344.0,25.509,25.5253,25.0181,25.1572,878344.0
2016-04-01 09:35:00,30.73,30.74,30.52,30.52,376507.0,25.1408,25.149,24.969,24.969,376507.0
2016-04-01 09:40:00,30.52,30.53,30.41,30.48,313847.0,24.969,24.9772,24.879,24.9363,313847.0
2016-04-01 09:45:00,30.48,30.63,30.47,30.62,301786.0,24.9363,25.059,24.9281,25.0508,301786.0
2016-04-01 09:50:00,30.62,30.63,30.49,30.49,242454.0,25.0508,25.059,24.9445,24.9445,242454.0
2016-04-01 09:55:00,30.5,30.54,30.32,30.52,340013.0,24.9527,24.9854,24.8054,24.969,340013.0
2016-04-01 10:00:00,30.53,30.55,30.45,30.51,408318.0,24.9772,24.9936,24.9117,24.9608,408318.0
2016-04-01 10:05:00,30.5,30.53,30.43,30.43,282139.0,24.9527,24.9772,24.8954,24.8954,282139.0
2016-04-01 10:10:00,30.44,30.51,30.43,30.45,211080.0,24.9036,24.9608,24.8954,24.9117,211080.0
2016-04-01 10:15:00,30.45,30.51,30.44,30.47,236777.0,24.9117,24.9608,24.9036,24.9281,236777.0
2016-04-01 10:20:00,30.47,30.5,30.4,30.47,180771.0,24.9281,24.9527,24.8708,24.9281,180771.0
2016-04-01 10:25:00,30.47,30.52,30.45,30.51,400753.0,24.9281,24.969,24.9117,24.9608,400753.0
2016-04-01 10:30:00,30.51,30.61,30.49,30.61,334219.0,24.9608,25.0426,24.9445,25.0426,334219.0
2016-04-01 10:35:00,30.61,30.66,30.55,30.59,206046.0,25.0426,25.0836,24.9936,25.0263,206046.0
2016-04-01 10:40:00,30.6,30.61,30.55,30.55,117640.0,25.0345,25.0426,24.9936,24.9936,117640.0
2016-04-01 10:45:00,30.55,30.58,30.54,30.57,137505.0,24.9936,25.0181,24.9854,25.0099,137505.0
2016-04-01 10:50:00,30.57,30.58,30.5,30.52,138653.0,25.0099,25.0181,24.9527,24.969,138653.0
2016-04-01 10:55:00,30.52,30.66,30.51,30.66,100490.0,24.969,25.0836,24.9608,25.0836,100490.0
2016-04-01 11:00:00,30.66,30.74,30.64,30.74,176537.0,25.0836,25.149,25.0672,25.149,176537.0
2016-04-01 11:05:00,30.74,30.76,30.73,30.73,136884.0,25.149,25.1654,25.1408,25.1408,136884.0
2016-04-01 11:10:00,30.74,30.74,30.59,30.59,274842.0,25.149,25.149,25.0263,25.0263,274842.0
2016-04-01 11:15:00,30.6,30.6,30.51,30.52,96075.0,25.0345,25.0345,24.9608,24.969,96075.0
2016-04-01 11:20:00,30.52,30.53,30.46,30.47,193913.0,24.969,24.9772,24.9199,24.9281,193913.0
2016-04-01 11:25:00,30.46,30.47,30.4,30.42,174106.0,24.9199,24.9281,24.8708,24.8872,174106.0
2016-04-01 11:30:00,30.42,30.48,30.42,30.48,149545.0,24.8872,24.9363,24.8872,24.9363,149545.0
2016-04-01 11:35:00,30.48,30.52,30.46,30.48,113928.0,24.9363,24.969,24.9199,24.9363,113928.0
2016-04-01 11:40:00,30.49,30.51,30.43,30.44,170639.0,24.9445,24.9608,24.8954,24.9036,170639.0
2016-04-01 11:45:00,30.44,30.44,30.4,30.41,133898.0,24.9036,24.9036,24.8708,24.879,133898.0
2016-04-01 11:50:00,30.4,30.41,30.36,30.37,249193.0,24.8708,24.879,24.8381,24.8463,249193.0
2016-04-01 11:55:00,30.38,30.39,30.36,30.38,79552.0,24.8545,24.8627,24.8381,24.8545,79552.0
2016-04-01 12:00:00,30.38,30.51,30.38,30.49,116643.0,24.8545,24.9608,24.8545,24.9445,116643.0
2016-04-01 12:05:00,30.5,30.57,30.49,30.55,107011.0,24.9527,25.0099,24.9445,24.9936,107011.0
2016-04-01 12:10:00,30.56,30.56,30.5,30.5,126490.0,25.0017,25.0017,24.9527,24.9527,126490.0
2016-04-01 12:15:00,30.51,30.52,30.48,30.52,136933.0,24.9608,24.969,24.9363,24.969,136933.0
2016-04-01 12:20:00,30.52,30.52,30.47,30.48,86685.0,24.969,24.969,24.9281,24.9363,86685.0
2016-04-01 12:25:00,30.48,30.51,30.44,30.5,78317.0,24.9363,24.9608,24.9036,24.9527,78317.0
2016-04-01 12:30:00,30.51,30.55,30.49,30.5,141361.0,24.9608,24.9936,24.9445,24.9527,141361.0
2016-04-01 12:35:00,30.49,30.54,30.49,30.51,87186.0,24.9445,24.9854,24.9445,24.9608,87186.0
2016-04-01 12:40:00,30.52,30.56,30.51,30.53,59667.0,24.969,25.0017,24.9608,24.9772,59667.0
2016-04-01 12:45:00,30.53,30.61,30.51,30.59,137693.0,24.9772,25.0426,24.9608,25.0263,137693.0
2016-04-01 12:50:00,30.59,30.62,30.57,30.62,87828.0,25.0263,25.0508,25.0099,25.0508,87828.0
2016-04-01 12:55:00,30.63,30.68,30.61,30.67,113559.0,25.059,25.0999,25.0426,25.0917,113559.0
2016-04-01 13:00:00,30.68,30.73,30.65,30.65,204391.0,25.0999,25.1408,25.0754,25.0754,204391.0
2016-04-01 13:05:00,30.65,30.66,30.59,30.61,105635.0,25.0754,25.0836,25.0263,25.0426,105635.0
2016-04-01 13:10:00,30.6,30.64,30.58,30.64,67185.0,25.0345,25.0672,25.0181,25.0672,67185.0
2016-04-01 13:15:00,30.64,30.69,30.63,30.67,94712.0,25.0672,25.1081,25.059,25.0917,94712.0
2016-04-01 13:20:00,30.67,30.73,30.66,30.73,59399.0,25.0917,25.1408,25.0836,25.1408,59399.0
2016-04-01 13:25:00,30.73,30.74,30.67,30.7,128469.0,25.1408,25.149,25.0917,25.1163,128469.0
2016-04-01 13:30:00,30.7,30.7,30.62,30.66,219226.0,25.1163,25.1163,25.0508,25.0836,219226.0
2016-04-01 13:35:00,30.67,30.71,30.66,30.7,57938.0,25.0917,25.1245,25.0836,25.1163,57938.0
2016-04-01 13:40:00,30.71,30.73,30.68,30.7,138911.0,25.1245,25.1408,25.0999,25.1163,138911.0
2016-04-01 13:45:00,30.69,30.72,30.63,30.7,83388.0,25.1081,25.1326,25.059,25.1163,83388.0
2016-04-01 13:50:00,30.69,30.74,30.68,30.73,124749.0,25.1081,25.149,25.0999,25.1408,124749.0
2016-04-01 13:55:00,30.73,30.73,30.68,30.69,72106.0,25.1408,25.1408,25.0999,25.1081,72106.0
2016-04-01 14:00:00,30.69,30.7,30.64,30.64,639249.0,25.1081,25.1163,25.0672,25.0672,639249.0
2016-04-01 14:05:00,30.65,30.65,30.62,30.63,96515.0,25.0754,25.0754,25.0508,25.059,96515.0
2016-04-01 14:10:00,30.64,30.64,30.63,30.63,46648.0,25.0672,25.0672,25.059,25.059,46648.0
2016-04-01 14:15:00,30.63,30.66,30.61,30.62,120658.0,25.059,25.0836,25.0426,25.0508,120658.0
2016-04-01 14:20:00,30.62,30.67,30.62,30.64,115251.0,25.0508,25.0917,25.0508,25.0672,115251.0
2016-04-01 14:25:00,30.63,30.65,30.6,30.61,121554.0,25.059,25.0754,25.0345,25.0426,121554.0
2016-04-01 14:30:00,30.61,30.63,30.57,30.6,149933.0,25.0426,25.059,25.0099,25.0345,149933.0
2016-04-01 14:35:00,30.6,30.6,30.54,30.55,134016.0,25.0345,25.0345,24.9854,24.9936,134016.0
2016-04-01 14:40:00,30.56,30.59,30.55,30.57,72522.0,25.0017,25.0263,24.9936,25.0099,72522.0
2016-04-01 14:45:00,30.57,30.59,30.52,30.52,88125.0,25.0099,25.0263,24.969,24.969,88125.0
2016-04-01 14:50:00,30.53,30.53,30.5,30.5,91606.0,24.9772,24.9772,24.9527,24.9527,91606.0
2016-04-01 14:55:00,30.51,30.54,30.5,30.51,126278.0,24.9608,24.9854,24.9527,24.9608,126278.0
2016-04-01 15:00:00,30.51,30.59,30.51,30.59,105588.0,24.9608,25.0263,24.9608,25.0263,105588.0
2016-04-01 15:05:00,30.59,30.59,30.54,30.56,104094.0,25.0263,25.0263,24.9854,25.0017,104094.0
2016-04-01 15:10:00,30.57,30.57,30.54,30.55,141754.0,25.0099,25.0099,24.9854,24.9936,141754.0
2016-04-01 15:15:00,30.55,30.58,30.55,30.57,124655.0,24.9936,25.0181,24.9936,25.0099,124655.0
2016-04-01 15:20:00,30.58,30.58,30.52,30.52,162959.0,25.0181,25.0181,24.969,24.969,162959.0
2016-04-01 15:25:00,30.52,30.58,30.51,30.54,268780.0,24.969,25.0181,24.9608,24.9854,268780.0
2016-04-01 15:30:00,30.54,30.56,30.53,30.56,162763.0,24.9854,25.0017,24.9772,25.0017,162763.0
2016-04-01 15:35:00,30.55,30.56,30.51,30.54,290287.0,24.9936,25.0017,24.9608,24.9854,290287.0
2016-04-01 15:40:00,30.53,30.54,30.49,30.5,405043.0,24.9772,24.9854,24.9445,24.9527,405043.0
2016-04-01 15:45:00,30.51,30.56,30.5,30.54,337239.0,24.9608,25.0017,24.9527,24.9854,337239.0
2016-04-01 15:50:00,30.55,30.55,30.49,30.5,520122.0,24.9936,24.9936,24.9445,24.9527,520122.0
2016-04-01 15:55:00,30.5,30.52,30.45,30.46,1072496.0,24.9527,24.969,24.9117,24.9199,1072496.0
2016-04-04 09:30:00,30.4,30.48,30.32,30.42,313433.0,24.8708,24.9363,24.8054,24.8872,313433.0
2016-04-04 09:35:00,30.41,30.42,30.2,30.24,243312.0,24.879,24.8872,24.7072,24.7399,243312.0
2016-04-04 09:40:00,30.24,30.27,30.14,30.18,269838.0,24.7399,24.7645,24.6581,24.6909,269838.0
2016-04-04 09:45:00,30.17,30.19,30.12,30.15,193472.0,24.6827,24.699,24.6418,24.6663,193472.0
2016-04-04 09:50:00,30.14,30.21,30.14,30.19,174098.0,24.6581,24.7154,24.6581,24.699,174098.0
2016-04-04 09:55:00,30.2,30.22,30.14,30.17,139979.0,24.7072,24.7236,24.6581,24.6827,139979.0
2016-04-04 10:00:00,30.16,30.17,30.07,30.1,257956.0,24.6745,24.6827,24.6009,24.6254,257956.0
2016-04-04 10:05:00,30.11,30.13,30.02,30.05,204972.0,24.6336,24.6499,24.56,24.5845,204972.0
2016-04-04 10:10:00,30.04,30.06,29.94,29.94,332628.0,24.5763,24.5927,24.4945,24.4945,332628.0
2016-04-04 10:15:00,29.95,29.99,29.91,29.92,207476.0,24.5027,24.5354,24.47,24.4781,207476.0
2016-04-04 10:20:00,29.91,29.92,29.81,29.89,473501.0,24.47,24.4781,24.3882,24.4536,473501.0
2016-04-04 10:25:00,29.89,29.97,29.88,29.9,244017.0,24.4536,24.519,24.4454,24.4618,244017.0
2016-04-04 10:30:00,29.89,29.97,29.88,29.97,288330.0,24.4536,24.519,24.4454,24.519,288330.0
2016-04-04 10:35:00,29.96,29.97,29.92,29.96,101923.0,24.5109,24.519,24.4781,24.5109,101923.0
2016-04-04 10:40:00,29.95,29.99,29.93,29.98,92757.0,24.5027,24.5354,24.4863,24.5272,92757.0
2016-04-04 10:45:00,29.99,29.99,29.85,29.85,186252.0,24.5354,24.5354,24.4209,24.4209,186252.0
2016-04-04 10:50:00,29.86,29.86,29.83,29.84,136315.0,24.4291,24.4291,24.4045,24.4127,136315.0
2016-04-04 10:55:00,29.83,29.84,29.8,29.81,198423.0,24.4045,24.4127,24.38,24.3882,198423.0
2016-04-04 11:00:00,29.81,29.82,29.75,29.78,241658.0,24.3882,24.3963,24.3391,24.3636,241658.0
2016-04-04 11:05:00,29.78,29.83,29.77,29.8,125025.0,24.3636,24.4045,24.3554,24.38,125025.0
2016-04-04 11:10:00,29.8,29.81,29.78,29.79,52466.0,24.38,24.3882,24.3636,24.3718,52466.0
2016-04-04 11:15:00,29.78,29.86,29.76,29.85,172159.0,24.3636,24.4291,24.3472,24.4209,172159.0
2016-04-04 11:20:00,29.85,29.87,29.81,29.83,98367.0,24.4209,24.4372,24.3882,24.4045,98367.0
2016-04-04 11:25:00,29.83,29.84,29.82,29.83,55532.0,24.4045,24.4127,24.3963,24.4045,55532.0
2016-04-04 11:30:00,29.83,29.88,29.83,29.88,53836.0,24.4045,24.4454,24.4045,24.4454,53836.0
2016-04-04 11:35:00,29.88,29.93,29.87,29.92,83300.0,24.4454,24.4863,24.4372,24.4781,83300.0
2016-04-04 11:40:00,29.93,29.95,29.9,29.95,100108.0,24.4863,24.5027,24.4618,24.5027,100108.0
2016-04-04 11:45:00,29.95,30.01,29.94,29.96,167916.0,24.5027,24.5518,24.4945,24.5109,167916.0
2016-04-04 11:50:00,29.97,30.05,29.96,30.04,96867.0,24.519,24.5845,24.5109,24.5763,96867.0
2016-04-04 11:55:00,30.04,30.06,30.02,30.04,70337.0,24.5763,24.5927,24.56,24.5763,70337.0
2016-04-04 12:00:00,30.03,30.11,30.03,30.09,87767.0,24.5681,24.6336,24.5681,24.6172,87767.0
2016-04-04 12:05:00,30.08,30.11,30.07,30.09,95358.0,24.609,24.6336,24.6009,24.6172,95358.0
2016-04-04 12:10:00,30.09,30.11,30.08,30.1,55036.0,24.6172,24.6336,24.609,24.6254,55036.0
2016-04-04 12:15:00,30.1,30.14,30.1,30.1,79693.0,24.6254,24.6581,24.6254,24.6254,79693.0
2016-04-04 12:20:00,30.11,30.11,30.03,30.05,77440.0,24.6336,24.6336,24.5681,24.5845,77440.0
2016-04-04 12:25:00,30.05,30.1,30.05,30.05,72790.0,24.5845,24.6254,24.5845,24.5845,72790.0
2016-04-04 12:30:00,30.05,30.07,30.03,30.06,68474.0,24.5845,24.6009,24.5681,24.5927,68474.0
2016-04-04 12:35:00,30.07,30.07,30.03,30.04,58566.0,24.6009,24.6009,24.5681,24.5763,58566.0
2016-04-04 12:40:00,30.04,30.05,30.02,30.03,108113.0,24.5763,24.5845,24.56,24.5681,108113.0
2016-04-04 12:45:00,30.02,30.08,30.02,30.08,133439.0,24.56,24.609,24.56,24.609,133439.0
2016-04-04 12:50:00,30.07,30.14,30.07,30.11,81654.0,24.6009,24.6581,24.6009,24.6336,81654.0
2016-04-04 12:55:00,30.1,30.12,30.1,30.1,34059.0,24.6254,24.6418,24.6254,24.6254,34059.0
2016-04-04 13:00:00,30.1,30.13,30.08,30.09,110146.0,24.6254,24.6499,24.609,24.6172,110146.0
2016-04-04 13:05:00,30.09,30.11,30.04,30.09,66386.0,24.6172,24.6336,24.5763,24.6172,66386.0
2016-04-04 13:10:00,30.08,30.08,30.04,30.06,50462.0,24.609,24.609,24.5763,24.5927,50462.0
2016-04-04 13:15:00,30.07,30.07,30.01,30.05,84997.0,24.6009,24.6009,24.5518,24.5845,84997.0
2016-04-04 13:20:00,30.05,30.06,30.03,30.03,22189.0,24.5845,24.5927,24.5681,24.5681,22189.0
2016-04-04 13:25:00,30.04,30.05,30.01,30.03,101921.0,24.5763,24.5845,24.5518,24.5681,101921.0
2016-04-04 13:30:00,30.03,30.05,30.02,30.02,38348.0,24.5681,24.5845,24.56,24.56,38348.0
2016-04-04 13:35:00,30.03,30.03,29.98,29.99,94262.0,24.5681,24.5681,24.5272,24.5354,94262.0
2016-04-04 13:40:00,29.99,30.02,29.98,30.01,56895.0,24.5354,24.56,24.5272,24.5518,56895.0
2016-04-04 13:45:00,30.01,30.05,30.0,30.03,41416.0,24.5518,24.5845,24.5436,24.5681,41416.0
2016-04-04 13:50:00,30.03,30.03,30.01,30.02,29463.0,24.5681,24.5681,24.5518,24.56,29463.0
2016-04-04 13:55:00,30.02,30.03,29.95,29.99,110353.0,24.56,24.5681,24.5027,24.5354,110353.0
2016-04-04 14:00:00,29.99,29.99,29.93,29.94,42825.0,24.5354,24.5354,24.4863,24.4945,42825.0
2016-04-04 14:05:00,29.94,29.95,29.93,29.94,69878.0,24.4945,24.5027,24.4863,24.4945,69878.0
2016-04-04 14:10:00,29.94,29.95,29.91,29.94,50099.0,24.4945,24.5027,24.47,24.4945,50099.0
2016-04-04 14:15:00,29.94,29.96,29.9,29.93,74040.0,24.4945,24.5109,24.4618,24.4863,74040.0
2016-04-04 14:20:00,29.92,29.93,29.85,29.86,116942.0,24.4781,24.4863,24.4209,24.4291,116942.0
2016-04-04 14:25:00,29.86,29.87,29.84,29.87,122535.0,24.4291,24.4372,24.4127,24.4372,122535.0
2016-04-04 14:30:00,29.87,29.93,29.86,29.93,55559.0,24.4372,24.4863,24.4291,24.4863,55559.0
2016-04-04 14:35:00,29.92,29.97,29.92,29.96,123796.0,24.4781,24.519,24.4781,24.5109,123796.0
2016-04-04 14:40:00,29.96,29.96,29.94,29.95,52407.0,24.5109,24.5109,24.4945,24.5027,52407.0
2016-04-04 14:45:00,29.94,29.94,29.91,29.92,62177.0,24.4945,24.4945,24.47,24.4781,62177.0
2016-04-04 14:50:00,29.91,29.92,29.88,29.91,72569.0,24.47,24.4781,24.4454,24.47,72569.0
2016-04-04 14:55:00,29.91,29.94,29.9,29.93,41490.0,24.47,24.4945,24.4618,24.4863,41490.0
2016-04-04 15:00:00,29.94,29.95,29.91,29.95,93188.0,24.4945,24.5027,24.47,24.5027,93188.0
2016-04-04 15:05:00,29.94,29.96,29.92,29.92,62207.0,24.4945,24.5109,24.4781,24.4781,62207.0
2016-04-04 15:10:00,29.93,29.97,29.92,29.95,100852.0,24.4863,24.519,24.4781,24.5027,100852.0
2016-04-04 15:15:00,29.95,29.95,29.92,29.93,48702.0,24.5027,24.5027,24.4781,24.4863,48702.0
2016-04-04 15:20:00,29.93,29.94,29.89,29.9,109187.0,24.4863,24.4945,24.4536,24.4618,109187.0
2016-04-04 15:25:00,29.9,29.92,29.87,29.87,117424.0,24.4618,24.4781,24.4372,24.4372,117424.0
2016-04-04 15:30:00,29.87,29.95,29.87,29.91,202623.0,24.4372,24.5027,24.4372,24.47,202623.0
2016-04-04 15:35:00,29.9,29.91,29.86,29.87,111760.0,24.4618,24.47,24.4291,24.4372,111760.0
2016-04-04 15:40:00,29.86,29.89,29.86,29.89,176707.0,24.4291,24.4536,24.4291,24.4536,176707.0
2016-04-04 15:45:00,29.88,29.89,29.86,29.87,233794.0,24.4454,24.4536,24.4291,24.4372,233794.0
2016-04-04 15:50:00,29.87,29.91,29.86,29.91,463707.0,24.4372,24.47,24.4291,24.47,463707.0
2016-04-04 15:55:00,29.91,29.92,29.87,29.9,669024.0,24.47,24.4781,24.4372,24.4618,669024.0
2016-04-05 09:30:00,29.67,29.68,29.35,29.37,590813.0,24.2736,24.2818,24.0118,24.0282,590813.0
2016-04-05 09:35:00,29.37,29.49,29.36,29.44,233992.0,24.0282,24.1264,24.02,24.0854,233992.0
2016-04-05 09:40:00,29.44,29.56,29.41,29.55,239631.0,24.0854,24.1836,24.0609,24.1754,239631.0
2016-04-05 09:45:00,29.56,29.61,29.43,29.52,170667.0,24.1836,24.2245,24.0773,24.1509,170667.0
2016-04-05 09:50:00,29.52,29.57,29.5,29.55,126660.0,24.1509,24.1918,24.1345,24.1754,126660.0
2016-04-05 09:55:00,29.55,29.58,29.51,29.58,60114.0,24.1754,24.2,24.1427,24.2,60114.0
2016-04-05 10:00:00,29.58,29.73,29.57,29.61,205489.0,24.2,24.3227,24.1918,24.2245,205489.0
2016-04-05 10:05:00,29.61,29.66,29.55,29.62,137526.0,24.2245,24.2654,24.1754,24.2327,137526.0
2016-04-05 10:10:00,29.62,29.62,29.55,29.55,105853.0,24.2327,24.2327,24.1754,24.1754,105853.0
2016-04-05 10:15:00,29.56,29.6,29.52,29.55,100367.0,24.1836,24.2163,24.1509,24.1754,100367.0
2016-04-05 10:20:00,29.55,29.6,29.53,29.58,80364.0,24.1754,24.2163,24.1591,24.2,80364.0
2016-04-05 10:25:00,29.58,29.64,29.55,29.61,92622.0,24.2,24.2491,24.1754,24.2245,92622.0
2016-04-05 10:30:00,29.61,29.63,29.57,29.61,119872.0,24.2245,24.2409,24.1918,24.2245,119872.0
2016-04-05 10:35:00,29.6,29.64,29.56,29.64,92314.0,24.2163,24.2491,24.1836,24.2491,92314.0
2016-04-05 10:40:00,29.64,29.65,29.59,29.59,111884.0,24.2491,24.2573,24.2082,24.2082,111884.0
2016-04-05 10:45:00,29.59,29.62,29.56,29.61,77613.0,24.2082,24.2327,24.1836,24.2245,77613.0
2016-04-05 10:50:00,29.61,29.61,29.56,29.57,76264.0,24.2245,24.2245,24.1836,24.1918,76264.0
2016-04-05 10:55:00,29.57,29.58,29.5,29.54,109689.0,24.1918,24.2,24.1345,24.1673,109689.0
2016-04-05 11:00:00,29.53,29.59,29.52,29.59,94630.0,24.1591,24.2082,24.1509,24.2082,94630.0
2016-04-05 11:05:00,29.59,29.61,29.58,29.61,49649.0,24.2082,24.2245,24.2,24.2245,49649.0
2016-04-05 11:10:00,29.6,29.61,29.57,29.57,70217.0,24.2163,24.2245,24.1918,24.1918,70217.0
2016-04-05 11:15:00,29.57,29.58,29.51,29.57,102957.0,24.1918,24.2,24.1427,24.1918,102957.0
2016-04-05 11:20:00,29.56,29.59,29.5,29.51,96213.0,24.1836,24.2082,24.1345,24.1427,96213.0
2016-04-05 11:25:00,29.5,29.51,29.47,29.5,87877.0,24.1345,24.1427,24.11,24.1345,87877.0
2016-04-05 11:30:00,29.5,29.53,29.41,29.42,112466.0,24.1345,24.1591,24.0609,24.0691,112466.0
2016-04-05 11:35:00,29.42,29.49,29.41,29.49,94870.0,24.0691,24.1264,24.0609,24.1264,94870.0
2016-04-05 11:40:00,29.49,29.49,29.42,29.43,48882.0,24.1264,24.1264,24.0691,24.0773,48882.0
2016-04-05 11:45:00,29.42,29.49,29.42,29.47,47925.0,24.0691,24.1264,24.0691,24.11,47925.0
2016-04-05 11:50:00,29.48,29.53,29.47,29.51,108318.0,24.1182,24.1591,24.11,24.1427,108318.0
2016-04-05 11:55:00,29.5,29.54,29.46,29.47,131072.0,24.1345,24.1673,24.1018,24.11,131072.0
2016-04-05 12:00:00,29.47,29.57,29.46,29.51,80202.0,24.11,24.1918,24.1018,24.1427,80202.0
2016-04-05 12:05:00,29.52,29.53,29.51,29.52,44732.0,24.1509,24.1591,24.1427,24.1509,44732.0
2016-04-05 12:10:00,29.53,29.54,29.51,29.53,50488.0,24.1591,24.1673,24.1427,24.1591,50488.0
2016-04-05 12:15:00,29.52,29.53,29.45,29.48,66203.0,24.1509,24.1591,24.0936,24.1182,66203.0
2016-04-05 12:20:00,29.48,29.54,29.47,29.53,42688.0,24.1182,24.1673,24.11,24.1591,42688.0
2016-04-05 12:25:00,29.54,29.58,29.52,29.54,67028.0,24.1673,24.2,24.1509,24.1673,67028.0
2016-04-05 12:30:00,29.54,29.55,29.44,29.45,142417.0,24.1673,24.1754,24.0854,24.0936,142417.0
2016-04-05 12:35:00,29.45,29.53,29.44,29.52,45767.0,24.0936,24.1591,24.0854,24.1509,45767.0
2016-04-05 12:40:00,29.52,29.52,29.49,29.49,26185.0,24.1509,24.1509,24.1264,24.1264,26185.0
2016-04-05 12:45:00,29.5,29.56,29.49,29.53,64766.0,24.1345,24.1836,24.1264,24.1591,64766.0
2016-04-05 12:50:00,29.53,29.57,29.52,29.54,64941.0,24.1591,24.1918,24.1509,24.1673,64941.0
2016-04-05 12:55:00,29.55,29.58,29.53,29.58,32544.0,24.1754,24.2,24.1591,24.2,32544.0
2016-04-05 13:00:00,29.57,29.6,29.53,29.59,64700.0,24.1918,24.2163,24.1591,24.2082,64700.0
2016-04-05 13:05:00,29.57,29.57,29.55,29.56,34926.0,24.1918,24.1918,24.1754,24.1836,34926.0
2016-04-05 13:10:00,29.56,29.61,29.56,29.61,35590.0,24.1836,24.2245,24.1836,24.2245,35590.0
2016-04-05 13:15:00,29.61,29.62,29.58,29.59,32009.0,24.2245,24.2327,24.2,24.2082,32009.0
2016-04-05 13:20:00,29.58,29.61,29.56,29.6,49052.0,24.2,24.2245,24.1836,24.2163,49052.0
2016-04-05 13:25:00,29.6,29.61,29.58,29.61,62893.0,24.2163,24.2245,24.2,24.2245,62893.0
2016-04-05 13:30:00,29.6,29.64,29.57,29.64,77884.0,24.2163,24.2491,24.1918,24.2491,77884.0
2016-04-05 13:35:00,29.64,29.65,29.61,29.63,62388.0,24.2491,24.2573,24.2245,24.2409,62388.0
2016-04-05 13:40:00,29.62,29.63,29.59,29.59,33661.0,24.2327,24.2409,24.2082,24.2082,33661.0
2016-04-05 13:45:00,29.6,29.64,29.59,29.61,43407.0,24.2163,24.2491,24.2082,24.2245,43407.0
2016-04-05 13:50:00,29.62,29.68,29.61,29.68,55822.0,24.2327,24.2818,24.2245,24.2818,55822.0
2016-04-05 13:55:00,29.67,29.69,29.66,29.67,31296.0,24.2736,24.29,24.2654,24.2736,31296.0
2016-04-05 14:00:00,29.66,29.68,29.65,29.66,29442.0,24.2654,24.2818,24.2573,24.2654,29442.0
2016-04-05 14:05:00,29.66,29.68,29.64,29.66,84035.0,24.2654,24.2818,24.2491,24.2654,84035.0
2016-04-05 14:10:00,29.66,29.68,29.63,29.66,40350.0,24.2654,24.2818,24.2409,24.2654,40350.0
2016-04-05 14:15:00,29.65,29.7,29.64,29.69,71211.0,24.2573,24.2982,24.2491,24.29,71211.0
2016-04-05 14:20:00,29.7,29.7,29.67,29.69,109356.0,24.2982,24.2982,24.2736,24.29,109356.0
2016-04-05 14:25:00,29.69,29.72,29.69,29.72,72915.0,24.29,24.3145,24.29,24.3145,72915.0
2016-04-05 14:30:00,29.72,29.72,29.67,29.69,72696.0,24.3145,24.3145,24.2736,24.29,72696.0
2016-04-05 14:35:00,29.69,29.7,29.66,29.66,65467.0,24.29,24.2982,24.2654,24.2654,65467.0
2016-04-05 14:40:00,29.66,29.69,29.66,29.68,19358.0,24.2654,24.29,24.2654,24.2818,19358.0
2016-04-05 14:45:00,29.69,29.69,29.65,29.66,49254.0,24.29,24.29,24.2573,24.2654,49254.0
2016-04-05 14:50:00,29.65,29.7,29.65,29.68,60176.0,24.2573,24.2982,24.2573,24.2818,60176.0
2016-04-05 14:55:00,29.68,29.7,29.68,29.69,41022.0,24.2818,24.2982,24.2818,24.29,41022.0
2016-04-05 15:00:00,29.69,29.7,29.68,29.7,37894.0,24.29,24.2982,24.2818,24.2982,37894.0
2016-04-05 15:05:00,29.7,29.7,29.63,29.65,60564.0,24.2982,24.2982,24.2409,24.2573,60564.0
2016-04-05 15:10:00,29.65,29.65,29.6,29.64,82664.0,24.2573,24.2573,24.2163,24.2491,82664.0
2016-04-05 15:15:00,29.63,29.66,29.62,29.65,67594.0,24.2409,24.2654,24.2327,24.2573,67594.0
2016-04-05 15:20:00,29.65,29.68,29.63,29.64,65368.0,24.2573,24.2818,24.2409,24.2491,65368.0
2016-04-05 15:25:00,29.63,29.66,29.62,29.66,75182.0,24.2409,24.2654,24.2327,24.2654,75182.0
2016-04-05 15:30:00,29.65,29.68,29.64,29.68,133087.0,24.2573,24.2818,24.2491,24.2818,133087.0
2016-04-05 15:35:00,29.68,29.68,29.62,29.63,94670.0,24.2818,24.2818,24.2327,24.2409,94670.0
2016-04-05 15:40:00,29.63,29.64,29.6,29.61,109262.0,24.2409,24.2491,24.2163,24.2245,109262.0
2016-04-05 15:45:00,29.61,29.62,29.59,29.62,260832.0,24.2245,24.2327,24.2082,24.2327,260832.0
2016-04-05 15:50:00,29.62,29.63,29.58,29.61,252065.0,24.2327,24.2409,24.2,24.2245,252065.0
2016-04-05 15:55:00,29.6,29.61,29.56,29.6,500410.0,24.2163,24.2245,24.1836,24.2163,500410.0
2016-04-06 09:30:00,29.66,29.69,29.58,29.64,227231.0,24.2654,24.29,24.2,24.2491,227231.0
2016-04-06 09:35:00,29.65,29.66,29.43,29.45,162412.0,24.2573,24.2654,24.0773,24.0936,162412.0
2016-04-06 09:40:00,29.45,29.54,29.36,29.51,216754.0,24.0936,24.1673,24.02,24.1427,216754.0
2016-04-06 09:45:00,29.5,29.55,29.47,29.48,129475.0,24.1345,24.1754,24.11,24.1182,129475.0
2016-04-06 09:50:00,29.46,29.52,29.38,29.38,104109.0,24.1018,24.1509,24.0364,24.0364,104109.0
2016-04-06 09:55:00,29.38,29.4,29.32,29.36,119839.0,24.0364,24.0527,23.9873,24.02,119839.0
2016-04-06 10:00:00,29.36,29.44,29.34,29.41,124229.0,24.02,24.0854,24.0036,24.0609,124229.0
2016-04-06 10:05:00,29.4,29.45,29.36,29.38,141453.0,24.0527,24.0936,24.02,24.0364,141453.0
2016-04-06 10:10:00,29.37,29.39,29.31,29.33,103462.0,24.0282,24.0445,23.9791,23.9955,103462.0
2016-04-06 10:15:00,29.33,29.37,29.32,29.33,111405.0,23.9955,24.0282,23.9873,23.9955,111405.0
2016-04-06 10:20:00,29.32,29.36,29.3,29.32,71956.0,23.9873,24.02,23.9709,23.9873,71956.0
2016-04-06 10:25:00,29.33,29.38,29.3,29.37,83177.0,23.9955,24.0364,23.9709,24.0282,83177.0
2016-04-06 10:30:00,29.38,29.43,29.33,29.42,130267.0,24.0364,24.0773,23.9955,24.0691,130267.0
2016-04-06 10:35:00,29.42,29.44,29.4,29.41,110717.0,24.0691,24.0854,24.0527,24.0609,110717.0
2016-04-06 10:40:00,29.41,29.51,29.4,29.49,136231.0,24.0609,24.1427,24.0527,24.1264,136231.0
2016-04-06 10:45:00,29.49,29.49,29.45,29.46,97975.0,24.1264,24.1264,24.0936,24.1018,97975.0
2016-04-06 10:50:00,29.46,29.46,29.41,29.44,109628.0,24.1018,24.1018,24.0609,24.0854,109628.0
2016-04-06 10:55:00,29.45,29.5,29.41,29.5,85985.0,24.0936,24.1345,24.0609,24.1345,85985.0
2016-04-06 11:00:00,29.5,29.56,29.49,29.55,103031.0,24.1345,24.1836,24.1264,24.1754,103031.0
2016-04-06 11:05:00,29.55,29.58,29.53,29.55,63754.0,24.1754,24.2,24.1591,24.1754,63754.0
2016-04-06 11:10:00,29.55,29.56,29.52,29.54,96948.0,24.1754,24.1836,24.1509,24.1673,96948.0
2016-04-06 11:15:00,29.54,29.57,29.52,29.52,76051.0,24.1673,24.1918,24.1509,24.1509,76051.0
2016-04-06 11:20:00,29.52,29.55,29.51,29.53,56701.0,24.1509,24.1754,24.1427,24.1591,56701.0
2016-04-06 11:25:00,29.52,29.54,29.51,29.53,132526.0,24.1509,24.1673,24.1427,24.1591,132526.0
2016-04-06 11:30:00,29.53,29.55,29.51,29.53,62402.0,24.1591,24.1754,24.1427,24.1591,62402.0
2016-04-06 11:35:00,29.52,29.55,29.52,29.54,52538.0,24.1509,24.1754,24.1509,24.1673,52538.0
2016-04-06 11:40:00,29.54,29.56,29.53,29.54,156617.0,24.1673,24.1836,24.1591,24.1673,156617.0
2016-04-06 11:45:00,29.55,29.61,29.54,29.6,129973.0,24.1754,24.2245,24.1673,24.2163,129973.0
2016-04-06 11:50:00,29.6,29.62,29.57,29.6,102085.0,24.2163,24.2327,24.1918,24.2163,102085.0
2016-04-06 11:55:00,29.6,29.61,29.57,29.6,46213.0,24.2163,24.2245,24.1918,24.2163,46213.0
2016-04-06 12:00:00,29.6,29.6,29.5,29.53,82633.0,24.2163,24.2163,24.1345,24.1591,82633.0
2016-04-06 12:05:00,29.53,29.54,29.51,29.54,70243.0,24.1591,24.1673,24.1427,24.1673,70243.0
2016-04-06 12:10:00,29.54,29.54,29.5,29.52,38288.0,24.1673,24.1673,24.1345,24.1509,38288.0
2016-04-06 12:15:00,29.52,29.56,29.51,29.55,62478.0,24.1509,24.1836,24.1427,24.1754,62478.0
2016-04-06 12:20:00,29.55,29.56,29.52,29.55,68353.0,24.1754,24.1836,24.1509,24.1754,68353.0
2016-04-06 12:25:00,29.55,29.6,29.54,29.6,26389.0,24.1754,24.2163,24.1673,24.2163,26389.0
2016-04-06 12:30:00,29.6,29.62,29.59,29.62,48114.0,24.2163,24.2327,24.2082,24.2327,48114.0
2016-04-06 12:35:00,29.62,29.64,29.61,29.62,67963.0,24.2327,24.2491,24.2245,24.2327,67963.0
2016-04-06 12:40:00,29.61,29.63,29.6,29.61,70544.0,24.2245,24.2409,24.2163,24.2245,70544.0
2016-04-06 12:45:00,29.61,29.63,29.6,29.62,67242.0,24.2245,24.2409,24.2163,24.2327,67242.0
2016-04-06 12:50:00,29.62,29.68,29.6,29.68,106889.0,24.2327,24.2818,24.2163,24.2818,106889.0
2016-04-06 12:55:00,29.67,29.71,29.65,29.66,194015.0,24.2736,24.3063,24.2573,24.2654,194015.0
2016-04-06 13:00:00,29.66,29.71,29.65,29.69,171633.0,24.2654,24.3063,24.2573,24.29,171633.0
2016-04-06 13:05:00,29.7,29.74,29.69,29.74,80498.0,24.2982,24.3309,24.29,24.3309,80498.0
2016-04-06 13:10:00,29.74,29.81,29.73,29.79,184779.0,24.3309,24.3882,24.3227,24.3718,184779.0
2016-04-06 13:15:00,29.79,29.82,29.76,29.78,124625.0,24.3718,24.3963,24.3472,24.3636,124625.0
2016-04-06 13:20:00,29.78,29.86,29.78,29.83,149978.0,24.3636,24.4291,24.3636,24.4045,149978.0
2016-04-06 13:25:00,29.83,29.86,29.81,29.84,61985.0,24.4045,24.4291,24.3882,24.4127,61985.0
2016-04-06 13:30:00,29.83,29.85,29.82,29.85,74879.0,24.4045,24.4209,24.3963,24.4209,74879.0
2016-04-06 13:35:00,29.85,29.86,29.82,29.83,47441.0,24.4209,24.4291,24.3963,24.4045,47441.0
2016-04-06 13:40:00,29.82,29.83,29.81,29.83,27399.0,24.3963,24.4045,24.3882,24.4045,27399.0
2016-04-06 13:45:00,29.83,29.85,29.78,29.8,67434.0,24.4045,24.4209,24.3636,24.38,67434.0
2016-04-06 13:50:00,29.79,29.8,29.76,29.79,48676.0,24.3718,24.38,24.3472,24.3718,48676.0
2016-04-06 13:55:00,29.79,29.8,29.75,29.76,56953.0,24.3718,24.38,24.3391,24.3472,56953.0
2016-04-06 14:00:00,29.75,29.78,29.69,29.75,125101.0,24.3391,24.3636,24.29,24.3391,125101.0
2016-04-06 14:05:00,29.76,29.78,29.73,29.74,72311.0,24.3472,24.3636,24.3227,24.3309,72311.0
2016-04-06 14:10:00,29.73,29.76,29.71,29.75,95152.0,24.3227,24.3472,24.3063,24.3391,95152.0
2016-04-06 14:15:00,29.75,29.76,29.73,29.75,54014.0,24.3391,24.3472,24.3227,24.3391,54014.0
2016-04-06 14:20:00,29.75,29.76,29.71,29.71,41830.0,24.3391,24.3472,24.3063,24.3063,41830.0
2016-04-06 14:25:00,29.71,29.76,29.69,29.72,99825.0,24.3063,24.3472,24.29,24.3145,99825.0
2016-04-06 14:30:00,29.73,29.78,29.71,29.73,76186.0,24.3227,24.3636,24.3063,24.3227,76186.0
2016-04-06 14:35:00,29.73,29.77,29.72,29.75,115132.0,24.3227,24.3554,24.3145,24.3391,115132.0
2016-04-06 14:40:00,29.74,29.78,29.74,29.74,55688.0,24.3309,24.3636,24.3309,24.3309,55688.0
2016-04-06 14:45:00,29.75,29.82,29.75,29.81,137910.0,24.3391,24.3963,24.3391,24.3882,137910.0
2016-04-06 14:50:00,29.81,29.82,29.78,29.79,67883.0,24.3882,24.3963,24.3636,24.3718,67883.0
2016-04-06 14:55:00,29.79,29.84,29.78,29.83,79858.0,24.3718,24.4127,24.3636,24.4045,79858.0
2016-04-06 15:00:00,29.82,29.89,29.8,29.87,100510.0,24.3963,24.4536,24.38,24.4372,100510.0
2016-04-06 15:05:00,29.88,29.91,29.86,29.88,100091.0,24.4454,24.47,24.4291,24.4454,100091.0
2016-04-06 15:10:00,29.88,29.89,29.84,29.84,77234.0,24.4454,24.4536,24.4127,24.4127,77234.0
2016-04-06 15:15:00,29.85,29.89,29.84,29.87,117368.0,24.4209,24.4536,24.4127,24.4372,117368.0
2016-04-06 15:20:00,29.87,29.87,29.84,29.84,70534.0,24.4372,24.4372,24.4127,24.4127,70534.0
2016-04-06 15:25:00,29.85,29.88,29.84,29.87,124242.0,24.4209,24.4454,24.4127,24.4372,124242.0
2016-04-06 15:30:00,29.87,29.9,29.85,29.9,95922.0,24.4372,24.4618,24.4209,24.4618,95922.0
2016-04-06 15:35:00,29.9,29.9,29.87,29.87,141790.0,24.4618,24.4618,24.4372,24.4372,141790.0
2016-04-06 15:40:00,29.87,29.9,29.86,29.9,169400.0,24.4372,24.4618,24.4291,24.4618,169400.0
2016-04-06 15:45:00,29.9,29.9,29.88,29.89,118874.0,24.4618,24.4618,24.4454,24.4536,118874.0
2016-04-06 15:50:00,29.88,29.92,29.88,29.92,235962.0,24.4454,24.4781,24.4454,24.4781,235962.0
2016-04-06 15:55:00,29.92,29.95,29.91,29.94,680803.0,24.4781,24.5027,24.47,24.4945,680803.0
2016-04-07 09:30:00,29.85,29.95,29.71,29.83,189136.0,24.4209,24.5027,24.3063,24.4045,189136.0
2016-04-07 09:35:00,29.84,29.89,29.74,29.79,148478.0,24.4127,24.4536,24.3309,24.3718,148478.0
2016-04-07 09:40:00,29.79,29.85,29.76,29.82,216616.0,24.3718,24.4209,24.3472,24.3963,216616.0
2016-04-07 09:45:00,29.83,29.84,29.7,29.71,180322.0,24.4045,24.4127,24.2982,24.3063,180322.0
2016-04-07 09:50:00,29.72,29.8,29.69,29.8,140196.0,24.3145,24.38,24.29,24.38,140196.0
2016-04-07 09:55:00,29.8,29.87,29.79,29.83,85734.0,24.38,24.4372,24.3718,24.4045,85734.0
2016-04-07 10:00:00,29.84,29.88,29.78,29.84,77387.0,24.4127,24.4454,24.3636,24.4127,77387.0
2016-04-07 10:05:00,29.85,29.95,29.85,29.88,148505.0,24.4209,24.5027,24.4209,24.4454,148505.0
2016-04-07 10:10:00,29.88,29.92,29.79,29.86,169438.0,24.4454,24.4781,24.3718,24.4291,169438.0
2016-04-07 10:15:00,29.85,29.85,29.77,29.77,137614.0,24.4209,24.4209,24.3554,24.3554,137614.0
2016-04-07 10:20:00,29.77,29.78,29.65,29.67,324692.0,24.3554,24.3636,24.2573,24.2736,324692.0
2016-04-07 10:25:00,29.67,29.7,29.64,29.65,172790.0,24.2736,24.2982,24.2491,24.2573,172790.0
2016-04-07 10:30:00,29.64,29.73,29.64,29.68,126919.0,24.2491,24.3227,24.2491,24.2818,126919.0
2016-04-07 10:35:00,29.67,29.7,29.66,29.69,70034.0,24.2736,24.2982,24.2654,24.29,70034.0
2016-04-07 10:40:00,29.69,29.72,29.66,29.71,130153.0,24.29,24.3145,24.2654,24.3063,130153.0
2016-04-07 10:45:00,29.7,29.7,29.63,29.67,123962.0,24.2982,24.2982,24.2409,24.2736,123962.0
2016-04-07 10:50:00,29.67,29.7,29.65,29.68,83174.0,24.2736,24.2982,24.2573,24.2818,83174.0
2016-04-07 10:55:00,29.68,29.69,29.6,29.61,104388.0,24.2818,24.29,24.2163,24.2245,104388.0
2016-04-07 11:00:00,29.61,29.62,29.57,29.57,356334.0,24.2245,24.2327,24.1918,24.1918,356334.0
2016-04-07 11:05:00,29.56,29.63,29.56,29.58,184646.0,24.1836,24.2409,24.1836,24.2,184646.0
2016-04-07 11:10:00,29.59,29.59,29.52,29.55,67602.0,24.2082,24.2082,24.1509,24.1754,67602.0
2016-04-07 11:15:00,29.54,29.55,29.51,29.52,71285.0,24.1673,24.1754,24.1427,24.1509,71285.0
2016-04-07 11:20:00,29.51,29.54,29.49,29.52,187915.0,24.1427,24.1673,24.1264,24.1509,187915.0
2016-04-07 11:25:00,29.52,29.53,29.49,29.51,120253.0,24.1509,24.1591,24.1264,24.1427,120253.0
2016-04-07 11:30:00,29.5,29.57,29.5,29.52,74508.0,24.1345,24.1918,24.1345,24.1509,74508.0
2016-04-07 11:35:00,29.53,29.56,29.51,29.51,54614.0,24.1591,24.1836,24.1427,24.1427,54614.0
2016-04-07 11:40:00,29.52,29.54,29.5,29.53,49196.0,24.1509,24.1673,24.1345,24.1591,49196.0
2016-04-07 11:45:00,29.53,29.53,29.49,29.49,71985.0,24.1591,24.1591,24.1264,24.1264,71985.0
2016-04-07 11:50:00,29.5,29.52,29.48,29.5,147034.0,24.1345,24.1509,24.1182,24.1345,147034.0
2016-04-07 11:55:00,29.5,29.51,29.47,29.51,75637.0,24.1345,24.1427,24.11,24.1427,75637.0
2016-04-07 12:00:00,29.51,29.55,29.49,29.49,70034.0,24.1427,24.1754,24.1264,24.1264,70034.0
2016-04-07 12:05:00,29.49,29.5,29.45,29.48,193144.0,24.1264,24.1345,24.0936,24.1182,193144.0
2016-04-07 12:10:00,29.49,29.49,29.42,29.43,70140.0,24.1264,24.1264,24.0691,24.0773,70140.0
2016-04-07 12:15:00,29.43,29.43,29.36,29.36,88429.0,24.0773,24.0773,24.02,24.02,88429.0
2016-04-07 12:20:00,29.36,29.39,29.33,29.35,85609.0,24.02,24.0445,23.9955,24.0118,85609.0
2016-04-07 12:25:00,29.35,29.37,29.32,29.36,155167.0,24.0118,24.0282,23.9873,24.02,155167.0
2016-04-07 12:30:00,29.37,29.4,29.32,29.34,85611.0,24.0282,24.0527,23.9873,24.0036,85611.0
2016-04-07 12:35:00,29.34,29.42,29.32,29.42,116961.0,24.0036,24.0691,23.9873,24.0691,116961.0
2016-04-07 12:40:00,29.43,29.48,29.4,29.44,134997.0,24.0773,24.1182,24.0527,24.0854,134997.0
2016-04-07 12:45:00,29.43,29.45,29.38,29.4,173357.0,24.0773,24.0936,24.0364,24.0527,173357.0
2016-04-07 12:50:00,29.4,29.41,29.38,29.39,44312.0,24.0527,24.0609,24.0364,24.0445,44312.0
2016-04-07 12:55:00,29.38,29.4,29.37,29.38,105902.0,24.0364,24.0527,24.0282,24.0364,105902.0
2016-04-07 13:00:00,29.37,29.43,29.35,29.43,175536.0,24.0282,24.0773,24.0118,24.0773,175536.0
2016-04-07 13:05:00,29.42,29.48,29.42,29.48,84483.0,24.0691,24.1182,24.0691,24.1182,84483.0
2016-04-07 13:10:00,29.47,29.55,29.47,29.54,159990.0,24.11,24.1754,24.11,24.1673,159990.0
2016-04-07 13:15:00,29.55,29.56,29.53,29.55,100110.0,24.1754,24.1836,24.1591,24.1754,100110.0
2016-04-07 13:20:00,29.54,29.56,29.54,29.56,64365.0,24.1673,24.1836,24.1673,24.1836,64365.0
2016-04-07 13:25:00,29.55,29.56,29.52,29.53,56660.0,24.1754,24.1836,24.1509,24.1591,56660.0
2016-04-07 13:30:00,29.53,29.55,29.49,29.49,137060.0,24.1591,24.1754,24.1264,24.1264,137060.0
2016-04-07 13:35:00,29.49,29.49,29.45,29.48,58729.0,24.1264,24.1264,24.0936,24.1182,58729.0
2016-04-07 13:40:00,29.48,29.49,29.46,29.46,35292.0,24.1182,24.1264,24.1018,24.1018,35292.0
2016-04-07 13:45:00,29.46,29.47,29.4,29.41,76457.0,24.1018,24.11,24.0527,24.0609,76457.0
2016-04-07 13:50:00,29.4,29.42,29.38,29.42,125853.0,24.0527,24.0691,24.0364,24.0691,125853.0
2016-04-07 13:55:00,29.41,29.42,29.37,29.38,181845.0,24.0609,24.0691,24.0282,24.0364,181845.0
2016-04-07 14:00:00,29.38,29.38,29.3,29.32,165222.0,24.0364,24.0364,23.9709,23.9873,165222.0
2016-04-07 14:05:00,29.33,29.33,29.25,29.25,250794.0,23.9955,23.9955,23.93,23.93,250794.0
2016-04-07 14:10:00,29.26,29.29,29.24,29.26,90703.0,23.9382,23.9627,23.9218,23.9382,90703.0
2016-04-07 14:15:00,29.25,29.26,29.2,29.2,67689.0,23.93,23.9382,23.8891,23.8891,67689.0
2016-04-07 14:20:00,29.2,29.29,29.2,29.28,128235.0,23.8891,23.9627,23.8891,23.9545,128235.0
2016-04-07 14:25:00,29.28,29.28,29.24,29.27,108480.0,23.9545,23.9545,23.9218,23.9464,108480.0
2016-04-07 14:30:00,29.27,29.3,29.26,29.3,73532.0,23.9464,23.9709,23.9382,23.9709,73532.0
2016-04-07 14:35:00,29.29,29.31,29.26,29.3,114596.0,23.9627,23.9791,23.9382,23.9709,114596.0
2016-04-07 14:40:00,29.3,29.31,29.24,29.24,126226.0,23.9709,23.9791,23.9218,23.9218,126226.0
2016-04-07 14:45:00,29.24,29.25,29.21,29.23,137315.0,23.9218,23.93,23.8973,23.9136,137315.0
2016-04-07 14:50:00,29.22,29.24,29.21,29.24,86377.0,23.9055,23.9218,23.8973,23.9218,86377.0
2016-04-07 14:55:00,29.24,29.24,29.18,29.18,108043.0,23.9218,23.9218,23.8727,23.8727,108043.0
2016-04-07 15:00:00,29.19,29.23,29.18,29.23,167927.0,23.8809,23.9136,23.8727,23.9136,167927.0
2016-04-07 15:05:00,29.23,29.29,29.22,29.29,126750.0,23.9136,23.9627,23.9055,23.9627,126750.0
2016-04-07 15:10:00,29.28,29.32,29.27,29.32,102515.0,23.9545,23.9873,23.9464,23.9873,102515.0
2016-04-07 15:15:00,29.32,29.32,29.25,29.25,125056.0,23.9873,23.9873,23.93,23.93,125056.0
2016-04-07 15:20:00,29.26,29.31,29.25,29.31,172485.0,23.9382,23.9791,23.93,23.9791,172485.0
2016-04-07 15:25:00,29.31,29.33,29.27,29.3,159937.0,23.9791,23.9955,23.9464,23.9709,159937.0
2016-04-07 15:30:00,29.3,29.35,29.25,29.35,160502.0,23.9709,24.0118,23.93,24.0118,160502.0
2016-04-07 15:35:00,29.34,29.35,29.25,29.26,148440.0,24.0036,24.0118,23.93,23.9382,148440.0
2016-04-07 15:40:00,29.26,29.32,29.25,29.3,243245.0,23.9382,23.9873,23.93,23.9709,243245.0
2016-04-07 15:45:00,29.29,29.36,29.29,29.33,323829.0,23.9627,24.02,23.9627,23.9955,323829.0
2016-04-07 15:50:00,29.34,29.37,29.32,29.37,426474.0,24.0036,24.0282,23.9873,24.0282,426474.0
2016-04-07 15:55:00,29.37,29.42,29.36,29.41,1162864.0,24.0282,24.0691,24.02,24.0609,1162864.0
2016-04-08 09:30:00,29.67,29.72,29.59,29.6,158523.0,24.2736,24.3145,24.2082,24.2163,158523.0
2016-04-08 09:35:00,29.61,29.65,29.57,29.6,158158.0,24.2245,24.2573,24.1918,24.2163,158158.0
2016-04-08 09:40:00,29.61,29.63,29.52,29.54,176866.0,24.2245,24.2409,24.1509,24.1673,176866.0
2016-04-08 09:45:00,29.54,29.62,29.51,29.54,104251.0,24.1673,24.2327,24.1427,24.1673,104251.0
2016-04-08 09:50:00,29.55,29.57,29.45,29.46,177245.0,24.1754,24.1918,24.0936,24.1018,177245.0
2016-04-08 09:55:00,29.46,29.54,29.43,29.53,119522.0,24.1018,24.1673,24.0773,24.1591,119522.0
2016-04-08 10:00:00,29.53,29.59,29.5,29.57,245531.0,24.1591,24.2082,24.1345,24.1918,245531.0
2016-04-08 10:05:00,29.58,29.64,29.57,29.61,63870.0,24.2,24.2491,24.1918,24.2245,63870.0
2016-04-08 10:10:00,29.62,29.65,29.6,29.63,144689.0,24.2327,24.2573,24.2163,24.2409,144689.0
2016-04-08 10:15:00,29.63,29.68,29.61,29.64,68657.0,24.2409,24.2818,24.2245,24.2491,68657.0
2016-04-08 10:20:00,29.64,29.7,29.62,29.7,47255.0,24.2491,24.2982,24.2327,24.2982,47255.0
2016-04-08 10:25:00,29.69,29.7,29.64,29.66,76359.0,24.29,24.2982,24.2491,24.2654,76359.0
2016-04-08 10:30:00,29.67,29.7,29.64,29.69,110197.0,24.2736,24.2982,24.2491,24.29,110197.0
2016-04-08 10:35:00,29.69,29.71,29.67,29.67,60059.0,24.29,24.3063,24.2736,24.2736,60059.0
2016-04-08 10:40:00,29.67,29.74,29.66,29.72,85744.0,24.2736,24.3309,24.2654,24.3145,85744.0
2016-04-08 10:45:00,29.73,29.76,29.72,29.73,67012.0,24.3227,24.3472,24.3145,24.3227,67012.0
2016-04-08 10:50:00,29.72,29.76,29.72,29.74,67025.0,24.3145,24.3472,24.3145,24.3309,67025.0
2016-04-08 10:55:00,29.74,29.74,29.65,29.66,147643.0,24.3309,24.3309,24.2573,24.2654,147643.0
2016-04-08 11:00:00,29.66,29.67,29.62,29.67,71455.0,24.2654,24.2736,24.2327,24.2736,71455.0
2016-04-08 11:05:00,29.66,29.69,29.63,29.65,91704.0,24.2654,24.29,24.2409,24.2573,91704.0
2016-04-08 11:10:00,29.65,29.68,29.63,29.64,335039.0,24.2573,24.2818,24.2409,24.2491,335039.0
2016-04-08 11:15:00,29.64,29.65,29.57,29.59,101708.0,24.2491,24.2573,24.1918,24.2082,101708.0
2016-04-08 11:20:00,29.59,29.6,29.53,29.55,168124.0,24.2082,24.2163,24.1591,24.1754,168124.0
2016-04-08 11:25:00,29.56,29.56,29.52,29.54,123710.0,24.1836,24.1836,24.1509,24.1673,123710.0
2016-04-08 11:30:00,29.54,29.54,29.46,29.47,103952.0,24.1673,24.1673,24.1018,24.11,103952.0
2016-04-08 11:35:00,29.47,29.47,29.41,29.41,76126.0,24.11,24.11,24.0609,24.0609,76126.0
2016-04-08 11:40:00,29.41,29.45,29.4,29.4,95541.0,24.0609,24.0936,24.0527,24.0527,95541.0
2016-04-08 11:45:00,29.4,29.41,29.34,29.35,212118.0,24.0527,24.0609,24.0036,24.0118,212118.0
2016-04-08 11:50:00,29.35,29.41,29.33,29.4,67321.0,24.0118,24.0609,23.9955,24.0527,67321.0
2016-04-08 11:55:00,29.4,29.45,29.4,29.45,84035.0,24.0527,24.0936,24.0527,24.0936,84035.0
2016-04-08 12:00:00,29.45,29.46,29.42,29.43,71491.0,24.0936,24.1018,24.0691,24.0773,71491.0
2016-04-08 12:05:00,29.42,29.47,29.38,29.47,57965.0,24.0691,24.11,24.0364,24.11,57965.0
2016-04-08 12:10:00,29.47,29.48,29.42,29.46,51986.0,24.11,24.1182,24.0691,24.1018,51986.0
2016-04-08 12:15:00,29.46,29.46,29.38,29.39,46436.0,24.1018,24.1018,24.0364,24.0445,46436.0
2016-04-08 12:20:00,29.39,29.42,29.39,29.41,28241.0,24.0445,24.0691,24.0445,24.0609,28241.0
2016-04-08 12:25:00,29.42,29.43,29.36,29.37,67879.0,24.0691,24.0773,24.02,24.0282,67879.0
2016-04-08 12:30:00,29.36,29.39,29.33,29.37,69133.0,24.02,24.0445,23.9955,24.0282,69133.0
2016-04-08 12:35:00,29.37,29.38,29.33,29.35,65624.0,24.0282,24.0364,23.9955,24.0118,65624.0
2016-04-08 12:40:00,29.35,29.37,29.34,29.36,43840.0,24.0118,24.0282,24.0036,24.02,43840.0
2016-04-08 12:45:00,29.36,29.38,29.34,29.37,46993.0,24.02,24.0364,24.0036,24.0282,46993.0
2016-04-08 12:50:00,29.37,29.38,29.36,29.38,9280.0,24.0282,24.0364,24.02,24.0364,9280.0
2016-04-08 12:55:00,29.38,29.38,29.33,29.36,29904.0,24.0364,24.0364,23.9955,24.02,29904.0
2016-04-08 13:00:00,29.35,29.36,29.3,29.31,65882.0,24.0118,24.02,23.9709,23.9791,65882.0
2016-04-08 13:05:00,29.31,29.33,29.3,29.3,20549.0,23.9791,23.9955,23.9709,23.9709,20549.0
2016-04-08 13:10:00,29.3,29.32,29.28,29.32,61199.0,23.9709,23.9873,23.9545,23.9873,61199.0
2016-04-08 13:15:00,29.32,29.33,29.3,29.3,36000.0,23.9873,23.9955,23.9709,23.9709,36000.0
2016-04-08 13:20:00,29.3,29.35,29.3,29.35,79867.0,23.9709,24.0118,23.9709,24.0118,79867.0
2016-04-08 13:25:00,29.35,29.35,29.3,29.33,52427.0,24.0118,24.0118,23.9709,23.9955,52427.0
2016-04-08 13:30:00,29.33,29.36,29.32,29.36,47237.0,23.9955,24.02,23.9873,24.02,47237.0
2016-04-08 13:35:00,29.36,29.39,29.32,29.32,65066.0,24.02,24.0445,23.9873,23.9873,65066.0
2016-04-08 13:40:00,29.32,29.35,29.32,29.32,32422.0,23.9873,24.0118,23.9873,23.9873,32422.0
2016-04-08 13:45:00,29.33,29.34,29.32,29.32,30436.0,23.9955,24.0036,23.9873,23.9873,30436.0
2016-04-08 13:50:00,29.32,29.35,29.3,29.34,74757.0,23.9873,24.0118,23.9709,24.0036,74757.0
2016-04-08 13:55:00,29.34,29.37,29.32,29.37,86155.0,24.0036,24.0282,23.9873,24.0282,86155.0
2016-04-08 14:00:00,29.38,29.4,29.32,29.36,173896.0,24.0364,24.0527,23.9873,24.02,173896.0
2016-04-08 14:05:00,29.36,29.4,29.34,29.39,50202.0,24.02,24.0527,24.0036,24.0445,50202.0
2016-04-08 14:10:00,29.4,29.44,29.39,29.44,74402.0,24.0527,24.0854,24.0445,24.0854,74402.0
2016-04-08 14:15:00,29.44,29.44,29.4,29.41,42263.0,24.0854,24.0854,24.0527,24.0609,42263.0
2016-04-08 14:20:00,29.4,29.41,29.38,29.39,46102.0,24.0527,24.0609,24.0364,24.0445,46102.0
2016-04-08 14:25:00,29.4,29.44,29.39,29.44,46016.0,24.0527,24.0854,24.0445,24.0854,46016.0
2016-04-08 14:30:00,29.44,29.44,29.41,29.42,43084.0,24.0854,24.0854,24.0609,24.0691,43084.0
2016-04-08 14:35:00,29.42,29.44,29.41,29.42,41581.0,24.0691,24.0854,24.0609,24.0691,41581.0
2016-04-08 14:40:00,29.41,29.41,29.34,29.35,60128.0,24.0609,24.0609,24.0036,24.0118,60128.0
2016-04-08 14:45:00,29.35,29.37,29.33,29.36,91102.0,24.0118,24.0282,23.9955,24.02,91102.0
2016-04-08 14:50:00,29.36,29.36,29.34,29.35,40811.0,24.02,24.02,24.0036,24.0118,40811.0
2016-04-08 14:55:00,29.36,29.36,29.3,29.3,84148.0,24.02,24.02,23.9709,23.9709,84148.0
2016-04-08 15:00:00,29.3,29.33,29.3,29.32,33806.0,23.9709,23.9955,23.9709,23.9873,33806.0
2016-04-08 15:05:00,29.31,29.32,29.25,29.26,208248.0,23.9791,23.9873,23.93,23.9382,208248.0
2016-04-08 15:10:00,29.25,29.26,29.23,29.25,117770.0,23.93,23.9382,23.9136,23.93,117770.0
2016-04-08 15:15:00,29.25,29.29,29.23,29.23,96366.0,23.93,23.9627,23.9136,23.9136,96366.0
2016-04-08 15:20:00,29.24,29.27,29.23,29.27,71292.0,23.9218,23.9464,23.9136,23.9464,71292.0
2016-04-08 15:25:00,29.27,29.29,29.26,29.28,79501.0,23.9464,23.9627,23.9382,23.9545,79501.0
2016-04-08 15:30:00,29.27,29.3,29.25,29.25,104980.0,23.9464,23.9709,23.93,23.93,104980.0
2016-04-08 15:35:00,29.25,29.27,29.23,29.26,147538.0,23.93,23.9464,23.9136,23.9382,147538.0
2016-04-08 15:40:00,29.27,29.27,29.25,29.27,100254.0,23.9464,23.9464,23.93,23.9464,100254.0
2016-04-08 15:45:00,29.27,29.32,29.27,29.32,149689.0,23.9464,23.9873,23.9464,23.9873,149689.0
2016-04-08 15:50:00,29.32,29.34,29.31,29.34,331184.0,23.9873,24.0036,23.9791,24.0036,331184.0
2016-04-08 15:55:00,29.34,29.37,29.32,29.36,428900.0,24.0036,24.0282,23.9873,24.02,428900.0
2016-04-11 09:30:00,29.49,29.74,29.48,29.69,380509.0,24.1264,24.3309,24.1182,24.29,380509.0
2016-04-11 09:35:00,29.69,29.82,29.69,29.78,212879.0,24.29,24.3963,24.29,24.3636,212879.0
2016-04-11 09:40:00,29.77,29.79,29.68,29.71,106871.0,24.3554,24.3718,24.2818,24.3063,106871.0
2016-04-11 09:45:00,29.71,29.84,29.7,29.74,107817.0,24.3063,24.4127,24.2982,24.3309,107817.0
2016-04-11 09:50:00,29.74,29.84,29.71,29.8,69410.0,24.3309,24.4127,24.3063,24.38,69410.0
2016-04-11 09:55:00,29.8,29.9,29.78,29.9,176323.0,24.38,24.4618,24.3636,24.4618,176323.0
2016-04-11 10:00:00,29.9,29.99,29.88,29.97,145747.0,24.4618,24.5354,24.4454,24.519,145747.0
2016-04-11 10:05:00,29.98,30.03,29.94,29.96,162840.0,24.5272,24.5681,24.4945,24.5109,162840.0
2016-04-11 10:10:00,29.95,29.99,29.93,29.95,89654.0,24.5027,24.5354,24.4863,24.5027,89654.0
2016-04-11 10:15:00,29.94,30.01,29.94,29.98,84850.0,24.4945,24.5518,24.4945,24.5272,84850.0
2016-04-11 10:20:00,29.97,30.03,29.97,30.01,62097.0,24.519,24.5681,24.519,24.5518,62097.0
2016-04-11 10:25:00,30.02,30.04,29.97,30.01,121771.0,24.56,24.5763,24.519,24.5518,121771.0
2016-04-11 10:30:00,30.01,30.03,29.9,29.94,98969.0,24.5518,24.5681,24.4618,24.4945,98969.0
2016-04-11 10:35:00,29.93,29.94,29.84,29.88,87114.0,24.4863,24.4945,24.4127,24.4454,87114.0
2016-04-11 10:40:00,29.88,29.88,29.77,29.8,103217.0,24.4454,24.4454,24.3554,24.38,103217.0
2016-04-11 10:45:00,29.8,29.8,29.74,29.79,97994.0,24.38,24.38,24.3309,24.3718,97994.0
2016-04-11 10:50:00,29.79,29.82,29.78,29.81,54110.0,24.3718,24.3963,24.3636,24.3882,54110.0
2016-04-11 10:55:00,29.8,29.81,29.66,29.67,88561.0,24.38,24.3882,24.2654,24.2736,88561.0
2016-04-11 11:00:00,29.67,29.75,29.63,29.74,289734.0,24.2736,24.3391,24.2409,24.3309,289734.0
2016-04-11 11:05:00,29.73,29.75,29.69,29.71,63790.0,24.3227,24.3391,24.29,24.3063,63790.0
2016-04-11 11:10:00,29.71,29.74,29.68,29.7,94415.0,24.3063,24.3309,24.2818,24.2982,94415.0
2016-04-11 11:15:00,29.69,29.7,29.63,29.65,76501.0,24.29,24.2982,24.2409,24.2573,76501.0
2016-04-11 11:20:00,29.66,29.68,29.62,29.65,87966.0,24.2654,24.2818,24.2327,24.2573,87966.0
2016-04-11 11:25:00,29.65,29.69,29.62,29.67,134964.0,24.2573,24.29,24.2327,24.2736,134964.0
2016-04-11 11:30:00,29.66,29.68,29.6,29.63,80597.0,24.2654,24.2818,24.2163,24.2409,80597.0
2016-04-11 11:35:00,29.62,29.64,29.61,29.61,72586.0,24.2327,24.2491,24.2245,24.2245,72586.0
2016-04-11 11:40:00,29.61,29.62,29.56,29.59,95895.0,24.2245,24.2327,24.1836,24.2082,95895.0
2016-04-11 11:45:00,29.58,29.71,29.57,29.71,70411.0,24.2,24.3063,24.1918,24.3063,70411.0
2016-04-11 11:50:00,29.71,29.71,29.65,29.69,89219.0,24.3063,24.3063,24.2573,24.29,89219.0
2016-04-11 11:55:00,29.69,29.76,29.68,29.76,60294.0,24.29,24.3472,24.2818,24.3472,60294.0
2016-04-11 12:00:00,29.76,29.76,29.7,29.74,56738.0,24.3472,24.3472,24.2982,24.3309,56738.0
2016-04-11 12:05:00,29.73,29.74,29.67,29.67,36955.0,24.3227,24.3309,24.2736,24.2736,36955.0
2016-04-11 12:10:00,29.67,29.73,29.67,29.73,41579.0,24.2736,24.3227,24.2736,24.3227,41579.0
2016-04-11 12:15:00,29.74,29.79,29.73,29.78,62241.0,24.3309,24.3718,24.3227,24.3636,62241.0
2016-04-11 12:20:00,29.79,29.79,29.72,29.75,64306.0,24.3718,24.3718,24.3145,24.3391,64306.0
2016-04-11 12:25:00,29.74,29.75,29.7,29.7,21508.0,24.3309,24.3391,24.2982,24.2982,21508.0
2016-04-11 12:30:00,29.71,29.75,29.71,29.71,39865.0,24.3063,24.3391,24.3063,24.3063,39865.0
2016-04-11 12:35:00,29.71,29.74,29.71,29.72,35693.0,24.3063,24.3309,24.3063,24.3145,35693.0
2016-04-11 12:40:00,29.72,29.75,29.71,29.74,25472.0,24.3145,24.3391,24.3063,24.3309,25472.0
2016-04-11 12:45:00,29.74,29.82,29.73,29.8,44410.0,24.3309,24.3963,24.3227,24.38,44410.0
2016-04-11 12:50:00,29.81,29.83,29.79,29.8,51070.0,24.3882,24.4045,24.3718,24.38,51070.0
2016-04-11 12:55:00,29.8,29.82,29.77,29.8,38217.0,24.38,24.3963,24.3554,24.38,38217.0
2016-04-11 13:00:00,29.8,29.81,29.76,29.77,30483.0,24.38,24.3882,24.3472,24.3554,30483.0
2016-04-11 13:05:00,29.76,29.79,29.75,29.78,34047.0,24.3472,24.3718,24.3391,24.3636,34047.0
2016-04-11 13:10:00,29.78,29.81,29.76,29.8,34390.0,24.3636,24.3882,24.3472,24.38,34390.0
2016-04-11 13:15:00,29.8,29.81,29.79,29.8,28680.0,24.38,24.3882,24.3718,24.38,28680.0
2016-04-11 13:20:00,29.8,29.81,29.76,29.78,42597.0,24.38,24.3882,24.3472,24.3636,42597.0
2016-04-11 13:25:00,29.77,29.78,29.74,29.76,75888.0,24.3554,24.3636,24.3309,24.3472,75888.0
2016-04-11 13:30:00,29.76,29.77,29.72,29.73,74059.0,24.3472,24.3554,24.3145,24.3227,74059.0
2016-04-11 13:35:00,29.72,29.77,29.68,29.69,64396.0,24.3145,24.3554,24.2818,24.29,64396.0
2016-04-11 13:40:00,29.69,29.72,29.68,29.71,47683.0,24.29,24.3145,24.2818,24.3063,47683.0
2016-04-11 13:45:00,29.71,29.72,29.68,29.72,36273.0,24.3063,24.3145,24.2818,24.3145,36273.0
2016-04-11 13:50:00,29.71,29.72,29.69,29.7,22051.0,24.3063,24.3145,24.29,24.2982,22051.0
2016-04-11 13:55:00,29.7,29.72,29.69,29.71,22791.0,24.2982,24.3145,24.29,24.3063,22791.0
2016-04-11 14:00:00,29.71,29.74,29.69,29.69,58097.0,24.3063,24.3309,24.29,24.29,58097.0
2016-04-11 14:05:00,29.68,29.71,29.65,29.67,50418.0,24.2818,24.3063,24.2573,24.2736,50418.0
2016-04-11 14:10:00,29.66,29.7,29.66,29.68,52526.0,24.2654,24.2982,24.2654,24.2818,52526.0
2016-04-11 14:15:00,29.67,29.74,29.65,29.74,44840.0,24.2736,24.3309,24.2573,24.3309,44840.0
2016-04-11 14:20:00,29.74,29.75,29.7,29.71,46888.0,24.3309,24.3391,24.2982,24.3063,46888.0
2016-04-11 14:25:00,29.71,29.73,29.68,29.69,44962.0,24.3063,24.3227,24.2818,24.29,44962.0
2016-04-11 14:30:00,29.68,29.7,29.65,29.66,39567.0,24.2818,24.2982,24.2573,24.2654,39567.0
2016-04-11 14:35:00,29.66,29.73,29.64,29.72,65106.0,24.2654,24.3227,24.2491,24.3145,65106.0
2016-04-11 14:40:00,29.72,29.72,29.69,29.69,28995.0,24.3145,24.3145,24.29,24.29,28995.0
2016-04-11 14:45:00,29.7,29.76,29.65,29.74,120111.0,24.2982,24.3472,24.2573,24.3309,120111.0
2016-04-11 14:50:00,29.74,29.78,29.7,29.77,55592.0,24.3309,24.3636,24.2982,24.3554,55592.0
2016-04-11 14:55:00,29.76,29.77,29.74,29.76,22376.0,24.3472,24.3554,24.3309,24.3472,22376.0
2016-04-11 15:00:00,29.76,29.77,29.7,29.73,74923.0,24.3472,24.3554,24.2982,24.3227,74923.0
2016-04-11 15:05:00,29.72,29.72,29.65,29.66,64446.0,24.3145,24.3145,24.2573,24.2654,64446.0
2016-04-11 15:10:00,29.66,29.68,29.63,29.67,44765.0,24.2654,24.2818,24.2409,24.2736,44765.0
2016-04-11 15:15:00,29.66,29.69,29.64,29.67,41246.0,24.2654,24.29,24.2491,24.2736,41246.0
2016-04-11 15:20:00,29.66,29.67,29.65,29.65,24186.0,24.2654,24.2736,24.2573,24.2573,24186.0
2016-04-11 15:25:00,29.66,29.69,29.61,29.62,86595.0,24.2654,24.29,24.2245,24.2327,86595.0
2016-04-11 15:30:00,29.63,29.64,29.61,29.62,100283.0,24.2409,24.2491,24.2245,24.2327,100283.0
2016-04-11 15:35:00,29.62,29.63,29.59,29.6,78082.0,24.2327,24.2409,24.2082,24.2163,78082.0
2016-04-11 15:40:00,29.6,29.61,29.57,29.61,92756.0,24.2163,24.2245,24.1918,24.2245,92756.0
2016-04-11 15:45:00,29.61,29.62,29.59,29.62,117822.0,24.2245,24.2327,24.2082,24.2327,117822.0
2016-04-11 15:50:00,29.62,29.62,29.59,29.62,169590.0,24.2327,24.2327,24.2082,24.2327,169590.0
2016-04-11 15:55:00,29.61,29.62,29.53,29.54,658570.0,24.2245,24.2327,24.1591,24.1673,658570.0
2016-04-12 09:30:00,29.56,29.77,29.51,29.54,244144.0,24.1836,24.3554,24.1427,24.1673,244144.0
2016-04-12 09:35:00,29.54,29.64,29.52,29.55,142939.0,24.1673,24.2491,24.1509,24.1754,142939.0
2016-04-12 09:40:00,29.54,29.58,29.5,29.51,197857.0,24.1673,24.2,24.1345,24.1427,197857.0
2016-04-12 09:45:00,29.51,29.59,29.51,29.57,159512.0,24.1427,24.2082,24.1427,24.1918,159512.0
2016-04-12 09:50:00,29.58,29.58,29.52,29.52,134752.0,24.2,24.2,24.1509,24.1509,134752.0
2016-04-12 09:55:00,29.51,29.52,29.45,29.52,213829.0,24.1427,24.1509,24.0936,24.1509,213829.0
2016-04-12 10:00:00,29.51,29.52,29.4,29.46,242091.0,24.1427,24.1509,24.0527,24.1018,242091.0
2016-04-12 10:05:00,29.46,29.47,29.36,29.38,234157.0,24.1018,24.11,24.02,24.0364,234157.0
2016-04-12 10:10:00,29.38,29.44,29.35,29.36,172713.0,24.0364,24.0854,24.0118,24.02,172713.0
2016-04-12 10:15:00,29.37,29.39,29.3,29.35,134874.0,24.0282,24.0445,23.9709,24.0118,134874.0
2016-04-12 10:20:00,29.34,29.35,29.29,29.31,100887.0,24.0036,24.0118,23.9627,23.9791,100887.0
2016-04-12 10:25:00,29.32,29.39,29.31,29.33,130274.0,23.9873,24.0445,23.9791,23.9955,130274.0
2016-04-12 10:30:00,29.33,29.45,29.33,29.36,196041.0,23.9955,24.0936,23.9955,24.02,196041.0
2016-04-12 10:35:00,29.36,29.38,29.27,29.29,207422.0,24.02,24.0364,23.9464,23.9627,207422.0
2016-04-12 10:40:00,29.28,29.36,29.28,29.34,121775.0,23.9545,24.02,23.9545,24.0036,121775.0
2016-04-12 10:45:00,29.34,29.36,29.3,29.32,136141.0,24.0036,24.02,23.9709,23.9873,136141.0
2016-04-12 10:50:00,29.32,29.39,29.31,29.33,171989.0,23.9873,24.0445,23.9791,23.9955,171989.0
2016-04-12 10:55:00,29.33,29.38,29.32,29.36,237524.0,23.9955,24.0364,23.9873,24.02,237524.0
2016-04-12 11:00:00,29.36,29.37,29.31,29.32,107800.0,24.02,24.0282,23.9791,23.9873,107800.0
2016-04-12 11:05:00,29.31,29.35,29.31,29.35,113526.0,23.9791,24.0118,23.9791,24.0118,113526.0
2016-04-12 11:10:00,29.35,29.35,29.31,29.32,100128.0,24.0118,24.0118,23.9791,23.9873,100128.0
2016-04-12 11:15:00,29.31,29.43,29.3,29.43,137019.0,23.9791,24.0773,23.9709,24.0773,137019.0
2016-04-12 11:20:00,29.43,29.47,29.4,29.45,122729.0,24.0773,24.11,24.0527,24.0936,122729.0
2016-04-12 11:25:00,29.44,29.5,29.43,29.45,195897.0,24.0854,24.1345,24.0773,24.0936,195897.0
2016-04-12 11:30:00,29.46,29.51,29.45,29.47,162964.0,24.1018,24.1427,24.0936,24.11,162964.0
2016-04-12 11:35:00,29.48,29.53,29.47,29.49,238430.0,24.1182,24.1591,24.11,24.1264,238430.0
2016-04-12 11:40:00,29.5,29.59,29.5,29.58,167459.0,24.1345,24.2082,24.1345,24.2,167459.0
2016-04-12 11:45:00,29.58,29.69,29.57,29.68,217883.0,24.2,24.29,24.1918,24.2818,217883.0
2016-04-12 11:50:00,29.68,29.72,29.67,29.69,206413.0,24.2818,24.3145,24.2736,24.29,206413.0
2016-04-12 11:55:00,29.7,29.71,29.62,29.63,82492.0,24.2982,24.3063,24.2327,24.2409,82492.0
2016-04-12 12:00:00,29.63,29.64,29.58,29.59,62031.0,24.2409,24.2491,24.2,24.2082,62031.0
2016-04-12 12:05:00,29.59,29.6,29.55,29.56,61235.0,24.2082,24.2163,24.1754,24.1836,61235.0
2016-04-12 12:10:00,29.55,29.61,29.55,29.59,74881.0,24.1754,24.2245,24.1754,24.2082,74881.0
2016-04-12 12:15:00,29.59,29.63,29.58,29.6,70852.0,24.2082,24.2409,24.2,24.2163,70852.0
2016-04-12 12:20:00,29.61,29.68,29.6,29.63,84490.0,24.2245,24.2818,24.2163,24.2409,84490.0
2016-04-12 12:25:00,29.64,29.65,29.62,29.65,39756.0,24.2491,24.2573,24.2327,24.2573,39756.0
2016-04-12 12:30:00,29.65,29.65,29.6,29.62,62403.0,24.2573,24.2573,24.2163,24.2327,62403.0
2016-04-12 12:35:00,29.62,29.64,29.6,29.62,57717.0,24.2327,24.2491,24.2163,24.2327,57717.0
2016-04-12 12:40:00,29.62,29.65,29.61,29.62,63393.0,24.2327,24.2573,24.2245,24.2327,63393.0
2016-04-12 12:45:00,29.62,29.64,29.59,29.62,45552.0,24.2327,24.2491,24.2082,24.2327,45552.0
2016-04-12 12:50:00,29.63,29.66,29.62,29.64,69330.0,24.2409,24.2654,24.2327,24.2491,69330.0
2016-04-12 12:55:00,29.64,29.64,29.59,29.61,47627.0,24.2491,24.2491,24.2082,24.2245,47627.0
2016-04-12 13:00:00,29.62,29.62,29.58,29.62,31369.0,24.2327,24.2327,24.2,24.2327,31369.0
2016-04-12 13:05:00,29.61,29.62,29.56,29.58,106767.0,24.2245,24.2327,24.1836,24.2,106767.0
2016-04-12 13:10:00,29.59,29.59,29.52,29.52,82299.0,24.2082,24.2082,24.1509,24.1509,82299.0
2016-04-12 13:15:00,29.51,29.55,29.51,29.53,67932.0,24.1427,24.1754,24.1427,24.1591,67932.0
2016-04-12 13:20:00,29.53,29.55,29.51,29.52,72963.0,24.1591,24.1754,24.1427,24.1509,72963.0
2016-04-12 13:25:00,29.53,29.55,29.52,29.54,67899.0,24.1591,24.1754,24.1509,24.1673,67899.0
2016-04-12 13:30:00,29.54,29.57,29.52,29.52,103888.0,24.1673,24.1918,24.1509,24.1509,103888.0
2016-04-12 13:35:00,29.52,29.54,29.5,29.5,67393.0,24.1509,24.1673,24.1345,24.1345,67393.0
2016-04-12 13:40:00,29.5,29.54,29.49,29.53,79117.0,24.1345,24.1673,24.1264,24.1591,79117.0
2016-04-12 13:45:00,29.54,29.56,29.53,29.55,129719.0,24.1673,24.1836,24.1591,24.1754,129719.0
2016-04-12 13:50:00,29.54,29.55,29.51,29.53,82531.0,24.1673,24.1754,24.1427,24.1591,82531.0
2016-04-12 13:55:00,29.53,29.59,29.51,29.59,73360.0,24.1591,24.2082,24.1427,24.2082,73360.0
2016-04-12 14:00:00,29.58,29.6,29.57,29.59,98578.0,24.2,24.2163,24.1918,24.2082,98578.0
2016-04-12 14:05:00,29.59,29.6,29.54,29.55,85263.0,24.2082,24.2163,24.1673,24.1754,85263.0
2016-04-12 14:10:00,29.55,29.6,29.55,29.6,74946.0,24.1754,24.2163,24.1754,24.2163,74946.0
2016-04-12 14:15:00,29.6,29.65,29.59,29.62,99766.0,24.2163,24.2573,24.2082,24.2327,99766.0
2016-04-12 14:20:00,29.62,29.62,29.58,29.59,52308.0,24.2327,24.2327,24.2,24.2082,52308.0
2016-04-12 14:25:00,29.59,29.6,29.55,29.57,69809.0,24.2082,24.2163,24.1754,24.1918,69809.0
2016-04-12 14:30:00,29.56,29.6,29.56,29.59,66198.0,24.1836,24.2163,24.1836,24.2082,66198.0
2016-04-12 14:35:00,29.6,29.66,29.59,29.66,98097.0,24.2163,24.2654,24.2082,24.2654,98097.0
2016-04-12 14:40:00,29.65,29.68,29.65,29.66,43992.0,24.2573,24.2818,24.2573,24.2654,43992.0
2016-04-12 14:45:00,29.67,29.67,29.63,29.65,69100.0,24.2736,24.2736,24.2409,24.2573,69100.0
2016-04-12 14:50:00,29.66,29.68,29.64,29.65,82812.0,24.2654,24.2818,24.2491,24.2573,82812.0
2016-04-12 14:55:00,29.66,29.66,29.63,29.66,60393.0,24.2654,24.2654,24.2409,24.2654,60393.0
2016-04-12 15:00:00,29.66,29.71,29.65,29.68,135411.0,24.2654,24.3063,24.2573,24.2818,135411.0
2016-04-12 15:05:00,29.69,29.71,29.67,29.7,122286.0,24.29,24.3063,24.2736,24.2982,122286.0
2016-04-12 15:10:00,29.71,29.71,29.65,29.65,160969.0,24.3063,24.3063,24.2573,24.2573,160969.0
2016-04-12 15:15:00,29.66,29.67,29.64,29.66,164900.0,24.2654,24.2736,24.2491,24.2654,164900.0
2016-04-12 15:20:00,29.66,29.67,29.62,29.63,165931.0,24.2654,24.2736,24.2327,24.2409,165931.0
2016-04-12 15:25:00,29.63,29.64,29.6,29.63,78304.0,24.2409,24.2491,24.2163,24.2409,78304.0
2016-04-12 15:30:00,29.64,29.65,29.61,29.64,91581.0,24.2491,24.2573,24.2245,24.2491,91581.0
2016-04-12 15:35:00,29.63,29.64,29.57,29.6,169538.0,24.2409,24.2491,24.1918,24.2163,169538.0
2016-04-12 15:40:00,29.6,29.66,29.59,29.65,209809.0,24.2163,24.2654,24.2082,24.2573,209809.0
2016-04-12 15:45:00,29.64,29.68,29.63,29.68,320061.0,24.2491,24.2818,24.2409,24.2818,320061.0
2016-04-12 15:50:00,29.68,29.68,29.66,29.67,319346.0,24.2818,24.2818,24.2654,24.2736,319346.0
2016-04-12 15:55:00,29.67,29.72,29.66,29.71,674036.0,24.2736,24.3145,24.2654,24.3063,674036.0
2016-04-13 09:30:00,30.01,30.14,29.94,30.13,306225.0,24.5518,24.6581,24.4945,24.6499,306225.0
2016-04-13 09:35:00,30.13,30.36,30.13,30.35,439991.0,24.6499,24.8381,24.6499,24.8299,439991.0
2016-04-13 09:40:00,30.35,30.35,30.25,30.33,194066.0,24.8299,24.8299,24.7481,24.8136,194066.0
2016-04-13 09:45:00,30.32,30.41,30.3,30.37,225049.0,24.8054,24.879,24.789,24.8463,225049.0
2016-04-13 09:50:00,30.36,30.49,30.35,30.48,164990.0,24.8381,24.9445,24.8299,24.9363,164990.0
2016-04-13 09:55:00,30.48,30.59,30.47,30.55,271231.0,24.9363,25.0263,24.9281,24.9936,271231.0
2016-04-13 10:00:00,30.55,30.58,30.5,30.54,158707.0,24.9936,25.0181,24.9527,24.9854,158707.0
2016-04-13 10:05:00,30.54,30.59,30.51,30.54,260252.0,24.9854,25.0263,24.9608,24.9854,260252.0
2016-04-13 10:10:00,30.53,30.65,30.53,30.61,261562.0,24.9772,25.0754,24.9772,25.0426,261562.0
2016-04-13 10:15:00,30.6,30.65,30.57,30.65,114446.0,25.0345,25.0754,25.0099,25.0754,114446.0
2016-04-13 10:20:00,30.65,30.65,30.57,30.64,102955.0,25.0754,25.0754,25.0099,25.0672,102955.0
2016-04-13 10:25:00,30.64,30.67,30.62,30.65,131199.0,25.0672,25.0917,25.0508,25.0754,131199.0
2016-04-13 10:30:00,30.65,30.68,30.56,30.58,119887.0,25.0754,25.0999,25.0017,25.0181,119887.0
2016-04-13 10:35:00,30.57,30.58,30.48,30.5,85596.0,25.0099,25.0181,24.9363,24.9527,85596.0
2016-04-13 10:40:00,30.51,30.62,30.5,30.61,100407.0,24.9608,25.0508,24.9527,25.0426,100407.0
2016-04-13 10:45:00,30.61,30.68,30.61,30.67,76874.0,25.0426,25.0999,25.0426,25.0917,76874.0
2016-04-13 10:50:00,30.67,30.72,30.66,30.72,103359.0,25.0917,25.1326,25.0836,25.1326,103359.0
2016-04-13 10:55:00,30.72,30.75,30.64,30.66,134626.0,25.1326,25.1572,25.0672,25.0836,134626.0
2016-04-13 11:00:00,30.65,30.69,30.63,30.64,116710.0,25.0754,25.1081,25.059,25.0672,116710.0
2016-04-13 11:05:00,30.65,30.7,30.64,30.69,102707.0,25.0754,25.1163,25.0672,25.1081,102707.0
2016-04-13 11:10:00,30.7,30.72,30.64,30.69,108369.0,25.1163,25.1326,25.0672,25.1081,108369.0
2016-04-13 11:15:00,30.69,30.73,30.66,30.72,193125.0,25.1081,25.1408,25.0836,25.1326,193125.0
2016-04-13 11:20:00,30.72,30.73,30.65,30.66,114647.0,25.1326,25.1408,25.0754,25.0836,114647.0
2016-04-13 11:25:00,30.67,30.7,30.65,30.69,68278.0,25.0917,25.1163,25.0754,25.1081,68278.0
2016-04-13 11:30:00,30.69,30.75,30.68,30.74,125462.0,25.1081,25.1572,25.0999,25.149,125462.0
2016-04-13 11:35:00,30.74,30.78,30.73,30.77,90533.0,25.149,25.1817,25.1408,25.1735,90533.0
2016-04-13 11:40:00,30.77,30.8,30.71,30.79,115017.0,25.1735,25.1981,25.1245,25.1899,115017.0
2016-04-13 11:45:00,30.79,30.79,30.7,30.73,95284.0,25.1899,25.1899,25.1163,25.1408,95284.0
2016-04-13 11:50:00,30.73,30.77,30.73,30.73,104798.0,25.1408,25.1735,25.1408,25.1408,104798.0
2016-04-13 11:55:00,30.74,30.74,30.68,30.69,90558.0,25.149,25.149,25.0999,25.1081,90558.0
2016-04-13 12:00:00,30.69,30.71,30.67,30.68,72589.0,25.1081,25.1245,25.0917,25.0999,72589.0
2016-04-13 12:05:00,30.69,30.74,30.67,30.67,90507.0,25.1081,25.149,25.0917,25.0917,90507.0
2016-04-13 12:10:00,30.68,30.71,30.67,30.69,37816.0,25.0999,25.1245,25.0917,25.1081,37816.0
2016-04-13 12:15:00,30.68,30.7,30.63,30.7,68695.0,25.0999,25.1163,25.059,25.1163,68695.0
2016-04-13 12:20:00,30.69,30.7,30.66,30.68,44095.0,25.1081,25.1163,25.0836,25.0999,44095.0
2016-04-13 12:25:00,30.68,30.73,30.67,30.68,70405.0,25.0999,25.1408,25.0917,25.0999,70405.0
2016-04-13 12:30:00,30.67,30.7,30.66,30.69,57015.0,25.0917,25.1163,25.0836,25.1081,57015.0
2016-04-13 12:35:00,30.69,30.7,30.66,30.69,56263.0,25.1081,25.1163,25.0836,25.1081,56263.0
2016-04-13 12:40:00,30.69,30.71,30.68,30.7,80826.0,25.1081,25.1245,25.0999,25.1163,80826.0
2016-04-13 12:45:00,30.7,30.72,30.68,30.69,45700.0,25.1163,25.1326,25.0999,25.1081,45700.0
2016-04-13 12:50:00,30.68,30.71,30.66,30.67,107331.0,25.0999,25.1245,25.0836,25.0917,107331.0
2016-04-13 12:55:00,30.67,30.7,30.67,30.67,37143.0,25.0917,25.1163,25.0917,25.0917,37143.0
2016-04-13 13:00:00,30.67,30.7,30.66,30.7,39358.0,25.0917,25.1163,25.0836,25.1163,39358.0
2016-04-13 13:05:00,30.7,30.71,30.68,30.69,37785.0,25.1163,25.1245,25.0999,25.1081,37785.0
2016-04-13 13:10:00,30.69,30.69,30.65,30.67,37918.0,25.1081,25.1081,25.0754,25.0917,37918.0
2016-04-13 13:15:00,30.67,30.72,30.67,30.7,59386.0,25.0917,25.1326,25.0917,25.1163,59386.0
2016-04-13 13:20:00,30.69,30.71,30.67,30.7,69151.0,25.1081,25.1245,25.0917,25.1163,69151.0
2016-04-13 13:25:00,30.7,30.74,30.68,30.73,89948.0,25.1163,25.149,25.0999,25.1408,89948.0
2016-04-13 13:30:00,30.73,30.74,30.72,30.73,21870.0,25.1408,25.149,25.1326,25.1408,21870.0
2016-04-13 13:35:00,30.72,30.75,30.7,30.74,53689.0,25.1326,25.1572,25.1163,25.149,53689.0
2016-04-13 13:40:00,30.74,30.77,30.74,30.77,52410.0,25.149,25.1735,25.149,25.1735,52410.0
2016-04-13 13:45:00,30.77,30.79,30.74,30.76,52859.0,25.1735,25.1899,25.149,25.1654,52859.0
2016-04-13 13:50:00,30.77,30.8,30.75,30.8,49866.0,25.1735,25.1981,25.1572,25.1981,49866.0
2016-04-13 13:55:00,30.8,30.84,30.78,30.8,86105.0,25.1981,25.2308,25.1817,25.1981,86105.0
2016-04-13 14:00:00,30.8,30.83,30.79,30.81,42544.0,25.1981,25.2226,25.1899,25.2063,42544.0
2016-04-13 14:05:00,30.82,30.87,30.81,30.87,75750.0,25.2145,25.2554,25.2063,25.2554,75750.0
2016-04-13 14:10:00,30.87,30.87,30.81,30.81,107042.0,25.2554,25.2554,25.2063,25.2063,107042.0
2016-04-13 14:15:00,30.82,30.87,30.81,30.87,76736.0,25.2145,25.2554,25.2063,25.2554,76736.0
2016-04-13 14:20:00,30.87,30.87,30.84,30.85,40156.0,25.2554,25.2554,25.2308,25.239,40156.0
2016-04-13 14:25:00,30.85,30.85,30.79,30.79,70224.0,25.239,25.239,25.1899,25.1899,70224.0
2016-04-13 14:30:00,30.79,30.83,30.79,30.82,73469.0,25.1899,25.2226,25.1899,25.2145,73469.0
2016-04-13 14:35:00,30.82,30.85,30.81,30.84,109146.0,25.2145,25.239,25.2063,25.2308,109146.0
2016-04-13 14:40:00,30.84,30.86,30.83,30.84,119735.0,25.2308,25.2472,25.2226,25.2308,119735.0
2016-04-13 14:45:00,30.85,30.85,30.79,30.8,73933.0,25.239,25.239,25.1899,25.1981,73933.0
2016-04-13 14:50:00,30.8,30.81,30.76,30.77,139887.0,25.1981,25.2063,25.1654,25.1735,139887.0
2016-04-13 14:55:00,30.77,30.78,30.74,30.75,172858.0,25.1735,25.1817,25.149,25.1572,172858.0
2016-04-13 15:00:00,30.75,30.79,30.74,30.79,149759.0,25.1572,25.1899,25.149,25.1899,149759.0
2016-04-13 15:05:00,30.79,30.8,30.77,30.78,148964.0,25.1899,25.1981,25.1735,25.1817,148964.0
2016-04-13 15:10:00,30.78,30.79,30.77,30.78,69459.0,25.1817,25.1899,25.1735,25.1817,69459.0
2016-04-13 15:15:00,30.78,30.81,30.77,30.81,316693.0,25.1817,25.2063,25.1735,25.2063,316693.0
2016-04-13 15:20:00,30.81,30.81,30.79,30.8,83136.0,25.2063,25.2063,25.1899,25.1981,83136.0
2016-04-13 15:25:00,30.79,30.81,30.79,30.8,80775.0,25.1899,25.2063,25.1899,25.1981,80775.0
2016-04-13 15:30:00,30.81,30.85,30.79,30.83,134843.0,25.2063,25.239,25.1899,25.2226,134843.0
2016-04-13 15:35:00,30.82,30.86,30.8,30.86,240593.0,25.2145,25.2472,25.1981,25.2472,240593.0
2016-04-13 15:40:00,30.86,30.86,30.82,30.83,198086.0,25.2472,25.2472,25.2145,25.2226,198086.0
2016-04-13 15:45:00,30.82,30.82,30.75,30.76,238175.0,25.2145,25.2145,25.1572,25.1654,238175.0
2016-04-13 15:50:00,30.76,30.77,30.74,30.74,225654.0,25.1654,25.1735,25.149,25.149,225654.0
2016-04-13 15:55:00,30.75,30.8,30.73,30.78,723273.0,25.1572,25.1981,25.1408,25.1817,723273.0
2016-04-14 09:30:00,30.84,30.99,30.84,30.91,267012.0,25.2308,25.3535,25.2308,25.2881,267012.0
2016-04-14 09:35:00,30.92,30.96,30.75,30.95,310976.0,25.2963,25.329,25.1572,25.3208,310976.0
2016-04-14 09:40:00,30.95,30.99,30.87,30.93,177105.0,25.3208,25.3535,25.2554,25.3044,177105.0
2016-04-14 09:45:00,30.94,31.05,30.93,30.96,180794.0,25.3126,25.4026,25.3044,25.329,180794.0
2016-04-14 09:50:00,30.96,30.96,30.72,30.73,134986.0,25.329,25.329,25.1326,25.1408,134986.0
2016-04-14 09:55:00,30.72,30.76,30.64,30.75,149434.0,25.1326,25.1654,25.0672,25.1572,149434.0
2016-04-14 10:00:00,30.76,30.89,30.75,30.86,166431.0,25.1654,25.2717,25.1572,25.2472,166431.0
2016-04-14 10:05:00,30.86,30.92,30.82,30.91,129382.0,25.2472,25.2963,25.2145,25.2881,129382.0
2016-04-14 10:10:00,30.91,30.96,30.87,30.89,150889.0,25.2881,25.329,25.2554,25.2717,150889.0
2016-04-14 10:15:00,30.89,30.97,30.87,30.96,112190.0,25.2717,25.3372,25.2554,25.329,112190.0
2016-04-14 10:20:00,30.97,31.0,30.93,30.93,113064.0,25.3372,25.3617,25.3044,25.3044,113064.0
2016-04-14 10:25:00,30.93,30.97,30.9,30.9,66863.0,25.3044,25.3372,25.2799,25.2799,66863.0
2016-04-14 10:30:00,30.91,30.94,30.85,30.86,60281.0,25.2881,25.3126,25.239,25.2472,60281.0
2016-04-14 10:35:00,30.85,30.88,30.84,30.86,87204.0,25.239,25.2635,25.2308,25.2472,87204.0
2016-04-14 10:40:00,30.85,30.9,30.85,30.85,96421.0,25.239,25.2799,25.239,25.239,96421.0
2016-04-14 10:45:00,30.86,30.86,30.77,30.82,82132.0,25.2472,25.2472,25.1735,25.2145,82132.0
2016-04-14 10:50:00,30.82,30.88,30.82,30.84,185471.0,25.2145,25.2635,25.2145,25.2308,185471.0
2016-04-14 10:55:00,30.84,30.84,30.76,30.78,98277.0,25.2308,25.2308,25.1654,25.1817,98277.0
2016-04-14 11:00:00,30.77,30.81,30.76,30.8,54361.0,25.1735,25.2063,25.1654,25.1981,54361.0
2016-04-14 11:05:00,30.8,30.81,30.76,30.78,58197.0,25.1981,25.2063,25.1654,25.1817,58197.0
2016-04-14 11:10:00,30.78,30.8,30.76,30.79,58139.0,25.1817,25.1981,25.1654,25.1899,58139.0
2016-04-14 11:15:00,30.79,30.82,30.77,30.78,77756.0,25.1899,25.2145,25.1735,25.1817,77756.0
2016-04-14 11:20:00,30.78,30.8,30.75,30.79,96836.0,25.1817,25.1981,25.1572,25.1899,96836.0
2016-04-14 11:25:00,30.79,30.81,30.77,30.79,91953.0,25.1899,25.2063,25.1735,25.1899,91953.0
2016-04-14 11:30:00,30.8,30.86,30.79,30.86,74401.0,25.1981,25.2472,25.1899,25.2472,74401.0
2016-04-14 11:35:00,30.85,30.86,30.84,30.86,79463.0,25.239,25.2472,25.2308,25.2472,79463.0
2016-04-14 11:40:00,30.85,30.88,30.83,30.87,76517.0,25.239,25.2635,25.2226,25.2554,76517.0
2016-04-14 11:45:00,30.87,30.89,30.85,30.89,34675.0,25.2554,25.2717,25.239,25.2717,34675.0
2016-04-14 11:50:00,30.89,30.89,30.85,30.85,58561.0,25.2717,25.2717,25.239,25.239,58561.0
2016-04-14 11:55:00,30.86,30.86,30.83,30.84,56675.0,25.2472,25.2472,25.2226,25.2308,56675.0
2016-04-14 12:00:00,30.84,30.85,30.81,30.83,31791.0,25.2308,25.239,25.2063,25.2226,31791.0
2016-04-14 12:05:00,30.84,30.85,30.81,30.82,44494.0,25.2308,25.239,25.2063,25.2145,44494.0
2016-04-14 12:10:00,30.82,30.83,30.79,30.81,37156.0,25.2145,25.2226,25.1899,25.2063,37156.0
2016-04-14 12:15:00,30.8,30.83,30.8,30.82,40715.0,25.1981,25.2226,25.1981,25.2145,40715.0
2016-04-14 12:20:00,30.82,30.82,30.79,30.8,51613.0,25.2145,25.2145,25.1899,25.1981,51613.0
2016-04-14 12:25:00,30.81,30.82,30.79,30.8,37564.0,25.2063,25.2145,25.1899,25.1981,37564.0
2016-04-14 12:30:00,30.79,30.8,30.75,30.77,77857.0,25.1899,25.1981,25.1572,25.1735,77857.0
2016-04-14 12:35:00,30.76,30.77,30.75,30.77,61416.0,25.1654,25.1735,25.1572,25.1735,61416.0
2016-04-14 12:40:00,30.77,30.81,30.76,30.8,38251.0,25.1735,25.2063,25.1654,25.1981,38251.0
2016-04-14 12:45:00,30.81,30.81,30.79,30.8,36272.0,25.2063,25.2063,25.1899,25.1981,36272.0
2016-04-14 12:50:00,30.8,30.8,30.77,30.77,70722.0,25.1981,25.1981,25.1735,25.1735,70722.0
2016-04-14 12:55:00,30.78,30.78,30.75,30.75,46048.0,25.1817,25.1817,25.1572,25.1572,46048.0
2016-04-14 13:00:00,30.75,30.76,30.75,30.75,29383.0,25.1572,25.1654,25.1572,25.1572,29383.0
2016-04-14 13:05:00,30.75,30.78,30.73,30.77,78443.0,25.1572,25.1817,25.1408,25.1735,78443.0
2016-04-14 13:10:00,30.77,30.8,30.76,30.77,74427.0,25.1735,25.1981,25.1654,25.1735,74427.0
2016-04-14 13:15:00,30.78,30.78,30.73,30.74,47016.0,25.1817,25.1817,25.1408,25.149,47016.0
2016-04-14 13:20:00,30.74,30.75,30.73,30.73,30647.0,25.149,25.1572,25.1408,25.1408,30647.0
2016-04-14 13:25:00,30.73,30.76,30.72,30.76,39446.0,25.1408,25.1654,25.1326,25.1654,39446.0
2016-04-14 13:30:00,30.76,30.76,30.69,30.69,58390.0,25.1654,25.1654,25.1081,25.1081,58390.0
2016-04-14 13:35:00,30.69,30.7,30.68,30.69,29938.0,25.1081,25.1163,25.0999,25.1081,29938.0
2016-04-14 13:40:00,30.69,30.75,30.69,30.74,37802.0,25.1081,25.1572,25.1081,25.149,37802.0
2016-04-14 13:45:00,30.74,30.74,30.7,30.73,38855.0,25.149,25.149,25.1163,25.1408,38855.0
2016-04-14 13:50:00,30.72,30.75,30.69,30.74,52813.0,25.1326,25.1572,25.1081,25.149,52813.0
2016-04-14 13:55:00,30.74,30.75,30.71,30.71,70019.0,25.149,25.1572,25.1245,25.1245,70019.0
2016-04-14 14:00:00,30.72,30.73,30.71,30.73,30562.0,25.1326,25.1408,25.1245,25.1408,30562.0
2016-04-14 14:05:00,30.73,30.74,30.72,30.73,58200.0,25.1408,25.149,25.1326,25.1408,58200.0
2016-04-14 14:10:00,30.74,30.75,30.72,30.75,37275.0,25.149,25.1572,25.1326,25.1572,37275.0
2016-04-14 14:15:00,30.75,30.77,30.75,30.77,42326.0,25.1572,25.1735,25.1572,25.1735,42326.0
2016-04-14 14:20:00,30.77,30.79,30.76,30.77,46068.0,25.1735,25.1899,25.1654,25.1735,46068.0
2016-04-14 14:25:00,30.77,30.77,30.72,30.73,68763.0,25.1735,25.1735,25.1326,25.1408,68763.0
2016-04-14 14:30:00,30.73,30.74,30.72,30.73,37095.0,25.1408,25.149,25.1326,25.1408,37095.0
2016-04-14 14:35:00,30.73,30.74,30.7,30.72,41118.0,25.1408,25.149,25.1163,25.1326,41118.0
2016-04-14 14:40:00,30.72,30.74,30.71,30.73,40212.0,25.1326,25.149,25.1245,25.1408,40212.0
2016-04-14 14:45:00,30.74,30.75,30.72,30.72,65312.0,25.149,25.1572,25.1326,25.1326,65312.0
2016-04-14 14:50:00,30.72,30.75,30.71,30.75,32494.0,25.1326,25.1572,25.1245,25.1572,32494.0
2016-04-14 14:55:00,30.74,30.75,30.73,30.74,31605.0,25.149,25.1572,25.1408,25.149,31605.0
2016-04-14 15:00:00,30.74,30.74,30.73,30.73,26822.0,25.149,25.149,25.1408,25.1408,26822.0
2016-04-14 15:05:00,30.73,30.74,30.7,30.71,66729.0,25.1408,25.149,25.1163,25.1245,66729.0
2016-04-14 15:10:00,30.7,30.71,30.67,30.71,128021.0,25.1163,25.1245,25.0917,25.1245,128021.0
2016-04-14 15:15:00,30.7,30.73,30.7,30.73,56862.0,25.1163,25.1408,25.1163,25.1408,56862.0
2016-04-14 15:20:00,30.72,30.74,30.72,30.73,56228.0,25.1326,25.149,25.1326,25.1408,56228.0
2016-04-14 15:25:00,30.73,30.74,30.72,30.74,38387.0,25.1408,25.149,25.1326,25.149,38387.0
2016-04-14 15:30:00,30.74,30.77,30.73,30.77,161051.0,25.149,25.1735,25.1408,25.1735,161051.0
2016-04-14 15:35:00,30.76,30.77,30.75,30.76,137504.0,25.1654,25.1735,25.1572,25.1654,137504.0
2016-04-14 15:40:00,30.76,30.77,30.7,30.71,152696.0,25.1654,25.1735,25.1163,25.1245,152696.0
2016-04-14 15:45:00,30.72,30.75,30.71,30.74,136378.0,25.1326,25.1572,25.1245,25.149,136378.0
2016-04-14 15:50:00,30.75,30.75,30.74,30.74,113022.0,25.1572,25.1572,25.149,25.149,113022.0
2016-04-14 15:55:00,30.75,30.75,30.7,30.71,375381.0,25.1572,25.1572,25.1163,25.1245,375381.0
2016-04-15 09:30:00,30.68,30.82,30.62,30.68,601338.0,25.0999,25.2145,25.0508,25.0999,601338.0
2016-04-15 09:35:00,30.69,30.85,30.69,30.84,207805.0,25.1081,25.239,25.1081,25.2308,207805.0
2016-04-15 09:40:00,30.84,30.84,30.73,30.74,168043.0,25.2308,25.2308,25.1408,25.149,168043.0
2016-04-15 09:45:00,30.75,30.76,30.61,30.62,158908.0,25.1572,25.1654,25.0426,25.0508,158908.0
2016-04-15 09:50:00,30.61,30.62,30.51,30.55,112572.0,25.0426,25.0508,24.9608,24.9936,112572.0
2016-04-15 09:55:00,30.55,30.62,30.52,30.53,92359.0,24.9936,25.0508,24.969,24.9772,92359.0
2016-04-15 10:00:00,30.53,30.57,30.5,30.53,134622.0,24.9772,25.0099,24.9527,24.9772,134622.0
2016-04-15 10:05:00,30.53,30.58,30.52,30.55,60125.0,24.9772,25.0181,24.969,24.9936,60125.0
2016-04-15 10:10:00,30.54,30.54,30.44,30.45,145028.0,24.9854,24.9854,24.9036,24.9117,145028.0
2016-04-15 10:15:00,30.46,30.48,30.42,30.48,57482.0,24.9199,24.9363,24.8872,24.9363,57482.0
2016-04-15 10:20:00,30.48,30.49,30.42,30.48,107120.0,24.9363,24.9445,24.8872,24.9363,107120.0
2016-04-15 10:25:00,30.49,30.55,30.48,30.54,87695.0,24.9445,24.9936,24.9363,24.9854,87695.0
2016-04-15 10:30:00,30.54,30.55,30.5,30.52,70271.0,24.9854,24.9936,24.9527,24.969,70271.0
2016-04-15 10:35:00,30.52,30.54,30.49,30.53,71349.0,24.969,24.9854,24.9445,24.9772,71349.0
2016-04-15 10:40:00,30.52,30.54,30.49,30.53,83274.0,24.969,24.9854,24.9445,24.9772,83274.0
2016-04-15 10:45:00,30.53,30.55,30.51,30.54,31868.0,24.9772,24.9936,24.9608,24.9854,31868.0
2016-04-15 10:50:00,30.55,30.56,30.48,30.5,84534.0,24.9936,25.0017,24.9363,24.9527,84534.0
2016-04-15 10:55:00,30.5,30.55,30.46,30.54,92109.0,24.9527,24.9936,24.9199,24.9854,92109.0
2016-04-15 11:00:00,30.53,30.58,30.51,30.58,72726.0,24.9772,25.0181,24.9608,25.0181,72726.0
2016-04-15 11:05:00,30.58,30.6,30.53,30.57,84013.0,25.0181,25.0345,24.9772,25.0099,84013.0
2016-04-15 11:10:00,30.58,30.6,30.55,30.57,55842.0,25.0181,25.0345,24.9936,25.0099,55842.0
2016-04-15 11:15:00,30.58,30.63,30.57,30.62,53786.0,25.0181,25.059,25.0099,25.0508,53786.0
2016-04-15 11:20:00,30.62,30.64,30.59,30.61,70492.0,25.0508,25.0672,25.0263,25.0426,70492.0
2016-04-15 11:25:00,30.61,30.63,30.59,30.59,78827.0,25.0426,25.059,25.0263,25.0263,78827.0
2016-04-15 11:30:00,30.59,30.65,30.59,30.63,36291.0,25.0263,25.0754,25.0263,25.059,36291.0
2016-04-15 11:35:00,30.63,30.65,30.61,30.64,59617.0,25.059,25.0754,25.0426,25.0672,59617.0
2016-04-15 11:40:00,30.64,30.65,30.57,30.58,33337.0,25.0672,25.0754,25.0099,25.0181,33337.0
2016-04-15 11:45:00,30.59,30.61,30.55,30.55,54403.0,25.0263,25.0426,24.9936,24.9936,54403.0
2016-04-15 11:50:00,30.55,30.56,30.52,30.52,138781.0,24.9936,25.0017,24.969,24.969,138781.0
2016-04-15 11:55:00,30.53,30.53,30.52,30.52,69680.0,24.9772,24.9772,24.969,24.969,69680.0
2016-04-15 12:00:00,30.52,30.53,30.51,30.52,112069.0,24.969,24.9772,24.9608,24.969,112069.0
2016-04-15 12:05:00,30.51,30.52,30.48,30.5,69819.0,24.9608,24.969,24.9363,24.9527,69819.0
2016-04-15 12:10:00,30.5,30.51,30.48,30.49,93985.0,24.9527,24.9608,24.9363,24.9445,93985.0
2016-04-15 12:15:00,30.5,30.5,30.47,30.49,33782.0,24.9527,24.9527,24.9281,24.9445,33782.0
2016-04-15 12:20:00,30.48,30.5,30.47,30.48,36446.0,24.9363,24.9527,24.9281,24.9363,36446.0
2016-04-15 12:25:00,30.48,30.48,30.47,30.48,11108.0,24.9363,24.9363,24.9281,24.9363,11108.0
2016-04-15 12:30:00,30.48,30.48,30.44,30.44,38714.0,24.9363,24.9363,24.9036,24.9036,38714.0
2016-04-15 12:35:00,30.44,30.45,30.4,30.44,98819.0,24.9036,24.9117,24.8708,24.9036,98819.0
2016-04-15 12:40:00,30.43,30.46,30.42,30.45,43205.0,24.8954,24.9199,24.8872,24.9117,43205.0
2016-04-15 12:45:00,30.46,30.47,30.44,30.46,68672.0,24.9199,24.9281,24.9036,24.9199,68672.0
2016-04-15 12:50:00,30.46,30.47,30.44,30.45,34461.0,24.9199,24.9281,24.9036,24.9117,34461.0
2016-04-15 12:55:00,30.45,30.47,30.44,30.45,20975.0,24.9117,24.9281,24.9036,24.9117,20975.0
2016-04-15 13:00:00,30.45,30.48,30.45,30.48,64796.0,24.9117,24.9363,24.9117,24.9363,64796.0
2016-04-15 13:05:00,30.48,30.49,30.46,30.47,23639.0,24.9363,24.9445,24.9199,24.9281,23639.0
2016-04-15 13:10:00,30.46,30.49,30.45,30.48,23158.0,24.9199,24.9445,24.9117,24.9363,23158.0
2016-04-15 13:15:00,30.48,30.48,30.45,30.48,23120.0,24.9363,24.9363,24.9117,24.9363,23120.0
2016-04-15 13:20:00,30.48,30.51,30.47,30.49,69921.0,24.9363,24.9608,24.9281,24.9445,69921.0
2016-04-15 13:25:00,30.5,30.52,30.49,30.51,36646.0,24.9527,24.969,24.9445,24.9608,36646.0
2016-04-15 13:30:00,30.51,30.51,30.48,30.49,33306.0,24.9608,24.9608,24.9363,24.9445,33306.0
2016-04-15 13:35:00,30.49,30.5,30.46,30.47,40394.0,24.9445,24.9527,24.9199,24.9281,40394.0
2016-04-15 13:40:00,30.47,30.49,30.45,30.46,50747.0,24.9281,24.9445,24.9117,24.9199,50747.0
2016-04-15 13:45:00,30.46,30.51,30.46,30.49,27862.0,24.9199,24.9608,24.9199,24.9445,27862.0
2016-04-15 13:50:00,30.49,30.5,30.47,30.48,34609.0,24.9445,24.9527,24.9281,24.9363,34609.0
2016-04-15 13:55:00,30.48,30.48,30.43,30.43,93317.0,24.9363,24.9363,24.8954,24.8954,93317.0
2016-04-15 14:00:00,30.43,30.49,30.42,30.48,43829.0,24.8954,24.9445,24.8872,24.9363,43829.0
2016-04-15 14:05:00,30.48,30.49,30.46,30.48,40858.0,24.9363,24.9445,24.9199,24.9363,40858.0
2016-04-15 14:10:00,30.48,30.49,30.45,30.45,54687.0,24.9363,24.9445,24.9117,24.9117,54687.0
2016-04-15 14:15:00,30.45,30.48,30.45,30.46,31230.0,24.9117,24.9363,24.9117,24.9199,31230.0
2016-04-15 14:20:00,30.45,30.48,30.44,30.46,28897.0,24.9117,24.9363,24.9036,24.9199,28897.0
2016-04-15 14:25:00,30.46,30.49,30.45,30.47,30309.0,24.9199,24.9445,24.9117,24.9281,30309.0
2016-04-15 14:30:00,30.48,30.49,30.46,30.47,25378.0,24.9363,24.9445,24.9199,24.9281,25378.0
2016-04-15 14:35:00,30.46,30.47,30.42,30.44,128491.0,24.9199,24.9281,24.8872,24.9036,128491.0
2016-04-15 14:40:00,30.45,30.45,30.43,30.45,36078.0,24.9117,24.9117,24.8954,24.9117,36078.0
2016-04-15 14:45:00,30.44,30.46,30.43,30.46,42202.0,24.9036,24.9199,24.8954,24.9199,42202.0
2016-04-15 14:50:00,30.45,30.46,30.44,30.45,13051.0,24.9117,24.9199,24.9036,24.9117,13051.0
2016-04-15 14:55:00,30.45,30.52,30.43,30.51,127767.0,24.9117,24.969,24.8954,24.9608,127767.0
2016-04-15 15:00:00,30.51,30.52,30.48,30.51,77772.0,24.9608,24.969,24.9363,24.9608,77772.0
2016-04-15 15:05:00,30.52,30.52,30.48,30.5,45732.0,24.969,24.969,24.9363,24.9527,45732.0
2016-04-15 15:10:00,30.5,30.51,30.48,30.49,45259.0,24.9527,24.9608,24.9363,24.9445,45259.0
2016-04-15 15:15:00,30.49,30.5,30.46,30.48,37177.0,24.9445,24.9527,24.9199,24.9363,37177.0
2016-04-15 15:20:00,30.48,30.52,30.47,30.49,63746.0,24.9363,24.969,24.9281,24.9445,63746.0
2016-04-15 15:25:00,30.5,30.56,30.49,30.53,142936.0,24.9527,25.0017,24.9445,24.9772,142936.0
2016-04-15 15:30:00,30.53,30.56,30.52,30.54,56110.0,24.9772,25.0017,24.969,24.9854,56110.0
2016-04-15 15:35:00,30.54,30.55,30.52,30.53,48548.0,24.9854,24.9936,24.969,24.9772,48548.0
2016-04-15 15:40:00,30.54,30.54,30.51,30.53,80515.0,24.9854,24.9854,24.9608,24.9772,80515.0
2016-04-15 15:45:00,30.52,30.53,30.5,30.5,122071.0,24.969,24.9772,24.9527,24.9527,122071.0
2016-04-15 15:50:00,30.5,30.55,30.5,30.52,196279.0,24.9527,24.9936,24.9527,24.969,196279.0
2016-04-15 15:55:00,30.51,30.56,30.5,30.55,675462.0,24.9608,25.0017,24.9527,24.9936,675462.0
2016-04-18 09:30:00,30.76,30.8,30.61,30.76,397794.0,25.1654,25.1981,25.0426,25.1654,397794.0
2016-04-18 09:35:00,30.76,30.8,30.73,30.79,129317.0,25.1654,25.1981,25.1408,25.1899,129317.0
2016-04-18 09:40:00,30.79,30.88,30.79,30.88,146737.0,25.1899,25.2635,25.1899,25.2635,146737.0
2016-04-18 09:45:00,30.87,30.97,30.87,30.96,244174.0,25.2554,25.3372,25.2554,25.329,244174.0
2016-04-18 09:50:00,30.97,31.0,30.93,31.0,152202.0,25.3372,25.3617,25.3044,25.3617,152202.0
2016-04-18 09:55:00,30.99,31.1,30.99,31.08,227686.0,25.3535,25.4435,25.3535,25.4272,227686.0
2016-04-18 10:00:00,31.08,31.09,30.98,31.0,118719.0,25.4272,25.4353,25.3454,25.3617,118719.0
2016-04-18 10:05:00,31.01,31.08,31.0,31.03,173893.0,25.3699,25.4272,25.3617,25.3863,173893.0
2016-04-18 10:10:00,31.04,31.06,30.96,31.06,189273.0,25.3944,25.4108,25.329,25.4108,189273.0
2016-04-18 10:15:00,31.07,31.07,31.03,31.05,143523.0,25.419,25.419,25.3863,25.4026,143523.0
2016-04-18 10:20:00,31.05,31.15,31.04,31.15,153029.0,25.4026,25.4844,25.3944,25.4844,153029.0
2016-04-18 10:25:00,31.15,31.19,31.1,31.12,174191.0,25.4844,25.5172,25.4435,25.4599,174191.0
2016-04-18 10:30:00,31.12,31.18,31.11,31.18,159583.0,25.4599,25.509,25.4517,25.509,159583.0
2016-04-18 10:35:00,31.18,31.22,31.12,31.12,224063.0,25.509,25.5417,25.4599,25.4599,224063.0
2016-04-18 10:40:00,31.12,31.13,31.09,31.12,90116.0,25.4599,25.4681,25.4353,25.4599,90116.0
2016-04-18 10:45:00,31.11,31.15,31.11,31.12,107115.0,25.4517,25.4844,25.4517,25.4599,107115.0
2016-04-18 10:50:00,31.12,31.17,31.1,31.17,103545.0,25.4599,25.5008,25.4435,25.5008,103545.0
2016-04-18 10:55:00,31.16,31.16,31.07,31.08,94388.0,25.4926,25.4926,25.419,25.4272,94388.0
2016-04-18 11:00:00,31.08,31.08,31.03,31.05,70095.0,25.4272,25.4272,25.3863,25.4026,70095.0
2016-04-18 11:05:00,31.05,31.09,31.05,31.08,51869.0,25.4026,25.4353,25.4026,25.4272,51869.0
2016-04-18 11:10:00,31.08,31.1,31.06,31.07,153473.0,25.4272,25.4435,25.4108,25.419,153473.0
2016-04-18 11:15:00,31.07,31.1,31.06,31.08,69510.0,25.419,25.4435,25.4108,25.4272,69510.0
2016-04-18 11:20:00,31.07,31.14,31.07,31.11,136268.0,25.419,25.4763,25.419,25.4517,136268.0
2016-04-18 11:25:00,31.11,31.11,31.05,31.08,59134.0,25.4517,25.4517,25.4026,25.4272,59134.0
2016-04-18 11:30:00,31.07,31.11,31.07,31.1,62037.0,25.419,25.4517,25.419,25.4435,62037.0
2016-04-18 11:35:00,31.09,31.1,31.08,31.1,74200.0,25.4353,25.4435,25.4272,25.4435,74200.0
2016-04-18 11:40:00,31.1,31.1,31.08,31.09,104695.0,25.4435,25.4435,25.4272,25.4353,104695.0
2016-04-18 11:45:00,31.09,31.11,31.07,31.09,95648.0,25.4353,25.4517,25.419,25.4353,95648.0
2016-04-18 11:50:00,31.09,31.14,31.08,31.14,78351.0,25.4353,25.4763,25.4272,25.4763,78351.0
2016-04-18 11:55:00,31.15,31.15,31.11,31.11,63289.0,25.4844,25.4844,25.4517,25.4517,63289.0
2016-04-18 12:00:00,31.11,31.15,31.1,31.12,100989.0,25.4517,25.4844,25.4435,25.4599,100989.0
2016-04-18 12:05:00,31.11,31.12,31.09,31.1,66026.0,25.4517,25.4599,25.4353,25.4435,66026.0
2016-04-18 12:10:00,31.1,31.14,31.1,31.14,151453.0,25.4435,25.4763,25.4435,25.4763,151453.0
2016-04-18 12:15:00,31.14,31.16,31.12,31.15,96043.0,25.4763,25.4926,25.4599,25.4844,96043.0
2016-04-18 12:20:00,31.15,31.2,31.14,31.19,55985.0,25.4844,25.5253,25.4763,25.5172,55985.0
2016-04-18 12:25:00,31.18,31.19,31.16,31.17,61912.0,25.509,25.5172,25.4926,25.5008,61912.0
2016-04-18 12:30:00,31.16,31.22,31.15,31.21,153265.0,25.4926,25.5417,25.4844,25.5335,153265.0
2016-04-18 12:35:00,31.21,31.22,31.19,31.21,102978.0,25.5335,25.5417,25.5172,25.5335,102978.0
2016-04-18 12:40:00,31.21,31.23,31.18,31.21,56092.0,25.5335,25.5499,25.509,25.5335,56092.0
2016-04-18 12:45:00,31.21,31.24,31.2,31.24,64214.0,25.5335,25.5581,25.5253,25.5581,64214.0
2016-04-18 12:50:00,31.23,31.24,31.21,31.23,73735.0,25.5499,25.5581,25.5335,25.5499,73735.0
2016-04-18 12:55:00,31.24,31.24,31.21,31.21,52657.0,25.5581,25.5581,25.5335,25.5335,52657.0
2016-04-18 13:00:00,31.21,31.22,31.18,31.19,46090.0,25.5335,25.5417,25.509,25.5172,46090.0
2016-04-18 13:05:00,31.2,31.21,31.18,31.19,81803.0,25.5253,25.5335,25.509,25.5172,81803.0
2016-04-18 13:10:00,31.2,31.21,31.15,31.18,92686.0,25.5253,25.5335,25.4844,25.509,92686.0
2016-04-18 13:15:00,31.17,31.19,31.15,31.15,64035.0,25.5008,25.5172,25.4844,25.4844,64035.0
2016-04-18 13:20:00,31.16,31.16,31.13,31.16,57697.0,25.4926,25.4926,25.4681,25.4926,57697.0
2016-04-18 13:25:00,31.16,31.16,31.12,31.14,60712.0,25.4926,25.4926,25.4599,25.4763,60712.0
2016-04-18 13:30:00,31.14,31.16,31.14,31.15,28104.0,25.4763,25.4926,25.4763,25.4844,28104.0
2016-04-18 13:35:00,31.14,31.15,31.12,31.15,52233.0,25.4763,25.4844,25.4599,25.4844,52233.0
2016-04-18 13:40:00,31.14,31.2,31.13,31.19,99143.0,25.4763,25.5253,25.4681,25.5172,99143.0
2016-04-18 13:45:00,31.19,31.21,31.16,31.17,71175.0,25.5172,25.5335,25.4926,25.5008,71175.0
2016-04-18 13:50:00,31.16,31.18,31.15,31.17,38546.0,25.4926,25.509,25.4844,25.5008,38546.0
2016-04-18 13:55:00,31.17,31.18,31.15,31.17,33832.0,25.5008,25.509,25.4844,25.5008,33832.0
2016-04-18 14:00:00,31.16,31.17,31.13,31.16,137854.0,25.4926,25.5008,25.4681,25.4926,137854.0
2016-04-18 14:05:00,31.16,31.2,31.13,31.2,118837.0,25.4926,25.5253,25.4681,25.5253,118837.0
2016-04-18 14:10:00,31.19,31.2,31.16,31.19,62868.0,25.5172,25.5253,25.4926,25.5172,62868.0
2016-04-18 14:15:00,31.19,31.21,31.16,31.19,85566.0,25.5172,25.5335,25.4926,25.5172,85566.0
2016-04-18 14:20:00,31.19,31.23,31.18,31.21,70372.0,25.5172,25.5499,25.509,25.5335,70372.0
2016-04-18 14:25:00,31.2,31.22,31.18,31.19,112019.0,25.5253,25.5417,25.509,25.5172,112019.0
2016-04-18 14:30:00,31.18,31.19,31.16,31.19,36888.0,25.509,25.5172,25.4926,25.5172,36888.0
2016-04-18 14:35:00,31.18,31.24,31.18,31.23,81611.0,25.509,25.5581,25.509,25.5499,81611.0
2016-04-18 14:40:00,31.22,31.28,31.21,31.28,110779.0,25.5417,25.5908,25.5335,25.5908,110779.0
2016-04-18 14:45:00,31.28,31.28,31.24,31.27,123029.0,25.5908,25.5908,25.5581,25.5826,123029.0
2016-04-18 14:50:00,31.27,31.29,31.24,31.26,52775.0,25.5826,25.599,25.5581,25.5744,52775.0
2016-04-18 14:55:00,31.27,31.27,31.22,31.26,103768.0,25.5826,25.5826,25.5417,25.5744,103768.0
2016-04-18 15:00:00,31.25,31.27,31.22,31.27,128361.0,25.5662,25.5826,25.5417,25.5826,128361.0
2016-04-18 15:05:00,31.27,31.27,31.24,31.25,65368.0,25.5826,25.5826,25.5581,25.5662,65368.0
2016-04-18 15:10:00,31.25,31.26,31.24,31.24,60397.0,25.5662,25.5744,25.5581,25.5581,60397.0
2016-04-18 15:15:00,31.24,31.3,31.24,31.29,145759.0,25.5581,25.6071,25.5581,25.599,145759.0
2016-04-18 15:20:00,31.29,31.32,31.28,31.32,119277.0,25.599,25.6235,25.5908,25.6235,119277.0
2016-04-18 15:25:00,31.32,31.32,31.27,31.28,147621.0,25.6235,25.6235,25.5826,25.5908,147621.0
2016-04-18 15:30:00,31.29,31.34,31.28,31.32,202231.0,25.599,25.6399,25.5908,25.6235,202231.0
2016-04-18 15:35:00,31.31,31.34,31.31,31.32,191214.0,25.6153,25.6399,25.6153,25.6235,191214.0
2016-04-18 15:40:00,31.32,31.32,31.28,31.31,279814.0,25.6235,25.6235,25.5908,25.6153,279814.0
2016-04-18 15:45:00,31.31,31.37,31.29,31.34,762833.0,25.6153,25.6644,25.599,25.6399,762833.0
2016-04-18 15:50:00,31.34,31.34,31.26,31.28,713693.0,25.6399,25.6399,25.5744,25.5908,713693.0
2016-04-18 15:55:00,31.29,31.35,31.26,31.31,1240029.0,25.599,25.6481,25.5744,25.6153,1240029.0
2016-04-19 09:30:00,31.65,31.84,31.64,31.83,539042.0,25.8935,26.0489,25.8853,26.0408,539042.0
2016-04-19 09:35:00,31.82,31.95,31.78,31.8,354363.0,26.0326,26.1389,25.9998,26.0162,354363.0
2016-04-19 09:40:00,31.8,31.85,31.72,31.75,339532.0,26.0162,26.0571,25.9508,25.9753,339532.0
2016-04-19 09:45:00,31.75,31.88,31.75,31.84,260005.0,25.9753,26.0817,25.9753,26.0489,260005.0
2016-04-19 09:50:00,31.84,31.94,31.81,31.92,248811.0,26.0489,26.1307,26.0244,26.1144,248811.0
2016-04-19 09:55:00,31.92,32.0,31.91,31.96,380391.0,26.1144,26.1798,26.1062,26.1471,380391.0
2016-04-19 10:00:00,31.97,31.98,31.79,31.86,419885.0,26.1553,26.1635,26.008,26.0653,419885.0
2016-04-19 10:05:00,31.86,32.02,31.85,31.99,430007.0,26.0653,26.1962,26.0571,26.1717,430007.0
2016-04-19 10:10:00,31.99,32.08,31.95,32.02,478503.0,26.1717,26.2453,26.1389,26.1962,478503.0
2016-04-19 10:15:00,32.03,32.08,31.97,32.0,197691.0,26.2044,26.2453,26.1553,26.1798,197691.0
2016-04-19 10:20:00,32.0,32.1,31.99,32.05,167919.0,26.1798,26.2616,26.1717,26.2207,167919.0
2016-04-19 10:25:00,32.04,32.05,31.92,31.99,191604.0,26.2126,26.2207,26.1144,26.1717,191604.0
2016-04-19 10:30:00,31.99,32.05,31.97,32.0,214698.0,26.1717,26.2207,26.1553,26.1798,214698.0
2016-04-19 10:35:00,32.01,32.13,31.98,32.13,444273.0,26.188,26.2862,26.1635,26.2862,444273.0
2016-04-19 10:40:00,32.12,32.16,32.04,32.05,320293.0,26.278,26.3107,26.2126,26.2207,320293.0
2016-04-19 10:45:00,32.04,32.07,31.98,31.99,159467.0,26.2126,26.2371,26.1635,26.1717,159467.0
2016-04-19 10:50:00,32.0,32.09,31.97,32.06,183280.0,26.1798,26.2535,26.1553,26.2289,183280.0
2016-04-19 10:55:00,32.06,32.07,32.01,32.05,178547.0,26.2289,26.2371,26.188,26.2207,178547.0
2016-04-19 11:00:00,32.04,32.06,31.94,31.95,158191.0,26.2126,26.2289,26.1307,26.1389,158191.0
2016-04-19 11:05:00,31.96,31.96,31.86,31.88,125926.0,26.1471,26.1471,26.0653,26.0817,125926.0
2016-04-19 11:10:00,31.88,31.9,31.8,31.81,93461.0,26.0817,26.098,26.0162,26.0244,93461.0
2016-04-19 11:15:00,31.81,31.82,31.72,31.73,139121.0,26.0244,26.0326,25.9508,25.9589,139121.0
2016-04-19 11:20:00,31.73,31.73,31.65,31.67,155880.0,25.9589,25.9589,25.8935,25.9099,155880.0
2016-04-19 11:25:00,31.67,31.7,31.62,31.69,159992.0,25.9099,25.9344,25.8689,25.9262,159992.0
2016-04-19 11:30:00,31.69,31.71,31.65,31.68,198211.0,25.9262,25.9426,25.8935,25.918,198211.0
2016-04-19 11:35:00,31.68,31.8,31.65,31.76,189951.0,25.918,26.0162,25.8935,25.9835,189951.0
2016-04-19 11:40:00,31.76,31.79,31.73,31.77,148435.0,25.9835,26.008,25.9589,25.9917,148435.0
2016-04-19 11:45:00,31.76,31.82,31.76,31.8,110505.0,25.9835,26.0326,25.9835,26.0162,110505.0
2016-04-19 11:50:00,31.79,31.8,31.66,31.68,112839.0,26.008,26.0162,25.9017,25.918,112839.0
2016-04-19 11:55:00,31.67,31.73,31.63,31.7,223075.0,25.9099,25.9589,25.8771,25.9344,223075.0
2016-04-19 12:00:00,31.7,31.72,31.66,31.71,101265.0,25.9344,25.9508,25.9017,25.9426,101265.0
2016-04-19 12:05:00,31.72,31.74,31.68,31.69,82524.0,25.9508,25.9671,25.918,25.9262,82524.0
2016-04-19 12:10:00,31.69,31.7,31.65,31.65,88265.0,25.9262,25.9344,25.8935,25.8935,88265.0
2016-04-19 12:15:00,31.66,31.67,31.62,31.63,63559.0,25.9017,25.9099,25.8689,25.8771,63559.0
2016-04-19 12:20:00,31.63,31.65,31.61,31.63,86899.0,25.8771,25.8935,25.8608,25.8771,86899.0
2016-04-19 12:25:00,31.64,31.72,31.63,31.71,53078.0,25.8853,25.9508,25.8771,25.9426,53078.0
2016-04-19 12:30:00,31.71,31.71,31.67,31.68,27302.0,25.9426,25.9426,25.9099,25.918,27302.0
2016-04-19 12:35:00,31.68,31.68,31.64,31.66,54379.0,25.918,25.918,25.8853,25.9017,54379.0
2016-04-19 12:40:00,31.65,31.67,31.64,31.67,24199.0,25.8935,25.9099,25.8853,25.9099,24199.0
2016-04-19 12:45:00,31.67,31.67,31.62,31.63,54212.0,25.9099,25.9099,25.8689,25.8771,54212.0
2016-04-19 12:50:00,31.63,31.68,31.62,31.68,43714.0,25.8771,25.918,25.8689,25.918,43714.0
2016-04-19 12:55:00,31.68,31.69,31.66,31.67,46667.0,25.918,25.9262,25.9017,25.9099,46667.0
2016-04-19 13:00:00,31.67,31.72,31.65,31.7,83117.0,25.9099,25.9508,25.8935,25.9344,83117.0
2016-04-19 13:05:00,31.7,31.71,31.67,31.69,45479.0,25.9344,25.9426,25.9099,25.9262,45479.0
2016-04-19 13:10:00,31.69,31.75,31.67,31.75,52608.0,25.9262,25.9753,25.9099,25.9753,52608.0
2016-04-19 13:15:00,31.75,31.76,31.71,31.72,39045.0,25.9753,25.9835,25.9426,25.9508,39045.0
2016-04-19 13:20:00,31.73,31.76,31.72,31.74,36842.0,25.9589,25.9835,25.9508,25.9671,36842.0
2016-04-19 13:25:00,31.74,31.77,31.73,31.75,55664.0,25.9671,25.9917,25.9589,25.9753,55664.0
2016-04-19 13:30:00,31.75,31.76,31.71,31.71,94675.0,25.9753,25.9835,25.9426,25.9426,94675.0
2016-04-19 13:35:00,31.71,31.73,31.7,31.71,49185.0,25.9426,25.9589,25.9344,25.9426,49185.0
2016-04-19 13:40:00,31.7,31.83,31.7,31.81,103360.0,25.9344,26.0408,25.9344,26.0244,103360.0
2016-04-19 13:45:00,31.81,31.85,31.81,31.84,105659.0,26.0244,26.0571,26.0244,26.0489,105659.0
2016-04-19 13:50:00,31.83,31.89,31.82,31.87,85847.0,26.0408,26.0898,26.0326,26.0735,85847.0
2016-04-19 13:55:00,31.87,31.88,31.84,31.85,52330.0,26.0735,26.0817,26.0489,26.0571,52330.0
2016-04-19 14:00:00,31.85,31.91,31.84,31.87,115312.0,26.0571,26.1062,26.0489,26.0735,115312.0
2016-04-19 14:05:00,31.87,31.9,31.85,31.89,92384.0,26.0735,26.098,26.0571,26.0898,92384.0
2016-04-19 14:10:00,31.9,31.9,31.85,31.88,42144.0,26.098,26.098,26.0571,26.0817,42144.0
2016-04-19 14:15:00,31.87,31.88,31.82,31.83,59363.0,26.0735,26.0817,26.0326,26.0408,59363.0
2016-04-19 14:20:00,31.82,31.87,31.8,31.87,168241.0,26.0326,26.0735,26.0162,26.0735,168241.0
2016-04-19 14:25:00,31.87,31.95,31.87,31.92,122105.0,26.0735,26.1389,26.0735,26.1144,122105.0
2016-04-19 14:30:00,31.91,31.93,31.86,31.87,58862.0,26.1062,26.1226,26.0653,26.0735,58862.0
2016-04-19 14:35:00,31.86,31.91,31.86,31.91,95316.0,26.0653,26.1062,26.0653,26.1062,95316.0
2016-04-19 14:40:00,31.9,31.97,31.9,31.97,150780.0,26.098,26.1553,26.098,26.1553,150780.0
2016-04-19 14:45:00,31.97,32.05,31.96,32.05,291781.0,26.1553,26.2207,26.1471,26.2207,291781.0
2016-04-19 14:50:00,32.05,32.1,32.02,32.08,218061.0,26.2207,26.2616,26.1962,26.2453,218061.0
2016-04-19 14:55:00,32.08,32.08,32.01,32.02,175709.0,26.2453,26.2453,26.188,26.1962,175709.0
2016-04-19 15:00:00,32.01,32.02,31.95,31.96,135236.0,26.188,26.1962,26.1389,26.1471,135236.0
2016-04-19 15:05:00,31.96,31.97,31.92,31.93,109828.0,26.1471,26.1553,26.1144,26.1226,109828.0
2016-04-19 15:10:00,31.92,31.98,31.92,31.96,106537.0,26.1144,26.1635,26.1144,26.1471,106537.0
2016-04-19 15:15:00,31.96,31.98,31.93,31.94,64039.0,26.1471,26.1635,26.1226,26.1307,64039.0
2016-04-19 15:20:00,31.94,31.95,31.92,31.95,96643.0,26.1307,26.1389,26.1144,26.1389,96643.0
2016-04-19 15:25:00,31.94,31.96,31.93,31.95,156174.0,26.1307,26.1471,26.1226,26.1389,156174.0
2016-04-19 15:30:00,31.95,32.0,31.93,31.94,115213.0,26.1389,26.1798,26.1226,26.1307,115213.0
2016-04-19 15:35:00,31.95,31.97,31.92,31.96,117747.0,26.1389,26.1553,26.1144,26.1471,117747.0
2016-04-19 15:40:00,31.96,31.97,31.92,31.95,179058.0,26.1471,26.1553,26.1144,26.1389,179058.0
2016-04-19 15:45:00,31.94,31.94,31.92,31.93,172955.0,26.1307,26.1307,26.1144,26.1226,172955.0
2016-04-19 15:50:00,31.93,31.93,31.9,31.91,277139.0,26.1226,26.1226,26.098,26.1062,277139.0
2016-04-19 15:55:00,31.91,31.98,31.9,31.97,737654.0,26.1062,26.1635,26.098,26.1553,737654.0
2016-04-20 09:30:00,32.0,32.1,32.0,32.05,160462.0,26.1798,26.2616,26.1798,26.2207,160462.0
2016-04-20 09:35:00,32.04,32.1,32.03,32.09,147908.0,26.2126,26.2616,26.2044,26.2535,147908.0
2016-04-20 09:40:00,32.08,32.2,32.08,32.15,253946.0,26.2453,26.3435,26.2453,26.3026,253946.0
2016-04-20 09:45:00,32.15,32.23,32.14,32.16,149842.0,26.3026,26.368,26.2944,26.3107,149842.0
2016-04-20 09:50:00,32.15,32.16,32.01,32.01,144495.0,26.3026,26.3107,26.188,26.188,144495.0
2016-04-20 09:55:00,32.01,32.2,32.0,32.2,158986.0,26.188,26.3435,26.1798,26.3435,158986.0
2016-04-20 10:00:00,32.2,32.24,32.16,32.21,113238.0,26.3435,26.3762,26.3107,26.3516,113238.0
2016-04-20 10:05:00,32.22,32.25,32.17,32.24,127997.0,26.3598,26.3844,26.3189,26.3762,127997.0
2016-04-20 10:10:00,32.24,32.28,32.2,32.25,165280.0,26.3762,26.4089,26.3435,26.3844,165280.0
2016-04-20 10:15:00,32.25,32.27,32.16,32.16,140514.0,26.3844,26.4007,26.3107,26.3107,140514.0
2016-04-20 10:20:00,32.16,32.18,32.08,32.13,221063.0,26.3107,26.3271,26.2453,26.2862,221063.0
2016-04-20 10:25:00,32.13,32.25,32.1,32.25,74662.0,26.2862,26.3844,26.2616,26.3844,74662.0
2016-04-20 10:30:00,32.25,32.27,32.21,32.23,121800.0,26.3844,26.4007,26.3516,26.368,121800.0
2016-04-20 10:35:00,32.23,32.24,32.1,32.11,95727.0,26.368,26.3762,26.2616,26.2698,95727.0
2016-04-20 10:40:00,32.1,32.14,32.07,32.08,138284.0,26.2616,26.2944,26.2371,26.2453,138284.0
2016-04-20 10:45:00,32.09,32.12,32.05,32.08,108619.0,26.2535,26.278,26.2207,26.2453,108619.0
2016-04-20 10:50:00,32.07,32.14,32.07,32.08,176216.0,26.2371,26.2944,26.2371,26.2453,176216.0
2016-04-20 10:55:00,32.08,32.11,32.0,32.02,298369.0,26.2453,26.2698,26.1798,26.1962,298369.0
2016-04-20 11:00:00,32.03,32.07,32.0,32.07,77364.0,26.2044,26.2371,26.1798,26.2371,77364.0
2016-04-20 11:05:00,32.07,32.11,32.04,32.1,107645.0,26.2371,26.2698,26.2126,26.2616,107645.0
2016-04-20 11:10:00,32.11,32.15,32.06,32.06,140754.0,26.2698,26.3026,26.2289,26.2289,140754.0
2016-04-20 11:15:00,32.06,32.09,32.04,32.06,120616.0,26.2289,26.2535,26.2126,26.2289,120616.0
2016-04-20 11:20:00,32.06,32.09,32.04,32.04,69648.0,26.2289,26.2535,26.2126,26.2126,69648.0
2016-04-20 11:25:00,32.05,32.09,32.03,32.09,92333.0,26.2207,26.2535,26.2044,26.2535,92333.0
2016-04-20 11:30:00,32.1,32.1,32.05,32.06,92000.0,26.2616,26.2616,26.2207,26.2289,92000.0
2016-04-20 11:35:00,32.06,32.16,32.05,32.16,81856.0,26.2289,26.3107,26.2207,26.3107,81856.0
2016-04-20 11:40:00,32.16,32.21,32.13,32.21,121184.0,26.3107,26.3516,26.2862,26.3516,121184.0
2016-04-20 11:45:00,32.21,32.23,32.15,32.16,48998.0,26.3516,26.368,26.3026,26.3107,48998.0
2016-04-20 11:50:00,32.16,32.17,32.14,32.16,43642.0,26.3107,26.3189,26.2944,26.3107,43642.0
2016-04-20 11:55:00,32.16,32.19,32.15,32.17,45442.0,26.3107,26.3353,26.3026,26.3189,45442.0
2016-04-20 12:00:00,32.17,32.19,32.16,32.18,58056.0,26.3189,26.3353,26.3107,26.3271,58056.0
2016-04-20 12:05:00,32.18,32.18,32.16,32.18,32869.0,26.3271,26.3271,26.3107,26.3271,32869.0
2016-04-20 12:10:00,32.18,32.18,32.13,32.13,41198.0,26.3271,26.3271,26.2862,26.2862,41198.0
2016-04-20 12:15:00,32.13,32.2,32.13,32.18,77957.0,26.2862,26.3435,26.2862,26.3271,77957.0
2016-04-20 12:20:00,32.18,32.18,32.14,32.16,42840.0,26.3271,26.3271,26.2944,26.3107,42840.0
2016-04-20 12:25:00,32.15,32.18,32.13,32.16,55071.0,26.3026,26.3271,26.2862,26.3107,55071.0
2016-04-20 12:30:00,32.17,32.18,32.14,32.16,73605.0,26.3189,26.3271,26.2944,26.3107,73605.0
2016-04-20 12:35:00,32.16,32.17,32.14,32.15,78412.0,26.3107,26.3189,26.2944,26.3026,78412.0
2016-04-20 12:40:00,32.15,32.2,32.14,32.19,91098.0,26.3026,26.3435,26.2944,26.3353,91098.0
2016-04-20 12:45:00,32.2,32.2,32.17,32.18,42450.0,26.3435,26.3435,26.3189,26.3271,42450.0
2016-04-20 12:50:00,32.19,32.19,32.15,32.19,56928.0,26.3353,26.3353,26.3026,26.3353,56928.0
2016-04-20 12:55:00,32.2,32.25,32.19,32.23,140741.0,26.3435,26.3844,26.3353,26.368,140741.0
2016-04-20 13:00:00,32.22,32.25,32.18,32.24,151865.0,26.3598,26.3844,26.3271,26.3762,151865.0
2016-04-20 13:05:00,32.25,32.25,32.19,32.21,73369.0,26.3844,26.3844,26.3353,26.3516,73369.0
2016-04-20 13:10:00,32.2,32.22,32.19,32.2,56399.0,26.3435,26.3598,26.3353,26.3435,56399.0
2016-04-20 13:15:00,32.2,32.21,32.19,32.2,50140.0,26.3435,26.3516,26.3353,26.3435,50140.0
2016-04-20 13:20:00,32.2,32.24,32.19,32.23,104905.0,26.3435,26.3762,26.3353,26.368,104905.0
2016-04-20 13:25:00,32.23,32.24,32.21,32.23,48628.0,26.368,26.3762,26.3516,26.368,48628.0
2016-04-20 13:30:00,32.23,32.25,32.22,32.23,114833.0,26.368,26.3844,26.3598,26.368,114833.0
2016-04-20 13:35:00,32.24,32.24,32.21,32.23,59946.0,26.3762,26.3762,26.3516,26.368,59946.0
2016-04-20 13:40:00,32.23,32.24,32.22,32.23,58614.0,26.368,26.3762,26.3598,26.368,58614.0
2016-04-20 13:45:00,32.23,32.25,32.21,32.22,111838.0,26.368,26.3844,26.3516,26.3598,111838.0
2016-04-20 13:50:00,32.22,32.25,32.22,32.23,58918.0,26.3598,26.3844,26.3598,26.368,58918.0
2016-04-20 13:55:00,32.23,32.26,32.23,32.25,67969.0,26.368,26.3925,26.368,26.3844,67969.0
2016-04-20 14:00:00,32.26,32.27,32.25,32.27,89683.0,26.3925,26.4007,26.3844,26.4007,89683.0
2016-04-20 14:05:00,32.26,32.27,32.24,32.26,132771.0,26.3925,26.4007,26.3762,26.3925,132771.0
2016-04-20 14:10:00,32.27,32.27,32.23,32.24,147822.0,26.4007,26.4007,26.368,26.3762,147822.0
2016-04-20 14:15:00,32.23,32.26,32.22,32.24,160601.0,26.368,26.3925,26.3598,26.3762,160601.0
2016-04-20 14:20:00,32.23,32.29,32.23,32.25,152145.0,26.368,26.4171,26.368,26.3844,152145.0
2016-04-20 14:25:00,32.24,32.28,32.23,32.25,110675.0,26.3762,26.4089,26.368,26.3844,110675.0
2016-04-20 14:30:00,32.25,32.29,32.25,32.28,137410.0,26.3844,26.4171,26.3844,26.4089,137410.0
2016-04-20 14:35:00,32.28,32.29,32.25,32.29,155468.0,26.4089,26.4171,26.3844,26.4171,155468.0
2016-04-20 14:40:00,32.29,32.35,32.28,32.35,162818.0,26.4171,26.4662,26.4089,26.4662,162818.0
2016-04-20 14:45:00,32.34,32.35,32.31,32.33,83522.0,26.458,26.4662,26.4335,26.4498,83522.0
2016-04-20 14:50:00,32.33,32.38,32.32,32.37,94493.0,26.4498,26.4907,26.4416,26.4825,94493.0
2016-04-20 14:55:00,32.37,32.41,32.34,32.4,158781.0,26.4825,26.5153,26.458,26.5071,158781.0
2016-04-20 15:00:00,32.4,32.41,32.36,32.36,116176.0,26.5071,26.5153,26.4744,26.4744,116176.0
2016-04-20 15:05:00,32.37,32.37,32.3,32.36,230627.0,26.4825,26.4825,26.4253,26.4744,230627.0
2016-04-20 15:10:00,32.36,32.37,32.34,32.35,80943.0,26.4744,26.4825,26.458,26.4662,80943.0
2016-04-20 15:15:00,32.34,32.35,32.25,32.27,406439.0,26.458,26.4662,26.3844,26.4007,406439.0
2016-04-20 15:20:00,32.26,32.31,32.26,32.3,147260.0,26.3925,26.4335,26.3925,26.4253,147260.0
2016-04-20 15:25:00,32.3,32.3,32.24,32.25,149708.0,26.4253,26.4253,26.3762,26.3844,149708.0
2016-04-20 15:30:00,32.24,32.27,32.23,32.23,154648.0,26.3762,26.4007,26.368,26.368,154648.0
2016-04-20 15:35:00,32.23,32.27,32.2,32.2,322983.0,26.368,26.4007,26.3435,26.3435,322983.0
2016-04-20 15:40:00,32.21,32.24,32.2,32.23,301024.0,26.3516,26.3762,26.3435,26.368,301024.0
2016-04-20 15:45:00,32.23,32.25,32.22,32.23,289144.0,26.368,26.3844,26.3598,26.368,289144.0
2016-04-20 15:50:00,32.23,32.26,32.17,32.18,493223.0,26.368,26.3925,26.3189,26.3271,493223.0
2016-04-20 15:55:00,32.18,32.26,32.16,32.19,903967.0,26.3271,26.3925,26.3107,26.3353,903967.0
2016-04-21 09:30:00,33.15,33.41,33.11,33.16,1230419.0,27.1207,27.3334,27.0879,27.1289,1230419.0
2016-04-21 09:35:00,33.17,33.23,32.98,33.11,962548.0,27.137,27.1861,26.9816,27.0879,962548.0
2016-04-21 09:40:00,33.11,33.19,33.02,33.09,891458.0,27.0879,27.1534,27.0143,27.0716,891458.0
2016-04-21 09:45:00,33.09,33.14,32.96,33.12,779404.0,27.0716,27.1125,26.9652,27.0961,779404.0
2016-04-21 09:50:00,33.13,33.17,33.01,33.02,435227.0,27.1043,27.137,27.0061,27.0143,435227.0
2016-04-21 09:55:00,33.02,33.04,32.87,32.91,413131.0,27.0143,27.0307,26.8916,26.9243,413131.0
2016-04-21 10:00:00,32.91,33.04,32.91,32.97,545434.0,26.9243,27.0307,26.9243,26.9734,545434.0
2016-04-21 10:05:00,32.97,33.01,32.79,32.79,595658.0,26.9734,27.0061,26.8261,26.8261,595658.0
2016-04-21 10:10:00,32.79,32.87,32.72,32.76,425603.0,26.8261,26.8916,26.7689,26.8016,425603.0
2016-04-21 10:15:00,32.78,32.81,32.68,32.79,352018.0,26.818,26.8425,26.7362,26.8261,352018.0
2016-04-21 10:20:00,32.79,32.82,32.73,32.8,225407.0,26.8261,26.8507,26.7771,26.8343,225407.0
2016-04-21 10:25:00,32.8,32.9,32.78,32.9,492380.0,26.8343,26.9161,26.818,26.9161,492380.0
2016-04-21 10:30:00,32.89,33.01,32.87,33.0,384967.0,26.908,27.0061,26.8916,26.998,384967.0
2016-04-21 10:35:00,33.0,33.02,32.92,32.97,275878.0,26.998,27.0143,26.9325,26.9734,275878.0
2016-04-21 10:40:00,32.97,32.99,32.94,32.96,236832.0,26.9734,26.9898,26.9489,26.9652,236832.0
2016-04-21 10:45:00,32.96,32.97,32.77,32.77,220305.0,26.9652,26.9734,26.8098,26.8098,220305.0
2016-04-21 10:50:00,32.77,32.81,32.76,32.78,224431.0,26.8098,26.8425,26.8016,26.818,224431.0
2016-04-21 10:55:00,32.78,32.81,32.76,32.77,242729.0,26.818,26.8425,26.8016,26.8098,242729.0
2016-04-21 11:00:00,32.77,32.87,32.77,32.8,161364.0,26.8098,26.8916,26.8098,26.8343,161364.0
2016-04-21 11:05:00,32.81,32.83,32.78,32.78,140964.0,26.8425,26.8589,26.818,26.818,140964.0
2016-04-21 11:10:00,32.79,32.81,32.76,32.76,246879.0,26.8261,26.8425,26.8016,26.8016,246879.0
2016-04-21 11:15:00,32.77,32.83,32.74,32.82,251267.0,26.8098,26.8589,26.7852,26.8507,251267.0
2016-04-21 11:20:00,32.83,32.87,32.81,32.81,149960.0,26.8589,26.8916,26.8425,26.8425,149960.0
2016-04-21 11:25:00,32.81,32.84,32.76,32.77,186658.0,26.8425,26.8671,26.8016,26.8098,186658.0
2016-04-21 11:30:00,32.77,32.79,32.74,32.76,100387.0,26.8098,26.8261,26.7852,26.8016,100387.0
2016-04-21 11:35:00,32.75,32.78,32.71,32.77,167777.0,26.7934,26.818,26.7607,26.8098,167777.0
2016-04-21 11:40:00,32.77,32.84,32.75,32.77,141028.0,26.8098,26.8671,26.7934,26.8098,141028.0
2016-04-21 11:45:00,32.77,32.78,32.7,32.74,145275.0,26.8098,26.818,26.7525,26.7852,145275.0
2016-04-21 11:50:00,32.74,32.78,32.74,32.76,78447.0,26.7852,26.818,26.7852,26.8016,78447.0
2016-04-21 11:55:00,32.76,32.78,32.74,32.77,112363.0,26.8016,26.818,26.7852,26.8098,112363.0
2016-04-21 12:00:00,32.77,32.78,32.73,32.77,287570.0,26.8098,26.818,26.7771,26.8098,287570.0
2016-04-21 12:05:00,32.78,32.82,32.75,32.76,180918.0,26.818,26.8507,26.7934,26.8016,180918.0
2016-04-21 12:10:00,32.75,32.76,32.7,32.7,79235.0,26.7934,26.8016,26.7525,26.7525,79235.0
2016-04-21 12:15:00,32.7,32.74,32.7,32.73,84678.0,26.7525,26.7852,26.7525,26.7771,84678.0
2016-04-21 12:20:00,32.73,32.74,32.72,32.72,77351.0,26.7771,26.7852,26.7689,26.7689,77351.0
2016-04-21 12:25:00,32.72,32.78,32.71,32.77,100149.0,26.7689,26.818,26.7607,26.8098,100149.0
2016-04-21 12:30:00,32.76,32.84,32.75,32.83,134354.0,26.8016,26.8671,26.7934,26.8589,134354.0
2016-04-21 12:35:00,32.82,32.84,32.79,32.8,112667.0,26.8507,26.8671,26.8261,26.8343,112667.0
2016-04-21 12:40:00,32.79,32.83,32.78,32.81,91070.0,26.8261,26.8589,26.818,26.8425,91070.0
2016-04-21 12:45:00,32.81,32.83,32.73,32.74,229393.0,26.8425,26.8589,26.7771,26.7852,229393.0
2016-04-21 12:50:00,32.75,32.75,32.71,32.71,115880.0,26.7934,26.7934,26.7607,26.7607,115880.0
2016-04-21 12:55:00,32.71,32.73,32.7,32.71,85746.0,26.7607,26.7771,26.7525,26.7607,85746.0
2016-04-21 13:00:00,32.71,32.75,32.7,32.71,74592.0,26.7607,26.7934,26.7525,26.7607,74592.0
2016-04-21 13:05:00,32.7,32.72,32.65,32.65,114910.0,26.7525,26.7689,26.7116,26.7116,114910.0
2016-04-21 13:10:00,32.66,32.68,32.65,32.67,53014.0,26.7198,26.7362,26.7116,26.728,53014.0
2016-04-21 13:15:00,32.66,32.67,32.64,32.65,79850.0,26.7198,26.728,26.7034,26.7116,79850.0
2016-04-21 13:20:00,32.65,32.69,32.64,32.66,129052.0,26.7116,26.7443,26.7034,26.7198,129052.0
2016-04-21 13:25:00,32.66,32.66,32.56,32.56,195248.0,26.7198,26.7198,26.638,26.638,195248.0
2016-04-21 13:30:00,32.56,32.57,32.5,32.52,206526.0,26.638,26.6462,26.5889,26.6053,206526.0
2016-04-21 13:35:00,32.51,32.59,32.48,32.57,236452.0,26.5971,26.6625,26.5725,26.6462,236452.0
2016-04-21 13:40:00,32.56,32.61,32.54,32.61,68194.0,26.638,26.6789,26.6216,26.6789,68194.0
2016-04-21 13:45:00,32.6,32.61,32.57,32.58,51579.0,26.6707,26.6789,26.6462,26.6543,51579.0
2016-04-21 13:50:00,32.58,32.61,32.58,32.6,61230.0,26.6543,26.6789,26.6543,26.6707,61230.0
2016-04-21 13:55:00,32.6,32.63,32.57,32.59,139437.0,26.6707,26.6952,26.6462,26.6625,139437.0
2016-04-21 14:00:00,32.58,32.6,32.56,32.56,149504.0,26.6543,26.6707,26.638,26.638,149504.0
2016-04-21 14:05:00,32.57,32.62,32.56,32.57,118161.0,26.6462,26.6871,26.638,26.6462,118161.0
2016-04-21 14:10:00,32.58,32.61,32.57,32.57,115821.0,26.6543,26.6789,26.6462,26.6462,115821.0
2016-04-21 14:15:00,32.58,32.61,32.56,32.6,130491.0,26.6543,26.6789,26.638,26.6707,130491.0
2016-04-21 14:20:00,32.6,32.62,32.54,32.55,207734.0,26.6707,26.6871,26.6216,26.6298,207734.0
2016-04-21 14:25:00,32.55,32.56,32.5,32.51,194732.0,26.6298,26.638,26.5889,26.5971,194732.0
2016-04-21 14:30:00,32.51,32.52,32.47,32.48,143436.0,26.5971,26.6053,26.5643,26.5725,143436.0
2016-04-21 14:35:00,32.48,32.51,32.48,32.49,74427.0,26.5725,26.5971,26.5725,26.5807,74427.0
2016-04-21 14:40:00,32.49,32.53,32.49,32.52,114060.0,26.5807,26.6134,26.5807,26.6053,114060.0
2016-04-21 14:45:00,32.51,32.56,32.48,32.56,237424.0,26.5971,26.638,26.5725,26.638,237424.0
2016-04-21 14:50:00,32.55,32.58,32.54,32.56,123885.0,26.6298,26.6543,26.6216,26.638,123885.0
2016-04-21 14:55:00,32.56,32.57,32.51,32.57,191229.0,26.638,26.6462,26.5971,26.6462,191229.0
2016-04-21 15:00:00,32.57,32.64,32.56,32.64,122473.0,26.6462,26.7034,26.638,26.7034,122473.0
2016-04-21 15:05:00,32.64,32.68,32.63,32.68,156450.0,26.7034,26.7362,26.6952,26.7362,156450.0
2016-04-21 15:10:00,32.68,32.71,32.66,32.7,201592.0,26.7362,26.7607,26.7198,26.7525,201592.0
2016-04-21 15:15:00,32.7,32.73,32.67,32.7,205020.0,26.7525,26.7771,26.728,26.7525,205020.0
2016-04-21 15:20:00,32.7,32.72,32.68,32.71,141024.0,26.7525,26.7689,26.7362,26.7607,141024.0
2016-04-21 15:25:00,32.71,32.72,32.67,32.71,261262.0,26.7607,26.7689,26.728,26.7607,261262.0
2016-04-21 15:30:00,32.71,32.73,32.68,32.7,221706.0,26.7607,26.7771,26.7362,26.7525,221706.0
2016-04-21 15:35:00,32.7,32.72,32.67,32.7,250045.0,26.7525,26.7689,26.728,26.7525,250045.0
2016-04-21 15:40:00,32.7,32.71,32.69,32.71,146034.0,26.7525,26.7607,26.7443,26.7607,146034.0
2016-04-21 15:45:00,32.7,32.71,32.61,32.63,460340.0,26.7525,26.7607,26.6789,26.6952,460340.0
2016-04-21 15:50:00,32.62,32.63,32.6,32.63,522567.0,26.6871,26.6952,26.6707,26.6952,522567.0
2016-04-21 15:55:00,32.63,32.66,32.58,32.65,1142674.0,26.6952,26.7198,26.6543,26.7116,1142674.0
2016-04-22 09:30:00,32.66,32.79,32.57,32.66,344023.0,26.7198,26.8261,26.6462,26.7198,344023.0
2016-04-22 09:35:00,32.66,32.76,32.5,32.6,231887.0,26.7198,26.8016,26.5889,26.6707,231887.0
2016-04-22 09:40:00,32.6,32.65,32.51,32.55,273273.0,26.6707,26.7116,26.5971,26.6298,273273.0
2016-04-22 09:45:00,32.56,32.64,32.5,32.55,365114.0,26.638,26.7034,26.5889,26.6298,365114.0
2016-04-22 09:50:00,32.55,32.67,32.54,32.57,435341.0,26.6298,26.728,26.6216,26.6462,435341.0
2016-04-22 09:55:00,32.57,32.68,32.56,32.65,285358.0,26.6462,26.7362,26.638,26.7116,285358.0
2016-04-22 10:00:00,32.66,32.68,32.56,32.59,225818.0,26.7198,26.7362,26.638,26.6625,225818.0
2016-04-22 10:05:00,32.59,32.64,32.47,32.49,296094.0,26.6625,26.7034,26.5643,26.5807,296094.0
2016-04-22 10:10:00,32.49,32.6,32.48,32.57,147489.0,26.5807,26.6707,26.5725,26.6462,147489.0
2016-04-22 10:15:00,32.57,32.58,32.4,32.44,192990.0,26.6462,26.6543,26.5071,26.5398,192990.0
2016-04-22 10:20:00,32.45,32.53,32.41,32.44,183605.0,26.548,26.6134,26.5153,26.5398,183605.0
2016-04-22 10:25:00,32.44,32.57,32.44,32.53,154430.0,26.5398,26.6462,26.5398,26.6134,154430.0
2016-04-22 10:30:00,32.52,32.65,32.52,32.65,177750.0,26.6053,26.7116,26.6053,26.7116,177750.0
2016-04-22 10:35:00,32.64,32.65,32.55,32.58,132125.0,26.7034,26.7116,26.6298,26.6543,132125.0
2016-04-22 10:40:00,32.57,32.62,32.48,32.48,179012.0,26.6462,26.6871,26.5725,26.5725,179012.0
2016-04-22 10:45:00,32.48,32.53,32.46,32.47,116507.0,26.5725,26.6134,26.5562,26.5643,116507.0
2016-04-22 10:50:00,32.47,32.5,32.45,32.49,79817.0,26.5643,26.5889,26.548,26.5807,79817.0
2016-04-22 10:55:00,32.49,32.49,32.38,32.39,147518.0,26.5807,26.5807,26.4907,26.4989,147518.0
2016-04-22 11:00:00,32.4,32.49,32.39,32.44,91977.0,26.5071,26.5807,26.4989,26.5398,91977.0
2016-04-22 11:05:00,32.44,32.48,32.4,32.4,76901.0,26.5398,26.5725,26.5071,26.5071,76901.0
2016-04-22 11:10:00,32.41,32.42,32.29,32.34,203699.0,26.5153,26.5234,26.4171,26.458,203699.0
2016-04-22 11:15:00,32.35,32.35,32.25,32.26,162884.0,26.4662,26.4662,26.3844,26.3925,162884.0
2016-04-22 11:20:00,32.27,32.33,32.24,32.28,272260.0,26.4007,26.4498,26.3762,26.4089,272260.0
2016-04-22 11:25:00,32.28,32.29,32.24,32.25,126078.0,26.4089,26.4171,26.3762,26.3844,126078.0
2016-04-22 11:30:00,32.25,32.3,32.24,32.3,160863.0,26.3844,26.4253,26.3762,26.4253,160863.0
2016-04-22 11:35:00,32.3,32.34,32.3,32.33,89617.0,26.4253,26.458,26.4253,26.4498,89617.0
2016-04-22 11:40:00,32.33,32.41,32.33,32.36,123553.0,26.4498,26.5153,26.4498,26.4744,123553.0
2016-04-22 11:45:00,32.36,32.37,32.33,32.37,79159.0,26.4744,26.4825,26.4498,26.4825,79159.0
2016-04-22 11:50:00,32.37,32.42,32.35,32.37,87548.0,26.4825,26.5234,26.4662,26.4825,87548.0
2016-04-22 11:55:00,32.36,32.38,32.35,32.37,56490.0,26.4744,26.4907,26.4662,26.4825,56490.0
2016-04-22 12:00:00,32.37,32.44,32.36,32.42,69868.0,26.4825,26.5398,26.4744,26.5234,69868.0
2016-04-22 12:05:00,32.42,32.47,32.42,32.44,56989.0,26.5234,26.5643,26.5234,26.5398,56989.0
2016-04-22 12:10:00,32.44,32.44,32.41,32.43,53599.0,26.5398,26.5398,26.5153,26.5316,53599.0
2016-04-22 12:15:00,32.43,32.44,32.4,32.4,90423.0,26.5316,26.5398,26.5071,26.5071,90423.0
2016-04-22 12:20:00,32.4,32.4,32.35,32.36,107888.0,26.5071,26.5071,26.4662,26.4744,107888.0
2016-04-22 12:25:00,32.35,32.39,32.34,32.35,80616.0,26.4662,26.4989,26.458,26.4662,80616.0
2016-04-22 12:30:00,32.35,32.38,32.32,32.32,51596.0,26.4662,26.4907,26.4416,26.4416,51596.0
2016-04-22 12:35:00,32.32,32.32,32.26,32.29,88029.0,26.4416,26.4416,26.3925,26.4171,88029.0
2016-04-22 12:40:00,32.28,32.3,32.27,32.27,55296.0,26.4089,26.4253,26.4007,26.4007,55296.0
2016-04-22 12:45:00,32.27,32.28,32.23,32.24,101727.0,26.4007,26.4089,26.368,26.3762,101727.0
2016-04-22 12:50:00,32.24,32.26,32.19,32.2,158541.0,26.3762,26.3925,26.3353,26.3435,158541.0
2016-04-22 12:55:00,32.2,32.22,32.18,32.19,95054.0,26.3435,26.3598,26.3271,26.3353,95054.0
2016-04-22 13:00:00,32.18,32.2,32.15,32.16,105837.0,26.3271,26.3435,26.3026,26.3107,105837.0
2016-04-22 13:05:00,32.16,32.2,32.15,32.17,180525.0,26.3107,26.3435,26.3026,26.3189,180525.0
2016-04-22 13:10:00,32.16,32.17,32.15,32.16,90042.0,26.3107,26.3189,26.3026,26.3107,90042.0
2016-04-22 13:15:00,32.15,32.2,32.15,32.19,86099.0,26.3026,26.3435,26.3026,26.3353,86099.0
2016-04-22 13:20:00,32.19,32.2,32.15,32.2,71867.0,26.3353,26.3435,26.3026,26.3435,71867.0
2016-04-22 13:25:00,32.19,32.22,32.17,32.18,51241.0,26.3353,26.3598,26.3189,26.3271,51241.0
2016-04-22 13:30:00,32.18,32.19,32.16,32.17,59950.0,26.3271,26.3353,26.3107,26.3189,59950.0
2016-04-22 13:35:00,32.18,32.22,32.17,32.19,129091.0,26.3271,26.3598,26.3189,26.3353,129091.0
2016-04-22 13:40:00,32.2,32.28,32.19,32.27,100367.0,26.3435,26.4089,26.3353,26.4007,100367.0
2016-04-22 13:45:00,32.27,32.28,32.2,32.2,56076.0,26.4007,26.4089,26.3435,26.3435,56076.0
2016-04-22 13:50:00,32.21,32.24,32.2,32.23,59986.0,26.3516,26.3762,26.3435,26.368,59986.0
2016-04-22 13:55:00,32.23,32.23,32.2,32.23,63642.0,26.368,26.368,26.3435,26.368,63642.0
2016-04-22 14:00:00,32.23,32.24,32.22,32.23,85816.0,26.368,26.3762,26.3598,26.368,85816.0
2016-04-22 14:05:00,32.23,32.24,32.2,32.2,112550.0,26.368,26.3762,26.3435,26.3435,112550.0
2016-04-22 14:10:00,32.2,32.22,32.17,32.17,96129.0,26.3435,26.3598,26.3189,26.3189,96129.0
2016-04-22 14:15:00,32.17,32.21,32.17,32.18,110404.0,26.3189,26.3516,26.3189,26.3271,110404.0
2016-04-22 14:20:00,32.18,32.23,32.18,32.21,109697.0,26.3271,26.368,26.3271,26.3516,109697.0
2016-04-22 14:25:00,32.2,32.26,32.2,32.26,153745.0,26.3435,26.3925,26.3435,26.3925,153745.0
2016-04-22 14:30:00,32.26,32.29,32.25,32.28,170484.0,26.3925,26.4171,26.3844,26.4089,170484.0
2016-04-22 14:35:00,32.28,32.29,32.22,32.23,107231.0,26.4089,26.4171,26.3598,26.368,107231.0
2016-04-22 14:40:00,32.22,32.27,32.22,32.26,69609.0,26.3598,26.4007,26.3598,26.3925,69609.0
2016-04-22 14:45:00,32.26,32.31,32.25,32.28,111385.0,26.3925,26.4335,26.3844,26.4089,111385.0
2016-04-22 14:50:00,32.28,32.28,32.26,32.27,62371.0,26.4089,26.4089,26.3925,26.4007,62371.0
2016-04-22 14:55:00,32.28,32.29,32.24,32.26,157905.0,26.4089,26.4171,26.3762,26.3925,157905.0
2016-04-22 15:00:00,32.26,32.3,32.25,32.26,115429.0,26.3925,26.4253,26.3844,26.3925,115429.0
2016-04-22 15:05:00,32.27,32.29,32.26,32.27,69528.0,26.4007,26.4171,26.3925,26.4007,69528.0
2016-04-22 15:10:00,32.27,32.28,32.21,32.22,66614.0,26.4007,26.4089,26.3516,26.3598,66614.0
2016-04-22 15:15:00,32.21,32.23,32.14,32.14,128790.0,26.3516,26.368,26.2944,26.2944,128790.0
2016-04-22 15:20:00,32.14,32.16,32.14,32.15,82584.0,26.2944,26.3107,26.2944,26.3026,82584.0
2016-04-22 15:25:00,32.14,32.17,32.13,32.16,140065.0,26.2944,26.3189,26.2862,26.3107,140065.0
2016-04-22 15:30:00,32.16,32.16,32.14,32.15,147323.0,26.3107,26.3107,26.2944,26.3026,147323.0
2016-04-22 15:35:00,32.15,32.16,32.13,32.15,249930.0,26.3026,26.3107,26.2862,26.3026,249930.0
2016-04-22 15:40:00,32.15,32.17,32.12,32.13,190164.0,26.3026,26.3189,26.278,26.2862,190164.0
2016-04-22 15:45:00,32.13,32.18,32.13,32.18,235864.0,26.2862,26.3271,26.2862,26.3271,235864.0
2016-04-22 15:50:00,32.17,32.18,32.13,32.13,428578.0,26.3189,26.3271,26.2862,26.2862,428578.0
2016-04-22 15:55:00,32.13,32.18,32.13,32.18,805456.0,26.2862,26.3271,26.2862,26.3271,805456.0
2016-04-25 09:30:00,32.09,32.1,32.0,32.05,245499.0,26.2535,26.2616,26.1798,26.2207,245499.0
2016-04-25 09:35:00,32.04,32.06,31.97,31.98,193848.0,26.2126,26.2289,26.1553,26.1635,193848.0
2016-04-25 09:40:00,31.99,32.02,31.84,31.87,194618.0,26.1717,26.1962,26.0489,26.0735,194618.0
2016-04-25 09:45:00,31.88,31.98,31.77,31.78,186355.0,26.0817,26.1635,25.9917,25.9998,186355.0
2016-04-25 09:50:00,31.78,31.81,31.7,31.81,194899.0,25.9998,26.0244,25.9344,26.0244,194899.0
2016-04-25 09:55:00,31.81,31.85,31.77,31.82,213795.0,26.0244,26.0571,25.9917,26.0326,213795.0
2016-04-25 10:00:00,31.81,31.82,31.74,31.75,217560.0,26.0244,26.0326,25.9671,25.9753,217560.0
2016-04-25 10:05:00,31.74,31.74,31.64,31.67,219966.0,25.9671,25.9671,25.8853,25.9099,219966.0
2016-04-25 10:10:00,31.68,31.7,31.66,31.7,152334.0,25.918,25.9344,25.9017,25.9344,152334.0
2016-04-25 10:15:00,31.69,31.7,31.6,31.6,236427.0,25.9262,25.9344,25.8526,25.8526,236427.0
2016-04-25 10:20:00,31.6,31.72,31.6,31.66,141045.0,25.8526,25.9508,25.8526,25.9017,141045.0
2016-04-25 10:25:00,31.65,31.66,31.62,31.63,165332.0,25.8935,25.9017,25.8689,25.8771,165332.0
2016-04-25 10:30:00,31.63,31.72,31.62,31.71,154080.0,25.8771,25.9508,25.8689,25.9426,154080.0
2016-04-25 10:35:00,31.7,31.74,31.67,31.73,68843.0,25.9344,25.9671,25.9099,25.9589,68843.0
2016-04-25 10:40:00,31.73,31.77,31.7,31.76,130986.0,25.9589,25.9917,25.9344,25.9835,130986.0
2016-04-25 10:45:00,31.76,31.79,31.75,31.77,101615.0,25.9835,26.008,25.9753,25.9917,101615.0
2016-04-25 10:50:00,31.78,31.84,31.72,31.84,121875.0,25.9998,26.0489,25.9508,26.0489,121875.0
2016-04-25 10:55:00,31.84,31.85,31.8,31.84,92166.0,26.0489,26.0571,26.0162,26.0489,92166.0
2016-04-25 11:00:00,31.84,31.85,31.81,31.82,67348.0,26.0489,26.0571,26.0244,26.0326,67348.0
2016-04-25 11:05:00,31.82,31.84,31.78,31.8,98589.0,26.0326,26.0489,25.9998,26.0162,98589.0
2016-04-25 11:10:00,31.8,31.94,31.78,31.93,146388.0,26.0162,26.1307,25.9998,26.1226,146388.0
2016-04-25 11:15:00,31.93,31.99,31.92,31.98,113023.0,26.1226,26.1717,26.1144,26.1635,113023.0
2016-04-25 11:20:00,31.99,32.08,31.98,32.05,157534.0,26.1717,26.2453,26.1635,26.2207,157534.0
2016-04-25 11:25:00,32.05,32.11,32.0,32.09,133497.0,26.2207,26.2698,26.1798,26.2535,133497.0
2016-04-25 11:30:00,32.09,32.09,32.03,32.08,369549.0,26.2535,26.2535,26.2044,26.2453,369549.0
2016-04-25 11:35:00,32.07,32.08,31.98,32.0,289640.0,26.2371,26.2453,26.1635,26.1798,289640.0
2016-04-25 11:40:00,31.99,32.01,31.98,31.99,123766.0,26.1717,26.188,26.1635,26.1717,123766.0
2016-04-25 11:45:00,31.99,32.0,31.97,31.98,68641.0,26.1717,26.1798,26.1553,26.1635,68641.0
2016-04-25 11:50:00,31.97,31.98,31.93,31.95,95717.0,26.1553,26.1635,26.1226,26.1389,95717.0
2016-04-25 11:55:00,31.94,31.96,31.9,31.92,81686.0,26.1307,26.1471,26.098,26.1144,81686.0
2016-04-25 12:00:00,31.92,31.95,31.89,31.89,79992.0,26.1144,26.1389,26.0898,26.0898,79992.0
2016-04-25 12:05:00,31.89,31.91,31.87,31.88,53341.0,26.0898,26.1062,26.0735,26.0817,53341.0
2016-04-25 12:10:00,31.88,31.88,31.85,31.88,62228.0,26.0817,26.0817,26.0571,26.0817,62228.0
2016-04-25 12:15:00,31.88,31.89,31.86,31.87,62628.0,26.0817,26.0898,26.0653,26.0735,62628.0
2016-04-25 12:20:00,31.88,31.91,31.87,31.89,86598.0,26.0817,26.1062,26.0735,26.0898,86598.0
2016-04-25 12:25:00,31.9,31.94,31.87,31.94,79766.0,26.098,26.1307,26.0735,26.1307,79766.0
2016-04-25 12:30:00,31.93,31.96,31.91,31.96,73485.0,26.1226,26.1471,26.1062,26.1471,73485.0
2016-04-25 12:35:00,31.96,31.96,31.9,31.92,37726.0,26.1471,26.1471,26.098,26.1144,37726.0
2016-04-25 12:40:00,31.91,31.94,31.9,31.93,38058.0,26.1062,26.1307,26.098,26.1226,38058.0
2016-04-25 12:45:00,31.92,31.95,31.91,31.94,47013.0,26.1144,26.1389,26.1062,26.1307,47013.0
2016-04-25 12:50:00,31.95,32.04,31.95,32.02,64169.0,26.1389,26.2126,26.1389,26.1962,64169.0
2016-04-25 12:55:00,32.02,32.04,32.01,32.02,33272.0,26.1962,26.2126,26.188,26.1962,33272.0
2016-04-25 13:00:00,32.03,32.05,32.01,32.04,27600.0,26.2044,26.2207,26.188,26.2126,27600.0
2016-04-25 13:05:00,32.03,32.05,32.02,32.03,22671.0,26.2044,26.2207,26.1962,26.2044,22671.0
2016-04-25 13:10:00,32.03,32.07,32.03,32.06,42780.0,26.2044,26.2371,26.2044,26.2289,42780.0
2016-04-25 13:15:00,32.06,32.06,32.03,32.04,25596.0,26.2289,26.2289,26.2044,26.2126,25596.0
2016-04-25 13:20:00,32.04,32.05,31.98,31.99,73550.0,26.2126,26.2207,26.1635,26.1717,73550.0
2016-04-25 13:25:00,31.99,32.01,31.96,31.97,37612.0,26.1717,26.188,26.1471,26.1553,37612.0
2016-04-25 13:30:00,31.97,31.99,31.95,31.96,37065.0,26.1553,26.1717,26.1389,26.1471,37065.0
2016-04-25 13:35:00,31.96,31.97,31.94,31.96,40839.0,26.1471,26.1553,26.1307,26.1471,40839.0
2016-04-25 13:40:00,31.96,31.98,31.94,31.97,45536.0,26.1471,26.1635,26.1307,26.1553,45536.0
2016-04-25 13:45:00,31.97,31.97,31.92,31.93,62430.0,26.1553,26.1553,26.1144,26.1226,62430.0
2016-04-25 13:50:00,31.93,31.96,31.93,31.95,27851.0,26.1226,26.1471,26.1226,26.1389,27851.0
2016-04-25 13:55:00,31.95,31.97,31.94,31.96,53587.0,26.1389,26.1553,26.1307,26.1471,53587.0
2016-04-25 14:00:00,31.96,31.98,31.95,31.97,29096.0,26.1471,26.1635,26.1389,26.1553,29096.0
2016-04-25 14:05:00,31.96,31.96,31.91,31.91,95790.0,26.1471,26.1471,26.1062,26.1062,95790.0
2016-04-25 14:10:00,31.92,31.94,31.91,31.93,30281.0,26.1144,26.1307,26.1062,26.1226,30281.0
2016-04-25 14:15:00,31.94,31.95,31.92,31.94,31710.0,26.1307,26.1389,26.1144,26.1307,31710.0
2016-04-25 14:20:00,31.93,31.93,31.86,31.88,84818.0,26.1226,26.1226,26.0653,26.0817,84818.0
2016-04-25 14:25:00,31.87,31.9,31.87,31.9,42974.0,26.0735,26.098,26.0735,26.098,42974.0
2016-04-25 14:30:00,31.9,31.91,31.87,31.91,80230.0,26.098,26.1062,26.0735,26.1062,80230.0
2016-04-25 14:35:00,31.92,31.93,31.89,31.89,42403.0,26.1144,26.1226,26.0898,26.0898,42403.0
2016-04-25 14:40:00,31.9,31.91,31.88,31.89,79572.0,26.098,26.1062,26.0817,26.0898,79572.0
2016-04-25 14:45:00,31.88,31.89,31.86,31.86,22091.0,26.0817,26.0898,26.0653,26.0653,22091.0
2016-04-25 14:50:00,31.86,31.87,31.83,31.84,59508.0,26.0653,26.0735,26.0408,26.0489,59508.0
2016-04-25 14:55:00,31.84,31.91,31.83,31.88,77352.0,26.0489,26.1062,26.0408,26.0817,77352.0
2016-04-25 15:00:00,31.88,31.89,31.86,31.87,57962.0,26.0817,26.0898,26.0653,26.0735,57962.0
2016-04-25 15:05:00,31.88,31.89,31.87,31.88,41757.0,26.0817,26.0898,26.0735,26.0817,41757.0
2016-04-25 15:10:00,31.87,31.9,31.86,31.86,66514.0,26.0735,26.098,26.0653,26.0653,66514.0
2016-04-25 15:15:00,31.87,31.88,31.85,31.86,48610.0,26.0735,26.0817,26.0571,26.0653,48610.0
2016-04-25 15:20:00,31.85,31.86,31.84,31.85,62932.0,26.0571,26.0653,26.0489,26.0571,62932.0
2016-04-25 15:25:00,31.86,31.87,31.84,31.86,89246.0,26.0653,26.0735,26.0489,26.0653,89246.0
2016-04-25 15:30:00,31.86,31.86,31.84,31.85,78957.0,26.0653,26.0653,26.0489,26.0571,78957.0
2016-04-25 15:35:00,31.85,31.9,31.85,31.9,119798.0,26.0571,26.098,26.0571,26.098,119798.0
2016-04-25 15:40:00,31.9,31.91,31.89,31.89,111465.0,26.098,26.1062,26.0898,26.0898,111465.0
2016-04-25 15:45:00,31.89,31.9,31.88,31.89,125814.0,26.0898,26.098,26.0817,26.0898,125814.0
2016-04-25 15:50:00,31.88,31.89,31.88,31.88,135403.0,26.0817,26.0898,26.0817,26.0817,135403.0
2016-04-25 15:55:00,31.88,31.95,31.87,31.95,704761.0,26.0817,26.1389,26.0735,26.1389,704761.0
2016-04-26 09:30:00,32.0,32.11,31.93,32.03,400840.0,26.1798,26.2698,26.1226,26.2044,400840.0
2016-04-26 09:35:00,32.03,32.15,31.95,32.13,290335.0,26.2044,26.3026,26.1389,26.2862,290335.0
2016-04-26 09:40:00,32.12,32.26,32.12,32.13,224792.0,26.278,26.3925,26.278,26.2862,224792.0
2016-04-26 09:45:00,32.14,32.17,31.98,32.09,296056.0,26.2944,26.3189,26.1635,26.2535,296056.0
2016-04-26 09:50:00,32.08,32.29,32.07,32.27,148666.0,26.2453,26.4171,26.2371,26.4007,148666.0
2016-04-26 09:55:00,32.28,32.3,32.24,32.24,190481.0,26.4089,26.4253,26.3762,26.3762,190481.0
2016-04-26 10:00:00,32.23,32.27,32.19,32.26,109219.0,26.368,26.4007,26.3353,26.3925,109219.0
2016-04-26 10:05:00,32.26,32.28,32.18,32.26,154318.0,26.3925,26.4089,26.3271,26.3925,154318.0
2016-04-26 10:10:00,32.26,32.27,32.12,32.13,117490.0,26.3925,26.4007,26.278,26.2862,117490.0
2016-04-26 10:15:00,32.14,32.2,32.12,32.17,110548.0,26.2944,26.3435,26.278,26.3189,110548.0
2016-04-26 10:20:00,32.17,32.19,32.09,32.12,68485.0,26.3189,26.3353,26.2535,26.278,68485.0
2016-04-26 10:25:00,32.12,32.16,32.06,32.12,57099.0,26.278,26.3107,26.2289,26.278,57099.0
2016-04-26 10:30:00,32.12,32.12,32.05,32.11,61040.0,26.278,26.278,26.2207,26.2698,61040.0
2016-04-26 10:35:00,32.12,32.16,32.1,32.12,52366.0,26.278,26.3107,26.2616,26.278,52366.0
2016-04-26 10:40:00,32.13,32.18,32.12,32.14,92101.0,26.2862,26.3271,26.278,26.2944,92101.0
2016-04-26 10:45:00,32.14,32.17,32.12,32.12,95185.0,26.2944,26.3189,26.278,26.278,95185.0
2016-04-26 10:50:00,32.13,32.15,32.07,32.08,136321.0,26.2862,26.3026,26.2371,26.2453,136321.0
2016-04-26 10:55:00,32.08,32.11,32.06,32.09,43692.0,26.2453,26.2698,26.2289,26.2535,43692.0
2016-04-26 11:00:00,32.08,32.11,32.02,32.08,152328.0,26.2453,26.2698,26.1962,26.2453,152328.0
2016-04-26 11:05:00,32.08,32.13,32.08,32.12,52877.0,26.2453,26.2862,26.2453,26.278,52877.0
2016-04-26 11:10:00,32.13,32.2,32.12,32.18,79192.0,26.2862,26.3435,26.278,26.3271,79192.0
2016-04-26 11:15:00,32.18,32.18,32.14,32.16,63168.0,26.3271,26.3271,26.2944,26.3107,63168.0
2016-04-26 11:20:00,32.16,32.22,32.16,32.19,122770.0,26.3107,26.3598,26.3107,26.3353,122770.0
2016-04-26 11:25:00,32.19,32.21,32.16,32.21,96002.0,26.3353,26.3516,26.3107,26.3516,96002.0
2016-04-26 11:30:00,32.21,32.23,32.17,32.18,71335.0,26.3516,26.368,26.3189,26.3271,71335.0
2016-04-26 11:35:00,32.19,32.21,32.17,32.2,50660.0,26.3353,26.3516,26.3189,26.3435,50660.0
2016-04-26 11:40:00,32.2,32.21,32.13,32.14,91866.0,26.3435,26.3516,26.2862,26.2944,91866.0
2016-04-26 11:45:00,32.13,32.2,32.13,32.2,118153.0,26.2862,26.3435,26.2862,26.3435,118153.0
2016-04-26 11:50:00,32.2,32.21,32.18,32.19,48686.0,26.3435,26.3516,26.3271,26.3353,48686.0
2016-04-26 11:55:00,32.19,32.19,32.13,32.15,72783.0,26.3353,26.3353,26.2862,26.3026,72783.0
2016-04-26 12:00:00,32.15,32.17,32.14,32.15,133184.0,26.3026,26.3189,26.2944,26.3026,133184.0
2016-04-26 12:05:00,32.15,32.19,32.14,32.19,90726.0,26.3026,26.3353,26.2944,26.3353,90726.0
2016-04-26 12:10:00,32.19,32.21,32.17,32.2,75863.0,26.3353,26.3516,26.3189,26.3435,75863.0
2016-04-26 12:15:00,32.2,32.23,32.18,32.21,53608.0,26.3435,26.368,26.3271,26.3516,53608.0
2016-04-26 12:20:00,32.22,32.23,32.17,32.2,49596.0,26.3598,26.368,26.3189,26.3435,49596.0
2016-04-26 12:25:00,32.21,32.23,32.2,32.23,50983.0,26.3516,26.368,26.3435,26.368,50983.0
2016-04-26 12:30:00,32.24,32.25,32.19,32.2,53157.0,26.3762,26.3844,26.3353,26.3435,53157.0
2016-04-26 12:35:00,32.19,32.22,32.18,32.19,24245.0,26.3353,26.3598,26.3271,26.3353,24245.0
2016-04-26 12:40:00,32.19,32.23,32.19,32.22,24466.0,26.3353,26.368,26.3353,26.3598,24466.0
2016-04-26 12:45:00,32.21,32.22,32.18,32.2,23877.0,26.3516,26.3598,26.3271,26.3435,23877.0
2016-04-26 12:50:00,32.2,32.21,32.17,32.19,59564.0,26.3435,26.3516,26.3189,26.3353,59564.0
2016-04-26 12:55:00,32.19,32.2,32.18,32.18,19052.0,26.3353,26.3435,26.3271,26.3271,19052.0
2016-04-26 13:00:00,32.18,32.2,32.18,32.18,42240.0,26.3271,26.3435,26.3271,26.3271,42240.0
2016-04-26 13:05:00,32.18,32.19,32.16,32.18,24995.0,26.3271,26.3353,26.3107,26.3271,24995.0
2016-04-26 13:10:00,32.19,32.19,32.14,32.15,47471.0,26.3353,26.3353,26.2944,26.3026,47471.0
2016-04-26 13:15:00,32.14,32.17,32.12,32.16,36169.0,26.2944,26.3189,26.278,26.3107,36169.0
2016-04-26 13:20:00,32.16,32.18,32.15,32.17,24780.0,26.3107,26.3271,26.3026,26.3189,24780.0
2016-04-26 13:25:00,32.18,32.18,32.14,32.16,23856.0,26.3271,26.3271,26.2944,26.3107,23856.0
2016-04-26 13:30:00,32.15,32.18,32.15,32.16,77043.0,26.3026,26.3271,26.3026,26.3107,77043.0
2016-04-26 13:35:00,32.16,32.19,32.15,32.17,55519.0,26.3107,26.3353,26.3026,26.3189,55519.0
2016-04-26 13:40:00,32.17,32.17,32.12,32.16,39710.0,26.3189,26.3189,26.278,26.3107,39710.0
2016-04-26 13:45:00,32.15,32.16,32.13,32.15,35522.0,26.3026,26.3107,26.2862,26.3026,35522.0
2016-04-26 13:50:00,32.14,32.22,32.14,32.22,45070.0,26.2944,26.3598,26.2944,26.3598,45070.0
2016-04-26 13:55:00,32.22,32.23,32.21,32.22,31401.0,26.3598,26.368,26.3516,26.3598,31401.0
2016-04-26 14:00:00,32.22,32.26,32.21,32.23,106821.0,26.3598,26.3925,26.3516,26.368,106821.0
2016-04-26 14:05:00,32.23,32.24,32.2,32.21,66778.0,26.368,26.3762,26.3435,26.3516,66778.0
2016-04-26 14:10:00,32.21,32.25,32.2,32.25,127386.0,26.3516,26.3844,26.3435,26.3844,127386.0
2016-04-26 14:15:00,32.25,32.27,32.23,32.26,88768.0,26.3844,26.4007,26.368,26.3925,88768.0
2016-04-26 14:20:00,32.26,32.27,32.23,32.24,120551.0,26.3925,26.4007,26.368,26.3762,120551.0
2016-04-26 14:25:00,32.24,32.25,32.18,32.2,85772.0,26.3762,26.3844,26.3271,26.3435,85772.0
2016-04-26 14:30:00,32.2,32.24,32.19,32.23,67568.0,26.3435,26.3762,26.3353,26.368,67568.0
2016-04-26 14:35:00,32.23,32.26,32.22,32.24,43517.0,26.368,26.3925,26.3598,26.3762,43517.0
2016-04-26 14:40:00,32.25,32.25,32.22,32.23,56312.0,26.3844,26.3844,26.3598,26.368,56312.0
2016-04-26 14:45:00,32.23,32.27,32.23,32.25,47652.0,26.368,26.4007,26.368,26.3844,47652.0
2016-04-26 14:50:00,32.25,32.25,32.21,32.22,91363.0,26.3844,26.3844,26.3516,26.3598,91363.0
2016-04-26 14:55:00,32.23,32.24,32.21,32.22,61853.0,26.368,26.3762,26.3516,26.3598,61853.0
2016-04-26 15:00:00,32.22,32.23,32.22,32.23,26604.0,26.3598,26.368,26.3598,26.368,26604.0
2016-04-26 15:05:00,32.22,32.23,32.2,32.21,64928.0,26.3598,26.368,26.3435,26.3516,64928.0
2016-04-26 15:10:00,32.22,32.22,32.19,32.21,50833.0,26.3598,26.3598,26.3353,26.3516,50833.0
2016-04-26 15:15:00,32.21,32.23,32.19,32.21,98727.0,26.3516,26.368,26.3353,26.3516,98727.0
2016-04-26 15:20:00,32.21,32.23,32.18,32.19,46909.0,26.3516,26.368,26.3271,26.3353,46909.0
2016-04-26 15:25:00,32.2,32.22,32.19,32.22,41453.0,26.3435,26.3598,26.3353,26.3598,41453.0
2016-04-26 15:30:00,32.22,32.23,32.19,32.22,209540.0,26.3598,26.368,26.3353,26.3598,209540.0
2016-04-26 15:35:00,32.21,32.23,32.21,32.22,52504.0,26.3516,26.368,26.3516,26.3598,52504.0
2016-04-26 15:40:00,32.22,32.23,32.21,32.22,82428.0,26.3598,26.368,26.3516,26.3598,82428.0
2016-04-26 15:45:00,32.22,32.23,32.21,32.21,122008.0,26.3598,26.368,26.3516,26.3516,122008.0
2016-04-26 15:50:00,32.21,32.22,32.2,32.2,116434.0,26.3516,26.3598,26.3435,26.3435,116434.0
2016-04-26 15:55:00,32.2,32.24,32.19,32.2,452790.0,26.3435,26.3762,26.3353,26.3435,452790.0
2016-04-27 09:30:00,32.18,32.2,32.05,32.17,223223.0,26.3271,26.3435,26.2207,26.3189,223223.0
2016-04-27 09:35:00,32.17,32.22,32.13,32.16,183909.0,26.3189,26.3598,26.2862,26.3107,183909.0
2016-04-27 09:40:00,32.16,32.24,32.14,32.17,130631.0,26.3107,26.3762,26.2944,26.3189,130631.0
2016-04-27 09:45:00,32.16,32.21,32.12,32.2,100183.0,26.3107,26.3516,26.278,26.3435,100183.0
2016-04-27 09:50:00,32.2,32.25,32.15,32.15,99947.0,26.3435,26.3844,26.3026,26.3026,99947.0
2016-04-27 09:55:00,32.16,32.19,32.14,32.18,93274.0,26.3107,26.3353,26.2944,26.3271,93274.0
2016-04-27 10:00:00,32.18,32.2,32.13,32.14,75280.0,26.3271,26.3435,26.2862,26.2944,75280.0
2016-04-27 10:05:00,32.13,32.15,32.07,32.09,68445.0,26.2862,26.3026,26.2371,26.2535,68445.0
2016-04-27 10:10:00,32.09,32.14,32.05,32.09,89503.0,26.2535,26.2944,26.2207,26.2535,89503.0
2016-04-27 10:15:00,32.08,32.09,32.0,32.0,128922.0,26.2453,26.2535,26.1798,26.1798,128922.0
2016-04-27 10:20:00,32.01,32.07,31.99,32.07,85985.0,26.188,26.2371,26.1717,26.2371,85985.0
2016-04-27 10:25:00,32.06,32.07,32.02,32.05,37664.0,26.2289,26.2371,26.1962,26.2207,37664.0
2016-04-27 10:30:00,32.04,32.15,31.99,32.13,265906.0,26.2126,26.3026,26.1717,26.2862,265906.0
2016-04-27 10:35:00,32.14,32.15,32.08,32.09,59736.0,26.2944,26.3026,26.2453,26.2535,59736.0
2016-04-27 10:40:00,32.08,32.1,32.04,32.08,73046.0,26.2453,26.2616,26.2126,26.2453,73046.0
2016-04-27 10:45:00,32.08,32.09,32.02,32.06,92558.0,26.2453,26.2535,26.1962,26.2289,92558.0
2016-04-27 10:50:00,32.06,32.08,32.03,32.06,39598.0,26.2289,26.2453,26.2044,26.2289,39598.0
2016-04-27 10:55:00,32.05,32.11,32.04,32.09,64606.0,26.2207,26.2698,26.2126,26.2535,64606.0
2016-04-27 11:00:00,32.09,32.14,32.07,32.13,58516.0,26.2535,26.2944,26.2371,26.2862,58516.0
2016-04-27 11:05:00,32.13,32.16,32.11,32.15,74030.0,26.2862,26.3107,26.2698,26.3026,74030.0
2016-04-27 11:10:00,32.15,32.15,32.09,32.1,79084.0,26.3026,26.3026,26.2535,26.2616,79084.0
2016-04-27 11:15:00,32.1,32.12,32.07,32.08,42875.0,26.2616,26.278,26.2371,26.2453,42875.0
2016-04-27 11:20:00,32.07,32.1,32.06,32.08,43891.0,26.2371,26.2616,26.2289,26.2453,43891.0
2016-04-27 11:25:00,32.08,32.09,32.06,32.09,23337.0,26.2453,26.2535,26.2289,26.2535,23337.0
2016-04-27 11:30:00,32.09,32.11,32.07,32.08,54048.0,26.2535,26.2698,26.2371,26.2453,54048.0
2016-04-27 11:35:00,32.09,32.11,32.06,32.08,51660.0,26.2535,26.2698,26.2289,26.2453,51660.0
2016-04-27 11:40:00,32.08,32.1,32.06,32.1,41019.0,26.2453,26.2616,26.2289,26.2616,41019.0
2016-04-27 11:45:00,32.1,32.11,32.07,32.1,56450.0,26.2616,26.2698,26.2371,26.2616,56450.0
2016-04-27 11:50:00,32.11,32.11,32.08,32.1,52214.0,26.2698,26.2698,26.2453,26.2616,52214.0
2016-04-27 11:55:00,32.09,32.11,32.08,32.09,43285.0,26.2535,26.2698,26.2453,26.2535,43285.0
2016-04-27 12:00:00,32.09,32.12,32.08,32.1,47684.0,26.2535,26.278,26.2453,26.2616,47684.0
2016-04-27 12:05:00,32.09,32.11,32.07,32.08,24433.0,26.2535,26.2698,26.2371,26.2453,24433.0
2016-04-27 12:10:00,32.07,32.12,32.04,32.1,85470.0,26.2371,26.278,26.2126,26.2616,85470.0
2016-04-27 12:15:00,32.1,32.13,32.09,32.13,20959.0,26.2616,26.2862,26.2535,26.2862,20959.0
2016-04-27 12:20:00,32.13,32.18,32.13,32.17,43369.0,26.2862,26.3271,26.2862,26.3189,43369.0
2016-04-27 12:25:00,32.17,32.19,32.15,32.17,26488.0,26.3189,26.3353,26.3026,26.3189,26488.0
2016-04-27 12:30:00,32.17,32.18,32.14,32.16,28036.0,26.3189,26.3271,26.2944,26.3107,28036.0
2016-04-27 12:35:00,32.16,32.17,32.13,32.15,55618.0,26.3107,26.3189,26.2862,26.3026,55618.0
2016-04-27 12:40:00,32.15,32.15,32.12,32.13,18762.0,26.3026,26.3026,26.278,26.2862,18762.0
2016-04-27 12:45:00,32.13,32.15,32.11,32.13,46404.0,26.2862,26.3026,26.2698,26.2862,46404.0
2016-04-27 12:50:00,32.13,32.14,32.11,32.13,24659.0,26.2862,26.2944,26.2698,26.2862,24659.0
2016-04-27 12:55:00,32.13,32.14,32.11,32.13,45275.0,26.2862,26.2944,26.2698,26.2862,45275.0
2016-04-27 13:00:00,32.13,32.16,32.12,32.15,39046.0,26.2862,26.3107,26.278,26.3026,39046.0
2016-04-27 13:05:00,32.15,32.16,32.14,32.16,23918.0,26.3026,26.3107,26.2944,26.3107,23918.0
2016-04-27 13:10:00,32.16,32.21,32.15,32.2,57049.0,26.3107,26.3516,26.3026,26.3435,57049.0
2016-04-27 13:15:00,32.2,32.22,32.19,32.2,56595.0,26.3435,26.3598,26.3353,26.3435,56595.0
2016-04-27 13:20:00,32.2,32.22,32.18,32.2,50946.0,26.3435,26.3598,26.3271,26.3435,50946.0
2016-04-27 13:25:00,32.21,32.24,32.2,32.23,48583.0,26.3516,26.3762,26.3435,26.368,48583.0
2016-04-27 13:30:00,32.22,32.23,32.2,32.22,35777.0,26.3598,26.368,26.3435,26.3598,35777.0
2016-04-27 13:35:00,32.22,32.23,32.21,32.22,77986.0,26.3598,26.368,26.3516,26.3598,77986.0
2016-04-27 13:40:00,32.23,32.25,32.21,32.22,56839.0,26.368,26.3844,26.3516,26.3598,56839.0
2016-04-27 13:45:00,32.22,32.27,32.21,32.27,69062.0,26.3598,26.4007,26.3516,26.4007,69062.0
2016-04-27 13:50:00,32.27,32.28,32.24,32.25,81074.0,26.4007,26.4089,26.3762,26.3844,81074.0
2016-04-27 13:55:00,32.26,32.27,32.23,32.23,30433.0,26.3925,26.4007,26.368,26.368,30433.0
2016-04-27 14:00:00,32.24,32.26,32.16,32.21,61810.0,26.3762,26.3925,26.3107,26.3516,61810.0
2016-04-27 14:05:00,32.21,32.28,32.19,32.27,69422.0,26.3516,26.4089,26.3353,26.4007,69422.0
2016-04-27 14:10:00,32.27,32.28,32.21,32.24,72738.0,26.4007,26.4089,26.3516,26.3762,72738.0
2016-04-27 14:15:00,32.23,32.28,32.21,32.24,54372.0,26.368,26.4089,26.3516,26.3762,54372.0
2016-04-27 14:20:00,32.24,32.29,32.23,32.25,104857.0,26.3762,26.4171,26.368,26.3844,104857.0
2016-04-27 14:25:00,32.25,32.27,32.24,32.24,50248.0,26.3844,26.4007,26.3762,26.3762,50248.0
2016-04-27 14:30:00,32.24,32.25,32.17,32.18,57056.0,26.3762,26.3844,26.3189,26.3271,57056.0
2016-04-27 14:35:00,32.18,32.2,32.15,32.16,34664.0,26.3271,26.3435,26.3026,26.3107,34664.0
2016-04-27 14:40:00,32.16,32.18,32.13,32.14,35188.0,26.3107,26.3271,26.2862,26.2944,35188.0
2016-04-27 14:45:00,32.13,32.15,32.11,32.13,60880.0,26.2862,26.3026,26.2698,26.2862,60880.0
2016-04-27 14:50:00,32.13,32.18,32.12,32.16,102004.0,26.2862,26.3271,26.278,26.3107,102004.0
2016-04-27 14:55:00,32.16,32.19,32.14,32.15,42940.0,26.3107,26.3353,26.2944,26.3026,42940.0
2016-04-27 15:00:00,32.15,32.22,32.14,32.19,63503.0,26.3026,26.3598,26.2944,26.3353,63503.0
2016-04-27 15:05:00,32.19,32.21,32.15,32.17,69325.0,26.3353,26.3516,26.3026,26.3189,69325.0
2016-04-27 15:10:00,32.16,32.2,32.15,32.18,69216.0,26.3107,26.3435,26.3026,26.3271,69216.0
2016-04-27 15:15:00,32.18,32.22,32.16,32.21,64191.0,26.3271,26.3598,26.3107,26.3516,64191.0
2016-04-27 15:20:00,32.21,32.25,32.2,32.24,65687.0,26.3516,26.3844,26.3435,26.3762,65687.0
2016-04-27 15:25:00,32.24,32.25,32.19,32.23,56149.0,26.3762,26.3844,26.3353,26.368,56149.0
2016-04-27 15:30:00,32.23,32.26,32.23,32.25,77795.0,26.368,26.3925,26.368,26.3844,77795.0
2016-04-27 15:35:00,32.25,32.25,32.22,32.23,96837.0,26.3844,26.3844,26.3598,26.368,96837.0
2016-04-27 15:40:00,32.23,32.25,32.23,32.24,93098.0,26.368,26.3844,26.368,26.3762,93098.0
2016-04-27 15:45:00,32.23,32.25,32.21,32.21,182485.0,26.368,26.3844,26.3516,26.3516,182485.0
2016-04-27 15:50:00,32.21,32.23,32.2,32.2,138928.0,26.3516,26.368,26.3435,26.3435,138928.0
2016-04-27 15:55:00,32.2,32.21,32.16,32.16,398637.0,26.3435,26.3516,26.3107,26.3107,398637.0
2016-04-28 09:30:00,31.97,32.02,31.79,31.87,283243.0,26.1553,26.1962,26.008,26.0735,283243.0
2016-04-28 09:35:00,31.87,31.89,31.73,31.79,386245.0,26.0735,26.0898,25.9589,26.008,386245.0
2016-04-28 09:40:00,31.79,31.87,31.77,31.8,174805.0,26.008,26.0735,25.9917,26.0162,174805.0
2016-04-28 09:45:00,31.8,31.81,31.73,31.79,253570.0,26.0162,26.0244,25.9589,26.008,253570.0
2016-04-28 09:50:00,31.79,31.92,31.79,31.88,275722.0,26.008,26.1144,26.008,26.0817,275722.0
2016-04-28 09:55:00,31.88,31.95,31.85,31.94,96845.0,26.0817,26.1389,26.0571,26.1307,96845.0
2016-04-28 10:00:00,31.94,32.09,31.94,32.09,180131.0,26.1307,26.2535,26.1307,26.2535,180131.0
2016-04-28 10:05:00,32.1,32.15,32.09,32.12,163016.0,26.2616,26.3026,26.2535,26.278,163016.0
2016-04-28 10:10:00,32.12,32.21,32.08,32.16,138784.0,26.278,26.3516,26.2453,26.3107,138784.0
2016-04-28 10:15:00,32.15,32.16,32.1,32.13,107796.0,26.3026,26.3107,26.2616,26.2862,107796.0
2016-04-28 10:20:00,32.14,32.15,32.1,32.12,107573.0,26.2944,26.3026,26.2616,26.278,107573.0
2016-04-28 10:25:00,32.12,32.18,32.11,32.17,81595.0,26.278,26.3271,26.2698,26.3189,81595.0
2016-04-28 10:30:00,32.17,32.25,32.17,32.25,192700.0,26.3189,26.3844,26.3189,26.3844,192700.0
2016-04-28 10:35:00,32.25,32.36,32.24,32.36,174869.0,26.3844,26.4744,26.3762,26.4744,174869.0
2016-04-28 10:40:00,32.36,32.38,32.28,32.3,188960.0,26.4744,26.4907,26.4089,26.4253,188960.0
2016-04-28 10:45:00,32.3,32.41,32.28,32.41,201854.0,26.4253,26.5153,26.4089,26.5153,201854.0
2016-04-28 10:50:00,32.41,32.5,32.39,32.44,414671.0,26.5153,26.5889,26.4989,26.5398,414671.0
2016-04-28 10:55:00,32.44,32.48,32.43,32.46,156123.0,26.5398,26.5725,26.5316,26.5562,156123.0
2016-04-28 11:00:00,32.46,32.52,32.44,32.49,137460.0,26.5562,26.6053,26.5398,26.5807,137460.0
2016-04-28 11:05:00,32.49,32.53,32.44,32.5,135429.0,26.5807,26.6134,26.5398,26.5889,135429.0
2016-04-28 11:10:00,32.5,32.55,32.5,32.54,96594.0,26.5889,26.6298,26.5889,26.6216,96594.0
2016-04-28 11:15:00,32.55,32.57,32.51,32.54,89482.0,26.6298,26.6462,26.5971,26.6216,89482.0
2016-04-28 11:20:00,32.54,32.57,32.51,32.57,165964.0,26.6216,26.6462,26.5971,26.6462,165964.0
2016-04-28 11:25:00,32.57,32.58,32.52,32.54,201898.0,26.6462,26.6543,26.6053,26.6216,201898.0
2016-04-28 11:30:00,32.54,32.67,32.52,32.64,393168.0,26.6216,26.728,26.6053,26.7034,393168.0
2016-04-28 11:35:00,32.65,32.73,32.63,32.72,255333.0,26.7116,26.7771,26.6952,26.7689,255333.0
2016-04-28 11:40:00,32.72,32.73,32.69,32.7,118592.0,26.7689,26.7771,26.7443,26.7525,118592.0
2016-04-28 11:45:00,32.7,32.71,32.63,32.64,149298.0,26.7525,26.7607,26.6952,26.7034,149298.0
2016-04-28 11:50:00,32.63,32.67,32.59,32.59,114898.0,26.6952,26.728,26.6625,26.6625,114898.0
2016-04-28 11:55:00,32.59,32.63,32.58,32.59,62825.0,26.6625,26.6952,26.6543,26.6625,62825.0
2016-04-28 12:00:00,32.59,32.6,32.52,32.53,146290.0,26.6625,26.6707,26.6053,26.6134,146290.0
2016-04-28 12:05:00,32.53,32.55,32.53,32.55,71133.0,26.6134,26.6298,26.6134,26.6298,71133.0
2016-04-28 12:10:00,32.54,32.57,32.54,32.55,43820.0,26.6216,26.6462,26.6216,26.6298,43820.0
2016-04-28 12:15:00,32.56,32.56,32.48,32.51,96000.0,26.638,26.638,26.5725,26.5971,96000.0
2016-04-28 12:20:00,32.51,32.56,32.5,32.54,113101.0,26.5971,26.638,26.5889,26.6216,113101.0
2016-04-28 12:25:00,32.54,32.57,32.51,32.53,87864.0,26.6216,26.6462,26.5971,26.6134,87864.0
2016-04-28 12:30:00,32.54,32.56,32.51,32.54,68703.0,26.6216,26.638,26.5971,26.6216,68703.0
2016-04-28 12:35:00,32.54,32.6,32.53,32.59,107657.0,26.6216,26.6707,26.6134,26.6625,107657.0
2016-04-28 12:40:00,32.59,32.6,32.56,32.59,49213.0,26.6625,26.6707,26.638,26.6625,49213.0
2016-04-28 12:45:00,32.59,32.64,32.57,32.63,81675.0,26.6625,26.7034,26.6462,26.6952,81675.0
2016-04-28 12:50:00,32.63,32.66,32.62,32.65,61809.0,26.6952,26.7198,26.6871,26.7116,61809.0
2016-04-28 12:55:00,32.65,32.66,32.62,32.65,52449.0,26.7116,26.7198,26.6871,26.7116,52449.0
2016-04-28 13:00:00,32.64,32.65,32.59,32.59,90576.0,26.7034,26.7116,26.6625,26.6625,90576.0
2016-04-28 13:05:00,32.6,32.63,32.58,32.59,56668.0,26.6707,26.6952,26.6543,26.6625,56668.0
2016-04-28 13:10:00,32.59,32.62,32.56,32.61,98903.0,26.6625,26.6871,26.638,26.6789,98903.0
2016-04-28 13:15:00,32.62,32.63,32.59,32.59,94948.0,26.6871,26.6952,26.6625,26.6625,94948.0
2016-04-28 13:20:00,32.59,32.61,32.59,32.6,56615.0,26.6625,26.6789,26.6625,26.6707,56615.0
2016-04-28 13:25:00,32.6,32.62,32.58,32.61,66154.0,26.6707,26.6871,26.6543,26.6789,66154.0
2016-04-28 13:30:00,32.61,32.65,32.59,32.64,56207.0,26.6789,26.7116,26.6625,26.7034,56207.0
2016-04-28 13:35:00,32.64,32.64,32.62,32.64,31817.0,26.7034,26.7034,26.6871,26.7034,31817.0
2016-04-28 13:40:00,32.63,32.67,32.62,32.66,60734.0,26.6952,26.728,26.6871,26.7198,60734.0
2016-04-28 13:45:00,32.66,32.67,32.64,32.66,35749.0,26.7198,26.728,26.7034,26.7198,35749.0
2016-04-28 13:50:00,32.66,32.68,32.65,32.66,38380.0,26.7198,26.7362,26.7116,26.7198,38380.0
2016-04-28 13:55:00,32.66,32.7,32.66,32.7,66562.0,26.7198,26.7525,26.7198,26.7525,66562.0
2016-04-28 14:00:00,32.69,32.7,32.65,32.7,111387.0,26.7443,26.7525,26.7116,26.7525,111387.0
2016-04-28 14:05:00,32.69,32.7,32.66,32.66,88797.0,26.7443,26.7525,26.7198,26.7198,88797.0
2016-04-28 14:10:00,32.66,32.67,32.61,32.64,60850.0,26.7198,26.728,26.6789,26.7034,60850.0
2016-04-28 14:15:00,32.64,32.64,32.59,32.59,79825.0,26.7034,26.7034,26.6625,26.6625,79825.0
2016-04-28 14:20:00,32.59,32.62,32.56,32.62,77839.0,26.6625,26.6871,26.638,26.6871,77839.0
2016-04-28 14:25:00,32.61,32.63,32.59,32.61,62113.0,26.6789,26.6952,26.6625,26.6789,62113.0
2016-04-28 14:30:00,32.61,32.63,32.6,32.6,62267.0,26.6789,26.6952,26.6707,26.6707,62267.0
2016-04-28 14:35:00,32.61,32.62,32.58,32.59,30258.0,26.6789,26.6871,26.6543,26.6625,30258.0
2016-04-28 14:40:00,32.59,32.62,32.59,32.61,46911.0,26.6625,26.6871,26.6625,26.6789,46911.0
2016-04-28 14:45:00,32.6,32.63,32.58,32.63,86470.0,26.6707,26.6952,26.6543,26.6952,86470.0
2016-04-28 14:50:00,32.62,32.63,32.56,32.58,114385.0,26.6871,26.6952,26.638,26.6543,114385.0
2016-04-28 14:55:00,32.57,32.58,32.54,32.55,176849.0,26.6462,26.6543,26.6216,26.6298,176849.0
2016-04-28 15:00:00,32.55,32.56,32.51,32.55,103611.0,26.6298,26.638,26.5971,26.6298,103611.0
2016-04-28 15:05:00,32.55,32.55,32.5,32.51,264801.0,26.6298,26.6298,26.5889,26.5971,264801.0
2016-04-28 15:10:00,32.51,32.53,32.45,32.45,163183.0,26.5971,26.6134,26.548,26.548,163183.0
2016-04-28 15:15:00,32.45,32.5,32.43,32.48,128788.0,26.548,26.5889,26.5316,26.5725,128788.0
2016-04-28 15:20:00,32.48,32.5,32.4,32.41,222490.0,26.5725,26.5889,26.5071,26.5153,222490.0
2016-04-28 15:25:00,32.41,32.42,32.29,32.3,299855.0,26.5153,26.5234,26.4171,26.4253,299855.0
2016-04-28 15:30:00,32.3,32.36,32.29,32.33,301500.0,26.4253,26.4744,26.4171,26.4498,301500.0
2016-04-28 15:35:00,32.32,32.44,32.32,32.4,334205.0,26.4416,26.5398,26.4416,26.5071,334205.0
2016-04-28 15:40:00,32.4,32.48,32.4,32.44,246983.0,26.5071,26.5725,26.5071,26.5398,246983.0
2016-04-28 15:45:00,32.44,32.49,32.42,32.43,295979.0,26.5398,26.5807,26.5234,26.5316,295979.0
2016-04-28 15:50:00,32.43,32.44,32.37,32.4,388980.0,26.5316,26.5398,26.4825,26.5071,388980.0
2016-04-28 15:55:00,32.4,32.45,32.36,32.45,617511.0,26.5071,26.548,26.4744,26.548,617511.0
2016-04-29 09:30:00,32.35,32.35,32.14,32.17,292262.0,26.4662,26.4662,26.2944,26.3189,292262.0
2016-04-29 09:35:00,32.18,32.2,32.1,32.13,171571.0,26.3271,26.3435,26.2616,26.2862,171571.0
2016-04-29 09:40:00,32.13,32.22,32.1,32.17,217290.0,26.2862,26.3598,26.2616,26.3189,217290.0
2016-04-29 09:45:00,32.17,32.19,32.1,32.11,245365.0,26.3189,26.3353,26.2616,26.2698,245365.0
2016-04-29 09:50:00,32.11,32.12,31.98,32.01,200144.0,26.2698,26.278,26.1635,26.188,200144.0
2016-04-29 09:55:00,32.02,32.06,31.86,31.87,205288.0,26.1962,26.2289,26.0653,26.0735,205288.0
2016-04-29 10:00:00,31.88,31.96,31.82,31.93,184286.0,26.0817,26.1471,26.0326,26.1226,184286.0
2016-04-29 10:05:00,31.93,31.96,31.91,31.95,107474.0,26.1226,26.1471,26.1062,26.1389,107474.0
2016-04-29 10:10:00,31.94,32.02,31.93,31.98,146267.0,26.1307,26.1962,26.1226,26.1635,146267.0
2016-04-29 10:15:00,31.99,32.05,31.97,32.04,83825.0,26.1717,26.2207,26.1553,26.2126,83825.0
2016-04-29 10:20:00,32.05,32.1,32.03,32.09,96773.0,26.2207,26.2616,26.2044,26.2535,96773.0
2016-04-29 10:25:00,32.08,32.1,32.05,32.08,76444.0,26.2453,26.2616,26.2207,26.2453,76444.0
2016-04-29 10:30:00,32.07,32.08,32.04,32.05,64946.0,26.2371,26.2453,26.2126,26.2207,64946.0
2016-04-29 10:35:00,32.06,32.1,32.06,32.08,109265.0,26.2289,26.2616,26.2289,26.2453,109265.0
2016-04-29 10:40:00,32.08,32.09,32.01,32.04,71784.0,26.2453,26.2535,26.188,26.2126,71784.0
2016-04-29 10:45:00,32.04,32.04,31.96,31.96,88200.0,26.2126,26.2126,26.1471,26.1471,88200.0
2016-04-29 10:50:00,31.97,31.97,31.9,31.92,75228.0,26.1553,26.1553,26.098,26.1144,75228.0
2016-04-29 10:55:00,31.92,31.94,31.88,31.92,86569.0,26.1144,26.1307,26.0817,26.1144,86569.0
2016-04-29 11:00:00,31.92,31.97,31.9,31.95,75800.0,26.1144,26.1553,26.098,26.1389,75800.0
2016-04-29 11:05:00,31.95,32.0,31.93,31.95,117610.0,26.1389,26.1798,26.1226,26.1389,117610.0
2016-04-29 11:10:00,31.95,31.95,31.89,31.9,142428.0,26.1389,26.1389,26.0898,26.098,142428.0
2016-04-29 11:15:00,31.9,31.92,31.8,31.8,186969.0,26.098,26.1144,26.0162,26.0162,186969.0
2016-04-29 11:20:00,31.79,31.8,31.71,31.71,379839.0,26.008,26.0162,25.9426,25.9426,379839.0
2016-04-29 11:25:00,31.72,31.76,31.71,31.72,164641.0,25.9508,25.9835,25.9426,25.9508,164641.0
2016-04-29 11:30:00,31.72,31.76,31.71,31.74,132015.0,25.9508,25.9835,25.9426,25.9671,132015.0
2016-04-29 11:35:00,31.75,31.75,31.66,31.67,158015.0,25.9753,25.9753,25.9017,25.9099,158015.0
2016-04-29 11:40:00,31.67,31.67,31.56,31.58,328085.0,25.9099,25.9099,25.8199,25.8362,328085.0
2016-04-29 11:45:00,31.58,31.61,31.54,31.57,270442.0,25.8362,25.8608,25.8035,25.828,270442.0
2016-04-29 11:50:00,31.57,31.67,31.55,31.67,415290.0,25.828,25.9099,25.8117,25.9099,415290.0
2016-04-29 11:55:00,31.67,31.7,31.66,31.68,78087.0,25.9099,25.9344,25.9017,25.918,78087.0
2016-04-29 12:00:00,31.69,31.71,31.65,31.66,90824.0,25.9262,25.9426,25.8935,25.9017,90824.0
2016-04-29 12:05:00,31.66,31.7,31.64,31.67,88648.0,25.9017,25.9344,25.8853,25.9099,88648.0
2016-04-29 12:10:00,31.67,31.68,31.62,31.64,87965.0,25.9099,25.918,25.8689,25.8853,87965.0
2016-04-29 12:15:00,31.64,31.73,31.63,31.72,137558.0,25.8853,25.9589,25.8771,25.9508,137558.0
2016-04-29 12:20:00,31.71,31.75,31.68,31.69,68084.0,25.9426,25.9753,25.918,25.9262,68084.0
2016-04-29 12:25:00,31.68,31.7,31.63,31.64,75888.0,25.918,25.9344,25.8771,25.8853,75888.0
2016-04-29 12:30:00,31.65,31.7,31.63,31.7,135840.0,25.8935,25.9344,25.8771,25.9344,135840.0
2016-04-29 12:35:00,31.7,31.72,31.68,31.68,51254.0,25.9344,25.9508,25.918,25.918,51254.0
2016-04-29 12:40:00,31.68,31.69,31.63,31.66,47227.0,25.918,25.9262,25.8771,25.9017,47227.0
2016-04-29 12:45:00,31.65,31.67,31.61,31.64,193868.0,25.8935,25.9099,25.8608,25.8853,193868.0
2016-04-29 12:50:00,31.64,31.65,31.62,31.63,59786.0,25.8853,25.8935,25.8689,25.8771,59786.0
2016-04-29 12:55:00,31.63,31.63,31.58,31.63,90326.0,25.8771,25.8771,25.8362,25.8771,90326.0
2016-04-29 13:00:00,31.63,31.65,31.61,31.65,63075.0,25.8771,25.8935,25.8608,25.8935,63075.0
2016-04-29 13:05:00,31.64,31.72,31.63,31.7,84580.0,25.8853,25.9508,25.8771,25.9344,84580.0
2016-04-29 13:10:00,31.7,31.75,31.69,31.75,46373.0,25.9344,25.9753,25.9262,25.9753,46373.0
2016-04-29 13:15:00,31.74,31.75,31.72,31.74,34344.0,25.9671,25.9753,25.9508,25.9671,34344.0
2016-04-29 13:20:00,31.73,31.78,31.72,31.77,71604.0,25.9589,25.9998,25.9508,25.9917,71604.0
2016-04-29 13:25:00,31.78,31.78,31.71,31.71,68910.0,25.9998,25.9998,25.9426,25.9426,68910.0
2016-04-29 13:30:00,31.71,31.72,31.65,31.67,54200.0,25.9426,25.9508,25.8935,25.9099,54200.0
2016-04-29 13:35:00,31.67,31.71,31.66,31.7,40578.0,25.9099,25.9426,25.9017,25.9344,40578.0
2016-04-29 13:40:00,31.69,31.7,31.62,31.64,45865.0,25.9262,25.9344,25.8689,25.8853,45865.0
2016-04-29 13:45:00,31.65,31.66,31.61,31.65,78304.0,25.8935,25.9017,25.8608,25.8935,78304.0
2016-04-29 13:50:00,31.65,31.66,31.63,31.64,47193.0,25.8935,25.9017,25.8771,25.8853,47193.0
2016-04-29 13:55:00,31.64,31.64,31.58,31.61,52362.0,25.8853,25.8853,25.8362,25.8608,52362.0
2016-04-29 14:00:00,31.61,31.65,31.6,31.64,63040.0,25.8608,25.8935,25.8526,25.8853,63040.0
2016-04-29 14:05:00,31.64,31.65,31.58,31.58,65844.0,25.8853,25.8935,25.8362,25.8362,65844.0
2016-04-29 14:10:00,31.58,31.61,31.57,31.59,71036.0,25.8362,25.8608,25.828,25.8444,71036.0
2016-04-29 14:15:00,31.58,31.62,31.56,31.62,47356.0,25.8362,25.8689,25.8199,25.8689,47356.0
2016-04-29 14:20:00,31.62,31.65,31.61,31.63,53214.0,25.8689,25.8935,25.8608,25.8771,53214.0
2016-04-29 14:25:00,31.62,31.65,31.62,31.64,69565.0,25.8689,25.8935,25.8689,25.8853,69565.0
2016-04-29 14:30:00,31.64,31.64,31.58,31.6,126519.0,25.8853,25.8853,25.8362,25.8526,126519.0
2016-04-29 14:35:00,31.59,31.61,31.55,31.57,83732.0,25.8444,25.8608,25.8117,25.828,83732.0
2016-04-29 14:40:00,31.57,31.58,31.52,31.55,72265.0,25.828,25.8362,25.7871,25.8117,72265.0
2016-04-29 14:45:00,31.55,31.57,31.53,31.57,80071.0,25.8117,25.828,25.7953,25.828,80071.0
2016-04-29 14:50:00,31.57,31.59,31.54,31.57,79377.0,25.828,25.8444,25.8035,25.828,79377.0
2016-04-29 14:55:00,31.57,31.59,31.54,31.56,77921.0,25.828,25.8444,25.8035,25.8199,77921.0
2016-04-29 15:00:00,31.56,31.6,31.55,31.57,87007.0,25.8199,25.8526,25.8117,25.828,87007.0
2016-04-29 15:05:00,31.57,31.63,31.54,31.6,159518.0,25.828,25.8771,25.8035,25.8526,159518.0
2016-04-29 15:10:00,31.6,31.64,31.59,31.64,127848.0,25.8526,25.8853,25.8444,25.8853,127848.0
2016-04-29 15:15:00,31.63,31.7,31.63,31.7,271023.0,25.8771,25.9344,25.8771,25.9344,271023.0
2016-04-29 15:20:00,31.7,31.74,31.68,31.74,198776.0,25.9344,25.9671,25.918,25.9671,198776.0
2016-04-29 15:25:00,31.74,31.76,31.72,31.73,161646.0,25.9671,25.9835,25.9508,25.9589,161646.0
2016-04-29 15:30:00,31.73,31.82,31.73,31.82,199489.0,25.9589,26.0326,25.9589,26.0326,199489.0
2016-04-29 15:35:00,31.82,31.82,31.76,31.77,143838.0,26.0326,26.0326,25.9835,25.9917,143838.0
2016-04-29 15:40:00,31.77,31.82,31.76,31.82,225091.0,25.9917,26.0326,25.9835,26.0326,225091.0
2016-04-29 15:45:00,31.82,31.87,31.79,31.8,412255.0,26.0326,26.0735,26.008,26.0162,412255.0
2016-04-29 15:50:00,31.81,31.81,31.77,31.79,366414.0,26.0244,26.0244,25.9917,26.008,366414.0
2016-04-29 15:55:00,31.79,31.81,31.77,31.79,778882.0,26.008,26.0244,25.9917,26.008,778882.0
2016-05-02 09:30:00,32.05,32.08,31.91,31.94,300008.0,26.2207,26.2453,26.1062,26.1307,300008.0
2016-05-02 09:35:00,31.94,31.95,31.82,31.92,232047.0,26.1307,26.1389,26.0326,26.1144,232047.0
2016-05-02 09:40:00,31.92,31.95,31.82,31.83,149227.0,26.1144,26.1389,26.0326,26.0408,149227.0
2016-05-02 09:45:00,31.82,31.86,31.76,31.82,163781.0,26.0326,26.0653,25.9835,26.0326,163781.0
2016-05-02 09:50:00,31.82,31.85,31.75,31.85,95854.0,26.0326,26.0571,25.9753,26.0571,95854.0
2016-05-02 09:55:00,31.84,31.85,31.75,31.76,88879.0,26.0489,26.0571,25.9753,25.9835,88879.0
2016-05-02 10:00:00,31.75,31.94,31.72,31.93,158171.0,25.9753,26.1307,25.9508,26.1226,158171.0
2016-05-02 10:05:00,31.93,31.93,31.83,31.89,75138.0,26.1226,26.1226,26.0408,26.0898,75138.0
2016-05-02 10:10:00,31.9,31.94,31.87,31.91,75593.0,26.098,26.1307,26.0735,26.1062,75593.0
2016-05-02 10:15:00,31.9,32.07,31.9,32.05,211334.0,26.098,26.2371,26.098,26.2207,211334.0
2016-05-02 10:20:00,32.05,32.12,32.04,32.09,136335.0,26.2207,26.278,26.2126,26.2535,136335.0
2016-05-02 10:25:00,32.08,32.09,32.0,32.01,99112.0,26.2453,26.2535,26.1798,26.188,99112.0
2016-05-02 10:30:00,32.02,32.04,31.94,31.94,117736.0,26.1962,26.2126,26.1307,26.1307,117736.0
2016-05-02 10:35:00,31.93,31.97,31.89,31.89,79752.0,26.1226,26.1553,26.0898,26.0898,79752.0
2016-05-02 10:40:00,31.89,31.94,31.83,31.84,117666.0,26.0898,26.1307,26.0408,26.0489,117666.0
2016-05-02 10:45:00,31.84,31.94,31.82,31.94,75239.0,26.0489,26.1307,26.0326,26.1307,75239.0
2016-05-02 10:50:00,31.94,31.94,31.82,31.87,70733.0,26.1307,26.1307,26.0326,26.0735,70733.0
2016-05-02 10:55:00,31.87,31.87,31.77,31.8,83427.0,26.0735,26.0735,25.9917,26.0162,83427.0
2016-05-02 11:00:00,31.79,31.83,31.77,31.83,66989.0,26.008,26.0408,25.9917,26.0408,66989.0
2016-05-02 11:05:00,31.82,31.89,31.82,31.89,50543.0,26.0326,26.0898,26.0326,26.0898,50543.0
2016-05-02 11:10:00,31.89,31.96,31.89,31.96,76258.0,26.0898,26.1471,26.0898,26.1471,76258.0
2016-05-02 11:15:00,31.95,31.97,31.93,31.96,58635.0,26.1389,26.1553,26.1226,26.1471,58635.0
2016-05-02 11:20:00,31.97,31.97,31.93,31.96,75254.0,26.1553,26.1553,26.1226,26.1471,75254.0
2016-05-02 11:25:00,31.95,31.95,31.88,31.92,87591.0,26.1389,26.1389,26.0817,26.1144,87591.0
2016-05-02 11:30:00,31.92,31.92,31.86,31.89,69416.0,26.1144,26.1144,26.0653,26.0898,69416.0
2016-05-02 11:35:00,31.89,31.95,31.87,31.94,89696.0,26.0898,26.1389,26.0735,26.1307,89696.0
2016-05-02 11:40:00,31.95,31.97,31.91,31.92,88364.0,26.1389,26.1553,26.1062,26.1144,88364.0
2016-05-02 11:45:00,31.91,31.92,31.88,31.92,81579.0,26.1062,26.1144,26.0817,26.1144,81579.0
2016-05-02 11:50:00,31.92,31.94,31.88,31.91,59468.0,26.1144,26.1307,26.0817,26.1062,59468.0
2016-05-02 11:55:00,31.91,31.94,31.85,31.85,136972.0,26.1062,26.1307,26.0571,26.0571,136972.0
2016-05-02 12:00:00,31.85,31.86,31.81,31.82,54382.0,26.0571,26.0653,26.0244,26.0326,54382.0
2016-05-02 12:05:00,31.82,31.83,31.79,31.81,115086.0,26.0326,26.0408,26.008,26.0244,115086.0
2016-05-02 12:10:00,31.81,31.87,31.81,31.85,42808.0,26.0244,26.0735,26.0244,26.0571,42808.0
2016-05-02 12:15:00,31.85,31.88,31.83,31.88,65789.0,26.0571,26.0817,26.0408,26.0817,65789.0
2016-05-02 12:20:00,31.88,31.91,31.85,31.9,135674.0,26.0817,26.1062,26.0571,26.098,135674.0
2016-05-02 12:25:00,31.89,31.92,31.88,31.9,65253.0,26.0898,26.1144,26.0817,26.098,65253.0
2016-05-02 12:30:00,31.9,31.92,31.88,31.91,43667.0,26.098,26.1144,26.0817,26.1062,43667.0
2016-05-02 12:35:00,31.91,31.93,31.9,31.9,47707.0,26.1062,26.1226,26.098,26.098,47707.0
2016-05-02 12:40:00,31.89,31.9,31.85,31.87,51922.0,26.0898,26.098,26.0571,26.0735,51922.0
2016-05-02 12:45:00,31.87,31.94,31.86,31.92,56397.0,26.0735,26.1307,26.0653,26.1144,56397.0
2016-05-02 12:50:00,31.93,31.95,31.9,31.92,82732.0,26.1226,26.1389,26.098,26.1144,82732.0
2016-05-02 12:55:00,31.92,31.92,31.86,31.87,65179.0,26.1144,26.1144,26.0653,26.0735,65179.0
2016-05-02 13:00:00,31.87,31.91,31.86,31.87,70608.0,26.0735,26.1062,26.0653,26.0735,70608.0
2016-05-02 13:05:00,31.87,31.88,31.85,31.85,59904.0,26.0735,26.0817,26.0571,26.0571,59904.0
2016-05-02 13:10:00,31.84,31.89,31.84,31.88,39172.0,26.0489,26.0898,26.0489,26.0817,39172.0
2016-05-02 13:15:00,31.88,31.94,31.88,31.92,49537.0,26.0817,26.1307,26.0817,26.1144,49537.0
2016-05-02 13:20:00,31.92,31.95,31.92,31.94,38156.0,26.1144,26.1389,26.1144,26.1307,38156.0
2016-05-02 13:25:00,31.93,31.94,31.9,31.94,41531.0,26.1226,26.1307,26.098,26.1307,41531.0
2016-05-02 13:30:00,31.93,31.93,31.88,31.9,39232.0,26.1226,26.1226,26.0817,26.098,39232.0
2016-05-02 13:35:00,31.9,31.9,31.86,31.88,30840.0,26.098,26.098,26.0653,26.0817,30840.0
2016-05-02 13:40:00,31.88,31.91,31.88,31.9,30897.0,26.0817,26.1062,26.0817,26.098,30897.0
2016-05-02 13:45:00,31.9,31.92,31.88,31.92,73609.0,26.098,26.1144,26.0817,26.1144,73609.0
2016-05-02 13:50:00,31.92,31.94,31.89,31.92,86066.0,26.1144,26.1307,26.0898,26.1144,86066.0
2016-05-02 13:55:00,31.91,31.92,31.88,31.89,164586.0,26.1062,26.1144,26.0817,26.0898,164586.0
2016-05-02 14:00:00,31.87,31.88,31.83,31.83,108541.0,26.0735,26.0817,26.0408,26.0408,108541.0
2016-05-02 14:05:00,31.84,31.87,31.82,31.84,106048.0,26.0489,26.0735,26.0326,26.0489,106048.0
2016-05-02 14:10:00,31.84,31.88,31.84,31.88,86029.0,26.0489,26.0817,26.0489,26.0817,86029.0
2016-05-02 14:15:00,31.88,31.89,31.86,31.86,66077.0,26.0817,26.0898,26.0653,26.0653,66077.0
2016-05-02 14:20:00,31.87,31.89,31.85,31.88,42162.0,26.0735,26.0898,26.0571,26.0817,42162.0
2016-05-02 14:25:00,31.89,31.89,31.85,31.88,82953.0,26.0898,26.0898,26.0571,26.0817,82953.0
2016-05-02 14:30:00,31.88,31.89,31.86,31.86,34502.0,26.0817,26.0898,26.0653,26.0653,34502.0
2016-05-02 14:35:00,31.86,31.88,31.85,31.87,231918.0,26.0653,26.0817,26.0571,26.0735,231918.0
2016-05-02 14:40:00,31.86,31.92,31.86,31.91,96185.0,26.0653,26.1144,26.0653,26.1062,96185.0
2016-05-02 14:45:00,31.91,31.92,31.9,31.91,24540.0,26.1062,26.1144,26.098,26.1062,24540.0
2016-05-02 14:50:00,31.91,31.91,31.83,31.83,419949.0,26.1062,26.1062,26.0408,26.0408,419949.0
2016-05-02 14:55:00,31.84,31.88,31.83,31.88,47310.0,26.0489,26.0817,26.0408,26.0817,47310.0
2016-05-02 15:00:00,31.87,31.92,31.87,31.92,121454.0,26.0735,26.1144,26.0735,26.1144,121454.0
2016-05-02 15:05:00,31.92,31.92,31.88,31.89,72196.0,26.1144,26.1144,26.0817,26.0898,72196.0
2016-05-02 15:10:00,31.88,31.9,31.86,31.86,77150.0,26.0817,26.098,26.0653,26.0653,77150.0
2016-05-02 15:15:00,31.87,31.87,31.82,31.86,124902.0,26.0735,26.0735,26.0326,26.0653,124902.0
2016-05-02 15:20:00,31.86,31.86,31.82,31.84,94256.0,26.0653,26.0653,26.0326,26.0489,94256.0
2016-05-02 15:25:00,31.84,31.84,31.8,31.82,46258.0,26.0489,26.0489,26.0162,26.0326,46258.0
2016-05-02 15:30:00,31.82,31.82,31.77,31.77,109757.0,26.0326,26.0326,25.9917,25.9917,109757.0
2016-05-02 15:35:00,31.78,31.86,31.77,31.84,86166.0,25.9998,26.0653,25.9917,26.0489,86166.0
2016-05-02 15:40:00,31.85,31.86,31.83,31.85,110503.0,26.0571,26.0653,26.0408,26.0571,110503.0
2016-05-02 15:45:00,31.85,31.86,31.81,31.83,115650.0,26.0571,26.0653,26.0244,26.0408,115650.0
2016-05-02 15:50:00,31.83,31.83,31.77,31.78,382761.0,26.0408,26.0408,25.9917,25.9998,382761.0
2016-05-02 15:55:00,31.79,31.79,31.74,31.76,697049.0,26.008,26.008,25.9671,25.9835,697049.0
2016-05-03 09:30:00,31.57,31.6,30.94,30.95,1123089.0,25.828,25.8526,25.3126,25.3208,1123089.0
2016-05-03 09:35:00,30.95,31.02,30.8,30.92,485189.0,25.3208,25.3781,25.1981,25.2963,485189.0
2016-05-03 09:40:00,30.91,30.95,30.84,30.86,591894.0,25.2881,25.3208,25.2308,25.2472,591894.0
2016-05-03 09:45:00,30.85,30.88,30.7,30.71,478254.0,25.239,25.2635,25.1163,25.1245,478254.0
2016-05-03 09:50:00,30.71,30.81,30.66,30.79,354340.0,25.1245,25.2063,25.0836,25.1899,354340.0
2016-05-03 09:55:00,30.8,30.84,30.7,30.79,265131.0,25.1981,25.2308,25.1163,25.1899,265131.0
2016-05-03 10:00:00,30.79,30.9,30.78,30.81,317970.0,25.1899,25.2799,25.1817,25.2063,317970.0
2016-05-03 10:05:00,30.82,30.87,30.75,30.78,284859.0,25.2145,25.2554,25.1572,25.1817,284859.0
2016-05-03 10:10:00,30.78,30.78,30.68,30.74,238998.0,25.1817,25.1817,25.0999,25.149,238998.0
2016-05-03 10:15:00,30.73,30.82,30.67,30.82,180818.0,25.1408,25.2145,25.0917,25.2145,180818.0
2016-05-03 10:20:00,30.82,30.97,30.8,30.96,268276.0,25.2145,25.3372,25.1981,25.329,268276.0
2016-05-03 10:25:00,30.97,31.03,30.94,30.98,370326.0,25.3372,25.3863,25.3126,25.3454,370326.0
2016-05-03 10:30:00,30.97,31.05,30.95,31.02,179945.0,25.3372,25.4026,25.3208,25.3781,179945.0
2016-05-03 10:35:00,31.01,31.02,30.9,30.97,272506.0,25.3699,25.3781,25.2799,25.3372,272506.0
2016-05-03 10:40:00,30.96,31.1,30.95,31.09,370289.0,25.329,25.4435,25.3208,25.4353,370289.0
2016-05-03 10:45:00,31.09,31.25,31.04,31.23,577931.0,25.4353,25.5662,25.3944,25.5499,577931.0
2016-05-03 10:50:00,31.22,31.23,31.05,31.09,250620.0,25.5417,25.5499,25.4026,25.4353,250620.0
2016-05-03 10:55:00,31.08,31.15,31.03,31.06,103707.0,25.4272,25.4844,25.3863,25.4108,103707.0
2016-05-03 11:00:00,31.07,31.16,31.04,31.14,149753.0,25.419,25.4926,25.3944,25.4763,149753.0
2016-05-03 11:05:00,31.15,31.2,31.12,31.19,104808.0,25.4844,25.5253,25.4599,25.5172,104808.0
2016-05-03 11:10:00,31.19,31.2,31.12,31.15,96957.0,25.5172,25.5253,25.4599,25.4844,96957.0
2016-05-03 11:15:00,31.15,31.15,31.11,31.14,117740.0,25.4844,25.4844,25.4517,25.4763,117740.0
2016-05-03 11:20:00,31.14,31.25,31.12,31.21,204489.0,25.4763,25.5662,25.4599,25.5335,204489.0
2016-05-03 11:25:00,31.21,31.29,31.19,31.27,154670.0,25.5335,25.599,25.5172,25.5826,154670.0
2016-05-03 11:30:00,31.26,31.27,31.15,31.21,149333.0,25.5744,25.5826,25.4844,25.5335,149333.0
2016-05-03 11:35:00,31.21,31.35,31.21,31.34,171320.0,25.5335,25.6481,25.5335,25.6399,171320.0
2016-05-03 11:40:00,31.33,31.36,31.28,31.34,112147.0,25.6317,25.6562,25.5908,25.6399,112147.0
2016-05-03 11:45:00,31.35,31.41,31.35,31.38,202072.0,25.6481,25.6971,25.6481,25.6726,202072.0
2016-05-03 11:50:00,31.38,31.47,31.38,31.42,152627.0,25.6726,25.7462,25.6726,25.7053,152627.0
2016-05-03 11:55:00,31.41,31.42,31.36,31.4,190235.0,25.6971,25.7053,25.6562,25.689,190235.0
2016-05-03 12:00:00,31.4,31.42,31.33,31.33,88249.0,25.689,25.7053,25.6317,25.6317,88249.0
2016-05-03 12:05:00,31.33,31.35,31.31,31.34,63763.0,25.6317,25.6481,25.6153,25.6399,63763.0
2016-05-03 12:10:00,31.33,31.34,31.26,31.28,87427.0,25.6317,25.6399,25.5744,25.5908,87427.0
2016-05-03 12:15:00,31.28,31.3,31.25,31.26,84831.0,25.5908,25.6071,25.5662,25.5744,84831.0
2016-05-03 12:20:00,31.26,31.32,31.24,31.28,171692.0,25.5744,25.6235,25.5581,25.5908,171692.0
2016-05-03 12:25:00,31.29,31.34,31.28,31.34,50281.0,25.599,25.6399,25.5908,25.6399,50281.0
2016-05-03 12:30:00,31.34,31.36,31.3,31.36,49074.0,25.6399,25.6562,25.6071,25.6562,49074.0
2016-05-03 12:35:00,31.35,31.4,31.31,31.39,106289.0,25.6481,25.689,25.6153,25.6808,106289.0
2016-05-03 12:40:00,31.39,31.4,31.34,31.36,61239.0,25.6808,25.689,25.6399,25.6562,61239.0
2016-05-03 12:45:00,31.36,31.36,31.31,31.32,93294.0,25.6562,25.6562,25.6153,25.6235,93294.0
2016-05-03 12:50:00,31.32,31.4,31.32,31.39,73147.0,25.6235,25.689,25.6235,25.6808,73147.0
2016-05-03 12:55:00,31.39,31.41,31.37,31.4,68554.0,25.6808,25.6971,25.6644,25.689,68554.0
2016-05-03 13:00:00,31.4,31.42,31.38,31.39,104372.0,25.689,25.7053,25.6726,25.6808,104372.0
2016-05-03 13:05:00,31.39,31.44,31.38,31.44,63788.0,25.6808,25.7217,25.6726,25.7217,63788.0
2016-05-03 13:10:00,31.44,31.45,31.41,31.41,44152.0,25.7217,25.7299,25.6971,25.6971,44152.0
2016-05-03 13:15:00,31.42,31.44,31.4,31.43,72717.0,25.7053,25.7217,25.689,25.7135,72717.0
2016-05-03 13:20:00,31.43,31.44,31.41,31.44,54972.0,25.7135,25.7217,25.6971,25.7217,54972.0
2016-05-03 13:25:00,31.43,31.46,31.42,31.44,43406.0,25.7135,25.738,25.7053,25.7217,43406.0
2016-05-03 13:30:00,31.43,31.45,31.39,31.41,156263.0,25.7135,25.7299,25.6808,25.6971,156263.0
2016-05-03 13:35:00,31.41,31.44,31.36,31.4,117905.0,25.6971,25.7217,25.6562,25.689,117905.0
2016-05-03 13:40:00,31.41,31.43,31.39,31.4,48645.0,25.6971,25.7135,25.6808,25.689,48645.0
2016-05-03 13:45:00,31.4,31.46,31.39,31.44,34473.0,25.689,25.738,25.6808,25.7217,34473.0
2016-05-03 13:50:00,31.45,31.47,31.4,31.41,41418.0,25.7299,25.7462,25.689,25.6971,41418.0
2016-05-03 13:55:00,31.42,31.44,31.36,31.37,66693.0,25.7053,25.7217,25.6562,25.6644,66693.0
2016-05-03 14:00:00,31.37,31.38,31.3,31.3,285011.0,25.6644,25.6726,25.6071,25.6071,285011.0
2016-05-03 14:05:00,31.3,31.34,31.28,31.32,112662.0,25.6071,25.6399,25.5908,25.6235,112662.0
2016-05-03 14:10:00,31.32,31.33,31.2,31.21,189306.0,25.6235,25.6317,25.5253,25.5335,189306.0
2016-05-03 14:15:00,31.21,31.23,31.19,31.2,82155.0,25.5335,25.5499,25.5172,25.5253,82155.0
2016-05-03 14:20:00,31.2,31.21,31.17,31.2,97480.0,25.5253,25.5335,25.5008,25.5253,97480.0
2016-05-03 14:25:00,31.19,31.22,31.17,31.21,124254.0,25.5172,25.5417,25.5008,25.5335,124254.0
2016-05-03 14:30:00,31.22,31.23,31.19,31.2,113874.0,25.5417,25.5499,25.5172,25.5253,113874.0
2016-05-03 14:35:00,31.21,31.22,31.15,31.17,184888.0,25.5335,25.5417,25.4844,25.5008,184888.0
2016-05-03 14:40:00,31.16,31.17,31.13,31.14,121596.0,25.4926,25.5008,25.4681,25.4763,121596.0
2016-05-03 14:45:00,31.14,31.15,31.09,31.11,123400.0,25.4763,25.4844,25.4353,25.4517,123400.0
2016-05-03 14:50:00,31.11,31.15,31.11,31.14,73545.0,25.4517,25.4844,25.4517,25.4763,73545.0
2016-05-03 14:55:00,31.14,31.19,31.12,31.18,175334.0,25.4763,25.5172,25.4599,25.509,175334.0
2016-05-03 15:00:00,31.18,31.2,31.15,31.15,96825.0,25.509,25.5253,25.4844,25.4844,96825.0
2016-05-03 15:05:00,31.16,31.23,31.15,31.21,81197.0,25.4926,25.5499,25.4844,25.5335,81197.0
2016-05-03 15:10:00,31.21,31.23,31.17,31.23,63649.0,25.5335,25.5499,25.5008,25.5499,63649.0
2016-05-03 15:15:00,31.22,31.23,31.19,31.22,67203.0,25.5417,25.5499,25.5172,25.5417,67203.0
2016-05-03 15:20:00,31.21,31.23,31.17,31.22,98642.0,25.5335,25.5499,25.5008,25.5417,98642.0
2016-05-03 15:25:00,31.22,31.27,31.2,31.25,80864.0,25.5417,25.5826,25.5253,25.5662,80864.0
2016-05-03 15:30:00,31.25,31.25,31.15,31.17,125340.0,25.5662,25.5662,25.4844,25.5008,125340.0
2016-05-03 15:35:00,31.16,31.19,31.13,31.19,103282.0,25.4926,25.5172,25.4681,25.5172,103282.0
2016-05-03 15:40:00,31.19,31.19,31.14,31.16,191030.0,25.5172,25.5172,25.4763,25.4926,191030.0
2016-05-03 15:45:00,31.16,31.23,31.16,31.22,180834.0,25.4926,25.5499,25.4926,25.5417,180834.0
2016-05-03 15:50:00,31.21,31.26,31.21,31.24,269205.0,25.5335,25.5744,25.5335,25.5581,269205.0
2016-05-03 15:55:00,31.25,31.26,31.22,31.24,417532.0,25.5662,25.5744,25.5417,25.5581,417532.0
2016-05-04 09:30:00,31.0,31.0,30.79,30.8,265586.0,25.3617,25.3617,25.1899,25.1981,265586.0
2016-05-04 09:35:00,30.8,30.88,30.65,30.7,419783.0,25.1981,25.2635,25.0754,25.1163,419783.0
2016-05-04 09:40:00,30.7,30.72,30.58,30.68,210365.0,25.1163,25.1326,25.0181,25.0999,210365.0
2016-05-04 09:45:00,30.68,30.83,30.67,30.82,232277.0,25.0999,25.2226,25.0917,25.2145,232277.0
2016-05-04 09:50:00,30.82,31.0,30.79,31.0,133327.0,25.2145,25.3617,25.1899,25.3617,133327.0
2016-05-04 09:55:00,30.99,31.05,30.92,30.97,139336.0,25.3535,25.4026,25.2963,25.3372,139336.0
2016-05-04 10:00:00,30.96,31.08,30.96,31.02,97433.0,25.329,25.4272,25.329,25.3781,97433.0
2016-05-04 10:05:00,31.02,31.02,30.88,30.94,89632.0,25.3781,25.3781,25.2635,25.3126,89632.0
2016-05-04 10:10:00,30.95,31.07,30.95,31.0,94741.0,25.3208,25.419,25.3208,25.3617,94741.0
2016-05-04 10:15:00,31.01,31.06,30.98,31.03,61725.0,25.3699,25.4108,25.3454,25.3863,61725.0
2016-05-04 10:20:00,31.04,31.07,30.98,31.05,174030.0,25.3944,25.419,25.3454,25.4026,174030.0
2016-05-04 10:25:00,31.05,31.09,30.98,31.05,75246.0,25.4026,25.4353,25.3454,25.4026,75246.0
2016-05-04 10:30:00,31.04,31.04,30.96,30.98,76069.0,25.3944,25.3944,25.329,25.3454,76069.0
2016-05-04 10:35:00,30.97,30.99,30.91,30.98,104049.0,25.3372,25.3535,25.2881,25.3454,104049.0
2016-05-04 10:40:00,30.97,30.99,30.83,30.84,154012.0,25.3372,25.3535,25.2226,25.2308,154012.0
2016-05-04 10:45:00,30.84,30.85,30.77,30.79,142286.0,25.2308,25.239,25.1735,25.1899,142286.0
2016-05-04 10:50:00,30.79,30.79,30.71,30.72,161276.0,25.1899,25.1899,25.1245,25.1326,161276.0
2016-05-04 10:55:00,30.71,30.72,30.66,30.71,207622.0,25.1245,25.1326,25.0836,25.1245,207622.0
2016-05-04 11:00:00,30.71,30.8,30.68,30.77,195396.0,25.1245,25.1981,25.0999,25.1735,195396.0
2016-05-04 11:05:00,30.78,30.8,30.73,30.74,146940.0,25.1817,25.1981,25.1408,25.149,146940.0
2016-05-04 11:10:00,30.74,30.75,30.67,30.72,66114.0,25.149,25.1572,25.0917,25.1326,66114.0
2016-05-04 11:15:00,30.72,30.72,30.62,30.64,106339.0,25.1326,25.1326,25.0508,25.0672,106339.0
2016-05-04 11:20:00,30.64,30.64,30.6,30.63,74953.0,25.0672,25.0672,25.0345,25.059,74953.0
2016-05-04 11:25:00,30.63,30.65,30.58,30.6,209132.0,25.059,25.0754,25.0181,25.0345,209132.0
2016-05-04 11:30:00,30.61,30.67,30.59,30.67,173046.0,25.0426,25.0917,25.0263,25.0917,173046.0
2016-05-04 11:35:00,30.67,30.73,30.66,30.71,134883.0,25.0917,25.1408,25.0836,25.1245,134883.0
2016-05-04 11:40:00,30.71,30.72,30.67,30.68,117637.0,25.1245,25.1326,25.0917,25.0999,117637.0
2016-05-04 11:45:00,30.68,30.76,30.67,30.75,144038.0,25.0999,25.1654,25.0917,25.1572,144038.0
2016-05-04 11:50:00,30.75,30.76,30.68,30.73,107416.0,25.1572,25.1654,25.0999,25.1408,107416.0
2016-05-04 11:55:00,30.72,30.72,30.66,30.67,183937.0,25.1326,25.1326,25.0836,25.0917,183937.0
2016-05-04 12:00:00,30.67,30.7,30.65,30.68,88316.0,25.0917,25.1163,25.0754,25.0999,88316.0
2016-05-04 12:05:00,30.67,30.68,30.59,30.62,109752.0,25.0917,25.0999,25.0263,25.0508,109752.0
2016-05-04 12:10:00,30.62,30.63,30.58,30.6,187208.0,25.0508,25.059,25.0181,25.0345,187208.0
2016-05-04 12:15:00,30.6,30.63,30.56,30.56,335450.0,25.0345,25.059,25.0017,25.0017,335450.0
2016-05-04 12:20:00,30.57,30.61,30.55,30.59,203595.0,25.0099,25.0426,24.9936,25.0263,203595.0
2016-05-04 12:25:00,30.59,30.64,30.58,30.61,121695.0,25.0263,25.0672,25.0181,25.0426,121695.0
2016-05-04 12:30:00,30.62,30.67,30.6,30.66,96211.0,25.0508,25.0917,25.0345,25.0836,96211.0
2016-05-04 12:35:00,30.67,30.67,30.55,30.57,124467.0,25.0917,25.0917,24.9936,25.0099,124467.0
2016-05-04 12:40:00,30.56,30.57,30.52,30.55,90915.0,25.0017,25.0099,24.969,24.9936,90915.0
2016-05-04 12:45:00,30.55,30.59,30.54,30.55,44434.0,24.9936,25.0263,24.9854,24.9936,44434.0
2016-05-04 12:50:00,30.55,30.58,30.53,30.56,60860.0,24.9936,25.0181,24.9772,25.0017,60860.0
2016-05-04 12:55:00,30.56,30.57,30.54,30.55,48149.0,25.0017,25.0099,24.9854,24.9936,48149.0
2016-05-04 13:00:00,30.54,30.6,30.54,30.57,98313.0,24.9854,25.0345,24.9854,25.0099,98313.0
2016-05-04 13:05:00,30.58,30.58,30.54,30.57,63398.0,25.0181,25.0181,24.9854,25.0099,63398.0
2016-05-04 13:10:00,30.57,30.57,30.52,30.56,108555.0,25.0099,25.0099,24.969,25.0017,108555.0
2016-05-04 13:15:00,30.55,30.58,30.54,30.58,35018.0,24.9936,25.0181,24.9854,25.0181,35018.0
2016-05-04 13:20:00,30.58,30.6,30.57,30.58,29833.0,25.0181,25.0345,25.0099,25.0181,29833.0
2016-05-04 13:25:00,30.58,30.59,30.56,30.59,104691.0,25.0181,25.0263,25.0017,25.0263,104691.0
2016-05-04 13:30:00,30.59,30.63,30.58,30.59,75154.0,25.0263,25.059,25.0181,25.0263,75154.0
2016-05-04 13:35:00,30.59,30.59,30.54,30.56,147255.0,25.0263,25.0263,24.9854,25.0017,147255.0
2016-05-04 13:40:00,30.55,30.56,30.53,30.54,34994.0,24.9936,25.0017,24.9772,24.9854,34994.0
2016-05-04 13:45:00,30.53,30.56,30.51,30.54,59572.0,24.9772,25.0017,24.9608,24.9854,59572.0
2016-05-04 13:50:00,30.55,30.56,30.5,30.52,134649.0,24.9936,25.0017,24.9527,24.969,134649.0
2016-05-04 13:55:00,30.52,30.52,30.5,30.51,71884.0,24.969,24.969,24.9527,24.9608,71884.0
2016-05-04 14:00:00,30.5,30.52,30.44,30.44,290915.0,24.9527,24.969,24.9036,24.9036,290915.0
2016-05-04 14:05:00,30.45,30.45,30.42,30.44,142997.0,24.9117,24.9117,24.8872,24.9036,142997.0
2016-05-04 14:10:00,30.44,30.45,30.42,30.45,67876.0,24.9036,24.9117,24.8872,24.9117,67876.0
2016-05-04 14:15:00,30.44,30.47,30.44,30.46,61238.0,24.9036,24.9281,24.9036,24.9199,61238.0
2016-05-04 14:20:00,30.46,30.53,30.45,30.53,121191.0,24.9199,24.9772,24.9117,24.9772,121191.0
2016-05-04 14:25:00,30.53,30.58,30.53,30.57,99031.0,24.9772,25.0181,24.9772,25.0099,99031.0
2016-05-04 14:30:00,30.58,30.59,30.56,30.59,53562.0,25.0181,25.0263,25.0017,25.0263,53562.0
2016-05-04 14:35:00,30.59,30.6,30.55,30.59,76331.0,25.0263,25.0345,24.9936,25.0263,76331.0
2016-05-04 14:40:00,30.59,30.61,30.58,30.6,100120.0,25.0263,25.0426,25.0181,25.0345,100120.0
2016-05-04 14:45:00,30.6,30.61,30.58,30.6,39102.0,25.0345,25.0426,25.0181,25.0345,39102.0
2016-05-04 14:50:00,30.6,30.62,30.59,30.62,76428.0,25.0345,25.0508,25.0263,25.0508,76428.0
2016-05-04 14:55:00,30.62,30.64,30.61,30.62,43509.0,25.0508,25.0672,25.0426,25.0508,43509.0
2016-05-04 15:00:00,30.62,30.65,30.6,30.61,170530.0,25.0508,25.0754,25.0345,25.0426,170530.0
2016-05-04 15:05:00,30.61,30.61,30.53,30.54,153394.0,25.0426,25.0426,24.9772,24.9854,153394.0
2016-05-04 15:10:00,30.54,30.58,30.52,30.54,180374.0,24.9854,25.0181,24.969,24.9854,180374.0
2016-05-04 15:15:00,30.54,30.6,30.49,30.53,326959.0,24.9854,25.0345,24.9445,24.9772,326959.0
2016-05-04 15:20:00,30.53,30.53,30.43,30.5,358116.0,24.9772,24.9772,24.8954,24.9527,358116.0
2016-05-04 15:25:00,30.5,30.54,30.49,30.53,129082.0,24.9527,24.9854,24.9445,24.9772,129082.0
2016-05-04 15:30:00,30.54,30.59,30.53,30.58,100887.0,24.9854,25.0263,24.9772,25.0181,100887.0
2016-05-04 15:35:00,30.59,30.62,30.56,30.62,177428.0,25.0263,25.0508,25.0017,25.0508,177428.0
2016-05-04 15:40:00,30.62,30.64,30.58,30.6,639637.0,25.0508,25.0672,25.0181,25.0345,639637.0
2016-05-04 15:45:00,30.6,30.61,30.54,30.6,539268.0,25.0345,25.0426,24.9854,25.0345,539268.0
2016-05-04 15:50:00,30.59,30.6,30.58,30.59,542595.0,25.0263,25.0345,25.0181,25.0263,542595.0
2016-05-04 15:55:00,30.58,30.6,30.57,30.59,708633.0,25.0181,25.0345,25.0099,25.0263,708633.0
2016-05-05 09:30:00,30.79,30.81,30.61,30.63,413388.0,25.1899,25.2063,25.0426,25.059,413388.0
2016-05-05 09:35:00,30.64,30.7,30.48,30.57,231998.0,25.0672,25.1163,24.9363,25.0099,231998.0
2016-05-05 09:40:00,30.56,30.6,30.32,30.33,399327.0,25.0017,25.0345,24.8054,24.8136,399327.0
2016-05-05 09:45:00,30.34,30.49,30.3,30.48,255757.0,24.8218,24.9445,24.789,24.9363,255757.0
2016-05-05 09:50:00,30.47,30.55,30.44,30.52,209991.0,24.9281,24.9936,24.9036,24.969,209991.0
2016-05-05 09:55:00,30.53,30.65,30.52,30.58,126072.0,24.9772,25.0754,24.969,25.0181,126072.0
2016-05-05 10:00:00,30.57,30.71,30.54,30.71,189572.0,25.0099,25.1245,24.9854,25.1245,189572.0
2016-05-05 10:05:00,30.7,30.71,30.61,30.69,201601.0,25.1163,25.1245,25.0426,25.1081,201601.0
2016-05-05 10:10:00,30.68,30.7,30.65,30.65,109209.0,25.0999,25.1163,25.0754,25.0754,109209.0
2016-05-05 10:15:00,30.66,30.67,30.59,30.63,119871.0,25.0836,25.0917,25.0263,25.059,119871.0
2016-05-05 10:20:00,30.63,30.64,30.55,30.56,190760.0,25.059,25.0672,24.9936,25.0017,190760.0
2016-05-05 10:25:00,30.56,30.58,30.49,30.52,175456.0,25.0017,25.0181,24.9445,24.969,175456.0
2016-05-05 10:30:00,30.51,30.65,30.48,30.62,142909.0,24.9608,25.0754,24.9363,25.0508,142909.0
2016-05-05 10:35:00,30.63,30.63,30.53,30.59,95055.0,25.059,25.059,24.9772,25.0263,95055.0
2016-05-05 10:40:00,30.59,30.67,30.58,30.65,67739.0,25.0263,25.0917,25.0181,25.0754,67739.0
2016-05-05 10:45:00,30.65,30.68,30.62,30.64,92805.0,25.0754,25.0999,25.0508,25.0672,92805.0
2016-05-05 10:50:00,30.64,30.7,30.64,30.7,62875.0,25.0672,25.1163,25.0672,25.1163,62875.0
2016-05-05 10:55:00,30.69,30.71,30.64,30.67,108225.0,25.1081,25.1245,25.0672,25.0917,108225.0
2016-05-05 11:00:00,30.67,30.68,30.62,30.65,115283.0,25.0917,25.0999,25.0508,25.0754,115283.0
2016-05-05 11:05:00,30.65,30.72,30.63,30.68,141111.0,25.0754,25.1326,25.059,25.0999,141111.0
2016-05-05 11:10:00,30.67,30.68,30.63,30.67,83787.0,25.0917,25.0999,25.059,25.0917,83787.0
2016-05-05 11:15:00,30.67,30.77,30.66,30.74,116236.0,25.0917,25.1735,25.0836,25.149,116236.0
2016-05-05 11:20:00,30.74,30.74,30.62,30.65,107406.0,25.149,25.149,25.0508,25.0754,107406.0
2016-05-05 11:25:00,30.64,30.64,30.58,30.64,151732.0,25.0672,25.0672,25.0181,25.0672,151732.0
2016-05-05 11:30:00,30.64,30.67,30.6,30.66,87852.0,25.0672,25.0917,25.0345,25.0836,87852.0
2016-05-05 11:35:00,30.65,30.69,30.62,30.64,183432.0,25.0754,25.1081,25.0508,25.0672,183432.0
2016-05-05 11:40:00,30.65,30.69,30.62,30.68,81808.0,25.0754,25.1081,25.0508,25.0999,81808.0
2016-05-05 11:45:00,30.69,30.69,30.64,30.66,55078.0,25.1081,25.1081,25.0672,25.0836,55078.0
2016-05-05 11:50:00,30.66,30.68,30.63,30.65,68266.0,25.0836,25.0999,25.059,25.0754,68266.0
2016-05-05 11:55:00,30.65,30.67,30.62,30.63,63032.0,25.0754,25.0917,25.0508,25.059,63032.0
2016-05-05 12:00:00,30.64,30.7,30.63,30.67,43106.0,25.0672,25.1163,25.059,25.0917,43106.0
2016-05-05 12:05:00,30.67,30.7,30.6,30.61,124531.0,25.0917,25.1163,25.0345,25.0426,124531.0
2016-05-05 12:10:00,30.61,30.69,30.61,30.69,112465.0,25.0426,25.1081,25.0426,25.1081,112465.0
2016-05-05 12:15:00,30.69,30.71,30.67,30.68,117233.0,25.1081,25.1245,25.0917,25.0999,117233.0
2016-05-05 12:20:00,30.67,30.69,30.62,30.69,184591.0,25.0917,25.1081,25.0508,25.1081,184591.0
2016-05-05 12:25:00,30.69,30.7,30.65,30.67,80788.0,25.1081,25.1163,25.0754,25.0917,80788.0
2016-05-05 12:30:00,30.66,30.69,30.64,30.69,50056.0,25.0836,25.1081,25.0672,25.1081,50056.0
2016-05-05 12:35:00,30.68,30.69,30.66,30.68,48572.0,25.0999,25.1081,25.0836,25.0999,48572.0
2016-05-05 12:40:00,30.68,30.72,30.67,30.72,35695.0,25.0999,25.1326,25.0917,25.1326,35695.0
2016-05-05 12:45:00,30.72,30.74,30.69,30.73,60900.0,25.1326,25.149,25.1081,25.1408,60900.0
2016-05-05 12:50:00,30.73,30.73,30.69,30.7,28119.0,25.1408,25.1408,25.1081,25.1163,28119.0
2016-05-05 12:55:00,30.7,30.71,30.67,30.67,85370.0,25.1163,25.1245,25.0917,25.0917,85370.0
2016-05-05 13:00:00,30.68,30.69,30.65,30.66,49191.0,25.0999,25.1081,25.0754,25.0836,49191.0
2016-05-05 13:05:00,30.67,30.67,30.62,30.63,54566.0,25.0917,25.0917,25.0508,25.059,54566.0
2016-05-05 13:10:00,30.62,30.65,30.59,30.6,69003.0,25.0508,25.0754,25.0263,25.0345,69003.0
2016-05-05 13:15:00,30.59,30.62,30.56,30.61,76107.0,25.0263,25.0508,25.0017,25.0426,76107.0
2016-05-05 13:20:00,30.62,30.63,30.56,30.58,51118.0,25.0508,25.059,25.0017,25.0181,51118.0
2016-05-05 13:25:00,30.58,30.59,30.55,30.58,45845.0,25.0181,25.0263,24.9936,25.0181,45845.0
2016-05-05 13:30:00,30.57,30.6,30.56,30.56,112560.0,25.0099,25.0345,25.0017,25.0017,112560.0
2016-05-05 13:35:00,30.56,30.57,30.51,30.53,58175.0,25.0017,25.0099,24.9608,24.9772,58175.0
2016-05-05 13:40:00,30.53,30.57,30.53,30.55,25194.0,24.9772,25.0099,24.9772,24.9936,25194.0
2016-05-05 13:45:00,30.55,30.56,30.52,30.52,41597.0,24.9936,25.0017,24.969,24.969,41597.0
2016-05-05 13:50:00,30.52,30.53,30.48,30.49,106131.0,24.969,24.9772,24.9363,24.9445,106131.0
2016-05-05 13:55:00,30.49,30.53,30.48,30.52,50424.0,24.9445,24.9772,24.9363,24.969,50424.0
2016-05-05 14:00:00,30.52,30.59,30.5,30.58,74297.0,24.969,25.0263,24.9527,25.0181,74297.0
2016-05-05 14:05:00,30.58,30.62,30.57,30.62,77493.0,25.0181,25.0508,25.0099,25.0508,77493.0
2016-05-05 14:10:00,30.62,30.63,30.6,30.62,99067.0,25.0508,25.059,25.0345,25.0508,99067.0
2016-05-05 14:15:00,30.62,30.65,30.58,30.59,100684.0,25.0508,25.0754,25.0181,25.0263,100684.0
2016-05-05 14:20:00,30.6,30.62,30.57,30.61,112844.0,25.0345,25.0508,25.0099,25.0426,112844.0
2016-05-05 14:25:00,30.61,30.62,30.57,30.6,104639.0,25.0426,25.0508,25.0099,25.0345,104639.0
2016-05-05 14:30:00,30.59,30.6,30.56,30.59,77679.0,25.0263,25.0345,25.0017,25.0263,77679.0
2016-05-05 14:35:00,30.59,30.64,30.58,30.61,91006.0,25.0263,25.0672,25.0181,25.0426,91006.0
2016-05-05 14:40:00,30.6,30.64,30.59,30.61,56342.0,25.0345,25.0672,25.0263,25.0426,56342.0
2016-05-05 14:45:00,30.62,30.65,30.61,30.64,52947.0,25.0508,25.0754,25.0426,25.0672,52947.0
2016-05-05 14:50:00,30.64,30.65,30.58,30.59,104549.0,25.0672,25.0754,25.0181,25.0263,104549.0
2016-05-05 14:55:00,30.59,30.6,30.54,30.54,86829.0,25.0263,25.0345,24.9854,24.9854,86829.0
2016-05-05 15:00:00,30.55,30.55,30.51,30.53,64830.0,24.9936,24.9936,24.9608,24.9772,64830.0
2016-05-05 15:05:00,30.53,30.58,30.52,30.58,118675.0,24.9772,25.0181,24.969,25.0181,118675.0
2016-05-05 15:10:00,30.58,30.6,30.56,30.58,118534.0,25.0181,25.0345,25.0017,25.0181,118534.0
2016-05-05 15:15:00,30.58,30.6,30.56,30.59,108825.0,25.0181,25.0345,25.0017,25.0263,108825.0
2016-05-05 15:20:00,30.59,30.59,30.56,30.58,127120.0,25.0263,25.0263,25.0017,25.0181,127120.0
2016-05-05 15:25:00,30.58,30.59,30.56,30.59,77689.0,25.0181,25.0263,25.0017,25.0263,77689.0
2016-05-05 15:30:00,30.59,30.59,30.53,30.57,166624.0,25.0263,25.0263,24.9772,25.0099,166624.0
2016-05-05 15:35:00,30.57,30.57,30.53,30.55,83111.0,25.0099,25.0099,24.9772,24.9936,83111.0
2016-05-05 15:40:00,30.55,30.56,30.53,30.54,259292.0,24.9936,25.0017,24.9772,24.9854,259292.0
2016-05-05 15:45:00,30.53,30.55,30.51,30.52,252069.0,24.9772,24.9936,24.9608,24.969,252069.0
2016-05-05 15:50:00,30.52,30.54,30.52,30.52,204881.0,24.969,24.9854,24.969,24.969,204881.0
2016-05-05 15:55:00,30.53,30.53,30.51,30.53,368995.0,24.9772,24.9772,24.9608,24.9772,368995.0
2016-05-06 09:30:00,30.73,30.77,30.56,30.71,368526.0,25.1408,25.1735,25.0017,25.1245,368526.0
2016-05-06 09:35:00,30.71,30.99,30.7,30.94,373741.0,25.1245,25.3535,25.1163,25.3126,373741.0
2016-05-06 09:40:00,30.95,31.02,30.9,31.0,231605.0,25.3208,25.3781,25.2799,25.3617,231605.0
2016-05-06 09:45:00,30.99,31.08,30.91,30.91,366199.0,25.3535,25.4272,25.2881,25.2881,366199.0
2016-05-06 09:50:00,30.91,31.02,30.89,30.92,273801.0,25.2881,25.3781,25.2717,25.2963,273801.0
2016-05-06 09:55:00,30.92,31.0,30.9,30.95,117708.0,25.2963,25.3617,25.2799,25.3208,117708.0
2016-05-06 10:00:00,30.95,31.01,30.93,31.0,205532.0,25.3208,25.3699,25.3044,25.3617,205532.0
2016-05-06 10:05:00,31.0,31.08,30.97,31.08,191220.0,25.3617,25.4272,25.3372,25.4272,191220.0
2016-05-06 10:10:00,31.08,31.08,30.99,31.01,170369.0,25.4272,25.4272,25.3535,25.3699,170369.0
2016-05-06 10:15:00,31.01,31.03,30.95,30.97,238312.0,25.3699,25.3863,25.3208,25.3372,238312.0
2016-05-06 10:20:00,30.97,31.01,30.94,30.94,112170.0,25.3372,25.3699,25.3126,25.3126,112170.0
2016-05-06 10:25:00,30.94,30.99,30.92,30.97,107437.0,25.3126,25.3535,25.2963,25.3372,107437.0
2016-05-06 10:30:00,30.96,30.99,30.91,30.96,62119.0,25.329,25.3535,25.2881,25.329,62119.0
2016-05-06 10:35:00,30.96,30.98,30.92,30.94,129639.0,25.329,25.3454,25.2963,25.3126,129639.0
2016-05-06 10:40:00,30.94,30.95,30.88,30.9,149570.0,25.3126,25.3208,25.2635,25.2799,149570.0
2016-05-06 10:45:00,30.91,30.92,30.79,30.81,185325.0,25.2881,25.2963,25.1899,25.2063,185325.0
2016-05-06 10:50:00,30.81,30.91,30.79,30.88,166608.0,25.2063,25.2881,25.1899,25.2635,166608.0
2016-05-06 10:55:00,30.89,30.92,30.86,30.91,142086.0,25.2717,25.2963,25.2472,25.2881,142086.0
2016-05-06 11:00:00,30.9,31.03,30.89,31.03,125351.0,25.2799,25.3863,25.2717,25.3863,125351.0
2016-05-06 11:05:00,31.02,31.05,31.0,31.02,69710.0,25.3781,25.4026,25.3617,25.3781,69710.0
2016-05-06 11:10:00,31.02,31.03,30.96,30.98,132040.0,25.3781,25.3863,25.329,25.3454,132040.0
2016-05-06 11:15:00,30.98,31.05,30.97,31.0,85573.0,25.3454,25.4026,25.3372,25.3617,85573.0
2016-05-06 11:20:00,31.0,31.04,31.0,31.01,55965.0,25.3617,25.3944,25.3617,25.3699,55965.0
2016-05-06 11:25:00,31.01,31.03,30.98,31.02,79938.0,25.3699,25.3863,25.3454,25.3781,79938.0
2016-05-06 11:30:00,31.01,31.02,30.98,31.0,91399.0,25.3699,25.3781,25.3454,25.3617,91399.0
2016-05-06 11:35:00,31.0,31.04,30.99,31.04,34409.0,25.3617,25.3944,25.3535,25.3944,34409.0
2016-05-06 11:40:00,31.04,31.04,30.95,30.99,240234.0,25.3944,25.3944,25.3208,25.3535,240234.0
2016-05-06 11:45:00,30.98,30.98,30.93,30.94,78056.0,25.3454,25.3454,25.3044,25.3126,78056.0
2016-05-06 11:50:00,30.94,30.96,30.9,30.92,59044.0,25.3126,25.329,25.2799,25.2963,59044.0
2016-05-06 11:55:00,30.92,30.93,30.87,30.91,69795.0,25.2963,25.3044,25.2554,25.2881,69795.0
2016-05-06 12:00:00,30.9,30.99,30.9,30.99,86328.0,25.2799,25.3535,25.2799,25.3535,86328.0
2016-05-06 12:05:00,30.99,31.0,30.95,30.96,118628.0,25.3535,25.3617,25.3208,25.329,118628.0
2016-05-06 12:10:00,30.96,30.98,30.94,30.98,90552.0,25.329,25.3454,25.3126,25.3454,90552.0
2016-05-06 12:15:00,30.98,30.99,30.92,30.92,53903.0,25.3454,25.3535,25.2963,25.2963,53903.0
2016-05-06 12:20:00,30.92,30.99,30.9,30.97,67106.0,25.2963,25.3535,25.2799,25.3372,67106.0
2016-05-06 12:25:00,30.96,30.98,30.93,30.96,56796.0,25.329,25.3454,25.3044,25.329,56796.0
2016-05-06 12:30:00,30.97,30.97,30.92,30.93,20470.0,25.3372,25.3372,25.2963,25.3044,20470.0
2016-05-06 12:35:00,30.94,30.99,30.93,30.97,74641.0,25.3126,25.3535,25.3044,25.3372,74641.0
2016-05-06 12:40:00,30.97,31.01,30.96,31.0,93256.0,25.3372,25.3699,25.329,25.3617,93256.0
2016-05-06 12:45:00,31.0,31.01,30.96,30.98,123657.0,25.3617,25.3699,25.329,25.3454,123657.0
2016-05-06 12:50:00,30.97,30.99,30.96,30.96,33422.0,25.3372,25.3535,25.329,25.329,33422.0
2016-05-06 12:55:00,30.97,31.0,30.96,31.0,112677.0,25.3372,25.3617,25.329,25.3617,112677.0
2016-05-06 13:00:00,31.0,31.03,30.99,31.01,27938.0,25.3617,25.3863,25.3535,25.3699,27938.0
2016-05-06 13:05:00,31.02,31.06,31.0,31.04,77301.0,25.3781,25.4108,25.3617,25.3944,77301.0
2016-05-06 13:10:00,31.04,31.06,31.0,31.02,67862.0,25.3944,25.4108,25.3617,25.3781,67862.0
2016-05-06 13:15:00,31.03,31.04,31.0,31.02,72623.0,25.3863,25.3944,25.3617,25.3781,72623.0
2016-05-06 13:20:00,31.01,31.03,31.0,31.01,60235.0,25.3699,25.3863,25.3617,25.3699,60235.0
2016-05-06 13:25:00,31.02,31.02,30.99,31.02,62831.0,25.3781,25.3781,25.3535,25.3781,62831.0
2016-05-06 13:30:00,31.01,31.03,30.99,31.02,50782.0,25.3699,25.3863,25.3535,25.3781,50782.0
2016-05-06 13:35:00,31.02,31.05,30.99,31.0,115520.0,25.3781,25.4026,25.3535,25.3617,115520.0
2016-05-06 13:40:00,31.0,31.01,30.96,30.97,56282.0,25.3617,25.3699,25.329,25.3372,56282.0
2016-05-06 13:45:00,30.98,31.02,30.98,31.01,57723.0,25.3454,25.3781,25.3454,25.3699,57723.0
2016-05-06 13:50:00,31.01,31.02,30.99,31.02,43093.0,25.3699,25.3781,25.3535,25.3781,43093.0
2016-05-06 13:55:00,31.02,31.05,30.98,31.05,102403.0,25.3781,25.4026,25.3454,25.4026,102403.0
2016-05-06 14:00:00,31.05,31.09,31.03,31.07,202089.0,25.4026,25.4353,25.3863,25.419,202089.0
2016-05-06 14:05:00,31.07,31.08,31.03,31.03,114524.0,25.419,25.4272,25.3863,25.3863,114524.0
2016-05-06 14:10:00,31.03,31.07,31.03,31.07,77409.0,25.3863,25.419,25.3863,25.419,77409.0
2016-05-06 14:15:00,31.07,31.11,31.06,31.11,89451.0,25.419,25.4517,25.4108,25.4517,89451.0
2016-05-06 14:20:00,31.1,31.11,31.08,31.09,100869.0,25.4435,25.4517,25.4272,25.4353,100869.0
2016-05-06 14:25:00,31.09,31.11,31.05,31.08,378281.0,25.4353,25.4517,25.4026,25.4272,378281.0
2016-05-06 14:30:00,31.08,31.08,31.06,31.08,29221.0,25.4272,25.4272,25.4108,25.4272,29221.0
2016-05-06 14:35:00,31.08,31.09,31.06,31.08,84157.0,25.4272,25.4353,25.4108,25.4272,84157.0
2016-05-06 14:40:00,31.08,31.08,31.05,31.08,77182.0,25.4272,25.4272,25.4026,25.4272,77182.0
2016-05-06 14:45:00,31.07,31.09,31.03,31.04,216838.0,25.419,25.4353,25.3863,25.3944,216838.0
2016-05-06 14:50:00,31.04,31.05,31.02,31.04,88232.0,25.3944,25.4026,25.3781,25.3944,88232.0
2016-05-06 14:55:00,31.04,31.04,30.96,30.97,197898.0,25.3944,25.3944,25.329,25.3372,197898.0
2016-05-06 15:00:00,30.98,31.02,30.97,31.0,117739.0,25.3454,25.3781,25.3372,25.3617,117739.0
2016-05-06 15:05:00,31.01,31.02,30.98,31.0,111993.0,25.3699,25.3781,25.3454,25.3617,111993.0
2016-05-06 15:10:00,31.0,31.0,30.97,30.97,55038.0,25.3617,25.3617,25.3372,25.3372,55038.0
2016-05-06 15:15:00,30.97,31.02,30.95,30.98,142677.0,25.3372,25.3781,25.3208,25.3454,142677.0
2016-05-06 15:20:00,30.99,31.02,30.97,31.02,100083.0,25.3535,25.3781,25.3372,25.3781,100083.0
2016-05-06 15:25:00,31.01,31.03,30.98,31.01,108062.0,25.3699,25.3863,25.3454,25.3699,108062.0
2016-05-06 15:30:00,31.01,31.01,30.99,31.0,80600.0,25.3699,25.3699,25.3535,25.3617,80600.0
2016-05-06 15:35:00,30.99,31.04,30.99,31.0,161825.0,25.3535,25.3944,25.3535,25.3617,161825.0
2016-05-06 15:40:00,31.0,31.01,30.96,30.96,161000.0,25.3617,25.3699,25.329,25.329,161000.0
2016-05-06 15:45:00,30.96,30.97,30.94,30.94,170294.0,25.329,25.3372,25.3126,25.3126,170294.0
2016-05-06 15:50:00,30.95,30.95,30.92,30.95,394320.0,25.3208,25.3208,25.2963,25.3208,394320.0
2016-05-06 15:55:00,30.95,30.96,30.94,30.95,728731.0,25.3208,25.329,25.3126,25.3208,728731.0
2016-05-09 09:30:00,31.0,31.01,30.87,31.0,319510.0,25.3617,25.3699,25.2554,25.3617,319510.0
2016-05-09 09:35:00,31.0,31.07,30.99,31.05,122434.0,25.3617,25.419,25.3535,25.4026,122434.0
2016-05-09 09:40:00,31.04,31.06,30.95,31.05,72472.0,25.3944,25.4108,25.3208,25.4026,72472.0
2016-05-09 09:45:00,31.05,31.06,30.91,30.91,72696.0,25.4026,25.4108,25.2881,25.2881,72696.0
2016-05-09 09:50:00,30.92,30.93,30.88,30.92,111768.0,25.2963,25.3044,25.2635,25.2963,111768.0
2016-05-09 09:55:00,30.92,30.92,30.82,30.86,149837.0,25.2963,25.2963,25.2145,25.2472,149837.0
2016-05-09 10:00:00,30.86,30.96,30.85,30.9,149794.0,25.2472,25.329,25.239,25.2799,149794.0
2016-05-09 10:05:00,30.91,30.94,30.85,30.88,244347.0,25.2881,25.3126,25.239,25.2635,244347.0
2016-05-09 10:10:00,30.88,30.93,30.86,30.89,98365.0,25.2635,25.3044,25.2472,25.2717,98365.0
2016-05-09 10:15:00,30.89,30.9,30.82,30.83,204866.0,25.2717,25.2799,25.2145,25.2226,204866.0
2016-05-09 10:20:00,30.84,30.85,30.73,30.74,134212.0,25.2308,25.239,25.1408,25.149,134212.0
2016-05-09 10:25:00,30.74,30.79,30.71,30.79,69387.0,25.149,25.1899,25.1245,25.1899,69387.0
2016-05-09 10:30:00,30.78,30.81,30.72,30.74,99050.0,25.1817,25.2063,25.1326,25.149,99050.0
2016-05-09 10:35:00,30.75,30.75,30.66,30.7,137729.0,25.1572,25.1572,25.0836,25.1163,137729.0
2016-05-09 10:40:00,30.7,30.7,30.67,30.68,103003.0,25.1163,25.1163,25.0917,25.0999,103003.0
2016-05-09 10:45:00,30.68,30.7,30.63,30.65,114854.0,25.0999,25.1163,25.059,25.0754,114854.0
2016-05-09 10:50:00,30.65,30.67,30.62,30.65,101269.0,25.0754,25.0917,25.0508,25.0754,101269.0
2016-05-09 10:55:00,30.65,30.66,30.62,30.63,86712.0,25.0754,25.0836,25.0508,25.059,86712.0
2016-05-09 11:00:00,30.63,30.7,30.61,30.66,133953.0,25.059,25.1163,25.0426,25.0836,133953.0
2016-05-09 11:05:00,30.65,30.69,30.64,30.66,99411.0,25.0754,25.1081,25.0672,25.0836,99411.0
2016-05-09 11:10:00,30.66,30.67,30.55,30.56,131599.0,25.0836,25.0917,24.9936,25.0017,131599.0
2016-05-09 11:15:00,30.56,30.58,30.54,30.58,114772.0,25.0017,25.0181,24.9854,25.0181,114772.0
2016-05-09 11:20:00,30.58,30.67,30.57,30.67,57390.0,25.0181,25.0917,25.0099,25.0917,57390.0
2016-05-09 11:25:00,30.66,30.68,30.63,30.66,110699.0,25.0836,25.0999,25.059,25.0836,110699.0
2016-05-09 11:30:00,30.67,30.67,30.61,30.64,63200.0,25.0917,25.0917,25.0426,25.0672,63200.0
2016-05-09 11:35:00,30.64,30.7,30.63,30.7,87608.0,25.0672,25.1163,25.059,25.1163,87608.0
2016-05-09 11:40:00,30.7,30.75,30.69,30.72,102547.0,25.1163,25.1572,25.1081,25.1326,102547.0
2016-05-09 11:45:00,30.72,30.76,30.7,30.73,54280.0,25.1326,25.1654,25.1163,25.1408,54280.0
2016-05-09 11:50:00,30.73,30.78,30.72,30.76,60274.0,25.1408,25.1817,25.1326,25.1654,60274.0
2016-05-09 11:55:00,30.77,30.77,30.74,30.77,73948.0,25.1735,25.1735,25.149,25.1735,73948.0
2016-05-09 12:00:00,30.76,30.76,30.73,30.76,64503.0,25.1654,25.1654,25.1408,25.1654,64503.0
2016-05-09 12:05:00,30.76,30.78,30.71,30.72,46357.0,25.1654,25.1817,25.1245,25.1326,46357.0
2016-05-09 12:10:00,30.72,30.78,30.71,30.77,85600.0,25.1326,25.1817,25.1245,25.1735,85600.0
2016-05-09 12:15:00,30.77,30.78,30.72,30.77,53180.0,25.1735,25.1817,25.1326,25.1735,53180.0
2016-05-09 12:20:00,30.77,30.81,30.76,30.77,51955.0,25.1735,25.2063,25.1654,25.1735,51955.0
2016-05-09 12:25:00,30.77,30.78,30.75,30.77,38427.0,25.1735,25.1817,25.1572,25.1735,38427.0
2016-05-09 12:30:00,30.77,30.78,30.74,30.76,33988.0,25.1735,25.1817,25.149,25.1654,33988.0
2016-05-09 12:35:00,30.76,30.76,30.71,30.72,121440.0,25.1654,25.1654,25.1245,25.1326,121440.0
2016-05-09 12:40:00,30.73,30.78,30.72,30.75,91774.0,25.1408,25.1817,25.1326,25.1572,91774.0
2016-05-09 12:45:00,30.75,30.77,30.73,30.74,80930.0,25.1572,25.1735,25.1408,25.149,80930.0
2016-05-09 12:50:00,30.73,30.76,30.72,30.76,56378.0,25.1408,25.1654,25.1326,25.1654,56378.0
2016-05-09 12:55:00,30.76,30.82,30.75,30.8,53522.0,25.1654,25.2145,25.1572,25.1981,53522.0
2016-05-09 13:00:00,30.8,30.82,30.78,30.81,77144.0,25.1981,25.2145,25.1817,25.2063,77144.0
2016-05-09 13:05:00,30.8,30.85,30.8,30.85,36550.0,25.1981,25.239,25.1981,25.239,36550.0
2016-05-09 13:10:00,30.85,30.86,30.82,30.84,95790.0,25.239,25.2472,25.2145,25.2308,95790.0
2016-05-09 13:15:00,30.83,30.83,30.79,30.81,32497.0,25.2226,25.2226,25.1899,25.2063,32497.0
2016-05-09 13:20:00,30.81,30.83,30.79,30.81,83782.0,25.2063,25.2226,25.1899,25.2063,83782.0
2016-05-09 13:25:00,30.82,30.85,30.82,30.85,26797.0,25.2145,25.239,25.2145,25.239,26797.0
2016-05-09 13:30:00,30.85,30.88,30.83,30.86,44504.0,25.239,25.2635,25.2226,25.2472,44504.0
2016-05-09 13:35:00,30.86,30.86,30.82,30.83,71437.0,25.2472,25.2472,25.2145,25.2226,71437.0
2016-05-09 13:40:00,30.83,30.85,30.81,30.84,76265.0,25.2226,25.239,25.2063,25.2308,76265.0
2016-05-09 13:45:00,30.84,30.84,30.81,30.82,60114.0,25.2308,25.2308,25.2063,25.2145,60114.0
2016-05-09 13:50:00,30.82,30.85,30.81,30.83,109006.0,25.2145,25.239,25.2063,25.2226,109006.0
2016-05-09 13:55:00,30.83,30.84,30.81,30.83,59390.0,25.2226,25.2308,25.2063,25.2226,59390.0
2016-05-09 14:00:00,30.82,30.84,30.8,30.81,115653.0,25.2145,25.2308,25.1981,25.2063,115653.0
2016-05-09 14:05:00,30.81,30.81,30.74,30.75,76623.0,25.2063,25.2063,25.149,25.1572,76623.0
2016-05-09 14:10:00,30.75,30.79,30.73,30.77,39567.0,25.1572,25.1899,25.1408,25.1735,39567.0
2016-05-09 14:15:00,30.77,30.79,30.76,30.78,48643.0,25.1735,25.1899,25.1654,25.1817,48643.0
2016-05-09 14:20:00,30.78,30.8,30.76,30.78,41242.0,25.1817,25.1981,25.1654,25.1817,41242.0
2016-05-09 14:25:00,30.78,30.82,30.76,30.81,81401.0,25.1817,25.2145,25.1654,25.2063,81401.0
2016-05-09 14:30:00,30.81,30.83,30.77,30.78,59101.0,25.2063,25.2226,25.1735,25.1817,59101.0
2016-05-09 14:35:00,30.78,30.81,30.77,30.81,39898.0,25.1817,25.2063,25.1735,25.2063,39898.0
2016-05-09 14:40:00,30.8,30.81,30.78,30.8,40394.0,25.1981,25.2063,25.1817,25.1981,40394.0
2016-05-09 14:45:00,30.79,30.82,30.78,30.79,66879.0,25.1899,25.2145,25.1817,25.1899,66879.0
2016-05-09 14:50:00,30.8,30.85,30.78,30.84,65335.0,25.1981,25.239,25.1817,25.2308,65335.0
2016-05-09 14:55:00,30.84,30.86,30.83,30.84,48189.0,25.2308,25.2472,25.2226,25.2308,48189.0
2016-05-09 15:00:00,30.84,30.86,30.82,30.84,107962.0,25.2308,25.2472,25.2145,25.2308,107962.0
2016-05-09 15:05:00,30.83,30.86,30.82,30.84,128957.0,25.2226,25.2472,25.2145,25.2308,128957.0
2016-05-09 15:10:00,30.84,30.84,30.81,30.82,37463.0,25.2308,25.2308,25.2063,25.2145,37463.0
2016-05-09 15:15:00,30.82,30.86,30.82,30.86,89716.0,25.2145,25.2472,25.2145,25.2472,89716.0
2016-05-09 15:20:00,30.86,30.88,30.85,30.87,76118.0,25.2472,25.2635,25.239,25.2554,76118.0
2016-05-09 15:25:00,30.87,30.88,30.83,30.84,69920.0,25.2554,25.2635,25.2226,25.2308,69920.0
2016-05-09 15:30:00,30.84,30.85,30.8,30.81,90911.0,25.2308,25.239,25.1981,25.2063,90911.0
2016-05-09 15:35:00,30.8,30.84,30.8,30.83,100388.0,25.1981,25.2308,25.1981,25.2226,100388.0
2016-05-09 15:40:00,30.83,30.85,30.82,30.83,135712.0,25.2226,25.239,25.2145,25.2226,135712.0
2016-05-09 15:45:00,30.83,30.85,30.82,30.84,155189.0,25.2226,25.239,25.2145,25.2308,155189.0
2016-05-09 15:50:00,30.84,30.84,30.8,30.8,195394.0,25.2308,25.2308,25.1981,25.1981,195394.0
2016-05-09 15:55:00,30.8,30.81,30.78,30.79,365068.0,25.1981,25.2063,25.1817,25.1899,365068.0
2016-05-10 09:30:00,30.9,31.1,30.84,31.08,363143.0,25.2799,25.4435,25.2308,25.4272,363143.0
2016-05-10 09:35:00,31.08,31.2,30.98,31.04,280070.0,25.4272,25.5253,25.3454,25.3944,280070.0
2016-05-10 09:40:00,31.04,31.33,31.03,31.29,513713.0,25.3944,25.6317,25.3863,25.599,513713.0
2016-05-10 09:45:00,31.3,31.31,31.24,31.27,199364.0,25.6071,25.6153,25.5581,25.5826,199364.0
2016-05-10 09:50:00,31.28,31.28,31.19,31.26,189518.0,25.5908,25.5908,25.5172,25.5744,189518.0
2016-05-10 09:55:00,31.26,31.27,31.2,31.25,81434.0,25.5744,25.5826,25.5253,25.5662,81434.0
2016-05-10 10:00:00,31.26,31.26,31.15,31.16,118993.0,25.5744,25.5744,25.4844,25.4926,118993.0
2016-05-10 10:05:00,31.17,31.17,31.03,31.04,116450.0,25.5008,25.5008,25.3863,25.3944,116450.0
2016-05-10 10:10:00,31.04,31.16,31.03,31.16,122596.0,25.3944,25.4926,25.3863,25.4926,122596.0
2016-05-10 10:15:00,31.16,31.16,31.1,31.12,126492.0,25.4926,25.4926,25.4435,25.4599,126492.0
2016-05-10 10:20:00,31.12,31.16,31.06,31.08,89089.0,25.4599,25.4926,25.4108,25.4272,89089.0
2016-05-10 10:25:00,31.08,31.13,31.06,31.1,111133.0,25.4272,25.4681,25.4108,25.4435,111133.0
2016-05-10 10:30:00,31.1,31.16,31.09,31.16,51795.0,25.4435,25.4926,25.4353,25.4926,51795.0
2016-05-10 10:35:00,31.16,31.18,31.11,31.16,64792.0,25.4926,25.509,25.4517,25.4926,64792.0
2016-05-10 10:40:00,31.16,31.2,31.16,31.16,53044.0,25.4926,25.5253,25.4926,25.4926,53044.0
2016-05-10 10:45:00,31.17,31.19,31.16,31.19,54955.0,25.5008,25.5172,25.4926,25.5172,54955.0
2016-05-10 10:50:00,31.18,31.19,31.14,31.14,123921.0,25.509,25.5172,25.4763,25.4763,123921.0
2016-05-10 10:55:00,31.15,31.17,31.11,31.16,74705.0,25.4844,25.5008,25.4517,25.4926,74705.0
2016-05-10 11:00:00,31.16,31.18,31.16,31.17,36085.0,25.4926,25.509,25.4926,25.5008,36085.0
2016-05-10 11:05:00,31.17,31.22,31.16,31.2,83019.0,25.5008,25.5417,25.4926,25.5253,83019.0
2016-05-10 11:10:00,31.2,31.21,31.18,31.2,79724.0,25.5253,25.5335,25.509,25.5253,79724.0
2016-05-10 11:15:00,31.2,31.2,31.17,31.18,44484.0,25.5253,25.5253,25.5008,25.509,44484.0
2016-05-10 11:20:00,31.18,31.18,31.13,31.14,77588.0,25.509,25.509,25.4681,25.4763,77588.0
2016-05-10 11:25:00,31.14,31.14,31.12,31.13,152289.0,25.4763,25.4763,25.4599,25.4681,152289.0
2016-05-10 11:30:00,31.13,31.14,31.11,31.14,147610.0,25.4681,25.4763,25.4517,25.4763,147610.0
2016-05-10 11:35:00,31.14,31.17,31.14,31.17,90260.0,25.4763,25.5008,25.4763,25.5008,90260.0
2016-05-10 11:40:00,31.16,31.18,31.04,31.07,172806.0,25.4926,25.509,25.3944,25.419,172806.0
2016-05-10 11:45:00,31.07,31.15,31.06,31.15,90526.0,25.419,25.4844,25.4108,25.4844,90526.0
2016-05-10 11:50:00,31.15,31.18,31.14,31.16,99147.0,25.4844,25.509,25.4763,25.4926,99147.0
2016-05-10 11:55:00,31.16,31.18,31.15,31.18,193551.0,25.4926,25.509,25.4844,25.509,193551.0
2016-05-10 12:00:00,31.17,31.19,31.16,31.18,150532.0,25.5008,25.5172,25.4926,25.509,150532.0
2016-05-10 12:05:00,31.17,31.25,31.17,31.25,336106.0,25.5008,25.5662,25.5008,25.5662,336106.0
2016-05-10 12:10:00,31.24,31.28,31.24,31.28,124860.0,25.5581,25.5908,25.5581,25.5908,124860.0
2016-05-10 12:15:00,31.28,31.33,31.27,31.32,180199.0,25.5908,25.6317,25.5826,25.6235,180199.0
2016-05-10 12:20:00,31.31,31.34,31.27,31.31,211040.0,25.6153,25.6399,25.5826,25.6153,211040.0
2016-05-10 12:25:00,31.3,31.31,31.27,31.3,47040.0,25.6071,25.6153,25.5826,25.6071,47040.0
2016-05-10 12:30:00,31.3,31.31,31.25,31.26,48541.0,25.6071,25.6153,25.5662,25.5744,48541.0
2016-05-10 12:35:00,31.27,31.28,31.26,31.27,28397.0,25.5826,25.5908,25.5744,25.5826,28397.0
2016-05-10 12:40:00,31.27,31.29,31.26,31.27,52049.0,25.5826,25.599,25.5744,25.5826,52049.0
2016-05-10 12:45:00,31.28,31.33,31.28,31.32,110665.0,25.5908,25.6317,25.5908,25.6235,110665.0
2016-05-10 12:50:00,31.32,31.36,31.31,31.35,86485.0,25.6235,25.6562,25.6153,25.6481,86485.0
2016-05-10 12:55:00,31.36,31.36,31.28,31.31,103450.0,25.6562,25.6562,25.5908,25.6153,103450.0
2016-05-10 13:00:00,31.31,31.32,31.27,31.28,49524.0,25.6153,25.6235,25.5826,25.5908,49524.0
2016-05-10 13:05:00,31.28,31.29,31.26,31.28,45062.0,25.5908,25.599,25.5744,25.5908,45062.0
2016-05-10 13:10:00,31.27,31.28,31.21,31.21,76699.0,25.5826,25.5908,25.5335,25.5335,76699.0
2016-05-10 13:15:00,31.21,31.24,31.21,31.21,34906.0,25.5335,25.5581,25.5335,25.5335,34906.0
2016-05-10 13:20:00,31.22,31.23,31.19,31.21,66105.0,25.5417,25.5499,25.5172,25.5335,66105.0
2016-05-10 13:25:00,31.21,31.23,31.2,31.23,32747.0,25.5335,25.5499,25.5253,25.5499,32747.0
2016-05-10 13:30:00,31.22,31.25,31.21,31.23,29394.0,25.5417,25.5662,25.5335,25.5499,29394.0
2016-05-10 13:35:00,31.23,31.25,31.21,31.25,29102.0,25.5499,25.5662,25.5335,25.5662,29102.0
2016-05-10 13:40:00,31.25,31.29,31.23,31.29,46406.0,25.5662,25.599,25.5499,25.599,46406.0
2016-05-10 13:45:00,31.29,31.29,31.27,31.27,27630.0,25.599,25.599,25.5826,25.5826,27630.0
2016-05-10 13:50:00,31.27,31.31,31.27,31.29,60588.0,25.5826,25.6153,25.5826,25.599,60588.0
2016-05-10 13:55:00,31.29,31.3,31.28,31.29,38782.0,25.599,25.6071,25.5908,25.599,38782.0
2016-05-10 14:00:00,31.29,31.31,31.27,31.29,48681.0,25.599,25.6153,25.5826,25.599,48681.0
2016-05-10 14:05:00,31.29,31.31,31.27,31.28,58968.0,25.599,25.6153,25.5826,25.5908,58968.0
2016-05-10 14:10:00,31.29,31.3,31.24,31.26,65565.0,25.599,25.6071,25.5581,25.5744,65565.0
2016-05-10 14:15:00,31.25,31.27,31.23,31.25,30050.0,25.5662,25.5826,25.5499,25.5662,30050.0
2016-05-10 14:20:00,31.25,31.27,31.23,31.24,52592.0,25.5662,25.5826,25.5499,25.5581,52592.0
2016-05-10 14:25:00,31.25,31.27,31.23,31.26,33242.0,25.5662,25.5826,25.5499,25.5744,33242.0
2016-05-10 14:30:00,31.25,31.26,31.21,31.22,57660.0,25.5662,25.5744,25.5335,25.5417,57660.0
2016-05-10 14:35:00,31.22,31.24,31.22,31.23,25151.0,25.5417,25.5581,25.5417,25.5499,25151.0
2016-05-10 14:40:00,31.23,31.27,31.23,31.27,46472.0,25.5499,25.5826,25.5499,25.5826,46472.0
2016-05-10 14:45:00,31.26,31.33,31.25,31.32,92287.0,25.5744,25.6317,25.5662,25.6235,92287.0
2016-05-10 14:50:00,31.31,31.32,31.25,31.26,102987.0,25.6153,25.6235,25.5662,25.5744,102987.0
2016-05-10 14:55:00,31.26,31.26,31.22,31.23,55357.0,25.5744,25.5744,25.5417,25.5499,55357.0
2016-05-10 15:00:00,31.23,31.28,31.22,31.28,56209.0,25.5499,25.5908,25.5417,25.5908,56209.0
2016-05-10 15:05:00,31.27,31.28,31.25,31.26,80301.0,25.5826,25.5908,25.5662,25.5744,80301.0
2016-05-10 15:10:00,31.25,31.29,31.25,31.26,81206.0,25.5662,25.599,25.5662,25.5744,81206.0
2016-05-10 15:15:00,31.27,31.31,31.27,31.29,113187.0,25.5826,25.6153,25.5826,25.599,113187.0
2016-05-10 15:20:00,31.29,31.32,31.28,31.31,103644.0,25.599,25.6235,25.5908,25.6153,103644.0
2016-05-10 15:25:00,31.3,31.33,31.29,31.29,110144.0,25.6071,25.6317,25.599,25.599,110144.0
2016-05-10 15:30:00,31.29,31.3,31.27,31.28,49084.0,25.599,25.6071,25.5826,25.5908,49084.0
2016-05-10 15:35:00,31.27,31.28,31.25,31.26,129883.0,25.5826,25.5908,25.5662,25.5744,129883.0
2016-05-10 15:40:00,31.26,31.33,31.26,31.33,113240.0,25.5744,25.6317,25.5744,25.6317,113240.0
2016-05-10 15:45:00,31.32,31.34,31.31,31.34,137568.0,25.6235,25.6399,25.6153,25.6399,137568.0
2016-05-10 15:50:00,31.34,31.35,31.31,31.35,260388.0,25.6399,25.6481,25.6153,25.6481,260388.0
2016-05-10 15:55:00,31.35,31.37,31.34,31.35,468471.0,25.6481,25.6644,25.6399,25.6481,468471.0
2016-05-11 09:30:00,31.32,31.44,31.28,31.35,342957.0,25.6235,25.7217,25.5908,25.6481,342957.0
2016-05-11 09:35:00,31.36,31.36,31.25,31.33,150420.0,25.6562,25.6562,25.5662,25.6317,150420.0
2016-05-11 09:40:00,31.33,31.42,31.31,31.42,142705.0,25.6317,25.7053,25.6153,25.7053,142705.0
2016-05-11 09:45:00,31.42,31.46,31.29,31.32,186788.0,25.7053,25.738,25.599,25.6235,186788.0
2016-05-11 09:50:00,31.31,31.33,31.27,31.31,108654.0,25.6153,25.6317,25.5826,25.6153,108654.0
2016-05-11 09:55:00,31.31,31.35,31.3,31.34,148831.0,25.6153,25.6481,25.6071,25.6399,148831.0
2016-05-11 10:00:00,31.33,31.33,31.27,31.29,101098.0,25.6317,25.6317,25.5826,25.599,101098.0
2016-05-11 10:05:00,31.3,31.35,31.26,31.31,169937.0,25.6071,25.6481,25.5744,25.6153,169937.0
2016-05-11 10:10:00,31.3,31.3,31.23,31.27,104319.0,25.6071,25.6071,25.5499,25.5826,104319.0
2016-05-11 10:15:00,31.26,31.28,31.21,31.23,63468.0,25.5744,25.5908,25.5335,25.5499,63468.0
2016-05-11 10:20:00,31.22,31.31,31.22,31.31,93125.0,25.5417,25.6153,25.5417,25.6153,93125.0
2016-05-11 10:25:00,31.31,31.34,31.3,31.34,86144.0,25.6153,25.6399,25.6071,25.6399,86144.0
2016-05-11 10:30:00,31.34,31.37,31.29,31.3,213730.0,25.6399,25.6644,25.599,25.6071,213730.0
2016-05-11 10:35:00,31.3,31.35,31.29,31.29,226511.0,25.6071,25.6481,25.599,25.599,226511.0
2016-05-11 10:40:00,31.3,31.31,31.24,31.29,51989.0,25.6071,25.6153,25.5581,25.599,51989.0
2016-05-11 10:45:00,31.29,31.32,31.27,31.28,65975.0,25.599,25.6235,25.5826,25.5908,65975.0
2016-05-11 10:50:00,31.29,31.32,31.29,31.31,58989.0,25.599,25.6235,25.599,25.6153,58989.0
2016-05-11 10:55:00,31.32,31.35,31.31,31.31,88976.0,25.6235,25.6481,25.6153,25.6153,88976.0
2016-05-11 11:00:00,31.31,31.32,31.2,31.22,62739.0,25.6153,25.6235,25.5253,25.5417,62739.0
2016-05-11 11:05:00,31.21,31.26,31.18,31.26,61530.0,25.5335,25.5744,25.509,25.5744,61530.0
2016-05-11 11:10:00,31.26,31.34,31.25,31.34,71877.0,25.5744,25.6399,25.5662,25.6399,71877.0
2016-05-11 11:15:00,31.34,31.34,31.3,31.31,78087.0,25.6399,25.6399,25.6071,25.6153,78087.0
2016-05-11 11:20:00,31.31,31.33,31.29,31.32,160169.0,25.6153,25.6317,25.599,25.6235,160169.0
2016-05-11 11:25:00,31.33,31.34,31.31,31.33,57293.0,25.6317,25.6399,25.6153,25.6317,57293.0
2016-05-11 11:30:00,31.32,31.34,31.28,31.3,122567.0,25.6235,25.6399,25.5908,25.6071,122567.0
2016-05-11 11:35:00,31.3,31.34,31.29,31.32,50735.0,25.6071,25.6399,25.599,25.6235,50735.0
2016-05-11 11:40:00,31.32,31.36,31.29,31.34,36656.0,25.6235,25.6562,25.599,25.6399,36656.0
2016-05-11 11:45:00,31.35,31.36,31.31,31.33,34741.0,25.6481,25.6562,25.6153,25.6317,34741.0
2016-05-11 11:50:00,31.32,31.35,31.31,31.35,30966.0,25.6235,25.6481,25.6153,25.6481,30966.0
2016-05-11 11:55:00,31.35,31.35,31.32,31.35,62219.0,25.6481,25.6481,25.6235,25.6481,62219.0
2016-05-11 12:00:00,31.35,31.37,31.32,31.37,89912.0,25.6481,25.6644,25.6235,25.6644,89912.0
2016-05-11 12:05:00,31.37,31.4,31.35,31.4,40270.0,25.6644,25.689,25.6481,25.689,40270.0
2016-05-11 12:10:00,31.4,31.41,31.37,31.39,56158.0,25.689,25.6971,25.6644,25.6808,56158.0
2016-05-11 12:15:00,31.39,31.41,31.38,31.4,60377.0,25.6808,25.6971,25.6726,25.689,60377.0
2016-05-11 12:20:00,31.4,31.41,31.39,31.4,49778.0,25.689,25.6971,25.6808,25.689,49778.0
2016-05-11 12:25:00,31.4,31.41,31.38,31.39,57116.0,25.689,25.6971,25.6726,25.6808,57116.0
2016-05-11 12:30:00,31.38,31.41,31.38,31.39,86804.0,25.6726,25.6971,25.6726,25.6808,86804.0
2016-05-11 12:35:00,31.39,31.41,31.37,31.38,58561.0,25.6808,25.6971,25.6644,25.6726,58561.0
2016-05-11 12:40:00,31.38,31.41,31.37,31.4,126175.0,25.6726,25.6971,25.6644,25.689,126175.0
2016-05-11 12:45:00,31.4,31.41,31.35,31.38,139644.0,25.689,25.6971,25.6481,25.6726,139644.0
2016-05-11 12:50:00,31.37,31.39,31.36,31.39,53720.0,25.6644,25.6808,25.6562,25.6808,53720.0
2016-05-11 12:55:00,31.39,31.41,31.38,31.4,69153.0,25.6808,25.6971,25.6726,25.689,69153.0
2016-05-11 13:00:00,31.4,31.4,31.34,31.37,64423.0,25.689,25.689,25.6399,25.6644,64423.0
2016-05-11 13:05:00,31.37,31.41,31.36,31.4,62018.0,25.6644,25.6971,25.6562,25.689,62018.0
2016-05-11 13:10:00,31.4,31.42,31.39,31.4,88297.0,25.689,25.7053,25.6808,25.689,88297.0
2016-05-11 13:15:00,31.41,31.41,31.37,31.39,60457.0,25.6971,25.6971,25.6644,25.6808,60457.0
2016-05-11 13:20:00,31.39,31.4,31.33,31.35,63617.0,25.6808,25.689,25.6317,25.6481,63617.0
2016-05-11 13:25:00,31.35,31.36,31.32,31.36,67367.0,25.6481,25.6562,25.6235,25.6562,67367.0
2016-05-11 13:30:00,31.35,31.37,31.34,31.35,55381.0,25.6481,25.6644,25.6399,25.6481,55381.0
2016-05-11 13:35:00,31.35,31.35,31.32,31.34,48623.0,25.6481,25.6481,25.6235,25.6399,48623.0
2016-05-11 13:40:00,31.34,31.34,31.31,31.32,68706.0,25.6399,25.6399,25.6153,25.6235,68706.0
2016-05-11 13:45:00,31.32,31.34,31.31,31.34,41456.0,25.6235,25.6399,25.6153,25.6399,41456.0
2016-05-11 13:50:00,31.34,31.35,31.3,31.31,51352.0,25.6399,25.6481,25.6071,25.6153,51352.0
2016-05-11 13:55:00,31.31,31.33,31.29,31.3,63492.0,25.6153,25.6317,25.599,25.6071,63492.0
2016-05-11 14:00:00,31.29,31.3,31.24,31.25,50697.0,25.599,25.6071,25.5581,25.5662,50697.0
2016-05-11 14:05:00,31.24,31.25,31.15,31.16,115715.0,25.5581,25.5662,25.4844,25.4926,115715.0
2016-05-11 14:10:00,31.16,31.18,31.13,31.17,92884.0,25.4926,25.509,25.4681,25.5008,92884.0
2016-05-11 14:15:00,31.16,31.17,31.11,31.13,66123.0,25.4926,25.5008,25.4517,25.4681,66123.0
2016-05-11 14:20:00,31.13,31.14,31.1,31.13,84997.0,25.4681,25.4763,25.4435,25.4681,84997.0
2016-05-11 14:25:00,31.13,31.16,31.11,31.14,63785.0,25.4681,25.4926,25.4517,25.4763,63785.0
2016-05-11 14:30:00,31.13,31.14,31.09,31.09,120932.0,25.4681,25.4763,25.4353,25.4353,120932.0
2016-05-11 14:35:00,31.09,31.1,31.06,31.07,150114.0,25.4353,25.4435,25.4108,25.419,150114.0
2016-05-11 14:40:00,31.06,31.08,31.05,31.05,86278.0,25.4108,25.4272,25.4026,25.4026,86278.0
2016-05-11 14:45:00,31.05,31.06,31.0,31.01,151525.0,25.4026,25.4108,25.3617,25.3699,151525.0
2016-05-11 14:50:00,31.01,31.05,31.0,31.04,95319.0,25.3699,25.4026,25.3617,25.3944,95319.0
2016-05-11 14:55:00,31.03,31.05,31.0,31.01,93112.0,25.3863,25.4026,25.3617,25.3699,93112.0
2016-05-11 15:00:00,31.0,31.03,31.0,31.02,82347.0,25.3617,25.3863,25.3617,25.3781,82347.0
2016-05-11 15:05:00,31.02,31.05,31.02,31.04,122612.0,25.3781,25.4026,25.3781,25.3944,122612.0
2016-05-11 15:10:00,31.03,31.07,31.02,31.06,51750.0,25.3863,25.419,25.3781,25.4108,51750.0
2016-05-11 15:15:00,31.07,31.08,31.04,31.05,87805.0,25.419,25.4272,25.3944,25.4026,87805.0
2016-05-11 15:20:00,31.05,31.07,31.03,31.05,80805.0,25.4026,25.419,25.3863,25.4026,80805.0
2016-05-11 15:25:00,31.06,31.09,31.05,31.08,114777.0,25.4108,25.4353,25.4026,25.4272,114777.0
2016-05-11 15:30:00,31.08,31.09,31.05,31.06,98092.0,25.4272,25.4353,25.4026,25.4108,98092.0
2016-05-11 15:35:00,31.06,31.07,31.04,31.06,115080.0,25.4108,25.419,25.3944,25.4108,115080.0
2016-05-11 15:40:00,31.05,31.06,31.03,31.03,135241.0,25.4026,25.4108,25.3863,25.3863,135241.0
2016-05-11 15:45:00,31.04,31.06,31.03,31.06,156074.0,25.3944,25.4108,25.3863,25.4108,156074.0
2016-05-11 15:50:00,31.06,31.07,31.05,31.07,265033.0,25.4108,25.419,25.4026,25.419,265033.0
2016-05-11 15:55:00,31.07,31.08,31.07,31.07,288894.0,25.419,25.4272,25.419,25.419,288894.0
2016-05-12 09:30:00,31.2,31.29,31.08,31.28,189401.0,25.5253,25.599,25.4272,25.5908,189401.0
2016-05-12 09:35:00,31.27,31.37,31.26,31.35,103761.0,25.5826,25.6644,25.5744,25.6481,103761.0
2016-05-12 09:40:00,31.34,31.35,31.23,31.23,84196.0,25.6399,25.6481,25.5499,25.5499,84196.0
2016-05-12 09:45:00,31.23,31.23,31.11,31.18,144650.0,25.5499,25.5499,25.4517,25.509,144650.0
2016-05-12 09:50:00,31.18,31.25,31.09,31.09,93577.0,25.509,25.5662,25.4353,25.4353,93577.0
2016-05-12 09:55:00,31.1,31.12,31.01,31.01,109822.0,25.4435,25.4599,25.3699,25.3699,109822.0
2016-05-12 10:00:00,31.01,31.06,31.0,31.03,73854.0,25.3699,25.4108,25.3617,25.3863,73854.0
2016-05-12 10:05:00,31.03,31.05,31.0,31.03,61264.0,25.3863,25.4026,25.3617,25.3863,61264.0
2016-05-12 10:10:00,31.04,31.08,31.01,31.06,57853.0,25.3944,25.4272,25.3699,25.4108,57853.0
2016-05-12 10:15:00,31.06,31.07,30.96,30.96,89927.0,25.4108,25.419,25.329,25.329,89927.0
2016-05-12 10:20:00,30.96,30.98,30.92,30.98,56692.0,25.329,25.3454,25.2963,25.3454,56692.0
2016-05-12 10:25:00,30.97,31.03,30.95,30.99,61125.0,25.3372,25.3863,25.3208,25.3535,61125.0
2016-05-12 10:30:00,30.99,30.99,30.89,30.91,113975.0,25.3535,25.3535,25.2717,25.2881,113975.0
2016-05-12 10:35:00,30.9,30.98,30.87,30.96,75923.0,25.2799,25.3454,25.2554,25.329,75923.0
2016-05-12 10:40:00,30.96,30.97,30.9,30.92,184013.0,25.329,25.3372,25.2799,25.2963,184013.0
2016-05-12 10:45:00,30.93,30.99,30.91,30.93,87590.0,25.3044,25.3535,25.2881,25.3044,87590.0
2016-05-12 10:50:00,30.93,30.97,30.92,30.95,98615.0,25.3044,25.3372,25.2963,25.3208,98615.0
2016-05-12 10:55:00,30.94,30.98,30.89,30.97,182000.0,25.3126,25.3454,25.2717,25.3372,182000.0
2016-05-12 11:00:00,30.97,30.99,30.9,30.92,206917.0,25.3372,25.3535,25.2799,25.2963,206917.0
2016-05-12 11:05:00,30.92,30.93,30.84,30.86,74171.0,25.2963,25.3044,25.2308,25.2472,74171.0
2016-05-12 11:10:00,30.86,30.86,30.82,30.82,92414.0,25.2472,25.2472,25.2145,25.2145,92414.0
2016-05-12 11:15:00,30.82,30.86,30.79,30.84,174717.0,25.2145,25.2472,25.1899,25.2308,174717.0
2016-05-12 11:20:00,30.85,30.86,30.81,30.84,107733.0,25.239,25.2472,25.2063,25.2308,107733.0
2016-05-12 11:25:00,30.84,30.88,30.84,30.84,92323.0,25.2308,25.2635,25.2308,25.2308,92323.0
2016-05-12 11:30:00,30.85,30.86,30.83,30.84,77104.0,25.239,25.2472,25.2226,25.2308,77104.0
2016-05-12 11:35:00,30.85,30.92,30.85,30.87,85477.0,25.239,25.2963,25.239,25.2554,85477.0
2016-05-12 11:40:00,30.88,30.9,30.83,30.84,65202.0,25.2635,25.2799,25.2226,25.2308,65202.0
2016-05-12 11:45:00,30.85,30.88,30.83,30.83,57689.0,25.239,25.2635,25.2226,25.2226,57689.0
2016-05-12 11:50:00,30.84,30.86,30.83,30.84,72782.0,25.2308,25.2472,25.2226,25.2308,72782.0
2016-05-12 11:55:00,30.84,30.85,30.79,30.82,84722.0,25.2308,25.239,25.1899,25.2145,84722.0
2016-05-12 12:00:00,30.83,30.83,30.75,30.76,168141.0,25.2226,25.2226,25.1572,25.1654,168141.0
2016-05-12 12:05:00,30.76,30.83,30.76,30.83,78446.0,25.1654,25.2226,25.1654,25.2226,78446.0
2016-05-12 12:10:00,30.83,30.87,30.82,30.86,135159.0,25.2226,25.2554,25.2145,25.2472,135159.0
2016-05-12 12:15:00,30.85,30.87,30.85,30.87,36870.0,25.239,25.2554,25.239,25.2554,36870.0
2016-05-12 12:20:00,30.87,30.88,30.85,30.85,44087.0,25.2554,25.2635,25.239,25.239,44087.0
2016-05-12 12:25:00,30.85,30.92,30.85,30.91,121248.0,25.239,25.2963,25.239,25.2881,121248.0
2016-05-12 12:30:00,30.91,30.93,30.89,30.9,73727.0,25.2881,25.3044,25.2717,25.2799,73727.0
2016-05-12 12:35:00,30.89,30.9,30.84,30.85,141164.0,25.2717,25.2799,25.2308,25.239,141164.0
2016-05-12 12:40:00,30.84,30.88,30.84,30.87,55619.0,25.2308,25.2635,25.2308,25.2554,55619.0
2016-05-12 12:45:00,30.87,30.92,30.87,30.92,64422.0,25.2554,25.2963,25.2554,25.2963,64422.0
2016-05-12 12:50:00,30.91,30.93,30.89,30.91,74191.0,25.2881,25.3044,25.2717,25.2881,74191.0
2016-05-12 12:55:00,30.91,30.96,30.9,30.96,59935.0,25.2881,25.329,25.2799,25.329,59935.0
2016-05-12 13:00:00,30.96,31.01,30.96,31.0,142184.0,25.329,25.3699,25.329,25.3617,142184.0
2016-05-12 13:05:00,31.0,31.02,30.97,31.01,87046.0,25.3617,25.3781,25.3372,25.3699,87046.0
2016-05-12 13:10:00,31.0,31.02,30.98,31.0,88451.0,25.3617,25.3781,25.3454,25.3617,88451.0
2016-05-12 13:15:00,31.01,31.01,30.97,30.99,155561.0,25.3699,25.3699,25.3372,25.3535,155561.0
2016-05-12 13:20:00,31.0,31.02,30.99,31.0,34999.0,25.3617,25.3781,25.3535,25.3617,34999.0
2016-05-12 13:25:00,31.01,31.04,31.0,31.04,39408.0,25.3699,25.3944,25.3617,25.3944,39408.0
2016-05-12 13:30:00,31.03,31.07,31.01,31.05,157911.0,25.3863,25.419,25.3699,25.4026,157911.0
2016-05-12 13:35:00,31.04,31.05,30.98,31.0,77391.0,25.3944,25.4026,25.3454,25.3617,77391.0
2016-05-12 13:40:00,31.0,31.06,30.99,31.03,57007.0,25.3617,25.4108,25.3535,25.3863,57007.0
2016-05-12 13:45:00,31.04,31.07,31.03,31.05,47878.0,25.3944,25.419,25.3863,25.4026,47878.0
2016-05-12 13:50:00,31.05,31.05,31.01,31.02,28350.0,25.4026,25.4026,25.3699,25.3781,28350.0
2016-05-12 13:55:00,31.02,31.09,31.02,31.09,104979.0,25.3781,25.4353,25.3781,25.4353,104979.0
2016-05-12 14:00:00,31.08,31.11,31.05,31.05,73083.0,25.4272,25.4517,25.4026,25.4026,73083.0
2016-05-12 14:05:00,31.05,31.08,31.04,31.06,47665.0,25.4026,25.4272,25.3944,25.4108,47665.0
2016-05-12 14:10:00,31.06,31.16,31.06,31.14,75344.0,25.4108,25.4926,25.4108,25.4763,75344.0
2016-05-12 14:15:00,31.14,31.16,31.12,31.13,64016.0,25.4763,25.4926,25.4599,25.4681,64016.0
2016-05-12 14:20:00,31.13,31.15,31.1,31.12,69806.0,25.4681,25.4844,25.4435,25.4599,69806.0
2016-05-12 14:25:00,31.11,31.13,31.1,31.11,94157.0,25.4517,25.4681,25.4435,25.4517,94157.0
2016-05-12 14:30:00,31.11,31.11,31.05,31.07,116719.0,25.4517,25.4517,25.4026,25.419,116719.0
2016-05-12 14:35:00,31.07,31.1,31.05,31.08,57963.0,25.419,25.4435,25.4026,25.4272,57963.0
2016-05-12 14:40:00,31.09,31.1,31.07,31.1,54778.0,25.4353,25.4435,25.419,25.4435,54778.0
2016-05-12 14:45:00,31.1,31.18,31.09,31.18,60155.0,25.4435,25.509,25.4353,25.509,60155.0
2016-05-12 14:50:00,31.18,31.2,31.15,31.16,52684.0,25.509,25.5253,25.4844,25.4926,52684.0
2016-05-12 14:55:00,31.15,31.16,31.12,31.16,43427.0,25.4844,25.4926,25.4599,25.4926,43427.0
2016-05-12 15:00:00,31.16,31.19,31.15,31.18,37089.0,25.4926,25.5172,25.4844,25.509,37089.0
2016-05-12 15:05:00,31.17,31.18,31.15,31.18,68854.0,25.5008,25.509,25.4844,25.509,68854.0
2016-05-12 15:10:00,31.17,31.23,31.17,31.21,136472.0,25.5008,25.5499,25.5008,25.5335,136472.0
2016-05-12 15:15:00,31.21,31.22,31.18,31.18,97290.0,25.5335,25.5417,25.509,25.509,97290.0
2016-05-12 15:20:00,31.19,31.23,31.18,31.2,132131.0,25.5172,25.5499,25.509,25.5253,132131.0
2016-05-12 15:25:00,31.21,31.23,31.2,31.23,154816.0,25.5335,25.5499,25.5253,25.5499,154816.0
2016-05-12 15:30:00,31.22,31.24,31.2,31.23,383619.0,25.5417,25.5581,25.5253,25.5499,383619.0
2016-05-12 15:35:00,31.22,31.25,31.22,31.24,231001.0,25.5417,25.5662,25.5417,25.5581,231001.0
2016-05-12 15:40:00,31.23,31.24,31.14,31.16,128352.0,25.5499,25.5581,25.4763,25.4926,128352.0
2016-05-12 15:45:00,31.15,31.18,31.12,31.18,211137.0,25.4844,25.509,25.4599,25.509,211137.0
2016-05-12 15:50:00,31.18,31.18,31.14,31.16,217363.0,25.509,25.509,25.4763,25.4926,217363.0
2016-05-12 15:55:00,31.15,31.18,31.12,31.17,586188.0,25.4844,25.509,25.4599,25.5008,586188.0
2016-05-13 09:30:00,30.86,31.16,30.83,31.15,304733.0,25.2472,25.4926,25.2226,25.4844,304733.0
2016-05-13 09:35:00,31.14,31.29,31.08,31.28,176121.0,25.4763,25.599,25.4272,25.5908,176121.0
2016-05-13 09:40:00,31.28,31.28,31.17,31.2,118057.0,25.5908,25.5908,25.5008,25.5253,118057.0
2016-05-13 09:45:00,31.2,31.26,31.13,31.22,149862.0,25.5253,25.5744,25.4681,25.5417,149862.0
2016-05-13 09:50:00,31.23,31.24,31.06,31.1,58696.0,25.5499,25.5581,25.4108,25.4435,58696.0
2016-05-13 09:55:00,31.1,31.13,31.0,31.03,50119.0,25.4435,25.4681,25.3617,25.3863,50119.0
2016-05-13 10:00:00,31.04,31.13,31.0,31.13,129594.0,25.3944,25.4681,25.3617,25.4681,129594.0
2016-05-13 10:05:00,31.13,31.14,31.04,31.05,105559.0,25.4681,25.4763,25.3944,25.4026,105559.0
2016-05-13 10:10:00,31.06,31.1,31.0,31.09,97531.0,25.4108,25.4435,25.3617,25.4353,97531.0
2016-05-13 10:15:00,31.08,31.13,31.06,31.13,49187.0,25.4272,25.4681,25.4108,25.4681,49187.0
2016-05-13 10:20:00,31.13,31.14,31.04,31.06,51160.0,25.4681,25.4763,25.3944,25.4108,51160.0
2016-05-13 10:25:00,31.06,31.1,31.01,31.02,100524.0,25.4108,25.4435,25.3699,25.3781,100524.0
2016-05-13 10:30:00,31.02,31.02,30.96,30.98,99937.0,25.3781,25.3781,25.329,25.3454,99937.0
2016-05-13 10:35:00,30.98,31.0,30.94,30.97,85008.0,25.3454,25.3617,25.3126,25.3372,85008.0
2016-05-13 10:40:00,30.97,31.0,30.93,30.95,73987.0,25.3372,25.3617,25.3044,25.3208,73987.0
2016-05-13 10:45:00,30.95,31.0,30.95,30.95,56507.0,25.3208,25.3617,25.3208,25.3208,56507.0
2016-05-13 10:50:00,30.96,31.03,30.95,31.0,59025.0,25.329,25.3863,25.3208,25.3617,59025.0
2016-05-13 10:55:00,31.01,31.05,30.99,31.03,41685.0,25.3699,25.4026,25.3535,25.3863,41685.0
2016-05-13 11:00:00,31.03,31.11,31.02,31.09,64150.0,25.3863,25.4517,25.3781,25.4353,64150.0
2016-05-13 11:05:00,31.09,31.12,31.07,31.1,48179.0,25.4353,25.4599,25.419,25.4435,48179.0
2016-05-13 11:10:00,31.1,31.11,31.03,31.04,40029.0,25.4435,25.4517,25.3863,25.3944,40029.0
2016-05-13 11:15:00,31.04,31.09,31.02,31.08,43182.0,25.3944,25.4353,25.3781,25.4272,43182.0
2016-05-13 11:20:00,31.07,31.18,31.07,31.18,137241.0,25.419,25.509,25.419,25.509,137241.0
2016-05-13 11:25:00,31.18,31.23,31.17,31.2,65254.0,25.509,25.5499,25.5008,25.5253,65254.0
2016-05-13 11:30:00,31.21,31.22,31.18,31.19,23587.0,25.5335,25.5417,25.509,25.5172,23587.0
2016-05-13 11:35:00,31.19,31.19,31.11,31.16,62620.0,25.5172,25.5172,25.4517,25.4926,62620.0
2016-05-13 11:40:00,31.16,31.16,31.1,31.14,46103.0,25.4926,25.4926,25.4435,25.4763,46103.0
2016-05-13 11:45:00,31.13,31.16,31.12,31.14,25030.0,25.4681,25.4926,25.4599,25.4763,25030.0
2016-05-13 11:50:00,31.13,31.15,31.1,31.14,51992.0,25.4681,25.4844,25.4435,25.4763,51992.0
2016-05-13 11:55:00,31.14,31.15,31.11,31.11,29095.0,25.4763,25.4844,25.4517,25.4517,29095.0
2016-05-13 12:00:00,31.11,31.12,31.08,31.11,31607.0,25.4517,25.4599,25.4272,25.4517,31607.0
2016-05-13 12:05:00,31.11,31.14,31.11,31.12,26135.0,25.4517,25.4763,25.4517,25.4599,26135.0
2016-05-13 12:10:00,31.12,31.17,31.12,31.16,25114.0,25.4599,25.5008,25.4599,25.4926,25114.0
2016-05-13 12:15:00,31.15,31.18,31.13,31.18,19732.0,25.4844,25.509,25.4681,25.509,19732.0
2016-05-13 12:20:00,31.18,31.21,31.16,31.2,21293.0,25.509,25.5335,25.4926,25.5253,21293.0
2016-05-13 12:25:00,31.2,31.22,31.19,31.19,31360.0,25.5253,25.5417,25.5172,25.5172,31360.0
2016-05-13 12:30:00,31.2,31.2,31.17,31.17,24775.0,25.5253,25.5253,25.5008,25.5008,24775.0
2016-05-13 12:35:00,31.17,31.19,31.1,31.11,53529.0,25.5008,25.5172,25.4435,25.4517,53529.0
2016-05-13 12:40:00,31.11,31.11,31.04,31.05,39907.0,25.4517,25.4517,25.3944,25.4026,39907.0
2016-05-13 12:45:00,31.05,31.09,31.03,31.08,40335.0,25.4026,25.4353,25.3863,25.4272,40335.0
2016-05-13 12:50:00,31.07,31.09,31.06,31.09,25692.0,25.419,25.4353,25.4108,25.4353,25692.0
2016-05-13 12:55:00,31.09,31.11,31.01,31.02,55386.0,25.4353,25.4517,25.3699,25.3781,55386.0
2016-05-13 13:00:00,31.02,31.03,31.0,31.01,54662.0,25.3781,25.3863,25.3617,25.3699,54662.0
2016-05-13 13:05:00,31.01,31.01,30.96,31.0,50072.0,25.3699,25.3699,25.329,25.3617,50072.0
2016-05-13 13:10:00,31.0,31.01,30.98,30.99,20646.0,25.3617,25.3699,25.3454,25.3535,20646.0
2016-05-13 13:15:00,30.99,31.01,30.97,30.98,29296.0,25.3535,25.3699,25.3372,25.3454,29296.0
2016-05-13 13:20:00,30.98,30.99,30.95,30.97,58940.0,25.3454,25.3535,25.3208,25.3372,58940.0
2016-05-13 13:25:00,30.97,30.98,30.94,30.95,42299.0,25.3372,25.3454,25.3126,25.3208,42299.0
2016-05-13 13:30:00,30.94,30.94,30.9,30.91,63860.0,25.3126,25.3126,25.2799,25.2881,63860.0
2016-05-13 13:35:00,30.9,30.91,30.84,30.85,184860.0,25.2799,25.2881,25.2308,25.239,184860.0
2016-05-13 13:40:00,30.84,30.85,30.8,30.81,94476.0,25.2308,25.239,25.1981,25.2063,94476.0
2016-05-13 13:45:00,30.81,30.82,30.77,30.77,104762.0,25.2063,25.2145,25.1735,25.1735,104762.0
2016-05-13 13:50:00,30.77,30.78,30.75,30.78,76818.0,25.1735,25.1817,25.1572,25.1817,76818.0
2016-05-13 13:55:00,30.78,30.83,30.74,30.74,184685.0,25.1817,25.2226,25.149,25.149,184685.0
2016-05-13 14:00:00,30.74,30.82,30.73,30.82,227291.0,25.149,25.2145,25.1408,25.2145,227291.0
2016-05-13 14:05:00,30.82,30.84,30.8,30.83,47822.0,25.2145,25.2308,25.1981,25.2226,47822.0
2016-05-13 14:10:00,30.82,30.82,30.78,30.8,50895.0,25.2145,25.2145,25.1817,25.1981,50895.0
2016-05-13 14:15:00,30.8,30.82,30.75,30.77,43327.0,25.1981,25.2145,25.1572,25.1735,43327.0
2016-05-13 14:20:00,30.76,30.76,30.66,30.67,124163.0,25.1654,25.1654,25.0836,25.0917,124163.0
2016-05-13 14:25:00,30.66,30.69,30.65,30.67,83345.0,25.0836,25.1081,25.0754,25.0917,83345.0
2016-05-13 14:30:00,30.66,30.69,30.64,30.67,89029.0,25.0836,25.1081,25.0672,25.0917,89029.0
2016-05-13 14:35:00,30.66,30.7,30.62,30.63,106165.0,25.0836,25.1163,25.0508,25.059,106165.0
2016-05-13 14:40:00,30.63,30.63,30.37,30.38,1001207.0,25.059,25.059,24.8463,24.8545,1001207.0
2016-05-13 14:45:00,30.38,30.61,30.37,30.56,491998.0,24.8545,25.0426,24.8463,25.0017,491998.0
2016-05-13 14:50:00,30.56,30.58,30.42,30.44,339515.0,25.0017,25.0181,24.8872,24.9036,339515.0
2016-05-13 14:55:00,30.43,30.54,30.38,30.51,448896.0,24.8954,24.9854,24.8545,24.9608,448896.0
2016-05-13 15:00:00,30.5,30.51,30.46,30.5,160774.0,24.9527,24.9608,24.9199,24.9527,160774.0
2016-05-13 15:05:00,30.51,30.54,30.47,30.47,195202.0,24.9608,24.9854,24.9281,24.9281,195202.0
2016-05-13 15:10:00,30.47,30.49,30.45,30.49,103904.0,24.9281,24.9445,24.9117,24.9445,103904.0
2016-05-13 15:15:00,30.49,30.56,30.48,30.54,130432.0,24.9445,25.0017,24.9363,24.9854,130432.0
2016-05-13 15:20:00,30.55,30.58,30.54,30.55,87628.0,24.9936,25.0181,24.9854,24.9936,87628.0
2016-05-13 15:25:00,30.55,30.57,30.53,30.55,78737.0,24.9936,25.0099,24.9772,24.9936,78737.0
2016-05-13 15:30:00,30.55,30.58,30.55,30.56,152539.0,24.9936,25.0181,24.9936,25.0017,152539.0
2016-05-13 15:35:00,30.56,30.58,30.56,30.58,91667.0,25.0017,25.0181,25.0017,25.0181,91667.0
2016-05-13 15:40:00,30.58,30.65,30.58,30.62,160376.0,25.0181,25.0754,25.0181,25.0508,160376.0
2016-05-13 15:45:00,30.62,30.62,30.56,30.61,267342.0,25.0508,25.0508,25.0017,25.0426,267342.0
2016-05-13 15:50:00,30.6,30.61,30.55,30.55,236105.0,25.0345,25.0426,24.9936,24.9936,236105.0
2016-05-13 15:55:00,30.55,30.56,30.5,30.51,763053.0,24.9936,25.0017,24.9527,24.9608,763053.0
2016-05-16 09:30:00,30.57,30.82,30.5,30.8,299509.0,25.0099,25.2145,24.9527,25.1981,299509.0
2016-05-16 09:35:00,30.8,30.98,30.78,30.84,193601.0,25.1981,25.3454,25.1817,25.2308,193601.0
2016-05-16 09:40:00,30.84,30.96,30.83,30.87,175243.0,25.2308,25.329,25.2226,25.2554,175243.0
2016-05-16 09:45:00,30.88,30.93,30.82,30.82,124865.0,25.2635,25.3044,25.2145,25.2145,124865.0
2016-05-16 09:50:00,30.83,30.88,30.7,30.72,128550.0,25.2226,25.2635,25.1163,25.1326,128550.0
2016-05-16 09:55:00,30.73,30.73,30.56,30.6,183903.0,25.1408,25.1408,25.0017,25.0345,183903.0
2016-05-16 10:00:00,30.6,30.65,30.58,30.62,98526.0,25.0345,25.0754,25.0181,25.0508,98526.0
2016-05-16 10:05:00,30.63,30.75,30.62,30.71,164621.0,25.059,25.1572,25.0508,25.1245,164621.0
2016-05-16 10:10:00,30.71,30.79,30.71,30.77,131399.0,25.1245,25.1899,25.1245,25.1735,131399.0
2016-05-16 10:15:00,30.76,30.77,30.66,30.67,51930.0,25.1654,25.1735,25.0836,25.0917,51930.0
2016-05-16 10:20:00,30.67,30.67,30.58,30.65,90461.0,25.0917,25.0917,25.0181,25.0754,90461.0
2016-05-16 10:25:00,30.65,30.7,30.61,30.63,93003.0,25.0754,25.1163,25.0426,25.059,93003.0
2016-05-16 10:30:00,30.63,30.7,30.63,30.7,65523.0,25.059,25.1163,25.059,25.1163,65523.0
2016-05-16 10:35:00,30.69,30.73,30.69,30.71,101643.0,25.1081,25.1408,25.1081,25.1245,101643.0
2016-05-16 10:40:00,30.71,30.71,30.63,30.65,97404.0,25.1245,25.1245,25.059,25.0754,97404.0
2016-05-16 10:45:00,30.65,30.66,30.64,30.66,52916.0,25.0754,25.0836,25.0672,25.0836,52916.0
2016-05-16 10:50:00,30.66,30.68,30.61,30.63,82541.0,25.0836,25.0999,25.0426,25.059,82541.0
2016-05-16 10:55:00,30.62,30.63,30.58,30.61,64294.0,25.0508,25.059,25.0181,25.0426,64294.0
2016-05-16 11:00:00,30.62,30.64,30.59,30.61,98064.0,25.0508,25.0672,25.0263,25.0426,98064.0
2016-05-16 11:05:00,30.61,30.66,30.61,30.62,57641.0,25.0426,25.0836,25.0426,25.0508,57641.0
2016-05-16 11:10:00,30.62,30.64,30.6,30.6,109235.0,25.0508,25.0672,25.0345,25.0345,109235.0
2016-05-16 11:15:00,30.61,30.63,30.59,30.6,96746.0,25.0426,25.059,25.0263,25.0345,96746.0
2016-05-16 11:20:00,30.6,30.6,30.51,30.51,119248.0,25.0345,25.0345,24.9608,24.9608,119248.0
2016-05-16 11:25:00,30.51,30.64,30.51,30.64,56676.0,24.9608,25.0672,24.9608,25.0672,56676.0
2016-05-16 11:30:00,30.64,30.68,30.63,30.65,75325.0,25.0672,25.0999,25.059,25.0754,75325.0
2016-05-16 11:35:00,30.66,30.71,30.65,30.71,48959.0,25.0836,25.1245,25.0754,25.1245,48959.0
2016-05-16 11:40:00,30.71,30.72,30.67,30.72,80945.0,25.1245,25.1326,25.0917,25.1326,80945.0
2016-05-16 11:45:00,30.71,30.73,30.65,30.65,65185.0,25.1245,25.1408,25.0754,25.0754,65185.0
2016-05-16 11:50:00,30.66,30.68,30.65,30.65,58491.0,25.0836,25.0999,25.0754,25.0754,58491.0
2016-05-16 11:55:00,30.66,30.7,30.65,30.69,48202.0,25.0836,25.1163,25.0754,25.1081,48202.0
2016-05-16 12:00:00,30.69,30.69,30.6,30.61,52971.0,25.1081,25.1081,25.0345,25.0426,52971.0
2016-05-16 12:05:00,30.6,30.61,30.55,30.57,136173.0,25.0345,25.0426,24.9936,25.0099,136173.0
2016-05-16 12:10:00,30.57,30.57,30.54,30.55,88279.0,25.0099,25.0099,24.9854,24.9936,88279.0
2016-05-16 12:15:00,30.56,30.56,30.53,30.53,65237.0,25.0017,25.0017,24.9772,24.9772,65237.0
2016-05-16 12:20:00,30.54,30.55,30.53,30.54,56537.0,24.9854,24.9936,24.9772,24.9854,56537.0
2016-05-16 12:25:00,30.54,30.56,30.52,30.53,51476.0,24.9854,25.0017,24.969,24.9772,51476.0
2016-05-16 12:30:00,30.53,30.58,30.52,30.56,44901.0,24.9772,25.0181,24.969,25.0017,44901.0
2016-05-16 12:35:00,30.56,30.6,30.55,30.59,32097.0,25.0017,25.0345,24.9936,25.0263,32097.0
2016-05-16 12:40:00,30.59,30.6,30.55,30.58,29219.0,25.0263,25.0345,24.9936,25.0181,29219.0
2016-05-16 12:45:00,30.58,30.62,30.57,30.6,69291.0,25.0181,25.0508,25.0099,25.0345,69291.0
2016-05-16 12:50:00,30.61,30.65,30.6,30.65,32286.0,25.0426,25.0754,25.0345,25.0754,32286.0
2016-05-16 12:55:00,30.65,30.66,30.61,30.65,111428.0,25.0754,25.0836,25.0426,25.0754,111428.0
2016-05-16 13:00:00,30.66,30.7,30.65,30.69,83712.0,25.0836,25.1163,25.0754,25.1081,83712.0
2016-05-16 13:05:00,30.69,30.71,30.66,30.67,92621.0,25.1081,25.1245,25.0836,25.0917,92621.0
2016-05-16 13:10:00,30.68,30.71,30.66,30.69,74444.0,25.0999,25.1245,25.0836,25.1081,74444.0
2016-05-16 13:15:00,30.69,30.7,30.67,30.68,29387.0,25.1081,25.1163,25.0917,25.0999,29387.0
2016-05-16 13:20:00,30.67,30.72,30.66,30.7,83656.0,25.0917,25.1326,25.0836,25.1163,83656.0
2016-05-16 13:25:00,30.71,30.73,30.67,30.71,58932.0,25.1245,25.1408,25.0917,25.1245,58932.0
2016-05-16 13:30:00,30.71,30.72,30.66,30.66,27797.0,25.1245,25.1326,25.0836,25.0836,27797.0
2016-05-16 13:35:00,30.66,30.7,30.66,30.67,27803.0,25.0836,25.1163,25.0836,25.0917,27803.0
2016-05-16 13:40:00,30.67,30.67,30.63,30.65,23347.0,25.0917,25.0917,25.059,25.0754,23347.0
2016-05-16 13:45:00,30.64,30.67,30.62,30.66,55902.0,25.0672,25.0917,25.0508,25.0836,55902.0
2016-05-16 13:50:00,30.66,30.66,30.64,30.64,36365.0,25.0836,25.0836,25.0672,25.0672,36365.0
2016-05-16 13:55:00,30.65,30.67,30.63,30.65,70000.0,25.0754,25.0917,25.059,25.0754,70000.0
2016-05-16 14:00:00,30.64,30.72,30.64,30.7,98175.0,25.0672,25.1326,25.0672,25.1163,98175.0
2016-05-16 14:05:00,30.71,30.73,30.68,30.7,60322.0,25.1245,25.1408,25.0999,25.1163,60322.0
2016-05-16 14:10:00,30.7,30.74,30.69,30.73,61436.0,25.1163,25.149,25.1081,25.1408,61436.0
2016-05-16 14:15:00,30.74,30.74,30.71,30.73,76141.0,25.149,25.149,25.1245,25.1408,76141.0
2016-05-16 14:20:00,30.73,30.73,30.7,30.7,59869.0,25.1408,25.1408,25.1163,25.1163,59869.0
2016-05-16 14:25:00,30.7,30.72,30.68,30.71,62882.0,25.1163,25.1326,25.0999,25.1245,62882.0
2016-05-16 14:30:00,30.72,30.74,30.71,30.73,20036.0,25.1326,25.149,25.1245,25.1408,20036.0
2016-05-16 14:35:00,30.73,30.75,30.7,30.7,52668.0,25.1408,25.1572,25.1163,25.1163,52668.0
2016-05-16 14:40:00,30.7,30.73,30.7,30.72,35260.0,25.1163,25.1408,25.1163,25.1326,35260.0
2016-05-16 14:45:00,30.73,30.74,30.72,30.73,37440.0,25.1408,25.149,25.1326,25.1408,37440.0
2016-05-16 14:50:00,30.74,30.74,30.7,30.7,43778.0,25.149,25.149,25.1163,25.1163,43778.0
2016-05-16 14:55:00,30.7,30.72,30.7,30.71,44786.0,25.1163,25.1326,25.1163,25.1245,44786.0
2016-05-16 15:00:00,30.71,30.75,30.71,30.75,80974.0,25.1245,25.1572,25.1245,25.1572,80974.0
2016-05-16 15:05:00,30.75,30.78,30.74,30.75,153572.0,25.1572,25.1817,25.149,25.1572,153572.0
2016-05-16 15:10:00,30.75,30.75,30.74,30.75,29772.0,25.1572,25.1572,25.149,25.1572,29772.0
2016-05-16 15:15:00,30.75,30.75,30.72,30.72,49833.0,25.1572,25.1572,25.1326,25.1326,49833.0
2016-05-16 15:20:00,30.73,30.74,30.71,30.73,65198.0,25.1408,25.149,25.1245,25.1408,65198.0
2016-05-16 15:25:00,30.73,30.73,30.69,30.69,95715.0,25.1408,25.1408,25.1081,25.1081,95715.0
2016-05-16 15:30:00,30.7,30.7,30.63,30.65,158019.0,25.1163,25.1163,25.059,25.0754,158019.0
2016-05-16 15:35:00,30.65,30.7,30.64,30.69,94713.0,25.0754,25.1163,25.0672,25.1081,94713.0
2016-05-16 15:40:00,30.69,30.73,30.68,30.71,102065.0,25.1081,25.1408,25.0999,25.1245,102065.0
2016-05-16 15:45:00,30.72,30.73,30.7,30.71,166576.0,25.1326,25.1408,25.1163,25.1245,166576.0
2016-05-16 15:50:00,30.71,30.73,30.69,30.73,230588.0,25.1245,25.1408,25.1081,25.1408,230588.0
2016-05-16 15:55:00,30.73,30.74,30.67,30.68,805174.0,25.1408,25.149,25.0917,25.0999,805174.0
2016-05-17 09:30:00,30.4,30.45,30.33,30.43,444095.0,24.8708,24.9117,24.8136,24.8954,444095.0
2016-05-17 09:35:00,30.44,30.45,30.38,30.43,200351.0,24.9036,24.9117,24.8545,24.8954,200351.0
2016-05-17 09:40:00,30.43,30.43,30.28,30.38,252760.0,24.8954,24.8954,24.7727,24.8545,252760.0
2016-05-17 09:45:00,30.38,30.59,30.34,30.58,190234.0,24.8545,25.0263,24.8218,25.0181,190234.0
2016-05-17 09:50:00,30.58,30.63,30.51,30.54,295412.0,25.0181,25.059,24.9608,24.9854,295412.0
2016-05-17 09:55:00,30.55,30.69,30.54,30.65,146657.0,24.9936,25.1081,24.9854,25.0754,146657.0
2016-05-17 10:00:00,30.66,30.66,30.52,30.59,229299.0,25.0836,25.0836,24.969,25.0263,229299.0
2016-05-17 10:05:00,30.58,30.58,30.49,30.54,119365.0,25.0181,25.0181,24.9445,24.9854,119365.0
2016-05-17 10:10:00,30.54,30.58,30.5,30.53,104809.0,24.9854,25.0181,24.9527,24.9772,104809.0
2016-05-17 10:15:00,30.54,30.58,30.46,30.57,87325.0,24.9854,25.0181,24.9199,25.0099,87325.0
2016-05-17 10:20:00,30.56,30.64,30.56,30.62,93827.0,25.0017,25.0672,25.0017,25.0508,93827.0
2016-05-17 10:25:00,30.62,30.65,30.61,30.65,46840.0,25.0508,25.0754,25.0426,25.0754,46840.0
2016-05-17 10:30:00,30.64,30.64,30.56,30.61,108735.0,25.0672,25.0672,25.0017,25.0426,108735.0
2016-05-17 10:35:00,30.61,30.65,30.58,30.62,72273.0,25.0426,25.0754,25.0181,25.0508,72273.0
2016-05-17 10:40:00,30.63,30.67,30.61,30.67,90008.0,25.059,25.0917,25.0426,25.0917,90008.0
2016-05-17 10:45:00,30.66,30.7,30.65,30.66,53329.0,25.0836,25.1163,25.0754,25.0836,53329.0
2016-05-17 10:50:00,30.65,30.72,30.65,30.71,76899.0,25.0754,25.1326,25.0754,25.1245,76899.0
2016-05-17 10:55:00,30.72,30.73,30.66,30.69,51447.0,25.1326,25.1408,25.0836,25.1081,51447.0
2016-05-17 11:00:00,30.69,30.69,30.65,30.68,40049.0,25.1081,25.1081,25.0754,25.0999,40049.0
2016-05-17 11:05:00,30.68,30.68,30.64,30.66,47533.0,25.0999,25.0999,25.0672,25.0836,47533.0
2016-05-17 11:10:00,30.66,30.71,30.66,30.68,121368.0,25.0836,25.1245,25.0836,25.0999,121368.0
2016-05-17 11:15:00,30.67,30.75,30.67,30.68,97083.0,25.0917,25.1572,25.0917,25.0999,97083.0
2016-05-17 11:20:00,30.67,30.72,30.67,30.71,64014.0,25.0917,25.1326,25.0917,25.1245,64014.0
2016-05-17 11:25:00,30.71,30.71,30.63,30.64,86352.0,25.1245,25.1245,25.059,25.0672,86352.0
2016-05-17 11:30:00,30.64,30.67,30.63,30.67,46993.0,25.0672,25.0917,25.059,25.0917,46993.0
2016-05-17 11:35:00,30.67,30.68,30.61,30.61,157139.0,25.0917,25.0999,25.0426,25.0426,157139.0
2016-05-17 11:40:00,30.61,30.62,30.58,30.6,121591.0,25.0426,25.0508,25.0181,25.0345,121591.0
2016-05-17 11:45:00,30.6,30.64,30.59,30.64,36495.0,25.0345,25.0672,25.0263,25.0672,36495.0
2016-05-17 11:50:00,30.64,30.65,30.62,30.63,47800.0,25.0672,25.0754,25.0508,25.059,47800.0
2016-05-17 11:55:00,30.62,30.65,30.6,30.64,44067.0,25.0508,25.0754,25.0345,25.0672,44067.0
2016-05-17 12:00:00,30.64,30.65,30.61,30.63,52659.0,25.0672,25.0754,25.0426,25.059,52659.0
2016-05-17 12:05:00,30.63,30.64,30.6,30.62,65881.0,25.059,25.0672,25.0345,25.0508,65881.0
2016-05-17 12:10:00,30.62,30.63,30.6,30.62,55781.0,25.0508,25.059,25.0345,25.0508,55781.0
2016-05-17 12:15:00,30.62,30.65,30.61,30.63,92194.0,25.0508,25.0754,25.0426,25.059,92194.0
2016-05-17 12:20:00,30.63,30.65,30.62,30.63,64115.0,25.059,25.0754,25.0508,25.059,64115.0
2016-05-17 12:25:00,30.64,30.67,30.63,30.67,69594.0,25.0672,25.0917,25.059,25.0917,69594.0
2016-05-17 12:30:00,30.67,30.68,30.64,30.68,52360.0,25.0917,25.0999,25.0672,25.0999,52360.0
2016-05-17 12:35:00,30.68,30.74,30.67,30.72,89413.0,25.0999,25.149,25.0917,25.1326,89413.0
2016-05-17 12:40:00,30.72,30.76,30.71,30.72,59904.0,25.1326,25.1654,25.1245,25.1326,59904.0
2016-05-17 12:45:00,30.72,30.73,30.68,30.71,30516.0,25.1326,25.1408,25.0999,25.1245,30516.0
2016-05-17 12:50:00,30.72,30.73,30.7,30.71,20600.0,25.1326,25.1408,25.1163,25.1245,20600.0
2016-05-17 12:55:00,30.7,30.74,30.69,30.74,55501.0,25.1163,25.149,25.1081,25.149,55501.0
2016-05-17 13:00:00,30.74,30.74,30.71,30.73,49443.0,25.149,25.149,25.1245,25.1408,49443.0
2016-05-17 13:05:00,30.73,30.75,30.72,30.72,43823.0,25.1408,25.1572,25.1326,25.1326,43823.0
2016-05-17 13:10:00,30.72,30.75,30.71,30.75,38662.0,25.1326,25.1572,25.1245,25.1572,38662.0
2016-05-17 13:15:00,30.74,30.75,30.73,30.75,32330.0,25.149,25.1572,25.1408,25.1572,32330.0
2016-05-17 13:20:00,30.75,30.76,30.74,30.75,41360.0,25.1572,25.1654,25.149,25.1572,41360.0
2016-05-17 13:25:00,30.75,30.76,30.72,30.73,50577.0,25.1572,25.1654,25.1326,25.1408,50577.0
2016-05-17 13:30:00,30.73,30.76,30.72,30.74,53989.0,25.1408,25.1654,25.1326,25.149,53989.0
2016-05-17 13:35:00,30.74,30.78,30.74,30.76,30527.0,25.149,25.1817,25.149,25.1654,30527.0
2016-05-17 13:40:00,30.75,30.78,30.74,30.75,34990.0,25.1572,25.1817,25.149,25.1572,34990.0
2016-05-17 13:45:00,30.75,30.77,30.74,30.75,27505.0,25.1572,25.1735,25.149,25.1572,27505.0
2016-05-17 13:50:00,30.74,30.75,30.69,30.69,50489.0,25.149,25.1572,25.1081,25.1081,50489.0
2016-05-17 13:55:00,30.69,30.7,30.65,30.66,122316.0,25.1081,25.1163,25.0754,25.0836,122316.0
2016-05-17 14:00:00,30.66,30.69,30.65,30.66,55755.0,25.0836,25.1081,25.0754,25.0836,55755.0
2016-05-17 14:05:00,30.66,30.68,30.63,30.63,60235.0,25.0836,25.0999,25.059,25.059,60235.0
2016-05-17 14:10:00,30.63,30.63,30.59,30.63,79491.0,25.059,25.059,25.0263,25.059,79491.0
2016-05-17 14:15:00,30.63,30.63,30.51,30.52,163770.0,25.059,25.059,24.9608,24.969,163770.0
2016-05-17 14:20:00,30.52,30.53,30.45,30.48,148916.0,24.969,24.9772,24.9117,24.9363,148916.0
2016-05-17 14:25:00,30.48,30.54,30.47,30.53,159930.0,24.9363,24.9854,24.9281,24.9772,159930.0
2016-05-17 14:30:00,30.53,30.54,30.48,30.48,97863.0,24.9772,24.9854,24.9363,24.9363,97863.0
2016-05-17 14:35:00,30.48,30.53,30.48,30.5,71540.0,24.9363,24.9772,24.9363,24.9527,71540.0
2016-05-17 14:40:00,30.51,30.54,30.49,30.54,66785.0,24.9608,24.9854,24.9445,24.9854,66785.0
2016-05-17 14:45:00,30.54,30.59,30.53,30.58,160119.0,24.9854,25.0263,24.9772,25.0181,160119.0
2016-05-17 14:50:00,30.58,30.6,30.55,30.57,89804.0,25.0181,25.0345,24.9936,25.0099,89804.0
2016-05-17 14:55:00,30.56,30.57,30.52,30.56,77497.0,25.0017,25.0099,24.969,25.0017,77497.0
2016-05-17 15:00:00,30.55,30.58,30.53,30.55,141470.0,24.9936,25.0181,24.9772,24.9936,141470.0
2016-05-17 15:05:00,30.55,30.61,30.54,30.6,86209.0,24.9936,25.0426,24.9854,25.0345,86209.0
2016-05-17 15:10:00,30.6,30.6,30.54,30.55,61061.0,25.0345,25.0345,24.9854,24.9936,61061.0
2016-05-17 15:15:00,30.55,30.56,30.51,30.52,66054.0,24.9936,25.0017,24.9608,24.969,66054.0
2016-05-17 15:20:00,30.52,30.54,30.5,30.53,55861.0,24.969,24.9854,24.9527,24.9772,55861.0
2016-05-17 15:25:00,30.53,30.53,30.47,30.52,111821.0,24.9772,24.9772,24.9281,24.969,111821.0
2016-05-17 15:30:00,30.52,30.54,30.5,30.54,99025.0,24.969,24.9854,24.9527,24.9854,99025.0
2016-05-17 15:35:00,30.54,30.6,30.53,30.57,133591.0,24.9854,25.0345,24.9772,25.0099,133591.0
2016-05-17 15:40:00,30.58,30.6,30.54,30.59,149955.0,25.0181,25.0345,24.9854,25.0263,149955.0
2016-05-17 15:45:00,30.59,30.61,30.58,30.6,150009.0,25.0263,25.0426,25.0181,25.0345,150009.0
2016-05-17 15:50:00,30.6,30.61,30.59,30.61,174041.0,25.0345,25.0426,25.0263,25.0426,174041.0
2016-05-17 15:55:00,30.61,30.64,30.59,30.62,493315.0,25.0426,25.0672,25.0263,25.0508,493315.0
2016-05-18 09:30:00,30.56,30.66,30.43,30.44,416915.0,25.0017,25.0836,24.8954,24.9036,416915.0
2016-05-18 09:35:00,30.44,30.59,30.43,30.59,94928.0,24.9036,25.0263,24.8954,25.0263,94928.0
2016-05-18 09:40:00,30.58,30.66,30.57,30.6,140811.0,25.0181,25.0836,25.0099,25.0345,140811.0
2016-05-18 09:45:00,30.61,30.61,30.54,30.6,149573.0,25.0426,25.0426,24.9854,25.0345,149573.0
2016-05-18 09:50:00,30.6,30.62,30.53,30.59,108493.0,25.0345,25.0508,24.9772,25.0263,108493.0
2016-05-18 09:55:00,30.59,30.6,30.53,30.56,134078.0,25.0263,25.0345,24.9772,25.0017,134078.0
2016-05-18 10:00:00,30.55,30.61,30.52,30.59,138126.0,24.9936,25.0426,24.969,25.0263,138126.0
2016-05-18 10:05:00,30.59,30.75,30.58,30.75,174472.0,25.0263,25.1572,25.0181,25.1572,174472.0
2016-05-18 10:10:00,30.75,30.87,30.75,30.85,156168.0,25.1572,25.2554,25.1572,25.239,156168.0
2016-05-18 10:15:00,30.85,30.87,30.81,30.83,60668.0,25.239,25.2554,25.2063,25.2226,60668.0
2016-05-18 10:20:00,30.82,30.95,30.82,30.92,84427.0,25.2145,25.3208,25.2145,25.2963,84427.0
2016-05-18 10:25:00,30.91,30.99,30.91,30.96,84950.0,25.2881,25.3535,25.2881,25.329,84950.0
2016-05-18 10:30:00,30.95,30.95,30.83,30.92,107859.0,25.3208,25.3208,25.2226,25.2963,107859.0
2016-05-18 10:35:00,30.91,30.91,30.83,30.84,70378.0,25.2881,25.2881,25.2226,25.2308,70378.0
2016-05-18 10:40:00,30.84,30.86,30.78,30.86,55998.0,25.2308,25.2472,25.1817,25.2472,55998.0
2016-05-18 10:45:00,30.86,30.9,30.86,30.86,41852.0,25.2472,25.2799,25.2472,25.2472,41852.0
2016-05-18 10:50:00,30.86,30.87,30.74,30.75,67333.0,25.2472,25.2554,25.149,25.1572,67333.0
2016-05-18 10:55:00,30.76,30.76,30.67,30.7,65489.0,25.1654,25.1654,25.0917,25.1163,65489.0
2016-05-18 11:00:00,30.71,30.75,30.7,30.74,56659.0,25.1245,25.1572,25.1163,25.149,56659.0
2016-05-18 11:05:00,30.73,30.75,30.72,30.73,32724.0,25.1408,25.1572,25.1326,25.1408,32724.0
2016-05-18 11:10:00,30.74,30.75,30.7,30.74,67741.0,25.149,25.1572,25.1163,25.149,67741.0
2016-05-18 11:15:00,30.74,30.81,30.73,30.79,117575.0,25.149,25.2063,25.1408,25.1899,117575.0
2016-05-18 11:20:00,30.78,30.81,30.75,30.77,64653.0,25.1817,25.2063,25.1572,25.1735,64653.0
2016-05-18 11:25:00,30.77,30.87,30.77,30.85,55669.0,25.1735,25.2554,25.1735,25.239,55669.0
2016-05-18 11:30:00,30.85,30.88,30.83,30.85,65856.0,25.239,25.2635,25.2226,25.239,65856.0
2016-05-18 11:35:00,30.85,30.9,30.84,30.86,60339.0,25.239,25.2799,25.2308,25.2472,60339.0
2016-05-18 11:40:00,30.87,30.9,30.86,30.89,77901.0,25.2554,25.2799,25.2472,25.2717,77901.0
2016-05-18 11:45:00,30.88,30.9,30.82,30.83,218647.0,25.2635,25.2799,25.2145,25.2226,218647.0
2016-05-18 11:50:00,30.83,30.86,30.8,30.82,42094.0,25.2226,25.2472,25.1981,25.2145,42094.0
2016-05-18 11:55:00,30.82,30.83,30.77,30.78,41085.0,25.2145,25.2226,25.1735,25.1817,41085.0
2016-05-18 12:00:00,30.77,30.8,30.77,30.79,29204.0,25.1735,25.1981,25.1735,25.1899,29204.0
2016-05-18 12:05:00,30.79,30.81,30.78,30.79,35205.0,25.1899,25.2063,25.1817,25.1899,35205.0
2016-05-18 12:10:00,30.79,30.81,30.78,30.8,47502.0,25.1899,25.2063,25.1817,25.1981,47502.0
2016-05-18 12:15:00,30.8,30.82,30.79,30.82,47717.0,25.1981,25.2145,25.1899,25.2145,47717.0
2016-05-18 12:20:00,30.81,30.84,30.81,30.84,35014.0,25.2063,25.2308,25.2063,25.2308,35014.0
2016-05-18 12:25:00,30.83,30.84,30.79,30.8,34078.0,25.2226,25.2308,25.1899,25.1981,34078.0
2016-05-18 12:30:00,30.8,30.85,30.8,30.84,26769.0,25.1981,25.239,25.1981,25.2308,26769.0
2016-05-18 12:35:00,30.84,30.85,30.83,30.84,27772.0,25.2308,25.239,25.2226,25.2308,27772.0
2016-05-18 12:40:00,30.85,30.89,30.84,30.89,58984.0,25.239,25.2717,25.2308,25.2717,58984.0
2016-05-18 12:45:00,30.89,30.93,30.89,30.92,77263.0,25.2717,25.3044,25.2717,25.2963,77263.0
2016-05-18 12:50:00,30.93,30.95,30.91,30.94,103023.0,25.3044,25.3208,25.2881,25.3126,103023.0
2016-05-18 12:55:00,30.94,30.97,30.93,30.97,51934.0,25.3126,25.3372,25.3044,25.3372,51934.0
2016-05-18 13:00:00,30.97,30.99,30.95,30.97,73707.0,25.3372,25.3535,25.3208,25.3372,73707.0
2016-05-18 13:05:00,30.98,30.99,30.91,30.91,99977.0,25.3454,25.3535,25.2881,25.2881,99977.0
2016-05-18 13:10:00,30.91,30.94,30.9,30.9,28876.0,25.2881,25.3126,25.2799,25.2799,28876.0
2016-05-18 13:15:00,30.91,30.92,30.87,30.91,61748.0,25.2881,25.2963,25.2554,25.2881,61748.0
2016-05-18 13:20:00,30.91,30.98,30.91,30.97,69073.0,25.2881,25.3454,25.2881,25.3372,69073.0
2016-05-18 13:25:00,30.97,30.98,30.92,30.93,88399.0,25.3372,25.3454,25.2963,25.3044,88399.0
2016-05-18 13:30:00,30.93,30.98,30.92,30.95,41459.0,25.3044,25.3454,25.2963,25.3208,41459.0
2016-05-18 13:35:00,30.95,30.98,30.95,30.98,28561.0,25.3208,25.3454,25.3208,25.3454,28561.0
2016-05-18 13:40:00,30.98,30.98,30.93,30.95,45765.0,25.3454,25.3454,25.3044,25.3208,45765.0
2016-05-18 13:45:00,30.95,31.0,30.95,30.98,68304.0,25.3208,25.3617,25.3208,25.3454,68304.0
2016-05-18 13:50:00,30.98,31.04,30.97,31.02,180143.0,25.3454,25.3944,25.3372,25.3781,180143.0
2016-05-18 13:55:00,31.03,31.04,30.98,30.98,78376.0,25.3863,25.3944,25.3454,25.3454,78376.0
2016-05-18 14:00:00,30.98,30.98,30.82,30.82,145891.0,25.3454,25.3454,25.2145,25.2145,145891.0
2016-05-18 14:05:00,30.82,30.83,30.7,30.79,123282.0,25.2145,25.2226,25.1163,25.1899,123282.0
2016-05-18 14:10:00,30.8,30.8,30.73,30.74,121599.0,25.1981,25.1981,25.1408,25.149,121599.0
2016-05-18 14:15:00,30.73,30.76,30.66,30.76,115157.0,25.1408,25.1654,25.0836,25.1654,115157.0
2016-05-18 14:20:00,30.75,30.76,30.69,30.76,68982.0,25.1572,25.1654,25.1081,25.1654,68982.0
2016-05-18 14:25:00,30.75,30.76,30.57,30.58,139247.0,25.1572,25.1654,25.0099,25.0181,139247.0
2016-05-18 14:30:00,30.57,30.59,30.49,30.55,159539.0,25.0099,25.0263,24.9445,24.9936,159539.0
2016-05-18 14:35:00,30.55,30.63,30.51,30.61,102191.0,24.9936,25.059,24.9608,25.0426,102191.0
2016-05-18 14:40:00,30.61,30.67,30.57,30.63,70587.0,25.0426,25.0917,25.0099,25.059,70587.0
2016-05-18 14:45:00,30.63,30.65,30.59,30.64,91482.0,25.059,25.0754,25.0263,25.0672,91482.0
2016-05-18 14:50:00,30.65,30.71,30.63,30.65,83075.0,25.0754,25.1245,25.059,25.0754,83075.0
2016-05-18 14:55:00,30.66,30.67,30.62,30.67,80885.0,25.0836,25.0917,25.0508,25.0917,80885.0
2016-05-18 15:00:00,30.67,30.75,30.66,30.73,69472.0,25.0917,25.1572,25.0836,25.1408,69472.0
2016-05-18 15:05:00,30.73,30.75,30.69,30.71,59815.0,25.1408,25.1572,25.1081,25.1245,59815.0
2016-05-18 15:10:00,30.72,30.72,30.6,30.65,66623.0,25.1326,25.1326,25.0345,25.0754,66623.0
2016-05-18 15:15:00,30.65,30.66,30.6,30.66,75869.0,25.0754,25.0836,25.0345,25.0836,75869.0
2016-05-18 15:20:00,30.65,30.65,30.58,30.58,96891.0,25.0754,25.0754,25.0181,25.0181,96891.0
2016-05-18 15:25:00,30.59,30.63,30.57,30.59,88706.0,25.0263,25.059,25.0099,25.0263,88706.0
2016-05-18 15:30:00,30.6,30.67,30.59,30.67,122353.0,25.0345,25.0917,25.0263,25.0917,122353.0
2016-05-18 15:35:00,30.67,30.71,30.62,30.63,225848.0,25.0917,25.1245,25.0508,25.059,225848.0
2016-05-18 15:40:00,30.63,30.7,30.63,30.7,119034.0,25.059,25.1163,25.059,25.1163,119034.0
2016-05-18 15:45:00,30.7,30.75,30.69,30.7,159447.0,25.1163,25.1572,25.1081,25.1163,159447.0
2016-05-18 15:50:00,30.7,30.7,30.65,30.67,140748.0,25.1163,25.1163,25.0754,25.0917,140748.0
2016-05-18 15:55:00,30.67,30.75,30.66,30.75,378824.0,25.0917,25.1572,25.0836,25.1572,378824.0
2016-05-19 09:30:00,30.51,30.56,30.37,30.54,332778.0,24.9608,25.0017,24.8463,24.9854,332778.0
2016-05-19 09:35:00,30.53,30.6,30.51,30.6,109966.0,24.9772,25.0345,24.9608,25.0345,109966.0
2016-05-19 09:40:00,30.6,30.68,30.56,30.6,93256.0,25.0345,25.0999,25.0017,25.0345,93256.0
2016-05-19 09:45:00,30.6,30.62,30.47,30.5,92806.0,25.0345,25.0508,24.9281,24.9527,92806.0
2016-05-19 09:50:00,30.5,30.53,30.35,30.37,186141.0,24.9527,24.9772,24.8299,24.8463,186141.0
2016-05-19 09:55:00,30.37,30.37,30.26,30.26,194505.0,24.8463,24.8463,24.7563,24.7563,194505.0
2016-05-19 10:00:00,30.27,30.37,30.25,30.36,167899.0,24.7645,24.8463,24.7481,24.8381,167899.0
2016-05-19 10:05:00,30.36,30.39,30.3,30.37,134690.0,24.8381,24.8627,24.789,24.8463,134690.0
2016-05-19 10:10:00,30.37,30.37,30.25,30.25,165874.0,24.8463,24.8463,24.7481,24.7481,165874.0
2016-05-19 10:15:00,30.26,30.29,30.2,30.29,326981.0,24.7563,24.7808,24.7072,24.7808,326981.0
2016-05-19 10:20:00,30.29,30.29,30.21,30.26,131629.0,24.7808,24.7808,24.7154,24.7563,131629.0
2016-05-19 10:25:00,30.26,30.29,30.25,30.27,155190.0,24.7563,24.7808,24.7481,24.7645,155190.0
2016-05-19 10:30:00,30.28,30.32,30.27,30.29,145288.0,24.7727,24.8054,24.7645,24.7808,145288.0
2016-05-19 10:35:00,30.3,30.32,30.24,30.26,125338.0,24.789,24.8054,24.7399,24.7563,125338.0
2016-05-19 10:40:00,30.26,30.43,30.24,30.41,349129.0,24.7563,24.8954,24.7399,24.879,349129.0
2016-05-19 10:45:00,30.42,30.42,30.32,30.36,108827.0,24.8872,24.8872,24.8054,24.8381,108827.0
2016-05-19 10:50:00,30.36,30.36,30.25,30.27,122808.0,24.8381,24.8381,24.7481,24.7645,122808.0
2016-05-19 10:55:00,30.27,30.29,30.22,30.24,126930.0,24.7645,24.7808,24.7236,24.7399,126930.0
2016-05-19 11:00:00,30.25,30.25,30.21,30.22,399460.0,24.7481,24.7481,24.7154,24.7236,399460.0
2016-05-19 11:05:00,30.22,30.25,30.17,30.23,130802.0,24.7236,24.7481,24.6827,24.7318,130802.0
2016-05-19 11:10:00,30.22,30.26,30.18,30.24,211889.0,24.7236,24.7563,24.6909,24.7399,211889.0
2016-05-19 11:15:00,30.24,30.29,30.22,30.29,449201.0,24.7399,24.7808,24.7236,24.7808,449201.0
2016-05-19 11:20:00,30.29,30.32,30.27,30.32,218639.0,24.7808,24.8054,24.7645,24.8054,218639.0
2016-05-19 11:25:00,30.31,30.34,30.28,30.33,68976.0,24.7972,24.8218,24.7727,24.8136,68976.0
2016-05-19 11:30:00,30.32,30.32,30.28,30.3,61200.0,24.8054,24.8054,24.7727,24.789,61200.0
2016-05-19 11:35:00,30.3,30.32,30.26,30.27,130072.0,24.789,24.8054,24.7563,24.7645,130072.0
2016-05-19 11:40:00,30.26,30.3,30.26,30.29,52372.0,24.7563,24.789,24.7563,24.7808,52372.0
2016-05-19 11:45:00,30.29,30.34,30.29,30.33,106001.0,24.7808,24.8218,24.7808,24.8136,106001.0
2016-05-19 11:50:00,30.33,30.36,30.3,30.3,72066.0,24.8136,24.8381,24.789,24.789,72066.0
2016-05-19 11:55:00,30.3,30.41,30.3,30.4,86022.0,24.789,24.879,24.789,24.8708,86022.0
2016-05-19 12:00:00,30.39,30.46,30.36,30.45,97981.0,24.8627,24.9199,24.8381,24.9117,97981.0
2016-05-19 12:05:00,30.45,30.48,30.44,30.48,76018.0,24.9117,24.9363,24.9036,24.9363,76018.0
2016-05-19 12:10:00,30.47,30.48,30.42,30.44,23673.0,24.9281,24.9363,24.8872,24.9036,23673.0
2016-05-19 12:15:00,30.43,30.47,30.42,30.44,50219.0,24.8954,24.9281,24.8872,24.9036,50219.0
2016-05-19 12:20:00,30.44,30.46,30.41,30.44,43401.0,24.9036,24.9199,24.879,24.9036,43401.0
2016-05-19 12:25:00,30.43,30.45,30.4,30.41,58378.0,24.8954,24.9117,24.8708,24.879,58378.0
2016-05-19 12:30:00,30.41,30.41,30.37,30.38,37586.0,24.879,24.879,24.8463,24.8545,37586.0
2016-05-19 12:35:00,30.38,30.41,30.36,30.39,72851.0,24.8545,24.879,24.8381,24.8627,72851.0
2016-05-19 12:40:00,30.39,30.39,30.32,30.36,59665.0,24.8627,24.8627,24.8054,24.8381,59665.0
2016-05-19 12:45:00,30.35,30.37,30.32,30.35,48300.0,24.8299,24.8463,24.8054,24.8299,48300.0
2016-05-19 12:50:00,30.35,30.35,30.3,30.31,102545.0,24.8299,24.8299,24.789,24.7972,102545.0
2016-05-19 12:55:00,30.31,30.32,30.28,30.3,83205.0,24.7972,24.8054,24.7727,24.789,83205.0
2016-05-19 13:00:00,30.3,30.33,30.28,30.29,43375.0,24.789,24.8136,24.7727,24.7808,43375.0
2016-05-19 13:05:00,30.3,30.32,30.27,30.31,15748.0,24.789,24.8054,24.7645,24.7972,15748.0
2016-05-19 13:10:00,30.3,30.36,30.28,30.35,48077.0,24.789,24.8381,24.7727,24.8299,48077.0
2016-05-19 13:15:00,30.35,30.35,30.3,30.32,24420.0,24.8299,24.8299,24.789,24.8054,24420.0
2016-05-19 13:20:00,30.33,30.34,30.28,30.3,36151.0,24.8136,24.8218,24.7727,24.789,36151.0
2016-05-19 13:25:00,30.3,30.32,30.29,30.31,33804.0,24.789,24.8054,24.7808,24.7972,33804.0
2016-05-19 13:30:00,30.31,30.36,30.29,30.34,57500.0,24.7972,24.8381,24.7808,24.8218,57500.0
2016-05-19 13:35:00,30.34,30.37,30.33,30.35,96021.0,24.8218,24.8463,24.8136,24.8299,96021.0
2016-05-19 13:40:00,30.35,30.37,30.34,30.36,41662.0,24.8299,24.8463,24.8218,24.8381,41662.0
2016-05-19 13:45:00,30.36,30.38,30.33,30.33,42023.0,24.8381,24.8545,24.8136,24.8136,42023.0
2016-05-19 13:50:00,30.34,30.36,30.32,30.33,51276.0,24.8218,24.8381,24.8054,24.8136,51276.0
2016-05-19 13:55:00,30.34,30.37,30.33,30.35,44644.0,24.8218,24.8463,24.8136,24.8299,44644.0
2016-05-19 14:00:00,30.35,30.36,30.32,30.32,54302.0,24.8299,24.8381,24.8054,24.8054,54302.0
2016-05-19 14:05:00,30.32,30.36,30.32,30.35,53790.0,24.8054,24.8381,24.8054,24.8299,53790.0
2016-05-19 14:10:00,30.34,30.41,30.33,30.4,71683.0,24.8218,24.879,24.8136,24.8708,71683.0
2016-05-19 14:15:00,30.4,30.45,30.39,30.45,78242.0,24.8708,24.9117,24.8627,24.9117,78242.0
2016-05-19 14:20:00,30.45,30.46,30.41,30.43,65448.0,24.9117,24.9199,24.879,24.8954,65448.0
2016-05-19 14:25:00,30.42,30.45,30.41,30.44,44340.0,24.8872,24.9117,24.879,24.9036,44340.0
2016-05-19 14:30:00,30.44,30.45,30.4,30.4,58531.0,24.9036,24.9117,24.8708,24.8708,58531.0
2016-05-19 14:35:00,30.4,30.42,30.36,30.4,49823.0,24.8708,24.8872,24.8381,24.8708,49823.0
2016-05-19 14:40:00,30.4,30.41,30.37,30.38,43105.0,24.8708,24.879,24.8463,24.8545,43105.0
2016-05-19 14:45:00,30.39,30.41,30.38,30.4,21826.0,24.8627,24.879,24.8545,24.8708,21826.0
2016-05-19 14:50:00,30.4,30.4,30.32,30.35,58204.0,24.8708,24.8708,24.8054,24.8299,58204.0
2016-05-19 14:55:00,30.35,30.37,30.34,30.35,44143.0,24.8299,24.8463,24.8218,24.8299,44143.0
2016-05-19 15:00:00,30.36,30.42,30.35,30.4,70215.0,24.8381,24.8872,24.8299,24.8708,70215.0
2016-05-19 15:05:00,30.39,30.41,30.38,30.4,44906.0,24.8627,24.879,24.8545,24.8708,44906.0
2016-05-19 15:10:00,30.4,30.41,30.37,30.39,72074.0,24.8708,24.879,24.8463,24.8627,72074.0
2016-05-19 15:15:00,30.4,30.41,30.37,30.4,124198.0,24.8708,24.879,24.8463,24.8708,124198.0
2016-05-19 15:20:00,30.4,30.42,30.36,30.37,346780.0,24.8708,24.8872,24.8381,24.8463,346780.0
2016-05-19 15:25:00,30.36,30.38,30.35,30.36,53575.0,24.8381,24.8545,24.8299,24.8381,53575.0
2016-05-19 15:30:00,30.36,30.37,30.31,30.33,168263.0,24.8381,24.8463,24.7972,24.8136,168263.0
2016-05-19 15:35:00,30.33,30.34,30.32,30.34,149910.0,24.8136,24.8218,24.8054,24.8218,149910.0
2016-05-19 15:40:00,30.34,30.34,30.28,30.29,199903.0,24.8218,24.8218,24.7727,24.7808,199903.0
2016-05-19 15:45:00,30.29,30.33,30.28,30.31,245963.0,24.7808,24.8136,24.7727,24.7972,245963.0
2016-05-19 15:50:00,30.32,30.35,30.3,30.34,281838.0,24.8054,24.8299,24.789,24.8218,281838.0
2016-05-19 15:55:00,30.34,30.35,30.31,30.33,397995.0,24.8218,24.8299,24.7972,24.8136,397995.0
2016-05-20 09:30:00,30.51,30.57,30.4,30.55,590588.0,24.9608,25.0099,24.8708,24.9936,590588.0
2016-05-20 09:35:00,30.55,30.7,30.54,30.68,239087.0,24.9936,25.1163,24.9854,25.0999,239087.0
2016-05-20 09:40:00,30.68,30.69,30.57,30.59,185655.0,25.0999,25.1081,25.0099,25.0263,185655.0
2016-05-20 09:45:00,30.59,30.62,30.53,30.61,167033.0,25.0263,25.0508,24.9772,25.0426,167033.0
2016-05-20 09:50:00,30.61,30.71,30.6,30.67,132598.0,25.0426,25.1245,25.0345,25.0917,132598.0
2016-05-20 09:55:00,30.66,30.68,30.6,30.68,180663.0,25.0836,25.0999,25.0345,25.0999,180663.0
2016-05-20 10:00:00,30.68,30.75,30.67,30.74,111736.0,25.0999,25.1572,25.0917,25.149,111736.0
2016-05-20 10:05:00,30.75,30.77,30.72,30.75,115042.0,25.1572,25.1735,25.1326,25.1572,115042.0
2016-05-20 10:10:00,30.75,30.79,30.71,30.75,120949.0,25.1572,25.1899,25.1245,25.1572,120949.0
2016-05-20 10:15:00,30.74,30.77,30.71,30.77,170194.0,25.149,25.1735,25.1245,25.1735,170194.0
2016-05-20 10:20:00,30.78,30.79,30.67,30.72,158173.0,25.1817,25.1899,25.0917,25.1326,158173.0
2016-05-20 10:25:00,30.72,30.73,30.64,30.64,83536.0,25.1326,25.1408,25.0672,25.0672,83536.0
2016-05-20 10:30:00,30.65,30.69,30.64,30.67,64924.0,25.0754,25.1081,25.0672,25.0917,64924.0
2016-05-20 10:35:00,30.67,30.7,30.66,30.7,41178.0,25.0917,25.1163,25.0836,25.1163,41178.0
2016-05-20 10:40:00,30.7,30.74,30.69,30.71,51453.0,25.1163,25.149,25.1081,25.1245,51453.0
2016-05-20 10:45:00,30.72,30.75,30.71,30.75,46025.0,25.1326,25.1572,25.1245,25.1572,46025.0
2016-05-20 10:50:00,30.74,30.75,30.69,30.71,54860.0,25.149,25.1572,25.1081,25.1245,54860.0
2016-05-20 10:55:00,30.7,30.72,30.66,30.67,43530.0,25.1163,25.1326,25.0836,25.0917,43530.0
2016-05-20 11:00:00,30.67,30.71,30.66,30.71,36929.0,25.0917,25.1245,25.0836,25.1245,36929.0
2016-05-20 11:05:00,30.71,30.74,30.69,30.69,50988.0,25.1245,25.149,25.1081,25.1081,50988.0
2016-05-20 11:10:00,30.7,30.73,30.69,30.73,46806.0,25.1163,25.1408,25.1081,25.1408,46806.0
2016-05-20 11:15:00,30.73,30.74,30.7,30.73,31899.0,25.1408,25.149,25.1163,25.1408,31899.0
2016-05-20 11:20:00,30.74,30.78,30.72,30.73,92760.0,25.149,25.1817,25.1326,25.1408,92760.0
2016-05-20 11:25:00,30.73,30.78,30.73,30.73,53509.0,25.1408,25.1817,25.1408,25.1408,53509.0
2016-05-20 11:30:00,30.74,30.75,30.72,30.75,36211.0,25.149,25.1572,25.1326,25.1572,36211.0
2016-05-20 11:35:00,30.74,30.77,30.73,30.76,39825.0,25.149,25.1735,25.1408,25.1654,39825.0
2016-05-20 11:40:00,30.76,30.78,30.73,30.75,41816.0,25.1654,25.1817,25.1408,25.1572,41816.0
2016-05-20 11:45:00,30.75,30.75,30.65,30.65,134009.0,25.1572,25.1572,25.0754,25.0754,134009.0
2016-05-20 11:50:00,30.66,30.67,30.6,30.6,88996.0,25.0836,25.0917,25.0345,25.0345,88996.0
2016-05-20 11:55:00,30.6,30.63,30.58,30.61,66627.0,25.0345,25.059,25.0181,25.0426,66627.0
2016-05-20 12:00:00,30.62,30.62,30.59,30.6,49257.0,25.0508,25.0508,25.0263,25.0345,49257.0
2016-05-20 12:05:00,30.6,30.62,30.57,30.57,61712.0,25.0345,25.0508,25.0099,25.0099,61712.0
2016-05-20 12:10:00,30.58,30.6,30.56,30.59,47935.0,25.0181,25.0345,25.0017,25.0263,47935.0
2016-05-20 12:15:00,30.58,30.63,30.58,30.63,28994.0,25.0181,25.059,25.0181,25.059,28994.0
2016-05-20 12:20:00,30.63,30.66,30.62,30.64,27959.0,25.059,25.0836,25.0508,25.0672,27959.0
2016-05-20 12:25:00,30.64,30.64,30.6,30.61,64039.0,25.0672,25.0672,25.0345,25.0426,64039.0
2016-05-20 12:30:00,30.61,30.62,30.59,30.61,38699.0,25.0426,25.0508,25.0263,25.0426,38699.0
2016-05-20 12:35:00,30.62,30.64,30.59,30.63,51843.0,25.0508,25.0672,25.0263,25.059,51843.0
2016-05-20 12:40:00,30.63,30.65,30.6,30.61,54380.0,25.059,25.0754,25.0345,25.0426,54380.0
2016-05-20 12:45:00,30.61,30.62,30.59,30.62,34741.0,25.0426,25.0508,25.0263,25.0508,34741.0
2016-05-20 12:50:00,30.61,30.63,30.6,30.62,40729.0,25.0426,25.059,25.0345,25.0508,40729.0
2016-05-20 12:55:00,30.61,30.62,30.6,30.61,24246.0,25.0426,25.0508,25.0345,25.0426,24246.0
2016-05-20 13:00:00,30.61,30.62,30.59,30.6,33072.0,25.0426,25.0508,25.0263,25.0345,33072.0
2016-05-20 13:05:00,30.6,30.62,30.58,30.62,44366.0,25.0345,25.0508,25.0181,25.0508,44366.0
2016-05-20 13:10:00,30.62,30.65,30.6,30.64,32345.0,25.0508,25.0754,25.0345,25.0672,32345.0
2016-05-20 13:15:00,30.65,30.67,30.64,30.67,31757.0,25.0754,25.0917,25.0672,25.0917,31757.0
2016-05-20 13:20:00,30.67,30.67,30.62,30.62,59325.0,25.0917,25.0917,25.0508,25.0508,59325.0
2016-05-20 13:25:00,30.62,30.63,30.55,30.55,110730.0,25.0508,25.059,24.9936,24.9936,110730.0
2016-05-20 13:30:00,30.56,30.56,30.52,30.53,56767.0,25.0017,25.0017,24.969,24.9772,56767.0
2016-05-20 13:35:00,30.54,30.54,30.52,30.52,42527.0,24.9854,24.9854,24.969,24.969,42527.0
2016-05-20 13:40:00,30.53,30.57,30.52,30.56,47059.0,24.9772,25.0099,24.969,25.0017,47059.0
2016-05-20 13:45:00,30.57,30.57,30.52,30.53,35501.0,25.0099,25.0099,24.969,24.9772,35501.0
2016-05-20 13:50:00,30.53,30.56,30.52,30.55,27661.0,24.9772,25.0017,24.969,24.9936,27661.0
2016-05-20 13:55:00,30.54,30.55,30.53,30.55,39091.0,24.9854,24.9936,24.9772,24.9936,39091.0
2016-05-20 14:00:00,30.56,30.59,30.55,30.58,47552.0,25.0017,25.0263,24.9936,25.0181,47552.0
2016-05-20 14:05:00,30.58,30.59,30.55,30.56,59524.0,25.0181,25.0263,24.9936,25.0017,59524.0
2016-05-20 14:10:00,30.57,30.59,30.56,30.56,33351.0,25.0099,25.0263,25.0017,25.0017,33351.0
2016-05-20 14:15:00,30.57,30.58,30.55,30.57,36691.0,25.0099,25.0181,24.9936,25.0099,36691.0
2016-05-20 14:20:00,30.58,30.61,30.57,30.59,33107.0,25.0181,25.0426,25.0099,25.0263,33107.0
2016-05-20 14:25:00,30.6,30.61,30.58,30.61,49053.0,25.0345,25.0426,25.0181,25.0426,49053.0
2016-05-20 14:30:00,30.6,30.61,30.58,30.6,43182.0,25.0345,25.0426,25.0181,25.0345,43182.0
2016-05-20 14:35:00,30.6,30.63,30.59,30.6,34270.0,25.0345,25.059,25.0263,25.0345,34270.0
2016-05-20 14:40:00,30.61,30.61,30.58,30.59,24196.0,25.0426,25.0426,25.0181,25.0263,24196.0
2016-05-20 14:45:00,30.59,30.61,30.58,30.59,60708.0,25.0263,25.0426,25.0181,25.0263,60708.0
2016-05-20 14:50:00,30.6,30.61,30.59,30.6,24190.0,25.0345,25.0426,25.0263,25.0345,24190.0
2016-05-20 14:55:00,30.61,30.62,30.57,30.58,44992.0,25.0426,25.0508,25.0099,25.0181,44992.0
2016-05-20 15:00:00,30.58,30.6,30.53,30.54,103734.0,25.0181,25.0345,24.9772,24.9854,103734.0
2016-05-20 15:05:00,30.53,30.54,30.51,30.54,66873.0,24.9772,24.9854,24.9608,24.9854,66873.0
2016-05-20 15:10:00,30.54,30.56,30.53,30.55,53652.0,24.9854,25.0017,24.9772,24.9936,53652.0
2016-05-20 15:15:00,30.55,30.56,30.52,30.55,75809.0,24.9936,25.0017,24.969,24.9936,75809.0
2016-05-20 15:20:00,30.55,30.58,30.51,30.53,51179.0,24.9936,25.0181,24.9608,24.9772,51179.0
2016-05-20 15:25:00,30.53,30.53,30.5,30.52,65477.0,24.9772,24.9772,24.9527,24.969,65477.0
2016-05-20 15:30:00,30.52,30.54,30.51,30.52,56177.0,24.969,24.9854,24.9608,24.969,56177.0
2016-05-20 15:35:00,30.52,30.54,30.51,30.53,49113.0,24.969,24.9854,24.9608,24.9772,49113.0
2016-05-20 15:40:00,30.52,30.57,30.52,30.56,93532.0,24.969,25.0099,24.969,25.0017,93532.0
2016-05-20 15:45:00,30.56,30.57,30.55,30.57,114659.0,25.0017,25.0099,24.9936,25.0099,114659.0
2016-05-20 15:50:00,30.56,30.59,30.55,30.59,150198.0,25.0017,25.0263,24.9936,25.0263,150198.0
2016-05-20 15:55:00,30.58,30.62,30.55,30.55,785251.0,25.0181,25.0508,24.9936,24.9936,785251.0
2016-05-23 09:30:00,30.5,30.62,30.5,30.55,146371.0,24.9527,25.0508,24.9527,24.9936,146371.0
2016-05-23 09:35:00,30.56,30.57,30.41,30.53,140399.0,25.0017,25.0099,24.879,24.9772,140399.0
2016-05-23 09:40:00,30.53,30.59,30.49,30.51,68963.0,24.9772,25.0263,24.9445,24.9608,68963.0
2016-05-23 09:45:00,30.52,30.58,30.5,30.57,142831.0,24.969,25.0181,24.9527,25.0099,142831.0
2016-05-23 09:50:00,30.58,30.59,30.48,30.49,164160.0,25.0181,25.0263,24.9363,24.9445,164160.0
2016-05-23 09:55:00,30.49,30.49,30.43,30.43,98253.0,24.9445,24.9445,24.8954,24.8954,98253.0
2016-05-23 10:00:00,30.44,30.54,30.43,30.53,124367.0,24.9036,24.9854,24.8954,24.9772,124367.0
2016-05-23 10:05:00,30.54,30.54,30.47,30.5,70398.0,24.9854,24.9854,24.9281,24.9527,70398.0
2016-05-23 10:10:00,30.5,30.55,30.48,30.52,77986.0,24.9527,24.9936,24.9363,24.969,77986.0
2016-05-23 10:15:00,30.52,30.58,30.5,30.56,62579.0,24.969,25.0181,24.9527,25.0017,62579.0
2016-05-23 10:20:00,30.56,30.63,30.54,30.58,137949.0,25.0017,25.059,24.9854,25.0181,137949.0
2016-05-23 10:25:00,30.58,30.59,30.51,30.51,61258.0,25.0181,25.0263,24.9608,24.9608,61258.0
2016-05-23 10:30:00,30.52,30.53,30.48,30.5,65725.0,24.969,24.9772,24.9363,24.9527,65725.0
2016-05-23 10:35:00,30.5,30.52,30.48,30.49,36666.0,24.9527,24.969,24.9363,24.9445,36666.0
2016-05-23 10:40:00,30.49,30.52,30.45,30.47,74174.0,24.9445,24.969,24.9117,24.9281,74174.0
2016-05-23 10:45:00,30.48,30.49,30.46,30.48,28721.0,24.9363,24.9445,24.9199,24.9363,28721.0
2016-05-23 10:50:00,30.47,30.49,30.45,30.45,67517.0,24.9281,24.9445,24.9117,24.9117,67517.0
2016-05-23 10:55:00,30.45,30.47,30.45,30.47,34951.0,24.9117,24.9281,24.9117,24.9281,34951.0
2016-05-23 11:00:00,30.46,30.51,30.45,30.51,87085.0,24.9199,24.9608,24.9117,24.9608,87085.0
2016-05-23 11:05:00,30.51,30.53,30.49,30.51,48934.0,24.9608,24.9772,24.9445,24.9608,48934.0
2016-05-23 11:10:00,30.51,30.52,30.5,30.51,31489.0,24.9608,24.969,24.9527,24.9608,31489.0
2016-05-23 11:15:00,30.51,30.53,30.49,30.5,40752.0,24.9608,24.9772,24.9445,24.9527,40752.0
2016-05-23 11:20:00,30.49,30.52,30.48,30.51,46019.0,24.9445,24.969,24.9363,24.9608,46019.0
2016-05-23 11:25:00,30.5,30.51,30.48,30.49,42447.0,24.9527,24.9608,24.9363,24.9445,42447.0
2016-05-23 11:30:00,30.5,30.51,30.42,30.44,54522.0,24.9527,24.9608,24.8872,24.9036,54522.0
2016-05-23 11:35:00,30.45,30.45,30.39,30.4,72672.0,24.9117,24.9117,24.8627,24.8708,72672.0
2016-05-23 11:40:00,30.39,30.43,30.38,30.39,102674.0,24.8627,24.8954,24.8545,24.8627,102674.0
2016-05-23 11:45:00,30.38,30.44,30.38,30.43,28712.0,24.8545,24.9036,24.8545,24.8954,28712.0
2016-05-23 11:50:00,30.43,30.43,30.38,30.39,67581.0,24.8954,24.8954,24.8545,24.8627,67581.0
2016-05-23 11:55:00,30.39,30.39,30.34,30.37,72487.0,24.8627,24.8627,24.8218,24.8463,72487.0
2016-05-23 12:00:00,30.37,30.38,30.36,30.38,41865.0,24.8463,24.8545,24.8381,24.8545,41865.0
2016-05-23 12:05:00,30.38,30.41,30.37,30.4,50016.0,24.8545,24.879,24.8463,24.8708,50016.0
2016-05-23 12:10:00,30.39,30.43,30.39,30.42,34928.0,24.8627,24.8954,24.8627,24.8872,34928.0
2016-05-23 12:15:00,30.42,30.45,30.41,30.44,58439.0,24.8872,24.9117,24.879,24.9036,58439.0
2016-05-23 12:20:00,30.45,30.46,30.43,30.45,23078.0,24.9117,24.9199,24.8954,24.9117,23078.0
2016-05-23 12:25:00,30.45,30.46,30.42,30.44,25168.0,24.9117,24.9199,24.8872,24.9036,25168.0
2016-05-23 12:30:00,30.44,30.45,30.43,30.44,11504.0,24.9036,24.9117,24.8954,24.9036,11504.0
2016-05-23 12:35:00,30.44,30.47,30.43,30.46,18933.0,24.9036,24.9281,24.8954,24.9199,18933.0
2016-05-23 12:40:00,30.45,30.5,30.44,30.5,35204.0,24.9117,24.9527,24.9036,24.9527,35204.0
2016-05-23 12:45:00,30.5,30.51,30.47,30.48,30947.0,24.9527,24.9608,24.9281,24.9363,30947.0
2016-05-23 12:50:00,30.48,30.49,30.47,30.48,27361.0,24.9363,24.9445,24.9281,24.9363,27361.0
2016-05-23 12:55:00,30.48,30.48,30.46,30.47,17781.0,24.9363,24.9363,24.9199,24.9281,17781.0
2016-05-23 13:00:00,30.48,30.56,30.47,30.51,162515.0,24.9363,25.0017,24.9281,24.9608,162515.0
2016-05-23 13:05:00,30.52,30.54,30.51,30.52,33610.0,24.969,24.9854,24.9608,24.969,33610.0
2016-05-23 13:10:00,30.51,30.52,30.49,30.51,22437.0,24.9608,24.969,24.9445,24.9608,22437.0
2016-05-23 13:15:00,30.52,30.53,30.48,30.48,59874.0,24.969,24.9772,24.9363,24.9363,59874.0
2016-05-23 13:20:00,30.48,30.54,30.48,30.51,82422.0,24.9363,24.9854,24.9363,24.9608,82422.0
2016-05-23 13:25:00,30.52,30.53,30.51,30.53,29599.0,24.969,24.9772,24.9608,24.9772,29599.0
2016-05-23 13:30:00,30.53,30.56,30.51,30.55,117993.0,24.9772,25.0017,24.9608,24.9936,117993.0
2016-05-23 13:35:00,30.55,30.55,30.52,30.54,64718.0,24.9936,24.9936,24.969,24.9854,64718.0
2016-05-23 13:40:00,30.54,30.54,30.51,30.52,15819.0,24.9854,24.9854,24.9608,24.969,15819.0
2016-05-23 13:45:00,30.51,30.54,30.5,30.52,29828.0,24.9608,24.9854,24.9527,24.969,29828.0
2016-05-23 13:50:00,30.53,30.56,30.52,30.56,33617.0,24.9772,25.0017,24.969,25.0017,33617.0
2016-05-23 13:55:00,30.55,30.59,30.55,30.56,45097.0,24.9936,25.0263,24.9936,25.0017,45097.0
2016-05-23 14:00:00,30.57,30.57,30.55,30.57,30394.0,25.0099,25.0099,24.9936,25.0099,30394.0
2016-05-23 14:05:00,30.56,30.56,30.52,30.53,30369.0,25.0017,25.0017,24.969,24.9772,30369.0
2016-05-23 14:10:00,30.52,30.52,30.5,30.51,59618.0,24.969,24.969,24.9527,24.9608,59618.0
2016-05-23 14:15:00,30.51,30.53,30.5,30.52,96466.0,24.9608,24.9772,24.9527,24.969,96466.0
2016-05-23 14:20:00,30.52,30.57,30.51,30.57,89677.0,24.969,25.0099,24.9608,25.0099,89677.0
2016-05-23 14:25:00,30.57,30.58,30.52,30.57,74393.0,25.0099,25.0181,24.969,25.0099,74393.0
2016-05-23 14:30:00,30.57,30.59,30.55,30.56,44247.0,25.0099,25.0263,24.9936,25.0017,44247.0
2016-05-23 14:35:00,30.57,30.57,30.54,30.55,30092.0,25.0099,25.0099,24.9854,24.9936,30092.0
2016-05-23 14:40:00,30.55,30.6,30.54,30.6,76505.0,24.9936,25.0345,24.9854,25.0345,76505.0
2016-05-23 14:45:00,30.6,30.6,30.55,30.58,74406.0,25.0345,25.0345,24.9936,25.0181,74406.0
2016-05-23 14:50:00,30.58,30.62,30.57,30.62,95821.0,25.0181,25.0508,25.0099,25.0508,95821.0
2016-05-23 14:55:00,30.62,30.62,30.59,30.61,61076.0,25.0508,25.0508,25.0263,25.0426,61076.0
2016-05-23 15:00:00,30.61,30.62,30.59,30.61,84248.0,25.0426,25.0508,25.0263,25.0426,84248.0
2016-05-23 15:05:00,30.61,30.62,30.59,30.62,69782.0,25.0426,25.0508,25.0263,25.0508,69782.0
2016-05-23 15:10:00,30.62,30.62,30.56,30.58,73230.0,25.0508,25.0508,25.0017,25.0181,73230.0
2016-05-23 15:15:00,30.58,30.6,30.56,30.58,100280.0,25.0181,25.0345,25.0017,25.0181,100280.0
2016-05-23 15:20:00,30.58,30.62,30.57,30.6,110266.0,25.0181,25.0508,25.0099,25.0345,110266.0
2016-05-23 15:25:00,30.6,30.62,30.58,30.61,106918.0,25.0345,25.0508,25.0181,25.0426,106918.0
2016-05-23 15:30:00,30.61,30.63,30.6,30.61,74779.0,25.0426,25.059,25.0345,25.0426,74779.0
2016-05-23 15:35:00,30.6,30.61,30.58,30.61,114960.0,25.0345,25.0426,25.0181,25.0426,114960.0
2016-05-23 15:40:00,30.61,30.61,30.59,30.61,109198.0,25.0426,25.0426,25.0263,25.0426,109198.0
2016-05-23 15:45:00,30.61,30.61,30.59,30.61,132744.0,25.0426,25.0426,25.0263,25.0426,132744.0
2016-05-23 15:50:00,30.61,30.61,30.6,30.6,111975.0,25.0426,25.0426,25.0345,25.0345,111975.0
2016-05-23 15:55:00,30.6,30.63,30.58,30.6,626038.0,25.0345,25.059,25.0181,25.0345,626038.0
2016-05-24 09:30:00,30.65,30.79,30.62,30.74,241978.0,25.0754,25.1899,25.0508,25.149,241978.0
2016-05-24 09:35:00,30.74,30.82,30.71,30.75,100318.0,25.149,25.2145,25.1245,25.1572,100318.0
2016-05-24 09:40:00,30.74,30.85,30.7,30.82,202035.0,25.149,25.239,25.1163,25.2145,202035.0
2016-05-24 09:45:00,30.82,30.91,30.82,30.87,115942.0,25.2145,25.2881,25.2145,25.2554,115942.0
2016-05-24 09:50:00,30.88,30.91,30.87,30.91,118811.0,25.2635,25.2881,25.2554,25.2881,118811.0
2016-05-24 09:55:00,30.91,30.91,30.82,30.84,156738.0,25.2881,25.2881,25.2145,25.2308,156738.0
2016-05-24 10:00:00,30.85,30.97,30.84,30.95,193598.0,25.239,25.3372,25.2308,25.3208,193598.0
2016-05-24 10:05:00,30.96,31.01,30.93,31.0,159163.0,25.329,25.3699,25.3044,25.3617,159163.0
2016-05-24 10:10:00,30.99,31.0,30.95,30.99,129628.0,25.3535,25.3617,25.3208,25.3535,129628.0
2016-05-24 10:15:00,30.99,31.0,30.96,30.98,90954.0,25.3535,25.3617,25.329,25.3454,90954.0
2016-05-24 10:20:00,30.98,31.01,30.96,31.0,137062.0,25.3454,25.3699,25.329,25.3617,137062.0
2016-05-24 10:25:00,30.99,31.01,30.96,31.0,80917.0,25.3535,25.3699,25.329,25.3617,80917.0
2016-05-24 10:30:00,30.99,31.0,30.92,30.93,140332.0,25.3535,25.3617,25.2963,25.3044,140332.0
2016-05-24 10:35:00,30.93,30.99,30.93,30.96,128228.0,25.3044,25.3535,25.3044,25.329,128228.0
2016-05-24 10:40:00,30.96,30.96,30.92,30.94,54500.0,25.329,25.329,25.2963,25.3126,54500.0
2016-05-24 10:45:00,30.94,30.95,30.87,30.88,77653.0,25.3126,25.3208,25.2554,25.2635,77653.0
2016-05-24 10:50:00,30.89,30.9,30.87,30.89,51207.0,25.2717,25.2799,25.2554,25.2717,51207.0
2016-05-24 10:55:00,30.9,30.91,30.86,30.89,43522.0,25.2799,25.2881,25.2472,25.2717,43522.0
2016-05-24 11:00:00,30.9,30.94,30.89,30.93,55107.0,25.2799,25.3126,25.2717,25.3044,55107.0
2016-05-24 11:05:00,30.93,30.94,30.87,30.89,93062.0,25.3044,25.3126,25.2554,25.2717,93062.0
2016-05-24 11:10:00,30.89,30.91,30.86,30.86,40068.0,25.2717,25.2881,25.2472,25.2472,40068.0
2016-05-24 11:15:00,30.86,30.91,30.86,30.9,84830.0,25.2472,25.2881,25.2472,25.2799,84830.0
2016-05-24 11:20:00,30.91,30.92,30.89,30.92,39130.0,25.2881,25.2963,25.2717,25.2963,39130.0
2016-05-24 11:25:00,30.92,30.96,30.9,30.95,82411.0,25.2963,25.329,25.2799,25.3208,82411.0
2016-05-24 11:30:00,30.95,30.98,30.94,30.97,230914.0,25.3208,25.3454,25.3126,25.3372,230914.0
2016-05-24 11:35:00,30.97,31.0,30.95,31.0,252117.0,25.3372,25.3617,25.3208,25.3617,252117.0
2016-05-24 11:40:00,31.0,31.01,30.98,30.99,116550.0,25.3617,25.3699,25.3454,25.3535,116550.0
2016-05-24 11:45:00,30.99,30.99,30.95,30.96,64990.0,25.3535,25.3535,25.3208,25.329,64990.0
2016-05-24 11:50:00,30.96,31.0,30.96,31.0,80131.0,25.329,25.3617,25.329,25.3617,80131.0
2016-05-24 11:55:00,31.0,31.01,30.99,30.99,124530.0,25.3617,25.3699,25.3535,25.3535,124530.0
2016-05-24 12:00:00,31.0,31.01,30.97,30.97,88421.0,25.3617,25.3699,25.3372,25.3372,88421.0
2016-05-24 12:05:00,30.97,30.98,30.95,30.96,51479.0,25.3372,25.3454,25.3208,25.329,51479.0
2016-05-24 12:10:00,30.95,30.96,30.93,30.95,67520.0,25.3208,25.329,25.3044,25.3208,67520.0
2016-05-24 12:15:00,30.95,30.96,30.93,30.93,50470.0,25.3208,25.329,25.3044,25.3044,50470.0
2016-05-24 12:20:00,30.93,30.96,30.93,30.95,52724.0,25.3044,25.329,25.3044,25.3208,52724.0
2016-05-24 12:25:00,30.96,30.97,30.93,30.95,42111.0,25.329,25.3372,25.3044,25.3208,42111.0
2016-05-24 12:30:00,30.96,30.97,30.93,30.94,49848.0,25.329,25.3372,25.3044,25.3126,49848.0
2016-05-24 12:35:00,30.94,30.95,30.91,30.92,49457.0,25.3126,25.3208,25.2881,25.2963,49457.0
2016-05-24 12:40:00,30.92,30.93,30.91,30.92,61513.0,25.2963,25.3044,25.2881,25.2963,61513.0
2016-05-24 12:45:00,30.93,30.94,30.91,30.92,48423.0,25.3044,25.3126,25.2881,25.2963,48423.0
2016-05-24 12:50:00,30.93,30.97,30.92,30.94,65069.0,25.3044,25.3372,25.2963,25.3126,65069.0
2016-05-24 12:55:00,30.95,30.96,30.93,30.94,41996.0,25.3208,25.329,25.3044,25.3126,41996.0
2016-05-24 13:00:00,30.95,30.96,30.93,30.94,36337.0,25.3208,25.329,25.3044,25.3126,36337.0
2016-05-24 13:05:00,30.95,30.95,30.91,30.92,43776.0,25.3208,25.3208,25.2881,25.2963,43776.0
2016-05-24 13:10:00,30.92,30.93,30.91,30.93,104519.0,25.2963,25.3044,25.2881,25.3044,104519.0
2016-05-24 13:15:00,30.93,30.94,30.91,30.91,55721.0,25.3044,25.3126,25.2881,25.2881,55721.0
2016-05-24 13:20:00,30.92,30.93,30.9,30.91,73324.0,25.2963,25.3044,25.2799,25.2881,73324.0
2016-05-24 13:25:00,30.91,30.92,30.9,30.91,51899.0,25.2881,25.2963,25.2799,25.2881,51899.0
2016-05-24 13:30:00,30.91,30.92,30.9,30.9,70031.0,25.2881,25.2963,25.2799,25.2799,70031.0
2016-05-24 13:35:00,30.9,30.93,30.89,30.9,119529.0,25.2799,25.3044,25.2717,25.2799,119529.0
2016-05-24 13:40:00,30.9,30.92,30.89,30.91,69489.0,25.2799,25.2963,25.2717,25.2881,69489.0
2016-05-24 13:45:00,30.9,30.93,30.9,30.93,49762.0,25.2799,25.3044,25.2799,25.3044,49762.0
2016-05-24 13:50:00,30.92,30.93,30.9,30.92,45923.0,25.2963,25.3044,25.2799,25.2963,45923.0
2016-05-24 13:55:00,30.9,30.92,30.9,30.91,25228.0,25.2799,25.2963,25.2799,25.2881,25228.0
2016-05-24 14:00:00,30.91,30.92,30.9,30.91,41572.0,25.2881,25.2963,25.2799,25.2881,41572.0
2016-05-24 14:05:00,30.9,30.91,30.88,30.9,87332.0,25.2799,25.2881,25.2635,25.2799,87332.0
2016-05-24 14:10:00,30.89,30.93,30.89,30.91,62859.0,25.2717,25.3044,25.2717,25.2881,62859.0
2016-05-24 14:15:00,30.91,30.92,30.89,30.9,34691.0,25.2881,25.2963,25.2717,25.2799,34691.0
2016-05-24 14:20:00,30.89,30.93,30.88,30.91,82618.0,25.2717,25.3044,25.2635,25.2881,82618.0
2016-05-24 14:25:00,30.91,30.93,30.89,30.91,85146.0,25.2881,25.3044,25.2717,25.2881,85146.0
2016-05-24 14:30:00,30.91,30.95,30.9,30.93,54826.0,25.2881,25.3208,25.2799,25.3044,54826.0
2016-05-24 14:35:00,30.93,30.94,30.92,30.93,34078.0,25.3044,25.3126,25.2963,25.3044,34078.0
2016-05-24 14:40:00,30.93,30.94,30.89,30.9,57668.0,25.3044,25.3126,25.2717,25.2799,57668.0
2016-05-24 14:45:00,30.89,30.95,30.89,30.94,64901.0,25.2717,25.3208,25.2717,25.3126,64901.0
2016-05-24 14:50:00,30.94,30.96,30.93,30.95,52087.0,25.3126,25.329,25.3044,25.3208,52087.0
2016-05-24 14:55:00,30.95,30.96,30.93,30.93,30882.0,25.3208,25.329,25.3044,25.3044,30882.0
2016-05-24 15:00:00,30.93,30.98,30.93,30.97,85074.0,25.3044,25.3454,25.3044,25.3372,85074.0
2016-05-24 15:05:00,30.96,30.98,30.95,30.96,76461.0,25.329,25.3454,25.3208,25.329,76461.0
2016-05-24 15:10:00,30.96,30.99,30.96,30.99,106713.0,25.329,25.3535,25.329,25.3535,106713.0
2016-05-24 15:15:00,30.98,31.03,30.98,31.01,179744.0,25.3454,25.3863,25.3454,25.3699,179744.0
2016-05-24 15:20:00,31.02,31.05,31.0,31.04,92736.0,25.3781,25.4026,25.3617,25.3944,92736.0
2016-05-24 15:25:00,31.05,31.06,30.99,31.0,142062.0,25.4026,25.4108,25.3535,25.3617,142062.0
2016-05-24 15:30:00,31.0,31.02,30.99,31.01,85668.0,25.3617,25.3781,25.3535,25.3699,85668.0
2016-05-24 15:35:00,31.02,31.03,31.0,31.01,68686.0,25.3781,25.3863,25.3617,25.3699,68686.0
2016-05-24 15:40:00,31.01,31.05,31.0,31.05,258148.0,25.3699,25.4026,25.3617,25.4026,258148.0
2016-05-24 15:45:00,31.05,31.06,31.04,31.05,265735.0,25.4026,25.4108,25.3944,25.4026,265735.0
2016-05-24 15:50:00,31.05,31.07,31.04,31.07,218039.0,25.4026,25.419,25.3944,25.419,218039.0
2016-05-24 15:55:00,31.07,31.08,31.04,31.05,519030.0,25.419,25.4272,25.3944,25.4026,519030.0
2016-05-25 09:30:00,31.19,31.28,31.12,31.25,382176.0,25.5172,25.5908,25.4599,25.5662,382176.0
2016-05-25 09:35:00,31.25,31.37,31.23,31.35,187677.0,25.5662,25.6644,25.5499,25.6481,187677.0
2016-05-25 09:40:00,31.35,31.62,31.34,31.61,416471.0,25.6481,25.8689,25.6399,25.8608,416471.0
2016-05-25 09:45:00,31.61,31.62,31.5,31.58,117985.0,25.8608,25.8689,25.7708,25.8362,117985.0
2016-05-25 09:50:00,31.57,31.6,31.56,31.6,156772.0,25.828,25.8526,25.8199,25.8526,156772.0
2016-05-25 09:55:00,31.6,31.67,31.56,31.67,181783.0,25.8526,25.9099,25.8199,25.9099,181783.0
2016-05-25 10:00:00,31.66,31.68,31.63,31.65,153189.0,25.9017,25.918,25.8771,25.8935,153189.0
2016-05-25 10:05:00,31.65,31.7,31.63,31.65,156851.0,25.8935,25.9344,25.8771,25.8935,156851.0
2016-05-25 10:10:00,31.65,31.68,31.62,31.66,94674.0,25.8935,25.918,25.8689,25.9017,94674.0
2016-05-25 10:15:00,31.66,31.74,31.65,31.74,106911.0,25.9017,25.9671,25.8935,25.9671,106911.0
2016-05-25 10:20:00,31.75,31.75,31.7,31.7,100064.0,25.9753,25.9753,25.9344,25.9344,100064.0
2016-05-25 10:25:00,31.7,31.72,31.66,31.67,96636.0,25.9344,25.9508,25.9017,25.9099,96636.0
2016-05-25 10:30:00,31.66,31.73,31.65,31.7,76520.0,25.9017,25.9589,25.8935,25.9344,76520.0
2016-05-25 10:35:00,31.69,31.74,31.68,31.71,72041.0,25.9262,25.9671,25.918,25.9426,72041.0
2016-05-25 10:40:00,31.71,31.76,31.68,31.75,93972.0,25.9426,25.9835,25.918,25.9753,93972.0
2016-05-25 10:45:00,31.75,31.77,31.72,31.75,70711.0,25.9753,25.9917,25.9508,25.9753,70711.0
2016-05-25 10:50:00,31.75,31.75,31.68,31.69,74340.0,25.9753,25.9753,25.918,25.9262,74340.0
2016-05-25 10:55:00,31.7,31.74,31.68,31.71,70970.0,25.9344,25.9671,25.918,25.9426,70970.0
2016-05-25 11:00:00,31.71,31.74,31.7,31.72,66880.0,25.9426,25.9671,25.9344,25.9508,66880.0
2016-05-25 11:05:00,31.71,31.74,31.7,31.74,85964.0,25.9426,25.9671,25.9344,25.9671,85964.0
2016-05-25 11:10:00,31.74,31.74,31.68,31.69,144568.0,25.9671,25.9671,25.918,25.9262,144568.0
2016-05-25 11:15:00,31.7,31.7,31.63,31.64,117484.0,25.9344,25.9344,25.8771,25.8853,117484.0
2016-05-25 11:20:00,31.64,31.67,31.62,31.65,55182.0,25.8853,25.9099,25.8689,25.8935,55182.0
2016-05-25 11:25:00,31.64,31.66,31.61,31.62,50566.0,25.8853,25.9017,25.8608,25.8689,50566.0
2016-05-25 11:30:00,31.62,31.63,31.58,31.59,95562.0,25.8689,25.8771,25.8362,25.8444,95562.0
2016-05-25 11:35:00,31.6,31.61,31.56,31.57,40722.0,25.8526,25.8608,25.8199,25.828,40722.0
2016-05-25 11:40:00,31.56,31.57,31.53,31.55,52383.0,25.8199,25.828,25.7953,25.8117,52383.0
2016-05-25 11:45:00,31.55,31.56,31.52,31.55,88409.0,25.8117,25.8199,25.7871,25.8117,88409.0
2016-05-25 11:50:00,31.55,31.57,31.53,31.54,89244.0,25.8117,25.828,25.7953,25.8035,89244.0
2016-05-25 11:55:00,31.54,31.55,31.52,31.52,106014.0,25.8035,25.8117,25.7871,25.7871,106014.0
2016-05-25 12:00:00,31.53,31.54,31.51,31.52,69171.0,25.7953,25.8035,25.779,25.7871,69171.0
2016-05-25 12:05:00,31.52,31.52,31.5,31.51,55018.0,25.7871,25.7871,25.7708,25.779,55018.0
2016-05-25 12:10:00,31.51,31.51,31.49,31.5,57510.0,25.779,25.779,25.7626,25.7708,57510.0
2016-05-25 12:15:00,31.5,31.5,31.47,31.47,55060.0,25.7708,25.7708,25.7462,25.7462,55060.0
2016-05-25 12:20:00,31.47,31.48,31.45,31.47,40347.0,25.7462,25.7544,25.7299,25.7462,40347.0
2016-05-25 12:25:00,31.46,31.48,31.46,31.47,30209.0,25.738,25.7544,25.738,25.7462,30209.0
2016-05-25 12:30:00,31.48,31.5,31.46,31.5,29869.0,25.7544,25.7708,25.738,25.7708,29869.0
2016-05-25 12:35:00,31.5,31.53,31.5,31.51,32510.0,25.7708,25.7953,25.7708,25.779,32510.0
2016-05-25 12:40:00,31.52,31.55,31.49,31.5,126400.0,25.7871,25.8117,25.7626,25.7708,126400.0
2016-05-25 12:45:00,31.5,31.5,31.46,31.46,25195.0,25.7708,25.7708,25.738,25.738,25195.0
2016-05-25 12:50:00,31.46,31.51,31.46,31.5,42545.0,25.738,25.779,25.738,25.7708,42545.0
2016-05-25 12:55:00,31.5,31.53,31.5,31.52,32246.0,25.7708,25.7953,25.7708,25.7871,32246.0
2016-05-25 13:00:00,31.52,31.56,31.51,31.54,45374.0,25.7871,25.8199,25.779,25.8035,45374.0
2016-05-25 13:05:00,31.55,31.55,31.51,31.52,95758.0,25.8117,25.8117,25.779,25.7871,95758.0
2016-05-25 13:10:00,31.52,31.52,31.47,31.49,147402.0,25.7871,25.7871,25.7462,25.7626,147402.0
2016-05-25 13:15:00,31.49,31.51,31.48,31.48,48437.0,25.7626,25.779,25.7544,25.7544,48437.0
2016-05-25 13:20:00,31.48,31.51,31.48,31.5,69001.0,25.7544,25.779,25.7544,25.7708,69001.0
2016-05-25 13:25:00,31.49,31.5,31.44,31.47,70787.0,25.7626,25.7708,25.7217,25.7462,70787.0
2016-05-25 13:30:00,31.47,31.5,31.46,31.49,43552.0,25.7462,25.7708,25.738,25.7626,43552.0
2016-05-25 13:35:00,31.5,31.51,31.49,31.5,172184.0,25.7708,25.779,25.7626,25.7708,172184.0
2016-05-25 13:40:00,31.51,31.52,31.48,31.52,58256.0,25.779,25.7871,25.7544,25.7871,58256.0
2016-05-25 13:45:00,31.51,31.53,31.5,31.5,54544.0,25.779,25.7953,25.7708,25.7708,54544.0
2016-05-25 13:50:00,31.51,31.54,31.5,31.54,39378.0,25.779,25.8035,25.7708,25.8035,39378.0
2016-05-25 13:55:00,31.54,31.54,31.52,31.53,29487.0,25.8035,25.8035,25.7871,25.7953,29487.0
2016-05-25 14:00:00,31.53,31.54,31.49,31.49,55958.0,25.7953,25.8035,25.7626,25.7626,55958.0
2016-05-25 14:05:00,31.5,31.51,31.49,31.5,37605.0,25.7708,25.779,25.7626,25.7708,37605.0
2016-05-25 14:10:00,31.51,31.55,31.5,31.53,67353.0,25.779,25.8117,25.7708,25.7953,67353.0
2016-05-25 14:15:00,31.53,31.53,31.51,31.52,26650.0,25.7953,25.7953,25.779,25.7871,26650.0
2016-05-25 14:20:00,31.52,31.56,31.52,31.55,43199.0,25.7871,25.8199,25.7871,25.8117,43199.0
2016-05-25 14:25:00,31.55,31.59,31.55,31.57,61957.0,25.8117,25.8444,25.8117,25.828,61957.0
2016-05-25 14:30:00,31.56,31.58,31.55,31.58,54052.0,25.8199,25.8362,25.8117,25.8362,54052.0
2016-05-25 14:35:00,31.59,31.61,31.58,31.61,75529.0,25.8444,25.8608,25.8362,25.8608,75529.0
2016-05-25 14:40:00,31.61,31.65,31.6,31.65,76951.0,25.8608,25.8935,25.8526,25.8935,76951.0
2016-05-25 14:45:00,31.65,31.67,31.62,31.62,106865.0,25.8935,25.9099,25.8689,25.8689,106865.0
2016-05-25 14:50:00,31.62,31.63,31.6,31.62,70363.0,25.8689,25.8771,25.8526,25.8689,70363.0
2016-05-25 14:55:00,31.61,31.62,31.6,31.61,55279.0,25.8608,25.8689,25.8526,25.8608,55279.0
2016-05-25 15:00:00,31.61,31.62,31.57,31.58,74242.0,25.8608,25.8689,25.828,25.8362,74242.0
2016-05-25 15:05:00,31.58,31.61,31.56,31.59,115146.0,25.8362,25.8608,25.8199,25.8444,115146.0
2016-05-25 15:10:00,31.6,31.61,31.58,31.61,61987.0,25.8526,25.8608,25.8362,25.8608,61987.0
2016-05-25 15:15:00,31.61,31.63,31.6,31.62,102279.0,25.8608,25.8771,25.8526,25.8689,102279.0
2016-05-25 15:20:00,31.61,31.69,31.61,31.69,163921.0,25.8608,25.9262,25.8608,25.9262,163921.0
2016-05-25 15:25:00,31.68,31.72,31.68,31.7,249936.0,25.918,25.9508,25.918,25.9344,249936.0
2016-05-25 15:30:00,31.7,31.71,31.67,31.69,132391.0,25.9344,25.9426,25.9099,25.9262,132391.0
2016-05-25 15:35:00,31.7,31.73,31.69,31.73,113050.0,25.9344,25.9589,25.9262,25.9589,113050.0
2016-05-25 15:40:00,31.73,31.73,31.68,31.68,203330.0,25.9589,25.9589,25.918,25.918,203330.0
2016-05-25 15:45:00,31.68,31.69,31.63,31.67,218122.0,25.918,25.9262,25.8771,25.9099,218122.0
2016-05-25 15:50:00,31.67,31.68,31.65,31.67,279381.0,25.9099,25.918,25.8935,25.9099,279381.0
2016-05-25 15:55:00,31.68,31.69,31.64,31.64,958979.0,25.918,25.9262,25.8853,25.8853,958979.0
2016-05-26 09:30:00,31.65,31.75,31.61,31.65,244375.0,25.8935,25.9753,25.8608,25.8935,244375.0
2016-05-26 09:35:00,31.65,31.67,31.39,31.5,225989.0,25.8935,25.9099,25.6808,25.7708,225989.0
2016-05-26 09:40:00,31.5,31.5,31.37,31.45,127120.0,25.7708,25.7708,25.6644,25.7299,127120.0
2016-05-26 09:45:00,31.45,31.49,31.34,31.41,124017.0,25.7299,25.7626,25.6399,25.6971,124017.0
2016-05-26 09:50:00,31.41,31.43,31.35,31.35,77364.0,25.6971,25.7135,25.6481,25.6481,77364.0
2016-05-26 09:55:00,31.35,31.39,31.28,31.29,132043.0,25.6481,25.6808,25.5908,25.599,132043.0
2016-05-26 10:00:00,31.29,31.4,31.29,31.37,86945.0,25.599,25.689,25.599,25.6644,86945.0
2016-05-26 10:05:00,31.37,31.42,31.34,31.39,54568.0,25.6644,25.7053,25.6399,25.6808,54568.0
2016-05-26 10:10:00,31.39,31.43,31.37,31.38,76198.0,25.6808,25.7135,25.6644,25.6726,76198.0
2016-05-26 10:15:00,31.39,31.5,31.38,31.49,68189.0,25.6808,25.7708,25.6726,25.7626,68189.0
2016-05-26 10:20:00,31.49,31.5,31.41,31.42,78949.0,25.7626,25.7708,25.6971,25.7053,78949.0
2016-05-26 10:25:00,31.41,31.46,31.41,31.45,49537.0,25.6971,25.738,25.6971,25.7299,49537.0
2016-05-26 10:30:00,31.46,31.49,31.41,31.41,93505.0,25.738,25.7626,25.6971,25.6971,93505.0
2016-05-26 10:35:00,31.41,31.42,31.37,31.38,79555.0,25.6971,25.7053,25.6644,25.6726,79555.0
2016-05-26 10:40:00,31.38,31.39,31.31,31.31,83477.0,25.6726,25.6808,25.6153,25.6153,83477.0
2016-05-26 10:45:00,31.32,31.32,31.23,31.24,194359.0,25.6235,25.6235,25.5499,25.5581,194359.0
2016-05-26 10:50:00,31.24,31.28,31.23,31.24,89849.0,25.5581,25.5908,25.5499,25.5581,89849.0
2016-05-26 10:55:00,31.24,31.25,31.21,31.21,56990.0,25.5581,25.5662,25.5335,25.5335,56990.0
2016-05-26 11:00:00,31.21,31.25,31.2,31.21,67533.0,25.5335,25.5662,25.5253,25.5335,67533.0
2016-05-26 11:05:00,31.21,31.21,31.18,31.19,47356.0,25.5335,25.5335,25.509,25.5172,47356.0
2016-05-26 11:10:00,31.19,31.24,31.19,31.23,36435.0,25.5172,25.5581,25.5172,25.5499,36435.0
2016-05-26 11:15:00,31.23,31.28,31.21,31.23,75383.0,25.5499,25.5908,25.5335,25.5499,75383.0
2016-05-26 11:20:00,31.24,31.28,31.22,31.28,132955.0,25.5581,25.5908,25.5417,25.5908,132955.0
2016-05-26 11:25:00,31.29,31.31,31.26,31.3,90350.0,25.599,25.6153,25.5744,25.6071,90350.0
2016-05-26 11:30:00,31.3,31.32,31.26,31.3,103961.0,25.6071,25.6235,25.5744,25.6071,103961.0
2016-05-26 11:35:00,31.3,31.35,31.26,31.3,72505.0,25.6071,25.6481,25.5744,25.6071,72505.0
2016-05-26 11:40:00,31.3,31.31,31.25,31.27,91210.0,25.6071,25.6153,25.5662,25.5826,91210.0
2016-05-26 11:45:00,31.27,31.27,31.24,31.25,30725.0,25.5826,25.5826,25.5581,25.5662,30725.0
2016-05-26 11:50:00,31.25,31.27,31.24,31.25,27712.0,25.5662,25.5826,25.5581,25.5662,27712.0
2016-05-26 11:55:00,31.25,31.27,31.23,31.25,46007.0,25.5662,25.5826,25.5499,25.5662,46007.0
2016-05-26 12:00:00,31.25,31.28,31.24,31.27,37660.0,25.5662,25.5908,25.5581,25.5826,37660.0
2016-05-26 12:05:00,31.27,31.31,31.25,31.27,32539.0,25.5826,25.6153,25.5662,25.5826,32539.0
2016-05-26 12:10:00,31.27,31.3,31.26,31.27,23071.0,25.5826,25.6071,25.5744,25.5826,23071.0
2016-05-26 12:15:00,31.27,31.28,31.24,31.25,71133.0,25.5826,25.5908,25.5581,25.5662,71133.0
2016-05-26 12:20:00,31.25,31.28,31.24,31.27,35918.0,25.5662,25.5908,25.5581,25.5826,35918.0
2016-05-26 12:25:00,31.27,31.29,31.26,31.29,26187.0,25.5826,25.599,25.5744,25.599,26187.0
2016-05-26 12:30:00,31.29,31.3,31.27,31.28,40964.0,25.599,25.6071,25.5826,25.5908,40964.0
2016-05-26 12:35:00,31.27,31.3,31.26,31.29,35794.0,25.5826,25.6071,25.5744,25.599,35794.0
2016-05-26 12:40:00,31.3,31.3,31.28,31.3,36215.0,25.6071,25.6071,25.5908,25.6071,36215.0
2016-05-26 12:45:00,31.3,31.31,31.27,31.3,40837.0,25.6071,25.6153,25.5826,25.6071,40837.0
2016-05-26 12:50:00,31.3,31.3,31.26,31.26,29369.0,25.6071,25.6071,25.5744,25.5744,29369.0
2016-05-26 12:55:00,31.26,31.29,31.25,31.26,34686.0,25.5744,25.599,25.5662,25.5744,34686.0
2016-05-26 13:00:00,31.26,31.29,31.25,31.26,69643.0,25.5744,25.599,25.5662,25.5744,69643.0
2016-05-26 13:05:00,31.26,31.28,31.25,31.28,31859.0,25.5744,25.5908,25.5662,25.5908,31859.0
2016-05-26 13:10:00,31.28,31.28,31.25,31.26,32316.0,25.5908,25.5908,25.5662,25.5744,32316.0
2016-05-26 13:15:00,31.26,31.31,31.26,31.29,45882.0,25.5744,25.6153,25.5744,25.599,45882.0
2016-05-26 13:20:00,31.28,31.29,31.27,31.28,25138.0,25.5908,25.599,25.5826,25.5908,25138.0
2016-05-26 13:25:00,31.28,31.33,31.28,31.32,45403.0,25.5908,25.6317,25.5908,25.6235,45403.0
2016-05-26 13:30:00,31.32,31.33,31.3,31.31,51728.0,25.6235,25.6317,25.6071,25.6153,51728.0
2016-05-26 13:35:00,31.3,31.34,31.3,31.33,30202.0,25.6071,25.6399,25.6071,25.6317,30202.0
2016-05-26 13:40:00,31.33,31.34,31.3,31.3,59244.0,25.6317,25.6399,25.6071,25.6071,59244.0
2016-05-26 13:45:00,31.3,31.31,31.28,31.3,40486.0,25.6071,25.6153,25.5908,25.6071,40486.0
2016-05-26 13:50:00,31.29,31.33,31.29,31.32,25874.0,25.599,25.6317,25.599,25.6235,25874.0
2016-05-26 13:55:00,31.32,31.35,31.31,31.34,49481.0,25.6235,25.6481,25.6153,25.6399,49481.0
2016-05-26 14:00:00,31.34,31.34,31.32,31.34,45984.0,25.6399,25.6399,25.6235,25.6399,45984.0
2016-05-26 14:05:00,31.34,31.35,31.32,31.34,32922.0,25.6399,25.6481,25.6235,25.6399,32922.0
2016-05-26 14:10:00,31.34,31.37,31.34,31.37,25555.0,25.6399,25.6644,25.6399,25.6644,25555.0
2016-05-26 14:15:00,31.36,31.38,31.35,31.35,54042.0,25.6562,25.6726,25.6481,25.6481,54042.0
2016-05-26 14:20:00,31.35,31.36,31.35,31.36,43517.0,25.6481,25.6562,25.6481,25.6562,43517.0
2016-05-26 14:25:00,31.36,31.36,31.32,31.33,87444.0,25.6562,25.6562,25.6235,25.6317,87444.0
2016-05-26 14:30:00,31.33,31.33,31.31,31.32,22130.0,25.6317,25.6317,25.6153,25.6235,22130.0
2016-05-26 14:35:00,31.32,31.32,31.3,31.32,61281.0,25.6235,25.6235,25.6071,25.6235,61281.0
2016-05-26 14:40:00,31.32,31.33,31.31,31.31,23251.0,25.6235,25.6317,25.6153,25.6153,23251.0
2016-05-26 14:45:00,31.31,31.34,31.3,31.33,77080.0,25.6153,25.6399,25.6071,25.6317,77080.0
2016-05-26 14:50:00,31.33,31.34,31.32,31.33,26158.0,25.6317,25.6399,25.6235,25.6317,26158.0
2016-05-26 14:55:00,31.33,31.34,31.32,31.32,33785.0,25.6317,25.6399,25.6235,25.6235,33785.0
2016-05-26 15:00:00,31.32,31.33,31.32,31.33,24813.0,25.6235,25.6317,25.6235,25.6317,24813.0
2016-05-26 15:05:00,31.33,31.33,31.32,31.32,26129.0,25.6317,25.6317,25.6235,25.6235,26129.0
2016-05-26 15:10:00,31.33,31.33,31.3,31.3,60670.0,25.6317,25.6317,25.6071,25.6071,60670.0
2016-05-26 15:15:00,31.31,31.31,31.3,31.3,44198.0,25.6153,25.6153,25.6071,25.6071,44198.0
2016-05-26 15:20:00,31.3,31.33,31.3,31.31,87194.0,25.6071,25.6317,25.6071,25.6153,87194.0
2016-05-26 15:25:00,31.31,31.32,31.29,31.29,63306.0,25.6153,25.6235,25.599,25.599,63306.0
2016-05-26 15:30:00,31.3,31.33,31.29,31.33,63523.0,25.6071,25.6317,25.599,25.6317,63523.0
2016-05-26 15:35:00,31.33,31.34,31.32,31.32,133015.0,25.6317,25.6399,25.6235,25.6235,133015.0
2016-05-26 15:40:00,31.33,31.35,31.32,31.32,106846.0,25.6317,25.6481,25.6235,25.6235,106846.0
2016-05-26 15:45:00,31.33,31.34,31.28,31.28,200070.0,25.6317,25.6399,25.5908,25.5908,200070.0
2016-05-26 15:50:00,31.28,31.29,31.28,31.29,191460.0,25.5908,25.599,25.5908,25.599,191460.0
2016-05-26 15:55:00,31.29,31.3,31.28,31.3,633015.0,25.599,25.6071,25.5908,25.6071,633015.0
2016-05-27 09:30:00,31.31,31.49,31.3,31.48,178923.0,25.6153,25.7626,25.6071,25.7544,178923.0
2016-05-27 09:35:00,31.47,31.64,31.47,31.52,141928.0,25.7462,25.8853,25.7462,25.7871,141928.0
2016-05-27 09:40:00,31.52,31.54,31.44,31.49,91338.0,25.7871,25.8035,25.7217,25.7626,91338.0
2016-05-27 09:45:00,31.49,31.57,31.49,31.53,81304.0,25.7626,25.828,25.7626,25.7953,81304.0
2016-05-27 09:50:00,31.53,31.57,31.46,31.48,77874.0,25.7953,25.828,25.738,25.7544,77874.0
2016-05-27 09:55:00,31.48,31.5,31.45,31.5,60927.0,25.7544,25.7708,25.7299,25.7708,60927.0
2016-05-27 10:00:00,31.5,31.5,31.44,31.48,88900.0,25.7708,25.7708,25.7217,25.7544,88900.0
2016-05-27 10:05:00,31.47,31.48,31.39,31.42,54891.0,25.7462,25.7544,25.6808,25.7053,54891.0
2016-05-27 10:10:00,31.43,31.53,31.42,31.52,130361.0,25.7135,25.7953,25.7053,25.7871,130361.0
2016-05-27 10:15:00,31.53,31.53,31.47,31.48,83647.0,25.7953,25.7953,25.7462,25.7544,83647.0
2016-05-27 10:20:00,31.47,31.5,31.45,31.46,85352.0,25.7462,25.7708,25.7299,25.738,85352.0
2016-05-27 10:25:00,31.46,31.48,31.45,31.48,36057.0,25.738,25.7544,25.7299,25.7544,36057.0
2016-05-27 10:30:00,31.48,31.56,31.47,31.53,69088.0,25.7544,25.8199,25.7462,25.7953,69088.0
2016-05-27 10:35:00,31.53,31.53,31.44,31.44,59865.0,25.7953,25.7953,25.7217,25.7217,59865.0
2016-05-27 10:40:00,31.44,31.46,31.43,31.45,44599.0,25.7217,25.738,25.7135,25.7299,44599.0
2016-05-27 10:45:00,31.46,31.47,31.44,31.45,35992.0,25.738,25.7462,25.7217,25.7299,35992.0
2016-05-27 10:50:00,31.45,31.46,31.4,31.4,46012.0,25.7299,25.738,25.689,25.689,46012.0
2016-05-27 10:55:00,31.4,31.41,31.35,31.38,74040.0,25.689,25.6971,25.6481,25.6726,74040.0
2016-05-27 11:00:00,31.38,31.39,31.36,31.38,63336.0,25.6726,25.6808,25.6562,25.6726,63336.0
2016-05-27 11:05:00,31.39,31.39,31.35,31.35,69766.0,25.6808,25.6808,25.6481,25.6481,69766.0
2016-05-27 11:10:00,31.35,31.36,31.32,31.35,73349.0,25.6481,25.6562,25.6235,25.6481,73349.0
2016-05-27 11:15:00,31.35,31.35,31.33,31.33,37581.0,25.6481,25.6481,25.6317,25.6317,37581.0
2016-05-27 11:20:00,31.33,31.34,31.33,31.34,18861.0,25.6317,25.6399,25.6317,25.6399,18861.0
2016-05-27 11:25:00,31.34,31.34,31.3,31.33,78625.0,25.6399,25.6399,25.6071,25.6317,78625.0
2016-05-27 11:30:00,31.33,31.35,31.32,31.33,95715.0,25.6317,25.6481,25.6235,25.6317,95715.0
2016-05-27 11:35:00,31.33,31.34,31.31,31.32,35172.0,25.6317,25.6399,25.6153,25.6235,35172.0
2016-05-27 11:40:00,31.32,31.32,31.29,31.29,48710.0,25.6235,25.6235,25.599,25.599,48710.0
2016-05-27 11:45:00,31.3,31.31,31.26,31.28,65517.0,25.6071,25.6153,25.5744,25.5908,65517.0
2016-05-27 11:50:00,31.28,31.32,31.26,31.32,62942.0,25.5908,25.6235,25.5744,25.6235,62942.0
2016-05-27 11:55:00,31.32,31.34,31.3,31.31,95427.0,25.6235,25.6399,25.6071,25.6153,95427.0
2016-05-27 12:00:00,31.32,31.33,31.31,31.33,16133.0,25.6235,25.6317,25.6153,25.6317,16133.0
2016-05-27 12:05:00,31.32,31.37,31.32,31.36,78107.0,25.6235,25.6644,25.6235,25.6562,78107.0
2016-05-27 12:10:00,31.36,31.38,31.35,31.37,49691.0,25.6562,25.6726,25.6481,25.6644,49691.0
2016-05-27 12:15:00,31.37,31.38,31.33,31.33,42104.0,25.6644,25.6726,25.6317,25.6317,42104.0
2016-05-27 12:20:00,31.32,31.36,31.32,31.34,35224.0,25.6235,25.6562,25.6235,25.6399,35224.0
2016-05-27 12:25:00,31.34,31.35,31.33,31.34,31006.0,25.6399,25.6481,25.6317,25.6399,31006.0
2016-05-27 12:30:00,31.34,31.37,31.33,31.34,36219.0,25.6399,25.6644,25.6317,25.6399,36219.0
2016-05-27 12:35:00,31.34,31.39,31.34,31.37,43085.0,25.6399,25.6808,25.6399,25.6644,43085.0
2016-05-27 12:40:00,31.36,31.37,31.35,31.37,30229.0,25.6562,25.6644,25.6481,25.6644,30229.0
2016-05-27 12:45:00,31.36,31.39,31.36,31.38,51106.0,25.6562,25.6808,25.6562,25.6726,51106.0
2016-05-27 12:50:00,31.38,31.38,31.36,31.36,25430.0,25.6726,25.6726,25.6562,25.6562,25430.0
2016-05-27 12:55:00,31.37,31.39,31.36,31.39,28326.0,25.6644,25.6808,25.6562,25.6808,28326.0
2016-05-27 13:00:00,31.38,31.39,31.37,31.37,25477.0,25.6726,25.6808,25.6644,25.6644,25477.0
2016-05-27 13:05:00,31.37,31.38,31.35,31.37,36616.0,25.6644,25.6726,25.6481,25.6644,36616.0
2016-05-27 13:10:00,31.38,31.39,31.37,31.38,17841.0,25.6726,25.6808,25.6644,25.6726,17841.0
2016-05-27 13:15:00,31.38,31.4,31.36,31.39,34516.0,25.6726,25.689,25.6562,25.6808,34516.0
2016-05-27 13:20:00,31.38,31.41,31.38,31.39,68330.0,25.6726,25.6971,25.6726,25.6808,68330.0
2016-05-27 13:25:00,31.4,31.42,31.39,31.41,38469.0,25.689,25.7053,25.6808,25.6971,38469.0
2016-05-27 13:30:00,31.41,31.42,31.4,31.41,35088.0,25.6971,25.7053,25.689,25.6971,35088.0
2016-05-27 13:35:00,31.41,31.42,31.37,31.37,85448.0,25.6971,25.7053,25.6644,25.6644,85448.0
2016-05-27 13:40:00,31.38,31.42,31.36,31.41,59954.0,25.6726,25.7053,25.6562,25.6971,59954.0
2016-05-27 13:45:00,31.41,31.43,31.41,31.43,65941.0,25.6971,25.7135,25.6971,25.7135,65941.0
2016-05-27 13:50:00,31.42,31.44,31.4,31.43,164599.0,25.7053,25.7217,25.689,25.7135,164599.0
2016-05-27 13:55:00,31.43,31.43,31.36,31.36,87540.0,25.7135,25.7135,25.6562,25.6562,87540.0
2016-05-27 14:00:00,31.36,31.36,31.32,31.36,82254.0,25.6562,25.6562,25.6235,25.6562,82254.0
2016-05-27 14:05:00,31.36,31.37,31.34,31.35,34427.0,25.6562,25.6644,25.6399,25.6481,34427.0
2016-05-27 14:10:00,31.36,31.36,31.33,31.35,26168.0,25.6562,25.6562,25.6317,25.6481,26168.0
2016-05-27 14:15:00,31.35,31.36,31.32,31.35,33188.0,25.6481,25.6562,25.6235,25.6481,33188.0
2016-05-27 14:20:00,31.35,31.37,31.34,31.36,35567.0,25.6481,25.6644,25.6399,25.6562,35567.0
2016-05-27 14:25:00,31.35,31.41,31.35,31.39,70964.0,25.6481,25.6971,25.6481,25.6808,70964.0
2016-05-27 14:30:00,31.38,31.41,31.37,31.39,58416.0,25.6726,25.6971,25.6644,25.6808,58416.0
2016-05-27 14:35:00,31.4,31.41,31.35,31.37,43403.0,25.689,25.6971,25.6481,25.6644,43403.0
2016-05-27 14:40:00,31.37,31.4,31.36,31.38,38239.0,25.6644,25.689,25.6562,25.6726,38239.0
2016-05-27 14:45:00,31.37,31.38,31.35,31.37,62289.0,25.6644,25.6726,25.6481,25.6644,62289.0
2016-05-27 14:50:00,31.37,31.38,31.33,31.34,31285.0,25.6644,25.6726,25.6317,25.6399,31285.0
2016-05-27 14:55:00,31.34,31.36,31.34,31.34,24716.0,25.6399,25.6562,25.6399,25.6399,24716.0
2016-05-27 15:00:00,31.34,31.35,31.31,31.31,91609.0,25.6399,25.6481,25.6153,25.6153,91609.0
2016-05-27 15:05:00,31.32,31.35,31.31,31.34,53913.0,25.6235,25.6481,25.6153,25.6399,53913.0
2016-05-27 15:10:00,31.35,31.37,31.34,31.35,40829.0,25.6481,25.6644,25.6399,25.6481,40829.0
2016-05-27 15:15:00,31.35,31.35,31.32,31.33,55517.0,25.6481,25.6481,25.6235,25.6317,55517.0
2016-05-27 15:20:00,31.34,31.38,31.33,31.36,82359.0,25.6399,25.6726,25.6317,25.6562,82359.0
2016-05-27 15:25:00,31.36,31.37,31.32,31.34,52903.0,25.6562,25.6644,25.6235,25.6399,52903.0
2016-05-27 15:30:00,31.33,31.37,31.33,31.36,75165.0,25.6317,25.6644,25.6317,25.6562,75165.0
2016-05-27 15:35:00,31.35,31.37,31.35,31.37,59859.0,25.6481,25.6644,25.6481,25.6644,59859.0
2016-05-27 15:40:00,31.37,31.4,31.36,31.37,96147.0,25.6644,25.689,25.6562,25.6644,96147.0
2016-05-27 15:45:00,31.37,31.39,31.36,31.37,95135.0,25.6644,25.6808,25.6562,25.6644,95135.0
2016-05-27 15:50:00,31.37,31.38,31.36,31.37,90212.0,25.6644,25.6726,25.6562,25.6644,90212.0
2016-05-27 15:55:00,31.37,31.39,31.36,31.37,488257.0,25.6644,25.6808,25.6562,25.6644,488257.0
2016-05-31 09:30:00,31.54,31.55,31.31,31.38,336973.0,25.8035,25.8117,25.6153,25.6726,336973.0
2016-05-31 09:35:00,31.37,31.48,31.37,31.46,109286.0,25.6644,25.7544,25.6644,25.738,109286.0
2016-05-31 09:40:00,31.47,31.52,31.46,31.51,119636.0,25.7462,25.7871,25.738,25.779,119636.0
2016-05-31 09:45:00,31.5,31.59,31.49,31.59,134430.0,25.7708,25.8444,25.7626,25.8444,134430.0
2016-05-31 09:50:00,31.59,31.62,31.53,31.53,137288.0,25.8444,25.8689,25.7953,25.7953,137288.0
2016-05-31 09:55:00,31.54,31.55,31.48,31.5,102866.0,25.8035,25.8117,25.7544,25.7708,102866.0
2016-05-31 10:00:00,31.5,31.53,31.49,31.51,106357.0,25.7708,25.7953,25.7626,25.779,106357.0
2016-05-31 10:05:00,31.51,31.55,31.5,31.54,75178.0,25.779,25.8117,25.7708,25.8035,75178.0
2016-05-31 10:10:00,31.54,31.57,31.53,31.55,82899.0,25.8035,25.828,25.7953,25.8117,82899.0
2016-05-31 10:15:00,31.55,31.59,31.54,31.59,119917.0,25.8117,25.8444,25.8035,25.8444,119917.0
2016-05-31 10:20:00,31.58,31.59,31.51,31.52,259974.0,25.8362,25.8444,25.779,25.7871,259974.0
2016-05-31 10:25:00,31.51,31.53,31.51,31.52,57403.0,25.779,25.7953,25.779,25.7871,57403.0
2016-05-31 10:30:00,31.52,31.52,31.43,31.43,133172.0,25.7871,25.7871,25.7135,25.7135,133172.0
2016-05-31 10:35:00,31.43,31.44,31.38,31.4,149609.0,25.7135,25.7217,25.6726,25.689,149609.0
2016-05-31 10:40:00,31.39,31.42,31.39,31.42,213145.0,25.6808,25.7053,25.6808,25.7053,213145.0
2016-05-31 10:45:00,31.42,31.46,31.41,31.44,145960.0,25.7053,25.738,25.6971,25.7217,145960.0
2016-05-31 10:50:00,31.44,31.45,31.4,31.41,76663.0,25.7217,25.7299,25.689,25.6971,76663.0
2016-05-31 10:55:00,31.4,31.41,31.34,31.37,215253.0,25.689,25.6971,25.6399,25.6644,215253.0
2016-05-31 11:00:00,31.37,31.37,31.33,31.36,147305.0,25.6644,25.6644,25.6317,25.6562,147305.0
2016-05-31 11:05:00,31.36,31.4,31.35,31.37,64860.0,25.6562,25.689,25.6481,25.6644,64860.0
2016-05-31 11:10:00,31.36,31.37,31.32,31.34,153368.0,25.6562,25.6644,25.6235,25.6399,153368.0
2016-05-31 11:15:00,31.34,31.39,31.33,31.38,63890.0,25.6399,25.6808,25.6317,25.6726,63890.0
2016-05-31 11:20:00,31.39,31.42,31.38,31.38,96007.0,25.6808,25.7053,25.6726,25.6726,96007.0
2016-05-31 11:25:00,31.39,31.39,31.36,31.36,138702.0,25.6808,25.6808,25.6562,25.6562,138702.0
2016-05-31 11:30:00,31.36,31.39,31.35,31.37,125557.0,25.6562,25.6808,25.6481,25.6644,125557.0
2016-05-31 11:35:00,31.38,31.38,31.34,31.38,107811.0,25.6726,25.6726,25.6399,25.6726,107811.0
2016-05-31 11:40:00,31.38,31.4,31.37,31.38,87332.0,25.6726,25.689,25.6644,25.6726,87332.0
2016-05-31 11:45:00,31.39,31.39,31.34,31.36,61780.0,25.6808,25.6808,25.6399,25.6562,61780.0
2016-05-31 11:50:00,31.36,31.4,31.35,31.36,63035.0,25.6562,25.689,25.6481,25.6562,63035.0
2016-05-31 11:55:00,31.35,31.37,31.33,31.36,51011.0,25.6481,25.6644,25.6317,25.6562,51011.0
2016-05-31 12:00:00,31.35,31.37,31.34,31.34,52405.0,25.6481,25.6644,25.6399,25.6399,52405.0
2016-05-31 12:05:00,31.35,31.35,31.3,31.32,74826.0,25.6481,25.6481,25.6071,25.6235,74826.0
2016-05-31 12:10:00,31.32,31.34,31.31,31.34,45776.0,25.6235,25.6399,25.6153,25.6399,45776.0
2016-05-31 12:15:00,31.33,31.34,31.32,31.34,42979.0,25.6317,25.6399,25.6235,25.6399,42979.0
2016-05-31 12:20:00,31.34,31.36,31.34,31.35,28932.0,25.6399,25.6562,25.6399,25.6481,28932.0
2016-05-31 12:25:00,31.35,31.39,31.35,31.35,51615.0,25.6481,25.6808,25.6481,25.6481,51615.0
2016-05-31 12:30:00,31.35,31.38,31.33,31.37,45534.0,25.6481,25.6726,25.6317,25.6644,45534.0
2016-05-31 12:35:00,31.38,31.38,31.36,31.37,53722.0,25.6726,25.6726,25.6562,25.6644,53722.0
2016-05-31 12:40:00,31.37,31.39,31.36,31.37,34606.0,25.6644,25.6808,25.6562,25.6644,34606.0
2016-05-31 12:45:00,31.38,31.4,31.37,31.38,61192.0,25.6726,25.689,25.6644,25.6726,61192.0
2016-05-31 12:50:00,31.38,31.4,31.37,31.4,37258.0,25.6726,25.689,25.6644,25.689,37258.0
2016-05-31 12:55:00,31.39,31.4,31.37,31.37,41562.0,25.6808,25.689,25.6644,25.6644,41562.0
2016-05-31 13:00:00,31.38,31.38,31.33,31.33,40116.0,25.6726,25.6726,25.6317,25.6317,40116.0
2016-05-31 13:05:00,31.33,31.34,31.3,31.31,72960.0,25.6317,25.6399,25.6071,25.6153,72960.0
2016-05-31 13:10:00,31.3,31.34,31.3,31.33,63932.0,25.6071,25.6399,25.6071,25.6317,63932.0
2016-05-31 13:15:00,31.33,31.34,31.3,31.3,63044.0,25.6317,25.6399,25.6071,25.6071,63044.0
2016-05-31 13:20:00,31.31,31.34,31.3,31.34,36263.0,25.6153,25.6399,25.6071,25.6399,36263.0
2016-05-31 13:25:00,31.34,31.37,31.33,31.34,111626.0,25.6399,25.6644,25.6317,25.6399,111626.0
2016-05-31 13:30:00,31.35,31.35,31.32,31.33,45347.0,25.6481,25.6481,25.6235,25.6317,45347.0
2016-05-31 13:35:00,31.32,31.33,31.28,31.28,71828.0,25.6235,25.6317,25.5908,25.5908,71828.0
2016-05-31 13:40:00,31.29,31.3,31.28,31.29,31351.0,25.599,25.6071,25.5908,25.599,31351.0
2016-05-31 13:45:00,31.29,31.3,31.27,31.28,100204.0,25.599,25.6071,25.5826,25.5908,100204.0
2016-05-31 13:50:00,31.28,31.3,31.28,31.3,19024.0,25.5908,25.6071,25.5908,25.6071,19024.0
2016-05-31 13:55:00,31.3,31.3,31.28,31.28,22702.0,25.6071,25.6071,25.5908,25.5908,22702.0
2016-05-31 14:00:00,31.28,31.28,31.2,31.21,115783.0,25.5908,25.5908,25.5253,25.5335,115783.0
2016-05-31 14:05:00,31.21,31.22,31.17,31.17,145993.0,25.5335,25.5417,25.5008,25.5008,145993.0
2016-05-31 14:10:00,31.17,31.18,31.14,31.16,106930.0,25.5008,25.509,25.4763,25.4926,106930.0
2016-05-31 14:15:00,31.16,31.17,31.15,31.16,46561.0,25.4926,25.5008,25.4844,25.4926,46561.0
2016-05-31 14:20:00,31.16,31.22,31.15,31.18,74639.0,25.4926,25.5417,25.4844,25.509,74639.0
2016-05-31 14:25:00,31.19,31.19,31.16,31.19,57326.0,25.5172,25.5172,25.4926,25.5172,57326.0
2016-05-31 14:30:00,31.19,31.19,31.17,31.19,41656.0,25.5172,25.5172,25.5008,25.5172,41656.0
2016-05-31 14:35:00,31.19,31.19,31.17,31.19,39085.0,25.5172,25.5172,25.5008,25.5172,39085.0
2016-05-31 14:40:00,31.18,31.19,31.17,31.18,44214.0,25.509,25.5172,25.5008,25.509,44214.0
2016-05-31 14:45:00,31.17,31.18,31.13,31.16,116013.0,25.5008,25.509,25.4681,25.4926,116013.0
2016-05-31 14:50:00,31.16,31.18,31.14,31.15,73240.0,25.4926,25.509,25.4763,25.4844,73240.0
2016-05-31 14:55:00,31.15,31.16,31.14,31.15,39590.0,25.4844,25.4926,25.4763,25.4844,39590.0
2016-05-31 15:00:00,31.14,31.17,31.13,31.14,73725.0,25.4763,25.5008,25.4681,25.4763,73725.0
2016-05-31 15:05:00,31.13,31.16,31.13,31.15,69069.0,25.4681,25.4926,25.4681,25.4844,69069.0
2016-05-31 15:10:00,31.16,31.18,31.15,31.16,70325.0,25.4926,25.509,25.4844,25.4926,70325.0
2016-05-31 15:15:00,31.16,31.19,31.16,31.18,90334.0,25.4926,25.5172,25.4926,25.509,90334.0
2016-05-31 15:20:00,31.18,31.21,31.16,31.17,223809.0,25.509,25.5335,25.4926,25.5008,223809.0
2016-05-31 15:25:00,31.17,31.19,31.16,31.18,135587.0,25.5008,25.5172,25.4926,25.509,135587.0
2016-05-31 15:30:00,31.18,31.22,31.17,31.2,158833.0,25.509,25.5417,25.5008,25.5253,158833.0
2016-05-31 15:35:00,31.2,31.21,31.19,31.2,129378.0,25.5253,25.5335,25.5172,25.5253,129378.0
2016-05-31 15:40:00,31.2,31.24,31.2,31.23,175676.0,25.5253,25.5581,25.5253,25.5499,175676.0
2016-05-31 15:45:00,31.23,31.3,31.23,31.26,409259.0,25.5499,25.6071,25.5499,25.5744,409259.0
2016-05-31 15:50:00,31.27,31.29,31.26,31.29,238148.0,25.5826,25.599,25.5744,25.599,238148.0
2016-05-31 15:55:00,31.29,31.31,31.26,31.28,906282.0,25.599,25.6153,25.5744,25.5908,906282.0
2016-06-01 09:30:00,31.15,31.15,30.27,30.27,1889926.0,25.4844,25.4844,24.7645,24.7645,1889926.0
2016-06-01 09:35:00,30.27,30.34,30.04,30.06,1176367.0,24.7645,24.8218,24.5763,24.5927,1176367.0
2016-06-01 09:40:00,30.07,30.19,30.01,30.06,968501.0,24.6009,24.699,24.5518,24.5927,968501.0
2016-06-01 09:45:00,30.06,30.12,29.87,30.12,1254634.0,24.5927,24.6418,24.4372,24.6418,1254634.0
2016-06-01 09:50:00,30.12,30.27,30.1,30.17,756207.0,24.6418,24.7645,24.6254,24.6827,756207.0
2016-06-01 09:55:00,30.17,30.19,30.06,30.13,357592.0,24.6827,24.699,24.5927,24.6499,357592.0
2016-06-01 10:00:00,30.13,30.23,30.12,30.22,389772.0,24.6499,24.7318,24.6418,24.7236,389772.0
2016-06-01 10:05:00,30.22,30.46,30.22,30.31,616241.0,24.7236,24.9199,24.7236,24.7972,616241.0
2016-06-01 10:10:00,30.31,30.32,30.15,30.15,384231.0,24.7972,24.8054,24.6663,24.6663,384231.0
2016-06-01 10:15:00,30.16,30.22,30.09,30.1,295973.0,24.6745,24.7236,24.6172,24.6254,295973.0
2016-06-01 10:20:00,30.1,30.17,30.06,30.15,341701.0,24.6254,24.6827,24.5927,24.6663,341701.0
2016-06-01 10:25:00,30.14,30.22,30.1,30.11,332516.0,24.6581,24.7236,24.6254,24.6336,332516.0
2016-06-01 10:30:00,30.11,30.2,30.1,30.19,273828.0,24.6336,24.7072,24.6254,24.699,273828.0
2016-06-01 10:35:00,30.19,30.2,30.12,30.12,271113.0,24.699,24.7072,24.6418,24.6418,271113.0
2016-06-01 10:40:00,30.12,30.12,30.01,30.07,484982.0,24.6418,24.6418,24.5518,24.6009,484982.0
2016-06-01 10:45:00,30.07,30.09,30.01,30.01,200025.0,24.6009,24.6172,24.5518,24.5518,200025.0
2016-06-01 10:50:00,30.02,30.11,29.98,30.1,348750.0,24.56,24.6336,24.5272,24.6254,348750.0
2016-06-01 10:55:00,30.1,30.17,30.06,30.13,143532.0,24.6254,24.6827,24.5927,24.6499,143532.0
2016-06-01 11:00:00,30.13,30.25,30.1,30.1,408075.0,24.6499,24.7481,24.6254,24.6254,408075.0
2016-06-01 11:05:00,30.1,30.21,30.1,30.17,259463.0,24.6254,24.7154,24.6254,24.6827,259463.0
2016-06-01 11:10:00,30.18,30.2,30.12,30.15,208658.0,24.6909,24.7072,24.6418,24.6663,208658.0
2016-06-01 11:15:00,30.14,30.26,30.14,30.23,276783.0,24.6581,24.7563,24.6581,24.7318,276783.0
2016-06-01 11:20:00,30.23,30.24,30.14,30.14,166739.0,24.7318,24.7399,24.6581,24.6581,166739.0
2016-06-01 11:25:00,30.13,30.14,30.06,30.07,452359.0,24.6499,24.6581,24.5927,24.6009,452359.0
2016-06-01 11:30:00,30.07,30.14,30.06,30.09,203540.0,24.6009,24.6581,24.5927,24.6172,203540.0
2016-06-01 11:35:00,30.09,30.12,30.08,30.09,104790.0,24.6172,24.6418,24.609,24.6172,104790.0
2016-06-01 11:40:00,30.08,30.12,30.02,30.02,277650.0,24.609,24.6418,24.56,24.56,277650.0
2016-06-01 11:45:00,30.02,30.06,30.01,30.02,118985.0,24.56,24.5927,24.5518,24.56,118985.0
2016-06-01 11:50:00,30.01,30.12,30.01,30.07,251395.0,24.5518,24.6418,24.5518,24.6009,251395.0
2016-06-01 11:55:00,30.07,30.12,30.05,30.11,153473.0,24.6009,24.6418,24.5845,24.6336,153473.0
2016-06-01 12:00:00,30.11,30.17,30.11,30.14,322729.0,24.6336,24.6827,24.6336,24.6581,322729.0
2016-06-01 12:05:00,30.13,30.14,30.09,30.12,152682.0,24.6499,24.6581,24.6172,24.6418,152682.0
2016-06-01 12:10:00,30.13,30.25,30.12,30.25,221632.0,24.6499,24.7481,24.6418,24.7481,221632.0
2016-06-01 12:15:00,30.25,30.31,30.25,30.27,229935.0,24.7481,24.7972,24.7481,24.7645,229935.0
2016-06-01 12:20:00,30.28,30.31,30.25,30.27,262662.0,24.7727,24.7972,24.7481,24.7645,262662.0
2016-06-01 12:25:00,30.27,30.28,30.2,30.22,143085.0,24.7645,24.7727,24.7072,24.7236,143085.0
2016-06-01 12:30:00,30.23,30.3,30.22,30.3,164785.0,24.7318,24.789,24.7236,24.789,164785.0
2016-06-01 12:35:00,30.3,30.36,30.29,30.32,298504.0,24.789,24.8381,24.7808,24.8054,298504.0
2016-06-01 12:40:00,30.33,30.34,30.31,30.33,116294.0,24.8136,24.8218,24.7972,24.8136,116294.0
2016-06-01 12:45:00,30.33,30.36,30.32,30.33,95820.0,24.8136,24.8381,24.8054,24.8136,95820.0
2016-06-01 12:50:00,30.33,30.39,30.32,30.38,113448.0,24.8136,24.8627,24.8054,24.8545,113448.0
2016-06-01 12:55:00,30.38,30.4,30.36,30.37,91183.0,24.8545,24.8708,24.8381,24.8463,91183.0
2016-06-01 13:00:00,30.38,30.38,30.32,30.34,127985.0,24.8545,24.8545,24.8054,24.8218,127985.0
2016-06-01 13:05:00,30.34,30.37,30.32,30.35,92463.0,24.8218,24.8463,24.8054,24.8299,92463.0
2016-06-01 13:10:00,30.35,30.36,30.32,30.33,114297.0,24.8299,24.8381,24.8054,24.8136,114297.0
2016-06-01 13:15:00,30.33,30.37,30.32,30.37,71389.0,24.8136,24.8463,24.8054,24.8463,71389.0
2016-06-01 13:20:00,30.37,30.37,30.35,30.37,62151.0,24.8463,24.8463,24.8299,24.8463,62151.0
2016-06-01 13:25:00,30.36,30.42,30.36,30.41,107815.0,24.8381,24.8872,24.8381,24.879,107815.0
2016-06-01 13:30:00,30.41,30.45,30.4,30.44,123327.0,24.879,24.9117,24.8708,24.9036,123327.0
2016-06-01 13:35:00,30.44,30.46,30.4,30.4,152162.0,24.9036,24.9199,24.8708,24.8708,152162.0
2016-06-01 13:40:00,30.41,30.42,30.33,30.34,149781.0,24.879,24.8872,24.8136,24.8218,149781.0
2016-06-01 13:45:00,30.34,30.4,30.34,30.38,120312.0,24.8218,24.8708,24.8218,24.8545,120312.0
2016-06-01 13:50:00,30.39,30.39,30.35,30.35,92800.0,24.8627,24.8627,24.8299,24.8299,92800.0
2016-06-01 13:55:00,30.35,30.35,30.3,30.32,150926.0,24.8299,24.8299,24.789,24.8054,150926.0
2016-06-01 14:00:00,30.32,30.32,30.27,30.32,119688.0,24.8054,24.8054,24.7645,24.8054,119688.0
2016-06-01 14:05:00,30.32,30.33,30.29,30.3,81874.0,24.8054,24.8136,24.7808,24.789,81874.0
2016-06-01 14:10:00,30.29,30.37,30.29,30.31,144169.0,24.7808,24.8463,24.7808,24.7972,144169.0
2016-06-01 14:15:00,30.32,30.35,30.3,30.34,132775.0,24.8054,24.8299,24.789,24.8218,132775.0
2016-06-01 14:20:00,30.33,30.36,30.27,30.27,254727.0,24.8136,24.8381,24.7645,24.7645,254727.0
2016-06-01 14:25:00,30.27,30.28,30.25,30.27,109003.0,24.7645,24.7727,24.7481,24.7645,109003.0
2016-06-01 14:30:00,30.28,30.29,30.21,30.24,229112.0,24.7727,24.7808,24.7154,24.7399,229112.0
2016-06-01 14:35:00,30.24,30.24,30.16,30.16,212050.0,24.7399,24.7399,24.6745,24.6745,212050.0
2016-06-01 14:40:00,30.17,30.23,30.16,30.23,281825.0,24.6827,24.7318,24.6745,24.7318,281825.0
2016-06-01 14:45:00,30.23,30.28,30.2,30.24,227570.0,24.7318,24.7727,24.7072,24.7399,227570.0
2016-06-01 14:50:00,30.25,30.26,30.19,30.22,192116.0,24.7481,24.7563,24.699,24.7236,192116.0
2016-06-01 14:55:00,30.22,30.23,30.2,30.21,142041.0,24.7236,24.7318,24.7072,24.7154,142041.0
2016-06-01 15:00:00,30.22,30.27,30.21,30.27,232442.0,24.7236,24.7645,24.7154,24.7645,232442.0
2016-06-01 15:05:00,30.27,30.27,30.2,30.21,214897.0,24.7645,24.7645,24.7072,24.7154,214897.0
2016-06-01 15:10:00,30.21,30.25,30.2,30.25,131084.0,24.7154,24.7481,24.7072,24.7481,131084.0
2016-06-01 15:15:00,30.25,30.29,30.23,30.29,296370.0,24.7481,24.7808,24.7318,24.7808,296370.0
2016-06-01 15:20:00,30.29,30.29,30.24,30.26,179898.0,24.7808,24.7808,24.7399,24.7563,179898.0
2016-06-01 15:25:00,30.26,30.28,30.23,30.25,260780.0,24.7563,24.7727,24.7318,24.7481,260780.0
2016-06-01 15:30:00,30.26,30.28,30.24,30.25,384473.0,24.7563,24.7727,24.7399,24.7481,384473.0
2016-06-01 15:35:00,30.25,30.25,30.24,30.25,115281.0,24.7481,24.7481,24.7399,24.7481,115281.0
2016-06-01 15:40:00,30.25,30.27,30.24,30.27,478015.0,24.7481,24.7645,24.7399,24.7645,478015.0
2016-06-01 15:45:00,30.27,30.28,30.2,30.2,686390.0,24.7645,24.7727,24.7072,24.7072,686390.0
2016-06-01 15:50:00,30.21,30.22,30.14,30.14,748046.0,24.7154,24.7236,24.6581,24.6581,748046.0
2016-06-01 15:55:00,30.15,30.22,30.14,30.21,1039932.0,24.6663,24.7236,24.6581,24.7154,1039932.0
2016-06-02 09:30:00,30.13,30.21,30.05,30.14,326597.0,24.6499,24.7154,24.5845,24.6581,326597.0
2016-06-02 09:35:00,30.14,30.32,30.07,30.26,308423.0,24.6581,24.8054,24.6009,24.7563,308423.0
2016-06-02 09:40:00,30.24,30.29,30.19,30.26,219099.0,24.7399,24.7808,24.699,24.7563,219099.0
2016-06-02 09:45:00,30.26,30.28,30.18,30.21,303971.0,24.7563,24.7727,24.6909,24.7154,303971.0
2016-06-02 09:50:00,30.2,30.21,30.1,30.14,274063.0,24.7072,24.7154,24.6254,24.6581,274063.0
2016-06-02 09:55:00,30.15,30.22,30.13,30.2,350740.0,24.6663,24.7236,24.6499,24.7072,350740.0
2016-06-02 10:00:00,30.2,30.32,30.19,30.32,212987.0,24.7072,24.8054,24.699,24.8054,212987.0
2016-06-02 10:05:00,30.32,30.38,30.3,30.34,196534.0,24.8054,24.8545,24.789,24.8218,196534.0
2016-06-02 10:10:00,30.33,30.34,30.28,30.3,104893.0,24.8136,24.8218,24.7727,24.789,104893.0
2016-06-02 10:15:00,30.3,30.38,30.29,30.32,142929.0,24.789,24.8545,24.7808,24.8054,142929.0
2016-06-02 10:20:00,30.32,30.37,30.27,30.34,85940.0,24.8054,24.8463,24.7645,24.8218,85940.0
2016-06-02 10:25:00,30.33,30.38,30.3,30.35,123576.0,24.8136,24.8545,24.789,24.8299,123576.0
2016-06-02 10:30:00,30.35,30.41,30.33,30.37,126421.0,24.8299,24.879,24.8136,24.8463,126421.0
2016-06-02 10:35:00,30.37,30.41,30.36,30.4,71022.0,24.8463,24.879,24.8381,24.8708,71022.0
2016-06-02 10:40:00,30.4,30.41,30.35,30.35,75619.0,24.8708,24.879,24.8299,24.8299,75619.0
2016-06-02 10:45:00,30.35,30.36,30.31,30.34,84453.0,24.8299,24.8381,24.7972,24.8218,84453.0
2016-06-02 10:50:00,30.34,30.4,30.32,30.4,89820.0,24.8218,24.8708,24.8054,24.8708,89820.0
2016-06-02 10:55:00,30.4,30.44,30.4,30.43,81994.0,24.8708,24.9036,24.8708,24.8954,81994.0
2016-06-02 11:00:00,30.43,30.46,30.4,30.44,77517.0,24.8954,24.9199,24.8708,24.9036,77517.0
2016-06-02 11:05:00,30.44,30.45,30.41,30.42,55356.0,24.9036,24.9117,24.879,24.8872,55356.0
2016-06-02 11:10:00,30.42,30.45,30.35,30.35,324665.0,24.8872,24.9117,24.8299,24.8299,324665.0
2016-06-02 11:15:00,30.36,30.37,30.28,30.3,161514.0,24.8381,24.8463,24.7727,24.789,161514.0
2016-06-02 11:20:00,30.3,30.31,30.25,30.27,175728.0,24.789,24.7972,24.7481,24.7645,175728.0
2016-06-02 11:25:00,30.27,30.31,30.24,30.24,109777.0,24.7645,24.7972,24.7399,24.7399,109777.0
2016-06-02 11:30:00,30.24,30.24,30.15,30.17,182829.0,24.7399,24.7399,24.6663,24.6827,182829.0
2016-06-02 11:35:00,30.16,30.17,30.15,30.15,75952.0,24.6745,24.6827,24.6663,24.6663,75952.0
2016-06-02 11:40:00,30.16,30.18,30.15,30.17,104439.0,24.6745,24.6909,24.6663,24.6827,104439.0
2016-06-02 11:45:00,30.16,30.2,30.16,30.17,94878.0,24.6745,24.7072,24.6745,24.6827,94878.0
2016-06-02 11:50:00,30.16,30.18,30.14,30.17,148428.0,24.6745,24.6909,24.6581,24.6827,148428.0
2016-06-02 11:55:00,30.17,30.19,30.16,30.19,109515.0,24.6827,24.699,24.6745,24.699,109515.0
2016-06-02 12:00:00,30.19,30.22,30.18,30.19,114799.0,24.699,24.7236,24.6909,24.699,114799.0
2016-06-02 12:05:00,30.18,30.19,30.17,30.18,74681.0,24.6909,24.699,24.6827,24.6909,74681.0
2016-06-02 12:10:00,30.18,30.21,30.17,30.2,74354.0,24.6909,24.7154,24.6827,24.7072,74354.0
2016-06-02 12:15:00,30.19,30.19,30.17,30.18,93262.0,24.699,24.699,24.6827,24.6909,93262.0
2016-06-02 12:20:00,30.18,30.19,30.17,30.18,50266.0,24.6909,24.699,24.6827,24.6909,50266.0
2016-06-02 12:25:00,30.18,30.18,30.13,30.14,77691.0,24.6909,24.6909,24.6499,24.6581,77691.0
2016-06-02 12:30:00,30.13,30.16,30.11,30.12,131267.0,24.6499,24.6745,24.6336,24.6418,131267.0
2016-06-02 12:35:00,30.13,30.17,30.12,30.17,102986.0,24.6499,24.6827,24.6418,24.6827,102986.0
2016-06-02 12:40:00,30.17,30.19,30.16,30.16,42342.0,24.6827,24.699,24.6745,24.6745,42342.0
2016-06-02 12:45:00,30.16,30.17,30.14,30.15,32969.0,24.6745,24.6827,24.6581,24.6663,32969.0
2016-06-02 12:50:00,30.15,30.2,30.14,30.19,98827.0,24.6663,24.7072,24.6581,24.699,98827.0
2016-06-02 12:55:00,30.19,30.2,30.18,30.19,55757.0,24.699,24.7072,24.6909,24.699,55757.0
2016-06-02 13:00:00,30.19,30.21,30.16,30.16,135646.0,24.699,24.7154,24.6745,24.6745,135646.0
2016-06-02 13:05:00,30.17,30.17,30.14,30.14,70313.0,24.6827,24.6827,24.6581,24.6581,70313.0
2016-06-02 13:10:00,30.14,30.19,30.12,30.17,307204.0,24.6581,24.699,24.6418,24.6827,307204.0
2016-06-02 13:15:00,30.18,30.19,30.17,30.18,41192.0,24.6909,24.699,24.6827,24.6909,41192.0
2016-06-02 13:20:00,30.17,30.18,30.14,30.15,54204.0,24.6827,24.6909,24.6581,24.6663,54204.0
2016-06-02 13:25:00,30.14,30.15,30.13,30.13,39287.0,24.6581,24.6663,24.6499,24.6499,39287.0
2016-06-02 13:30:00,30.13,30.15,30.12,30.13,66904.0,24.6499,24.6663,24.6418,24.6499,66904.0
2016-06-02 13:35:00,30.12,30.13,30.11,30.11,42377.0,24.6418,24.6499,24.6336,24.6336,42377.0
2016-06-02 13:40:00,30.11,30.13,30.11,30.12,49423.0,24.6336,24.6499,24.6336,24.6418,49423.0
2016-06-02 13:45:00,30.12,30.13,30.09,30.09,112159.0,24.6418,24.6499,24.6172,24.6172,112159.0
2016-06-02 13:50:00,30.1,30.11,30.09,30.1,107822.0,24.6254,24.6336,24.6172,24.6254,107822.0
2016-06-02 13:55:00,30.1,30.11,30.06,30.07,125489.0,24.6254,24.6336,24.5927,24.6009,125489.0
2016-06-02 14:00:00,30.07,30.1,30.06,30.1,198089.0,24.6009,24.6254,24.5927,24.6254,198089.0
2016-06-02 14:05:00,30.1,30.15,30.09,30.14,142775.0,24.6254,24.6663,24.6172,24.6581,142775.0
2016-06-02 14:10:00,30.14,30.16,30.13,30.16,123511.0,24.6581,24.6745,24.6499,24.6745,123511.0
2016-06-02 14:15:00,30.16,30.17,30.13,30.14,106893.0,24.6745,24.6827,24.6499,24.6581,106893.0
2016-06-02 14:20:00,30.15,30.16,30.13,30.14,155931.0,24.6663,24.6745,24.6499,24.6581,155931.0
2016-06-02 14:25:00,30.14,30.16,30.12,30.14,111332.0,24.6581,24.6745,24.6418,24.6581,111332.0
2016-06-02 14:30:00,30.15,30.16,30.13,30.16,106818.0,24.6663,24.6745,24.6499,24.6745,106818.0
2016-06-02 14:35:00,30.16,30.17,30.15,30.16,69062.0,24.6745,24.6827,24.6663,24.6745,69062.0
2016-06-02 14:40:00,30.16,30.17,30.15,30.16,133434.0,24.6745,24.6827,24.6663,24.6745,133434.0
2016-06-02 14:45:00,30.16,30.16,30.15,30.16,51649.0,24.6745,24.6745,24.6663,24.6745,51649.0
2016-06-02 14:50:00,30.15,30.23,30.15,30.21,192818.0,24.6663,24.7318,24.6663,24.7154,192818.0
2016-06-02 14:55:00,30.22,30.24,30.2,30.21,122880.0,24.7236,24.7399,24.7072,24.7154,122880.0
2016-06-02 15:00:00,30.22,30.23,30.2,30.21,94023.0,24.7236,24.7318,24.7072,24.7154,94023.0
2016-06-02 15:05:00,30.21,30.25,30.19,30.22,148408.0,24.7154,24.7481,24.699,24.7236,148408.0
2016-06-02 15:10:00,30.22,30.23,30.2,30.22,63076.0,24.7236,24.7318,24.7072,24.7236,63076.0
2016-06-02 15:15:00,30.23,30.23,30.2,30.21,95919.0,24.7318,24.7318,24.7072,24.7154,95919.0
2016-06-02 15:20:00,30.21,30.24,30.2,30.24,142931.0,24.7154,24.7399,24.7072,24.7399,142931.0
2016-06-02 15:25:00,30.24,30.28,30.23,30.27,177258.0,24.7399,24.7727,24.7318,24.7645,177258.0
2016-06-02 15:30:00,30.27,30.28,30.25,30.28,100860.0,24.7645,24.7727,24.7481,24.7727,100860.0
2016-06-02 15:35:00,30.27,30.31,30.27,30.29,275995.0,24.7645,24.7972,24.7645,24.7808,275995.0
2016-06-02 15:40:00,30.3,30.31,30.26,30.26,159846.0,24.789,24.7972,24.7563,24.7563,159846.0
2016-06-02 15:45:00,30.26,30.27,30.22,30.23,133349.0,24.7563,24.7645,24.7236,24.7318,133349.0
2016-06-02 15:50:00,30.23,30.27,30.22,30.27,253288.0,24.7318,24.7645,24.7236,24.7645,253288.0
2016-06-02 15:55:00,30.27,30.27,30.2,30.23,1107092.0,24.7645,24.7645,24.7072,24.7318,1107092.0
2016-06-03 09:30:00,30.09,30.15,30.02,30.07,408301.0,24.6172,24.6663,24.56,24.6009,408301.0
2016-06-03 09:35:00,30.07,30.12,29.89,29.92,590045.0,24.6009,24.6418,24.4536,24.4781,590045.0
2016-06-03 09:40:00,29.92,29.96,29.87,29.89,395723.0,24.4781,24.5109,24.4372,24.4536,395723.0
2016-06-03 09:45:00,29.9,29.9,29.8,29.82,363165.0,24.4618,24.4618,24.38,24.3963,363165.0
2016-06-03 09:50:00,29.82,29.87,29.78,29.87,286757.0,24.3963,24.4372,24.3636,24.4372,286757.0
2016-06-03 09:55:00,29.87,29.97,29.87,29.92,143996.0,24.4372,24.519,24.4372,24.4781,143996.0
2016-06-03 10:00:00,29.92,29.93,29.79,29.81,463261.0,24.4781,24.4863,24.3718,24.3882,463261.0
2016-06-03 10:05:00,29.8,29.83,29.77,29.78,236546.0,24.38,24.4045,24.3554,24.3636,236546.0
2016-06-03 10:10:00,29.78,29.81,29.72,29.79,352874.0,24.3636,24.3882,24.3145,24.3718,352874.0
2016-06-03 10:15:00,29.79,29.8,29.69,29.7,432353.0,24.3718,24.38,24.29,24.2982,432353.0
2016-06-03 10:20:00,29.7,29.7,29.61,29.66,460147.0,24.2982,24.2982,24.2245,24.2654,460147.0
2016-06-03 10:25:00,29.65,29.68,29.6,29.62,270454.0,24.2573,24.2818,24.2163,24.2327,270454.0
2016-06-03 10:30:00,29.62,29.65,29.56,29.63,346430.0,24.2327,24.2573,24.1836,24.2409,346430.0
2016-06-03 10:35:00,29.64,29.7,29.61,29.64,313675.0,24.2491,24.2982,24.2245,24.2491,313675.0
2016-06-03 10:40:00,29.65,29.67,29.61,29.62,231868.0,24.2573,24.2736,24.2245,24.2327,231868.0
2016-06-03 10:45:00,29.62,29.65,29.61,29.62,261306.0,24.2327,24.2573,24.2245,24.2327,261306.0
2016-06-03 10:50:00,29.62,29.66,29.6,29.64,371835.0,24.2327,24.2654,24.2163,24.2491,371835.0
2016-06-03 10:55:00,29.64,29.73,29.64,29.69,202174.0,24.2491,24.3227,24.2491,24.29,202174.0
2016-06-03 11:00:00,29.69,29.69,29.65,29.67,166964.0,24.29,24.29,24.2573,24.2736,166964.0
2016-06-03 11:05:00,29.67,29.67,29.64,29.65,148266.0,24.2736,24.2736,24.2491,24.2573,148266.0
2016-06-03 11:10:00,29.65,29.66,29.63,29.63,238599.0,24.2573,24.2654,24.2409,24.2409,238599.0
2016-06-03 11:15:00,29.63,29.66,29.6,29.66,273977.0,24.2409,24.2654,24.2163,24.2654,273977.0
2016-06-03 11:20:00,29.66,29.74,29.65,29.69,162769.0,24.2654,24.3309,24.2573,24.29,162769.0
2016-06-03 11:25:00,29.69,29.72,29.66,29.67,146248.0,24.29,24.3145,24.2654,24.2736,146248.0
2016-06-03 11:30:00,29.67,29.69,29.66,29.68,159099.0,24.2736,24.29,24.2654,24.2818,159099.0
2016-06-03 11:35:00,29.68,29.69,29.58,29.59,493243.0,24.2818,24.29,24.2,24.2082,493243.0
2016-06-03 11:40:00,29.59,29.6,29.53,29.55,512334.0,24.2082,24.2163,24.1591,24.1754,512334.0
2016-06-03 11:45:00,29.55,29.55,29.51,29.54,366630.0,24.1754,24.1754,24.1427,24.1673,366630.0
2016-06-03 11:50:00,29.54,29.55,29.51,29.53,254514.0,24.1673,24.1754,24.1427,24.1591,254514.0
2016-06-03 11:55:00,29.53,29.57,29.52,29.55,459404.0,24.1591,24.1918,24.1509,24.1754,459404.0
2016-06-03 12:00:00,29.56,29.56,29.54,29.56,288375.0,24.1836,24.1836,24.1673,24.1836,288375.0
2016-06-03 12:05:00,29.55,29.63,29.55,29.57,211398.0,24.1754,24.2409,24.1754,24.1918,211398.0
2016-06-03 12:10:00,29.58,29.59,29.57,29.59,64871.0,24.2,24.2082,24.1918,24.2082,64871.0
2016-06-03 12:15:00,29.58,29.59,29.55,29.56,136573.0,24.2,24.2082,24.1754,24.1836,136573.0
2016-06-03 12:20:00,29.56,29.58,29.55,29.58,115048.0,24.1836,24.2,24.1754,24.2,115048.0
2016-06-03 12:25:00,29.58,29.6,29.57,29.57,107676.0,24.2,24.2163,24.1918,24.1918,107676.0
2016-06-03 12:30:00,29.57,29.61,29.55,29.61,169704.0,24.1918,24.2245,24.1754,24.2245,169704.0
2016-06-03 12:35:00,29.61,29.61,29.57,29.58,87672.0,24.2245,24.2245,24.1918,24.2,87672.0
2016-06-03 12:40:00,29.58,29.58,29.55,29.56,60447.0,24.2,24.2,24.1754,24.1836,60447.0
2016-06-03 12:45:00,29.56,29.56,29.52,29.56,151434.0,24.1836,24.1836,24.1509,24.1836,151434.0
2016-06-03 12:50:00,29.55,29.59,29.55,29.55,97190.0,24.1754,24.2082,24.1754,24.1754,97190.0
2016-06-03 12:55:00,29.55,29.56,29.53,29.53,111453.0,24.1754,24.1836,24.1591,24.1591,111453.0
2016-06-03 13:00:00,29.53,29.54,29.51,29.53,189212.0,24.1591,24.1673,24.1427,24.1591,189212.0
2016-06-03 13:05:00,29.52,29.56,29.52,29.55,86349.0,24.1509,24.1836,24.1509,24.1754,86349.0
2016-06-03 13:10:00,29.56,29.58,29.55,29.56,98676.0,24.1836,24.2,24.1754,24.1836,98676.0
2016-06-03 13:15:00,29.56,29.56,29.52,29.55,79939.0,24.1836,24.1836,24.1509,24.1754,79939.0
2016-06-03 13:20:00,29.56,29.61,29.55,29.61,120484.0,24.1836,24.2245,24.1754,24.2245,120484.0
2016-06-03 13:25:00,29.61,29.62,29.57,29.57,46214.0,24.2245,24.2327,24.1918,24.1918,46214.0
2016-06-03 13:30:00,29.58,29.59,29.55,29.55,120931.0,24.2,24.2082,24.1754,24.1754,120931.0
2016-06-03 13:35:00,29.55,29.56,29.53,29.53,70575.0,24.1754,24.1836,24.1591,24.1591,70575.0
2016-06-03 13:40:00,29.53,29.55,29.53,29.55,62309.0,24.1591,24.1754,24.1591,24.1754,62309.0
2016-06-03 13:45:00,29.55,29.56,29.52,29.52,167587.0,24.1754,24.1836,24.1509,24.1509,167587.0
2016-06-03 13:50:00,29.52,29.58,29.52,29.57,271158.0,24.1509,24.2,24.1509,24.1918,271158.0
2016-06-03 13:55:00,29.57,29.65,29.56,29.64,110982.0,24.1918,24.2573,24.1836,24.2491,110982.0
2016-06-03 14:00:00,29.64,29.65,29.62,29.64,85762.0,24.2491,24.2573,24.2327,24.2491,85762.0
2016-06-03 14:05:00,29.64,29.65,29.54,29.54,204995.0,24.2491,24.2573,24.1673,24.1673,204995.0
2016-06-03 14:10:00,29.54,29.57,29.54,29.57,79801.0,24.1673,24.1918,24.1673,24.1918,79801.0
2016-06-03 14:15:00,29.57,29.58,29.54,29.57,175760.0,24.1918,24.2,24.1673,24.1918,175760.0
2016-06-03 14:20:00,29.56,29.56,29.51,29.52,264570.0,24.1836,24.1836,24.1427,24.1509,264570.0
2016-06-03 14:25:00,29.52,29.56,29.51,29.54,139788.0,24.1509,24.1836,24.1427,24.1673,139788.0
2016-06-03 14:30:00,29.55,29.63,29.54,29.63,284230.0,24.1754,24.2409,24.1673,24.2409,284230.0
2016-06-03 14:35:00,29.63,29.64,29.59,29.62,161157.0,24.2409,24.2491,24.2082,24.2327,161157.0
2016-06-03 14:40:00,29.62,29.64,29.6,29.63,114739.0,24.2327,24.2491,24.2163,24.2409,114739.0
2016-06-03 14:45:00,29.64,29.64,29.6,29.6,94817.0,24.2491,24.2491,24.2163,24.2163,94817.0
2016-06-03 14:50:00,29.6,29.68,29.6,29.65,143117.0,24.2163,24.2818,24.2163,24.2573,143117.0
2016-06-03 14:55:00,29.65,29.66,29.64,29.65,126616.0,24.2573,24.2654,24.2491,24.2573,126616.0
2016-06-03 15:00:00,29.65,29.66,29.64,29.66,57576.0,24.2573,24.2654,24.2491,24.2654,57576.0
2016-06-03 15:05:00,29.66,29.67,29.65,29.66,134727.0,24.2654,24.2736,24.2573,24.2654,134727.0
2016-06-03 15:10:00,29.66,29.68,29.65,29.65,178298.0,24.2654,24.2818,24.2573,24.2573,178298.0
2016-06-03 15:15:00,29.66,29.67,29.64,29.65,82201.0,24.2654,24.2736,24.2491,24.2573,82201.0
2016-06-03 15:20:00,29.64,29.65,29.63,29.63,94151.0,24.2491,24.2573,24.2409,24.2409,94151.0
2016-06-03 15:25:00,29.64,29.64,29.61,29.62,110756.0,24.2491,24.2491,24.2245,24.2327,110756.0
2016-06-03 15:30:00,29.62,29.63,29.59,29.6,247118.0,24.2327,24.2409,24.2082,24.2163,247118.0
2016-06-03 15:35:00,29.61,29.61,29.57,29.61,198081.0,24.2245,24.2245,24.1918,24.2245,198081.0
2016-06-03 15:40:00,29.61,29.62,29.6,29.62,131594.0,24.2245,24.2327,24.2163,24.2327,131594.0
2016-06-03 15:45:00,29.62,29.63,29.58,29.6,370514.0,24.2327,24.2409,24.2,24.2163,370514.0
2016-06-03 15:50:00,29.6,29.6,29.58,29.58,236738.0,24.2163,24.2163,24.2,24.2,236738.0
2016-06-03 15:55:00,29.58,29.6,29.55,29.6,878832.0,24.2,24.2163,24.1754,24.2163,878832.0
2016-06-06 09:30:00,29.85,29.85,29.72,29.82,416609.0,24.4209,24.4209,24.3145,24.3963,416609.0
2016-06-06 09:35:00,29.82,29.85,29.77,29.79,203080.0,24.3963,24.4209,24.3554,24.3718,203080.0
2016-06-06 09:40:00,29.8,29.82,29.72,29.78,241930.0,24.38,24.3963,24.3145,24.3636,241930.0
2016-06-06 09:45:00,29.79,29.85,29.74,29.75,258839.0,24.3718,24.4209,24.3309,24.3391,258839.0
2016-06-06 09:50:00,29.75,29.8,29.73,29.79,240318.0,24.3391,24.38,24.3227,24.3718,240318.0
2016-06-06 09:55:00,29.79,29.84,29.75,29.81,267925.0,24.3718,24.4127,24.3391,24.3882,267925.0
2016-06-06 10:00:00,29.81,29.85,29.79,29.82,178436.0,24.3882,24.4209,24.3718,24.3963,178436.0
2016-06-06 10:05:00,29.82,29.86,29.8,29.8,179076.0,24.3963,24.4291,24.38,24.38,179076.0
2016-06-06 10:10:00,29.82,29.85,29.79,29.85,111945.0,24.3963,24.4209,24.3718,24.4209,111945.0
2016-06-06 10:15:00,29.85,29.85,29.77,29.8,120842.0,24.4209,24.4209,24.3554,24.38,120842.0
2016-06-06 10:20:00,29.8,29.82,29.76,29.8,191244.0,24.38,24.3963,24.3472,24.38,191244.0
2016-06-06 10:25:00,29.8,29.81,29.76,29.76,126569.0,24.38,24.3882,24.3472,24.3472,126569.0
2016-06-06 10:30:00,29.77,29.81,29.77,29.77,101462.0,24.3554,24.3882,24.3554,24.3554,101462.0
2016-06-06 10:35:00,29.78,29.81,29.77,29.79,124836.0,24.3636,24.3882,24.3554,24.3718,124836.0
2016-06-06 10:40:00,29.79,29.81,29.77,29.78,130997.0,24.3718,24.3882,24.3554,24.3636,130997.0
2016-06-06 10:45:00,29.78,29.81,29.77,29.8,116254.0,24.3636,24.3882,24.3554,24.38,116254.0
2016-06-06 10:50:00,29.8,29.8,29.75,29.78,107822.0,24.38,24.38,24.3391,24.3636,107822.0
2016-06-06 10:55:00,29.77,29.84,29.77,29.84,137955.0,24.3554,24.4127,24.3554,24.4127,137955.0
2016-06-06 11:00:00,29.83,29.85,29.81,29.85,86725.0,24.4045,24.4209,24.3882,24.4209,86725.0
2016-06-06 11:05:00,29.84,29.85,29.81,29.85,106264.0,24.4127,24.4209,24.3882,24.4209,106264.0
2016-06-06 11:10:00,29.85,29.85,29.82,29.85,70345.0,24.4209,24.4209,24.3963,24.4209,70345.0
2016-06-06 11:15:00,29.85,29.86,29.82,29.85,168039.0,24.4209,24.4291,24.3963,24.4209,168039.0
2016-06-06 11:20:00,29.85,29.86,29.82,29.85,101023.0,24.4209,24.4291,24.3963,24.4209,101023.0
2016-06-06 11:25:00,29.85,29.86,29.84,29.85,108145.0,24.4209,24.4291,24.4127,24.4209,108145.0
2016-06-06 11:30:00,29.84,29.9,29.84,29.89,295091.0,24.4127,24.4618,24.4127,24.4536,295091.0
2016-06-06 11:35:00,29.89,29.93,29.89,29.93,228917.0,24.4536,24.4863,24.4536,24.4863,228917.0
2016-06-06 11:40:00,29.93,29.95,29.9,29.91,141673.0,24.4863,24.5027,24.4618,24.47,141673.0
2016-06-06 11:45:00,29.9,29.92,29.88,29.91,64301.0,24.4618,24.4781,24.4454,24.47,64301.0
2016-06-06 11:50:00,29.91,29.94,29.9,29.91,61231.0,24.47,24.4945,24.4618,24.47,61231.0
2016-06-06 11:55:00,29.91,29.91,29.86,29.87,73145.0,24.47,24.47,24.4291,24.4372,73145.0
2016-06-06 12:00:00,29.87,29.89,29.85,29.89,64901.0,24.4372,24.4536,24.4209,24.4536,64901.0
2016-06-06 12:05:00,29.89,29.9,29.88,29.9,34721.0,24.4536,24.4618,24.4454,24.4618,34721.0
2016-06-06 12:10:00,29.89,29.9,29.86,29.87,82315.0,24.4536,24.4618,24.4291,24.4372,82315.0
2016-06-06 12:15:00,29.87,29.87,29.82,29.85,96514.0,24.4372,24.4372,24.3963,24.4209,96514.0
2016-06-06 12:20:00,29.84,29.89,29.84,29.87,96544.0,24.4127,24.4536,24.4127,24.4372,96544.0
2016-06-06 12:25:00,29.87,29.88,29.85,29.87,62045.0,24.4372,24.4454,24.4209,24.4372,62045.0
2016-06-06 12:30:00,29.87,29.88,29.83,29.86,76915.0,24.4372,24.4454,24.4045,24.4291,76915.0
2016-06-06 12:35:00,29.87,29.9,29.85,29.87,66740.0,24.4372,24.4618,24.4209,24.4372,66740.0
2016-06-06 12:40:00,29.87,29.9,29.85,29.87,37871.0,24.4372,24.4618,24.4209,24.4372,37871.0
2016-06-06 12:45:00,29.87,29.88,29.84,29.84,41710.0,24.4372,24.4454,24.4127,24.4127,41710.0
2016-06-06 12:50:00,29.84,29.85,29.8,29.81,97169.0,24.4127,24.4209,24.38,24.3882,97169.0
2016-06-06 12:55:00,29.81,29.87,29.78,29.87,121533.0,24.3882,24.4372,24.3636,24.4372,121533.0
2016-06-06 13:00:00,29.86,29.87,29.83,29.87,47134.0,24.4291,24.4372,24.4045,24.4372,47134.0
2016-06-06 13:05:00,29.86,29.9,29.86,29.9,99293.0,24.4291,24.4618,24.4291,24.4618,99293.0
2016-06-06 13:10:00,29.9,29.94,29.89,29.93,61551.0,24.4618,24.4945,24.4536,24.4863,61551.0
2016-06-06 13:15:00,29.93,29.96,29.91,29.92,78149.0,24.4863,24.5109,24.47,24.4781,78149.0
2016-06-06 13:20:00,29.92,29.93,29.9,29.91,71848.0,24.4781,24.4863,24.4618,24.47,71848.0
2016-06-06 13:25:00,29.9,29.93,29.9,29.91,52397.0,24.4618,24.4863,24.4618,24.47,52397.0
2016-06-06 13:30:00,29.92,29.94,29.91,29.93,61026.0,24.4781,24.4945,24.47,24.4863,61026.0
2016-06-06 13:35:00,29.93,29.95,29.92,29.95,68225.0,24.4863,24.5027,24.4781,24.5027,68225.0
2016-06-06 13:40:00,29.95,29.96,29.94,29.96,96954.0,24.5027,24.5109,24.4945,24.5109,96954.0
2016-06-06 13:45:00,29.96,29.96,29.95,29.96,46889.0,24.5109,24.5109,24.5027,24.5109,46889.0
2016-06-06 13:50:00,29.96,29.97,29.95,29.96,128600.0,24.5109,24.519,24.5027,24.5109,128600.0
2016-06-06 13:55:00,29.96,30.0,29.96,29.98,85253.0,24.5109,24.5436,24.5109,24.5272,85253.0
2016-06-06 14:00:00,29.98,29.98,29.96,29.98,35078.0,24.5272,24.5272,24.5109,24.5272,35078.0
2016-06-06 14:05:00,29.98,30.0,29.97,29.99,80787.0,24.5272,24.5436,24.519,24.5354,80787.0
2016-06-06 14:10:00,29.99,30.0,29.97,29.99,98057.0,24.5354,24.5436,24.519,24.5354,98057.0
2016-06-06 14:15:00,29.99,30.0,29.98,29.99,57196.0,24.5354,24.5436,24.5272,24.5354,57196.0
2016-06-06 14:20:00,29.99,30.02,29.98,30.02,55749.0,24.5354,24.56,24.5272,24.56,55749.0
2016-06-06 14:25:00,30.02,30.04,30.01,30.02,81738.0,24.56,24.5763,24.5518,24.56,81738.0
2016-06-06 14:30:00,30.02,30.03,30.0,30.02,64315.0,24.56,24.5681,24.5436,24.56,64315.0
2016-06-06 14:35:00,30.02,30.03,30.01,30.03,58702.0,24.56,24.5681,24.5518,24.5681,58702.0
2016-06-06 14:40:00,30.03,30.03,30.0,30.01,143213.0,24.5681,24.5681,24.5436,24.5518,143213.0
2016-06-06 14:45:00,30.01,30.03,30.0,30.02,109168.0,24.5518,24.5681,24.5436,24.56,109168.0
2016-06-06 14:50:00,30.02,30.02,30.01,30.02,70910.0,24.56,24.56,24.5518,24.56,70910.0
2016-06-06 14:55:00,30.02,30.02,30.01,30.02,25072.0,24.56,24.56,24.5518,24.56,25072.0
2016-06-06 15:00:00,30.02,30.03,30.01,30.01,92006.0,24.56,24.5681,24.5518,24.5518,92006.0
2016-06-06 15:05:00,30.02,30.02,29.99,29.99,225111.0,24.56,24.56,24.5354,24.5354,225111.0
2016-06-06 15:10:00,29.99,30.01,29.98,29.99,155191.0,24.5354,24.5518,24.5272,24.5354,155191.0
2016-06-06 15:15:00,29.99,30.0,29.98,30.0,54610.0,24.5354,24.5436,24.5272,24.5436,54610.0
2016-06-06 15:20:00,29.99,30.01,29.99,30.0,111604.0,24.5354,24.5518,24.5354,24.5436,111604.0
2016-06-06 15:25:00,30.0,30.01,29.99,30.0,69722.0,24.5436,24.5518,24.5354,24.5436,69722.0
2016-06-06 15:30:00,30.0,30.01,29.97,29.99,256429.0,24.5436,24.5518,24.519,24.5354,256429.0
2016-06-06 15:35:00,30.0,30.01,29.98,30.01,433155.0,24.5436,24.5518,24.5272,24.5518,433155.0
2016-06-06 15:40:00,30.0,30.01,29.99,30.0,207597.0,24.5436,24.5518,24.5354,24.5436,207597.0
2016-06-06 15:45:00,30.0,30.01,29.99,29.99,177447.0,24.5436,24.5518,24.5354,24.5354,177447.0
2016-06-06 15:50:00,30.0,30.0,29.98,29.98,271055.0,24.5436,24.5436,24.5272,24.5272,271055.0
2016-06-06 15:55:00,29.98,30.0,29.98,29.99,661191.0,24.5272,24.5436,24.5272,24.5354,661191.0
2016-06-07 09:30:00,30.16,30.16,29.95,30.0,563509.0,24.6745,24.6745,24.5027,24.5436,563509.0
2016-06-07 09:35:00,30.0,30.08,29.96,30.08,242290.0,24.5436,24.609,24.5109,24.609,242290.0
2016-06-07 09:40:00,30.08,30.11,30.01,30.04,251087.0,24.609,24.6336,24.5518,24.5763,251087.0
2016-06-07 09:45:00,30.05,30.09,30.0,30.09,223616.0,24.5845,24.6172,24.5436,24.6172,223616.0
2016-06-07 09:50:00,30.09,30.11,30.03,30.08,124753.0,24.6172,24.6336,24.5681,24.609,124753.0
2016-06-07 09:55:00,30.07,30.11,30.06,30.1,112909.0,24.6009,24.6336,24.5927,24.6254,112909.0
2016-06-07 10:00:00,30.1,30.13,30.07,30.12,229686.0,24.6254,24.6499,24.6009,24.6418,229686.0
2016-06-07 10:05:00,30.12,30.18,30.1,30.15,188712.0,24.6418,24.6909,24.6254,24.6663,188712.0
2016-06-07 10:10:00,30.16,30.22,30.15,30.17,186633.0,24.6745,24.7236,24.6663,24.6827,186633.0
2016-06-07 10:15:00,30.17,30.2,30.15,30.19,117249.0,24.6827,24.7072,24.6663,24.699,117249.0
2016-06-07 10:20:00,30.19,30.21,30.16,30.17,104476.0,24.699,24.7154,24.6745,24.6827,104476.0
2016-06-07 10:25:00,30.17,30.22,30.16,30.22,128114.0,24.6827,24.7236,24.6745,24.7236,128114.0
2016-06-07 10:30:00,30.22,30.22,30.18,30.19,109622.0,24.7236,24.7236,24.6909,24.699,109622.0
2016-06-07 10:35:00,30.18,30.2,30.15,30.18,120329.0,24.6909,24.7072,24.6663,24.6909,120329.0
2016-06-07 10:40:00,30.17,30.2,30.17,30.18,70459.0,24.6827,24.7072,24.6827,24.6909,70459.0
2016-06-07 10:45:00,30.18,30.21,30.17,30.2,81066.0,24.6909,24.7154,24.6827,24.7072,81066.0
2016-06-07 10:50:00,30.2,30.25,30.19,30.25,219232.0,24.7072,24.7481,24.699,24.7481,219232.0
2016-06-07 10:55:00,30.25,30.28,30.25,30.27,124870.0,24.7481,24.7727,24.7481,24.7645,124870.0
2016-06-07 11:00:00,30.27,30.29,30.26,30.28,105771.0,24.7645,24.7808,24.7563,24.7727,105771.0
2016-06-07 11:05:00,30.28,30.29,30.26,30.27,75015.0,24.7727,24.7808,24.7563,24.7645,75015.0
2016-06-07 11:10:00,30.27,30.29,30.26,30.27,70750.0,24.7645,24.7808,24.7563,24.7645,70750.0
2016-06-07 11:15:00,30.26,30.29,30.25,30.27,82027.0,24.7563,24.7808,24.7481,24.7645,82027.0
2016-06-07 11:20:00,30.27,30.29,30.26,30.28,112603.0,24.7645,24.7808,24.7563,24.7727,112603.0
2016-06-07 11:25:00,30.28,30.29,30.26,30.27,102056.0,24.7727,24.7808,24.7563,24.7645,102056.0
2016-06-07 11:30:00,30.27,30.31,30.27,30.29,133782.0,24.7645,24.7972,24.7645,24.7808,133782.0
2016-06-07 11:35:00,30.29,30.3,30.25,30.26,84850.0,24.7808,24.789,24.7481,24.7563,84850.0
2016-06-07 11:40:00,30.26,30.3,30.25,30.28,99259.0,24.7563,24.789,24.7481,24.7727,99259.0
2016-06-07 11:45:00,30.29,30.32,30.28,30.28,143920.0,24.7808,24.8054,24.7727,24.7727,143920.0
2016-06-07 11:50:00,30.28,30.32,30.27,30.3,83211.0,24.7727,24.8054,24.7645,24.789,83211.0
2016-06-07 11:55:00,30.3,30.31,30.27,30.29,64269.0,24.789,24.7972,24.7645,24.7808,64269.0
2016-06-07 12:00:00,30.29,30.32,30.28,30.28,77351.0,24.7808,24.8054,24.7727,24.7727,77351.0
2016-06-07 12:05:00,30.28,30.3,30.26,30.28,61687.0,24.7727,24.789,24.7563,24.7727,61687.0
2016-06-07 12:10:00,30.28,30.31,30.26,30.31,76913.0,24.7727,24.7972,24.7563,24.7972,76913.0
2016-06-07 12:15:00,30.31,30.31,30.25,30.28,243886.0,24.7972,24.7972,24.7481,24.7727,243886.0
2016-06-07 12:20:00,30.27,30.3,30.26,30.28,84455.0,24.7645,24.789,24.7563,24.7727,84455.0
2016-06-07 12:25:00,30.28,30.32,30.27,30.3,140411.0,24.7727,24.8054,24.7645,24.789,140411.0
2016-06-07 12:30:00,30.3,30.32,30.29,30.31,74847.0,24.789,24.8054,24.7808,24.7972,74847.0
2016-06-07 12:35:00,30.3,30.33,30.29,30.3,94032.0,24.789,24.8136,24.7808,24.789,94032.0
2016-06-07 12:40:00,30.3,30.36,30.29,30.36,97719.0,24.789,24.8381,24.7808,24.8381,97719.0
2016-06-07 12:45:00,30.36,30.36,30.33,30.35,69713.0,24.8381,24.8381,24.8136,24.8299,69713.0
2016-06-07 12:50:00,30.35,30.38,30.33,30.33,104526.0,24.8299,24.8545,24.8136,24.8136,104526.0
2016-06-07 12:55:00,30.33,30.38,30.33,30.37,56542.0,24.8136,24.8545,24.8136,24.8463,56542.0
2016-06-07 13:00:00,30.36,30.37,30.34,30.34,56877.0,24.8381,24.8463,24.8218,24.8218,56877.0
2016-06-07 13:05:00,30.34,30.37,30.34,30.36,76272.0,24.8218,24.8463,24.8218,24.8381,76272.0
2016-06-07 13:10:00,30.36,30.37,30.32,30.34,47486.0,24.8381,24.8463,24.8054,24.8218,47486.0
2016-06-07 13:15:00,30.33,30.34,30.31,30.33,142179.0,24.8136,24.8218,24.7972,24.8136,142179.0
2016-06-07 13:20:00,30.33,30.38,30.32,30.36,158878.0,24.8136,24.8545,24.8054,24.8381,158878.0
2016-06-07 13:25:00,30.36,30.37,30.33,30.36,73547.0,24.8381,24.8463,24.8136,24.8381,73547.0
2016-06-07 13:30:00,30.36,30.37,30.33,30.34,47457.0,24.8381,24.8463,24.8136,24.8218,47457.0
2016-06-07 13:35:00,30.34,30.34,30.31,30.33,71183.0,24.8218,24.8218,24.7972,24.8136,71183.0
2016-06-07 13:40:00,30.33,30.33,30.3,30.32,96500.0,24.8136,24.8136,24.789,24.8054,96500.0
2016-06-07 13:45:00,30.31,30.32,30.29,30.3,104905.0,24.7972,24.8054,24.7808,24.789,104905.0
2016-06-07 13:50:00,30.3,30.31,30.26,30.27,83805.0,24.789,24.7972,24.7563,24.7645,83805.0
2016-06-07 13:55:00,30.27,30.3,30.26,30.28,64150.0,24.7645,24.789,24.7563,24.7727,64150.0
2016-06-07 14:00:00,30.28,30.31,30.27,30.28,97223.0,24.7727,24.7972,24.7645,24.7727,97223.0
2016-06-07 14:05:00,30.27,30.29,30.26,30.29,88859.0,24.7645,24.7808,24.7563,24.7808,88859.0
2016-06-07 14:10:00,30.28,30.29,30.26,30.26,80412.0,24.7727,24.7808,24.7563,24.7563,80412.0
2016-06-07 14:15:00,30.26,30.28,30.25,30.27,67051.0,24.7563,24.7727,24.7481,24.7645,67051.0
2016-06-07 14:20:00,30.28,30.3,30.27,30.3,84761.0,24.7727,24.789,24.7645,24.789,84761.0
2016-06-07 14:25:00,30.29,30.33,30.29,30.3,85702.0,24.7808,24.8136,24.7808,24.789,85702.0
2016-06-07 14:30:00,30.31,30.31,30.29,30.3,58037.0,24.7972,24.7972,24.7808,24.789,58037.0
2016-06-07 14:35:00,30.3,30.31,30.28,30.3,76014.0,24.789,24.7972,24.7727,24.789,76014.0
2016-06-07 14:40:00,30.3,30.31,30.28,30.31,101269.0,24.789,24.7972,24.7727,24.7972,101269.0
2016-06-07 14:45:00,30.31,30.32,30.3,30.3,50679.0,24.7972,24.8054,24.789,24.789,50679.0
2016-06-07 14:50:00,30.3,30.32,30.29,30.3,143197.0,24.789,24.8054,24.7808,24.789,143197.0
2016-06-07 14:55:00,30.29,30.3,30.27,30.28,73374.0,24.7808,24.789,24.7645,24.7727,73374.0
2016-06-07 15:00:00,30.29,30.29,30.27,30.28,59448.0,24.7808,24.7808,24.7645,24.7727,59448.0
2016-06-07 15:05:00,30.28,30.29,30.27,30.27,131767.0,24.7727,24.7808,24.7645,24.7645,131767.0
2016-06-07 15:10:00,30.27,30.28,30.25,30.25,124551.0,24.7645,24.7727,24.7481,24.7481,124551.0
2016-06-07 15:15:00,30.26,30.27,30.25,30.25,183068.0,24.7563,24.7645,24.7481,24.7481,183068.0
2016-06-07 15:20:00,30.26,30.29,30.25,30.28,151086.0,24.7563,24.7808,24.7481,24.7727,151086.0
2016-06-07 15:25:00,30.27,30.3,30.27,30.29,109345.0,24.7645,24.789,24.7645,24.7808,109345.0
2016-06-07 15:30:00,30.3,30.31,30.27,30.27,139341.0,24.789,24.7972,24.7645,24.7645,139341.0
2016-06-07 15:35:00,30.28,30.3,30.26,30.27,354811.0,24.7727,24.789,24.7563,24.7645,354811.0
2016-06-07 15:40:00,30.27,30.27,30.2,30.21,363463.0,24.7645,24.7645,24.7072,24.7154,363463.0
2016-06-07 15:45:00,30.2,30.21,30.16,30.16,346697.0,24.7072,24.7154,24.6745,24.6745,346697.0
2016-06-07 15:50:00,30.17,30.22,30.16,30.21,647238.0,24.6827,24.7236,24.6745,24.7154,647238.0
2016-06-07 15:55:00,30.21,30.23,30.18,30.23,1299258.0,24.7154,24.7318,24.6909,24.7318,1299258.0
2016-06-08 09:30:00,30.0,30.03,29.91,29.98,369577.0,24.859,24.8839,24.7844,24.8424,369577.0
2016-06-08 09:35:00,29.99,30.03,29.95,29.95,196429.0,24.8507,24.8839,24.8176,24.8176,196429.0
2016-06-08 09:40:00,29.95,29.95,29.85,29.87,333107.0,24.8176,24.8176,24.7347,24.7513,333107.0
2016-06-08 09:45:00,29.87,29.91,29.85,29.89,204406.0,24.7513,24.7844,24.7347,24.7679,204406.0
2016-06-08 09:50:00,29.9,29.97,29.85,29.95,270576.0,24.7761,24.8341,24.7347,24.8176,270576.0
2016-06-08 09:55:00,29.94,29.98,29.91,29.96,86657.0,24.8093,24.8424,24.7844,24.8259,86657.0
2016-06-08 10:00:00,29.95,29.97,29.94,29.94,141208.0,24.8176,24.8341,24.8093,24.8093,141208.0
2016-06-08 10:05:00,29.94,29.98,29.92,29.95,128665.0,24.8093,24.8424,24.7927,24.8176,128665.0
2016-06-08 10:10:00,29.95,29.96,29.91,29.91,107169.0,24.8176,24.8259,24.7844,24.7844,107169.0
2016-06-08 10:15:00,29.91,29.94,29.87,29.92,223119.0,24.7844,24.8093,24.7513,24.7927,223119.0
2016-06-08 10:20:00,29.93,29.94,29.9,29.94,79174.0,24.801,24.8093,24.7761,24.8093,79174.0
2016-06-08 10:25:00,29.94,29.96,29.91,29.92,119323.0,24.8093,24.8259,24.7844,24.7927,119323.0
2016-06-08 10:30:00,29.91,29.94,29.88,29.93,159850.0,24.7844,24.8093,24.7596,24.801,159850.0
2016-06-08 10:35:00,29.93,29.93,29.89,29.91,157299.0,24.801,24.801,24.7679,24.7844,157299.0
2016-06-08 10:40:00,29.9,29.91,29.86,29.88,239565.0,24.7761,24.7844,24.743,24.7596,239565.0
2016-06-08 10:45:00,29.88,29.89,29.85,29.87,108654.0,24.7596,24.7679,24.7347,24.7513,108654.0
2016-06-08 10:50:00,29.87,29.88,29.83,29.85,195941.0,24.7513,24.7596,24.7181,24.7347,195941.0
2016-06-08 10:55:00,29.85,29.85,29.78,29.78,299856.0,24.7347,24.7347,24.6767,24.6767,299856.0
2016-06-08 11:00:00,29.79,29.79,29.69,29.7,374832.0,24.685,24.685,24.6021,24.6104,374832.0
2016-06-08 11:05:00,29.69,29.7,29.62,29.63,322713.0,24.6021,24.6104,24.5441,24.5524,322713.0
2016-06-08 11:10:00,29.63,29.64,29.57,29.63,223314.0,24.5524,24.5607,24.5027,24.5524,223314.0
2016-06-08 11:15:00,29.63,29.65,29.62,29.63,150554.0,24.5524,24.569,24.5441,24.5524,150554.0
2016-06-08 11:20:00,29.63,29.63,29.56,29.57,152866.0,24.5524,24.5524,24.4944,24.5027,152866.0
2016-06-08 11:25:00,29.57,29.58,29.54,29.55,159321.0,24.5027,24.511,24.4778,24.4861,159321.0
2016-06-08 11:30:00,29.56,29.58,29.53,29.55,253466.0,24.4944,24.511,24.4695,24.4861,253466.0
2016-06-08 11:35:00,29.55,29.59,29.54,29.59,105256.0,24.4861,24.5193,24.4778,24.5193,105256.0
2016-06-08 11:40:00,29.59,29.63,29.55,29.57,342694.0,24.5193,24.5524,24.4861,24.5027,342694.0
2016-06-08 11:45:00,29.57,29.59,29.54,29.56,163720.0,24.5027,24.5193,24.4778,24.4944,163720.0
2016-06-08 11:50:00,29.56,29.6,29.55,29.56,73362.0,24.4944,24.5275,24.4861,24.4944,73362.0
2016-06-08 11:55:00,29.56,29.58,29.54,29.55,98671.0,24.4944,24.511,24.4778,24.4861,98671.0
2016-06-08 12:00:00,29.54,29.65,29.54,29.63,144483.0,24.4778,24.569,24.4778,24.5524,144483.0
2016-06-08 12:05:00,29.63,29.67,29.63,29.65,78865.0,24.5524,24.5856,24.5524,24.569,78865.0
2016-06-08 12:10:00,29.65,29.68,29.64,29.67,64155.0,24.569,24.5938,24.5607,24.5856,64155.0
2016-06-08 12:15:00,29.67,29.68,29.65,29.66,78757.0,24.5856,24.5938,24.569,24.5773,78757.0
2016-06-08 12:20:00,29.65,29.67,29.65,29.67,37317.0,24.569,24.5856,24.569,24.5856,37317.0
2016-06-08 12:25:00,29.67,29.7,29.66,29.7,59141.0,24.5856,24.6104,24.5773,24.6104,59141.0
2016-06-08 12:30:00,29.7,29.72,29.69,29.71,98228.0,24.6104,24.627,24.6021,24.6187,98228.0
2016-06-08 12:35:00,29.72,29.75,29.7,29.7,91995.0,24.627,24.6518,24.6104,24.6104,91995.0
2016-06-08 12:40:00,29.7,29.72,29.69,29.72,49260.0,24.6104,24.627,24.6021,24.627,49260.0
2016-06-08 12:45:00,29.72,29.72,29.7,29.71,36288.0,24.627,24.627,24.6104,24.6187,36288.0
2016-06-08 12:50:00,29.71,29.72,29.68,29.72,73921.0,24.6187,24.627,24.5938,24.627,73921.0
2016-06-08 12:55:00,29.72,29.72,29.69,29.71,70682.0,24.627,24.627,24.6021,24.6187,70682.0
2016-06-08 13:00:00,29.72,29.72,29.7,29.71,46532.0,24.627,24.627,24.6104,24.6187,46532.0
2016-06-08 13:05:00,29.72,29.73,29.71,29.73,36888.0,24.627,24.6353,24.6187,24.6353,36888.0
2016-06-08 13:10:00,29.72,29.74,29.72,29.74,42390.0,24.627,24.6436,24.627,24.6436,42390.0
2016-06-08 13:15:00,29.73,29.74,29.71,29.71,85423.0,24.6353,24.6436,24.6187,24.6187,85423.0
2016-06-08 13:20:00,29.71,29.72,29.7,29.71,36840.0,24.6187,24.627,24.6104,24.6187,36840.0
2016-06-08 13:25:00,29.71,29.72,29.7,29.7,48655.0,24.6187,24.627,24.6104,24.6104,48655.0
2016-06-08 13:30:00,29.7,29.73,29.7,29.73,69534.0,24.6104,24.6353,24.6104,24.6353,69534.0
2016-06-08 13:35:00,29.73,29.73,29.7,29.7,54577.0,24.6353,24.6353,24.6104,24.6104,54577.0
2016-06-08 13:40:00,29.71,29.73,29.7,29.73,51751.0,24.6187,24.6353,24.6104,24.6353,51751.0
2016-06-08 13:45:00,29.73,29.73,29.71,29.72,59211.0,24.6353,24.6353,24.6187,24.627,59211.0
2016-06-08 13:50:00,29.72,29.73,29.72,29.72,39642.0,24.627,24.6353,24.627,24.627,39642.0
2016-06-08 13:55:00,29.73,29.73,29.69,29.7,103064.0,24.6353,24.6353,24.6021,24.6104,103064.0
2016-06-08 14:00:00,29.69,29.71,29.68,29.71,104444.0,24.6021,24.6187,24.5938,24.6187,104444.0
2016-06-08 14:05:00,29.71,29.71,29.7,29.71,76540.0,24.6187,24.6187,24.6104,24.6187,76540.0
2016-06-08 14:10:00,29.71,29.71,29.67,29.69,193202.0,24.6187,24.6187,24.5856,24.6021,193202.0
2016-06-08 14:15:00,29.69,29.71,29.68,29.69,102882.0,24.6021,24.6187,24.5938,24.6021,102882.0
2016-06-08 14:20:00,29.7,29.7,29.66,29.68,54624.0,24.6104,24.6104,24.5773,24.5938,54624.0
2016-06-08 14:25:00,29.68,29.68,29.67,29.68,49188.0,24.5938,24.5938,24.5856,24.5938,49188.0
2016-06-08 14:30:00,29.68,29.68,29.66,29.67,147296.0,24.5938,24.5938,24.5773,24.5856,147296.0
2016-06-08 14:35:00,29.67,29.69,29.66,29.67,165559.0,24.5856,24.6021,24.5773,24.5856,165559.0
2016-06-08 14:40:00,29.67,29.67,29.64,29.65,85872.0,24.5856,24.5856,24.5607,24.569,85872.0
2016-06-08 14:45:00,29.64,29.66,29.64,29.64,89795.0,24.5607,24.5773,24.5607,24.5607,89795.0
2016-06-08 14:50:00,29.65,29.65,29.64,29.64,52407.0,24.569,24.569,24.5607,24.5607,52407.0
2016-06-08 14:55:00,29.64,29.65,29.6,29.62,279365.0,24.5607,24.569,24.5275,24.5441,279365.0
2016-06-08 15:00:00,29.61,29.62,29.59,29.6,136466.0,24.5358,24.5441,24.5193,24.5275,136466.0
2016-06-08 15:05:00,29.59,29.6,29.59,29.59,113342.0,24.5193,24.5275,24.5193,24.5193,113342.0
2016-06-08 15:10:00,29.6,29.6,29.57,29.59,145789.0,24.5275,24.5275,24.5027,24.5193,145789.0
2016-06-08 15:15:00,29.59,29.59,29.58,29.59,83563.0,24.5193,24.5193,24.511,24.5193,83563.0
2016-06-08 15:20:00,29.58,29.59,29.56,29.57,267233.0,24.511,24.5193,24.4944,24.5027,267233.0
2016-06-08 15:25:00,29.56,29.57,29.56,29.57,210529.0,24.4944,24.5027,24.4944,24.5027,210529.0
2016-06-08 15:30:00,29.56,29.57,29.56,29.57,240862.0,24.4944,24.5027,24.4944,24.5027,240862.0
2016-06-08 15:35:00,29.57,29.57,29.54,29.56,383086.0,24.5027,24.5027,24.4778,24.4944,383086.0
2016-06-08 15:40:00,29.55,29.56,29.53,29.55,199804.0,24.4861,24.4944,24.4695,24.4861,199804.0
2016-06-08 15:45:00,29.56,29.57,29.55,29.56,231830.0,24.4944,24.5027,24.4861,24.4944,231830.0
2016-06-08 15:50:00,29.57,29.58,29.55,29.55,291727.0,24.5027,24.511,24.4861,24.4861,291727.0
2016-06-08 15:55:00,29.55,29.56,29.52,29.55,727465.0,24.4861,24.4944,24.4613,24.4861,727465.0
2016-06-09 09:30:00,29.48,29.5,29.35,29.37,591117.0,24.4281,24.4447,24.3204,24.337,591117.0
2016-06-09 09:35:00,29.37,29.39,29.26,29.3,356700.0,24.337,24.3535,24.2458,24.279,356700.0
2016-06-09 09:40:00,29.29,29.36,29.23,29.26,346615.0,24.2707,24.3287,24.221,24.2458,346615.0
2016-06-09 09:45:00,29.27,29.35,29.24,29.33,240260.0,24.2541,24.3204,24.2292,24.3038,240260.0
2016-06-09 09:50:00,29.34,29.34,29.29,29.33,181059.0,24.3121,24.3121,24.2707,24.3038,181059.0
2016-06-09 09:55:00,29.33,29.36,29.29,29.34,142399.0,24.3038,24.3287,24.2707,24.3121,142399.0
2016-06-09 10:00:00,29.34,29.34,29.27,29.29,162167.0,24.3121,24.3121,24.2541,24.2707,162167.0
2016-06-09 10:05:00,29.29,29.3,29.25,29.28,146192.0,24.2707,24.279,24.2375,24.2624,146192.0
2016-06-09 10:10:00,29.28,29.3,29.24,29.26,171613.0,24.2624,24.279,24.2292,24.2458,171613.0
2016-06-09 10:15:00,29.25,29.31,29.24,29.25,117986.0,24.2375,24.2872,24.2292,24.2375,117986.0
2016-06-09 10:20:00,29.25,29.25,29.21,29.22,157782.0,24.2375,24.2375,24.2044,24.2127,157782.0
2016-06-09 10:25:00,29.23,29.24,29.2,29.22,189478.0,24.221,24.2292,24.1961,24.2127,189478.0
2016-06-09 10:30:00,29.23,29.24,29.2,29.21,119860.0,24.221,24.2292,24.1961,24.2044,119860.0
2016-06-09 10:35:00,29.21,29.23,29.2,29.23,142432.0,24.2044,24.221,24.1961,24.221,142432.0
2016-06-09 10:40:00,29.23,29.25,29.21,29.25,86716.0,24.221,24.2375,24.2044,24.2375,86716.0
2016-06-09 10:45:00,29.25,29.26,29.22,29.22,110788.0,24.2375,24.2458,24.2127,24.2127,110788.0
2016-06-09 10:50:00,29.23,29.23,29.2,29.21,115771.0,24.221,24.221,24.1961,24.2044,115771.0
2016-06-09 10:55:00,29.22,29.22,29.17,29.18,252539.0,24.2127,24.2127,24.1712,24.1795,252539.0
2016-06-09 11:00:00,29.17,29.21,29.17,29.2,167625.0,24.1712,24.2044,24.1712,24.1961,167625.0
2016-06-09 11:05:00,29.2,29.26,29.19,29.24,249583.0,24.1961,24.2458,24.1878,24.2292,249583.0
2016-06-09 11:10:00,29.24,29.26,29.21,29.22,141412.0,24.2292,24.2458,24.2044,24.2127,141412.0
2016-06-09 11:15:00,29.22,29.23,29.21,29.22,88084.0,24.2127,24.221,24.2044,24.2127,88084.0
2016-06-09 11:20:00,29.22,29.24,29.21,29.24,96275.0,24.2127,24.2292,24.2044,24.2292,96275.0
2016-06-09 11:25:00,29.24,29.27,29.23,29.25,93635.0,24.2292,24.2541,24.221,24.2375,93635.0
2016-06-09 11:30:00,29.25,29.26,29.22,29.23,81555.0,24.2375,24.2458,24.2127,24.221,81555.0
2016-06-09 11:35:00,29.23,29.24,29.2,29.23,221293.0,24.221,24.2292,24.1961,24.221,221293.0
2016-06-09 11:40:00,29.23,29.25,29.2,29.24,178153.0,24.221,24.2375,24.1961,24.2292,178153.0
2016-06-09 11:45:00,29.24,29.24,29.2,29.21,92298.0,24.2292,24.2292,24.1961,24.2044,92298.0
2016-06-09 11:50:00,29.22,29.24,29.2,29.22,178220.0,24.2127,24.2292,24.1961,24.2127,178220.0
2016-06-09 11:55:00,29.22,29.22,29.18,29.2,67538.0,24.2127,24.2127,24.1795,24.1961,67538.0
2016-06-09 12:00:00,29.2,29.23,29.18,29.22,136537.0,24.1961,24.221,24.1795,24.2127,136537.0
2016-06-09 12:05:00,29.23,29.23,29.17,29.2,122697.0,24.221,24.221,24.1712,24.1961,122697.0
2016-06-09 12:10:00,29.2,29.2,29.15,29.16,110431.0,24.1961,24.1961,24.1547,24.1629,110431.0
2016-06-09 12:15:00,29.17,29.18,29.16,29.18,71833.0,24.1712,24.1795,24.1629,24.1795,71833.0
2016-06-09 12:20:00,29.18,29.19,29.16,29.17,104457.0,24.1795,24.1878,24.1629,24.1712,104457.0
2016-06-09 12:25:00,29.17,29.19,29.16,29.18,96598.0,24.1712,24.1878,24.1629,24.1795,96598.0
2016-06-09 12:30:00,29.19,29.22,29.17,29.21,117737.0,24.1878,24.2127,24.1712,24.2044,117737.0
2016-06-09 12:35:00,29.21,29.24,29.21,29.24,208064.0,24.2044,24.2292,24.2044,24.2292,208064.0
2016-06-09 12:40:00,29.24,29.24,29.21,29.23,67687.0,24.2292,24.2292,24.2044,24.221,67687.0
2016-06-09 12:45:00,29.22,29.28,29.21,29.26,96168.0,24.2127,24.2624,24.2044,24.2458,96168.0
2016-06-09 12:50:00,29.26,29.28,29.25,29.27,76397.0,24.2458,24.2624,24.2375,24.2541,76397.0
2016-06-09 12:55:00,29.26,29.28,29.25,29.25,62177.0,24.2458,24.2624,24.2375,24.2375,62177.0
2016-06-09 13:00:00,29.26,29.29,29.25,29.29,66462.0,24.2458,24.2707,24.2375,24.2707,66462.0
2016-06-09 13:05:00,29.29,29.29,29.26,29.29,73315.0,24.2707,24.2707,24.2458,24.2707,73315.0
2016-06-09 13:10:00,29.29,29.3,29.28,29.29,125975.0,24.2707,24.279,24.2624,24.2707,125975.0
2016-06-09 13:15:00,29.29,29.35,29.28,29.33,94655.0,24.2707,24.3204,24.2624,24.3038,94655.0
2016-06-09 13:20:00,29.34,29.34,29.31,29.32,75796.0,24.3121,24.3121,24.2872,24.2955,75796.0
2016-06-09 13:25:00,29.33,29.35,29.32,29.32,118531.0,24.3038,24.3204,24.2955,24.2955,118531.0
2016-06-09 13:30:00,29.33,29.34,29.32,29.34,54843.0,24.3038,24.3121,24.2955,24.3121,54843.0
2016-06-09 13:35:00,29.33,29.34,29.3,29.31,93804.0,24.3038,24.3121,24.279,24.2872,93804.0
2016-06-09 13:40:00,29.31,29.31,29.26,29.27,67980.0,24.2872,24.2872,24.2458,24.2541,67980.0
2016-06-09 13:45:00,29.27,29.28,29.25,29.27,58980.0,24.2541,24.2624,24.2375,24.2541,58980.0
2016-06-09 13:50:00,29.26,29.27,29.22,29.24,101493.0,24.2458,24.2541,24.2127,24.2292,101493.0
2016-06-09 13:55:00,29.24,29.25,29.23,29.24,61985.0,24.2292,24.2375,24.221,24.2292,61985.0
2016-06-09 14:00:00,29.24,29.27,29.23,29.27,91620.0,24.2292,24.2541,24.221,24.2541,91620.0
2016-06-09 14:05:00,29.27,29.27,29.24,29.25,66070.0,24.2541,24.2541,24.2292,24.2375,66070.0
2016-06-09 14:10:00,29.25,29.26,29.21,29.26,110782.0,24.2375,24.2458,24.2044,24.2458,110782.0
2016-06-09 14:15:00,29.26,29.3,29.24,29.29,84799.0,24.2458,24.279,24.2292,24.2707,84799.0
2016-06-09 14:20:00,29.29,29.29,29.24,29.24,95226.0,24.2707,24.2707,24.2292,24.2292,95226.0
2016-06-09 14:25:00,29.25,29.27,29.24,29.26,77174.0,24.2375,24.2541,24.2292,24.2458,77174.0
2016-06-09 14:30:00,29.26,29.29,29.25,29.29,79031.0,24.2458,24.2707,24.2375,24.2707,79031.0
2016-06-09 14:35:00,29.29,29.32,29.28,29.32,83074.0,24.2707,24.2955,24.2624,24.2955,83074.0
2016-06-09 14:40:00,29.31,29.36,29.3,29.36,140425.0,24.2872,24.3287,24.279,24.3287,140425.0
2016-06-09 14:45:00,29.36,29.36,29.28,29.29,136906.0,24.3287,24.3287,24.2624,24.2707,136906.0
2016-06-09 14:50:00,29.29,29.3,29.27,29.28,64004.0,24.2707,24.279,24.2541,24.2624,64004.0
2016-06-09 14:55:00,29.27,29.3,29.26,29.29,83091.0,24.2541,24.279,24.2458,24.2707,83091.0
2016-06-09 15:00:00,29.28,29.33,29.28,29.3,114146.0,24.2624,24.3038,24.2624,24.279,114146.0
2016-06-09 15:05:00,29.3,29.33,29.3,29.33,110837.0,24.279,24.3038,24.279,24.3038,110837.0
2016-06-09 15:10:00,29.33,29.33,29.27,29.29,161442.0,24.3038,24.3038,24.2541,24.2707,161442.0
2016-06-09 15:15:00,29.29,29.31,29.28,29.31,104683.0,24.2707,24.2872,24.2624,24.2872,104683.0
2016-06-09 15:20:00,29.31,29.32,29.29,29.3,80544.0,24.2872,24.2955,24.2707,24.279,80544.0
2016-06-09 15:25:00,29.3,29.33,29.29,29.32,134287.0,24.279,24.3038,24.2707,24.2955,134287.0
2016-06-09 15:30:00,29.33,29.37,29.32,29.37,118247.0,24.3038,24.337,24.2955,24.337,118247.0
2016-06-09 15:35:00,29.36,29.38,29.35,29.37,162409.0,24.3287,24.3452,24.3204,24.337,162409.0
2016-06-09 15:40:00,29.37,29.4,29.35,29.38,210316.0,24.337,24.3618,24.3204,24.3452,210316.0
2016-06-09 15:45:00,29.38,29.38,29.35,29.37,163341.0,24.3452,24.3452,24.3204,24.337,163341.0
2016-06-09 15:50:00,29.37,29.37,29.35,29.35,221109.0,24.337,24.337,24.3204,24.3204,221109.0
2016-06-09 15:55:00,29.35,29.37,29.35,29.35,426271.0,24.3204,24.337,24.3204,24.3204,426271.0
2016-06-10 09:30:00,29.22,29.22,29.04,29.09,432811.0,24.2127,24.2127,24.0635,24.1049,432811.0
2016-06-10 09:35:00,29.09,29.1,29.0,29.02,282654.0,24.1049,24.1132,24.0304,24.0469,282654.0
2016-06-10 09:40:00,29.03,29.08,29.0,29.07,266708.0,24.0552,24.0967,24.0304,24.0884,266708.0
2016-06-10 09:45:00,29.06,29.1,29.05,29.08,106058.0,24.0801,24.1132,24.0718,24.0967,106058.0
2016-06-10 09:50:00,29.07,29.09,29.01,29.02,167369.0,24.0884,24.1049,24.0387,24.0469,167369.0
2016-06-10 09:55:00,29.02,29.07,29.01,29.05,123379.0,24.0469,24.0884,24.0387,24.0718,123379.0
2016-06-10 10:00:00,29.05,29.14,29.04,29.05,195102.0,24.0718,24.1464,24.0635,24.0718,195102.0
2016-06-10 10:05:00,29.05,29.07,29.03,29.06,79611.0,24.0718,24.0884,24.0552,24.0801,79611.0
2016-06-10 10:10:00,29.05,29.1,29.04,29.09,61145.0,24.0718,24.1132,24.0635,24.1049,61145.0
2016-06-10 10:15:00,29.09,29.11,29.06,29.11,81662.0,24.1049,24.1215,24.0801,24.1215,81662.0
2016-06-10 10:20:00,29.1,29.22,29.1,29.21,227774.0,24.1132,24.2127,24.1132,24.2044,227774.0
2016-06-10 10:25:00,29.22,29.25,29.19,29.2,89443.0,24.2127,24.2375,24.1878,24.1961,89443.0
2016-06-10 10:30:00,29.2,29.24,29.17,29.23,84037.0,24.1961,24.2292,24.1712,24.221,84037.0
2016-06-10 10:35:00,29.23,29.24,29.22,29.24,97406.0,24.221,24.2292,24.2127,24.2292,97406.0
2016-06-10 10:40:00,29.23,29.27,29.2,29.25,103728.0,24.221,24.2541,24.1961,24.2375,103728.0
2016-06-10 10:45:00,29.24,29.25,29.21,29.24,103429.0,24.2292,24.2375,24.2044,24.2292,103429.0
2016-06-10 10:50:00,29.23,29.3,29.23,29.27,127922.0,24.221,24.279,24.221,24.2541,127922.0
2016-06-10 10:55:00,29.27,29.3,29.26,29.29,65854.0,24.2541,24.279,24.2458,24.2707,65854.0
2016-06-10 11:00:00,29.29,29.3,29.23,29.28,77142.0,24.2707,24.279,24.221,24.2624,77142.0
2016-06-10 11:05:00,29.27,29.32,29.26,29.31,81529.0,24.2541,24.2955,24.2458,24.2872,81529.0
2016-06-10 11:10:00,29.31,29.32,29.28,29.31,49626.0,24.2872,24.2955,24.2624,24.2872,49626.0
2016-06-10 11:15:00,29.31,29.32,29.26,29.31,54033.0,24.2872,24.2955,24.2458,24.2872,54033.0
2016-06-10 11:20:00,29.31,29.32,29.29,29.31,61649.0,24.2872,24.2955,24.2707,24.2872,61649.0
2016-06-10 11:25:00,29.32,29.34,29.31,29.31,68433.0,24.2955,24.3121,24.2872,24.2872,68433.0
2016-06-10 11:30:00,29.31,29.31,29.26,29.27,142708.0,24.2872,24.2872,24.2458,24.2541,142708.0
2016-06-10 11:35:00,29.27,29.3,29.27,29.29,45249.0,24.2541,24.279,24.2541,24.2707,45249.0
2016-06-10 11:40:00,29.29,29.29,29.25,29.27,46167.0,24.2707,24.2707,24.2375,24.2541,46167.0
2016-06-10 11:45:00,29.27,29.27,29.26,29.27,27273.0,24.2541,24.2541,24.2458,24.2541,27273.0
2016-06-10 11:50:00,29.26,29.27,29.23,29.23,62251.0,24.2458,24.2541,24.221,24.221,62251.0
2016-06-10 11:55:00,29.24,29.25,29.23,29.23,56850.0,24.2292,24.2375,24.221,24.221,56850.0
2016-06-10 12:00:00,29.23,29.26,29.23,29.23,47414.0,24.221,24.2458,24.221,24.221,47414.0
2016-06-10 12:05:00,29.23,29.25,29.21,29.24,86530.0,24.221,24.2375,24.2044,24.2292,86530.0
2016-06-10 12:10:00,29.24,29.25,29.23,29.25,44410.0,24.2292,24.2375,24.221,24.2375,44410.0
2016-06-10 12:15:00,29.24,29.27,29.23,29.24,57145.0,24.2292,24.2541,24.221,24.2292,57145.0
2016-06-10 12:20:00,29.24,29.25,29.23,29.23,24616.0,24.2292,24.2375,24.221,24.221,24616.0
2016-06-10 12:25:00,29.23,29.24,29.2,29.22,78393.0,24.221,24.2292,24.1961,24.2127,78393.0
2016-06-10 12:30:00,29.22,29.23,29.2,29.22,51959.0,24.2127,24.221,24.1961,24.2127,51959.0
2016-06-10 12:35:00,29.22,29.22,29.2,29.22,30822.0,24.2127,24.2127,24.1961,24.2127,30822.0
2016-06-10 12:40:00,29.22,29.26,29.2,29.26,71408.0,24.2127,24.2458,24.1961,24.2458,71408.0
2016-06-10 12:45:00,29.26,29.26,29.23,29.24,101142.0,24.2458,24.2458,24.221,24.2292,101142.0
2016-06-10 12:50:00,29.24,29.24,29.22,29.24,34197.0,24.2292,24.2292,24.2127,24.2292,34197.0
2016-06-10 12:55:00,29.24,29.24,29.22,29.23,46302.0,24.2292,24.2292,24.2127,24.221,46302.0
2016-06-10 13:00:00,29.23,29.24,29.22,29.24,55280.0,24.221,24.2292,24.2127,24.2292,55280.0
2016-06-10 13:05:00,29.24,29.24,29.21,29.22,88272.0,24.2292,24.2292,24.2044,24.2127,88272.0
2016-06-10 13:10:00,29.21,29.24,29.21,29.23,73869.0,24.2044,24.2292,24.2044,24.221,73869.0
2016-06-10 13:15:00,29.23,29.23,29.21,29.22,48509.0,24.221,24.221,24.2044,24.2127,48509.0
2016-06-10 13:20:00,29.22,29.22,29.19,29.19,56791.0,24.2127,24.2127,24.1878,24.1878,56791.0
2016-06-10 13:25:00,29.19,29.2,29.15,29.15,78120.0,24.1878,24.1961,24.1547,24.1547,78120.0
2016-06-10 13:30:00,29.15,29.16,29.11,29.12,102056.0,24.1547,24.1629,24.1215,24.1298,102056.0
2016-06-10 13:35:00,29.11,29.12,29.1,29.11,53334.0,24.1215,24.1298,24.1132,24.1215,53334.0
2016-06-10 13:40:00,29.12,29.12,29.11,29.11,32466.0,24.1298,24.1298,24.1215,24.1215,32466.0
2016-06-10 13:45:00,29.11,29.11,29.04,29.06,151256.0,24.1215,24.1215,24.0635,24.0801,151256.0
2016-06-10 13:50:00,29.06,29.06,29.03,29.05,88684.0,24.0801,24.0801,24.0552,24.0718,88684.0
2016-06-10 13:55:00,29.05,29.06,29.02,29.02,73034.0,24.0718,24.0801,24.0469,24.0469,73034.0
2016-06-10 14:00:00,29.02,29.06,29.01,29.05,93225.0,24.0469,24.0801,24.0387,24.0718,93225.0
2016-06-10 14:05:00,29.04,29.05,28.98,29.0,456422.0,24.0635,24.0718,24.0138,24.0304,456422.0
2016-06-10 14:10:00,28.99,29.01,28.98,29.0,136733.0,24.0221,24.0387,24.0138,24.0304,136733.0
2016-06-10 14:15:00,29.0,29.03,28.99,29.0,191797.0,24.0304,24.0552,24.0221,24.0304,191797.0
2016-06-10 14:20:00,29.0,29.03,29.0,29.03,68768.0,24.0304,24.0552,24.0304,24.0552,68768.0
2016-06-10 14:25:00,29.03,29.05,29.02,29.03,59020.0,24.0552,24.0718,24.0469,24.0552,59020.0
2016-06-10 14:30:00,29.04,29.06,29.01,29.05,136176.0,24.0635,24.0801,24.0387,24.0718,136176.0
2016-06-10 14:35:00,29.05,29.08,29.04,29.07,94970.0,24.0718,24.0967,24.0635,24.0884,94970.0
2016-06-10 14:40:00,29.07,29.07,29.05,29.07,53881.0,24.0884,24.0884,24.0718,24.0884,53881.0
2016-06-10 14:45:00,29.07,29.07,29.03,29.05,66340.0,24.0884,24.0884,24.0552,24.0718,66340.0
2016-06-10 14:50:00,29.05,29.06,29.03,29.04,66996.0,24.0718,24.0801,24.0552,24.0635,66996.0
2016-06-10 14:55:00,29.05,29.05,29.02,29.03,49176.0,24.0718,24.0718,24.0469,24.0552,49176.0
2016-06-10 15:00:00,29.03,29.04,29.02,29.03,42871.0,24.0552,24.0635,24.0469,24.0552,42871.0
2016-06-10 15:05:00,29.02,29.03,29.01,29.02,75311.0,24.0469,24.0552,24.0387,24.0469,75311.0
2016-06-10 15:10:00,29.01,29.02,29.0,29.02,123988.0,24.0387,24.0469,24.0304,24.0469,123988.0
2016-06-10 15:15:00,29.02,29.05,29.01,29.03,88563.0,24.0469,24.0718,24.0387,24.0552,88563.0
2016-06-10 15:20:00,29.03,29.04,29.02,29.04,61372.0,24.0552,24.0635,24.0469,24.0635,61372.0
2016-06-10 15:25:00,29.04,29.06,29.02,29.05,111599.0,24.0635,24.0801,24.0469,24.0718,111599.0
2016-06-10 15:30:00,29.05,29.09,29.04,29.08,119037.0,24.0718,24.1049,24.0635,24.0967,119037.0
2016-06-10 15:35:00,29.08,29.08,29.04,29.04,125759.0,24.0967,24.0967,24.0635,24.0635,125759.0
2016-06-10 15:40:00,29.05,29.05,29.03,29.04,112331.0,24.0718,24.0718,24.0552,24.0635,112331.0
2016-06-10 15:45:00,29.04,29.09,29.03,29.07,266866.0,24.0635,24.1049,24.0552,24.0884,266866.0
2016-06-10 15:50:00,29.07,29.08,29.06,29.06,239471.0,24.0884,24.0967,24.0801,24.0801,239471.0
2016-06-10 15:55:00,29.06,29.07,29.03,29.06,691117.0,24.0801,24.0884,24.0552,24.0801,691117.0
2016-06-13 09:30:00,28.85,28.98,28.85,28.89,442753.0,23.9061,24.0138,23.9061,23.9392,442753.0
2016-06-13 09:35:00,28.88,28.91,28.8,28.81,329151.0,23.9309,23.9558,23.8646,23.8729,329151.0
2016-06-13 09:40:00,28.82,29.0,28.8,28.93,212455.0,23.8812,24.0304,23.8646,23.9724,212455.0
2016-06-13 09:45:00,28.92,29.09,28.91,29.07,214021.0,23.9641,24.1049,23.9558,24.0884,214021.0
2016-06-13 09:50:00,29.08,29.17,29.07,29.17,157688.0,24.0967,24.1712,24.0884,24.1712,157688.0
2016-06-13 09:55:00,29.17,29.18,29.04,29.07,127777.0,24.1712,24.1795,24.0635,24.0884,127777.0
2016-06-13 10:00:00,29.08,29.28,29.07,29.16,555167.0,24.0967,24.2624,24.0884,24.1629,555167.0
2016-06-13 10:05:00,29.16,29.21,29.14,29.2,84518.0,24.1629,24.2044,24.1464,24.1961,84518.0
2016-06-13 10:10:00,29.19,29.24,29.16,29.16,121627.0,24.1878,24.2292,24.1629,24.1629,121627.0
2016-06-13 10:15:00,29.16,29.21,29.13,29.16,143025.0,24.1629,24.2044,24.1381,24.1629,143025.0
2016-06-13 10:20:00,29.16,29.19,29.13,29.16,99144.0,24.1629,24.1878,24.1381,24.1629,99144.0
2016-06-13 10:25:00,29.16,29.2,29.13,29.18,72654.0,24.1629,24.1961,24.1381,24.1795,72654.0
2016-06-13 10:30:00,29.19,29.31,29.18,29.29,207059.0,24.1878,24.2872,24.1795,24.2707,207059.0
2016-06-13 10:35:00,29.3,29.34,29.27,29.29,190070.0,24.279,24.3121,24.2541,24.2707,190070.0
2016-06-13 10:40:00,29.28,29.33,29.26,29.3,99969.0,24.2624,24.3038,24.2458,24.279,99969.0
2016-06-13 10:45:00,29.3,29.33,29.24,29.24,216412.0,24.279,24.3038,24.2292,24.2292,216412.0
2016-06-13 10:50:00,29.23,29.23,29.16,29.17,94831.0,24.221,24.221,24.1629,24.1712,94831.0
2016-06-13 10:55:00,29.17,29.2,29.15,29.17,141872.0,24.1712,24.1961,24.1547,24.1712,141872.0
2016-06-13 11:00:00,29.17,29.21,29.13,29.21,73388.0,24.1712,24.2044,24.1381,24.2044,73388.0
2016-06-13 11:05:00,29.21,29.34,29.2,29.33,581822.0,24.2044,24.3121,24.1961,24.3038,581822.0
2016-06-13 11:10:00,29.34,29.36,29.26,29.31,219030.0,24.3121,24.3287,24.2458,24.2872,219030.0
2016-06-13 11:15:00,29.31,29.32,29.27,29.3,162497.0,24.2872,24.2955,24.2541,24.279,162497.0
2016-06-13 11:20:00,29.29,29.34,29.28,29.31,111287.0,24.2707,24.3121,24.2624,24.2872,111287.0
2016-06-13 11:25:00,29.3,29.32,29.28,29.29,73159.0,24.279,24.2955,24.2624,24.2707,73159.0
2016-06-13 11:30:00,29.3,29.33,29.26,29.28,107579.0,24.279,24.3038,24.2458,24.2624,107579.0
2016-06-13 11:35:00,29.28,29.31,29.25,29.25,89086.0,24.2624,24.2872,24.2375,24.2375,89086.0
2016-06-13 11:40:00,29.26,29.27,29.26,29.27,14113.0,24.2458,24.2541,24.2458,24.2541,14113.0
2016-06-13 11:45:00,29.26,29.31,29.24,29.3,132101.0,24.2458,24.2872,24.2292,24.279,132101.0
2016-06-13 11:50:00,29.31,29.35,29.3,29.34,123039.0,24.2872,24.3204,24.279,24.3121,123039.0
2016-06-13 11:55:00,29.34,29.34,29.29,29.31,168994.0,24.3121,24.3121,24.2707,24.2872,168994.0
2016-06-13 12:00:00,29.31,29.37,29.28,29.35,258217.0,24.2872,24.337,24.2624,24.3204,258217.0
2016-06-13 12:05:00,29.35,29.36,29.33,29.34,119114.0,24.3204,24.3287,24.3038,24.3121,119114.0
2016-06-13 12:10:00,29.33,29.35,29.33,29.33,80220.0,24.3038,24.3204,24.3038,24.3038,80220.0
2016-06-13 12:15:00,29.33,29.35,29.32,29.35,69557.0,24.3038,24.3204,24.2955,24.3204,69557.0
2016-06-13 12:20:00,29.34,29.4,29.34,29.36,261433.0,24.3121,24.3618,24.3121,24.3287,261433.0
2016-06-13 12:25:00,29.36,29.39,29.33,29.39,83578.0,24.3287,24.3535,24.3038,24.3535,83578.0
2016-06-13 12:30:00,29.39,29.39,29.31,29.32,85414.0,24.3535,24.3535,24.2872,24.2955,85414.0
2016-06-13 12:35:00,29.33,29.34,29.31,29.32,47765.0,24.3038,24.3121,24.2872,24.2955,47765.0
2016-06-13 12:40:00,29.32,29.35,29.31,29.33,76135.0,24.2955,24.3204,24.2872,24.3038,76135.0
2016-06-13 12:45:00,29.33,29.34,29.29,29.3,76744.0,24.3038,24.3121,24.2707,24.279,76744.0
2016-06-13 12:50:00,29.3,29.33,29.29,29.31,72203.0,24.279,24.3038,24.2707,24.2872,72203.0
2016-06-13 12:55:00,29.3,29.33,29.29,29.31,62344.0,24.279,24.3038,24.2707,24.2872,62344.0
2016-06-13 13:00:00,29.31,29.33,29.29,29.29,72478.0,24.2872,24.3038,24.2707,24.2707,72478.0
2016-06-13 13:05:00,29.29,29.3,29.28,29.3,85967.0,24.2707,24.279,24.2624,24.279,85967.0
2016-06-13 13:10:00,29.29,29.31,29.27,29.29,70945.0,24.2707,24.2872,24.2541,24.2707,70945.0
2016-06-13 13:15:00,29.29,29.3,29.28,29.28,22920.0,24.2707,24.279,24.2624,24.2624,22920.0
2016-06-13 13:20:00,29.29,29.3,29.28,29.3,53922.0,24.2707,24.279,24.2624,24.279,53922.0
2016-06-13 13:25:00,29.29,29.31,29.28,29.28,63830.0,24.2707,24.2872,24.2624,24.2624,63830.0
2016-06-13 13:30:00,29.28,29.29,29.27,29.29,73297.0,24.2624,24.2707,24.2541,24.2707,73297.0
2016-06-13 13:35:00,29.28,29.28,29.23,29.25,107973.0,24.2624,24.2624,24.221,24.2375,107973.0
2016-06-13 13:40:00,29.25,29.3,29.22,29.29,66148.0,24.2375,24.279,24.2127,24.2707,66148.0
2016-06-13 13:45:00,29.29,29.3,29.25,29.25,48578.0,24.2707,24.279,24.2375,24.2375,48578.0
2016-06-13 13:50:00,29.26,29.26,29.21,29.22,99803.0,24.2458,24.2458,24.2044,24.2127,99803.0
2016-06-13 13:55:00,29.23,29.24,29.2,29.21,83179.0,24.221,24.2292,24.1961,24.2044,83179.0
2016-06-13 14:00:00,29.2,29.24,29.2,29.24,114154.0,24.1961,24.2292,24.1961,24.2292,114154.0
2016-06-13 14:05:00,29.24,29.26,29.23,29.24,39644.0,24.2292,24.2458,24.221,24.2292,39644.0
2016-06-13 14:10:00,29.24,29.29,29.24,29.27,70804.0,24.2292,24.2707,24.2292,24.2541,70804.0
2016-06-13 14:15:00,29.27,29.28,29.25,29.27,112678.0,24.2541,24.2624,24.2375,24.2541,112678.0
2016-06-13 14:20:00,29.28,29.28,29.24,29.26,77772.0,24.2624,24.2624,24.2292,24.2458,77772.0
2016-06-13 14:25:00,29.26,29.26,29.22,29.22,128451.0,24.2458,24.2458,24.2127,24.2127,128451.0
2016-06-13 14:30:00,29.22,29.26,29.2,29.25,91031.0,24.2127,24.2458,24.1961,24.2375,91031.0
2016-06-13 14:35:00,29.26,29.27,29.25,29.25,40331.0,24.2458,24.2541,24.2375,24.2375,40331.0
2016-06-13 14:40:00,29.25,29.28,29.25,29.28,49347.0,24.2375,24.2624,24.2375,24.2624,49347.0
2016-06-13 14:45:00,29.27,29.28,29.22,29.22,194032.0,24.2541,24.2624,24.2127,24.2127,194032.0
2016-06-13 14:50:00,29.23,29.24,29.21,29.22,65161.0,24.221,24.2292,24.2044,24.2127,65161.0
2016-06-13 14:55:00,29.21,29.22,29.19,29.2,70586.0,24.2044,24.2127,24.1878,24.1961,70586.0
2016-06-13 15:00:00,29.2,29.22,29.18,29.21,52122.0,24.1961,24.2127,24.1795,24.2044,52122.0
2016-06-13 15:05:00,29.21,29.21,29.15,29.15,130408.0,24.2044,24.2044,24.1547,24.1547,130408.0
2016-06-13 15:10:00,29.15,29.17,29.13,29.14,150985.0,24.1547,24.1712,24.1381,24.1464,150985.0
2016-06-13 15:15:00,29.14,29.15,29.12,29.15,68116.0,24.1464,24.1547,24.1298,24.1547,68116.0
2016-06-13 15:20:00,29.15,29.16,29.12,29.12,68267.0,24.1547,24.1629,24.1298,24.1298,68267.0
2016-06-13 15:25:00,29.12,29.14,29.11,29.14,110277.0,24.1298,24.1464,24.1215,24.1464,110277.0
2016-06-13 15:30:00,29.14,29.15,29.13,29.15,110853.0,24.1464,24.1547,24.1381,24.1547,110853.0
2016-06-13 15:35:00,29.14,29.19,29.13,29.18,450533.0,24.1464,24.1878,24.1381,24.1795,450533.0
2016-06-13 15:40:00,29.18,29.18,29.15,29.16,183881.0,24.1795,24.1795,24.1547,24.1629,183881.0
2016-06-13 15:45:00,29.15,29.16,29.13,29.16,360258.0,24.1547,24.1629,24.1381,24.1629,360258.0
2016-06-13 15:50:00,29.16,29.16,29.1,29.13,516698.0,24.1629,24.1629,24.1132,24.1381,516698.0
2016-06-13 15:55:00,29.13,29.15,29.08,29.08,1268003.0,24.1381,24.1547,24.0967,24.0967,1268003.0
2016-06-14 09:30:00,29.07,29.07,28.98,29.04,371627.0,24.0884,24.0884,24.0138,24.0635,371627.0
2016-06-14 09:35:00,29.05,29.22,29.04,29.21,160696.0,24.0718,24.2127,24.0635,24.2044,160696.0
2016-06-14 09:40:00,29.21,29.31,29.19,29.27,382651.0,24.2044,24.2872,24.1878,24.2541,382651.0
2016-06-14 09:45:00,29.27,29.27,29.12,29.18,127361.0,24.2541,24.2541,24.1298,24.1795,127361.0
2016-06-14 09:50:00,29.18,29.2,29.05,29.12,156858.0,24.1795,24.1961,24.0718,24.1298,156858.0
2016-06-14 09:55:00,29.13,29.16,29.07,29.16,114011.0,24.1381,24.1629,24.0884,24.1629,114011.0
2016-06-14 10:00:00,29.16,29.19,29.11,29.17,136631.0,24.1629,24.1878,24.1215,24.1712,136631.0
2016-06-14 10:05:00,29.17,29.18,29.09,29.09,103195.0,24.1712,24.1795,24.1049,24.1049,103195.0
2016-06-14 10:10:00,29.1,29.13,29.07,29.09,71223.0,24.1132,24.1381,24.0884,24.1049,71223.0
2016-06-14 10:15:00,29.09,29.1,29.02,29.03,137130.0,24.1049,24.1132,24.0469,24.0552,137130.0
2016-06-14 10:20:00,29.03,29.04,28.99,29.01,161780.0,24.0552,24.0635,24.0221,24.0387,161780.0
2016-06-14 10:25:00,29.01,29.04,28.96,29.03,122383.0,24.0387,24.0635,23.9972,24.0552,122383.0
2016-06-14 10:30:00,29.03,29.06,29.01,29.06,111181.0,24.0552,24.0801,24.0387,24.0801,111181.0
2016-06-14 10:35:00,29.05,29.05,28.91,28.95,308825.0,24.0718,24.0718,23.9558,23.9889,308825.0
2016-06-14 10:40:00,28.96,28.97,28.93,28.95,97802.0,23.9972,24.0055,23.9724,23.9889,97802.0
2016-06-14 10:45:00,28.94,28.95,28.9,28.93,139531.0,23.9806,23.9889,23.9475,23.9724,139531.0
2016-06-14 10:50:00,28.93,28.94,28.87,28.89,195238.0,23.9724,23.9806,23.9226,23.9392,195238.0
2016-06-14 10:55:00,28.89,28.9,28.87,28.9,91887.0,23.9392,23.9475,23.9226,23.9475,91887.0
2016-06-14 11:00:00,28.9,28.9,28.86,28.89,158583.0,23.9475,23.9475,23.9144,23.9392,158583.0
2016-06-14 11:05:00,28.88,28.89,28.83,28.85,184642.0,23.9309,23.9392,23.8895,23.9061,184642.0
2016-06-14 11:10:00,28.85,28.85,28.79,28.79,144489.0,23.9061,23.9061,23.8564,23.8564,144489.0
2016-06-14 11:15:00,28.8,28.81,28.75,28.8,93942.0,23.8646,23.8729,23.8232,23.8646,93942.0
2016-06-14 11:20:00,28.8,28.84,28.78,28.82,109004.0,23.8646,23.8978,23.8481,23.8812,109004.0
2016-06-14 11:25:00,28.82,28.83,28.78,28.8,103556.0,23.8812,23.8895,23.8481,23.8646,103556.0
2016-06-14 11:30:00,28.8,28.82,28.78,28.81,73583.0,23.8646,23.8812,23.8481,23.8729,73583.0
2016-06-14 11:35:00,28.82,28.85,28.8,28.82,55536.0,23.8812,23.9061,23.8646,23.8812,55536.0
2016-06-14 11:40:00,28.82,28.85,28.78,28.79,76666.0,23.8812,23.9061,23.8481,23.8564,76666.0
2016-06-14 11:45:00,28.79,28.84,28.78,28.82,189640.0,23.8564,23.8978,23.8481,23.8812,189640.0
2016-06-14 11:50:00,28.81,28.84,28.8,28.84,42253.0,23.8729,23.8978,23.8646,23.8978,42253.0
2016-06-14 11:55:00,28.83,28.83,28.78,28.78,79867.0,23.8895,23.8895,23.8481,23.8481,79867.0
2016-06-14 12:00:00,28.79,28.82,28.78,28.8,75555.0,23.8564,23.8812,23.8481,23.8646,75555.0
2016-06-14 12:05:00,28.8,28.8,28.75,28.78,56843.0,23.8646,23.8646,23.8232,23.8481,56843.0
2016-06-14 12:10:00,28.78,28.82,28.77,28.81,75272.0,23.8481,23.8812,23.8398,23.8729,75272.0
2016-06-14 12:15:00,28.81,28.85,28.81,28.84,71147.0,23.8729,23.9061,23.8729,23.8978,71147.0
2016-06-14 12:20:00,28.84,28.88,28.83,28.85,86476.0,23.8978,23.9309,23.8895,23.9061,86476.0
2016-06-14 12:25:00,28.85,28.92,28.85,28.9,65141.0,23.9061,23.9641,23.9061,23.9475,65141.0
2016-06-14 12:30:00,28.9,28.9,28.83,28.85,42551.0,23.9475,23.9475,23.8895,23.9061,42551.0
2016-06-14 12:35:00,28.85,28.86,28.83,28.83,44352.0,23.9061,23.9144,23.8895,23.8895,44352.0
2016-06-14 12:40:00,28.84,28.84,28.8,28.83,41123.0,23.8978,23.8978,23.8646,23.8895,41123.0
2016-06-14 12:45:00,28.82,28.86,28.8,28.85,48103.0,23.8812,23.9144,23.8646,23.9061,48103.0
2016-06-14 12:50:00,28.85,28.85,28.8,28.81,43843.0,23.9061,23.9061,23.8646,23.8729,43843.0
2016-06-14 12:55:00,28.8,28.82,28.78,28.8,55953.0,23.8646,23.8812,23.8481,23.8646,55953.0
2016-06-14 13:00:00,28.8,28.81,28.79,28.8,49361.0,23.8646,23.8729,23.8564,23.8646,49361.0
2016-06-14 13:05:00,28.8,28.81,28.76,28.78,96954.0,23.8646,23.8729,23.8315,23.8481,96954.0
2016-06-14 13:10:00,28.78,28.78,28.75,28.77,44092.0,23.8481,23.8481,23.8232,23.8398,44092.0
2016-06-14 13:15:00,28.77,28.79,28.75,28.79,46936.0,23.8398,23.8564,23.8232,23.8564,46936.0
2016-06-14 13:20:00,28.79,28.8,28.78,28.78,23097.0,23.8564,23.8646,23.8481,23.8481,23097.0
2016-06-14 13:25:00,28.79,28.81,28.76,28.77,73034.0,23.8564,23.8729,23.8315,23.8398,73034.0
2016-06-14 13:30:00,28.77,28.82,28.76,28.81,34056.0,23.8398,23.8812,23.8315,23.8729,34056.0
2016-06-14 13:35:00,28.81,28.82,28.78,28.79,49801.0,23.8729,23.8812,23.8481,23.8564,49801.0
2016-06-14 13:40:00,28.79,28.79,28.76,28.79,48333.0,23.8564,23.8564,23.8315,23.8564,48333.0
2016-06-14 13:45:00,28.79,28.81,28.76,28.77,87801.0,23.8564,23.8729,23.8315,23.8398,87801.0
2016-06-14 13:50:00,28.76,28.77,28.75,28.76,34946.0,23.8315,23.8398,23.8232,23.8315,34946.0
2016-06-14 13:55:00,28.76,28.76,28.72,28.72,121074.0,23.8315,23.8315,23.7983,23.7983,121074.0
2016-06-14 14:00:00,28.73,28.73,28.71,28.73,41958.0,23.8066,23.8066,23.7901,23.8066,41958.0
2016-06-14 14:05:00,28.73,28.75,28.7,28.72,50585.0,23.8066,23.8232,23.7818,23.7983,50585.0
2016-06-14 14:10:00,28.73,28.75,28.7,28.73,63814.0,23.8066,23.8232,23.7818,23.8066,63814.0
2016-06-14 14:15:00,28.73,28.76,28.72,28.76,57497.0,23.8066,23.8315,23.7983,23.8315,57497.0
2016-06-14 14:20:00,28.75,28.76,28.7,28.75,91703.0,23.8232,23.8315,23.7818,23.8232,91703.0
2016-06-14 14:25:00,28.75,28.79,28.74,28.78,144401.0,23.8232,23.8564,23.8149,23.8481,144401.0
2016-06-14 14:30:00,28.78,28.81,28.77,28.78,264227.0,23.8481,23.8729,23.8398,23.8481,264227.0
2016-06-14 14:35:00,28.78,28.78,28.71,28.73,61935.0,23.8481,23.8481,23.7901,23.8066,61935.0
2016-06-14 14:40:00,28.73,28.76,28.72,28.74,46618.0,23.8066,23.8315,23.7983,23.8149,46618.0
2016-06-14 14:45:00,28.73,28.77,28.72,28.72,85827.0,23.8066,23.8398,23.7983,23.7983,85827.0
2016-06-14 14:50:00,28.73,28.73,28.7,28.7,65045.0,23.8066,23.8066,23.7818,23.7818,65045.0
2016-06-14 14:55:00,28.7,28.71,28.65,28.67,131993.0,23.7818,23.7901,23.7403,23.7569,131993.0
2016-06-14 15:00:00,28.67,28.72,28.65,28.72,104744.0,23.7569,23.7983,23.7403,23.7983,104744.0
2016-06-14 15:05:00,28.71,28.76,28.71,28.75,147442.0,23.7901,23.8315,23.7901,23.8232,147442.0
2016-06-14 15:10:00,28.75,28.77,28.73,28.76,117797.0,23.8232,23.8398,23.8066,23.8315,117797.0
2016-06-14 15:15:00,28.77,28.81,28.76,28.79,199009.0,23.8398,23.8729,23.8315,23.8564,199009.0
2016-06-14 15:20:00,28.79,28.81,28.75,28.77,185624.0,23.8564,23.8729,23.8232,23.8398,185624.0
2016-06-14 15:25:00,28.76,28.81,28.75,28.81,298572.0,23.8315,23.8729,23.8232,23.8729,298572.0
2016-06-14 15:30:00,28.8,28.85,28.78,28.84,370892.0,23.8646,23.9061,23.8481,23.8978,370892.0
2016-06-14 15:35:00,28.85,28.85,28.8,28.83,175033.0,23.9061,23.9061,23.8646,23.8895,175033.0
2016-06-14 15:40:00,28.82,28.87,28.8,28.84,216462.0,23.8812,23.9226,23.8646,23.8978,216462.0
2016-06-14 15:45:00,28.84,28.84,28.78,28.82,243791.0,23.8978,23.8978,23.8481,23.8812,243791.0
2016-06-14 15:50:00,28.81,28.84,28.8,28.84,170348.0,23.8729,23.8978,23.8646,23.8978,170348.0
2016-06-14 15:55:00,28.84,28.85,28.82,28.83,539149.0,23.8978,23.9061,23.8812,23.8895,539149.0
2016-06-15 09:30:00,28.98,29.04,28.93,28.96,247011.0,24.0138,24.0635,23.9724,23.9972,247011.0
2016-06-15 09:35:00,28.96,29.0,28.91,28.96,147052.0,23.9972,24.0304,23.9558,23.9972,147052.0
2016-06-15 09:40:00,28.96,29.07,28.96,29.0,160541.0,23.9972,24.0884,23.9972,24.0304,160541.0
2016-06-15 09:45:00,29.01,29.09,28.98,29.09,114668.0,24.0387,24.1049,24.0138,24.1049,114668.0
2016-06-15 09:50:00,29.09,29.13,29.08,29.11,135735.0,24.1049,24.1381,24.0967,24.1215,135735.0
2016-06-15 09:55:00,29.12,29.12,29.02,29.02,113625.0,24.1298,24.1298,24.0469,24.0469,113625.0
2016-06-15 10:00:00,29.03,29.11,29.02,29.05,134794.0,24.0552,24.1215,24.0469,24.0718,134794.0
2016-06-15 10:05:00,29.06,29.1,28.95,29.0,269938.0,24.0801,24.1132,23.9889,24.0304,269938.0
2016-06-15 10:10:00,28.99,29.07,28.98,29.07,100157.0,24.0221,24.0884,24.0138,24.0884,100157.0
2016-06-15 10:15:00,29.07,29.08,29.01,29.05,74211.0,24.0884,24.0967,24.0387,24.0718,74211.0
2016-06-15 10:20:00,29.06,29.06,29.02,29.03,49212.0,24.0801,24.0801,24.0469,24.0552,49212.0
2016-06-15 10:25:00,29.04,29.04,28.98,28.99,97678.0,24.0635,24.0635,24.0138,24.0221,97678.0
2016-06-15 10:30:00,28.99,29.05,28.99,29.05,138792.0,24.0221,24.0718,24.0221,24.0718,138792.0
2016-06-15 10:35:00,29.05,29.06,29.0,29.0,118933.0,24.0718,24.0801,24.0304,24.0304,118933.0
2016-06-15 10:40:00,29.01,29.02,28.98,28.99,134274.0,24.0387,24.0469,24.0138,24.0221,134274.0
2016-06-15 10:45:00,28.99,29.06,28.99,29.05,116383.0,24.0221,24.0801,24.0221,24.0718,116383.0
2016-06-15 10:50:00,29.05,29.08,29.02,29.07,207379.0,24.0718,24.0967,24.0469,24.0884,207379.0
2016-06-15 10:55:00,29.07,29.14,29.07,29.12,199357.0,24.0884,24.1464,24.0884,24.1298,199357.0
2016-06-15 11:00:00,29.13,29.18,29.13,29.17,54552.0,24.1381,24.1795,24.1381,24.1712,54552.0
2016-06-15 11:05:00,29.18,29.21,29.17,29.2,91362.0,24.1795,24.2044,24.1712,24.1961,91362.0
2016-06-15 11:10:00,29.19,29.22,29.18,29.18,68356.0,24.1878,24.2127,24.1795,24.1795,68356.0
2016-06-15 11:15:00,29.18,29.22,29.16,29.17,82336.0,24.1795,24.2127,24.1629,24.1712,82336.0
2016-06-15 11:20:00,29.16,29.21,29.16,29.19,50273.0,24.1629,24.2044,24.1629,24.1878,50273.0
2016-06-15 11:25:00,29.2,29.2,29.14,29.18,73275.0,24.1961,24.1961,24.1464,24.1795,73275.0
2016-06-15 11:30:00,29.18,29.18,29.1,29.12,73744.0,24.1795,24.1795,24.1132,24.1298,73744.0
2016-06-15 11:35:00,29.11,29.14,29.09,29.11,89406.0,24.1215,24.1464,24.1049,24.1215,89406.0
2016-06-15 11:40:00,29.11,29.14,29.1,29.14,80472.0,24.1215,24.1464,24.1132,24.1464,80472.0
2016-06-15 11:45:00,29.14,29.16,29.13,29.15,86334.0,24.1464,24.1629,24.1381,24.1547,86334.0
2016-06-15 11:50:00,29.14,29.17,29.13,29.16,82239.0,24.1464,24.1712,24.1381,24.1629,82239.0
2016-06-15 11:55:00,29.15,29.19,29.15,29.19,190319.0,24.1547,24.1878,24.1547,24.1878,190319.0
2016-06-15 12:00:00,29.19,29.2,29.16,29.17,136433.0,24.1878,24.1961,24.1629,24.1712,136433.0
2016-06-15 12:05:00,29.18,29.18,29.13,29.13,66465.0,24.1795,24.1795,24.1381,24.1381,66465.0
2016-06-15 12:10:00,29.13,29.15,29.11,29.13,32646.0,24.1381,24.1547,24.1215,24.1381,32646.0
2016-06-15 12:15:00,29.12,29.14,29.12,29.14,33184.0,24.1298,24.1464,24.1298,24.1464,33184.0
2016-06-15 12:20:00,29.14,29.15,29.11,29.12,27736.0,24.1464,24.1547,24.1215,24.1298,27736.0
2016-06-15 12:25:00,29.12,29.13,29.08,29.09,40737.0,24.1298,24.1381,24.0967,24.1049,40737.0
2016-06-15 12:30:00,29.09,29.12,29.08,29.08,56319.0,24.1049,24.1298,24.0967,24.0967,56319.0
2016-06-15 12:35:00,29.08,29.1,29.05,29.07,76355.0,24.0967,24.1132,24.0718,24.0884,76355.0
2016-06-15 12:40:00,29.07,29.11,29.06,29.1,105583.0,24.0884,24.1215,24.0801,24.1132,105583.0
2016-06-15 12:45:00,29.11,29.13,29.08,29.11,76457.0,24.1215,24.1381,24.0967,24.1215,76457.0
2016-06-15 12:50:00,29.11,29.13,29.1,29.13,29428.0,24.1215,24.1381,24.1132,24.1381,29428.0
2016-06-15 12:55:00,29.13,29.13,29.09,29.11,62983.0,24.1381,24.1381,24.1049,24.1215,62983.0
2016-06-15 13:00:00,29.11,29.14,29.1,29.12,33770.0,24.1215,24.1464,24.1132,24.1298,33770.0
2016-06-15 13:05:00,29.11,29.12,29.09,29.11,31641.0,24.1215,24.1298,24.1049,24.1215,31641.0
2016-06-15 13:10:00,29.11,29.13,29.1,29.13,57270.0,24.1215,24.1381,24.1132,24.1381,57270.0
2016-06-15 13:15:00,29.12,29.13,29.1,29.11,36995.0,24.1298,24.1381,24.1132,24.1215,36995.0
2016-06-15 13:20:00,29.11,29.11,29.06,29.08,74303.0,24.1215,24.1215,24.0801,24.0967,74303.0
2016-06-15 13:25:00,29.08,29.11,29.08,29.1,35253.0,24.0967,24.1215,24.0967,24.1132,35253.0
2016-06-15 13:30:00,29.1,29.1,29.07,29.09,49691.0,24.1132,24.1132,24.0884,24.1049,49691.0
2016-06-15 13:35:00,29.08,29.09,29.07,29.09,22385.0,24.0967,24.1049,24.0884,24.1049,22385.0
2016-06-15 13:40:00,29.09,29.09,29.06,29.08,34455.0,24.1049,24.1049,24.0801,24.0967,34455.0
2016-06-15 13:45:00,29.08,29.08,29.03,29.05,60247.0,24.0967,24.0967,24.0552,24.0718,60247.0
2016-06-15 13:50:00,29.05,29.06,29.04,29.05,38264.0,24.0718,24.0801,24.0635,24.0718,38264.0
2016-06-15 13:55:00,29.05,29.1,29.04,29.1,64315.0,24.0718,24.1132,24.0635,24.1132,64315.0
2016-06-15 14:00:00,29.13,29.15,29.03,29.06,138802.0,24.1381,24.1547,24.0552,24.0801,138802.0
2016-06-15 14:05:00,29.06,29.11,29.02,29.02,90383.0,24.0801,24.1215,24.0469,24.0469,90383.0
2016-06-15 14:10:00,29.03,29.06,28.96,28.97,101727.0,24.0552,24.0801,23.9972,24.0055,101727.0
2016-06-15 14:15:00,28.98,29.03,28.97,29.01,54457.0,24.0138,24.0552,24.0055,24.0387,54457.0
2016-06-15 14:20:00,29.0,29.01,28.96,29.0,81023.0,24.0304,24.0387,23.9972,24.0304,81023.0
2016-06-15 14:25:00,29.0,29.01,28.97,28.97,37815.0,24.0304,24.0387,24.0055,24.0055,37815.0
2016-06-15 14:30:00,28.96,29.0,28.94,28.98,82311.0,23.9972,24.0304,23.9806,24.0138,82311.0
2016-06-15 14:35:00,28.97,29.0,28.95,28.98,75971.0,24.0055,24.0304,23.9889,24.0138,75971.0
2016-06-15 14:40:00,28.97,29.0,28.95,28.98,54808.0,24.0055,24.0304,23.9889,24.0138,54808.0
2016-06-15 14:45:00,28.98,29.03,28.97,29.01,73192.0,24.0138,24.0552,24.0055,24.0387,73192.0
2016-06-15 14:50:00,29.01,29.03,28.98,28.99,64879.0,24.0387,24.0552,24.0138,24.0221,64879.0
2016-06-15 14:55:00,28.99,29.03,28.97,29.03,73565.0,24.0221,24.0552,24.0055,24.0552,73565.0
2016-06-15 15:00:00,29.02,29.04,29.01,29.02,70874.0,24.0469,24.0635,24.0387,24.0469,70874.0
2016-06-15 15:05:00,29.02,29.05,29.02,29.04,45039.0,24.0469,24.0718,24.0469,24.0635,45039.0
2016-06-15 15:10:00,29.04,29.05,29.01,29.04,45000.0,24.0635,24.0718,24.0387,24.0635,45000.0
2016-06-15 15:15:00,29.03,29.03,28.99,29.0,83423.0,24.0552,24.0552,24.0221,24.0304,83423.0
2016-06-15 15:20:00,29.01,29.02,29.0,29.01,70426.0,24.0387,24.0469,24.0304,24.0387,70426.0
2016-06-15 15:25:00,29.02,29.02,28.98,29.01,45411.0,24.0469,24.0469,24.0138,24.0387,45411.0
2016-06-15 15:30:00,29.02,29.03,28.98,28.99,116439.0,24.0469,24.0552,24.0138,24.0221,116439.0
2016-06-15 15:35:00,28.98,28.99,28.9,28.92,118786.0,24.0138,24.0221,23.9475,23.9641,118786.0
2016-06-15 15:40:00,28.91,28.92,28.85,28.86,218911.0,23.9558,23.9641,23.9061,23.9144,218911.0
2016-06-15 15:45:00,28.86,28.86,28.81,28.83,145733.0,23.9144,23.9144,23.8729,23.8895,145733.0
2016-06-15 15:50:00,28.83,28.83,28.79,28.82,247895.0,23.8895,23.8895,23.8564,23.8812,247895.0
2016-06-15 15:55:00,28.83,28.87,28.81,28.86,554260.0,23.8895,23.9226,23.8729,23.9144,554260.0
2016-06-16 09:30:00,28.67,28.69,28.5,28.64,506971.0,23.7569,23.7735,23.616,23.7321,506971.0
2016-06-16 09:35:00,28.63,28.67,28.58,28.66,197770.0,23.7238,23.7569,23.6823,23.7486,197770.0
2016-06-16 09:40:00,28.65,28.77,28.64,28.76,160885.0,23.7403,23.8398,23.7321,23.8315,160885.0
2016-06-16 09:45:00,28.75,28.77,28.69,28.7,193176.0,23.8232,23.8398,23.7735,23.7818,193176.0
2016-06-16 09:50:00,28.7,28.71,28.67,28.69,85590.0,23.7818,23.7901,23.7569,23.7735,85590.0
2016-06-16 09:55:00,28.69,28.69,28.54,28.55,88752.0,23.7735,23.7735,23.6492,23.6575,88752.0
2016-06-16 10:00:00,28.54,28.61,28.54,28.55,144778.0,23.6492,23.7072,23.6492,23.6575,144778.0
2016-06-16 10:05:00,28.55,28.55,28.5,28.55,122791.0,23.6575,23.6575,23.616,23.6575,122791.0
2016-06-16 10:10:00,28.54,28.62,28.54,28.59,100219.0,23.6492,23.7155,23.6492,23.6906,100219.0
2016-06-16 10:15:00,28.6,28.66,28.59,28.62,129588.0,23.6989,23.7486,23.6906,23.7155,129588.0
2016-06-16 10:20:00,28.63,28.65,28.6,28.61,245013.0,23.7238,23.7403,23.6989,23.7072,245013.0
2016-06-16 10:25:00,28.62,28.7,28.61,28.68,113031.0,23.7155,23.7818,23.7072,23.7652,113031.0
2016-06-16 10:30:00,28.68,28.68,28.57,28.58,99506.0,23.7652,23.7652,23.6741,23.6823,99506.0
2016-06-16 10:35:00,28.57,28.63,28.57,28.58,254839.0,23.6741,23.7238,23.6741,23.6823,254839.0
2016-06-16 10:40:00,28.57,28.66,28.57,28.66,117516.0,23.6741,23.7486,23.6741,23.7486,117516.0
2016-06-16 10:45:00,28.67,28.72,28.66,28.72,88579.0,23.7569,23.7983,23.7486,23.7983,88579.0
2016-06-16 10:50:00,28.72,28.78,28.71,28.77,177705.0,23.7983,23.8481,23.7901,23.8398,177705.0
2016-06-16 10:55:00,28.78,28.83,28.74,28.78,230895.0,23.8481,23.8895,23.8149,23.8481,230895.0
2016-06-16 11:00:00,28.78,28.83,28.74,28.75,144062.0,23.8481,23.8895,23.8149,23.8232,144062.0
2016-06-16 11:05:00,28.74,28.77,28.71,28.75,107735.0,23.8149,23.8398,23.7901,23.8232,107735.0
2016-06-16 11:10:00,28.76,28.81,28.73,28.8,69597.0,23.8315,23.8729,23.8066,23.8646,69597.0
2016-06-16 11:15:00,28.8,28.81,28.74,28.77,67976.0,23.8646,23.8729,23.8149,23.8398,67976.0
2016-06-16 11:20:00,28.77,28.8,28.72,28.78,113543.0,23.8398,23.8646,23.7983,23.8481,113543.0
2016-06-16 11:25:00,28.79,28.89,28.77,28.85,108888.0,23.8564,23.9392,23.8398,23.9061,108888.0
2016-06-16 11:30:00,28.86,28.9,28.84,28.88,126854.0,23.9144,23.9475,23.8978,23.9309,126854.0
2016-06-16 11:35:00,28.88,28.95,28.86,28.95,252957.0,23.9309,23.9889,23.9144,23.9889,252957.0
2016-06-16 11:40:00,28.94,28.97,28.9,28.91,143718.0,23.9806,24.0055,23.9475,23.9558,143718.0
2016-06-16 11:45:00,28.91,28.91,28.87,28.89,98826.0,23.9558,23.9558,23.9226,23.9392,98826.0
2016-06-16 11:50:00,28.89,28.9,28.85,28.86,46065.0,23.9392,23.9475,23.9061,23.9144,46065.0
2016-06-16 11:55:00,28.86,28.86,28.76,28.76,67259.0,23.9144,23.9144,23.8315,23.8315,67259.0
2016-06-16 12:00:00,28.76,28.79,28.73,28.75,99724.0,23.8315,23.8564,23.8066,23.8232,99724.0
2016-06-16 12:05:00,28.76,28.77,28.74,28.77,31341.0,23.8315,23.8398,23.8149,23.8398,31341.0
2016-06-16 12:10:00,28.76,28.77,28.72,28.77,79661.0,23.8315,23.8398,23.7983,23.8398,79661.0
2016-06-16 12:15:00,28.76,28.81,28.75,28.79,51306.0,23.8315,23.8729,23.8232,23.8564,51306.0
2016-06-16 12:20:00,28.8,28.85,28.76,28.84,90272.0,23.8646,23.9061,23.8315,23.8978,90272.0
2016-06-16 12:25:00,28.85,28.87,28.82,28.84,50650.0,23.9061,23.9226,23.8812,23.8978,50650.0
2016-06-16 12:30:00,28.84,28.84,28.77,28.79,67202.0,23.8978,23.8978,23.8398,23.8564,67202.0
2016-06-16 12:35:00,28.78,28.85,28.77,28.83,66537.0,23.8481,23.9061,23.8398,23.8895,66537.0
2016-06-16 12:40:00,28.83,28.9,28.81,28.9,57919.0,23.8895,23.9475,23.8729,23.9475,57919.0
2016-06-16 12:45:00,28.9,28.93,28.87,28.9,98398.0,23.9475,23.9724,23.9226,23.9475,98398.0
2016-06-16 12:50:00,28.9,28.94,28.88,28.9,118668.0,23.9475,23.9806,23.9309,23.9475,118668.0
2016-06-16 12:55:00,28.9,28.92,28.88,28.9,56371.0,23.9475,23.9641,23.9309,23.9475,56371.0
2016-06-16 13:00:00,28.9,28.96,28.89,28.92,60963.0,23.9475,23.9972,23.9392,23.9641,60963.0
2016-06-16 13:05:00,28.93,28.95,28.88,28.92,47047.0,23.9724,23.9889,23.9309,23.9641,47047.0
2016-06-16 13:10:00,28.92,28.95,28.89,28.91,84016.0,23.9641,23.9889,23.9392,23.9558,84016.0
2016-06-16 13:15:00,28.9,28.92,28.86,28.91,53442.0,23.9475,23.9641,23.9144,23.9558,53442.0
2016-06-16 13:20:00,28.91,28.92,28.87,28.89,54358.0,23.9558,23.9641,23.9226,23.9392,54358.0
2016-06-16 13:25:00,28.9,28.92,28.87,28.88,51154.0,23.9475,23.9641,23.9226,23.9309,51154.0
2016-06-16 13:30:00,28.87,28.88,28.82,28.85,84674.0,23.9226,23.9309,23.8812,23.9061,84674.0
2016-06-16 13:35:00,28.85,28.87,28.83,28.85,40278.0,23.9061,23.9226,23.8895,23.9061,40278.0
2016-06-16 13:40:00,28.87,28.88,28.83,28.84,44846.0,23.9226,23.9309,23.8895,23.8978,44846.0
2016-06-16 13:45:00,28.84,28.86,28.8,28.82,69836.0,23.8978,23.9144,23.8646,23.8812,69836.0
2016-06-16 13:50:00,28.83,28.83,28.78,28.8,76644.0,23.8895,23.8895,23.8481,23.8646,76644.0
2016-06-16 13:55:00,28.8,28.81,28.77,28.79,95828.0,23.8646,23.8729,23.8398,23.8564,95828.0
2016-06-16 14:00:00,28.79,28.87,28.77,28.86,48955.0,23.8564,23.9226,23.8398,23.9144,48955.0
2016-06-16 14:05:00,28.86,28.87,28.82,28.85,62799.0,23.9144,23.9226,23.8812,23.9061,62799.0
2016-06-16 14:10:00,28.85,28.92,28.84,28.88,71203.0,23.9061,23.9641,23.8978,23.9309,71203.0
2016-06-16 14:15:00,28.88,28.97,28.88,28.94,65962.0,23.9309,24.0055,23.9309,23.9806,65962.0
2016-06-16 14:20:00,28.94,28.95,28.9,28.92,56459.0,23.9806,23.9889,23.9475,23.9641,56459.0
2016-06-16 14:25:00,28.92,28.93,28.87,28.88,64160.0,23.9641,23.9724,23.9226,23.9309,64160.0
2016-06-16 14:30:00,28.88,28.91,28.86,28.86,71552.0,23.9309,23.9558,23.9144,23.9144,71552.0
2016-06-16 14:35:00,28.87,28.93,28.86,28.92,86282.0,23.9226,23.9724,23.9144,23.9641,86282.0
2016-06-16 14:40:00,28.91,28.94,28.9,28.91,62352.0,23.9558,23.9806,23.9475,23.9558,62352.0
2016-06-16 14:45:00,28.92,28.92,28.88,28.92,47006.0,23.9641,23.9641,23.9309,23.9641,47006.0
2016-06-16 14:50:00,28.92,28.98,28.91,28.98,58516.0,23.9641,24.0138,23.9558,24.0138,58516.0
2016-06-16 14:55:00,28.98,28.99,28.92,28.93,72372.0,24.0138,24.0221,23.9641,23.9724,72372.0
2016-06-16 15:00:00,28.93,29.01,28.92,28.97,169571.0,23.9724,24.0387,23.9641,24.0055,169571.0
2016-06-16 15:05:00,28.97,28.97,28.93,28.96,84742.0,24.0055,24.0055,23.9724,23.9972,84742.0
2016-06-16 15:10:00,28.96,28.99,28.94,28.98,74511.0,23.9972,24.0221,23.9806,24.0138,74511.0
2016-06-16 15:15:00,28.98,29.03,28.96,29.01,154516.0,24.0138,24.0552,23.9972,24.0387,154516.0
2016-06-16 15:20:00,29.01,29.01,28.98,29.0,63387.0,24.0387,24.0387,24.0138,24.0304,63387.0
2016-06-16 15:25:00,28.99,29.0,28.98,28.99,84844.0,24.0221,24.0304,24.0138,24.0221,84844.0
2016-06-16 15:30:00,29.0,29.03,28.99,29.03,223496.0,24.0304,24.0552,24.0221,24.0552,223496.0
2016-06-16 15:35:00,29.03,29.04,29.0,29.01,204385.0,24.0552,24.0635,24.0304,24.0387,204385.0
2016-06-16 15:40:00,29.02,29.06,29.0,29.05,226720.0,24.0469,24.0801,24.0304,24.0718,226720.0
2016-06-16 15:45:00,29.05,29.07,29.01,29.05,216871.0,24.0718,24.0884,24.0387,24.0718,216871.0
2016-06-16 15:50:00,29.05,29.06,29.01,29.03,188366.0,24.0718,24.0801,24.0387,24.0552,188366.0
2016-06-16 15:55:00,29.03,29.06,29.0,29.02,411562.0,24.0552,24.0801,24.0304,24.0469,411562.0
2016-06-17 09:30:00,29.14,29.27,29.06,29.2,1181800.0,24.1464,24.2541,24.0801,24.1961,1181800.0
2016-06-17 09:35:00,29.2,29.28,29.16,29.17,280418.0,24.1961,24.2624,24.1629,24.1712,280418.0
2016-06-17 09:40:00,29.17,29.33,29.13,29.32,342245.0,24.1712,24.3038,24.1381,24.2955,342245.0
2016-06-17 09:45:00,29.31,29.36,29.25,29.32,223899.0,24.2872,24.3287,24.2375,24.2955,223899.0
2016-06-17 09:50:00,29.31,29.37,29.27,29.32,205850.0,24.2872,24.337,24.2541,24.2955,205850.0
2016-06-17 09:55:00,29.31,29.35,29.29,29.33,145727.0,24.2872,24.3204,24.2707,24.3038,145727.0
2016-06-17 10:00:00,29.33,29.38,29.3,29.37,153031.0,24.3038,24.3452,24.279,24.337,153031.0
2016-06-17 10:05:00,29.36,29.39,29.32,29.37,103862.0,24.3287,24.3535,24.2955,24.337,103862.0
2016-06-17 10:10:00,29.36,29.42,29.34,29.37,124294.0,24.3287,24.3784,24.3121,24.337,124294.0
2016-06-17 10:15:00,29.36,29.43,29.36,29.37,80452.0,24.3287,24.3867,24.3287,24.337,80452.0
2016-06-17 10:20:00,29.37,29.39,29.33,29.35,80252.0,24.337,24.3535,24.3038,24.3204,80252.0
2016-06-17 10:25:00,29.35,29.35,29.26,29.26,101832.0,24.3204,24.3204,24.2458,24.2458,101832.0
2016-06-17 10:30:00,29.27,29.3,29.21,29.27,130161.0,24.2541,24.279,24.2044,24.2541,130161.0
2016-06-17 10:35:00,29.27,29.3,29.25,29.27,75803.0,24.2541,24.279,24.2375,24.2541,75803.0
2016-06-17 10:40:00,29.28,29.3,29.25,29.28,82037.0,24.2624,24.279,24.2375,24.2624,82037.0
2016-06-17 10:45:00,29.28,29.35,29.27,29.3,84289.0,24.2624,24.3204,24.2541,24.279,84289.0
2016-06-17 10:50:00,29.3,29.33,29.28,29.3,63510.0,24.279,24.3038,24.2624,24.279,63510.0
2016-06-17 10:55:00,29.3,29.34,29.3,29.31,88945.0,24.279,24.3121,24.279,24.2872,88945.0
2016-06-17 11:00:00,29.31,29.31,29.24,29.24,92683.0,24.2872,24.2872,24.2292,24.2292,92683.0
2016-06-17 11:05:00,29.25,29.28,29.22,29.24,98011.0,24.2375,24.2624,24.2127,24.2292,98011.0
2016-06-17 11:10:00,29.24,29.26,29.17,29.19,98596.0,24.2292,24.2458,24.1712,24.1878,98596.0
2016-06-17 11:15:00,29.2,29.21,29.16,29.21,82529.0,24.1961,24.2044,24.1629,24.2044,82529.0
2016-06-17 11:20:00,29.21,29.23,29.18,29.18,74868.0,24.2044,24.221,24.1795,24.1795,74868.0
2016-06-17 11:25:00,29.17,29.19,29.1,29.11,107624.0,24.1712,24.1878,24.1132,24.1215,107624.0
2016-06-17 11:30:00,29.1,29.14,29.09,29.12,77338.0,24.1132,24.1464,24.1049,24.1298,77338.0
2016-06-17 11:35:00,29.12,29.14,29.1,29.13,41558.0,24.1298,24.1464,24.1132,24.1381,41558.0
2016-06-17 11:40:00,29.13,29.18,29.13,29.16,37587.0,24.1381,24.1795,24.1381,24.1629,37587.0
2016-06-17 11:45:00,29.16,29.17,29.14,29.15,59577.0,24.1629,24.1712,24.1464,24.1547,59577.0
2016-06-17 11:50:00,29.16,29.16,29.11,29.13,59287.0,24.1629,24.1629,24.1215,24.1381,59287.0
2016-06-17 11:55:00,29.12,29.13,29.08,29.11,74930.0,24.1298,24.1381,24.0967,24.1215,74930.0
2016-06-17 12:00:00,29.11,29.14,29.1,29.11,68738.0,24.1215,24.1464,24.1132,24.1215,68738.0
2016-06-17 12:05:00,29.11,29.15,29.1,29.15,55495.0,24.1215,24.1547,24.1132,24.1547,55495.0
2016-06-17 12:10:00,29.15,29.17,29.12,29.14,85237.0,24.1547,24.1712,24.1298,24.1464,85237.0
2016-06-17 12:15:00,29.13,29.15,29.09,29.11,89749.0,24.1381,24.1547,24.1049,24.1215,89749.0
2016-06-17 12:20:00,29.11,29.16,29.09,29.16,77139.0,24.1215,24.1629,24.1049,24.1629,77139.0
2016-06-17 12:25:00,29.16,29.18,29.15,29.18,62551.0,24.1629,24.1795,24.1547,24.1795,62551.0
2016-06-17 12:30:00,29.17,29.22,29.17,29.2,95155.0,24.1712,24.2127,24.1712,24.1961,95155.0
2016-06-17 12:35:00,29.21,29.24,29.19,29.23,89300.0,24.2044,24.2292,24.1878,24.221,89300.0
2016-06-17 12:40:00,29.23,29.25,29.22,29.25,65014.0,24.221,24.2375,24.2127,24.2375,65014.0
2016-06-17 12:45:00,29.25,29.25,29.2,29.21,91032.0,24.2375,24.2375,24.1961,24.2044,91032.0
2016-06-17 12:50:00,29.2,29.23,29.2,29.23,70676.0,24.1961,24.221,24.1961,24.221,70676.0
2016-06-17 12:55:00,29.23,29.23,29.2,29.21,105614.0,24.221,24.221,24.1961,24.2044,105614.0
2016-06-17 13:00:00,29.21,29.24,29.21,29.22,99663.0,24.2044,24.2292,24.2044,24.2127,99663.0
2016-06-17 13:05:00,29.23,29.29,29.22,29.29,56853.0,24.221,24.2707,24.2127,24.2707,56853.0
2016-06-17 13:10:00,29.28,29.29,29.24,29.26,82649.0,24.2624,24.2707,24.2292,24.2458,82649.0
2016-06-17 13:15:00,29.25,29.26,29.23,29.24,48004.0,24.2375,24.2458,24.221,24.2292,48004.0
2016-06-17 13:20:00,29.24,29.24,29.21,29.21,38160.0,24.2292,24.2292,24.2044,24.2044,38160.0
2016-06-17 13:25:00,29.22,29.24,29.2,29.2,47960.0,24.2127,24.2292,24.1961,24.1961,47960.0
2016-06-17 13:30:00,29.2,29.21,29.18,29.19,61057.0,24.1961,24.2044,24.1795,24.1878,61057.0
2016-06-17 13:35:00,29.18,29.21,29.17,29.2,168888.0,24.1795,24.2044,24.1712,24.1961,168888.0
2016-06-17 13:40:00,29.2,29.24,29.19,29.22,73886.0,24.1961,24.2292,24.1878,24.2127,73886.0
2016-06-17 13:45:00,29.22,29.26,29.21,29.25,49459.0,24.2127,24.2458,24.2044,24.2375,49459.0
2016-06-17 13:50:00,29.25,29.27,29.23,29.23,62363.0,24.2375,24.2541,24.221,24.221,62363.0
2016-06-17 13:55:00,29.24,29.26,29.23,29.26,105119.0,24.2292,24.2458,24.221,24.2458,105119.0
2016-06-17 14:00:00,29.27,29.31,29.26,29.31,130807.0,24.2541,24.2872,24.2458,24.2872,130807.0
2016-06-17 14:05:00,29.3,29.32,29.29,29.32,91413.0,24.279,24.2955,24.2707,24.2955,91413.0
2016-06-17 14:10:00,29.32,29.35,29.31,29.33,87803.0,24.2955,24.3204,24.2872,24.3038,87803.0
2016-06-17 14:15:00,29.34,29.38,29.33,29.36,97511.0,24.3121,24.3452,24.3038,24.3287,97511.0
2016-06-17 14:20:00,29.35,29.4,29.35,29.39,105515.0,24.3204,24.3618,24.3204,24.3535,105515.0
2016-06-17 14:25:00,29.39,29.41,29.37,29.38,79174.0,24.3535,24.3701,24.337,24.3452,79174.0
2016-06-17 14:30:00,29.37,29.38,29.34,29.34,70226.0,24.337,24.3452,24.3121,24.3121,70226.0
2016-06-17 14:35:00,29.35,29.36,29.34,29.36,123078.0,24.3204,24.3287,24.3121,24.3287,123078.0
2016-06-17 14:40:00,29.36,29.37,29.33,29.36,299772.0,24.3287,24.337,24.3038,24.3287,299772.0
2016-06-17 14:45:00,29.37,29.39,29.35,29.36,168127.0,24.337,24.3535,24.3204,24.3287,168127.0
2016-06-17 14:50:00,29.36,29.37,29.34,29.35,89838.0,24.3287,24.337,24.3121,24.3204,89838.0
2016-06-17 14:55:00,29.35,29.38,29.35,29.38,60254.0,24.3204,24.3452,24.3204,24.3452,60254.0
2016-06-17 15:00:00,29.38,29.39,29.35,29.36,102189.0,24.3452,24.3535,24.3204,24.3287,102189.0
2016-06-17 15:05:00,29.35,29.36,29.3,29.31,74759.0,24.3204,24.3287,24.279,24.2872,74759.0
2016-06-17 15:10:00,29.3,29.33,29.29,29.31,65280.0,24.279,24.3038,24.2707,24.2872,65280.0
2016-06-17 15:15:00,29.32,29.32,29.3,29.32,83739.0,24.2955,24.2955,24.279,24.2955,83739.0
2016-06-17 15:20:00,29.32,29.33,29.28,29.29,68289.0,24.2955,24.3038,24.2624,24.2707,68289.0
2016-06-17 15:25:00,29.29,29.3,29.26,29.27,85889.0,24.2707,24.279,24.2458,24.2541,85889.0
2016-06-17 15:30:00,29.28,29.28,29.24,29.28,130403.0,24.2624,24.2624,24.2292,24.2624,130403.0
2016-06-17 15:35:00,29.28,29.29,29.24,29.25,108803.0,24.2624,24.2707,24.2292,24.2375,108803.0
2016-06-17 15:40:00,29.26,29.27,29.22,29.24,155903.0,24.2458,24.2541,24.2127,24.2292,155903.0
2016-06-17 15:45:00,29.24,29.27,29.2,29.27,263502.0,24.2292,24.2541,24.1961,24.2541,263502.0
2016-06-17 15:50:00,29.26,29.29,29.24,29.26,240715.0,24.2458,24.2707,24.2292,24.2458,240715.0
2016-06-17 15:55:00,29.25,29.28,29.22,29.23,745754.0,24.2375,24.2624,24.2127,24.221,745754.0
2016-06-20 09:30:00,29.62,29.8,29.59,29.8,563058.0,24.5441,24.6933,24.5193,24.6933,563058.0
2016-06-20 09:35:00,29.8,29.9,29.73,29.9,563194.0,24.6933,24.7761,24.6353,24.7761,563194.0
2016-06-20 09:40:00,29.9,30.03,29.89,29.99,614869.0,24.7761,24.8839,24.7679,24.8507,614869.0
2016-06-20 09:45:00,30.0,30.01,29.87,29.92,339669.0,24.859,24.8673,24.7513,24.7927,339669.0
2016-06-20 09:50:00,29.93,29.97,29.88,29.93,195668.0,24.801,24.8341,24.7596,24.801,195668.0
2016-06-20 09:55:00,29.93,29.94,29.84,29.87,227354.0,24.801,24.8093,24.7264,24.7513,227354.0
2016-06-20 10:00:00,29.87,29.98,29.85,29.96,257065.0,24.7513,24.8424,24.7347,24.8259,257065.0
2016-06-20 10:05:00,29.96,30.0,29.93,29.96,225069.0,24.8259,24.859,24.801,24.8259,225069.0
2016-06-20 10:10:00,29.95,29.97,29.87,29.88,113230.0,24.8176,24.8341,24.7513,24.7596,113230.0
2016-06-20 10:15:00,29.88,29.95,29.85,29.92,143543.0,24.7596,24.8176,24.7347,24.7927,143543.0
2016-06-20 10:20:00,29.91,29.97,29.86,29.88,201647.0,24.7844,24.8341,24.743,24.7596,201647.0
2016-06-20 10:25:00,29.89,29.92,29.86,29.86,82865.0,24.7679,24.7927,24.743,24.743,82865.0
2016-06-20 10:30:00,29.86,29.89,29.81,29.83,158843.0,24.743,24.7679,24.7016,24.7181,158843.0
2016-06-20 10:35:00,29.83,29.85,29.77,29.78,178501.0,24.7181,24.7347,24.6684,24.6767,178501.0
2016-06-20 10:40:00,29.78,29.87,29.78,29.8,92127.0,24.6767,24.7513,24.6767,24.6933,92127.0
2016-06-20 10:45:00,29.81,29.86,29.8,29.84,113373.0,24.7016,24.743,24.6933,24.7264,113373.0
2016-06-20 10:50:00,29.84,29.87,29.82,29.87,71465.0,24.7264,24.7513,24.7098,24.7513,71465.0
2016-06-20 10:55:00,29.88,29.89,29.86,29.87,83040.0,24.7596,24.7679,24.743,24.7513,83040.0
2016-06-20 11:00:00,29.86,29.88,29.83,29.88,121689.0,24.743,24.7596,24.7181,24.7596,121689.0
2016-06-20 11:05:00,29.88,29.91,29.86,29.9,80486.0,24.7596,24.7844,24.743,24.7761,80486.0
2016-06-20 11:10:00,29.91,29.91,29.85,29.87,106448.0,24.7844,24.7844,24.7347,24.7513,106448.0
2016-06-20 11:15:00,29.86,29.89,29.85,29.89,120670.0,24.743,24.7679,24.7347,24.7679,120670.0
2016-06-20 11:20:00,29.89,29.91,29.84,29.85,105283.0,24.7679,24.7844,24.7264,24.7347,105283.0
2016-06-20 11:25:00,29.85,29.89,29.82,29.84,135435.0,24.7347,24.7679,24.7098,24.7264,135435.0
2016-06-20 11:30:00,29.83,29.84,29.79,29.81,106100.0,24.7181,24.7264,24.685,24.7016,106100.0
2016-06-20 11:35:00,29.81,29.83,29.78,29.8,138117.0,24.7016,24.7181,24.6767,24.6933,138117.0
2016-06-20 11:40:00,29.8,29.85,29.8,29.82,161741.0,24.6933,24.7347,24.6933,24.7098,161741.0
2016-06-20 11:45:00,29.82,29.83,29.74,29.78,122827.0,24.7098,24.7181,24.6436,24.6767,122827.0
2016-06-20 11:50:00,29.77,29.79,29.72,29.73,179654.0,24.6684,24.685,24.627,24.6353,179654.0
2016-06-20 11:55:00,29.73,29.8,29.71,29.8,148556.0,24.6353,24.6933,24.6187,24.6933,148556.0
2016-06-20 12:00:00,29.8,29.8,29.78,29.8,39506.0,24.6933,24.6933,24.6767,24.6933,39506.0
2016-06-20 12:05:00,29.79,29.82,29.78,29.81,52178.0,24.685,24.7098,24.6767,24.7016,52178.0
2016-06-20 12:10:00,29.82,29.82,29.76,29.79,79270.0,24.7098,24.7098,24.6601,24.685,79270.0
2016-06-20 12:15:00,29.78,29.82,29.76,29.8,115152.0,24.6767,24.7098,24.6601,24.6933,115152.0
2016-06-20 12:20:00,29.8,29.82,29.79,29.82,31994.0,24.6933,24.7098,24.685,24.7098,31994.0
2016-06-20 12:25:00,29.82,29.82,29.77,29.8,52180.0,24.7098,24.7098,24.6684,24.6933,52180.0
2016-06-20 12:30:00,29.79,29.82,29.78,29.8,53598.0,24.685,24.7098,24.6767,24.6933,53598.0
2016-06-20 12:35:00,29.8,29.81,29.79,29.8,57597.0,24.6933,24.7016,24.685,24.6933,57597.0
2016-06-20 12:40:00,29.8,29.81,29.75,29.76,52239.0,24.6933,24.7016,24.6518,24.6601,52239.0
2016-06-20 12:45:00,29.75,29.82,29.74,29.8,117762.0,24.6518,24.7098,24.6436,24.6933,117762.0
2016-06-20 12:50:00,29.8,29.84,29.78,29.83,86358.0,24.6933,24.7264,24.6767,24.7181,86358.0
2016-06-20 12:55:00,29.83,29.84,29.81,29.84,64502.0,24.7181,24.7264,24.7016,24.7264,64502.0
2016-06-20 13:00:00,29.84,29.86,29.83,29.85,104339.0,24.7264,24.743,24.7181,24.7347,104339.0
2016-06-20 13:05:00,29.85,29.86,29.83,29.86,49014.0,24.7347,24.743,24.7181,24.743,49014.0
2016-06-20 13:10:00,29.85,29.86,29.79,29.8,65178.0,24.7347,24.743,24.685,24.6933,65178.0
2016-06-20 13:15:00,29.8,29.84,29.79,29.81,115140.0,24.6933,24.7264,24.685,24.7016,115140.0
2016-06-20 13:20:00,29.82,29.82,29.75,29.8,109645.0,24.7098,24.7098,24.6518,24.6933,109645.0
2016-06-20 13:25:00,29.8,29.8,29.76,29.78,56016.0,24.6933,24.6933,24.6601,24.6767,56016.0
2016-06-20 13:30:00,29.78,29.8,29.75,29.79,60954.0,24.6767,24.6933,24.6518,24.685,60954.0
2016-06-20 13:35:00,29.79,29.82,29.79,29.81,45289.0,24.685,24.7098,24.685,24.7016,45289.0
2016-06-20 13:40:00,29.81,29.86,29.8,29.85,66470.0,24.7016,24.743,24.6933,24.7347,66470.0
2016-06-20 13:45:00,29.85,29.88,29.83,29.85,101561.0,24.7347,24.7596,24.7181,24.7347,101561.0
2016-06-20 13:50:00,29.85,29.88,29.84,29.86,66025.0,24.7347,24.7596,24.7264,24.743,66025.0
2016-06-20 13:55:00,29.85,29.88,29.84,29.88,63429.0,24.7347,24.7596,24.7264,24.7596,63429.0
2016-06-20 14:00:00,29.88,29.88,29.85,29.85,54022.0,24.7596,24.7596,24.7347,24.7347,54022.0
2016-06-20 14:05:00,29.85,29.87,29.83,29.85,96000.0,24.7347,24.7513,24.7181,24.7347,96000.0
2016-06-20 14:10:00,29.85,29.87,29.84,29.84,63563.0,24.7347,24.7513,24.7264,24.7264,63563.0
2016-06-20 14:15:00,29.84,29.87,29.83,29.86,121497.0,24.7264,24.7513,24.7181,24.743,121497.0
2016-06-20 14:20:00,29.86,29.86,29.8,29.84,67929.0,24.743,24.743,24.6933,24.7264,67929.0
2016-06-20 14:25:00,29.84,29.84,29.79,29.8,64635.0,24.7264,24.7264,24.685,24.6933,64635.0
2016-06-20 14:30:00,29.8,29.82,29.79,29.81,76012.0,24.6933,24.7098,24.685,24.7016,76012.0
2016-06-20 14:35:00,29.82,29.84,29.79,29.8,50715.0,24.7098,24.7264,24.685,24.6933,50715.0
2016-06-20 14:40:00,29.8,29.81,29.78,29.8,65024.0,24.6933,24.7016,24.6767,24.6933,65024.0
2016-06-20 14:45:00,29.79,29.84,29.79,29.84,59873.0,24.685,24.7264,24.685,24.7264,59873.0
2016-06-20 14:50:00,29.83,29.84,29.81,29.84,62942.0,24.7181,24.7264,24.7016,24.7264,62942.0
2016-06-20 14:55:00,29.84,29.85,29.82,29.85,67625.0,24.7264,24.7347,24.7098,24.7347,67625.0
2016-06-20 15:00:00,29.85,29.85,29.82,29.85,74778.0,24.7347,24.7347,24.7098,24.7347,74778.0
2016-06-20 15:05:00,29.86,29.86,29.81,29.82,105607.0,24.743,24.743,24.7016,24.7098,105607.0
2016-06-20 15:10:00,29.82,29.82,29.79,29.81,79453.0,24.7098,24.7098,24.685,24.7016,79453.0
2016-06-20 15:15:00,29.81,29.82,29.78,29.79,69008.0,24.7016,24.7098,24.6767,24.685,69008.0
2016-06-20 15:20:00,29.79,29.79,29.74,29.77,88614.0,24.685,24.685,24.6436,24.6684,88614.0
2016-06-20 15:25:00,29.77,29.77,29.72,29.73,94591.0,24.6684,24.6684,24.627,24.6353,94591.0
2016-06-20 15:30:00,29.73,29.74,29.71,29.73,141270.0,24.6353,24.6436,24.6187,24.6353,141270.0
2016-06-20 15:35:00,29.73,29.74,29.71,29.73,176594.0,24.6353,24.6436,24.6187,24.6353,176594.0
2016-06-20 15:40:00,29.73,29.75,29.71,29.72,316717.0,24.6353,24.6518,24.6187,24.627,316717.0
2016-06-20 15:45:00,29.72,29.73,29.69,29.69,263943.0,24.627,24.6353,24.6021,24.6021,263943.0
2016-06-20 15:50:00,29.69,29.7,29.64,29.64,303967.0,24.6021,24.6104,24.5607,24.5607,303967.0
2016-06-20 15:55:00,29.64,29.67,29.64,29.66,647583.0,24.5607,24.5856,24.5607,24.5773,647583.0
2016-06-21 09:30:00,29.64,29.67,29.6,29.67,377553.0,24.5607,24.5856,24.5275,24.5856,377553.0
2016-06-21 09:35:00,29.67,29.77,29.61,29.67,227526.0,24.5856,24.6684,24.5358,24.5856,227526.0
2016-06-21 09:40:00,29.66,29.68,29.56,29.63,207817.0,24.5773,24.5938,24.4944,24.5524,207817.0
2016-06-21 09:45:00,29.62,29.69,29.56,29.65,206378.0,24.5441,24.6021,24.4944,24.569,206378.0
2016-06-21 09:50:00,29.65,29.71,29.64,29.68,147565.0,24.569,24.6187,24.5607,24.5938,147565.0
2016-06-21 09:55:00,29.67,29.68,29.58,29.62,151329.0,24.5856,24.5938,24.511,24.5441,151329.0
2016-06-21 10:00:00,29.61,29.61,29.49,29.49,152799.0,24.5358,24.5358,24.4364,24.4364,152799.0
2016-06-21 10:05:00,29.49,29.52,29.47,29.47,131719.0,24.4364,24.4613,24.4198,24.4198,131719.0
2016-06-21 10:10:00,29.48,29.56,29.47,29.55,86625.0,24.4281,24.4944,24.4198,24.4861,86625.0
2016-06-21 10:15:00,29.55,29.57,29.51,29.54,148059.0,24.4861,24.5027,24.453,24.4778,148059.0
2016-06-21 10:20:00,29.53,29.54,29.46,29.47,193318.0,24.4695,24.4778,24.4115,24.4198,193318.0
2016-06-21 10:25:00,29.47,29.54,29.45,29.5,93349.0,24.4198,24.4778,24.4033,24.4447,93349.0
2016-06-21 10:30:00,29.5,29.52,29.49,29.51,119161.0,24.4447,24.4613,24.4364,24.453,119161.0
2016-06-21 10:35:00,29.51,29.51,29.46,29.47,113587.0,24.453,24.453,24.4115,24.4198,113587.0
2016-06-21 10:40:00,29.46,29.48,29.43,29.48,149889.0,24.4115,24.4281,24.3867,24.4281,149889.0
2016-06-21 10:45:00,29.47,29.48,29.44,29.47,99920.0,24.4198,24.4281,24.395,24.4198,99920.0
2016-06-21 10:50:00,29.47,29.5,29.46,29.5,84086.0,24.4198,24.4447,24.4115,24.4447,84086.0
2016-06-21 10:55:00,29.49,29.52,29.48,29.49,86901.0,24.4364,24.4613,24.4281,24.4364,86901.0
2016-06-21 11:00:00,29.49,29.56,29.49,29.56,107648.0,24.4364,24.4944,24.4364,24.4944,107648.0
2016-06-21 11:05:00,29.56,29.57,29.54,29.57,73256.0,24.4944,24.5027,24.4778,24.5027,73256.0
2016-06-21 11:10:00,29.57,29.6,29.54,29.58,161219.0,24.5027,24.5275,24.4778,24.511,161219.0
2016-06-21 11:15:00,29.59,29.61,29.56,29.59,93689.0,24.5193,24.5358,24.4944,24.5193,93689.0
2016-06-21 11:20:00,29.59,29.65,29.59,29.63,133407.0,24.5193,24.569,24.5193,24.5524,133407.0
2016-06-21 11:25:00,29.63,29.65,29.59,29.62,81110.0,24.5524,24.569,24.5193,24.5441,81110.0
2016-06-21 11:30:00,29.61,29.62,29.52,29.55,132661.0,24.5358,24.5441,24.4613,24.4861,132661.0
2016-06-21 11:35:00,29.55,29.57,29.53,29.57,63399.0,24.4861,24.5027,24.4695,24.5027,63399.0
2016-06-21 11:40:00,29.56,29.57,29.54,29.55,47160.0,24.4944,24.5027,24.4778,24.4861,47160.0
2016-06-21 11:45:00,29.54,29.56,29.53,29.55,73576.0,24.4778,24.4944,24.4695,24.4861,73576.0
2016-06-21 11:50:00,29.55,29.56,29.5,29.5,102977.0,24.4861,24.4944,24.4447,24.4447,102977.0
2016-06-21 11:55:00,29.5,29.53,29.5,29.53,68401.0,24.4447,24.4695,24.4447,24.4695,68401.0
2016-06-21 12:00:00,29.53,29.54,29.5,29.51,88212.0,24.4695,24.4778,24.4447,24.453,88212.0
2016-06-21 12:05:00,29.51,29.52,29.49,29.51,78517.0,24.453,24.4613,24.4364,24.453,78517.0
2016-06-21 12:10:00,29.51,29.51,29.47,29.47,54518.0,24.453,24.453,24.4198,24.4198,54518.0
2016-06-21 12:15:00,29.47,29.51,29.47,29.5,57014.0,24.4198,24.453,24.4198,24.4447,57014.0
2016-06-21 12:20:00,29.5,29.51,29.48,29.49,46074.0,24.4447,24.453,24.4281,24.4364,46074.0
2016-06-21 12:25:00,29.5,29.51,29.48,29.5,49078.0,24.4447,24.453,24.4281,24.4447,49078.0
2016-06-21 12:30:00,29.5,29.52,29.49,29.51,38398.0,24.4447,24.4613,24.4364,24.453,38398.0
2016-06-21 12:35:00,29.5,29.52,29.5,29.52,39484.0,24.4447,24.4613,24.4447,24.4613,39484.0
2016-06-21 12:40:00,29.51,29.52,29.5,29.51,30079.0,24.453,24.4613,24.4447,24.453,30079.0
2016-06-21 12:45:00,29.51,29.51,29.49,29.49,43104.0,24.453,24.453,24.4364,24.4364,43104.0
2016-06-21 12:50:00,29.5,29.5,29.48,29.48,57612.0,24.4447,24.4447,24.4281,24.4281,57612.0
2016-06-21 12:55:00,29.48,29.5,29.47,29.47,73061.0,24.4281,24.4447,24.4198,24.4198,73061.0
2016-06-21 13:00:00,29.47,29.5,29.46,29.49,80374.0,24.4198,24.4447,24.4115,24.4364,80374.0
2016-06-21 13:05:00,29.48,29.51,29.48,29.51,35131.0,24.4281,24.453,24.4281,24.453,35131.0
2016-06-21 13:10:00,29.51,29.54,29.48,29.52,81516.0,24.453,24.4778,24.4281,24.4613,81516.0
2016-06-21 13:15:00,29.53,29.55,29.52,29.52,39239.0,24.4695,24.4861,24.4613,24.4613,39239.0
2016-06-21 13:20:00,29.52,29.53,29.5,29.51,76285.0,24.4613,24.4695,24.4447,24.453,76285.0
2016-06-21 13:25:00,29.5,29.53,29.5,29.52,39412.0,24.4447,24.4695,24.4447,24.4613,39412.0
2016-06-21 13:30:00,29.52,29.54,29.51,29.52,34970.0,24.4613,24.4778,24.453,24.4613,34970.0
2016-06-21 13:35:00,29.52,29.53,29.5,29.53,30371.0,24.4613,24.4695,24.4447,24.4695,30371.0
2016-06-21 13:40:00,29.51,29.53,29.5,29.52,36915.0,24.453,24.4695,24.4447,24.4613,36915.0
2016-06-21 13:45:00,29.52,29.53,29.5,29.51,37154.0,24.4613,24.4695,24.4447,24.453,37154.0
2016-06-21 13:50:00,29.51,29.52,29.5,29.51,23711.0,24.453,24.4613,24.4447,24.453,23711.0
2016-06-21 13:55:00,29.51,29.54,29.5,29.53,68074.0,24.453,24.4778,24.4447,24.4695,68074.0
2016-06-21 14:00:00,29.53,29.54,29.5,29.53,49618.0,24.4695,24.4778,24.4447,24.4695,49618.0
2016-06-21 14:05:00,29.52,29.54,29.5,29.53,77206.0,24.4613,24.4778,24.4447,24.4695,77206.0
2016-06-21 14:10:00,29.53,29.55,29.52,29.55,53159.0,24.4695,24.4861,24.4613,24.4861,53159.0
2016-06-21 14:15:00,29.55,29.57,29.54,29.55,101915.0,24.4861,24.5027,24.4778,24.4861,101915.0
2016-06-21 14:20:00,29.56,29.58,29.54,29.55,82011.0,24.4944,24.511,24.4778,24.4861,82011.0
2016-06-21 14:25:00,29.55,29.56,29.53,29.55,60397.0,24.4861,24.4944,24.4695,24.4861,60397.0
2016-06-21 14:30:00,29.55,29.57,29.53,29.56,50419.0,24.4861,24.5027,24.4695,24.4944,50419.0
2016-06-21 14:35:00,29.56,29.62,29.56,29.61,63667.0,24.4944,24.5441,24.4944,24.5358,63667.0
2016-06-21 14:40:00,29.61,29.63,29.59,29.59,45955.0,24.5358,24.5524,24.5193,24.5193,45955.0
2016-06-21 14:45:00,29.59,29.62,29.59,29.61,62434.0,24.5193,24.5441,24.5193,24.5358,62434.0
2016-06-21 14:50:00,29.61,29.63,29.6,29.61,46633.0,24.5358,24.5524,24.5275,24.5358,46633.0
2016-06-21 14:55:00,29.61,29.63,29.6,29.62,54442.0,24.5358,24.5524,24.5275,24.5441,54442.0
2016-06-21 15:00:00,29.61,29.62,29.56,29.57,87191.0,24.5358,24.5441,24.4944,24.5027,87191.0
2016-06-21 15:05:00,29.56,29.58,29.55,29.55,54069.0,24.4944,24.511,24.4861,24.4861,54069.0
2016-06-21 15:10:00,29.55,29.58,29.54,29.57,69241.0,24.4861,24.511,24.4778,24.5027,69241.0
2016-06-21 15:15:00,29.56,29.6,29.56,29.59,83246.0,24.4944,24.5275,24.4944,24.5193,83246.0
2016-06-21 15:20:00,29.59,29.61,29.58,29.59,133962.0,24.5193,24.5358,24.511,24.5193,133962.0
2016-06-21 15:25:00,29.59,29.61,29.57,29.59,116882.0,24.5193,24.5358,24.5027,24.5193,116882.0
2016-06-21 15:30:00,29.59,29.6,29.55,29.55,109887.0,24.5193,24.5275,24.4861,24.4861,109887.0
2016-06-21 15:35:00,29.56,29.58,29.54,29.57,152961.0,24.4944,24.511,24.4778,24.5027,152961.0
2016-06-21 15:40:00,29.56,29.56,29.53,29.55,160074.0,24.4944,24.4944,24.4695,24.4861,160074.0
2016-06-21 15:45:00,29.55,29.57,29.54,29.54,286733.0,24.4861,24.5027,24.4778,24.4778,286733.0
2016-06-21 15:50:00,29.55,29.55,29.51,29.53,162240.0,24.4861,24.4861,24.453,24.4695,162240.0
2016-06-21 15:55:00,29.52,29.53,29.5,29.52,470904.0,24.4613,24.4695,24.4447,24.4613,470904.0
2016-06-22 09:30:00,29.34,29.47,29.34,29.37,352305.0,24.3121,24.4198,24.3121,24.337,352305.0
2016-06-22 09:35:00,29.37,29.41,29.31,29.39,283231.0,24.337,24.3701,24.2872,24.3535,283231.0
2016-06-22 09:40:00,29.4,29.5,29.39,29.46,198927.0,24.3618,24.4447,24.3535,24.4115,198927.0
2016-06-22 09:45:00,29.45,29.52,29.43,29.48,214846.0,24.4033,24.4613,24.3867,24.4281,214846.0
2016-06-22 09:50:00,29.48,29.52,29.47,29.5,138641.0,24.4281,24.4613,24.4198,24.4447,138641.0
2016-06-22 09:55:00,29.5,29.55,29.48,29.49,115133.0,24.4447,24.4861,24.4281,24.4364,115133.0
2016-06-22 10:00:00,29.48,29.53,29.47,29.48,110018.0,24.4281,24.4695,24.4198,24.4281,110018.0
2016-06-22 10:05:00,29.48,29.54,29.47,29.52,89787.0,24.4281,24.4778,24.4198,24.4613,89787.0
2016-06-22 10:10:00,29.52,29.56,29.5,29.54,133666.0,24.4613,24.4944,24.4447,24.4778,133666.0
2016-06-22 10:15:00,29.54,29.57,29.52,29.56,65207.0,24.4778,24.5027,24.4613,24.4944,65207.0
2016-06-22 10:20:00,29.55,29.55,29.5,29.5,57474.0,24.4861,24.4861,24.4447,24.4447,57474.0
2016-06-22 10:25:00,29.51,29.56,29.51,29.54,87423.0,24.453,24.4944,24.453,24.4778,87423.0
2016-06-22 10:30:00,29.55,29.59,29.51,29.58,146805.0,24.4861,24.5193,24.453,24.511,146805.0
2016-06-22 10:35:00,29.58,29.59,29.54,29.56,111229.0,24.511,24.5193,24.4778,24.4944,111229.0
2016-06-22 10:40:00,29.56,29.57,29.53,29.55,88841.0,24.4944,24.5027,24.4695,24.4861,88841.0
2016-06-22 10:45:00,29.55,29.56,29.5,29.53,112593.0,24.4861,24.4944,24.4447,24.4695,112593.0
2016-06-22 10:50:00,29.52,29.57,29.52,29.55,83531.0,24.4613,24.5027,24.4613,24.4861,83531.0
2016-06-22 10:55:00,29.55,29.59,29.55,29.55,84913.0,24.4861,24.5193,24.4861,24.4861,84913.0
2016-06-22 11:00:00,29.55,29.56,29.54,29.54,62634.0,24.4861,24.4944,24.4778,24.4778,62634.0
2016-06-22 11:05:00,29.54,29.55,29.47,29.48,90800.0,24.4778,24.4861,24.4198,24.4281,90800.0
2016-06-22 11:10:00,29.47,29.53,29.47,29.5,100154.0,24.4198,24.4695,24.4198,24.4447,100154.0
2016-06-22 11:15:00,29.5,29.53,29.49,29.52,58947.0,24.4447,24.4695,24.4364,24.4613,58947.0
2016-06-22 11:20:00,29.51,29.53,29.49,29.49,75388.0,24.453,24.4695,24.4364,24.4364,75388.0
2016-06-22 11:25:00,29.48,29.51,29.47,29.51,70683.0,24.4281,24.453,24.4198,24.453,70683.0
2016-06-22 11:30:00,29.5,29.51,29.41,29.44,159386.0,24.4447,24.453,24.3701,24.395,159386.0
2016-06-22 11:35:00,29.43,29.47,29.42,29.44,97785.0,24.3867,24.4198,24.3784,24.395,97785.0
2016-06-22 11:40:00,29.43,29.44,29.4,29.42,74708.0,24.3867,24.395,24.3618,24.3784,74708.0
2016-06-22 11:45:00,29.43,29.44,29.41,29.41,87486.0,24.3867,24.395,24.3701,24.3701,87486.0
2016-06-22 11:50:00,29.41,29.44,29.4,29.43,81692.0,24.3701,24.395,24.3618,24.3867,81692.0
2016-06-22 11:55:00,29.43,29.44,29.43,29.43,34588.0,24.3867,24.395,24.3867,24.3867,34588.0
2016-06-22 12:00:00,29.43,29.46,29.43,29.44,53436.0,24.3867,24.4115,24.3867,24.395,53436.0
2016-06-22 12:05:00,29.44,29.44,29.42,29.43,56644.0,24.395,24.395,24.3784,24.3867,56644.0
2016-06-22 12:10:00,29.43,29.44,29.41,29.42,45335.0,24.3867,24.395,24.3701,24.3784,45335.0
2016-06-22 12:15:00,29.42,29.44,29.41,29.44,110834.0,24.3784,24.395,24.3701,24.395,110834.0
2016-06-22 12:20:00,29.43,29.45,29.43,29.45,148087.0,24.3867,24.4033,24.3867,24.4033,148087.0
2016-06-22 12:25:00,29.44,29.47,29.44,29.47,45987.0,24.395,24.4198,24.395,24.4198,45987.0
2016-06-22 12:30:00,29.46,29.48,29.45,29.46,40664.0,24.4115,24.4281,24.4033,24.4115,40664.0
2016-06-22 12:35:00,29.45,29.46,29.44,29.45,89914.0,24.4033,24.4115,24.395,24.4033,89914.0
2016-06-22 12:40:00,29.45,29.46,29.42,29.42,89511.0,24.4033,24.4115,24.3784,24.3784,89511.0
2016-06-22 12:45:00,29.42,29.43,29.4,29.43,74789.0,24.3784,24.3867,24.3618,24.3867,74789.0
2016-06-22 12:50:00,29.42,29.44,29.42,29.44,74464.0,24.3784,24.395,24.3784,24.395,74464.0
2016-06-22 12:55:00,29.43,29.45,29.43,29.45,40449.0,24.3867,24.4033,24.3867,24.4033,40449.0
2016-06-22 13:00:00,29.45,29.46,29.4,29.41,116658.0,24.4033,24.4115,24.3618,24.3701,116658.0
2016-06-22 13:05:00,29.41,29.41,29.36,29.37,72897.0,24.3701,24.3701,24.3287,24.337,72897.0
2016-06-22 13:10:00,29.36,29.39,29.35,29.39,113750.0,24.3287,24.3535,24.3204,24.3535,113750.0
2016-06-22 13:15:00,29.39,29.39,29.36,29.36,35455.0,24.3535,24.3535,24.3287,24.3287,35455.0
2016-06-22 13:20:00,29.36,29.38,29.35,29.36,65523.0,24.3287,24.3452,24.3204,24.3287,65523.0
2016-06-22 13:25:00,29.35,29.39,29.35,29.39,66404.0,24.3204,24.3535,24.3204,24.3535,66404.0
2016-06-22 13:30:00,29.38,29.42,29.38,29.4,64419.0,24.3452,24.3784,24.3452,24.3618,64419.0
2016-06-22 13:35:00,29.4,29.4,29.37,29.39,26394.0,24.3618,24.3618,24.337,24.3535,26394.0
2016-06-22 13:40:00,29.4,29.4,29.39,29.4,22325.0,24.3618,24.3618,24.3535,24.3618,22325.0
2016-06-22 13:45:00,29.39,29.4,29.39,29.39,28689.0,24.3535,24.3618,24.3535,24.3535,28689.0
2016-06-22 13:50:00,29.39,29.42,29.38,29.41,57160.0,24.3535,24.3784,24.3452,24.3701,57160.0
2016-06-22 13:55:00,29.41,29.41,29.38,29.38,55055.0,24.3701,24.3701,24.3452,24.3452,55055.0
2016-06-22 14:00:00,29.38,29.41,29.38,29.41,42767.0,24.3452,24.3701,24.3452,24.3701,42767.0
2016-06-22 14:05:00,29.41,29.42,29.38,29.39,84033.0,24.3701,24.3784,24.3452,24.3535,84033.0
2016-06-22 14:10:00,29.38,29.39,29.37,29.38,41264.0,24.3452,24.3535,24.337,24.3452,41264.0
2016-06-22 14:15:00,29.38,29.4,29.36,29.37,76584.0,24.3452,24.3618,24.3287,24.337,76584.0
2016-06-22 14:20:00,29.37,29.37,29.35,29.37,39944.0,24.337,24.337,24.3204,24.337,39944.0
2016-06-22 14:25:00,29.37,29.38,29.36,29.38,70872.0,24.337,24.3452,24.3287,24.3452,70872.0
2016-06-22 14:30:00,29.38,29.39,29.36,29.37,73113.0,24.3452,24.3535,24.3287,24.337,73113.0
2016-06-22 14:35:00,29.38,29.39,29.37,29.38,38417.0,24.3452,24.3535,24.337,24.3452,38417.0
2016-06-22 14:40:00,29.38,29.38,29.36,29.37,51005.0,24.3452,24.3452,24.3287,24.337,51005.0
2016-06-22 14:45:00,29.37,29.37,29.34,29.34,45019.0,24.337,24.337,24.3121,24.3121,45019.0
2016-06-22 14:50:00,29.35,29.36,29.33,29.35,52780.0,24.3204,24.3287,24.3038,24.3204,52780.0
2016-06-22 14:55:00,29.34,29.35,29.34,29.35,41626.0,24.3121,24.3204,24.3121,24.3204,41626.0
2016-06-22 15:00:00,29.35,29.4,29.34,29.39,63687.0,24.3204,24.3618,24.3121,24.3535,63687.0
2016-06-22 15:05:00,29.39,29.39,29.33,29.34,59463.0,24.3535,24.3535,24.3038,24.3121,59463.0
2016-06-22 15:10:00,29.33,29.35,29.33,29.34,46825.0,24.3038,24.3204,24.3038,24.3121,46825.0
2016-06-22 15:15:00,29.33,29.35,29.31,29.31,110206.0,24.3038,24.3204,24.2872,24.2872,110206.0
2016-06-22 15:20:00,29.31,29.32,29.3,29.3,61202.0,24.2872,24.2955,24.279,24.279,61202.0
2016-06-22 15:25:00,29.3,29.32,29.29,29.29,71181.0,24.279,24.2955,24.2707,24.2707,71181.0
2016-06-22 15:30:00,29.29,29.31,29.29,29.3,86873.0,24.2707,24.2872,24.2707,24.279,86873.0
2016-06-22 15:35:00,29.3,29.33,29.27,29.33,193680.0,24.279,24.3038,24.2541,24.3038,193680.0
2016-06-22 15:40:00,29.32,29.34,29.31,29.33,125270.0,24.2955,24.3121,24.2872,24.3038,125270.0
2016-06-22 15:45:00,29.33,29.34,29.31,29.34,143371.0,24.3038,24.3121,24.2872,24.3121,143371.0
2016-06-22 15:50:00,29.34,29.34,29.3,29.33,217837.0,24.3121,24.3121,24.279,24.3038,217837.0
2016-06-22 15:55:00,29.34,29.34,29.3,29.31,627720.0,24.3121,24.3121,24.279,24.2872,627720.0
2016-06-23 09:30:00,29.59,29.63,29.55,29.62,341611.0,24.5193,24.5524,24.4861,24.5441,341611.0
2016-06-23 09:35:00,29.62,29.66,29.56,29.62,199963.0,24.5441,24.5773,24.4944,24.5441,199963.0
2016-06-23 09:40:00,29.62,29.72,29.62,29.69,157616.0,24.5441,24.627,24.5441,24.6021,157616.0
2016-06-23 09:45:00,29.69,29.75,29.67,29.68,215504.0,24.6021,24.6518,24.5856,24.5938,215504.0
2016-06-23 09:50:00,29.68,29.7,29.6,29.61,190740.0,24.5938,24.6104,24.5275,24.5358,190740.0
2016-06-23 09:55:00,29.61,29.72,29.6,29.71,80555.0,24.5358,24.627,24.5275,24.6187,80555.0
2016-06-23 10:00:00,29.71,29.83,29.68,29.81,166691.0,24.6187,24.7181,24.5938,24.7016,166691.0
2016-06-23 10:05:00,29.81,29.85,29.78,29.83,105585.0,24.7016,24.7347,24.6767,24.7181,105585.0
2016-06-23 10:10:00,29.83,29.84,29.78,29.8,115197.0,24.7181,24.7264,24.6767,24.6933,115197.0
2016-06-23 10:15:00,29.8,29.83,29.74,29.75,163115.0,24.6933,24.7181,24.6436,24.6518,163115.0
2016-06-23 10:20:00,29.75,29.82,29.75,29.79,90870.0,24.6518,24.7098,24.6518,24.685,90870.0
2016-06-23 10:25:00,29.79,29.81,29.72,29.74,202633.0,24.685,24.7016,24.627,24.6436,202633.0
2016-06-23 10:30:00,29.73,29.74,29.64,29.66,181565.0,24.6353,24.6436,24.5607,24.5773,181565.0
2016-06-23 10:35:00,29.66,29.68,29.63,29.66,95970.0,24.5773,24.5938,24.5524,24.5773,95970.0
2016-06-23 10:40:00,29.65,29.72,29.65,29.7,114667.0,24.569,24.627,24.569,24.6104,114667.0
2016-06-23 10:45:00,29.7,29.71,29.67,29.7,151656.0,24.6104,24.6187,24.5856,24.6104,151656.0
2016-06-23 10:50:00,29.7,29.72,29.7,29.71,59174.0,24.6104,24.627,24.6104,24.6187,59174.0
2016-06-23 10:55:00,29.71,29.73,29.68,29.68,142213.0,24.6187,24.6353,24.5938,24.5938,142213.0
2016-06-23 11:00:00,29.69,29.71,29.67,29.69,85424.0,24.6021,24.6187,24.5856,24.6021,85424.0
2016-06-23 11:05:00,29.69,29.71,29.67,29.67,74095.0,24.6021,24.6187,24.5856,24.5856,74095.0
2016-06-23 11:10:00,29.66,29.71,29.65,29.7,72203.0,24.5773,24.6187,24.569,24.6104,72203.0
2016-06-23 11:15:00,29.69,29.75,29.69,29.73,198297.0,24.6021,24.6518,24.6021,24.6353,198297.0
2016-06-23 11:20:00,29.74,29.75,29.72,29.75,53433.0,24.6436,24.6518,24.627,24.6518,53433.0
2016-06-23 11:25:00,29.75,29.77,29.71,29.75,176148.0,24.6518,24.6684,24.6187,24.6518,176148.0
2016-06-23 11:30:00,29.76,29.77,29.74,29.76,112573.0,24.6601,24.6684,24.6436,24.6601,112573.0
2016-06-23 11:35:00,29.75,29.82,29.75,29.82,156210.0,24.6518,24.7098,24.6518,24.7098,156210.0
2016-06-23 11:40:00,29.82,29.82,29.77,29.78,101937.0,24.7098,24.7098,24.6684,24.6767,101937.0
2016-06-23 11:45:00,29.78,29.79,29.75,29.76,57924.0,24.6767,24.685,24.6518,24.6601,57924.0
2016-06-23 11:50:00,29.75,29.8,29.75,29.77,87967.0,24.6518,24.6933,24.6518,24.6684,87967.0
2016-06-23 11:55:00,29.77,29.8,29.76,29.78,92579.0,24.6684,24.6933,24.6601,24.6767,92579.0
2016-06-23 12:00:00,29.78,29.8,29.75,29.77,70399.0,24.6767,24.6933,24.6518,24.6684,70399.0
2016-06-23 12:05:00,29.77,29.81,29.75,29.8,135768.0,24.6684,24.7016,24.6518,24.6933,135768.0
2016-06-23 12:10:00,29.8,29.81,29.76,29.79,93592.0,24.6933,24.7016,24.6601,24.685,93592.0
2016-06-23 12:15:00,29.78,29.81,29.77,29.8,70157.0,24.6767,24.7016,24.6684,24.6933,70157.0
2016-06-23 12:20:00,29.79,29.8,29.75,29.77,43073.0,24.685,24.6933,24.6518,24.6684,43073.0
2016-06-23 12:25:00,29.77,29.79,29.76,29.77,62063.0,24.6684,24.685,24.6601,24.6684,62063.0
2016-06-23 12:30:00,29.78,29.78,29.74,29.76,66103.0,24.6767,24.6767,24.6436,24.6601,66103.0
2016-06-23 12:35:00,29.76,29.77,29.73,29.73,42639.0,24.6601,24.6684,24.6353,24.6353,42639.0
2016-06-23 12:40:00,29.73,29.74,29.69,29.72,175337.0,24.6353,24.6436,24.6021,24.627,175337.0
2016-06-23 12:45:00,29.72,29.74,29.7,29.71,50999.0,24.627,24.6436,24.6104,24.6187,50999.0
2016-06-23 12:50:00,29.71,29.76,29.71,29.75,86368.0,24.6187,24.6601,24.6187,24.6518,86368.0
2016-06-23 12:55:00,29.75,29.75,29.72,29.72,39797.0,24.6518,24.6518,24.627,24.627,39797.0
2016-06-23 13:00:00,29.73,29.74,29.71,29.71,36614.0,24.6353,24.6436,24.6187,24.6187,36614.0
2016-06-23 13:05:00,29.71,29.74,29.7,29.74,91409.0,24.6187,24.6436,24.6104,24.6436,91409.0
2016-06-23 13:10:00,29.73,29.74,29.72,29.73,26898.0,24.6353,24.6436,24.627,24.6353,26898.0
2016-06-23 13:15:00,29.73,29.76,29.7,29.75,82225.0,24.6353,24.6601,24.6104,24.6518,82225.0
2016-06-23 13:20:00,29.76,29.76,29.73,29.75,51932.0,24.6601,24.6601,24.6353,24.6518,51932.0
2016-06-23 13:25:00,29.75,29.75,29.74,29.75,24048.0,24.6518,24.6518,24.6436,24.6518,24048.0
2016-06-23 13:30:00,29.75,29.75,29.71,29.71,41788.0,24.6518,24.6518,24.6187,24.6187,41788.0
2016-06-23 13:35:00,29.71,29.73,29.71,29.73,65738.0,24.6187,24.6353,24.6187,24.6353,65738.0
2016-06-23 13:40:00,29.73,29.74,29.71,29.72,61091.0,24.6353,24.6436,24.6187,24.627,61091.0
2016-06-23 13:45:00,29.73,29.73,29.72,29.73,16488.0,24.6353,24.6353,24.627,24.6353,16488.0
2016-06-23 13:50:00,29.73,29.73,29.7,29.71,47950.0,24.6353,24.6353,24.6104,24.6187,47950.0
2016-06-23 13:55:00,29.71,29.73,29.7,29.71,47730.0,24.6187,24.6353,24.6104,24.6187,47730.0
2016-06-23 14:00:00,29.72,29.73,29.69,29.72,87253.0,24.627,24.6353,24.6021,24.627,87253.0
2016-06-23 14:05:00,29.73,29.74,29.71,29.74,64624.0,24.6353,24.6436,24.6187,24.6436,64624.0
2016-06-23 14:10:00,29.74,29.77,29.73,29.76,50779.0,24.6436,24.6684,24.6353,24.6601,50779.0
2016-06-23 14:15:00,29.76,29.77,29.73,29.74,96068.0,24.6601,24.6684,24.6353,24.6436,96068.0
2016-06-23 14:20:00,29.74,29.74,29.69,29.69,63867.0,24.6436,24.6436,24.6021,24.6021,63867.0
2016-06-23 14:25:00,29.69,29.71,29.68,29.71,44894.0,24.6021,24.6187,24.5938,24.6187,44894.0
2016-06-23 14:30:00,29.7,29.71,29.67,29.69,69717.0,24.6104,24.6187,24.5856,24.6021,69717.0
2016-06-23 14:35:00,29.69,29.71,29.67,29.71,57498.0,24.6021,24.6187,24.5856,24.6187,57498.0
2016-06-23 14:40:00,29.7,29.71,29.68,29.71,48063.0,24.6104,24.6187,24.5938,24.6187,48063.0
2016-06-23 14:45:00,29.71,29.76,29.7,29.75,103475.0,24.6187,24.6601,24.6104,24.6518,103475.0
2016-06-23 14:50:00,29.75,29.77,29.74,29.76,53287.0,24.6518,24.6684,24.6436,24.6601,53287.0
2016-06-23 14:55:00,29.77,29.77,29.74,29.76,91297.0,24.6684,24.6684,24.6436,24.6601,91297.0
2016-06-23 15:00:00,29.75,29.76,29.73,29.73,49274.0,24.6518,24.6601,24.6353,24.6353,49274.0
2016-06-23 15:05:00,29.73,29.77,29.73,29.77,91666.0,24.6353,24.6684,24.6353,24.6684,91666.0
2016-06-23 15:10:00,29.77,29.78,29.75,29.78,109624.0,24.6684,24.6767,24.6518,24.6767,109624.0
2016-06-23 15:15:00,29.78,29.79,29.75,29.76,89351.0,24.6767,24.685,24.6518,24.6601,89351.0
2016-06-23 15:20:00,29.76,29.77,29.74,29.75,65940.0,24.6601,24.6684,24.6436,24.6518,65940.0
2016-06-23 15:25:00,29.75,29.76,29.74,29.75,75188.0,24.6518,24.6601,24.6436,24.6518,75188.0
2016-06-23 15:30:00,29.75,29.78,29.74,29.78,129839.0,24.6518,24.6767,24.6436,24.6767,129839.0
2016-06-23 15:35:00,29.77,29.78,29.74,29.75,107489.0,24.6684,24.6767,24.6436,24.6518,107489.0
2016-06-23 15:40:00,29.75,29.78,29.74,29.77,158331.0,24.6518,24.6767,24.6436,24.6684,158331.0
2016-06-23 15:45:00,29.77,29.79,29.77,29.77,207008.0,24.6684,24.685,24.6684,24.6684,207008.0
2016-06-23 15:50:00,29.78,29.8,29.77,29.8,307406.0,24.6767,24.6933,24.6684,24.6933,307406.0
2016-06-23 15:55:00,29.79,29.83,29.79,29.83,598355.0,24.685,24.7181,24.685,24.7181,598355.0
2016-06-24 09:30:00,28.48,28.68,28.46,28.66,914894.0,23.5995,23.7652,23.5829,23.7486,914894.0
2016-06-24 09:35:00,28.66,28.72,28.6,28.71,458507.0,23.7486,23.7983,23.6989,23.7901,458507.0
2016-06-24 09:40:00,28.71,28.78,28.65,28.66,431482.0,23.7901,23.8481,23.7403,23.7486,431482.0
2016-06-24 09:45:00,28.66,28.78,28.59,28.75,716355.0,23.7486,23.8481,23.6906,23.8232,716355.0
2016-06-24 09:50:00,28.75,28.78,28.71,28.78,334659.0,23.8232,23.8481,23.7901,23.8481,334659.0
2016-06-24 09:55:00,28.78,28.89,28.77,28.86,500975.0,23.8481,23.9392,23.8398,23.9144,500975.0
2016-06-24 10:00:00,28.85,29.03,28.84,28.99,583353.0,23.9061,24.0552,23.8978,24.0221,583353.0
2016-06-24 10:05:00,28.99,29.0,28.88,28.97,279529.0,24.0221,24.0304,23.9309,24.0055,279529.0
2016-06-24 10:10:00,28.98,29.04,28.94,28.96,306513.0,24.0138,24.0635,23.9806,23.9972,306513.0
2016-06-24 10:15:00,28.96,28.96,28.89,28.91,309298.0,23.9972,23.9972,23.9392,23.9558,309298.0
2016-06-24 10:20:00,28.91,28.95,28.85,28.93,257094.0,23.9558,23.9889,23.9061,23.9724,257094.0
2016-06-24 10:25:00,28.92,28.94,28.85,28.91,169634.0,23.9641,23.9806,23.9061,23.9558,169634.0
2016-06-24 10:30:00,28.91,28.95,28.86,28.86,174331.0,23.9558,23.9889,23.9144,23.9144,174331.0
2016-06-24 10:35:00,28.86,28.9,28.82,28.9,221855.0,23.9144,23.9475,23.8812,23.9475,221855.0
2016-06-24 10:40:00,28.9,28.91,28.82,28.84,174916.0,23.9475,23.9558,23.8812,23.8978,174916.0
2016-06-24 10:45:00,28.84,28.87,28.81,28.83,209720.0,23.8978,23.9226,23.8729,23.8895,209720.0
2016-06-24 10:50:00,28.82,28.83,28.76,28.79,184935.0,23.8812,23.8895,23.8315,23.8564,184935.0
2016-06-24 10:55:00,28.8,28.81,28.71,28.72,261515.0,23.8646,23.8729,23.7901,23.7983,261515.0
2016-06-24 11:00:00,28.71,28.74,28.56,28.56,398422.0,23.7901,23.8149,23.6658,23.6658,398422.0
2016-06-24 11:05:00,28.57,28.66,28.56,28.66,160506.0,23.6741,23.7486,23.6658,23.7486,160506.0
2016-06-24 11:10:00,28.66,28.67,28.61,28.63,171739.0,23.7486,23.7569,23.7072,23.7238,171739.0
2016-06-24 11:15:00,28.62,28.65,28.57,28.62,242787.0,23.7155,23.7403,23.6741,23.7155,242787.0
2016-06-24 11:20:00,28.62,28.66,28.61,28.64,317159.0,23.7155,23.7486,23.7072,23.7321,317159.0
2016-06-24 11:25:00,28.64,28.7,28.62,28.7,161599.0,23.7321,23.7818,23.7155,23.7818,161599.0
2016-06-24 11:30:00,28.69,28.72,28.66,28.68,111303.0,23.7735,23.7983,23.7486,23.7652,111303.0
2016-06-24 11:35:00,28.68,28.71,28.65,28.69,140545.0,23.7652,23.7901,23.7403,23.7735,140545.0
2016-06-24 11:40:00,28.68,28.71,28.67,28.7,147156.0,23.7652,23.7901,23.7569,23.7818,147156.0
2016-06-24 11:45:00,28.7,28.77,28.69,28.73,150068.0,23.7818,23.8398,23.7735,23.8066,150068.0
2016-06-24 11:50:00,28.72,28.77,28.71,28.74,252838.0,23.7983,23.8398,23.7901,23.8149,252838.0
2016-06-24 11:55:00,28.74,28.79,28.71,28.79,100808.0,23.8149,23.8564,23.7901,23.8564,100808.0
2016-06-24 12:00:00,28.79,28.8,28.74,28.76,109854.0,23.8564,23.8646,23.8149,23.8315,109854.0
2016-06-24 12:05:00,28.75,28.8,28.74,28.75,174222.0,23.8232,23.8646,23.8149,23.8232,174222.0
2016-06-24 12:10:00,28.75,28.76,28.68,28.7,126534.0,23.8232,23.8315,23.7652,23.7818,126534.0
2016-06-24 12:15:00,28.7,28.7,28.65,28.67,94888.0,23.7818,23.7818,23.7403,23.7569,94888.0
2016-06-24 12:20:00,28.67,28.72,28.66,28.68,110666.0,23.7569,23.7983,23.7486,23.7652,110666.0
2016-06-24 12:25:00,28.69,28.71,28.68,28.7,69239.0,23.7735,23.7901,23.7652,23.7818,69239.0
2016-06-24 12:30:00,28.69,28.71,28.65,28.66,92292.0,23.7735,23.7901,23.7403,23.7486,92292.0
2016-06-24 12:35:00,28.66,28.67,28.63,28.65,132550.0,23.7486,23.7569,23.7238,23.7403,132550.0
2016-06-24 12:40:00,28.65,28.65,28.58,28.6,234808.0,23.7403,23.7403,23.6823,23.6989,234808.0
2016-06-24 12:45:00,28.61,28.61,28.55,28.58,119437.0,23.7072,23.7072,23.6575,23.6823,119437.0
2016-06-24 12:50:00,28.58,28.6,28.55,28.59,197129.0,23.6823,23.6989,23.6575,23.6906,197129.0
2016-06-24 12:55:00,28.58,28.61,28.54,28.57,133520.0,23.6823,23.7072,23.6492,23.6741,133520.0
2016-06-24 13:00:00,28.57,28.58,28.53,28.55,121544.0,23.6741,23.6823,23.6409,23.6575,121544.0
2016-06-24 13:05:00,28.55,28.55,28.52,28.53,102238.0,23.6575,23.6575,23.6326,23.6409,102238.0
2016-06-24 13:10:00,28.53,28.56,28.52,28.55,134145.0,23.6409,23.6658,23.6326,23.6575,134145.0
2016-06-24 13:15:00,28.55,28.58,28.53,28.56,128759.0,23.6575,23.6823,23.6409,23.6658,128759.0
2016-06-24 13:20:00,28.55,28.57,28.51,28.53,114566.0,23.6575,23.6741,23.6243,23.6409,114566.0
2016-06-24 13:25:00,28.53,28.54,28.5,28.53,291726.0,23.6409,23.6492,23.616,23.6409,291726.0
2016-06-24 13:30:00,28.52,28.55,28.5,28.52,324125.0,23.6326,23.6575,23.616,23.6326,324125.0
2016-06-24 13:35:00,28.53,28.57,28.52,28.55,84159.0,23.6409,23.6741,23.6326,23.6575,84159.0
2016-06-24 13:40:00,28.54,28.55,28.5,28.5,135011.0,23.6492,23.6575,23.616,23.616,135011.0
2016-06-24 13:45:00,28.51,28.52,28.49,28.51,336865.0,23.6243,23.6326,23.6078,23.6243,336865.0
2016-06-24 13:50:00,28.51,28.52,28.47,28.49,180514.0,23.6243,23.6326,23.5912,23.6078,180514.0
2016-06-24 13:55:00,28.49,28.51,28.47,28.51,193860.0,23.6078,23.6243,23.5912,23.6243,193860.0
2016-06-24 14:00:00,28.5,28.52,28.48,28.52,151629.0,23.616,23.6326,23.5995,23.6326,151629.0
2016-06-24 14:05:00,28.52,28.54,28.51,28.52,86660.0,23.6326,23.6492,23.6243,23.6326,86660.0
2016-06-24 14:10:00,28.52,28.53,28.48,28.51,118203.0,23.6326,23.6409,23.5995,23.6243,118203.0
2016-06-24 14:15:00,28.51,28.51,28.46,28.46,130744.0,23.6243,23.6243,23.5829,23.5829,130744.0
2016-06-24 14:20:00,28.46,28.47,28.4,28.42,173286.0,23.5829,23.5912,23.5332,23.5498,173286.0
2016-06-24 14:25:00,28.41,28.46,28.4,28.44,148823.0,23.5415,23.5829,23.5332,23.5663,148823.0
2016-06-24 14:30:00,28.43,28.44,28.36,28.38,202334.0,23.558,23.5663,23.5,23.5166,202334.0
2016-06-24 14:35:00,28.39,28.41,28.35,28.39,140962.0,23.5249,23.5415,23.4918,23.5249,140962.0
2016-06-24 14:40:00,28.4,28.4,28.35,28.35,117339.0,23.5332,23.5332,23.4918,23.4918,117339.0
2016-06-24 14:45:00,28.36,28.38,28.33,28.37,160185.0,23.5,23.5166,23.4752,23.5083,160185.0
2016-06-24 14:50:00,28.38,28.39,28.33,28.38,274188.0,23.5166,23.5249,23.4752,23.5166,274188.0
2016-06-24 14:55:00,28.38,28.4,28.36,28.36,247874.0,23.5166,23.5332,23.5,23.5,247874.0
2016-06-24 15:00:00,28.37,28.37,28.31,28.34,250047.0,23.5083,23.5083,23.4586,23.4835,250047.0
2016-06-24 15:05:00,28.34,28.36,28.32,28.34,87725.0,23.4835,23.5,23.4669,23.4835,87725.0
2016-06-24 15:10:00,28.34,28.34,28.28,28.32,232518.0,23.4835,23.4835,23.4338,23.4669,232518.0
2016-06-24 15:15:00,28.32,28.32,28.26,28.28,226292.0,23.4669,23.4669,23.4172,23.4338,226292.0
2016-06-24 15:20:00,28.28,28.33,28.26,28.31,201432.0,23.4338,23.4752,23.4172,23.4586,201432.0
2016-06-24 15:25:00,28.32,28.37,28.25,28.26,754360.0,23.4669,23.5083,23.4089,23.4172,754360.0
2016-06-24 15:30:00,28.25,28.34,28.25,28.33,396712.0,23.4089,23.4835,23.4089,23.4752,396712.0
2016-06-24 15:35:00,28.33,28.37,28.3,28.3,372288.0,23.4752,23.5083,23.4503,23.4503,372288.0
2016-06-24 15:40:00,28.3,28.38,28.29,28.38,540821.0,23.4503,23.5166,23.442,23.5166,540821.0
2016-06-24 15:45:00,28.38,28.42,28.37,28.42,668237.0,23.5166,23.5498,23.5083,23.5498,668237.0
2016-06-24 15:50:00,28.42,28.53,28.41,28.51,730927.0,23.5498,23.6409,23.5415,23.6243,730927.0
2016-06-24 15:55:00,28.51,28.53,28.35,28.36,1792330.0,23.6243,23.6409,23.4918,23.5,1792330.0
2016-06-27 09:30:00,28.11,28.15,27.75,27.92,829518.0,23.2929,23.326,22.9946,23.1354,829518.0
2016-06-27 09:35:00,27.92,27.92,27.81,27.83,315352.0,23.1354,23.1354,23.0443,23.0609,315352.0
2016-06-27 09:40:00,27.83,27.84,27.71,27.72,339055.0,23.0609,23.0692,22.9614,22.9697,339055.0
2016-06-27 09:45:00,27.72,27.8,27.66,27.69,332179.0,22.9697,23.036,22.92,22.9449,332179.0
2016-06-27 09:50:00,27.69,27.78,27.67,27.71,215143.0,22.9449,23.0194,22.9283,22.9614,215143.0
2016-06-27 09:55:00,27.72,27.75,27.69,27.7,211260.0,22.9697,22.9946,22.9449,22.9531,211260.0
2016-06-27 10:00:00,27.71,27.78,27.69,27.69,275531.0,22.9614,23.0194,22.9449,22.9449,275531.0
2016-06-27 10:05:00,27.69,27.7,27.63,27.63,383094.0,22.9449,22.9531,22.8951,22.8951,383094.0
2016-06-27 10:10:00,27.63,27.64,27.53,27.58,513728.0,22.8951,22.9034,22.8123,22.8537,513728.0
2016-06-27 10:15:00,27.58,27.59,27.52,27.55,342008.0,22.8537,22.862,22.804,22.8288,342008.0
2016-06-27 10:20:00,27.55,27.62,27.53,27.59,276168.0,22.8288,22.8869,22.8123,22.862,276168.0
2016-06-27 10:25:00,27.59,27.59,27.52,27.52,251351.0,22.862,22.862,22.804,22.804,251351.0
2016-06-27 10:30:00,27.53,27.54,27.5,27.54,307192.0,22.8123,22.8206,22.7874,22.8206,307192.0
2016-06-27 10:35:00,27.55,27.6,27.54,27.55,304457.0,22.8288,22.8703,22.8206,22.8288,304457.0
2016-06-27 10:40:00,27.56,27.6,27.54,27.55,138907.0,22.8371,22.8703,22.8206,22.8288,138907.0
2016-06-27 10:45:00,27.55,27.56,27.44,27.45,316765.0,22.8288,22.8371,22.7377,22.746,316765.0
2016-06-27 10:50:00,27.45,27.45,27.34,27.37,315776.0,22.746,22.746,22.6548,22.6797,315776.0
2016-06-27 10:55:00,27.36,27.38,27.34,27.37,178239.0,22.6714,22.688,22.6548,22.6797,178239.0
2016-06-27 11:00:00,27.36,27.5,27.35,27.48,221346.0,22.6714,22.7874,22.6631,22.7708,221346.0
2016-06-27 11:05:00,27.48,27.59,27.48,27.52,431227.0,22.7708,22.862,22.7708,22.804,431227.0
2016-06-27 11:10:00,27.52,27.52,27.46,27.49,286903.0,22.804,22.804,22.7543,22.7791,286903.0
2016-06-27 11:15:00,27.5,27.51,27.45,27.47,209537.0,22.7874,22.7957,22.746,22.7626,209537.0
2016-06-27 11:20:00,27.47,27.5,27.4,27.45,325435.0,22.7626,22.7874,22.7046,22.746,325435.0
2016-06-27 11:25:00,27.45,27.5,27.4,27.5,324389.0,22.746,22.7874,22.7046,22.7874,324389.0
2016-06-27 11:30:00,27.5,27.56,27.49,27.53,405703.0,22.7874,22.8371,22.7791,22.8123,405703.0
2016-06-27 11:35:00,27.53,27.59,27.51,27.59,235634.0,22.8123,22.862,22.7957,22.862,235634.0
2016-06-27 11:40:00,27.59,27.61,27.56,27.6,137479.0,22.862,22.8786,22.8371,22.8703,137479.0
2016-06-27 11:45:00,27.6,27.62,27.57,27.58,192424.0,22.8703,22.8869,22.8454,22.8537,192424.0
2016-06-27 11:50:00,27.58,27.58,27.53,27.56,100599.0,22.8537,22.8537,22.8123,22.8371,100599.0
2016-06-27 11:55:00,27.56,27.59,27.53,27.55,99235.0,22.8371,22.862,22.8123,22.8288,99235.0
2016-06-27 12:00:00,27.54,27.54,27.5,27.53,172086.0,22.8206,22.8206,22.7874,22.8123,172086.0
2016-06-27 12:05:00,27.53,27.54,27.47,27.48,143236.0,22.8123,22.8206,22.7626,22.7708,143236.0
2016-06-27 12:10:00,27.48,27.49,27.45,27.45,108429.0,22.7708,22.7791,22.746,22.746,108429.0
2016-06-27 12:15:00,27.46,27.5,27.44,27.49,126060.0,22.7543,22.7874,22.7377,22.7791,126060.0
2016-06-27 12:20:00,27.49,27.51,27.47,27.5,129115.0,22.7791,22.7957,22.7626,22.7874,129115.0
2016-06-27 12:25:00,27.49,27.52,27.48,27.5,77524.0,22.7791,22.804,22.7708,22.7874,77524.0
2016-06-27 12:30:00,27.5,27.52,27.47,27.48,160936.0,22.7874,22.804,22.7626,22.7708,160936.0
2016-06-27 12:35:00,27.49,27.5,27.45,27.46,64904.0,22.7791,22.7874,22.746,22.7543,64904.0
2016-06-27 12:40:00,27.45,27.45,27.41,27.42,167718.0,22.746,22.746,22.7128,22.7211,167718.0
2016-06-27 12:45:00,27.42,27.46,27.41,27.44,140351.0,22.7211,22.7543,22.7128,22.7377,140351.0
2016-06-27 12:50:00,27.44,27.48,27.42,27.44,116788.0,22.7377,22.7708,22.7211,22.7377,116788.0
2016-06-27 12:55:00,27.44,27.5,27.43,27.48,74493.0,22.7377,22.7874,22.7294,22.7708,74493.0
2016-06-27 13:00:00,27.48,27.5,27.47,27.5,124870.0,22.7708,22.7874,22.7626,22.7874,124870.0
2016-06-27 13:05:00,27.5,27.54,27.49,27.52,256561.0,22.7874,22.8206,22.7791,22.804,256561.0
2016-06-27 13:10:00,27.52,27.53,27.5,27.5,56520.0,22.804,22.8123,22.7874,22.7874,56520.0
2016-06-27 13:15:00,27.51,27.54,27.5,27.52,95212.0,22.7957,22.8206,22.7874,22.804,95212.0
2016-06-27 13:20:00,27.52,27.54,27.51,27.54,76469.0,22.804,22.8206,22.7957,22.8206,76469.0
2016-06-27 13:25:00,27.54,27.54,27.5,27.51,72770.0,22.8206,22.8206,22.7874,22.7957,72770.0
2016-06-27 13:30:00,27.51,27.52,27.45,27.47,160179.0,22.7957,22.804,22.746,22.7626,160179.0
2016-06-27 13:35:00,27.47,27.48,27.42,27.45,163719.0,22.7626,22.7708,22.7211,22.746,163719.0
2016-06-27 13:40:00,27.44,27.46,27.36,27.37,211577.0,22.7377,22.7543,22.6714,22.6797,211577.0
2016-06-27 13:45:00,27.37,27.42,27.36,27.41,151033.0,22.6797,22.7211,22.6714,22.7128,151033.0
2016-06-27 13:50:00,27.4,27.45,27.39,27.43,75207.0,22.7046,22.746,22.6963,22.7294,75207.0
2016-06-27 13:55:00,27.43,27.46,27.4,27.43,93221.0,22.7294,22.7543,22.7046,22.7294,93221.0
2016-06-27 14:00:00,27.43,27.45,27.41,27.42,107324.0,22.7294,22.746,22.7128,22.7211,107324.0
2016-06-27 14:05:00,27.41,27.43,27.39,27.42,102073.0,22.7128,22.7294,22.6963,22.7211,102073.0
2016-06-27 14:10:00,27.42,27.42,27.36,27.36,88517.0,22.7211,22.7211,22.6714,22.6714,88517.0
2016-06-27 14:15:00,27.37,27.39,27.34,27.34,130818.0,22.6797,22.6963,22.6548,22.6548,130818.0
2016-06-27 14:20:00,27.35,27.38,27.34,27.36,107424.0,22.6631,22.688,22.6548,22.6714,107424.0
2016-06-27 14:25:00,27.36,27.42,27.35,27.4,128006.0,22.6714,22.7211,22.6631,22.7046,128006.0
2016-06-27 14:30:00,27.41,27.45,27.4,27.41,108583.0,22.7128,22.746,22.7046,22.7128,108583.0
2016-06-27 14:35:00,27.42,27.46,27.4,27.44,186855.0,22.7211,22.7543,22.7046,22.7377,186855.0
2016-06-27 14:40:00,27.43,27.45,27.42,27.44,136695.0,22.7294,22.746,22.7211,22.7377,136695.0
2016-06-27 14:45:00,27.44,27.46,27.4,27.42,154858.0,22.7377,22.7543,22.7046,22.7211,154858.0
2016-06-27 14:50:00,27.42,27.44,27.4,27.41,202397.0,22.7211,22.7377,22.7046,22.7128,202397.0
2016-06-27 14:55:00,27.41,27.42,27.39,27.41,171480.0,22.7128,22.7211,22.6963,22.7128,171480.0
2016-06-27 15:00:00,27.41,27.45,27.4,27.45,148353.0,22.7128,22.746,22.7046,22.746,148353.0
2016-06-27 15:05:00,27.44,27.45,27.41,27.43,90217.0,22.7377,22.746,22.7128,22.7294,90217.0
2016-06-27 15:10:00,27.42,27.45,27.42,27.44,68328.0,22.7211,22.746,22.7211,22.7377,68328.0
2016-06-27 15:15:00,27.44,27.44,27.39,27.39,168166.0,22.7377,22.7377,22.6963,22.6963,168166.0
2016-06-27 15:20:00,27.39,27.42,27.34,27.36,222358.0,22.6963,22.7211,22.6548,22.6714,222358.0
2016-06-27 15:25:00,27.35,27.4,27.34,27.38,139907.0,22.6631,22.7046,22.6548,22.688,139907.0
2016-06-27 15:30:00,27.37,27.43,27.36,27.41,165790.0,22.6797,22.7294,22.6714,22.7128,165790.0
2016-06-27 15:35:00,27.41,27.48,27.39,27.48,270387.0,22.7128,22.7708,22.6963,22.7708,270387.0
2016-06-27 15:40:00,27.47,27.5,27.46,27.49,204815.0,22.7626,22.7874,22.7543,22.7791,204815.0
2016-06-27 15:45:00,27.49,27.51,27.47,27.51,474984.0,22.7791,22.7957,22.7626,22.7957,474984.0
2016-06-27 15:50:00,27.5,27.51,27.46,27.49,304660.0,22.7874,22.7957,22.7543,22.7791,304660.0
2016-06-27 15:55:00,27.49,27.51,27.46,27.5,817980.0,22.7791,22.7957,22.7543,22.7874,817980.0
2016-06-28 09:30:00,27.93,27.97,27.82,27.96,601196.0,23.1437,23.1769,23.0526,23.1686,601196.0
2016-06-28 09:35:00,27.96,27.98,27.75,27.78,308984.0,23.1686,23.1852,22.9946,23.0194,308984.0
2016-06-28 09:40:00,27.77,27.9,27.74,27.78,399551.0,23.0111,23.1189,22.9863,23.0194,399551.0
2016-06-28 09:45:00,27.79,27.84,27.76,27.82,248357.0,23.0277,23.0692,23.0029,23.0526,248357.0
2016-06-28 09:50:00,27.83,27.87,27.81,27.85,185420.0,23.0609,23.094,23.0443,23.0774,185420.0
2016-06-28 09:55:00,27.84,27.91,27.83,27.87,202176.0,23.0692,23.1272,23.0609,23.094,202176.0
2016-06-28 10:00:00,27.87,27.94,27.86,27.94,260084.0,23.094,23.152,23.0857,23.152,260084.0
2016-06-28 10:05:00,27.94,27.94,27.76,27.78,196068.0,23.152,23.152,23.0029,23.0194,196068.0
2016-06-28 10:10:00,27.78,27.84,27.77,27.84,167858.0,23.0194,23.0692,23.0111,23.0692,167858.0
2016-06-28 10:15:00,27.84,27.87,27.82,27.83,132825.0,23.0692,23.094,23.0526,23.0609,132825.0
2016-06-28 10:20:00,27.83,27.85,27.77,27.78,114210.0,23.0609,23.0774,23.0111,23.0194,114210.0
2016-06-28 10:25:00,27.77,27.77,27.69,27.69,177773.0,23.0111,23.0111,22.9449,22.9449,177773.0
2016-06-28 10:30:00,27.7,27.75,27.7,27.72,147501.0,22.9531,22.9946,22.9531,22.9697,147501.0
2016-06-28 10:35:00,27.71,27.75,27.63,27.63,195777.0,22.9614,22.9946,22.8951,22.8951,195777.0
2016-06-28 10:40:00,27.63,27.68,27.6,27.68,126401.0,22.8951,22.9366,22.8703,22.9366,126401.0
2016-06-28 10:45:00,27.67,27.69,27.64,27.67,107311.0,22.9283,22.9449,22.9034,22.9283,107311.0
2016-06-28 10:50:00,27.67,27.69,27.63,27.67,76073.0,22.9283,22.9449,22.8951,22.9283,76073.0
2016-06-28 10:55:00,27.66,27.69,27.62,27.65,144996.0,22.92,22.9449,22.8869,22.9117,144996.0
2016-06-28 11:00:00,27.66,27.68,27.64,27.64,111257.0,22.92,22.9366,22.9034,22.9034,111257.0
2016-06-28 11:05:00,27.65,27.66,27.61,27.61,90339.0,22.9117,22.92,22.8786,22.8786,90339.0
2016-06-28 11:10:00,27.61,27.63,27.6,27.62,127330.0,22.8786,22.8951,22.8703,22.8869,127330.0
2016-06-28 11:15:00,27.62,27.64,27.6,27.62,114664.0,22.8869,22.9034,22.8703,22.8869,114664.0
2016-06-28 11:20:00,27.63,27.64,27.57,27.58,235642.0,22.8951,22.9034,22.8454,22.8537,235642.0
2016-06-28 11:25:00,27.58,27.6,27.55,27.57,117798.0,22.8537,22.8703,22.8288,22.8454,117798.0
2016-06-28 11:30:00,27.57,27.6,27.55,27.56,142574.0,22.8454,22.8703,22.8288,22.8371,142574.0
2016-06-28 11:35:00,27.56,27.57,27.53,27.53,85641.0,22.8371,22.8454,22.8123,22.8123,85641.0
2016-06-28 11:40:00,27.53,27.6,27.51,27.59,105715.0,22.8123,22.8703,22.7957,22.862,105715.0
2016-06-28 11:45:00,27.59,27.65,27.59,27.62,104612.0,22.862,22.9117,22.862,22.8869,104612.0
2016-06-28 11:50:00,27.62,27.63,27.57,27.62,171226.0,22.8869,22.8951,22.8454,22.8869,171226.0
2016-06-28 11:55:00,27.62,27.64,27.59,27.59,105611.0,22.8869,22.9034,22.862,22.862,105611.0
2016-06-28 12:00:00,27.59,27.63,27.58,27.62,141805.0,22.862,22.8951,22.8537,22.8869,141805.0
2016-06-28 12:05:00,27.61,27.64,27.6,27.61,74080.0,22.8786,22.9034,22.8703,22.8786,74080.0
2016-06-28 12:10:00,27.61,27.66,27.6,27.64,94232.0,22.8786,22.92,22.8703,22.9034,94232.0
2016-06-28 12:15:00,27.64,27.66,27.62,27.62,101088.0,22.9034,22.92,22.8869,22.8869,101088.0
2016-06-28 12:20:00,27.62,27.63,27.59,27.6,78540.0,22.8869,22.8951,22.862,22.8703,78540.0
2016-06-28 12:25:00,27.6,27.61,27.55,27.56,96259.0,22.8703,22.8786,22.8288,22.8371,96259.0
2016-06-28 12:30:00,27.55,27.61,27.55,27.58,89256.0,22.8288,22.8786,22.8288,22.8537,89256.0
2016-06-28 12:35:00,27.59,27.62,27.57,27.62,62799.0,22.862,22.8869,22.8454,22.8869,62799.0
2016-06-28 12:40:00,27.62,27.64,27.57,27.58,70334.0,22.8869,22.9034,22.8454,22.8537,70334.0
2016-06-28 12:45:00,27.57,27.6,27.54,27.57,98166.0,22.8454,22.8703,22.8206,22.8454,98166.0
2016-06-28 12:50:00,27.57,27.59,27.54,27.56,75622.0,22.8454,22.862,22.8206,22.8371,75622.0
2016-06-28 12:55:00,27.56,27.57,27.52,27.52,73534.0,22.8371,22.8454,22.804,22.804,73534.0
2016-06-28 13:00:00,27.53,27.56,27.52,27.54,103787.0,22.8123,22.8371,22.804,22.8206,103787.0
2016-06-28 13:05:00,27.54,27.54,27.5,27.53,111694.0,22.8206,22.8206,22.7874,22.8123,111694.0
2016-06-28 13:10:00,27.53,27.57,27.52,27.55,68312.0,22.8123,22.8454,22.804,22.8288,68312.0
2016-06-28 13:15:00,27.55,27.56,27.5,27.52,104971.0,22.8288,22.8371,22.7874,22.804,104971.0
2016-06-28 13:20:00,27.52,27.53,27.47,27.48,210145.0,22.804,22.8123,22.7626,22.7708,210145.0
2016-06-28 13:25:00,27.48,27.53,27.46,27.51,148942.0,22.7708,22.8123,22.7543,22.7957,148942.0
2016-06-28 13:30:00,27.5,27.52,27.46,27.46,152936.0,22.7874,22.804,22.7543,22.7543,152936.0
2016-06-28 13:35:00,27.46,27.48,27.44,27.46,116823.0,22.7543,22.7708,22.7377,22.7543,116823.0
2016-06-28 13:40:00,27.46,27.49,27.46,27.48,118151.0,22.7543,22.7791,22.7543,22.7708,118151.0
2016-06-28 13:45:00,27.48,27.48,27.44,27.45,75429.0,22.7708,22.7708,22.7377,22.746,75429.0
2016-06-28 13:50:00,27.44,27.5,27.43,27.47,103323.0,22.7377,22.7874,22.7294,22.7626,103323.0
2016-06-28 13:55:00,27.46,27.48,27.45,27.46,75628.0,22.7543,22.7708,22.746,22.7543,75628.0
2016-06-28 14:00:00,27.46,27.49,27.45,27.45,127869.0,22.7543,22.7791,22.746,22.746,127869.0
2016-06-28 14:05:00,27.45,27.46,27.43,27.44,68777.0,22.746,22.7543,22.7294,22.7377,68777.0
2016-06-28 14:10:00,27.44,27.44,27.4,27.41,138437.0,22.7377,22.7377,22.7046,22.7128,138437.0
2016-06-28 14:15:00,27.41,27.42,27.4,27.42,132562.0,22.7128,22.7211,22.7046,22.7211,132562.0
2016-06-28 14:20:00,27.42,27.48,27.41,27.46,174815.0,22.7211,22.7708,22.7128,22.7543,174815.0
2016-06-28 14:25:00,27.46,27.48,27.45,27.48,70739.0,22.7543,22.7708,22.746,22.7708,70739.0
2016-06-28 14:30:00,27.47,27.53,27.46,27.52,101612.0,22.7626,22.8123,22.7543,22.804,101612.0
2016-06-28 14:35:00,27.52,27.59,27.51,27.57,116701.0,22.804,22.862,22.7957,22.8454,116701.0
2016-06-28 14:40:00,27.57,27.59,27.56,27.58,66015.0,22.8454,22.862,22.8371,22.8537,66015.0
2016-06-28 14:45:00,27.58,27.64,27.58,27.62,104958.0,22.8537,22.9034,22.8537,22.8869,104958.0
2016-06-28 14:50:00,27.63,27.64,27.61,27.62,208878.0,22.8951,22.9034,22.8786,22.8869,208878.0
2016-06-28 14:55:00,27.62,27.69,27.62,27.67,241013.0,22.8869,22.9449,22.8869,22.9283,241013.0
2016-06-28 15:00:00,27.67,27.73,27.67,27.71,131141.0,22.9283,22.978,22.9283,22.9614,131141.0
2016-06-28 15:05:00,27.71,27.74,27.69,27.7,83013.0,22.9614,22.9863,22.9449,22.9531,83013.0
2016-06-28 15:10:00,27.7,27.73,27.69,27.69,141863.0,22.9531,22.978,22.9449,22.9449,141863.0
2016-06-28 15:15:00,27.69,27.71,27.67,27.69,146214.0,22.9449,22.9614,22.9283,22.9449,146214.0
2016-06-28 15:20:00,27.69,27.72,27.68,27.68,147556.0,22.9449,22.9697,22.9366,22.9366,147556.0
2016-06-28 15:25:00,27.68,27.71,27.65,27.71,111422.0,22.9366,22.9614,22.9117,22.9614,111422.0
2016-06-28 15:30:00,27.71,27.71,27.65,27.66,194052.0,22.9614,22.9614,22.9117,22.92,194052.0
2016-06-28 15:35:00,27.66,27.7,27.65,27.68,158737.0,22.92,22.9531,22.9117,22.9366,158737.0
2016-06-28 15:40:00,27.68,27.73,27.67,27.72,279041.0,22.9366,22.978,22.9283,22.9697,279041.0
2016-06-28 15:45:00,27.71,27.75,27.69,27.71,347660.0,22.9614,22.9946,22.9449,22.9614,347660.0
2016-06-28 15:50:00,27.71,27.73,27.68,27.71,296552.0,22.9614,22.978,22.9366,22.9614,296552.0
2016-06-28 15:55:00,27.71,27.75,27.68,27.73,938486.0,22.9614,22.9946,22.9366,22.978,938486.0
2016-06-29 09:30:00,28.0,28.07,27.84,27.89,451123.0,23.2017,23.2597,23.0692,23.1106,451123.0
2016-06-29 09:35:00,27.89,27.89,27.63,27.69,418407.0,23.1106,23.1106,22.8951,22.9449,418407.0
2016-06-29 09:40:00,27.7,27.71,27.6,27.69,214030.0,22.9531,22.9614,22.8703,22.9449,214030.0
2016-06-29 09:45:00,27.7,27.79,27.67,27.77,275069.0,22.9531,23.0277,22.9283,23.0111,275069.0
2016-06-29 09:50:00,27.78,27.85,27.76,27.81,190793.0,23.0194,23.0774,23.0029,23.0443,190793.0
2016-06-29 09:55:00,27.81,27.85,27.78,27.82,236450.0,23.0443,23.0774,23.0194,23.0526,236450.0
2016-06-29 10:00:00,27.81,27.85,27.76,27.78,110654.0,23.0443,23.0774,23.0029,23.0194,110654.0
2016-06-29 10:05:00,27.79,27.84,27.77,27.82,144962.0,23.0277,23.0692,23.0111,23.0526,144962.0
2016-06-29 10:10:00,27.82,27.96,27.81,27.96,190084.0,23.0526,23.1686,23.0443,23.1686,190084.0
2016-06-29 10:15:00,27.96,28.02,27.95,28.02,273484.0,23.1686,23.2183,23.1603,23.2183,273484.0
2016-06-29 10:20:00,28.01,28.05,27.94,27.97,211917.0,23.21,23.2432,23.152,23.1769,211917.0
2016-06-29 10:25:00,27.96,27.98,27.88,27.89,120067.0,23.1686,23.1852,23.1023,23.1106,120067.0
2016-06-29 10:30:00,27.89,27.96,27.87,27.92,114975.0,23.1106,23.1686,23.094,23.1354,114975.0
2016-06-29 10:35:00,27.92,27.97,27.89,27.9,115934.0,23.1354,23.1769,23.1106,23.1189,115934.0
2016-06-29 10:40:00,27.91,27.92,27.87,27.88,186362.0,23.1272,23.1354,23.094,23.1023,186362.0
2016-06-29 10:45:00,27.88,27.93,27.86,27.92,288254.0,23.1023,23.1437,23.0857,23.1354,288254.0
2016-06-29 10:50:00,27.92,27.93,27.85,27.85,184278.0,23.1354,23.1437,23.0774,23.0774,184278.0
2016-06-29 10:55:00,27.85,27.86,27.81,27.82,176335.0,23.0774,23.0857,23.0443,23.0526,176335.0
2016-06-29 11:00:00,27.81,27.9,27.81,27.89,167323.0,23.0443,23.1189,23.0443,23.1106,167323.0
2016-06-29 11:05:00,27.89,27.89,27.86,27.87,92300.0,23.1106,23.1106,23.0857,23.094,92300.0
2016-06-29 11:10:00,27.87,27.9,27.86,27.9,125817.0,23.094,23.1189,23.0857,23.1189,125817.0
2016-06-29 11:15:00,27.9,27.91,27.88,27.9,85436.0,23.1189,23.1272,23.1023,23.1189,85436.0
2016-06-29 11:20:00,27.89,27.95,27.89,27.95,66934.0,23.1106,23.1603,23.1106,23.1603,66934.0
2016-06-29 11:25:00,27.95,27.95,27.91,27.94,134210.0,23.1603,23.1603,23.1272,23.152,134210.0
2016-06-29 11:30:00,27.95,27.99,27.92,27.98,63913.0,23.1603,23.1934,23.1354,23.1852,63913.0
2016-06-29 11:35:00,27.98,27.99,27.92,27.95,90747.0,23.1852,23.1934,23.1354,23.1603,90747.0
2016-06-29 11:40:00,27.95,27.96,27.91,27.92,63634.0,23.1603,23.1686,23.1272,23.1354,63634.0
2016-06-29 11:45:00,27.92,27.96,27.91,27.96,80896.0,23.1354,23.1686,23.1272,23.1686,80896.0
2016-06-29 11:50:00,27.96,28.02,27.96,28.01,88001.0,23.1686,23.2183,23.1686,23.21,88001.0
2016-06-29 11:55:00,28.01,28.05,28.0,28.02,80863.0,23.21,23.2432,23.2017,23.2183,80863.0
2016-06-29 12:00:00,28.03,28.09,28.01,28.06,104306.0,23.2266,23.2763,23.21,23.2515,104306.0
2016-06-29 12:05:00,28.07,28.1,28.06,28.1,57178.0,23.2597,23.2846,23.2515,23.2846,57178.0
2016-06-29 12:10:00,28.1,28.11,28.07,28.1,72072.0,23.2846,23.2929,23.2597,23.2846,72072.0
2016-06-29 12:15:00,28.1,28.1,28.08,28.1,62362.0,23.2846,23.2846,23.268,23.2846,62362.0
2016-06-29 12:20:00,28.1,28.11,28.06,28.09,77867.0,23.2846,23.2929,23.2515,23.2763,77867.0
2016-06-29 12:25:00,28.08,28.1,28.08,28.1,50430.0,23.268,23.2846,23.268,23.2846,50430.0
2016-06-29 12:30:00,28.1,28.1,28.03,28.04,81035.0,23.2846,23.2846,23.2266,23.2349,81035.0
2016-06-29 12:35:00,28.04,28.07,28.03,28.07,60324.0,23.2349,23.2597,23.2266,23.2597,60324.0
2016-06-29 12:40:00,28.06,28.06,28.0,28.02,79793.0,23.2515,23.2515,23.2017,23.2183,79793.0
2016-06-29 12:45:00,28.02,28.04,28.0,28.01,27687.0,23.2183,23.2349,23.2017,23.21,27687.0
2016-06-29 12:50:00,28.01,28.01,28.0,28.0,23655.0,23.21,23.21,23.2017,23.2017,23655.0
2016-06-29 12:55:00,28.01,28.01,27.98,27.99,50422.0,23.21,23.21,23.1852,23.1934,50422.0
2016-06-29 13:00:00,27.99,28.01,27.98,28.01,87925.0,23.1934,23.21,23.1852,23.21,87925.0
2016-06-29 13:05:00,28.01,28.02,27.97,27.98,74657.0,23.21,23.2183,23.1769,23.1852,74657.0
2016-06-29 13:10:00,27.97,27.99,27.96,27.98,49491.0,23.1769,23.1934,23.1686,23.1852,49491.0
2016-06-29 13:15:00,27.98,28.01,27.97,28.0,41269.0,23.1852,23.21,23.1769,23.2017,41269.0
2016-06-29 13:20:00,28.0,28.03,27.99,28.03,42486.0,23.2017,23.2266,23.1934,23.2266,42486.0
2016-06-29 13:25:00,28.02,28.03,28.01,28.02,50701.0,23.2183,23.2266,23.21,23.2183,50701.0
2016-06-29 13:30:00,28.02,28.02,27.98,27.99,99646.0,23.2183,23.2183,23.1852,23.1934,99646.0
2016-06-29 13:35:00,27.99,28.02,27.98,28.02,49051.0,23.1934,23.2183,23.1852,23.2183,49051.0
2016-06-29 13:40:00,28.02,28.05,28.0,28.04,101964.0,23.2183,23.2432,23.2017,23.2349,101964.0
2016-06-29 13:45:00,28.04,28.05,28.02,28.02,41623.0,23.2349,23.2432,23.2183,23.2183,41623.0
2016-06-29 13:50:00,28.03,28.03,28.01,28.02,50756.0,23.2266,23.2266,23.21,23.2183,50756.0
2016-06-29 13:55:00,28.02,28.06,28.01,28.06,65027.0,23.2183,23.2515,23.21,23.2515,65027.0
2016-06-29 14:00:00,28.05,28.08,28.05,28.07,70244.0,23.2432,23.268,23.2432,23.2597,70244.0
2016-06-29 14:05:00,28.06,28.07,28.04,28.07,57785.0,23.2515,23.2597,23.2349,23.2597,57785.0
2016-06-29 14:10:00,28.07,28.09,28.06,28.09,50701.0,23.2597,23.2763,23.2515,23.2763,50701.0
2016-06-29 14:15:00,28.08,28.09,28.06,28.07,26686.0,23.268,23.2763,23.2515,23.2597,26686.0
2016-06-29 14:20:00,28.07,28.11,28.06,28.09,63002.0,23.2597,23.2929,23.2515,23.2763,63002.0
2016-06-29 14:25:00,28.1,28.11,28.07,28.08,53802.0,23.2846,23.2929,23.2597,23.268,53802.0
2016-06-29 14:30:00,28.09,28.11,28.08,28.09,44427.0,23.2763,23.2929,23.268,23.2763,44427.0
2016-06-29 14:35:00,28.09,28.11,28.09,28.11,79581.0,23.2763,23.2929,23.2763,23.2929,79581.0
2016-06-29 14:40:00,28.11,28.17,28.1,28.16,131493.0,23.2929,23.3426,23.2846,23.3343,131493.0
2016-06-29 14:45:00,28.16,28.17,28.11,28.14,91017.0,23.3343,23.3426,23.2929,23.3177,91017.0
2016-06-29 14:50:00,28.14,28.15,28.09,28.11,74445.0,23.3177,23.326,23.2763,23.2929,74445.0
2016-06-29 14:55:00,28.12,28.17,28.11,28.17,57244.0,23.3012,23.3426,23.2929,23.3426,57244.0
2016-06-29 15:00:00,28.17,28.17,28.13,28.15,106633.0,23.3426,23.3426,23.3095,23.326,106633.0
2016-06-29 15:05:00,28.15,28.15,28.13,28.14,80731.0,23.326,23.326,23.3095,23.3177,80731.0
2016-06-29 15:10:00,28.14,28.19,28.13,28.15,127697.0,23.3177,23.3592,23.3095,23.326,127697.0
2016-06-29 15:15:00,28.16,28.2,28.15,28.19,106659.0,23.3343,23.3675,23.326,23.3592,106659.0
2016-06-29 15:20:00,28.19,28.19,28.12,28.13,93630.0,23.3592,23.3592,23.3012,23.3095,93630.0
2016-06-29 15:25:00,28.13,28.15,28.12,28.15,93249.0,23.3095,23.326,23.3012,23.326,93249.0
2016-06-29 15:30:00,28.14,28.16,28.11,28.15,125552.0,23.3177,23.3343,23.2929,23.326,125552.0
2016-06-29 15:35:00,28.14,28.16,28.12,28.14,133030.0,23.3177,23.3343,23.3012,23.3177,133030.0
2016-06-29 15:40:00,28.14,28.15,28.1,28.13,170331.0,23.3177,23.326,23.2846,23.3095,170331.0
2016-06-29 15:45:00,28.12,28.17,28.11,28.14,281885.0,23.3012,23.3426,23.2929,23.3177,281885.0
2016-06-29 15:50:00,28.14,28.17,28.13,28.17,296603.0,23.3177,23.3426,23.3095,23.3426,296603.0
2016-06-29 15:55:00,28.17,28.2,28.16,28.17,554348.0,23.3426,23.3675,23.3343,23.3426,554348.0
2016-06-30 09:30:00,28.18,28.27,28.16,28.26,468109.0,23.3509,23.4255,23.3343,23.4172,468109.0
2016-06-30 09:35:00,28.26,28.28,28.09,28.12,238811.0,23.4172,23.4338,23.2763,23.3012,238811.0
2016-06-30 09:40:00,28.12,28.12,27.86,27.88,383479.0,23.3012,23.3012,23.0857,23.1023,383479.0
2016-06-30 09:45:00,27.88,27.97,27.85,27.94,230228.0,23.1023,23.1769,23.0774,23.152,230228.0
2016-06-30 09:50:00,27.94,27.96,27.78,27.83,254991.0,23.152,23.1686,23.0194,23.0609,254991.0
2016-06-30 09:55:00,27.83,27.89,27.78,27.85,187715.0,23.0609,23.1106,23.0194,23.0774,187715.0
2016-06-30 10:00:00,27.84,27.86,27.76,27.77,218760.0,23.0692,23.0857,23.0029,23.0111,218760.0
2016-06-30 10:05:00,27.77,27.77,27.7,27.75,272865.0,23.0111,23.0111,22.9531,22.9946,272865.0
2016-06-30 10:10:00,27.75,27.86,27.75,27.86,177408.0,22.9946,23.0857,22.9946,23.0857,177408.0
2016-06-30 10:15:00,27.86,27.87,27.79,27.81,138784.0,23.0857,23.094,23.0277,23.0443,138784.0
2016-06-30 10:20:00,27.81,27.84,27.77,27.79,104802.0,23.0443,23.0692,23.0111,23.0277,104802.0
2016-06-30 10:25:00,27.79,27.8,27.72,27.76,96158.0,23.0277,23.036,22.9697,23.0029,96158.0
2016-06-30 10:30:00,27.76,27.83,27.76,27.83,123206.0,23.0029,23.0609,23.0029,23.0609,123206.0
2016-06-30 10:35:00,27.82,27.84,27.8,27.8,128278.0,23.0526,23.0692,23.036,23.036,128278.0
2016-06-30 10:40:00,27.8,27.81,27.76,27.8,232290.0,23.036,23.0443,23.0029,23.036,232290.0
2016-06-30 10:45:00,27.8,27.86,27.79,27.86,84662.0,23.036,23.0857,23.0277,23.0857,84662.0
2016-06-30 10:50:00,27.86,27.9,27.85,27.88,91961.0,23.0857,23.1189,23.0774,23.1023,91961.0
2016-06-30 10:55:00,27.88,27.94,27.86,27.94,182134.0,23.1023,23.152,23.0857,23.152,182134.0
2016-06-30 11:00:00,27.94,28.0,27.9,27.99,126828.0,23.152,23.2017,23.1189,23.1934,126828.0
2016-06-30 11:05:00,27.99,28.06,27.98,28.02,286317.0,23.1934,23.2515,23.1852,23.2183,286317.0
2016-06-30 11:10:00,28.02,28.05,27.97,27.99,222668.0,23.2183,23.2432,23.1769,23.1934,222668.0
2016-06-30 11:15:00,27.99,28.0,27.91,27.94,89548.0,23.1934,23.2017,23.1272,23.152,89548.0
2016-06-30 11:20:00,27.94,27.94,27.88,27.93,88940.0,23.152,23.152,23.1023,23.1437,88940.0
2016-06-30 11:25:00,27.92,27.93,27.85,27.89,372967.0,23.1354,23.1437,23.0774,23.1106,372967.0
2016-06-30 11:30:00,27.89,27.93,27.87,27.87,262565.0,23.1106,23.1437,23.094,23.094,262565.0
2016-06-30 11:35:00,27.87,27.89,27.83,27.86,168836.0,23.094,23.1106,23.0609,23.0857,168836.0
2016-06-30 11:40:00,27.86,27.86,27.81,27.82,115579.0,23.0857,23.0857,23.0443,23.0526,115579.0
2016-06-30 11:45:00,27.82,27.84,27.81,27.83,59414.0,23.0526,23.0692,23.0443,23.0609,59414.0
2016-06-30 11:50:00,27.83,27.87,27.83,27.87,110831.0,23.0609,23.094,23.0609,23.094,110831.0
2016-06-30 11:55:00,27.87,27.9,27.84,27.88,138480.0,23.094,23.1189,23.0692,23.1023,138480.0
2016-06-30 12:00:00,27.88,28.0,27.87,27.93,244772.0,23.1023,23.2017,23.094,23.1437,244772.0
2016-06-30 12:05:00,27.93,27.98,27.91,27.93,99100.0,23.1437,23.1852,23.1272,23.1437,99100.0
2016-06-30 12:10:00,27.92,27.96,27.92,27.95,96535.0,23.1354,23.1686,23.1354,23.1603,96535.0
2016-06-30 12:15:00,27.95,28.01,27.94,27.99,73491.0,23.1603,23.21,23.152,23.1934,73491.0
2016-06-30 12:20:00,27.98,28.08,27.98,28.08,188970.0,23.1852,23.268,23.1852,23.268,188970.0
2016-06-30 12:25:00,28.08,28.11,28.07,28.09,133627.0,23.268,23.2929,23.2597,23.2763,133627.0
2016-06-30 12:30:00,28.09,28.09,28.03,28.04,105403.0,23.2763,23.2763,23.2266,23.2349,105403.0
2016-06-30 12:35:00,28.05,28.13,28.04,28.13,89087.0,23.2432,23.3095,23.2349,23.3095,89087.0
2016-06-30 12:40:00,28.14,28.14,28.08,28.08,83745.0,23.3177,23.3177,23.268,23.268,83745.0
2016-06-30 12:45:00,28.09,28.09,28.04,28.08,124405.0,23.2763,23.2763,23.2349,23.268,124405.0
2016-06-30 12:50:00,28.07,28.09,28.02,28.06,255748.0,23.2597,23.2763,23.2183,23.2515,255748.0
2016-06-30 12:55:00,28.06,28.11,28.06,28.1,89686.0,23.2515,23.2929,23.2515,23.2846,89686.0
2016-06-30 13:00:00,28.1,28.14,28.1,28.14,72251.0,23.2846,23.3177,23.2846,23.3177,72251.0
2016-06-30 13:05:00,28.13,28.14,28.11,28.12,91391.0,23.3095,23.3177,23.2929,23.3012,91391.0
2016-06-30 13:10:00,28.11,28.12,28.09,28.11,116572.0,23.2929,23.3012,23.2763,23.2929,116572.0
2016-06-30 13:15:00,28.11,28.13,28.09,28.12,81217.0,23.2929,23.3095,23.2763,23.3012,81217.0
2016-06-30 13:20:00,28.13,28.13,28.11,28.11,50269.0,23.3095,23.3095,23.2929,23.2929,50269.0
2016-06-30 13:25:00,28.12,28.12,28.07,28.09,92150.0,23.3012,23.3012,23.2597,23.2763,92150.0
2016-06-30 13:30:00,28.09,28.11,28.07,28.1,89595.0,23.2763,23.2929,23.2597,23.2846,89595.0
2016-06-30 13:35:00,28.1,28.12,28.07,28.09,198287.0,23.2846,23.3012,23.2597,23.2763,198287.0
2016-06-30 13:40:00,28.09,28.16,28.08,28.16,52554.0,23.2763,23.3343,23.268,23.3343,52554.0
2016-06-30 13:45:00,28.16,28.16,28.13,28.16,121299.0,23.3343,23.3343,23.3095,23.3343,121299.0
2016-06-30 13:50:00,28.16,28.18,28.15,28.18,55626.0,23.3343,23.3509,23.326,23.3509,55626.0
2016-06-30 13:55:00,28.17,28.19,28.15,28.18,165463.0,23.3426,23.3592,23.326,23.3509,165463.0
2016-06-30 14:00:00,28.19,28.19,28.12,28.13,159122.0,23.3592,23.3592,23.3012,23.3095,159122.0
2016-06-30 14:05:00,28.13,28.15,28.11,28.15,106247.0,23.3095,23.326,23.2929,23.326,106247.0
2016-06-30 14:10:00,28.15,28.15,28.12,28.14,144196.0,23.326,23.326,23.3012,23.3177,144196.0
2016-06-30 14:15:00,28.14,28.19,28.14,28.19,146483.0,23.3177,23.3592,23.3177,23.3592,146483.0
2016-06-30 14:20:00,28.18,28.2,28.16,28.16,172374.0,23.3509,23.3675,23.3343,23.3343,172374.0
2016-06-30 14:25:00,28.16,28.17,28.14,28.14,90126.0,23.3343,23.3426,23.3177,23.3177,90126.0
2016-06-30 14:30:00,28.14,28.18,28.12,28.12,139137.0,23.3177,23.3509,23.3012,23.3012,139137.0
2016-06-30 14:35:00,28.12,28.18,28.12,28.18,63944.0,23.3012,23.3509,23.3012,23.3509,63944.0
2016-06-30 14:40:00,28.18,28.22,28.17,28.21,94707.0,23.3509,23.384,23.3426,23.3757,94707.0
2016-06-30 14:45:00,28.21,28.24,28.2,28.24,84831.0,23.3757,23.4006,23.3675,23.4006,84831.0
2016-06-30 14:50:00,28.24,28.26,28.23,28.23,121754.0,23.4006,23.4172,23.3923,23.3923,121754.0
2016-06-30 14:55:00,28.23,28.28,28.23,28.28,107098.0,23.3923,23.4338,23.3923,23.4338,107098.0
2016-06-30 15:00:00,28.28,28.29,28.24,28.25,132830.0,23.4338,23.442,23.4006,23.4089,132830.0
2016-06-30 15:05:00,28.25,28.28,28.24,28.25,97393.0,23.4089,23.4338,23.4006,23.4089,97393.0
2016-06-30 15:10:00,28.25,28.26,28.2,28.21,121469.0,23.4089,23.4172,23.3675,23.3757,121469.0
2016-06-30 15:15:00,28.21,28.23,28.18,28.2,110742.0,23.3757,23.3923,23.3509,23.3675,110742.0
2016-06-30 15:20:00,28.2,28.21,28.17,28.19,95648.0,23.3675,23.3757,23.3426,23.3592,95648.0
2016-06-30 15:25:00,28.19,28.25,28.19,28.24,119034.0,23.3592,23.4089,23.3592,23.4006,119034.0
2016-06-30 15:30:00,28.24,28.25,28.22,28.25,132824.0,23.4006,23.4089,23.384,23.4089,132824.0
2016-06-30 15:35:00,28.25,28.25,28.2,28.24,138442.0,23.4089,23.4089,23.3675,23.4006,138442.0
2016-06-30 15:40:00,28.24,28.25,28.17,28.18,274725.0,23.4006,23.4089,23.3426,23.3509,274725.0
2016-06-30 15:45:00,28.18,28.23,28.18,28.23,198172.0,23.3509,23.3923,23.3509,23.3923,198172.0
2016-06-30 15:50:00,28.23,28.27,28.22,28.27,264492.0,23.3923,23.4255,23.384,23.4255,264492.0
2016-06-30 15:55:00,28.27,28.3,28.25,28.3,862777.0,23.4255,23.4503,23.4089,23.4503,862777.0
2016-07-01 09:30:00,28.69,28.87,28.36,28.78,1074985.0,23.7735,23.9226,23.5,23.8481,1074985.0
2016-07-01 09:35:00,28.78,28.78,28.58,28.73,503365.0,23.8481,23.8481,23.6823,23.8066,503365.0
2016-07-01 09:40:00,28.74,28.83,28.72,28.8,361349.0,23.8149,23.8895,23.7983,23.8646,361349.0
2016-07-01 09:45:00,28.81,28.85,28.77,28.8,343681.0,23.8729,23.9061,23.8398,23.8646,343681.0
2016-07-01 09:50:00,28.81,28.82,28.7,28.71,221103.0,23.8729,23.8812,23.7818,23.7901,221103.0
2016-07-01 09:55:00,28.71,28.73,28.55,28.66,210196.0,23.7901,23.8066,23.6575,23.7486,210196.0
2016-07-01 10:00:00,28.67,28.78,28.66,28.77,127089.0,23.7569,23.8481,23.7486,23.8398,127089.0
2016-07-01 10:05:00,28.77,28.79,28.72,28.78,166822.0,23.8398,23.8564,23.7983,23.8481,166822.0
2016-07-01 10:10:00,28.78,28.8,28.74,28.77,146074.0,23.8481,23.8646,23.8149,23.8398,146074.0
2016-07-01 10:15:00,28.77,28.86,28.76,28.84,177123.0,23.8398,23.9144,23.8315,23.8978,177123.0
2016-07-01 10:20:00,28.84,28.89,28.82,28.84,177845.0,23.8978,23.9392,23.8812,23.8978,177845.0
2016-07-01 10:25:00,28.84,28.86,28.82,28.85,182136.0,23.8978,23.9144,23.8812,23.9061,182136.0
2016-07-01 10:30:00,28.85,28.89,28.82,28.86,176310.0,23.9061,23.9392,23.8812,23.9144,176310.0
2016-07-01 10:35:00,28.87,28.91,28.87,28.87,172177.0,23.9226,23.9558,23.9226,23.9226,172177.0
2016-07-01 10:40:00,28.87,28.92,28.86,28.91,157212.0,23.9226,23.9641,23.9144,23.9558,157212.0
2016-07-01 10:45:00,28.91,28.96,28.91,28.94,231303.0,23.9558,23.9972,23.9558,23.9806,231303.0
2016-07-01 10:50:00,28.94,28.98,28.93,28.97,147263.0,23.9806,24.0138,23.9724,24.0055,147263.0
2016-07-01 10:55:00,28.96,28.98,28.91,28.94,120472.0,23.9972,24.0138,23.9558,23.9806,120472.0
2016-07-01 11:00:00,28.93,28.97,28.91,28.95,178963.0,23.9724,24.0055,23.9558,23.9889,178963.0
2016-07-01 11:05:00,28.96,28.98,28.89,28.9,116655.0,23.9972,24.0138,23.9392,23.9475,116655.0
2016-07-01 11:10:00,28.9,28.91,28.84,28.84,138400.0,23.9475,23.9558,23.8978,23.8978,138400.0
2016-07-01 11:15:00,28.85,28.85,28.69,28.71,224849.0,23.9061,23.9061,23.7735,23.7901,224849.0
2016-07-01 11:20:00,28.7,28.71,28.6,28.6,206915.0,23.7818,23.7901,23.6989,23.6989,206915.0
2016-07-01 11:25:00,28.61,28.61,28.52,28.52,231559.0,23.7072,23.7072,23.6326,23.6326,231559.0
2016-07-01 11:30:00,28.52,28.58,28.47,28.58,299636.0,23.6326,23.6823,23.5912,23.6823,299636.0
2016-07-01 11:35:00,28.57,28.59,28.47,28.48,130765.0,23.6741,23.6906,23.5912,23.5995,130765.0
2016-07-01 11:40:00,28.48,28.54,28.47,28.53,138831.0,23.5995,23.6492,23.5912,23.6409,138831.0
2016-07-01 11:45:00,28.53,28.6,28.51,28.6,171580.0,23.6409,23.6989,23.6243,23.6989,171580.0
2016-07-01 11:50:00,28.6,28.64,28.59,28.63,187614.0,23.6989,23.7321,23.6906,23.7238,187614.0
2016-07-01 11:55:00,28.63,28.73,28.62,28.72,149536.0,23.7238,23.8066,23.7155,23.7983,149536.0
2016-07-01 12:00:00,28.71,28.77,28.68,28.68,160779.0,23.7901,23.8398,23.7652,23.7652,160779.0
2016-07-01 12:05:00,28.68,28.72,28.68,28.69,85349.0,23.7652,23.7983,23.7652,23.7735,85349.0
2016-07-01 12:10:00,28.69,28.7,28.66,28.67,76076.0,23.7735,23.7818,23.7486,23.7569,76076.0
2016-07-01 12:15:00,28.68,28.68,28.64,28.66,95848.0,23.7652,23.7652,23.7321,23.7486,95848.0
2016-07-01 12:20:00,28.66,28.67,28.61,28.62,94129.0,23.7486,23.7569,23.7072,23.7155,94129.0
2016-07-01 12:25:00,28.61,28.63,28.59,28.61,81818.0,23.7072,23.7238,23.6906,23.7072,81818.0
2016-07-01 12:30:00,28.62,28.63,28.58,28.6,98187.0,23.7155,23.7238,23.6823,23.6989,98187.0
2016-07-01 12:35:00,28.6,28.65,28.6,28.61,111807.0,23.6989,23.7403,23.6989,23.7072,111807.0
2016-07-01 12:40:00,28.61,28.63,28.59,28.6,67395.0,23.7072,23.7238,23.6906,23.6989,67395.0
2016-07-01 12:45:00,28.6,28.61,28.57,28.59,179835.0,23.6989,23.7072,23.6741,23.6906,179835.0
2016-07-01 12:50:00,28.59,28.59,28.54,28.59,93270.0,23.6906,23.6906,23.6492,23.6906,93270.0
2016-07-01 12:55:00,28.59,28.64,28.59,28.63,51284.0,23.6906,23.7321,23.6906,23.7238,51284.0
2016-07-01 13:00:00,28.64,28.64,28.59,28.6,76813.0,23.7321,23.7321,23.6906,23.6989,76813.0
2016-07-01 13:05:00,28.59,28.65,28.59,28.62,92233.0,23.6906,23.7403,23.6906,23.7155,92233.0
2016-07-01 13:10:00,28.62,28.67,28.62,28.65,80649.0,23.7155,23.7569,23.7155,23.7403,80649.0
2016-07-01 13:15:00,28.65,28.68,28.64,28.66,72402.0,23.7403,23.7652,23.7321,23.7486,72402.0
2016-07-01 13:20:00,28.66,28.66,28.62,28.65,83495.0,23.7486,23.7486,23.7155,23.7403,83495.0
2016-07-01 13:25:00,28.65,28.65,28.62,28.64,68412.0,23.7403,23.7403,23.7155,23.7321,68412.0
2016-07-01 13:30:00,28.63,28.65,28.61,28.65,53609.0,23.7238,23.7403,23.7072,23.7403,53609.0
2016-07-01 13:35:00,28.65,28.68,28.64,28.68,154181.0,23.7403,23.7652,23.7321,23.7652,154181.0
2016-07-01 13:40:00,28.68,28.7,28.67,28.69,60287.0,23.7652,23.7818,23.7569,23.7735,60287.0
2016-07-01 13:45:00,28.7,28.7,28.64,28.7,94825.0,23.7818,23.7818,23.7321,23.7818,94825.0
2016-07-01 13:50:00,28.7,28.73,28.69,28.71,107393.0,23.7818,23.8066,23.7735,23.7901,107393.0
2016-07-01 13:55:00,28.72,28.73,28.7,28.73,82772.0,23.7983,23.8066,23.7818,23.8066,82772.0
2016-07-01 14:00:00,28.73,28.76,28.72,28.75,99678.0,23.8066,23.8315,23.7983,23.8232,99678.0
2016-07-01 14:05:00,28.75,28.75,28.71,28.75,66992.0,23.8232,23.8232,23.7901,23.8232,66992.0
2016-07-01 14:10:00,28.74,28.79,28.74,28.78,104921.0,23.8149,23.8564,23.8149,23.8481,104921.0
2016-07-01 14:15:00,28.78,28.79,28.67,28.79,134594.0,23.8481,23.8564,23.7569,23.8564,134594.0
2016-07-01 14:20:00,28.79,28.8,28.76,28.76,87434.0,23.8564,23.8646,23.8315,23.8315,87434.0
2016-07-01 14:25:00,28.77,28.78,28.74,28.77,83637.0,23.8398,23.8481,23.8149,23.8398,83637.0
2016-07-01 14:30:00,28.77,28.78,28.7,28.72,71356.0,23.8398,23.8481,23.7818,23.7983,71356.0
2016-07-01 14:35:00,28.71,28.74,28.7,28.71,57182.0,23.7901,23.8149,23.7818,23.7901,57182.0
2016-07-01 14:40:00,28.72,28.72,28.67,28.68,83737.0,23.7983,23.7983,23.7569,23.7652,83737.0
2016-07-01 14:45:00,28.67,28.68,28.66,28.66,56318.0,23.7569,23.7652,23.7486,23.7486,56318.0
2016-07-01 14:50:00,28.67,28.7,28.65,28.66,91198.0,23.7569,23.7818,23.7403,23.7486,91198.0
2016-07-01 14:55:00,28.67,28.71,28.65,28.71,63584.0,23.7569,23.7901,23.7403,23.7901,63584.0
2016-07-01 15:00:00,28.71,28.72,28.7,28.72,53286.0,23.7901,23.7983,23.7818,23.7983,53286.0
2016-07-01 15:05:00,28.72,28.79,28.71,28.77,128491.0,23.7983,23.8564,23.7901,23.8398,128491.0
2016-07-01 15:10:00,28.76,28.81,28.76,28.8,111781.0,23.8315,23.8729,23.8315,23.8646,111781.0
2016-07-01 15:15:00,28.8,28.82,28.79,28.82,123020.0,23.8646,23.8812,23.8564,23.8812,123020.0
2016-07-01 15:20:00,28.81,28.84,28.8,28.84,144631.0,23.8729,23.8978,23.8646,23.8978,144631.0
2016-07-01 15:25:00,28.84,28.88,28.82,28.88,183462.0,23.8978,23.9309,23.8812,23.9309,183462.0
2016-07-01 15:30:00,28.88,28.91,28.86,28.91,138360.0,23.9309,23.9558,23.9144,23.9558,138360.0
2016-07-01 15:35:00,28.91,28.91,28.84,28.84,265361.0,23.9558,23.9558,23.8978,23.8978,265361.0
2016-07-01 15:40:00,28.85,28.93,28.84,28.92,361769.0,23.9061,23.9724,23.8978,23.9641,361769.0
2016-07-01 15:45:00,28.92,28.93,28.9,28.91,439612.0,23.9641,23.9724,23.9475,23.9558,439612.0
2016-07-01 15:50:00,28.91,28.93,28.9,28.91,359932.0,23.9558,23.9724,23.9475,23.9558,359932.0
2016-07-01 15:55:00,28.91,28.94,28.89,28.89,1028541.0,23.9558,23.9806,23.9392,23.9392,1028541.0
2016-07-05 09:30:00,28.68,28.68,28.5,28.51,382594.0,23.7652,23.7652,23.616,23.6243,382594.0
2016-07-05 09:35:00,28.51,28.54,28.44,28.47,430795.0,23.6243,23.6492,23.5663,23.5912,430795.0
2016-07-05 09:40:00,28.46,28.49,28.35,28.45,372716.0,23.5829,23.6078,23.4918,23.5746,372716.0
2016-07-05 09:45:00,28.44,28.45,28.37,28.38,263297.0,23.5663,23.5746,23.5083,23.5166,263297.0
2016-07-05 09:50:00,28.38,28.41,28.36,28.4,133196.0,23.5166,23.5415,23.5,23.5332,133196.0
2016-07-05 09:55:00,28.4,28.42,28.34,28.4,201956.0,23.5332,23.5498,23.4835,23.5332,201956.0
2016-07-05 10:00:00,28.4,28.4,28.23,28.24,269514.0,23.5332,23.5332,23.3923,23.4006,269514.0
2016-07-05 10:05:00,28.23,28.27,28.21,28.22,179717.0,23.3923,23.4255,23.3757,23.384,179717.0
2016-07-05 10:10:00,28.23,28.25,28.18,28.22,225982.0,23.3923,23.4089,23.3509,23.384,225982.0
2016-07-05 10:15:00,28.21,28.24,28.2,28.23,131360.0,23.3757,23.4006,23.3675,23.3923,131360.0
2016-07-05 10:20:00,28.23,28.28,28.19,28.28,289541.0,23.3923,23.4338,23.3592,23.4338,289541.0
2016-07-05 10:25:00,28.28,28.29,28.19,28.2,232127.0,23.4338,23.442,23.3592,23.3675,232127.0
2016-07-05 10:30:00,28.21,28.3,28.19,28.3,230916.0,23.3757,23.4503,23.3592,23.4503,230916.0
2016-07-05 10:35:00,28.29,28.33,28.26,28.3,164830.0,23.442,23.4752,23.4172,23.4503,164830.0
2016-07-05 10:40:00,28.3,28.35,28.3,28.31,141119.0,23.4503,23.4918,23.4503,23.4586,141119.0
2016-07-05 10:45:00,28.3,28.3,28.23,28.24,101997.0,23.4503,23.4503,23.3923,23.4006,101997.0
2016-07-05 10:50:00,28.24,28.24,28.19,28.2,141264.0,23.4006,23.4006,23.3592,23.3675,141264.0
2016-07-05 10:55:00,28.2,28.24,28.2,28.2,88860.0,23.3675,23.4006,23.3675,23.3675,88860.0
2016-07-05 11:00:00,28.2,28.2,28.15,28.18,145299.0,23.3675,23.3675,23.326,23.3509,145299.0
2016-07-05 11:05:00,28.17,28.17,28.11,28.13,123641.0,23.3426,23.3426,23.2929,23.3095,123641.0
2016-07-05 11:10:00,28.12,28.13,28.05,28.08,125133.0,23.3012,23.3095,23.2432,23.268,125133.0
2016-07-05 11:15:00,28.08,28.18,28.07,28.14,141587.0,23.268,23.3509,23.2597,23.3177,141587.0
2016-07-05 11:20:00,28.15,28.19,28.13,28.18,114732.0,23.326,23.3592,23.3095,23.3509,114732.0
2016-07-05 11:25:00,28.18,28.19,28.16,28.18,100678.0,23.3509,23.3592,23.3343,23.3509,100678.0
2016-07-05 11:30:00,28.18,28.2,28.16,28.2,128553.0,23.3509,23.3675,23.3343,23.3675,128553.0
2016-07-05 11:35:00,28.2,28.2,28.15,28.18,124846.0,23.3675,23.3675,23.326,23.3509,124846.0
2016-07-05 11:40:00,28.18,28.18,28.11,28.13,105371.0,23.3509,23.3509,23.2929,23.3095,105371.0
2016-07-05 11:45:00,28.13,28.16,28.11,28.15,63867.0,23.3095,23.3343,23.2929,23.326,63867.0
2016-07-05 11:50:00,28.14,28.17,28.13,28.15,63366.0,23.3177,23.3426,23.3095,23.326,63366.0
2016-07-05 11:55:00,28.14,28.15,28.09,28.11,80328.0,23.3177,23.326,23.2763,23.2929,80328.0
2016-07-05 12:00:00,28.11,28.11,28.07,28.09,65728.0,23.2929,23.2929,23.2597,23.2763,65728.0
2016-07-05 12:05:00,28.08,28.09,28.06,28.09,75270.0,23.268,23.2763,23.2515,23.2763,75270.0
2016-07-05 12:10:00,28.08,28.1,28.07,28.09,80046.0,23.268,23.2846,23.2597,23.2763,80046.0
2016-07-05 12:15:00,28.09,28.12,28.08,28.11,75957.0,23.2763,23.3012,23.268,23.2929,75957.0
2016-07-05 12:20:00,28.11,28.12,28.1,28.11,47715.0,23.2929,23.3012,23.2846,23.2929,47715.0
2016-07-05 12:25:00,28.11,28.17,28.1,28.16,70650.0,23.2929,23.3426,23.2846,23.3343,70650.0
2016-07-05 12:30:00,28.17,28.18,28.16,28.18,49466.0,23.3426,23.3509,23.3343,23.3509,49466.0
2016-07-05 12:35:00,28.18,28.18,28.14,28.16,98669.0,23.3509,23.3509,23.3177,23.3343,98669.0
2016-07-05 12:40:00,28.16,28.18,28.14,28.15,85967.0,23.3343,23.3509,23.3177,23.326,85967.0
2016-07-05 12:45:00,28.16,28.18,28.15,28.17,33604.0,23.3343,23.3509,23.326,23.3426,33604.0
2016-07-05 12:50:00,28.17,28.17,28.13,28.14,47802.0,23.3426,23.3426,23.3095,23.3177,47802.0
2016-07-05 12:55:00,28.14,28.15,28.14,28.14,20951.0,23.3177,23.326,23.3177,23.3177,20951.0
2016-07-05 13:00:00,28.15,28.17,28.13,28.17,99882.0,23.326,23.3426,23.3095,23.3426,99882.0
2016-07-05 13:05:00,28.17,28.17,28.14,28.14,92709.0,23.3426,23.3426,23.3177,23.3177,92709.0
2016-07-05 13:10:00,28.15,28.16,28.12,28.13,66244.0,23.326,23.3343,23.3012,23.3095,66244.0
2016-07-05 13:15:00,28.13,28.13,28.1,28.11,55749.0,23.3095,23.3095,23.2846,23.2929,55749.0
2016-07-05 13:20:00,28.1,28.11,28.1,28.11,23220.0,23.2846,23.2929,23.2846,23.2929,23220.0
2016-07-05 13:25:00,28.11,28.12,28.1,28.11,49494.0,23.2929,23.3012,23.2846,23.2929,49494.0
2016-07-05 13:30:00,28.1,28.11,28.08,28.1,95029.0,23.2846,23.2929,23.268,23.2846,95029.0
2016-07-05 13:35:00,28.1,28.12,28.07,28.08,82646.0,23.2846,23.3012,23.2597,23.268,82646.0
2016-07-05 13:40:00,28.08,28.09,28.07,28.09,56177.0,23.268,23.2763,23.2597,23.2763,56177.0
2016-07-05 13:45:00,28.08,28.09,28.05,28.07,73484.0,23.268,23.2763,23.2432,23.2597,73484.0
2016-07-05 13:50:00,28.07,28.07,28.04,28.05,56703.0,23.2597,23.2597,23.2349,23.2432,56703.0
2016-07-05 13:55:00,28.06,28.07,28.05,28.06,36338.0,23.2515,23.2597,23.2432,23.2515,36338.0
2016-07-05 14:00:00,28.06,28.09,28.05,28.08,46710.0,23.2515,23.2763,23.2432,23.268,46710.0
2016-07-05 14:05:00,28.08,28.09,28.06,28.08,67367.0,23.268,23.2763,23.2515,23.268,67367.0
2016-07-05 14:10:00,28.08,28.16,28.07,28.16,77572.0,23.268,23.3343,23.2597,23.3343,77572.0
2016-07-05 14:15:00,28.15,28.18,28.14,28.16,112333.0,23.326,23.3509,23.3177,23.3343,112333.0
2016-07-05 14:20:00,28.16,28.19,28.12,28.14,101678.0,23.3343,23.3592,23.3012,23.3177,101678.0
2016-07-05 14:25:00,28.14,28.15,28.12,28.13,93435.0,23.3177,23.326,23.3012,23.3095,93435.0
2016-07-05 14:30:00,28.14,28.15,28.13,28.14,65929.0,23.3177,23.326,23.3095,23.3177,65929.0
2016-07-05 14:35:00,28.14,28.15,28.1,28.11,73925.0,23.3177,23.326,23.2846,23.2929,73925.0
2016-07-05 14:40:00,28.1,28.12,28.1,28.11,173896.0,23.2846,23.3012,23.2846,23.2929,173896.0
2016-07-05 14:45:00,28.12,28.14,28.11,28.12,61037.0,23.3012,23.3177,23.2929,23.3012,61037.0
2016-07-05 14:50:00,28.11,28.12,28.1,28.12,77078.0,23.2929,23.3012,23.2846,23.3012,77078.0
2016-07-05 14:55:00,28.12,28.13,28.1,28.13,107201.0,23.3012,23.3095,23.2846,23.3095,107201.0
2016-07-05 15:00:00,28.12,28.13,28.1,28.11,78741.0,23.3012,23.3095,23.2846,23.2929,78741.0
2016-07-05 15:05:00,28.1,28.12,28.08,28.08,95831.0,23.2846,23.3012,23.268,23.268,95831.0
2016-07-05 15:10:00,28.08,28.1,28.08,28.08,139684.0,23.268,23.2846,23.268,23.268,139684.0
2016-07-05 15:15:00,28.07,28.1,28.06,28.09,131984.0,23.2597,23.2846,23.2515,23.2763,131984.0
2016-07-05 15:20:00,28.09,28.1,28.07,28.09,85004.0,23.2763,23.2846,23.2597,23.2763,85004.0
2016-07-05 15:25:00,28.08,28.09,28.06,28.06,52702.0,23.268,23.2763,23.2515,23.2515,52702.0
2016-07-05 15:30:00,28.06,28.13,28.05,28.13,165087.0,23.2515,23.3095,23.2432,23.3095,165087.0
2016-07-05 15:35:00,28.13,28.13,28.08,28.09,155291.0,23.3095,23.3095,23.268,23.2763,155291.0
2016-07-05 15:40:00,28.09,28.13,28.08,28.1,217564.0,23.2763,23.3095,23.268,23.2846,217564.0
2016-07-05 15:45:00,28.11,28.13,28.1,28.11,237652.0,23.2929,23.3095,23.2846,23.2929,237652.0
2016-07-05 15:50:00,28.12,28.12,28.1,28.11,295065.0,23.3012,23.3012,23.2846,23.2929,295065.0
2016-07-05 15:55:00,28.11,28.19,28.1,28.16,1202181.0,23.2929,23.3592,23.2846,23.3343,1202181.0
2016-07-06 09:30:00,28.0,28.0,27.82,27.82,608089.0,23.2017,23.2017,23.0526,23.0526,608089.0
2016-07-06 09:35:00,27.82,27.82,27.56,27.56,850623.0,23.0526,23.0526,22.8371,22.8371,850623.0
2016-07-06 09:40:00,27.56,27.63,27.52,27.57,305668.0,22.8371,22.8951,22.804,22.8454,305668.0
2016-07-06 09:45:00,27.57,27.71,27.57,27.66,275883.0,22.8454,22.9614,22.8454,22.92,275883.0
2016-07-06 09:50:00,27.67,27.83,27.66,27.71,315247.0,22.9283,23.0609,22.92,22.9614,315247.0
2016-07-06 09:55:00,27.71,27.85,27.71,27.8,241632.0,22.9614,23.0774,22.9614,23.036,241632.0
2016-07-06 10:00:00,27.81,27.97,27.8,27.92,253316.0,23.0443,23.1769,23.036,23.1354,253316.0
2016-07-06 10:05:00,27.92,27.92,27.69,27.73,371006.0,23.1354,23.1354,22.9449,22.978,371006.0
2016-07-06 10:10:00,27.73,27.79,27.7,27.79,215249.0,22.978,23.0277,22.9531,23.0277,215249.0
2016-07-06 10:15:00,27.78,27.79,27.65,27.69,200645.0,23.0194,23.0277,22.9117,22.9449,200645.0
2016-07-06 10:20:00,27.69,27.7,27.64,27.66,146399.0,22.9449,22.9531,22.9034,22.92,146399.0
2016-07-06 10:25:00,27.66,27.71,27.65,27.7,146574.0,22.92,22.9614,22.9117,22.9531,146574.0
2016-07-06 10:30:00,27.69,27.75,27.66,27.74,119637.0,22.9449,22.9946,22.92,22.9863,119637.0
2016-07-06 10:35:00,27.74,27.86,27.74,27.85,141539.0,22.9863,23.0857,22.9863,23.0774,141539.0
2016-07-06 10:40:00,27.85,27.89,27.82,27.85,96384.0,23.0774,23.1106,23.0526,23.0774,96384.0
2016-07-06 10:45:00,27.85,27.96,27.84,27.92,269030.0,23.0774,23.1686,23.0692,23.1354,269030.0
2016-07-06 10:50:00,27.92,28.02,27.92,27.97,294328.0,23.1354,23.2183,23.1354,23.1769,294328.0
2016-07-06 10:55:00,27.98,28.05,27.94,28.04,146699.0,23.1852,23.2432,23.152,23.2349,146699.0
2016-07-06 11:00:00,28.04,28.15,28.04,28.14,281092.0,23.2349,23.326,23.2349,23.3177,281092.0
2016-07-06 11:05:00,28.14,28.17,28.13,28.16,152150.0,23.3177,23.3426,23.3095,23.3343,152150.0
2016-07-06 11:10:00,28.15,28.3,28.15,28.28,405825.0,23.326,23.4503,23.326,23.4338,405825.0
2016-07-06 11:15:00,28.28,28.31,28.22,28.29,210568.0,23.4338,23.4586,23.384,23.442,210568.0
2016-07-06 11:20:00,28.29,28.29,28.14,28.17,178179.0,23.442,23.442,23.3177,23.3426,178179.0
2016-07-06 11:25:00,28.17,28.21,28.15,28.16,146656.0,23.3426,23.3757,23.326,23.3343,146656.0
2016-07-06 11:30:00,28.16,28.17,28.1,28.1,186626.0,23.3343,23.3426,23.2846,23.2846,186626.0
2016-07-06 11:35:00,28.11,28.16,28.1,28.13,75750.0,23.2929,23.3343,23.2846,23.3095,75750.0
2016-07-06 11:40:00,28.14,28.16,28.09,28.13,69730.0,23.3177,23.3343,23.2763,23.3095,69730.0
2016-07-06 11:45:00,28.13,28.16,28.12,28.14,81846.0,23.3095,23.3343,23.3012,23.3177,81846.0
2016-07-06 11:50:00,28.14,28.19,28.12,28.18,163240.0,23.3177,23.3592,23.3012,23.3509,163240.0
2016-07-06 11:55:00,28.19,28.23,28.18,28.23,101824.0,23.3592,23.3923,23.3509,23.3923,101824.0
2016-07-06 12:00:00,28.23,28.23,28.17,28.22,208673.0,23.3923,23.3923,23.3426,23.384,208673.0
2016-07-06 12:05:00,28.22,28.3,28.21,28.21,242884.0,23.384,23.4503,23.3757,23.3757,242884.0
2016-07-06 12:10:00,28.22,28.23,28.15,28.15,194016.0,23.384,23.3923,23.326,23.326,194016.0
2016-07-06 12:15:00,28.16,28.22,28.15,28.19,90012.0,23.3343,23.384,23.326,23.3592,90012.0
2016-07-06 12:20:00,28.19,28.23,28.19,28.2,53706.0,23.3592,23.3923,23.3592,23.3675,53706.0
2016-07-06 12:25:00,28.21,28.24,28.2,28.24,28438.0,23.3757,23.4006,23.3675,23.4006,28438.0
2016-07-06 12:30:00,28.24,28.29,28.23,28.27,82135.0,23.4006,23.442,23.3923,23.4255,82135.0
2016-07-06 12:35:00,28.28,28.28,28.19,28.2,82889.0,23.4338,23.4338,23.3592,23.3675,82889.0
2016-07-06 12:40:00,28.2,28.22,28.18,28.18,70018.0,23.3675,23.384,23.3509,23.3509,70018.0
2016-07-06 12:45:00,28.18,28.19,28.14,28.15,72530.0,23.3509,23.3592,23.3177,23.326,72530.0
2016-07-06 12:50:00,28.16,28.2,28.12,28.16,214769.0,23.3343,23.3675,23.3012,23.3343,214769.0
2016-07-06 12:55:00,28.15,28.21,28.14,28.18,67990.0,23.326,23.3757,23.3177,23.3509,67990.0
2016-07-06 13:00:00,28.18,28.21,28.17,28.21,84537.0,23.3509,23.3757,23.3426,23.3757,84537.0
2016-07-06 13:05:00,28.21,28.28,28.18,28.27,142519.0,23.3757,23.4338,23.3509,23.4255,142519.0
2016-07-06 13:10:00,28.27,28.27,28.17,28.19,49764.0,23.4255,23.4255,23.3426,23.3592,49764.0
2016-07-06 13:15:00,28.19,28.23,28.18,28.21,47816.0,23.3592,23.3923,23.3509,23.3757,47816.0
2016-07-06 13:20:00,28.21,28.22,28.14,28.15,135603.0,23.3757,23.384,23.3177,23.326,135603.0
2016-07-06 13:25:00,28.14,28.18,28.13,28.14,158075.0,23.3177,23.3509,23.3095,23.3177,158075.0
2016-07-06 13:30:00,28.14,28.18,28.14,28.18,73474.0,23.3177,23.3509,23.3177,23.3509,73474.0
2016-07-06 13:35:00,28.17,28.2,28.16,28.18,49509.0,23.3426,23.3675,23.3343,23.3509,49509.0
2016-07-06 13:40:00,28.18,28.21,28.16,28.16,58505.0,23.3509,23.3757,23.3343,23.3343,58505.0
2016-07-06 13:45:00,28.17,28.17,28.13,28.13,56544.0,23.3426,23.3426,23.3095,23.3095,56544.0
2016-07-06 13:50:00,28.14,28.19,28.13,28.17,49133.0,23.3177,23.3592,23.3095,23.3426,49133.0
2016-07-06 13:55:00,28.16,28.23,28.16,28.23,36815.0,23.3343,23.3923,23.3343,23.3923,36815.0
2016-07-06 14:00:00,28.23,28.3,28.19,28.27,173708.0,23.3923,23.4503,23.3592,23.4255,173708.0
2016-07-06 14:05:00,28.27,28.31,28.26,28.28,140091.0,23.4255,23.4586,23.4172,23.4338,140091.0
2016-07-06 14:10:00,28.29,28.31,28.23,28.23,82664.0,23.442,23.4586,23.3923,23.3923,82664.0
2016-07-06 14:15:00,28.24,28.29,28.2,28.29,108126.0,23.4006,23.442,23.3675,23.442,108126.0
2016-07-06 14:20:00,28.3,28.3,28.25,28.25,76557.0,23.4503,23.4503,23.4089,23.4089,76557.0
2016-07-06 14:25:00,28.25,28.27,28.23,28.27,38506.0,23.4089,23.4255,23.3923,23.4255,38506.0
2016-07-06 14:30:00,28.27,28.28,28.24,28.28,86589.0,23.4255,23.4338,23.4006,23.4338,86589.0
2016-07-06 14:35:00,28.28,28.34,28.26,28.34,93454.0,23.4338,23.4835,23.4172,23.4835,93454.0
2016-07-06 14:40:00,28.34,28.34,28.29,28.33,122754.0,23.4835,23.4835,23.442,23.4752,122754.0
2016-07-06 14:45:00,28.33,28.35,28.28,28.29,191097.0,23.4752,23.4918,23.4338,23.442,191097.0
2016-07-06 14:50:00,28.28,28.37,28.28,28.35,117834.0,23.4338,23.5083,23.4338,23.4918,117834.0
2016-07-06 14:55:00,28.35,28.37,28.32,28.32,108798.0,23.4918,23.5083,23.4669,23.4669,108798.0
2016-07-06 15:00:00,28.33,28.34,28.31,28.33,115837.0,23.4752,23.4835,23.4586,23.4752,115837.0
2016-07-06 15:05:00,28.32,28.33,28.28,28.32,127378.0,23.4669,23.4752,23.4338,23.4669,127378.0
2016-07-06 15:10:00,28.32,28.32,28.31,28.32,57317.0,23.4669,23.4669,23.4586,23.4669,57317.0
2016-07-06 15:15:00,28.32,28.36,28.3,28.35,107402.0,23.4669,23.5,23.4503,23.4918,107402.0
2016-07-06 15:20:00,28.35,28.36,28.3,28.3,134769.0,23.4918,23.5,23.4503,23.4503,134769.0
2016-07-06 15:25:00,28.3,28.32,28.27,28.32,186707.0,23.4503,23.4669,23.4255,23.4669,186707.0
2016-07-06 15:30:00,28.31,28.32,28.29,28.32,121094.0,23.4586,23.4669,23.442,23.4669,121094.0
2016-07-06 15:35:00,28.32,28.36,28.31,28.35,181994.0,23.4669,23.5,23.4586,23.4918,181994.0
2016-07-06 15:40:00,28.36,28.41,28.35,28.38,267885.0,23.5,23.5415,23.4918,23.5166,267885.0
2016-07-06 15:45:00,28.38,28.38,28.33,28.35,164360.0,23.5166,23.5166,23.4752,23.4918,164360.0
2016-07-06 15:50:00,28.35,28.36,28.31,28.35,396985.0,23.4918,23.5,23.4586,23.4918,396985.0
2016-07-06 15:55:00,28.36,28.4,28.35,28.4,762976.0,23.5,23.5332,23.4918,23.5332,762976.0
2016-07-07 09:30:00,28.49,28.69,28.42,28.64,330990.0,23.6078,23.7735,23.5498,23.7321,330990.0
2016-07-07 09:35:00,28.64,28.92,28.64,28.91,458701.0,23.7321,23.9641,23.7321,23.9558,458701.0
2016-07-07 09:40:00,28.9,29.0,28.86,28.94,360852.0,23.9475,24.0304,23.9144,23.9806,360852.0
2016-07-07 09:45:00,28.94,28.96,28.85,28.92,241077.0,23.9806,23.9972,23.9061,23.9641,241077.0
2016-07-07 09:50:00,28.92,28.99,28.92,28.98,190858.0,23.9641,24.0221,23.9641,24.0138,190858.0
2016-07-07 09:55:00,28.98,28.99,28.94,28.96,170171.0,24.0138,24.0221,23.9806,23.9972,170171.0
2016-07-07 10:00:00,28.95,29.0,28.93,28.93,217103.0,23.9889,24.0304,23.9724,23.9724,217103.0
2016-07-07 10:05:00,28.92,28.97,28.92,28.94,102097.0,23.9641,24.0055,23.9641,23.9806,102097.0
2016-07-07 10:10:00,28.95,28.95,28.9,28.94,158357.0,23.9889,23.9889,23.9475,23.9806,158357.0
2016-07-07 10:15:00,28.94,29.05,28.94,29.04,219480.0,23.9806,24.0718,23.9806,24.0635,219480.0
2016-07-07 10:20:00,29.04,29.06,29.0,29.03,115961.0,24.0635,24.0801,24.0304,24.0552,115961.0
2016-07-07 10:25:00,29.02,29.03,28.96,28.96,71649.0,24.0469,24.0552,23.9972,23.9972,71649.0
2016-07-07 10:30:00,28.96,29.02,28.96,29.02,98347.0,23.9972,24.0469,23.9972,24.0469,98347.0
2016-07-07 10:35:00,29.02,29.03,28.96,29.0,73648.0,24.0469,24.0552,23.9972,24.0304,73648.0
2016-07-07 10:40:00,29.0,29.02,28.89,28.89,102854.0,24.0304,24.0469,23.9392,23.9392,102854.0
2016-07-07 10:45:00,28.9,28.9,28.84,28.89,163532.0,23.9475,23.9475,23.8978,23.9392,163532.0
2016-07-07 10:50:00,28.89,28.92,28.81,28.82,178767.0,23.9392,23.9641,23.8729,23.8812,178767.0
2016-07-07 10:55:00,28.82,28.82,28.73,28.74,165470.0,23.8812,23.8812,23.8066,23.8149,165470.0
2016-07-07 11:00:00,28.73,28.78,28.65,28.67,125035.0,23.8066,23.8481,23.7403,23.7569,125035.0
2016-07-07 11:05:00,28.66,28.72,28.65,28.7,113701.0,23.7486,23.7983,23.7403,23.7818,113701.0
2016-07-07 11:10:00,28.71,28.75,28.68,28.74,162825.0,23.7901,23.8232,23.7652,23.8149,162825.0
2016-07-07 11:15:00,28.74,28.81,28.73,28.78,125988.0,23.8149,23.8729,23.8066,23.8481,125988.0
2016-07-07 11:20:00,28.78,28.8,28.69,28.69,145908.0,23.8481,23.8646,23.7735,23.7735,145908.0
2016-07-07 11:25:00,28.69,28.74,28.68,28.73,151867.0,23.7735,23.8149,23.7652,23.8066,151867.0
2016-07-07 11:30:00,28.73,28.73,28.67,28.71,72934.0,23.8066,23.8066,23.7569,23.7901,72934.0
2016-07-07 11:35:00,28.72,28.73,28.67,28.7,73876.0,23.7983,23.8066,23.7569,23.7818,73876.0
2016-07-07 11:40:00,28.69,28.71,28.65,28.67,167201.0,23.7735,23.7901,23.7403,23.7569,167201.0
2016-07-07 11:45:00,28.68,28.68,28.59,28.66,165696.0,23.7652,23.7652,23.6906,23.7486,165696.0
2016-07-07 11:50:00,28.66,28.67,28.62,28.66,85554.0,23.7486,23.7569,23.7155,23.7486,85554.0
2016-07-07 11:55:00,28.67,28.78,28.66,28.78,97019.0,23.7569,23.8481,23.7486,23.8481,97019.0
2016-07-07 12:00:00,28.78,28.82,28.77,28.82,88762.0,23.8481,23.8812,23.8398,23.8812,88762.0
2016-07-07 12:05:00,28.81,28.83,28.77,28.78,49302.0,23.8729,23.8895,23.8398,23.8481,49302.0
2016-07-07 12:10:00,28.79,28.85,28.79,28.84,44545.0,23.8564,23.9061,23.8564,23.8978,44545.0
2016-07-07 12:15:00,28.85,28.85,28.81,28.82,30856.0,23.9061,23.9061,23.8729,23.8812,30856.0
2016-07-07 12:20:00,28.82,28.83,28.75,28.76,65572.0,23.8812,23.8895,23.8232,23.8315,65572.0
2016-07-07 12:25:00,28.75,28.78,28.7,28.78,115937.0,23.8232,23.8481,23.7818,23.8481,115937.0
2016-07-07 12:30:00,28.78,28.79,28.74,28.77,83273.0,23.8481,23.8564,23.8149,23.8398,83273.0
2016-07-07 12:35:00,28.78,28.83,28.76,28.83,52594.0,23.8481,23.8895,23.8315,23.8895,52594.0
2016-07-07 12:40:00,28.83,28.84,28.8,28.82,31003.0,23.8895,23.8978,23.8646,23.8812,31003.0
2016-07-07 12:45:00,28.81,28.82,28.78,28.79,66853.0,23.8729,23.8812,23.8481,23.8564,66853.0
2016-07-07 12:50:00,28.78,28.79,28.7,28.71,68822.0,23.8481,23.8564,23.7818,23.7901,68822.0
2016-07-07 12:55:00,28.71,28.73,28.7,28.71,52291.0,23.7901,23.8066,23.7818,23.7901,52291.0
2016-07-07 13:00:00,28.71,28.72,28.64,28.66,45436.0,23.7901,23.7983,23.7321,23.7486,45436.0
2016-07-07 13:05:00,28.66,28.71,28.65,28.67,46465.0,23.7486,23.7901,23.7403,23.7569,46465.0
2016-07-07 13:10:00,28.68,28.69,28.66,28.67,43066.0,23.7652,23.7735,23.7486,23.7569,43066.0
2016-07-07 13:15:00,28.67,28.75,28.66,28.74,81980.0,23.7569,23.8232,23.7486,23.8149,81980.0
2016-07-07 13:20:00,28.74,28.74,28.71,28.72,33970.0,23.8149,23.8149,23.7901,23.7983,33970.0
2016-07-07 13:25:00,28.72,28.77,28.72,28.73,79657.0,23.7983,23.8398,23.7983,23.8066,79657.0
2016-07-07 13:30:00,28.73,28.77,28.72,28.76,43799.0,23.8066,23.8398,23.7983,23.8315,43799.0
2016-07-07 13:35:00,28.75,28.78,28.75,28.76,27009.0,23.8232,23.8481,23.8232,23.8315,27009.0
2016-07-07 13:40:00,28.75,28.76,28.7,28.72,48336.0,23.8232,23.8315,23.7818,23.7983,48336.0
2016-07-07 13:45:00,28.71,28.73,28.68,28.72,44974.0,23.7901,23.8066,23.7652,23.7983,44974.0
2016-07-07 13:50:00,28.72,28.73,28.67,28.69,66120.0,23.7983,23.8066,23.7569,23.7735,66120.0
2016-07-07 13:55:00,28.69,28.73,28.69,28.7,64781.0,23.7735,23.8066,23.7735,23.7818,64781.0
2016-07-07 14:00:00,28.7,28.71,28.68,28.69,50700.0,23.7818,23.7901,23.7652,23.7735,50700.0
2016-07-07 14:05:00,28.7,28.71,28.63,28.63,76344.0,23.7818,23.7901,23.7238,23.7238,76344.0
2016-07-07 14:10:00,28.63,28.63,28.55,28.55,96464.0,23.7238,23.7238,23.6575,23.6575,96464.0
2016-07-07 14:15:00,28.55,28.61,28.55,28.57,81637.0,23.6575,23.7072,23.6575,23.6741,81637.0
2016-07-07 14:20:00,28.57,28.63,28.57,28.6,93145.0,23.6741,23.7238,23.6741,23.6989,93145.0
2016-07-07 14:25:00,28.6,28.67,28.6,28.64,78669.0,23.6989,23.7569,23.6989,23.7321,78669.0
2016-07-07 14:30:00,28.64,28.65,28.58,28.58,62316.0,23.7321,23.7403,23.6823,23.6823,62316.0
2016-07-07 14:35:00,28.57,28.63,28.56,28.61,152253.0,23.6741,23.7238,23.6658,23.7072,152253.0
2016-07-07 14:40:00,28.6,28.61,28.55,28.55,81725.0,23.6989,23.7072,23.6575,23.6575,81725.0
2016-07-07 14:45:00,28.55,28.64,28.55,28.64,160145.0,23.6575,23.7321,23.6575,23.7321,160145.0
2016-07-07 14:50:00,28.63,28.64,28.58,28.63,63022.0,23.7238,23.7321,23.6823,23.7238,63022.0
2016-07-07 14:55:00,28.63,28.63,28.57,28.6,175106.0,23.7238,23.7238,23.6741,23.6989,175106.0
2016-07-07 15:00:00,28.59,28.65,28.58,28.65,77544.0,23.6906,23.7403,23.6823,23.7403,77544.0
2016-07-07 15:05:00,28.65,28.74,28.64,28.74,100668.0,23.7403,23.8149,23.7321,23.8149,100668.0
2016-07-07 15:10:00,28.74,28.75,28.72,28.74,83218.0,23.8149,23.8232,23.7983,23.8149,83218.0
2016-07-07 15:15:00,28.75,28.75,28.72,28.74,89005.0,23.8232,23.8232,23.7983,23.8149,89005.0
2016-07-07 15:20:00,28.75,28.75,28.72,28.73,90747.0,23.8232,23.8232,23.7983,23.8066,90747.0
2016-07-07 15:25:00,28.72,28.73,28.7,28.71,93732.0,23.7983,23.8066,23.7818,23.7901,93732.0
2016-07-07 15:30:00,28.71,28.78,28.7,28.78,167301.0,23.7901,23.8481,23.7818,23.8481,167301.0
2016-07-07 15:35:00,28.78,28.78,28.73,28.78,186815.0,23.8481,23.8481,23.8066,23.8481,186815.0
2016-07-07 15:40:00,28.78,28.8,28.72,28.74,238240.0,23.8481,23.8646,23.7983,23.8149,238240.0
2016-07-07 15:45:00,28.73,28.75,28.71,28.72,131607.0,23.8066,23.8232,23.7901,23.7983,131607.0
2016-07-07 15:50:00,28.71,28.74,28.71,28.73,297933.0,23.7901,23.8149,23.7901,23.8066,297933.0
2016-07-07 15:55:00,28.73,28.77,28.72,28.75,572962.0,23.8066,23.8398,23.7983,23.8232,572962.0
2016-07-08 09:30:00,29.27,29.56,29.27,29.48,752445.0,24.2541,24.4944,24.2541,24.4281,752445.0
2016-07-08 09:35:00,29.48,29.6,29.47,29.49,408986.0,24.4281,24.5275,24.4198,24.4364,408986.0
2016-07-08 09:40:00,29.49,29.71,29.49,29.64,456769.0,24.4364,24.6187,24.4364,24.5607,456769.0
2016-07-08 09:45:00,29.65,29.73,29.64,29.71,473423.0,24.569,24.6353,24.5607,24.6187,473423.0
2016-07-08 09:50:00,29.71,29.75,29.65,29.75,534515.0,24.6187,24.6518,24.569,24.6518,534515.0
2016-07-08 09:55:00,29.74,29.76,29.71,29.73,455560.0,24.6436,24.6601,24.6187,24.6353,455560.0
2016-07-08 10:00:00,29.74,29.75,29.69,29.7,285138.0,24.6436,24.6518,24.6021,24.6104,285138.0
2016-07-08 10:05:00,29.71,29.75,29.65,29.68,274681.0,24.6187,24.6518,24.569,24.5938,274681.0
2016-07-08 10:10:00,29.68,29.74,29.65,29.67,258019.0,24.5938,24.6436,24.569,24.5856,258019.0
2016-07-08 10:15:00,29.67,29.7,29.56,29.57,391620.0,24.5856,24.6104,24.4944,24.5027,391620.0
2016-07-08 10:20:00,29.56,29.56,29.43,29.53,334603.0,24.4944,24.4944,24.3867,24.4695,334603.0
2016-07-08 10:25:00,29.53,29.58,29.48,29.57,221074.0,24.4695,24.511,24.4281,24.5027,221074.0
2016-07-08 10:30:00,29.57,29.62,29.48,29.49,213671.0,24.5027,24.5441,24.4281,24.4364,213671.0
2016-07-08 10:35:00,29.49,29.6,29.48,29.55,246839.0,24.4364,24.5275,24.4281,24.4861,246839.0
2016-07-08 10:40:00,29.55,29.61,29.55,29.6,166396.0,24.4861,24.5358,24.4861,24.5275,166396.0
2016-07-08 10:45:00,29.61,29.66,29.61,29.64,151747.0,24.5358,24.5773,24.5358,24.5607,151747.0
2016-07-08 10:50:00,29.63,29.65,29.61,29.62,137334.0,24.5524,24.569,24.5358,24.5441,137334.0
2016-07-08 10:55:00,29.63,29.68,29.61,29.65,107106.0,24.5524,24.5938,24.5358,24.569,107106.0
2016-07-08 11:00:00,29.65,29.65,29.62,29.64,107536.0,24.569,24.569,24.5441,24.5607,107536.0
2016-07-08 11:05:00,29.63,29.64,29.58,29.58,145535.0,24.5524,24.5607,24.511,24.511,145535.0
2016-07-08 11:10:00,29.59,29.64,29.58,29.63,143649.0,24.5193,24.5607,24.511,24.5524,143649.0
2016-07-08 11:15:00,29.63,29.73,29.63,29.72,172862.0,24.5524,24.6353,24.5524,24.627,172862.0
2016-07-08 11:20:00,29.73,29.74,29.69,29.7,136878.0,24.6353,24.6436,24.6021,24.6104,136878.0
2016-07-08 11:25:00,29.69,29.75,29.68,29.75,122460.0,24.6021,24.6518,24.5938,24.6518,122460.0
2016-07-08 11:30:00,29.74,29.74,29.67,29.68,137959.0,24.6436,24.6436,24.5856,24.5938,137959.0
2016-07-08 11:35:00,29.69,29.71,29.68,29.71,109736.0,24.6021,24.6187,24.5938,24.6187,109736.0
2016-07-08 11:40:00,29.71,29.72,29.68,29.7,132841.0,24.6187,24.627,24.5938,24.6104,132841.0
2016-07-08 11:45:00,29.7,29.71,29.68,29.68,78746.0,24.6104,24.6187,24.5938,24.5938,78746.0
2016-07-08 11:50:00,29.69,29.69,29.63,29.65,157855.0,24.6021,24.6021,24.5524,24.569,157855.0
2016-07-08 11:55:00,29.65,29.67,29.61,29.62,114127.0,24.569,24.5856,24.5358,24.5441,114127.0
2016-07-08 12:00:00,29.63,29.67,29.61,29.65,92198.0,24.5524,24.5856,24.5358,24.569,92198.0
2016-07-08 12:05:00,29.65,29.7,29.64,29.69,167835.0,24.569,24.6104,24.5607,24.6021,167835.0
2016-07-08 12:10:00,29.7,29.71,29.67,29.7,72250.0,24.6104,24.6187,24.5856,24.6104,72250.0
2016-07-08 12:15:00,29.7,29.71,29.66,29.69,118531.0,24.6104,24.6187,24.5773,24.6021,118531.0
2016-07-08 12:20:00,29.69,29.7,29.66,29.68,84836.0,24.6021,24.6104,24.5773,24.5938,84836.0
2016-07-08 12:25:00,29.68,29.7,29.67,29.7,53498.0,24.5938,24.6104,24.5856,24.6104,53498.0
2016-07-08 12:30:00,29.7,29.72,29.67,29.7,102140.0,24.6104,24.627,24.5856,24.6104,102140.0
2016-07-08 12:35:00,29.71,29.73,29.68,29.69,93389.0,24.6187,24.6353,24.5938,24.6021,93389.0
2016-07-08 12:40:00,29.7,29.73,29.69,29.72,60275.0,24.6104,24.6353,24.6021,24.627,60275.0
2016-07-08 12:45:00,29.72,29.73,29.67,29.68,114476.0,24.627,24.6353,24.5856,24.5938,114476.0
2016-07-08 12:50:00,29.68,29.71,29.67,29.71,90931.0,24.5938,24.6187,24.5856,24.6187,90931.0
2016-07-08 12:55:00,29.71,29.72,29.69,29.69,101018.0,24.6187,24.627,24.6021,24.6021,101018.0
2016-07-08 13:00:00,29.7,29.73,29.69,29.71,154940.0,24.6104,24.6353,24.6021,24.6187,154940.0
2016-07-08 13:05:00,29.71,29.74,29.7,29.74,117312.0,24.6187,24.6436,24.6104,24.6436,117312.0
2016-07-08 13:10:00,29.73,29.74,29.69,29.7,56210.0,24.6353,24.6436,24.6021,24.6104,56210.0
2016-07-08 13:15:00,29.7,29.72,29.69,29.7,80596.0,24.6104,24.627,24.6021,24.6104,80596.0
2016-07-08 13:20:00,29.7,29.71,29.66,29.67,91039.0,24.6104,24.6187,24.5773,24.5856,91039.0
2016-07-08 13:25:00,29.67,29.73,29.66,29.72,71238.0,24.5856,24.6353,24.5773,24.627,71238.0
2016-07-08 13:30:00,29.72,29.73,29.69,29.72,75938.0,24.627,24.6353,24.6021,24.627,75938.0
2016-07-08 13:35:00,29.73,29.73,29.7,29.7,54386.0,24.6353,24.6353,24.6104,24.6104,54386.0
2016-07-08 13:40:00,29.71,29.74,29.7,29.73,105170.0,24.6187,24.6436,24.6104,24.6353,105170.0
2016-07-08 13:45:00,29.72,29.73,29.7,29.71,70247.0,24.627,24.6353,24.6104,24.6187,70247.0
2016-07-08 13:50:00,29.71,29.71,29.7,29.7,39539.0,24.6187,24.6187,24.6104,24.6104,39539.0
2016-07-08 13:55:00,29.71,29.72,29.69,29.7,113386.0,24.6187,24.627,24.6021,24.6104,113386.0
2016-07-08 14:00:00,29.71,29.73,29.69,29.7,147549.0,24.6187,24.6353,24.6021,24.6104,147549.0
2016-07-08 14:05:00,29.7,29.71,29.66,29.7,118949.0,24.6104,24.6187,24.5773,24.6104,118949.0
2016-07-08 14:10:00,29.71,29.73,29.7,29.73,99690.0,24.6187,24.6353,24.6104,24.6353,99690.0
2016-07-08 14:15:00,29.73,29.75,29.72,29.74,130715.0,24.6353,24.6518,24.627,24.6436,130715.0
2016-07-08 14:20:00,29.74,29.75,29.73,29.75,92770.0,24.6436,24.6518,24.6353,24.6518,92770.0
2016-07-08 14:25:00,29.75,29.77,29.74,29.77,294044.0,24.6518,24.6684,24.6436,24.6684,294044.0
2016-07-08 14:30:00,29.77,29.8,29.76,29.8,152191.0,24.6684,24.6933,24.6601,24.6933,152191.0
2016-07-08 14:35:00,29.8,29.82,29.76,29.77,247623.0,24.6933,24.7098,24.6601,24.6684,247623.0
2016-07-08 14:40:00,29.77,29.8,29.76,29.76,101702.0,24.6684,24.6933,24.6601,24.6601,101702.0
2016-07-08 14:45:00,29.77,29.8,29.76,29.79,99725.0,24.6684,24.6933,24.6601,24.685,99725.0
2016-07-08 14:50:00,29.8,29.87,29.79,29.86,220987.0,24.6933,24.7513,24.685,24.743,220987.0
2016-07-08 14:55:00,29.85,29.86,29.76,29.78,380362.0,24.7347,24.743,24.6601,24.6767,380362.0
2016-07-08 15:00:00,29.78,29.79,29.73,29.73,146987.0,24.6767,24.685,24.6353,24.6353,146987.0
2016-07-08 15:05:00,29.73,29.76,29.72,29.76,99645.0,24.6353,24.6601,24.627,24.6601,99645.0
2016-07-08 15:10:00,29.76,29.78,29.74,29.78,182717.0,24.6601,24.6767,24.6436,24.6767,182717.0
2016-07-08 15:15:00,29.78,29.78,29.73,29.74,207233.0,24.6767,24.6767,24.6353,24.6436,207233.0
2016-07-08 15:20:00,29.74,29.76,29.73,29.74,145006.0,24.6436,24.6601,24.6353,24.6436,145006.0
2016-07-08 15:25:00,29.74,29.75,29.71,29.71,188071.0,24.6436,24.6518,24.6187,24.6187,188071.0
2016-07-08 15:30:00,29.71,29.75,29.71,29.73,147059.0,24.6187,24.6518,24.6187,24.6353,147059.0
2016-07-08 15:35:00,29.73,29.75,29.69,29.75,207033.0,24.6353,24.6518,24.6021,24.6518,207033.0
2016-07-08 15:40:00,29.74,29.75,29.68,29.69,343720.0,24.6436,24.6518,24.5938,24.6021,343720.0
2016-07-08 15:45:00,29.68,29.69,29.65,29.66,427901.0,24.5938,24.6021,24.569,24.5773,427901.0
2016-07-08 15:50:00,29.66,29.67,29.64,29.67,456433.0,24.5773,24.5856,24.5607,24.5856,456433.0
2016-07-08 15:55:00,29.67,29.69,29.66,29.67,863569.0,24.5856,24.6021,24.5773,24.5856,863569.0
2016-07-11 09:30:00,29.79,30.19,29.74,30.18,637256.0,24.685,25.0164,24.6436,25.0082,637256.0
2016-07-11 09:35:00,30.17,30.27,30.11,30.12,698349.0,24.9999,25.0827,24.9501,24.9584,698349.0
2016-07-11 09:40:00,30.12,30.22,30.09,30.18,270491.0,24.9584,25.0413,24.9336,25.0082,270491.0
2016-07-11 09:45:00,30.18,30.24,30.09,30.09,207200.0,25.0082,25.0579,24.9336,24.9336,207200.0
2016-07-11 09:50:00,30.1,30.11,30.01,30.03,196952.0,24.9419,24.9501,24.8673,24.8839,196952.0
2016-07-11 09:55:00,30.02,30.04,29.95,30.01,221252.0,24.8756,24.8921,24.8176,24.8673,221252.0
2016-07-11 10:00:00,30.01,30.01,29.91,29.93,226723.0,24.8673,24.8673,24.7844,24.801,226723.0
2016-07-11 10:05:00,29.92,30.08,29.91,30.05,135659.0,24.7927,24.9253,24.7844,24.9004,135659.0
2016-07-11 10:10:00,30.05,30.05,29.93,29.95,205698.0,24.9004,24.9004,24.801,24.8176,205698.0
2016-07-11 10:15:00,29.96,29.98,29.94,29.97,95846.0,24.8259,24.8424,24.8093,24.8341,95846.0
2016-07-11 10:20:00,29.96,29.97,29.87,29.88,110815.0,24.8259,24.8341,24.7513,24.7596,110815.0
2016-07-11 10:25:00,29.88,29.9,29.84,29.86,135772.0,24.7596,24.7761,24.7264,24.743,135772.0
2016-07-11 10:30:00,29.86,29.97,29.86,29.94,235101.0,24.743,24.8341,24.743,24.8093,235101.0
2016-07-11 10:35:00,29.94,29.96,29.93,29.94,136703.0,24.8093,24.8259,24.801,24.8093,136703.0
2016-07-11 10:40:00,29.94,29.97,29.91,29.96,208613.0,24.8093,24.8341,24.7844,24.8259,208613.0
2016-07-11 10:45:00,29.95,30.01,29.94,29.96,455306.0,24.8176,24.8673,24.8093,24.8259,455306.0
2016-07-11 10:50:00,29.96,30.0,29.94,29.95,111081.0,24.8259,24.859,24.8093,24.8176,111081.0
2016-07-11 10:55:00,29.95,30.03,29.94,30.03,168448.0,24.8176,24.8839,24.8093,24.8839,168448.0
2016-07-11 11:00:00,30.03,30.07,29.99,30.05,204582.0,24.8839,24.917,24.8507,24.9004,204582.0
2016-07-11 11:05:00,30.06,30.11,30.04,30.09,202109.0,24.9087,24.9501,24.8921,24.9336,202109.0
2016-07-11 11:10:00,30.08,30.1,30.07,30.09,83220.0,24.9253,24.9419,24.917,24.9336,83220.0
2016-07-11 11:15:00,30.08,30.09,30.0,30.06,130576.0,24.9253,24.9336,24.859,24.9087,130576.0
2016-07-11 11:20:00,30.06,30.1,30.05,30.09,172320.0,24.9087,24.9419,24.9004,24.9336,172320.0
2016-07-11 11:25:00,30.08,30.16,30.08,30.14,180897.0,24.9253,24.9916,24.9253,24.975,180897.0
2016-07-11 11:30:00,30.14,30.2,30.13,30.19,209509.0,24.975,25.0247,24.9667,25.0164,209509.0
2016-07-11 11:35:00,30.19,30.2,30.13,30.14,79666.0,25.0164,25.0247,24.9667,24.975,79666.0
2016-07-11 11:40:00,30.14,30.16,30.13,30.16,54540.0,24.975,24.9916,24.9667,24.9916,54540.0
2016-07-11 11:45:00,30.16,30.16,30.11,30.15,103365.0,24.9916,24.9916,24.9501,24.9833,103365.0
2016-07-11 11:50:00,30.14,30.15,30.09,30.12,90828.0,24.975,24.9833,24.9336,24.9584,90828.0
2016-07-11 11:55:00,30.12,30.14,30.09,30.1,110290.0,24.9584,24.975,24.9336,24.9419,110290.0
2016-07-11 12:00:00,30.1,30.12,30.05,30.11,148767.0,24.9419,24.9584,24.9004,24.9501,148767.0
2016-07-11 12:05:00,30.1,30.12,30.1,30.1,56995.0,24.9419,24.9584,24.9419,24.9419,56995.0
2016-07-11 12:10:00,30.1,30.11,30.1,30.11,41470.0,24.9419,24.9501,24.9419,24.9501,41470.0
2016-07-11 12:15:00,30.11,30.13,30.09,30.12,94156.0,24.9501,24.9667,24.9336,24.9584,94156.0
2016-07-11 12:20:00,30.13,30.15,30.12,30.15,66112.0,24.9667,24.9833,24.9584,24.9833,66112.0
2016-07-11 12:25:00,30.15,30.17,30.14,30.16,73894.0,24.9833,24.9999,24.975,24.9916,73894.0
2016-07-11 12:30:00,30.16,30.18,30.12,30.12,96541.0,24.9916,25.0082,24.9584,24.9584,96541.0
2016-07-11 12:35:00,30.13,30.15,30.09,30.1,168760.0,24.9667,24.9833,24.9336,24.9419,168760.0
2016-07-11 12:40:00,30.1,30.14,30.1,30.12,97843.0,24.9419,24.975,24.9419,24.9584,97843.0
2016-07-11 12:45:00,30.12,30.13,30.1,30.1,48612.0,24.9584,24.9667,24.9419,24.9419,48612.0
2016-07-11 12:50:00,30.1,30.13,30.1,30.13,27653.0,24.9419,24.9667,24.9419,24.9667,27653.0
2016-07-11 12:55:00,30.13,30.13,30.1,30.11,50989.0,24.9667,24.9667,24.9419,24.9501,50989.0
2016-07-11 13:00:00,30.12,30.13,30.1,30.1,43483.0,24.9584,24.9667,24.9419,24.9419,43483.0
2016-07-11 13:05:00,30.11,30.12,30.09,30.12,47077.0,24.9501,24.9584,24.9336,24.9584,47077.0
2016-07-11 13:10:00,30.11,30.12,30.07,30.1,56637.0,24.9501,24.9584,24.917,24.9419,56637.0
2016-07-11 13:15:00,30.1,30.12,30.09,30.11,33944.0,24.9419,24.9584,24.9336,24.9501,33944.0
2016-07-11 13:20:00,30.1,30.12,30.07,30.09,53422.0,24.9419,24.9584,24.917,24.9336,53422.0
2016-07-11 13:25:00,30.09,30.09,30.07,30.08,32386.0,24.9336,24.9336,24.917,24.9253,32386.0
2016-07-11 13:30:00,30.08,30.09,30.06,30.08,79581.0,24.9253,24.9336,24.9087,24.9253,79581.0
2016-07-11 13:35:00,30.07,30.11,30.07,30.1,69900.0,24.917,24.9501,24.917,24.9419,69900.0
2016-07-11 13:40:00,30.1,30.1,30.08,30.09,102982.0,24.9419,24.9419,24.9253,24.9336,102982.0
2016-07-11 13:45:00,30.09,30.11,30.09,30.11,61216.0,24.9336,24.9501,24.9336,24.9501,61216.0
2016-07-11 13:50:00,30.11,30.12,30.08,30.09,44871.0,24.9501,24.9584,24.9253,24.9336,44871.0
2016-07-11 13:55:00,30.09,30.1,30.05,30.05,39838.0,24.9336,24.9419,24.9004,24.9004,39838.0
2016-07-11 14:00:00,30.05,30.08,30.05,30.06,139550.0,24.9004,24.9253,24.9004,24.9087,139550.0
2016-07-11 14:05:00,30.06,30.1,30.05,30.09,137902.0,24.9087,24.9419,24.9004,24.9336,137902.0
2016-07-11 14:10:00,30.1,30.12,30.09,30.12,141571.0,24.9419,24.9584,24.9336,24.9584,141571.0
2016-07-11 14:15:00,30.12,30.14,30.09,30.09,64691.0,24.9584,24.975,24.9336,24.9336,64691.0
2016-07-11 14:20:00,30.09,30.1,30.07,30.08,119312.0,24.9336,24.9419,24.917,24.9253,119312.0
2016-07-11 14:25:00,30.07,30.1,30.07,30.09,72012.0,24.917,24.9419,24.917,24.9336,72012.0
2016-07-11 14:30:00,30.09,30.13,30.08,30.12,84747.0,24.9336,24.9667,24.9253,24.9584,84747.0
2016-07-11 14:35:00,30.13,30.14,30.11,30.12,105469.0,24.9667,24.975,24.9501,24.9584,105469.0
2016-07-11 14:40:00,30.12,30.13,30.09,30.09,180430.0,24.9584,24.9667,24.9336,24.9336,180430.0
2016-07-11 14:45:00,30.1,30.11,30.08,30.1,111868.0,24.9419,24.9501,24.9253,24.9419,111868.0
2016-07-11 14:50:00,30.1,30.12,30.09,30.12,94128.0,24.9419,24.9584,24.9336,24.9584,94128.0
2016-07-11 14:55:00,30.12,30.15,30.12,30.14,89851.0,24.9584,24.9833,24.9584,24.975,89851.0
2016-07-11 15:00:00,30.14,30.19,30.13,30.18,180024.0,24.975,25.0164,24.9667,25.0082,180024.0
2016-07-11 15:05:00,30.18,30.22,30.17,30.21,260917.0,25.0082,25.0413,24.9999,25.033,260917.0
2016-07-11 15:10:00,30.2,30.22,30.18,30.22,126507.0,25.0247,25.0413,25.0082,25.0413,126507.0
2016-07-11 15:15:00,30.22,30.23,30.21,30.23,116503.0,25.0413,25.0496,25.033,25.0496,116503.0
2016-07-11 15:20:00,30.22,30.23,30.21,30.22,116916.0,25.0413,25.0496,25.033,25.0413,116916.0
2016-07-11 15:25:00,30.22,30.22,30.18,30.18,164144.0,25.0413,25.0413,25.0082,25.0082,164144.0
2016-07-11 15:30:00,30.18,30.18,30.13,30.14,137337.0,25.0082,25.0082,24.9667,24.975,137337.0
2016-07-11 15:35:00,30.13,30.18,30.13,30.17,282220.0,24.9667,25.0082,24.9667,24.9999,282220.0
2016-07-11 15:40:00,30.17,30.2,30.15,30.2,144538.0,24.9999,25.0247,24.9833,25.0247,144538.0
2016-07-11 15:45:00,30.2,30.2,30.17,30.17,230528.0,25.0247,25.0247,24.9999,24.9999,230528.0
2016-07-11 15:50:00,30.17,30.18,30.16,30.18,253371.0,24.9999,25.0082,24.9916,25.0082,253371.0
2016-07-11 15:55:00,30.18,30.18,30.13,30.13,689658.0,25.0082,25.0082,24.9667,24.9667,689658.0
2016-07-12 09:30:00,30.45,30.65,30.39,30.64,801256.0,25.2319,25.3976,25.1822,25.3893,801256.0
2016-07-12 09:35:00,30.65,30.77,30.65,30.74,649500.0,25.3976,25.497,25.3976,25.4722,649500.0
2016-07-12 09:40:00,30.74,30.76,30.6,30.68,340677.0,25.4722,25.4888,25.3562,25.4225,340677.0
2016-07-12 09:45:00,30.67,30.75,30.65,30.75,578180.0,25.4142,25.4805,25.3976,25.4805,578180.0
2016-07-12 09:50:00,30.75,30.8,30.65,30.79,630881.0,25.4805,25.5219,25.3976,25.5136,630881.0
2016-07-12 09:55:00,30.79,30.85,30.76,30.78,356482.0,25.5136,25.5633,25.4888,25.5053,356482.0
2016-07-12 10:00:00,30.78,30.83,30.69,30.7,218207.0,25.5053,25.5468,25.4308,25.439,218207.0
2016-07-12 10:05:00,30.7,30.75,30.62,30.64,717457.0,25.439,25.4805,25.3728,25.3893,717457.0
2016-07-12 10:10:00,30.63,30.66,30.57,30.59,304702.0,25.381,25.4059,25.3313,25.3479,304702.0
2016-07-12 10:15:00,30.59,30.68,30.58,30.61,431690.0,25.3479,25.4225,25.3396,25.3645,431690.0
2016-07-12 10:20:00,30.62,30.64,30.56,30.58,370478.0,25.3728,25.3893,25.323,25.3396,370478.0
2016-07-12 10:25:00,30.58,30.61,30.53,30.58,378986.0,25.3396,25.3645,25.2982,25.3396,378986.0
2016-07-12 10:30:00,30.58,30.66,30.58,30.66,129544.0,25.3396,25.4059,25.3396,25.4059,129544.0
2016-07-12 10:35:00,30.66,30.67,30.59,30.62,95816.0,25.4059,25.4142,25.3479,25.3728,95816.0
2016-07-12 10:40:00,30.63,30.73,30.63,30.73,89817.0,25.381,25.4639,25.381,25.4639,89817.0
2016-07-12 10:45:00,30.72,30.76,30.68,30.76,163094.0,25.4556,25.4888,25.4225,25.4888,163094.0
2016-07-12 10:50:00,30.76,30.76,30.65,30.69,197430.0,25.4888,25.4888,25.3976,25.4308,197430.0
2016-07-12 10:55:00,30.7,30.71,30.63,30.63,161431.0,25.439,25.4473,25.381,25.381,161431.0
2016-07-12 11:00:00,30.63,30.65,30.6,30.61,108928.0,25.381,25.3976,25.3562,25.3645,108928.0
2016-07-12 11:05:00,30.61,30.65,30.6,30.63,149344.0,25.3645,25.3976,25.3562,25.381,149344.0
2016-07-12 11:10:00,30.62,30.65,30.62,30.64,161833.0,25.3728,25.3976,25.3728,25.3893,161833.0
2016-07-12 11:15:00,30.64,30.64,30.6,30.63,329799.0,25.3893,25.3893,25.3562,25.381,329799.0
2016-07-12 11:20:00,30.63,30.65,30.6,30.64,126911.0,25.381,25.3976,25.3562,25.3893,126911.0
2016-07-12 11:25:00,30.64,30.65,30.6,30.63,222524.0,25.3893,25.3976,25.3562,25.381,222524.0
2016-07-12 11:30:00,30.63,30.63,30.59,30.59,154186.0,25.381,25.381,25.3479,25.3479,154186.0
2016-07-12 11:35:00,30.59,30.66,30.59,30.65,169580.0,25.3479,25.4059,25.3479,25.3976,169580.0
2016-07-12 11:40:00,30.66,30.67,30.65,30.65,107855.0,25.4059,25.4142,25.3976,25.3976,107855.0
2016-07-12 11:45:00,30.64,30.67,30.63,30.67,54189.0,25.3893,25.4142,25.381,25.4142,54189.0
2016-07-12 11:50:00,30.67,30.72,30.66,30.69,91498.0,25.4142,25.4556,25.4059,25.4308,91498.0
2016-07-12 11:55:00,30.7,30.72,30.69,30.7,71164.0,25.439,25.4556,25.4308,25.439,71164.0
2016-07-12 12:00:00,30.7,30.71,30.66,30.66,107076.0,25.439,25.4473,25.4059,25.4059,107076.0
2016-07-12 12:05:00,30.67,30.7,30.66,30.7,70434.0,25.4142,25.439,25.4059,25.439,70434.0
2016-07-12 12:10:00,30.69,30.71,30.65,30.71,119956.0,25.4308,25.4473,25.3976,25.4473,119956.0
2016-07-12 12:15:00,30.71,30.71,30.68,30.69,67743.0,25.4473,25.4473,25.4225,25.4308,67743.0
2016-07-12 12:20:00,30.69,30.7,30.66,30.68,78637.0,25.4308,25.439,25.4059,25.4225,78637.0
2016-07-12 12:25:00,30.68,30.71,30.67,30.7,124210.0,25.4225,25.4473,25.4142,25.439,124210.0
2016-07-12 12:30:00,30.71,30.74,30.7,30.72,98917.0,25.4473,25.4722,25.439,25.4556,98917.0
2016-07-12 12:35:00,30.73,30.76,30.72,30.74,121110.0,25.4639,25.4888,25.4556,25.4722,121110.0
2016-07-12 12:40:00,30.75,30.76,30.72,30.73,94957.0,25.4805,25.4888,25.4556,25.4639,94957.0
2016-07-12 12:45:00,30.73,30.74,30.7,30.73,185173.0,25.4639,25.4722,25.439,25.4639,185173.0
2016-07-12 12:50:00,30.74,30.77,30.68,30.7,221991.0,25.4722,25.497,25.4225,25.439,221991.0
2016-07-12 12:55:00,30.7,30.7,30.68,30.68,63062.0,25.439,25.439,25.4225,25.4225,63062.0
2016-07-12 13:00:00,30.68,30.7,30.66,30.67,77372.0,25.4225,25.439,25.4059,25.4142,77372.0
2016-07-12 13:05:00,30.67,30.69,30.66,30.67,40833.0,25.4142,25.4308,25.4059,25.4142,40833.0
2016-07-12 13:10:00,30.66,30.7,30.64,30.69,208087.0,25.4059,25.439,25.3893,25.4308,208087.0
2016-07-12 13:15:00,30.69,30.7,30.68,30.7,68536.0,25.4308,25.439,25.4225,25.439,68536.0
2016-07-12 13:20:00,30.7,30.7,30.68,30.69,93494.0,25.439,25.439,25.4225,25.4308,93494.0
2016-07-12 13:25:00,30.7,30.7,30.68,30.7,89375.0,25.439,25.439,25.4225,25.439,89375.0
2016-07-12 13:30:00,30.7,30.72,30.69,30.69,280245.0,25.439,25.4556,25.4308,25.4308,280245.0
2016-07-12 13:35:00,30.7,30.71,30.68,30.71,47513.0,25.439,25.4473,25.4225,25.4473,47513.0
2016-07-12 13:40:00,30.7,30.73,30.69,30.69,69908.0,25.439,25.4639,25.4308,25.4308,69908.0
2016-07-12 13:45:00,30.7,30.71,30.67,30.68,65597.0,25.439,25.4473,25.4142,25.4225,65597.0
2016-07-12 13:50:00,30.69,30.71,30.68,30.7,46406.0,25.4308,25.4473,25.4225,25.439,46406.0
2016-07-12 13:55:00,30.69,30.7,30.66,30.67,85230.0,25.4308,25.439,25.4059,25.4142,85230.0
2016-07-12 14:00:00,30.67,30.68,30.66,30.66,108093.0,25.4142,25.4225,25.4059,25.4059,108093.0
2016-07-12 14:05:00,30.66,30.69,30.65,30.65,105628.0,25.4059,25.4308,25.3976,25.3976,105628.0
2016-07-12 14:10:00,30.66,30.7,30.65,30.67,84565.0,25.4059,25.439,25.3976,25.4142,84565.0
2016-07-12 14:15:00,30.68,30.71,30.67,30.7,90610.0,25.4225,25.4473,25.4142,25.439,90610.0
2016-07-12 14:20:00,30.71,30.71,30.66,30.68,106068.0,25.4473,25.4473,25.4059,25.4225,106068.0
2016-07-12 14:25:00,30.68,30.69,30.66,30.68,77511.0,25.4225,25.4308,25.4059,25.4225,77511.0
2016-07-12 14:30:00,30.68,30.69,30.62,30.63,122483.0,25.4225,25.4308,25.3728,25.381,122483.0
2016-07-12 14:35:00,30.63,30.65,30.59,30.6,146099.0,25.381,25.3976,25.3479,25.3562,146099.0
2016-07-12 14:40:00,30.61,30.64,30.61,30.62,86096.0,25.3645,25.3893,25.3645,25.3728,86096.0
2016-07-12 14:45:00,30.63,30.64,30.6,30.62,73505.0,25.381,25.3893,25.3562,25.3728,73505.0
2016-07-12 14:50:00,30.62,30.64,30.61,30.62,48779.0,25.3728,25.3893,25.3645,25.3728,48779.0
2016-07-12 14:55:00,30.62,30.62,30.6,30.6,73641.0,25.3728,25.3728,25.3562,25.3562,73641.0
2016-07-12 15:00:00,30.6,30.62,30.57,30.6,253446.0,25.3562,25.3728,25.3313,25.3562,253446.0
2016-07-12 15:05:00,30.6,30.64,30.59,30.62,78773.0,25.3562,25.3893,25.3479,25.3728,78773.0
2016-07-12 15:10:00,30.61,30.66,30.61,30.62,138877.0,25.3645,25.4059,25.3645,25.3728,138877.0
2016-07-12 15:15:00,30.62,30.63,30.56,30.58,119500.0,25.3728,25.381,25.323,25.3396,119500.0
2016-07-12 15:20:00,30.57,30.61,30.57,30.59,106184.0,25.3313,25.3645,25.3313,25.3479,106184.0
2016-07-12 15:25:00,30.6,30.62,30.58,30.61,115659.0,25.3562,25.3728,25.3396,25.3645,115659.0
2016-07-12 15:30:00,30.61,30.65,30.59,30.63,180463.0,25.3645,25.3976,25.3479,25.381,180463.0
2016-07-12 15:35:00,30.64,30.67,30.63,30.67,183973.0,25.3893,25.4142,25.381,25.4142,183973.0
2016-07-12 15:40:00,30.67,30.67,30.62,30.63,354714.0,25.4142,25.4142,25.3728,25.381,354714.0
2016-07-12 15:45:00,30.62,30.67,30.62,30.67,501671.0,25.3728,25.4142,25.3728,25.4142,501671.0
2016-07-12 15:50:00,30.67,30.67,30.61,30.61,336263.0,25.4142,25.4142,25.3645,25.3645,336263.0
2016-07-12 15:55:00,30.61,30.62,30.6,30.6,935847.0,25.3645,25.3728,25.3562,25.3562,935847.0
2016-07-13 09:30:00,30.63,30.69,30.55,30.59,297426.0,25.381,25.4308,25.3147,25.3479,297426.0
2016-07-13 09:35:00,30.58,30.63,30.45,30.49,153130.0,25.3396,25.381,25.2319,25.265,153130.0
2016-07-13 09:40:00,30.49,30.5,30.37,30.4,238382.0,25.265,25.2733,25.1656,25.1905,238382.0
2016-07-13 09:45:00,30.41,30.45,30.34,30.41,379266.0,25.1987,25.2319,25.1407,25.1987,379266.0
2016-07-13 09:50:00,30.41,30.48,30.4,30.44,290375.0,25.1987,25.2567,25.1905,25.2236,290375.0
2016-07-13 09:55:00,30.45,30.53,30.43,30.51,134418.0,25.2319,25.2982,25.2153,25.2816,134418.0
2016-07-13 10:00:00,30.51,30.53,30.46,30.46,120732.0,25.2816,25.2982,25.2402,25.2402,120732.0
2016-07-13 10:05:00,30.47,30.5,30.45,30.47,60981.0,25.2485,25.2733,25.2319,25.2485,60981.0
2016-07-13 10:10:00,30.47,30.5,30.43,30.48,132561.0,25.2485,25.2733,25.2153,25.2567,132561.0
2016-07-13 10:15:00,30.48,30.55,30.48,30.54,310778.0,25.2567,25.3147,25.2567,25.3065,310778.0
2016-07-13 10:20:00,30.54,30.58,30.52,30.53,186384.0,25.3065,25.3396,25.2899,25.2982,186384.0
2016-07-13 10:25:00,30.54,30.54,30.39,30.39,288777.0,25.3065,25.3065,25.1822,25.1822,288777.0
2016-07-13 10:30:00,30.39,30.47,30.37,30.43,264556.0,25.1822,25.2485,25.1656,25.2153,264556.0
2016-07-13 10:35:00,30.43,30.48,30.43,30.44,83123.0,25.2153,25.2567,25.2153,25.2236,83123.0
2016-07-13 10:40:00,30.43,30.52,30.43,30.51,86441.0,25.2153,25.2899,25.2153,25.2816,86441.0
2016-07-13 10:45:00,30.52,30.52,30.46,30.48,110848.0,25.2899,25.2899,25.2402,25.2567,110848.0
2016-07-13 10:50:00,30.49,30.54,30.48,30.54,88342.0,25.265,25.3065,25.2567,25.3065,88342.0
2016-07-13 10:55:00,30.54,30.57,30.51,30.54,146538.0,25.3065,25.3313,25.2816,25.3065,146538.0
2016-07-13 11:00:00,30.54,30.57,30.52,30.54,72109.0,25.3065,25.3313,25.2899,25.3065,72109.0
2016-07-13 11:05:00,30.53,30.54,30.34,30.46,563732.0,25.2982,25.3065,25.1407,25.2402,563732.0
2016-07-13 11:10:00,30.46,30.51,30.39,30.39,111345.0,25.2402,25.2816,25.1822,25.1822,111345.0
2016-07-13 11:15:00,30.4,30.43,30.37,30.39,111984.0,25.1905,25.2153,25.1656,25.1822,111984.0
2016-07-13 11:20:00,30.4,30.42,30.36,30.37,77157.0,25.1905,25.207,25.1573,25.1656,77157.0
2016-07-13 11:25:00,30.37,30.41,30.37,30.39,88290.0,25.1656,25.1987,25.1656,25.1822,88290.0
2016-07-13 11:30:00,30.39,30.41,30.36,30.38,105851.0,25.1822,25.1987,25.1573,25.1739,105851.0
2016-07-13 11:35:00,30.38,30.38,30.26,30.3,304870.0,25.1739,25.1739,25.0744,25.1076,304870.0
2016-07-13 11:40:00,30.3,30.3,30.22,30.25,454361.0,25.1076,25.1076,25.0413,25.0662,454361.0
2016-07-13 11:45:00,30.24,30.26,30.22,30.25,91487.0,25.0579,25.0744,25.0413,25.0662,91487.0
2016-07-13 11:50:00,30.25,30.3,30.24,30.3,106739.0,25.0662,25.1076,25.0579,25.1076,106739.0
2016-07-13 11:55:00,30.29,30.38,30.27,30.38,215709.0,25.0993,25.1739,25.0827,25.1739,215709.0
2016-07-13 12:00:00,30.38,30.39,30.36,30.39,73319.0,25.1739,25.1822,25.1573,25.1822,73319.0
2016-07-13 12:05:00,30.39,30.41,30.37,30.38,107899.0,25.1822,25.1987,25.1656,25.1739,107899.0
2016-07-13 12:10:00,30.39,30.4,30.37,30.38,46378.0,25.1822,25.1905,25.1656,25.1739,46378.0
2016-07-13 12:15:00,30.38,30.38,30.35,30.38,88454.0,25.1739,25.1739,25.149,25.1739,88454.0
2016-07-13 12:20:00,30.38,30.38,30.35,30.36,77209.0,25.1739,25.1739,25.149,25.1573,77209.0
2016-07-13 12:25:00,30.36,30.37,30.32,30.35,52330.0,25.1573,25.1656,25.1242,25.149,52330.0
2016-07-13 12:30:00,30.36,30.38,30.35,30.38,63381.0,25.1573,25.1739,25.149,25.1739,63381.0
2016-07-13 12:35:00,30.38,30.38,30.35,30.37,50495.0,25.1739,25.1739,25.149,25.1656,50495.0
2016-07-13 12:40:00,30.38,30.39,30.37,30.38,64054.0,25.1739,25.1822,25.1656,25.1739,64054.0
2016-07-13 12:45:00,30.38,30.38,30.33,30.37,75658.0,25.1739,25.1739,25.1324,25.1656,75658.0
2016-07-13 12:50:00,30.37,30.37,30.35,30.36,27980.0,25.1656,25.1656,25.149,25.1573,27980.0
2016-07-13 12:55:00,30.36,30.38,30.35,30.37,80103.0,25.1573,25.1739,25.149,25.1656,80103.0
2016-07-13 13:00:00,30.38,30.38,30.35,30.38,199624.0,25.1739,25.1739,25.149,25.1739,199624.0
2016-07-13 13:05:00,30.37,30.39,30.35,30.37,116976.0,25.1656,25.1822,25.149,25.1656,116976.0
2016-07-13 13:10:00,30.37,30.39,30.36,30.38,113541.0,25.1656,25.1822,25.1573,25.1739,113541.0
2016-07-13 13:15:00,30.38,30.39,30.37,30.38,78365.0,25.1739,25.1822,25.1656,25.1739,78365.0
2016-07-13 13:20:00,30.39,30.41,30.37,30.41,237680.0,25.1822,25.1987,25.1656,25.1987,237680.0
2016-07-13 13:25:00,30.41,30.43,30.39,30.42,134998.0,25.1987,25.2153,25.1822,25.207,134998.0
2016-07-13 13:30:00,30.43,30.43,30.38,30.41,147370.0,25.2153,25.2153,25.1739,25.1987,147370.0
2016-07-13 13:35:00,30.41,30.47,30.39,30.45,110259.0,25.1987,25.2485,25.1822,25.2319,110259.0
2016-07-13 13:40:00,30.46,30.49,30.45,30.49,57707.0,25.2402,25.265,25.2319,25.265,57707.0
2016-07-13 13:45:00,30.48,30.52,30.47,30.52,76436.0,25.2567,25.2899,25.2485,25.2899,76436.0
2016-07-13 13:50:00,30.52,30.52,30.47,30.51,166808.0,25.2899,25.2899,25.2485,25.2816,166808.0
2016-07-13 13:55:00,30.51,30.55,30.51,30.54,123282.0,25.2816,25.3147,25.2816,25.3065,123282.0
2016-07-13 14:00:00,30.54,30.56,30.51,30.56,102118.0,25.3065,25.323,25.2816,25.323,102118.0
2016-07-13 14:05:00,30.55,30.6,30.52,30.59,161403.0,25.3147,25.3562,25.2899,25.3479,161403.0
2016-07-13 14:10:00,30.6,30.65,30.59,30.65,104075.0,25.3562,25.3976,25.3479,25.3976,104075.0
2016-07-13 14:15:00,30.65,30.65,30.6,30.62,153530.0,25.3976,25.3976,25.3562,25.3728,153530.0
2016-07-13 14:20:00,30.61,30.64,30.6,30.61,109790.0,25.3645,25.3893,25.3562,25.3645,109790.0
2016-07-13 14:25:00,30.62,30.66,30.61,30.65,113153.0,25.3728,25.4059,25.3645,25.3976,113153.0
2016-07-13 14:30:00,30.65,30.66,30.61,30.66,108055.0,25.3976,25.4059,25.3645,25.4059,108055.0
2016-07-13 14:35:00,30.66,30.67,30.63,30.64,77478.0,25.4059,25.4142,25.381,25.3893,77478.0
2016-07-13 14:40:00,30.64,30.65,30.61,30.63,85238.0,25.3893,25.3976,25.3645,25.381,85238.0
2016-07-13 14:45:00,30.63,30.64,30.6,30.62,84689.0,25.381,25.3893,25.3562,25.3728,84689.0
2016-07-13 14:50:00,30.62,30.62,30.58,30.6,108750.0,25.3728,25.3728,25.3396,25.3562,108750.0
2016-07-13 14:55:00,30.59,30.63,30.57,30.62,130044.0,25.3479,25.381,25.3313,25.3728,130044.0
2016-07-13 15:00:00,30.62,30.65,30.6,30.64,67883.0,25.3728,25.3976,25.3562,25.3893,67883.0
2016-07-13 15:05:00,30.63,30.65,30.62,30.64,211223.0,25.381,25.3976,25.3728,25.3893,211223.0
2016-07-13 15:10:00,30.64,30.65,30.6,30.61,108360.0,25.3893,25.3976,25.3562,25.3645,108360.0
2016-07-13 15:15:00,30.61,30.65,30.6,30.65,78534.0,25.3645,25.3976,25.3562,25.3976,78534.0
2016-07-13 15:20:00,30.65,30.66,30.62,30.65,203973.0,25.3976,25.4059,25.3728,25.3976,203973.0
2016-07-13 15:25:00,30.65,30.66,30.64,30.66,61980.0,25.3976,25.4059,25.3893,25.4059,61980.0
2016-07-13 15:30:00,30.65,30.66,30.63,30.65,132359.0,25.3976,25.4059,25.381,25.3976,132359.0
2016-07-13 15:35:00,30.65,30.65,30.63,30.64,135307.0,25.3976,25.3976,25.381,25.3893,135307.0
2016-07-13 15:40:00,30.63,30.65,30.63,30.65,127848.0,25.381,25.3976,25.381,25.3976,127848.0
2016-07-13 15:45:00,30.65,30.67,30.64,30.67,153575.0,25.3976,25.4142,25.3893,25.4142,153575.0
2016-07-13 15:50:00,30.67,30.67,30.66,30.67,192499.0,25.4142,25.4142,25.4059,25.4142,192499.0
2016-07-13 15:55:00,30.67,30.67,30.62,30.62,603833.0,25.4142,25.4142,25.3728,25.3728,603833.0
2016-07-14 09:30:00,30.88,31.05,30.81,30.91,677275.0,25.5882,25.7291,25.5302,25.6131,677275.0
2016-07-14 09:35:00,30.91,30.94,30.79,30.8,223054.0,25.6131,25.6379,25.5136,25.5219,223054.0
2016-07-14 09:40:00,30.8,30.87,30.77,30.81,274190.0,25.5219,25.5799,25.497,25.5302,274190.0
2016-07-14 09:45:00,30.81,30.82,30.63,30.63,320589.0,25.5302,25.5385,25.381,25.381,320589.0
2016-07-14 09:50:00,30.64,30.71,30.6,30.71,294063.0,25.3893,25.4473,25.3562,25.4473,294063.0
2016-07-14 09:55:00,30.71,30.86,30.7,30.82,142900.0,25.4473,25.5716,25.439,25.5385,142900.0
2016-07-14 10:00:00,30.83,30.9,30.8,30.89,178050.0,25.5468,25.6048,25.5219,25.5965,178050.0
2016-07-14 10:05:00,30.88,30.93,30.84,30.92,191526.0,25.5882,25.6296,25.5551,25.6213,191526.0
2016-07-14 10:10:00,30.93,30.94,30.83,30.88,209416.0,25.6296,25.6379,25.5468,25.5882,209416.0
2016-07-14 10:15:00,30.88,30.9,30.8,30.82,213956.0,25.5882,25.6048,25.5219,25.5385,213956.0
2016-07-14 10:20:00,30.81,30.89,30.78,30.89,206901.0,25.5302,25.5965,25.5053,25.5965,206901.0
2016-07-14 10:25:00,30.89,30.9,30.78,30.8,153641.0,25.5965,25.6048,25.5053,25.5219,153641.0
2016-07-14 10:30:00,30.8,30.89,30.79,30.87,115667.0,25.5219,25.5965,25.5136,25.5799,115667.0
2016-07-14 10:35:00,30.87,30.89,30.84,30.85,153419.0,25.5799,25.5965,25.5551,25.5633,153419.0
2016-07-14 10:40:00,30.84,30.88,30.77,30.85,188818.0,25.5551,25.5882,25.497,25.5633,188818.0
2016-07-14 10:45:00,30.85,30.87,30.81,30.85,125886.0,25.5633,25.5799,25.5302,25.5633,125886.0
2016-07-14 10:50:00,30.84,30.89,30.83,30.88,92640.0,25.5551,25.5965,25.5468,25.5882,92640.0
2016-07-14 10:55:00,30.88,30.94,30.85,30.86,149113.0,25.5882,25.6379,25.5633,25.5716,149113.0
2016-07-14 11:00:00,30.86,30.88,30.84,30.86,130786.0,25.5716,25.5882,25.5551,25.5716,130786.0
2016-07-14 11:05:00,30.87,30.89,30.86,30.89,108647.0,25.5799,25.5965,25.5716,25.5965,108647.0
2016-07-14 11:10:00,30.88,30.9,30.84,30.85,126015.0,25.5882,25.6048,25.5551,25.5633,126015.0
2016-07-14 11:15:00,30.85,30.86,30.82,30.84,93743.0,25.5633,25.5716,25.5385,25.5551,93743.0
2016-07-14 11:20:00,30.85,30.85,30.79,30.79,99715.0,25.5633,25.5633,25.5136,25.5136,99715.0
2016-07-14 11:25:00,30.79,30.83,30.79,30.81,186349.0,25.5136,25.5468,25.5136,25.5302,186349.0
2016-07-14 11:30:00,30.81,30.84,30.78,30.8,89274.0,25.5302,25.5551,25.5053,25.5219,89274.0
2016-07-14 11:35:00,30.8,30.87,30.8,30.86,106886.0,25.5219,25.5799,25.5219,25.5716,106886.0
2016-07-14 11:40:00,30.86,30.89,30.85,30.89,83394.0,25.5716,25.5965,25.5633,25.5965,83394.0
2016-07-14 11:45:00,30.89,30.89,30.84,30.84,112426.0,25.5965,25.5965,25.5551,25.5551,112426.0
2016-07-14 11:50:00,30.84,30.86,30.83,30.84,181825.0,25.5551,25.5716,25.5468,25.5551,181825.0
2016-07-14 11:55:00,30.85,30.86,30.83,30.86,110260.0,25.5633,25.5716,25.5468,25.5716,110260.0
2016-07-14 12:00:00,30.86,30.87,30.8,30.81,166645.0,25.5716,25.5799,25.5219,25.5302,166645.0
2016-07-14 12:05:00,30.81,30.86,30.81,30.83,106194.0,25.5302,25.5716,25.5302,25.5468,106194.0
2016-07-14 12:10:00,30.83,30.84,30.81,30.82,54521.0,25.5468,25.5551,25.5302,25.5385,54521.0
2016-07-14 12:15:00,30.82,30.85,30.81,30.83,73863.0,25.5385,25.5633,25.5302,25.5468,73863.0
2016-07-14 12:20:00,30.83,30.85,30.8,30.8,58345.0,25.5468,25.5633,25.5219,25.5219,58345.0
2016-07-14 12:25:00,30.8,30.84,30.8,30.82,69531.0,25.5219,25.5551,25.5219,25.5385,69531.0
2016-07-14 12:30:00,30.81,30.84,30.8,30.81,55232.0,25.5302,25.5551,25.5219,25.5302,55232.0
2016-07-14 12:35:00,30.81,30.83,30.81,30.82,47070.0,25.5302,25.5468,25.5302,25.5385,47070.0
2016-07-14 12:40:00,30.82,30.84,30.81,30.83,46079.0,25.5385,25.5551,25.5302,25.5468,46079.0
2016-07-14 12:45:00,30.83,30.84,30.82,30.84,42096.0,25.5468,25.5551,25.5385,25.5551,42096.0
2016-07-14 12:50:00,30.84,30.86,30.83,30.83,108660.0,25.5551,25.5716,25.5468,25.5468,108660.0
2016-07-14 12:55:00,30.83,30.84,30.81,30.82,35726.0,25.5468,25.5551,25.5302,25.5385,35726.0
2016-07-14 13:00:00,30.82,30.82,30.81,30.81,33943.0,25.5385,25.5385,25.5302,25.5302,33943.0
2016-07-14 13:05:00,30.82,30.86,30.79,30.85,71293.0,25.5385,25.5716,25.5136,25.5633,71293.0
2016-07-14 13:10:00,30.86,30.87,30.83,30.83,59050.0,25.5716,25.5799,25.5468,25.5468,59050.0
2016-07-14 13:15:00,30.83,30.85,30.81,30.81,66250.0,25.5468,25.5633,25.5302,25.5302,66250.0
2016-07-14 13:20:00,30.81,30.82,30.77,30.77,96266.0,25.5302,25.5385,25.497,25.497,96266.0
2016-07-14 13:25:00,30.78,30.79,30.76,30.77,52709.0,25.5053,25.5136,25.4888,25.497,52709.0
2016-07-14 13:30:00,30.77,30.8,30.76,30.77,109218.0,25.497,25.5219,25.4888,25.497,109218.0
2016-07-14 13:35:00,30.78,30.79,30.75,30.76,81172.0,25.5053,25.5136,25.4805,25.4888,81172.0
2016-07-14 13:40:00,30.76,30.77,30.74,30.76,83570.0,25.4888,25.497,25.4722,25.4888,83570.0
2016-07-14 13:45:00,30.75,30.76,30.74,30.75,53726.0,25.4805,25.4888,25.4722,25.4805,53726.0
2016-07-14 13:50:00,30.75,30.76,30.72,30.73,49916.0,25.4805,25.4888,25.4556,25.4639,49916.0
2016-07-14 13:55:00,30.73,30.74,30.71,30.73,120063.0,25.4639,25.4722,25.4473,25.4639,120063.0
2016-07-14 14:00:00,30.73,30.74,30.7,30.71,144056.0,25.4639,25.4722,25.439,25.4473,144056.0
2016-07-14 14:05:00,30.71,30.74,30.69,30.73,69513.0,25.4473,25.4722,25.4308,25.4639,69513.0
2016-07-14 14:10:00,30.73,30.77,30.72,30.73,120326.0,25.4639,25.497,25.4556,25.4639,120326.0
2016-07-14 14:15:00,30.74,30.77,30.73,30.76,52368.0,25.4722,25.497,25.4639,25.4888,52368.0
2016-07-14 14:20:00,30.76,30.79,30.76,30.77,65192.0,25.4888,25.5136,25.4888,25.497,65192.0
2016-07-14 14:25:00,30.77,30.79,30.76,30.77,48436.0,25.497,25.5136,25.4888,25.497,48436.0
2016-07-14 14:30:00,30.77,30.8,30.75,30.77,106591.0,25.497,25.5219,25.4805,25.497,106591.0
2016-07-14 14:35:00,30.77,30.8,30.75,30.79,57661.0,25.497,25.5219,25.4805,25.5136,57661.0
2016-07-14 14:40:00,30.8,30.81,30.78,30.8,81665.0,25.5219,25.5302,25.5053,25.5219,81665.0
2016-07-14 14:45:00,30.79,30.81,30.78,30.8,51821.0,25.5136,25.5302,25.5053,25.5219,51821.0
2016-07-14 14:50:00,30.8,30.8,30.77,30.78,54595.0,25.5219,25.5219,25.497,25.5053,54595.0
2016-07-14 14:55:00,30.77,30.8,30.76,30.79,82883.0,25.497,25.5219,25.4888,25.5136,82883.0
2016-07-14 15:00:00,30.79,30.81,30.78,30.8,166278.0,25.5136,25.5302,25.5053,25.5219,166278.0
2016-07-14 15:05:00,30.81,30.85,30.79,30.83,142509.0,25.5302,25.5633,25.5136,25.5468,142509.0
2016-07-14 15:10:00,30.84,30.85,30.81,30.83,52194.0,25.5551,25.5633,25.5302,25.5468,52194.0
2016-07-14 15:15:00,30.83,30.83,30.81,30.82,65904.0,25.5468,25.5468,25.5302,25.5385,65904.0
2016-07-14 15:20:00,30.82,30.82,30.8,30.8,57406.0,25.5385,25.5385,25.5219,25.5219,57406.0
2016-07-14 15:25:00,30.8,30.81,30.79,30.8,110076.0,25.5219,25.5302,25.5136,25.5219,110076.0
2016-07-14 15:30:00,30.79,30.81,30.78,30.78,90753.0,25.5136,25.5302,25.5053,25.5053,90753.0
2016-07-14 15:35:00,30.78,30.8,30.77,30.78,90923.0,25.5053,25.5219,25.497,25.5053,90923.0
2016-07-14 15:40:00,30.78,30.78,30.75,30.76,145611.0,25.5053,25.5053,25.4805,25.4888,145611.0
2016-07-14 15:45:00,30.76,30.79,30.74,30.79,234107.0,25.4888,25.5136,25.4722,25.5136,234107.0
2016-07-14 15:50:00,30.79,30.8,30.77,30.79,235635.0,25.5136,25.5219,25.497,25.5136,235635.0
2016-07-14 15:55:00,30.79,30.79,30.74,30.74,439819.0,25.5136,25.5136,25.4722,25.4722,439819.0
2016-07-15 09:30:00,30.82,30.86,30.67,30.75,528963.0,25.5385,25.5716,25.4142,25.4805,528963.0
2016-07-15 09:35:00,30.75,30.78,30.59,30.62,296122.0,25.4805,25.5053,25.3479,25.3728,296122.0
2016-07-15 09:40:00,30.62,30.67,30.57,30.66,274662.0,25.3728,25.4142,25.3313,25.4059,274662.0
2016-07-15 09:45:00,30.66,30.79,30.63,30.77,148716.0,25.4059,25.5136,25.381,25.497,148716.0
2016-07-15 09:50:00,30.77,30.88,30.77,30.85,175424.0,25.497,25.5882,25.497,25.5633,175424.0
2016-07-15 09:55:00,30.86,30.96,30.86,30.95,186649.0,25.5716,25.6545,25.5716,25.6462,186649.0
2016-07-15 10:00:00,30.94,30.94,30.82,30.88,183507.0,25.6379,25.6379,25.5385,25.5882,183507.0
2016-07-15 10:05:00,30.88,30.96,30.87,30.95,172308.0,25.5882,25.6545,25.5799,25.6462,172308.0
2016-07-15 10:10:00,30.95,30.96,30.86,30.87,104803.0,25.6462,25.6545,25.5716,25.5799,104803.0
2016-07-15 10:15:00,30.88,30.94,30.86,30.9,85009.0,25.5882,25.6379,25.5716,25.6048,85009.0
2016-07-15 10:20:00,30.9,30.94,30.88,30.9,78523.0,25.6048,25.6379,25.5882,25.6048,78523.0
2016-07-15 10:25:00,30.91,30.94,30.9,30.91,73464.0,25.6131,25.6379,25.6048,25.6131,73464.0
2016-07-15 10:30:00,30.92,30.93,30.9,30.93,60543.0,25.6213,25.6296,25.6048,25.6296,60543.0
2016-07-15 10:35:00,30.93,30.94,30.91,30.93,62359.0,25.6296,25.6379,25.6131,25.6296,62359.0
2016-07-15 10:40:00,30.94,30.97,30.92,30.95,70132.0,25.6379,25.6628,25.6213,25.6462,70132.0
2016-07-15 10:45:00,30.95,30.98,30.92,30.96,72681.0,25.6462,25.6711,25.6213,25.6545,72681.0
2016-07-15 10:50:00,30.96,30.98,30.94,30.94,65576.0,25.6545,25.6711,25.6379,25.6379,65576.0
2016-07-15 10:55:00,30.95,30.96,30.91,30.94,72210.0,25.6462,25.6545,25.6131,25.6379,72210.0
2016-07-15 11:00:00,30.94,30.95,30.87,30.89,66873.0,25.6379,25.6462,25.5799,25.5965,66873.0
2016-07-15 11:05:00,30.88,30.89,30.86,30.89,101086.0,25.5882,25.5965,25.5716,25.5965,101086.0
2016-07-15 11:10:00,30.9,30.9,30.85,30.86,43976.0,25.6048,25.6048,25.5633,25.5716,43976.0
2016-07-15 11:15:00,30.86,30.87,30.82,30.84,111747.0,25.5716,25.5799,25.5385,25.5551,111747.0
2016-07-15 11:20:00,30.83,30.87,30.83,30.83,93964.0,25.5468,25.5799,25.5468,25.5468,93964.0
2016-07-15 11:25:00,30.84,30.85,30.81,30.84,48969.0,25.5551,25.5633,25.5302,25.5551,48969.0
2016-07-15 11:30:00,30.84,30.9,30.84,30.87,81472.0,25.5551,25.6048,25.5551,25.5799,81472.0
2016-07-15 11:35:00,30.87,30.88,30.85,30.85,41143.0,25.5799,25.5882,25.5633,25.5633,41143.0
2016-07-15 11:40:00,30.85,30.88,30.85,30.88,29454.0,25.5633,25.5882,25.5633,25.5882,29454.0
2016-07-15 11:45:00,30.88,30.88,30.82,30.85,52172.0,25.5882,25.5882,25.5385,25.5633,52172.0
2016-07-15 11:50:00,30.85,30.87,30.83,30.87,64973.0,25.5633,25.5799,25.5468,25.5799,64973.0
2016-07-15 11:55:00,30.86,30.88,30.84,30.86,54169.0,25.5716,25.5882,25.5551,25.5716,54169.0
2016-07-15 12:00:00,30.86,30.87,30.84,30.86,65090.0,25.5716,25.5799,25.5551,25.5716,65090.0
2016-07-15 12:05:00,30.86,30.87,30.85,30.85,60017.0,25.5716,25.5799,25.5633,25.5633,60017.0
2016-07-15 12:10:00,30.85,30.87,30.84,30.86,26035.0,25.5633,25.5799,25.5551,25.5716,26035.0
2016-07-15 12:15:00,30.86,30.87,30.84,30.86,32051.0,25.5716,25.5799,25.5551,25.5716,32051.0
2016-07-15 12:20:00,30.85,30.88,30.83,30.87,84720.0,25.5633,25.5882,25.5468,25.5799,84720.0
2016-07-15 12:25:00,30.87,30.87,30.83,30.85,51434.0,25.5799,25.5799,25.5468,25.5633,51434.0
2016-07-15 12:30:00,30.85,30.85,30.8,30.84,72249.0,25.5633,25.5633,25.5219,25.5551,72249.0
2016-07-15 12:35:00,30.84,30.85,30.81,30.81,41944.0,25.5551,25.5633,25.5302,25.5302,41944.0
2016-07-15 12:40:00,30.81,30.82,30.76,30.8,85660.0,25.5302,25.5385,25.4888,25.5219,85660.0
2016-07-15 12:45:00,30.8,30.8,30.78,30.78,21615.0,25.5219,25.5219,25.5053,25.5053,21615.0
2016-07-15 12:50:00,30.79,30.81,30.77,30.8,30953.0,25.5136,25.5302,25.497,25.5219,30953.0
2016-07-15 12:55:00,30.79,30.81,30.78,30.79,48847.0,25.5136,25.5302,25.5053,25.5136,48847.0
2016-07-15 13:00:00,30.79,30.81,30.78,30.8,43365.0,25.5136,25.5302,25.5053,25.5219,43365.0
2016-07-15 13:05:00,30.81,30.81,30.8,30.81,16975.0,25.5302,25.5302,25.5219,25.5302,16975.0
2016-07-15 13:10:00,30.8,30.82,30.8,30.81,26251.0,25.5219,25.5385,25.5219,25.5302,26251.0
2016-07-15 13:15:00,30.82,30.84,30.8,30.83,108427.0,25.5385,25.5551,25.5219,25.5468,108427.0
2016-07-15 13:20:00,30.83,30.83,30.81,30.83,24481.0,25.5468,25.5468,25.5302,25.5468,24481.0
2016-07-15 13:25:00,30.82,30.83,30.81,30.82,27454.0,25.5385,25.5468,25.5302,25.5385,27454.0
2016-07-15 13:30:00,30.81,30.82,30.79,30.82,60175.0,25.5302,25.5385,25.5136,25.5385,60175.0
2016-07-15 13:35:00,30.81,30.82,30.79,30.8,37105.0,25.5302,25.5385,25.5136,25.5219,37105.0
2016-07-15 13:40:00,30.81,30.83,30.8,30.82,40591.0,25.5302,25.5468,25.5219,25.5385,40591.0
2016-07-15 13:45:00,30.82,30.82,30.79,30.8,26394.0,25.5385,25.5385,25.5136,25.5219,26394.0
2016-07-15 13:50:00,30.81,30.81,30.78,30.8,26338.0,25.5302,25.5302,25.5053,25.5219,26338.0
2016-07-15 13:55:00,30.8,30.82,30.78,30.8,58303.0,25.5219,25.5385,25.5053,25.5219,58303.0
2016-07-15 14:00:00,30.8,30.83,30.79,30.82,75685.0,25.5219,25.5468,25.5136,25.5385,75685.0
2016-07-15 14:05:00,30.81,30.81,30.79,30.81,26817.0,25.5302,25.5302,25.5136,25.5302,26817.0
2016-07-15 14:10:00,30.81,30.82,30.79,30.81,39508.0,25.5302,25.5385,25.5136,25.5302,39508.0
2016-07-15 14:15:00,30.82,30.82,30.81,30.82,12630.0,25.5385,25.5385,25.5302,25.5385,12630.0
2016-07-15 14:20:00,30.82,30.82,30.78,30.79,32645.0,25.5385,25.5385,25.5053,25.5136,32645.0
2016-07-15 14:25:00,30.79,30.8,30.77,30.78,29440.0,25.5136,25.5219,25.497,25.5053,29440.0
2016-07-15 14:30:00,30.79,30.82,30.79,30.8,35568.0,25.5136,25.5385,25.5136,25.5219,35568.0
2016-07-15 14:35:00,30.79,30.81,30.77,30.78,146743.0,25.5136,25.5302,25.497,25.5053,146743.0
2016-07-15 14:40:00,30.77,30.78,30.76,30.78,34591.0,25.497,25.5053,25.4888,25.5053,34591.0
2016-07-15 14:45:00,30.78,30.82,30.77,30.81,81246.0,25.5053,25.5385,25.497,25.5302,81246.0
2016-07-15 14:50:00,30.8,30.82,30.79,30.81,34231.0,25.5219,25.5385,25.5136,25.5302,34231.0
2016-07-15 14:55:00,30.8,30.85,30.8,30.82,117833.0,25.5219,25.5633,25.5219,25.5385,117833.0
2016-07-15 15:00:00,30.82,30.85,30.81,30.83,78140.0,25.5385,25.5633,25.5302,25.5468,78140.0
2016-07-15 15:05:00,30.83,30.84,30.82,30.82,38274.0,25.5468,25.5551,25.5385,25.5385,38274.0
2016-07-15 15:10:00,30.83,30.83,30.78,30.79,112704.0,25.5468,25.5468,25.5053,25.5136,112704.0
2016-07-15 15:15:00,30.79,30.79,30.78,30.78,52824.0,25.5136,25.5136,25.5053,25.5053,52824.0
2016-07-15 15:20:00,30.79,30.79,30.75,30.79,170299.0,25.5136,25.5136,25.4805,25.5136,170299.0
2016-07-15 15:25:00,30.79,30.79,30.75,30.78,150944.0,25.5136,25.5136,25.4805,25.5053,150944.0
2016-07-15 15:30:00,30.77,30.8,30.76,30.79,165631.0,25.497,25.5219,25.4888,25.5136,165631.0
2016-07-15 15:35:00,30.79,30.79,30.75,30.78,121731.0,25.5136,25.5136,25.4805,25.5053,121731.0
2016-07-15 15:40:00,30.77,30.79,30.75,30.77,217664.0,25.497,25.5136,25.4805,25.497,217664.0
2016-07-15 15:45:00,30.76,30.77,30.73,30.73,140081.0,25.4888,25.497,25.4639,25.4639,140081.0
2016-07-15 15:50:00,30.74,30.76,30.73,30.73,198741.0,25.4722,25.4888,25.4639,25.4639,198741.0
2016-07-15 15:55:00,30.74,30.77,30.73,30.76,327781.0,25.4722,25.497,25.4639,25.4888,327781.0
2016-07-18 09:30:00,30.75,30.85,30.67,30.69,285568.0,25.4805,25.5633,25.4142,25.4308,285568.0
2016-07-18 09:35:00,30.69,30.73,30.65,30.68,142561.0,25.4308,25.4639,25.3976,25.4225,142561.0
2016-07-18 09:40:00,30.67,30.69,30.61,30.68,152317.0,25.4142,25.4308,25.3645,25.4225,152317.0
2016-07-18 09:45:00,30.68,30.76,30.64,30.75,108268.0,25.4225,25.4888,25.3893,25.4805,108268.0
2016-07-18 09:50:00,30.75,30.87,30.75,30.84,128021.0,25.4805,25.5799,25.4805,25.5551,128021.0
2016-07-18 09:55:00,30.84,30.87,30.8,30.8,80185.0,25.5551,25.5799,25.5219,25.5219,80185.0
2016-07-18 10:00:00,30.81,30.88,30.8,30.87,138730.0,25.5302,25.5882,25.5219,25.5799,138730.0
2016-07-18 10:05:00,30.87,30.89,30.86,30.87,92105.0,25.5799,25.5965,25.5716,25.5799,92105.0
2016-07-18 10:10:00,30.87,30.92,30.86,30.92,77543.0,25.5799,25.6213,25.5716,25.6213,77543.0
2016-07-18 10:15:00,30.92,30.98,30.91,30.98,69371.0,25.6213,25.6711,25.6131,25.6711,69371.0
2016-07-18 10:20:00,30.98,30.99,30.96,30.98,78337.0,25.6711,25.6793,25.6545,25.6711,78337.0
2016-07-18 10:25:00,30.98,31.0,30.97,31.0,169160.0,25.6711,25.6876,25.6628,25.6876,169160.0
2016-07-18 10:30:00,30.99,31.07,30.99,31.03,233117.0,25.6793,25.7456,25.6793,25.7125,233117.0
2016-07-18 10:35:00,31.03,31.04,31.0,31.02,108740.0,25.7125,25.7208,25.6876,25.7042,108740.0
2016-07-18 10:40:00,31.03,31.03,31.0,31.03,88213.0,25.7125,25.7125,25.6876,25.7125,88213.0
2016-07-18 10:45:00,31.03,31.05,31.02,31.03,74598.0,25.7125,25.7291,25.7042,25.7125,74598.0
2016-07-18 10:50:00,31.03,31.07,31.02,31.05,152198.0,25.7125,25.7456,25.7042,25.7291,152198.0
2016-07-18 10:55:00,31.05,31.08,31.04,31.07,100596.0,25.7291,25.7539,25.7208,25.7456,100596.0
2016-07-18 11:00:00,31.07,31.09,31.05,31.09,81422.0,25.7456,25.7622,25.7291,25.7622,81422.0
2016-07-18 11:05:00,31.09,31.1,31.07,31.1,94270.0,25.7622,25.7705,25.7456,25.7705,94270.0
2016-07-18 11:10:00,31.09,31.1,31.05,31.07,71165.0,25.7622,25.7705,25.7291,25.7456,71165.0
2016-07-18 11:15:00,31.07,31.07,31.02,31.07,98643.0,25.7456,25.7456,25.7042,25.7456,98643.0
2016-07-18 11:20:00,31.07,31.09,31.06,31.08,32526.0,25.7456,25.7622,25.7374,25.7539,32526.0
2016-07-18 11:25:00,31.09,31.09,31.05,31.05,43123.0,25.7622,25.7622,25.7291,25.7291,43123.0
2016-07-18 11:30:00,31.06,31.06,31.01,31.02,68566.0,25.7374,25.7374,25.6959,25.7042,68566.0
2016-07-18 11:35:00,31.02,31.04,31.0,31.02,57639.0,25.7042,25.7208,25.6876,25.7042,57639.0
2016-07-18 11:40:00,31.02,31.04,31.01,31.02,95285.0,25.7042,25.7208,25.6959,25.7042,95285.0
2016-07-18 11:45:00,31.02,31.03,30.98,31.01,101461.0,25.7042,25.7125,25.6711,25.6959,101461.0
2016-07-18 11:50:00,31.02,31.02,30.99,31.0,68059.0,25.7042,25.7042,25.6793,25.6876,68059.0
2016-07-18 11:55:00,31.01,31.01,30.94,30.95,102284.0,25.6959,25.6959,25.6379,25.6462,102284.0
2016-07-18 12:00:00,30.95,30.97,30.93,30.94,66439.0,25.6462,25.6628,25.6296,25.6379,66439.0
2016-07-18 12:05:00,30.94,30.95,30.92,30.95,94132.0,25.6379,25.6462,25.6213,25.6462,94132.0
2016-07-18 12:10:00,30.95,30.95,30.92,30.93,60582.0,25.6462,25.6462,25.6213,25.6296,60582.0
2016-07-18 12:15:00,30.94,30.95,30.9,30.91,57684.0,25.6379,25.6462,25.6048,25.6131,57684.0
2016-07-18 12:20:00,30.92,30.94,30.9,30.93,82467.0,25.6213,25.6379,25.6048,25.6296,82467.0
2016-07-18 12:25:00,30.93,30.94,30.91,30.93,46324.0,25.6296,25.6379,25.6131,25.6296,46324.0
2016-07-18 12:30:00,30.92,30.93,30.88,30.89,65253.0,25.6213,25.6296,25.5882,25.5965,65253.0
2016-07-18 12:35:00,30.89,30.95,30.89,30.95,63037.0,25.5965,25.6462,25.5965,25.6462,63037.0
2016-07-18 12:40:00,30.95,30.95,30.91,30.95,125953.0,25.6462,25.6462,25.6131,25.6462,125953.0
2016-07-18 12:45:00,30.95,30.99,30.94,30.94,157257.0,25.6462,25.6793,25.6379,25.6379,157257.0
2016-07-18 12:50:00,30.95,30.99,30.93,30.99,84478.0,25.6462,25.6793,25.6296,25.6793,84478.0
2016-07-18 12:55:00,30.99,31.01,30.98,31.0,89822.0,25.6793,25.6959,25.6711,25.6876,89822.0
2016-07-18 13:00:00,30.99,31.01,30.98,30.99,51060.0,25.6793,25.6959,25.6711,25.6793,51060.0
2016-07-18 13:05:00,30.99,31.01,30.98,31.01,67659.0,25.6793,25.6959,25.6711,25.6959,67659.0
2016-07-18 13:10:00,31.01,31.02,30.97,30.97,67040.0,25.6959,25.7042,25.6628,25.6628,67040.0
2016-07-18 13:15:00,30.97,30.99,30.97,30.98,29378.0,25.6628,25.6793,25.6628,25.6711,29378.0
2016-07-18 13:20:00,30.98,31.0,30.97,30.98,80510.0,25.6711,25.6876,25.6628,25.6711,80510.0
2016-07-18 13:25:00,30.98,30.99,30.95,30.97,88977.0,25.6711,25.6793,25.6462,25.6628,88977.0
2016-07-18 13:30:00,30.97,30.99,30.96,30.99,42669.0,25.6628,25.6793,25.6545,25.6793,42669.0
2016-07-18 13:35:00,30.99,31.01,30.98,31.0,56666.0,25.6793,25.6959,25.6711,25.6876,56666.0
2016-07-18 13:40:00,31.0,31.01,30.97,30.98,52530.0,25.6876,25.6959,25.6628,25.6711,52530.0
2016-07-18 13:45:00,30.99,31.01,30.96,30.96,113051.0,25.6793,25.6959,25.6545,25.6545,113051.0
2016-07-18 13:50:00,30.96,31.0,30.96,31.0,60361.0,25.6545,25.6876,25.6545,25.6876,60361.0
2016-07-18 13:55:00,30.99,31.01,30.98,31.0,43320.0,25.6793,25.6959,25.6711,25.6876,43320.0
2016-07-18 14:00:00,31.0,31.0,30.95,30.98,51042.0,25.6876,25.6876,25.6462,25.6711,51042.0
2016-07-18 14:05:00,30.98,30.99,30.96,30.98,29869.0,25.6711,25.6793,25.6545,25.6711,29869.0
2016-07-18 14:10:00,30.98,30.99,30.96,30.97,46311.0,25.6711,25.6793,25.6545,25.6628,46311.0
2016-07-18 14:15:00,30.96,30.97,30.91,30.92,133454.0,25.6545,25.6628,25.6131,25.6213,133454.0
2016-07-18 14:20:00,30.92,30.93,30.9,30.91,124749.0,25.6213,25.6296,25.6048,25.6131,124749.0
2016-07-18 14:25:00,30.9,30.92,30.89,30.91,102476.0,25.6048,25.6213,25.5965,25.6131,102476.0
2016-07-18 14:30:00,30.92,30.94,30.91,30.93,71201.0,25.6213,25.6379,25.6131,25.6296,71201.0
2016-07-18 14:35:00,30.93,30.93,30.9,30.9,70463.0,25.6296,25.6296,25.6048,25.6048,70463.0
2016-07-18 14:40:00,30.91,30.91,30.89,30.9,47336.0,25.6131,25.6131,25.5965,25.6048,47336.0
2016-07-18 14:45:00,30.9,30.93,30.89,30.92,68503.0,25.6048,25.6296,25.5965,25.6213,68503.0
2016-07-18 14:50:00,30.93,30.93,30.88,30.89,64181.0,25.6296,25.6296,25.5882,25.5965,64181.0
2016-07-18 14:55:00,30.89,30.9,30.86,30.88,224327.0,25.5965,25.6048,25.5716,25.5882,224327.0
2016-07-18 15:00:00,30.88,30.9,30.85,30.87,72341.0,25.5882,25.6048,25.5633,25.5799,72341.0
2016-07-18 15:05:00,30.87,30.87,30.85,30.87,57509.0,25.5799,25.5799,25.5633,25.5799,57509.0
2016-07-18 15:10:00,30.87,30.88,30.86,30.86,79786.0,25.5799,25.5882,25.5716,25.5716,79786.0
2016-07-18 15:15:00,30.87,30.9,30.86,30.88,103762.0,25.5799,25.6048,25.5716,25.5882,103762.0
2016-07-18 15:20:00,30.88,30.91,30.87,30.89,87465.0,25.5882,25.6131,25.5799,25.5965,87465.0
2016-07-18 15:25:00,30.89,30.89,30.85,30.89,144319.0,25.5965,25.5965,25.5633,25.5965,144319.0
2016-07-18 15:30:00,30.89,30.93,30.88,30.91,150510.0,25.5965,25.6296,25.5882,25.6131,150510.0
2016-07-18 15:35:00,30.91,30.93,30.9,30.91,102903.0,25.6131,25.6296,25.6048,25.6131,102903.0
2016-07-18 15:40:00,30.91,30.91,30.9,30.9,45635.0,25.6131,25.6131,25.6048,25.6048,45635.0
2016-07-18 15:45:00,30.91,30.91,30.88,30.88,141607.0,25.6131,25.6131,25.5882,25.5882,141607.0
2016-07-18 15:50:00,30.88,30.89,30.87,30.89,184719.0,25.5882,25.5965,25.5799,25.5965,184719.0
2016-07-18 15:55:00,30.89,30.9,30.86,30.88,549931.0,25.5965,25.6048,25.5716,25.5882,549931.0
2016-07-19 09:30:00,30.7,30.86,30.7,30.85,376779.0,25.439,25.5716,25.439,25.5633,376779.0
2016-07-19 09:35:00,30.85,31.02,30.83,30.97,453331.0,25.5633,25.7042,25.5468,25.6628,453331.0
2016-07-19 09:40:00,30.97,31.05,30.92,31.02,426542.0,25.6628,25.7291,25.6213,25.7042,426542.0
2016-07-19 09:45:00,31.01,31.08,30.94,30.99,505083.0,25.6959,25.7539,25.6379,25.6793,505083.0
2016-07-19 09:50:00,30.99,31.03,30.96,30.99,197551.0,25.6793,25.7125,25.6545,25.6793,197551.0
2016-07-19 09:55:00,30.99,31.03,30.95,31.01,171473.0,25.6793,25.7125,25.6462,25.6959,171473.0
2016-07-19 10:00:00,31.01,31.01,30.91,30.94,186087.0,25.6959,25.6959,25.6131,25.6379,186087.0
2016-07-19 10:05:00,30.93,30.97,30.91,30.94,155980.0,25.6296,25.6628,25.6131,25.6379,155980.0
2016-07-19 10:10:00,30.93,31.1,30.93,31.1,243118.0,25.6296,25.7705,25.6296,25.7705,243118.0
2016-07-19 10:15:00,31.1,31.14,31.07,31.07,166844.0,25.7705,25.8036,25.7456,25.7456,166844.0
2016-07-19 10:20:00,31.08,31.08,31.03,31.05,116533.0,25.7539,25.7539,25.7125,25.7291,116533.0
2016-07-19 10:25:00,31.05,31.1,31.04,31.08,84549.0,25.7291,25.7705,25.7208,25.7539,84549.0
2016-07-19 10:30:00,31.08,31.08,31.0,31.0,103274.0,25.7539,25.7539,25.6876,25.6876,103274.0
2016-07-19 10:35:00,31.0,31.01,30.99,31.01,124648.0,25.6876,25.6959,25.6793,25.6959,124648.0
2016-07-19 10:40:00,31.01,31.02,30.99,31.0,86740.0,25.6959,25.7042,25.6793,25.6876,86740.0
2016-07-19 10:45:00,31.0,31.01,30.98,31.0,83644.0,25.6876,25.6959,25.6711,25.6876,83644.0
2016-07-19 10:50:00,31.01,31.02,30.97,30.99,174097.0,25.6959,25.7042,25.6628,25.6793,174097.0
2016-07-19 10:55:00,30.99,31.0,30.96,31.0,157043.0,25.6793,25.6876,25.6545,25.6876,157043.0
2016-07-19 11:00:00,31.0,31.04,30.99,31.04,180087.0,25.6876,25.7208,25.6793,25.7208,180087.0
2016-07-19 11:05:00,31.04,31.06,31.02,31.03,271310.0,25.7208,25.7374,25.7042,25.7125,271310.0
2016-07-19 11:10:00,31.03,31.05,31.0,31.02,249994.0,25.7125,25.7291,25.6876,25.7042,249994.0
2016-07-19 11:15:00,31.02,31.1,31.01,31.09,233957.0,25.7042,25.7705,25.6959,25.7622,233957.0
2016-07-19 11:20:00,31.09,31.09,31.01,31.05,230531.0,25.7622,25.7622,25.6959,25.7291,230531.0
2016-07-19 11:25:00,31.06,31.06,31.02,31.04,101954.0,25.7374,25.7374,25.7042,25.7208,101954.0
2016-07-19 11:30:00,31.04,31.11,31.04,31.04,134227.0,25.7208,25.7788,25.7208,25.7208,134227.0
2016-07-19 11:35:00,31.04,31.07,31.01,31.02,216042.0,25.7208,25.7456,25.6959,25.7042,216042.0
2016-07-19 11:40:00,31.01,31.05,31.0,31.01,132046.0,25.6959,25.7291,25.6876,25.6959,132046.0
2016-07-19 11:45:00,31.0,31.03,30.95,30.99,198873.0,25.6876,25.7125,25.6462,25.6793,198873.0
2016-07-19 11:50:00,30.99,31.04,30.96,31.03,80709.0,25.6793,25.7208,25.6545,25.7125,80709.0
2016-07-19 11:55:00,31.02,31.06,31.01,31.01,96557.0,25.7042,25.7374,25.6959,25.6959,96557.0
2016-07-19 12:00:00,31.01,31.04,31.0,31.03,81638.0,25.6959,25.7208,25.6876,25.7125,81638.0
2016-07-19 12:05:00,31.03,31.05,30.99,31.0,69526.0,25.7125,25.7291,25.6793,25.6876,69526.0
2016-07-19 12:10:00,31.0,31.02,30.99,31.01,92764.0,25.6876,25.7042,25.6793,25.6959,92764.0
2016-07-19 12:15:00,31.01,31.01,30.98,30.99,49563.0,25.6959,25.6959,25.6711,25.6793,49563.0
2016-07-19 12:20:00,30.99,31.01,30.97,30.99,49937.0,25.6793,25.6959,25.6628,25.6793,49937.0
2016-07-19 12:25:00,30.99,31.04,30.98,31.02,79215.0,25.6793,25.7208,25.6711,25.7042,79215.0
2016-07-19 12:30:00,31.02,31.05,31.01,31.04,49317.0,25.7042,25.7291,25.6959,25.7208,49317.0
2016-07-19 12:35:00,31.03,31.03,30.99,31.03,46152.0,25.7125,25.7125,25.6793,25.7125,46152.0
2016-07-19 12:40:00,31.03,31.04,31.0,31.0,75418.0,25.7125,25.7208,25.6876,25.6876,75418.0
2016-07-19 12:45:00,31.0,31.01,30.99,31.0,46205.0,25.6876,25.6959,25.6793,25.6876,46205.0
2016-07-19 12:50:00,31.0,31.01,30.98,31.0,413100.0,25.6876,25.6959,25.6711,25.6876,413100.0
2016-07-19 12:55:00,31.0,31.01,30.99,31.0,169168.0,25.6876,25.6959,25.6793,25.6876,169168.0
2016-07-19 13:00:00,30.99,31.01,30.99,30.99,113280.0,25.6793,25.6959,25.6793,25.6793,113280.0
2016-07-19 13:05:00,31.0,31.01,30.98,30.98,142094.0,25.6876,25.6959,25.6711,25.6711,142094.0
2016-07-19 13:10:00,30.98,31.0,30.97,31.0,81260.0,25.6711,25.6876,25.6628,25.6876,81260.0
2016-07-19 13:15:00,30.99,31.02,30.97,31.0,529274.0,25.6793,25.7042,25.6628,25.6876,529274.0
2016-07-19 13:20:00,30.99,31.0,30.97,31.0,60172.0,25.6793,25.6876,25.6628,25.6876,60172.0
2016-07-19 13:25:00,30.99,31.0,30.97,30.98,57201.0,25.6793,25.6876,25.6628,25.6711,57201.0
2016-07-19 13:30:00,30.98,31.0,30.96,30.99,109021.0,25.6711,25.6876,25.6545,25.6793,109021.0
2016-07-19 13:35:00,30.99,30.99,30.96,30.99,79218.0,25.6793,25.6793,25.6545,25.6793,79218.0
2016-07-19 13:40:00,30.98,30.99,30.95,30.97,59253.0,25.6711,25.6793,25.6462,25.6628,59253.0
2016-07-19 13:45:00,30.97,30.98,30.95,30.97,47884.0,25.6628,25.6711,25.6462,25.6628,47884.0
2016-07-19 13:50:00,30.97,31.0,30.96,30.98,182252.0,25.6628,25.6876,25.6545,25.6711,182252.0
2016-07-19 13:55:00,30.98,30.99,30.97,30.97,49070.0,25.6711,25.6793,25.6628,25.6628,49070.0
2016-07-19 14:00:00,30.98,30.99,30.94,30.97,208496.0,25.6711,25.6793,25.6379,25.6628,208496.0
2016-07-19 14:05:00,30.97,30.97,30.95,30.95,100462.0,25.6628,25.6628,25.6462,25.6462,100462.0
2016-07-19 14:10:00,30.96,30.97,30.94,30.96,105688.0,25.6545,25.6628,25.6379,25.6545,105688.0
2016-07-19 14:15:00,30.96,31.01,30.95,31.0,111430.0,25.6545,25.6959,25.6462,25.6876,111430.0
2016-07-19 14:20:00,31.0,31.01,30.99,31.01,139655.0,25.6876,25.6959,25.6793,25.6959,139655.0
2016-07-19 14:25:00,31.01,31.04,31.0,31.04,79127.0,25.6959,25.7208,25.6876,25.7208,79127.0
2016-07-19 14:30:00,31.04,31.04,31.0,31.0,165844.0,25.7208,25.7208,25.6876,25.6876,165844.0
2016-07-19 14:35:00,31.01,31.01,30.98,30.99,81452.0,25.6959,25.6959,25.6711,25.6793,81452.0
2016-07-19 14:40:00,30.99,31.0,30.97,30.99,85518.0,25.6793,25.6876,25.6628,25.6793,85518.0
2016-07-19 14:45:00,30.99,31.0,30.97,31.0,120115.0,25.6793,25.6876,25.6628,25.6876,120115.0
2016-07-19 14:50:00,30.99,31.01,30.99,31.0,115824.0,25.6793,25.6959,25.6793,25.6876,115824.0
2016-07-19 14:55:00,31.0,31.02,30.98,30.98,95695.0,25.6876,25.7042,25.6711,25.6711,95695.0
2016-07-19 15:00:00,30.99,30.99,30.97,30.97,56247.0,25.6793,25.6793,25.6628,25.6628,56247.0
2016-07-19 15:05:00,30.97,31.0,30.97,31.0,130237.0,25.6628,25.6876,25.6628,25.6876,130237.0
2016-07-19 15:10:00,31.0,31.03,30.99,31.02,179239.0,25.6876,25.7125,25.6793,25.7042,179239.0
2016-07-19 15:15:00,31.03,31.05,31.01,31.04,127485.0,25.7125,25.7291,25.6959,25.7208,127485.0
2016-07-19 15:20:00,31.04,31.06,31.03,31.03,186879.0,25.7208,25.7374,25.7125,25.7125,186879.0
2016-07-19 15:25:00,31.03,31.07,31.03,31.06,158870.0,25.7125,25.7456,25.7125,25.7374,158870.0
2016-07-19 15:30:00,31.06,31.06,31.04,31.04,136231.0,25.7374,25.7374,25.7208,25.7208,136231.0
2016-07-19 15:35:00,31.05,31.07,31.04,31.07,198301.0,25.7291,25.7456,25.7208,25.7456,198301.0
2016-07-19 15:40:00,31.07,31.12,31.06,31.12,255167.0,25.7456,25.7871,25.7374,25.7871,255167.0
2016-07-19 15:45:00,31.11,31.14,31.1,31.12,387648.0,25.7788,25.8036,25.7705,25.7871,387648.0
2016-07-19 15:50:00,31.12,31.15,31.12,31.14,360902.0,25.7871,25.8119,25.7871,25.8036,360902.0
2016-07-19 15:55:00,31.14,31.27,31.13,31.24,2056523.0,25.8036,25.9114,25.7954,25.8865,2056523.0
2016-07-20 09:30:00,31.42,31.42,31.28,31.32,454789.0,26.0357,26.0357,25.9197,25.9528,454789.0
2016-07-20 09:35:00,31.32,31.33,31.23,31.27,279894.0,25.9528,25.9611,25.8782,25.9114,279894.0
2016-07-20 09:40:00,31.27,31.27,31.07,31.07,346313.0,25.9114,25.9114,25.7456,25.7456,346313.0
2016-07-20 09:45:00,31.08,31.15,31.07,31.11,348101.0,25.7539,25.8119,25.7456,25.7788,348101.0
2016-07-20 09:50:00,31.11,31.18,31.11,31.17,231926.0,25.7788,25.8368,25.7788,25.8285,231926.0
2016-07-20 09:55:00,31.18,31.21,31.13,31.14,252210.0,25.8368,25.8616,25.7954,25.8036,252210.0
2016-07-20 10:00:00,31.15,31.25,31.1,31.25,231496.0,25.8119,25.8948,25.7705,25.8948,231496.0
2016-07-20 10:05:00,31.25,31.37,31.24,31.37,356168.0,25.8948,25.9942,25.8865,25.9942,356168.0
2016-07-20 10:10:00,31.37,31.45,31.35,31.35,269430.0,25.9942,26.0605,25.9777,25.9777,269430.0
2016-07-20 10:15:00,31.36,31.46,31.35,31.46,172758.0,25.9859,26.0688,25.9777,26.0688,172758.0
2016-07-20 10:20:00,31.46,31.55,31.45,31.55,442859.0,26.0688,26.1434,26.0605,26.1434,442859.0
2016-07-20 10:25:00,31.55,31.56,31.52,31.54,298243.0,26.1434,26.1517,26.1185,26.1351,298243.0
2016-07-20 10:30:00,31.54,31.55,31.5,31.51,244710.0,26.1351,26.1434,26.1019,26.1102,244710.0
2016-07-20 10:35:00,31.51,31.52,31.43,31.46,199139.0,26.1102,26.1185,26.0439,26.0688,199139.0
2016-07-20 10:40:00,31.47,31.47,31.4,31.42,129956.0,26.0771,26.0771,26.0191,26.0357,129956.0
2016-07-20 10:45:00,31.43,31.47,31.42,31.46,149235.0,26.0439,26.0771,26.0357,26.0688,149235.0
2016-07-20 10:50:00,31.46,31.5,31.45,31.5,137860.0,26.0688,26.1019,26.0605,26.1019,137860.0
2016-07-20 10:55:00,31.5,31.5,31.43,31.44,110283.0,26.1019,26.1019,26.0439,26.0522,110283.0
2016-07-20 11:00:00,31.45,31.5,31.43,31.5,201363.0,26.0605,26.1019,26.0439,26.1019,201363.0
2016-07-20 11:05:00,31.5,31.56,31.49,31.54,353559.0,26.1019,26.1517,26.0937,26.1351,353559.0
2016-07-20 11:10:00,31.54,31.58,31.52,31.58,311512.0,26.1351,26.1682,26.1185,26.1682,311512.0
2016-07-20 11:15:00,31.58,31.58,31.5,31.52,103545.0,26.1682,26.1682,26.1019,26.1185,103545.0
2016-07-20 11:20:00,31.52,31.53,31.48,31.48,205731.0,26.1185,26.1268,26.0854,26.0854,205731.0
2016-07-20 11:25:00,31.49,31.51,31.47,31.51,351538.0,26.0937,26.1102,26.0771,26.1102,351538.0
2016-07-20 11:30:00,31.51,31.51,31.46,31.5,218831.0,26.1102,26.1102,26.0688,26.1019,218831.0
2016-07-20 11:35:00,31.5,31.54,31.49,31.5,196586.0,26.1019,26.1351,26.0937,26.1019,196586.0
2016-07-20 11:40:00,31.5,31.52,31.49,31.51,315382.0,26.1019,26.1185,26.0937,26.1102,315382.0
2016-07-20 11:45:00,31.51,31.51,31.49,31.51,88520.0,26.1102,26.1102,26.0937,26.1102,88520.0
2016-07-20 11:50:00,31.5,31.51,31.49,31.5,90835.0,26.1019,26.1102,26.0937,26.1019,90835.0
2016-07-20 11:55:00,31.49,31.5,31.43,31.43,263876.0,26.0937,26.1019,26.0439,26.0439,263876.0
2016-07-20 12:00:00,31.44,31.47,31.41,31.47,181934.0,26.0522,26.0771,26.0274,26.0771,181934.0
2016-07-20 12:05:00,31.47,31.49,31.45,31.49,151283.0,26.0771,26.0937,26.0605,26.0937,151283.0
2016-07-20 12:10:00,31.49,31.49,31.43,31.47,149996.0,26.0937,26.0937,26.0439,26.0771,149996.0
2016-07-20 12:15:00,31.47,31.47,31.45,31.46,54440.0,26.0771,26.0771,26.0605,26.0688,54440.0
2016-07-20 12:20:00,31.46,31.48,31.44,31.48,106485.0,26.0688,26.0854,26.0522,26.0854,106485.0
2016-07-20 12:25:00,31.48,31.49,31.45,31.45,79154.0,26.0854,26.0937,26.0605,26.0605,79154.0
2016-07-20 12:30:00,31.45,31.47,31.43,31.44,221396.0,26.0605,26.0771,26.0439,26.0522,221396.0
2016-07-20 12:35:00,31.44,31.47,31.43,31.47,97144.0,26.0522,26.0771,26.0439,26.0771,97144.0
2016-07-20 12:40:00,31.47,31.48,31.45,31.46,105449.0,26.0771,26.0854,26.0605,26.0688,105449.0
2016-07-20 12:45:00,31.46,31.46,31.42,31.44,146268.0,26.0688,26.0688,26.0357,26.0522,146268.0
2016-07-20 12:50:00,31.43,31.44,31.42,31.43,64414.0,26.0439,26.0522,26.0357,26.0439,64414.0
2016-07-20 12:55:00,31.43,31.43,31.41,31.43,66468.0,26.0439,26.0439,26.0274,26.0439,66468.0
2016-07-20 13:00:00,31.42,31.53,31.42,31.52,254335.0,26.0357,26.1268,26.0357,26.1185,254335.0
2016-07-20 13:05:00,31.52,31.55,31.51,31.54,154118.0,26.1185,26.1434,26.1102,26.1351,154118.0
2016-07-20 13:10:00,31.54,31.54,31.48,31.48,196349.0,26.1351,26.1351,26.0854,26.0854,196349.0
2016-07-20 13:15:00,31.49,31.49,31.48,31.48,92655.0,26.0937,26.0937,26.0854,26.0854,92655.0
2016-07-20 13:20:00,31.49,31.49,31.46,31.48,147271.0,26.0937,26.0937,26.0688,26.0854,147271.0
2016-07-20 13:25:00,31.48,31.5,31.45,31.5,197155.0,26.0854,26.1019,26.0605,26.1019,197155.0
2016-07-20 13:30:00,31.5,31.5,31.48,31.49,182889.0,26.1019,26.1019,26.0854,26.0937,182889.0
2016-07-20 13:35:00,31.49,31.52,31.46,31.47,244958.0,26.0937,26.1185,26.0688,26.0771,244958.0
2016-07-20 13:40:00,31.47,31.48,31.45,31.47,100890.0,26.0771,26.0854,26.0605,26.0771,100890.0
2016-07-20 13:45:00,31.47,31.48,31.45,31.46,102088.0,26.0771,26.0854,26.0605,26.0688,102088.0
2016-07-20 13:50:00,31.45,31.48,31.44,31.47,190612.0,26.0605,26.0854,26.0522,26.0771,190612.0
2016-07-20 13:55:00,31.48,31.48,31.44,31.44,91403.0,26.0854,26.0854,26.0522,26.0522,91403.0
2016-07-20 14:00:00,31.44,31.5,31.44,31.48,214193.0,26.0522,26.1019,26.0522,26.0854,214193.0
2016-07-20 14:05:00,31.48,31.48,31.44,31.46,148526.0,26.0854,26.0854,26.0522,26.0688,148526.0
2016-07-20 14:10:00,31.46,31.47,31.45,31.46,74123.0,26.0688,26.0771,26.0605,26.0688,74123.0
2016-07-20 14:15:00,31.46,31.5,31.46,31.46,219939.0,26.0688,26.1019,26.0688,26.0688,219939.0
2016-07-20 14:20:00,31.46,31.47,31.42,31.42,160063.0,26.0688,26.0771,26.0357,26.0357,160063.0
2016-07-20 14:25:00,31.42,31.43,31.4,31.43,168450.0,26.0357,26.0439,26.0191,26.0439,168450.0
2016-07-20 14:30:00,31.42,31.48,31.42,31.48,227165.0,26.0357,26.0854,26.0357,26.0854,227165.0
2016-07-20 14:35:00,31.48,31.49,31.47,31.48,163641.0,26.0854,26.0937,26.0771,26.0854,163641.0
2016-07-20 14:40:00,31.48,31.53,31.43,31.53,326719.0,26.0854,26.1268,26.0439,26.1268,326719.0
2016-07-20 14:45:00,31.53,31.55,31.52,31.54,128683.0,26.1268,26.1434,26.1185,26.1351,128683.0
2016-07-20 14:50:00,31.54,31.55,31.5,31.51,151046.0,26.1351,26.1434,26.1019,26.1102,151046.0
2016-07-20 14:55:00,31.51,31.51,31.46,31.49,305610.0,26.1102,26.1102,26.0688,26.0937,305610.0
2016-07-20 15:00:00,31.49,31.49,31.46,31.46,162148.0,26.0937,26.0937,26.0688,26.0688,162148.0
2016-07-20 15:05:00,31.46,31.49,31.44,31.46,286379.0,26.0688,26.0937,26.0522,26.0688,286379.0
2016-07-20 15:10:00,31.46,31.52,31.46,31.52,239008.0,26.0688,26.1185,26.0688,26.1185,239008.0
2016-07-20 15:15:00,31.52,31.52,31.48,31.48,186226.0,26.1185,26.1185,26.0854,26.0854,186226.0
2016-07-20 15:20:00,31.49,31.52,31.45,31.45,241530.0,26.0937,26.1185,26.0605,26.0605,241530.0
2016-07-20 15:25:00,31.45,31.49,31.43,31.48,262215.0,26.0605,26.0937,26.0439,26.0854,262215.0
2016-07-20 15:30:00,31.49,31.54,31.48,31.53,314665.0,26.0937,26.1351,26.0854,26.1268,314665.0
2016-07-20 15:35:00,31.52,31.53,31.48,31.51,359898.0,26.1185,26.1268,26.0854,26.1102,359898.0
2016-07-20 15:40:00,31.51,31.54,31.47,31.54,450431.0,26.1102,26.1351,26.0771,26.1351,450431.0
2016-07-20 15:45:00,31.54,31.57,31.53,31.54,591586.0,26.1351,26.16,26.1268,26.1351,591586.0
2016-07-20 15:50:00,31.54,31.55,31.52,31.52,644764.0,26.1351,26.1434,26.1185,26.1185,644764.0
2016-07-20 15:55:00,31.53,31.53,31.42,31.51,1783827.0,26.1268,26.1268,26.0357,26.1102,1783827.0
2016-07-21 09:30:00,32.63,32.87,32.55,32.63,2318241.0,27.0383,27.2372,26.972,27.0383,2318241.0
2016-07-21 09:35:00,32.63,32.8,32.62,32.64,1559597.0,27.0383,27.1792,27.03,27.0466,1559597.0
2016-07-21 09:40:00,32.65,32.65,32.45,32.53,1112021.0,27.0549,27.0549,26.8892,26.9554,1112021.0
2016-07-21 09:45:00,32.54,32.65,32.43,32.44,1033095.0,26.9637,27.0549,26.8726,26.8809,1033095.0
2016-07-21 09:50:00,32.45,32.55,32.33,32.39,933626.0,26.8892,26.972,26.7897,26.8394,933626.0
2016-07-21 09:55:00,32.39,32.42,32.33,32.38,462269.0,26.8394,26.8643,26.7897,26.8311,462269.0
2016-07-21 10:00:00,32.38,32.54,32.37,32.54,787592.0,26.8311,26.9637,26.8229,26.9637,787592.0
2016-07-21 10:05:00,32.54,32.56,32.46,32.5,346890.0,26.9637,26.9803,26.8974,26.9306,346890.0
2016-07-21 10:10:00,32.5,32.63,32.47,32.59,742966.0,26.9306,27.0383,26.9057,27.0052,742966.0
2016-07-21 10:15:00,32.59,32.63,32.44,32.47,797322.0,27.0052,27.0383,26.8809,26.9057,797322.0
2016-07-21 10:20:00,32.46,32.55,32.44,32.51,445269.0,26.8974,26.972,26.8809,26.9389,445269.0
2016-07-21 10:25:00,32.51,32.55,32.46,32.5,591572.0,26.9389,26.972,26.8974,26.9306,591572.0
2016-07-21 10:30:00,32.51,32.64,32.5,32.62,594785.0,26.9389,27.0466,26.9306,27.03,594785.0
2016-07-21 10:35:00,32.62,32.62,32.51,32.52,353019.0,27.03,27.03,26.9389,26.9472,353019.0
2016-07-21 10:40:00,32.52,32.54,32.47,32.5,334107.0,26.9472,26.9637,26.9057,26.9306,334107.0
2016-07-21 10:45:00,32.5,32.5,32.38,32.4,364053.0,26.9306,26.9306,26.8311,26.8477,364053.0
2016-07-21 10:50:00,32.41,32.5,32.4,32.44,331950.0,26.856,26.9306,26.8477,26.8809,331950.0
2016-07-21 10:55:00,32.45,32.47,32.43,32.45,268158.0,26.8892,26.9057,26.8726,26.8892,268158.0
2016-07-21 11:00:00,32.45,32.46,32.33,32.36,419758.0,26.8892,26.8974,26.7897,26.8146,419758.0
2016-07-21 11:05:00,32.38,32.41,32.28,32.28,507618.0,26.8311,26.856,26.7483,26.7483,507618.0
2016-07-21 11:10:00,32.29,32.3,32.23,32.25,742143.0,26.7566,26.7649,26.7069,26.7234,742143.0
2016-07-21 11:15:00,32.25,32.3,32.22,32.26,396334.0,26.7234,26.7649,26.6986,26.7317,396334.0
2016-07-21 11:20:00,32.26,32.27,32.23,32.23,287918.0,26.7317,26.74,26.7069,26.7069,287918.0
2016-07-21 11:25:00,32.23,32.24,32.12,32.13,402075.0,26.7069,26.7151,26.6157,26.624,402075.0
2016-07-21 11:30:00,32.13,32.14,32.04,32.06,528447.0,26.624,26.6323,26.5494,26.566,528447.0
2016-07-21 11:35:00,32.07,32.18,32.05,32.13,444072.0,26.5743,26.6654,26.5577,26.624,444072.0
2016-07-21 11:40:00,32.12,32.13,32.05,32.08,234705.0,26.6157,26.624,26.5577,26.5826,234705.0
2016-07-21 11:45:00,32.07,32.08,31.94,31.96,404227.0,26.5743,26.5826,26.4665,26.4831,404227.0
2016-07-21 11:50:00,31.96,32.05,31.91,32.05,337412.0,26.4831,26.5577,26.4417,26.5577,337412.0
2016-07-21 11:55:00,32.04,32.11,32.02,32.08,220134.0,26.5494,26.6074,26.5328,26.5826,220134.0
2016-07-21 12:00:00,32.07,32.18,32.07,32.17,221253.0,26.5743,26.6654,26.5743,26.6571,221253.0
2016-07-21 12:05:00,32.17,32.2,32.13,32.19,172892.0,26.6571,26.682,26.624,26.6737,172892.0
2016-07-21 12:10:00,32.2,32.29,32.19,32.21,318503.0,26.682,26.7566,26.6737,26.6903,318503.0
2016-07-21 12:15:00,32.22,32.22,32.17,32.17,195921.0,26.6986,26.6986,26.6571,26.6571,195921.0
2016-07-21 12:20:00,32.18,32.18,32.14,32.16,204854.0,26.6654,26.6654,26.6323,26.6488,204854.0
2016-07-21 12:25:00,32.16,32.22,32.14,32.22,453089.0,26.6488,26.6986,26.6323,26.6986,453089.0
2016-07-21 12:30:00,32.22,32.24,32.18,32.21,216367.0,26.6986,26.7151,26.6654,26.6903,216367.0
2016-07-21 12:35:00,32.2,32.25,32.19,32.24,427988.0,26.682,26.7234,26.6737,26.7151,427988.0
2016-07-21 12:40:00,32.25,32.25,32.21,32.22,128152.0,26.7234,26.7234,26.6903,26.6986,128152.0
2016-07-21 12:45:00,32.22,32.23,32.18,32.19,186773.0,26.6986,26.7069,26.6654,26.6737,186773.0
2016-07-21 12:50:00,32.19,32.19,32.08,32.13,229271.0,26.6737,26.6737,26.5826,26.624,229271.0
2016-07-21 12:55:00,32.13,32.13,32.09,32.12,177875.0,26.624,26.624,26.5908,26.6157,177875.0
2016-07-21 13:00:00,32.12,32.16,32.09,32.11,231437.0,26.6157,26.6488,26.5908,26.6074,231437.0
2016-07-21 13:05:00,32.11,32.11,32.01,32.02,178538.0,26.6074,26.6074,26.5246,26.5328,178538.0
2016-07-21 13:10:00,32.02,32.11,32.02,32.1,181669.0,26.5328,26.6074,26.5328,26.5991,181669.0
2016-07-21 13:15:00,32.11,32.17,32.07,32.15,153383.0,26.6074,26.6571,26.5743,26.6406,153383.0
2016-07-21 13:20:00,32.16,32.2,32.13,32.17,167659.0,26.6488,26.682,26.624,26.6571,167659.0
2016-07-21 13:25:00,32.17,32.18,32.11,32.12,102745.0,26.6571,26.6654,26.6074,26.6157,102745.0
2016-07-21 13:30:00,32.11,32.13,32.07,32.09,156047.0,26.6074,26.624,26.5743,26.5908,156047.0
2016-07-21 13:35:00,32.09,32.12,32.07,32.09,123506.0,26.5908,26.6157,26.5743,26.5908,123506.0
2016-07-21 13:40:00,32.09,32.09,32.05,32.06,171484.0,26.5908,26.5908,26.5577,26.566,171484.0
2016-07-21 13:45:00,32.05,32.06,31.97,31.97,227158.0,26.5577,26.566,26.4914,26.4914,227158.0
2016-07-21 13:50:00,31.98,31.98,31.92,31.93,299485.0,26.4997,26.4997,26.45,26.4583,299485.0
2016-07-21 13:55:00,31.92,32.0,31.91,31.99,330426.0,26.45,26.5163,26.4417,26.508,330426.0
2016-07-21 14:00:00,31.99,31.99,31.92,31.95,244216.0,26.508,26.508,26.45,26.4748,244216.0
2016-07-21 14:05:00,31.95,31.99,31.95,31.99,126631.0,26.4748,26.508,26.4748,26.508,126631.0
2016-07-21 14:10:00,31.98,32.01,31.95,31.99,143335.0,26.4997,26.5246,26.4748,26.508,143335.0
2016-07-21 14:15:00,32.0,32.0,31.94,31.98,328027.0,26.5163,26.5163,26.4665,26.4997,328027.0
2016-07-21 14:20:00,31.99,32.0,31.91,31.93,190979.0,26.508,26.5163,26.4417,26.4583,190979.0
2016-07-21 14:25:00,31.92,31.93,31.83,31.84,354626.0,26.45,26.4583,26.3754,26.3837,354626.0
2016-07-21 14:30:00,31.84,31.96,31.84,31.96,313755.0,26.3837,26.4831,26.3837,26.4831,313755.0
2016-07-21 14:35:00,31.97,31.99,31.92,31.92,168217.0,26.4914,26.508,26.45,26.45,168217.0
2016-07-21 14:40:00,31.93,31.94,31.89,31.91,207408.0,26.4583,26.4665,26.4251,26.4417,207408.0
2016-07-21 14:45:00,31.91,31.97,31.9,31.96,188666.0,26.4417,26.4914,26.4334,26.4831,188666.0
2016-07-21 14:50:00,31.96,32.01,31.96,32.0,221794.0,26.4831,26.5246,26.4831,26.5163,221794.0
2016-07-21 14:55:00,32.0,32.06,31.99,32.04,281001.0,26.5163,26.566,26.508,26.5494,281001.0
2016-07-21 15:00:00,32.04,32.07,32.0,32.05,218977.0,26.5494,26.5743,26.5163,26.5577,218977.0
2016-07-21 15:05:00,32.05,32.05,31.98,31.99,271965.0,26.5577,26.5577,26.4997,26.508,271965.0
2016-07-21 15:10:00,31.99,32.05,31.98,32.04,236576.0,26.508,26.5577,26.4997,26.5494,236576.0
2016-07-21 15:15:00,32.05,32.05,32.01,32.04,262883.0,26.5577,26.5577,26.5246,26.5494,262883.0
2016-07-21 15:20:00,32.04,32.11,32.03,32.09,273704.0,26.5494,26.6074,26.5411,26.5908,273704.0
2016-07-21 15:25:00,32.08,32.09,32.03,32.07,290707.0,26.5826,26.5908,26.5411,26.5743,290707.0
2016-07-21 15:30:00,32.07,32.1,32.04,32.09,334820.0,26.5743,26.5991,26.5494,26.5908,334820.0
2016-07-21 15:35:00,32.1,32.12,32.08,32.1,472543.0,26.5991,26.6157,26.5826,26.5991,472543.0
2016-07-21 15:40:00,32.1,32.11,32.07,32.1,471603.0,26.5991,26.6074,26.5743,26.5991,471603.0
2016-07-21 15:45:00,32.09,32.11,32.07,32.07,395080.0,26.5908,26.6074,26.5743,26.5743,395080.0
2016-07-21 15:50:00,32.07,32.08,32.05,32.05,319942.0,26.5743,26.5826,26.5577,26.5577,319942.0
2016-07-21 15:55:00,32.05,32.06,32.02,32.03,1182673.0,26.5577,26.566,26.5328,26.5411,1182673.0
2016-07-22 09:30:00,32.1,32.1,31.95,32.0,426788.0,26.5991,26.5991,26.4748,26.5163,426788.0
2016-07-22 09:35:00,32.0,32.02,31.79,31.84,486780.0,26.5163,26.5328,26.3423,26.3837,486780.0
2016-07-22 09:40:00,31.84,31.94,31.72,31.73,423332.0,26.3837,26.4665,26.2842,26.2925,423332.0
2016-07-22 09:45:00,31.74,31.99,31.72,31.98,538580.0,26.3008,26.508,26.2842,26.4997,538580.0
2016-07-22 09:50:00,31.98,32.0,31.89,31.92,386474.0,26.4997,26.5163,26.4251,26.45,386474.0
2016-07-22 09:55:00,31.92,31.93,31.76,31.81,229086.0,26.45,26.4583,26.3174,26.3588,229086.0
2016-07-22 10:00:00,31.81,31.97,31.8,31.94,168649.0,26.3588,26.4914,26.3505,26.4665,168649.0
2016-07-22 10:05:00,31.95,31.97,31.86,31.88,139277.0,26.4748,26.4914,26.4003,26.4168,139277.0
2016-07-22 10:10:00,31.88,31.93,31.86,31.9,140356.0,26.4168,26.4583,26.4003,26.4334,140356.0
2016-07-22 10:15:00,31.9,31.95,31.88,31.92,195985.0,26.4334,26.4748,26.4168,26.45,195985.0
2016-07-22 10:20:00,31.92,31.94,31.89,31.93,168345.0,26.45,26.4665,26.4251,26.4583,168345.0
2016-07-22 10:25:00,31.94,32.02,31.93,32.01,264042.0,26.4665,26.5328,26.4583,26.5246,264042.0
2016-07-22 10:30:00,32.01,32.02,31.93,31.99,410185.0,26.5246,26.5328,26.4583,26.508,410185.0
2016-07-22 10:35:00,31.99,32.0,31.95,32.0,139995.0,26.508,26.5163,26.4748,26.5163,139995.0
2016-07-22 10:40:00,32.0,32.07,31.98,32.05,235616.0,26.5163,26.5743,26.4997,26.5577,235616.0
2016-07-22 10:45:00,32.06,32.16,32.06,32.16,137770.0,26.566,26.6488,26.566,26.6488,137770.0
2016-07-22 10:50:00,32.15,32.19,32.14,32.19,146388.0,26.6406,26.6737,26.6323,26.6737,146388.0
2016-07-22 10:55:00,32.19,32.2,32.14,32.16,237309.0,26.6737,26.682,26.6323,26.6488,237309.0
2016-07-22 11:00:00,32.16,32.19,32.14,32.16,96305.0,26.6488,26.6737,26.6323,26.6488,96305.0
2016-07-22 11:05:00,32.15,32.16,32.13,32.16,69541.0,26.6406,26.6488,26.624,26.6488,69541.0
2016-07-22 11:10:00,32.15,32.22,32.15,32.2,425517.0,26.6406,26.6986,26.6406,26.682,425517.0
2016-07-22 11:15:00,32.21,32.22,32.17,32.19,129366.0,26.6903,26.6986,26.6571,26.6737,129366.0
2016-07-22 11:20:00,32.19,32.21,32.17,32.19,359522.0,26.6737,26.6903,26.6571,26.6737,359522.0
2016-07-22 11:25:00,32.18,32.23,32.16,32.21,176265.0,26.6654,26.7069,26.6488,26.6903,176265.0
2016-07-22 11:30:00,32.2,32.23,32.18,32.2,183114.0,26.682,26.7069,26.6654,26.682,183114.0
2016-07-22 11:35:00,32.2,32.23,32.17,32.2,161931.0,26.682,26.7069,26.6571,26.682,161931.0
2016-07-22 11:40:00,32.19,32.24,32.19,32.22,110027.0,26.6737,26.7151,26.6737,26.6986,110027.0
2016-07-22 11:45:00,32.21,32.24,32.2,32.23,89738.0,26.6903,26.7151,26.682,26.7069,89738.0
2016-07-22 11:50:00,32.22,32.24,32.2,32.23,104377.0,26.6986,26.7151,26.682,26.7069,104377.0
2016-07-22 11:55:00,32.23,32.23,32.17,32.18,99611.0,26.7069,26.7069,26.6571,26.6654,99611.0
2016-07-22 12:00:00,32.19,32.21,32.18,32.18,191126.0,26.6737,26.6903,26.6654,26.6654,191126.0
2016-07-22 12:05:00,32.19,32.2,32.15,32.16,86983.0,26.6737,26.682,26.6406,26.6488,86983.0
2016-07-22 12:10:00,32.16,32.19,32.15,32.19,164099.0,26.6488,26.6737,26.6406,26.6737,164099.0
2016-07-22 12:15:00,32.19,32.2,32.14,32.15,213507.0,26.6737,26.682,26.6323,26.6406,213507.0
2016-07-22 12:20:00,32.14,32.19,32.14,32.18,89169.0,26.6323,26.6737,26.6323,26.6654,89169.0
2016-07-22 12:25:00,32.19,32.2,32.14,32.18,107706.0,26.6737,26.682,26.6323,26.6654,107706.0
2016-07-22 12:30:00,32.17,32.18,32.14,32.14,79023.0,26.6571,26.6654,26.6323,26.6323,79023.0
2016-07-22 12:35:00,32.14,32.16,32.12,32.13,75355.0,26.6323,26.6488,26.6157,26.624,75355.0
2016-07-22 12:40:00,32.13,32.15,32.12,32.14,79640.0,26.624,26.6406,26.6157,26.6323,79640.0
2016-07-22 12:45:00,32.13,32.14,32.11,32.12,71586.0,26.624,26.6323,26.6074,26.6157,71586.0
2016-07-22 12:50:00,32.12,32.12,32.08,32.09,117551.0,26.6157,26.6157,26.5826,26.5908,117551.0
2016-07-22 12:55:00,32.09,32.1,32.06,32.07,90845.0,26.5908,26.5991,26.566,26.5743,90845.0
2016-07-22 13:00:00,32.07,32.09,32.06,32.07,78664.0,26.5743,26.5908,26.566,26.5743,78664.0
2016-07-22 13:05:00,32.07,32.1,32.07,32.1,69754.0,26.5743,26.5991,26.5743,26.5991,69754.0
2016-07-22 13:10:00,32.1,32.1,32.07,32.08,40939.0,26.5991,26.5991,26.5743,26.5826,40939.0
2016-07-22 13:15:00,32.07,32.09,32.07,32.08,48336.0,26.5743,26.5908,26.5743,26.5826,48336.0
2016-07-22 13:20:00,32.08,32.09,32.07,32.07,83038.0,26.5826,26.5908,26.5743,26.5743,83038.0
2016-07-22 13:25:00,32.07,32.13,32.07,32.13,50590.0,26.5743,26.624,26.5743,26.624,50590.0
2016-07-22 13:30:00,32.13,32.13,32.12,32.13,41696.0,26.624,26.624,26.6157,26.624,41696.0
2016-07-22 13:35:00,32.13,32.13,32.08,32.08,78969.0,26.624,26.624,26.5826,26.5826,78969.0
2016-07-22 13:40:00,32.09,32.12,32.08,32.12,54666.0,26.5908,26.6157,26.5826,26.6157,54666.0
2016-07-22 13:45:00,32.12,32.15,32.11,32.15,62463.0,26.6157,26.6406,26.6074,26.6406,62463.0
2016-07-22 13:50:00,32.15,32.16,32.13,32.14,102418.0,26.6406,26.6488,26.624,26.6323,102418.0
2016-07-22 13:55:00,32.14,32.16,32.13,32.13,51713.0,26.6323,26.6488,26.624,26.624,51713.0
2016-07-22 14:00:00,32.14,32.14,32.12,32.13,41087.0,26.6323,26.6323,26.6157,26.624,41087.0
2016-07-22 14:05:00,32.14,32.15,32.12,32.14,84200.0,26.6323,26.6406,26.6157,26.6323,84200.0
2016-07-22 14:10:00,32.14,32.15,32.11,32.12,83128.0,26.6323,26.6406,26.6074,26.6157,83128.0
2016-07-22 14:15:00,32.12,32.14,32.11,32.13,48704.0,26.6157,26.6323,26.6074,26.624,48704.0
2016-07-22 14:20:00,32.14,32.15,32.12,32.15,91959.0,26.6323,26.6406,26.6157,26.6406,91959.0
2016-07-22 14:25:00,32.15,32.16,32.13,32.13,63779.0,26.6406,26.6488,26.624,26.624,63779.0
2016-07-22 14:30:00,32.13,32.14,32.12,32.13,62607.0,26.624,26.6323,26.6157,26.624,62607.0
2016-07-22 14:35:00,32.12,32.15,32.12,32.13,104653.0,26.6157,26.6406,26.6157,26.624,104653.0
2016-07-22 14:40:00,32.14,32.15,32.12,32.13,77226.0,26.6323,26.6406,26.6157,26.624,77226.0
2016-07-22 14:45:00,32.12,32.13,32.11,32.12,58009.0,26.6157,26.624,26.6074,26.6157,58009.0
2016-07-22 14:50:00,32.12,32.12,32.1,32.1,47309.0,26.6157,26.6157,26.5991,26.5991,47309.0
2016-07-22 14:55:00,32.11,32.12,32.1,32.12,51400.0,26.6074,26.6157,26.5991,26.6157,51400.0
2016-07-22 15:00:00,32.12,32.12,32.1,32.11,134209.0,26.6157,26.6157,26.5991,26.6074,134209.0
2016-07-22 15:05:00,32.11,32.12,32.09,32.11,115813.0,26.6074,26.6157,26.5908,26.6074,115813.0
2016-07-22 15:10:00,32.11,32.12,32.09,32.12,91353.0,26.6074,26.6157,26.5908,26.6157,91353.0
2016-07-22 15:15:00,32.12,32.13,32.11,32.12,101568.0,26.6157,26.624,26.6074,26.6157,101568.0
2016-07-22 15:20:00,32.12,32.15,32.11,32.15,146330.0,26.6157,26.6406,26.6074,26.6406,146330.0
2016-07-22 15:25:00,32.14,32.15,32.13,32.14,79929.0,26.6323,26.6406,26.624,26.6323,79929.0
2016-07-22 15:30:00,32.15,32.15,32.13,32.15,91516.0,26.6406,26.6406,26.624,26.6406,91516.0
2016-07-22 15:35:00,32.15,32.16,32.13,32.15,230030.0,26.6406,26.6488,26.624,26.6406,230030.0
2016-07-22 15:40:00,32.15,32.15,32.13,32.15,152608.0,26.6406,26.6406,26.624,26.6406,152608.0
2016-07-22 15:45:00,32.15,32.19,32.14,32.18,290625.0,26.6406,26.6737,26.6323,26.6654,290625.0
2016-07-22 15:50:00,32.18,32.18,32.17,32.17,228169.0,26.6654,26.6654,26.6571,26.6571,228169.0
2016-07-22 15:55:00,32.17,32.18,32.14,32.15,690060.0,26.6571,26.6654,26.6323,26.6406,690060.0
2016-07-25 09:30:00,32.19,32.19,32.07,32.18,285970.0,26.6737,26.6737,26.5743,26.6654,285970.0
2016-07-25 09:35:00,32.18,32.27,32.15,32.27,139884.0,26.6654,26.74,26.6406,26.74,139884.0
2016-07-25 09:40:00,32.27,32.36,32.23,32.33,156605.0,26.74,26.8146,26.7069,26.7897,156605.0
2016-07-25 09:45:00,32.33,32.36,32.16,32.18,259111.0,26.7897,26.8146,26.6488,26.6654,259111.0
2016-07-25 09:50:00,32.17,32.26,32.14,32.23,91054.0,26.6571,26.7317,26.6323,26.7069,91054.0
2016-07-25 09:55:00,32.23,32.29,32.18,32.2,115784.0,26.7069,26.7566,26.6654,26.682,115784.0
2016-07-25 10:00:00,32.2,32.23,32.17,32.22,88904.0,26.682,26.7069,26.6571,26.6986,88904.0
2016-07-25 10:05:00,32.22,32.24,32.14,32.15,67449.0,26.6986,26.7151,26.6323,26.6406,67449.0
2016-07-25 10:10:00,32.15,32.15,32.09,32.12,104286.0,26.6406,26.6406,26.5908,26.6157,104286.0
2016-07-25 10:15:00,32.11,32.12,32.04,32.05,141611.0,26.6074,26.6157,26.5494,26.5577,141611.0
2016-07-25 10:20:00,32.05,32.1,32.03,32.09,103103.0,26.5577,26.5991,26.5411,26.5908,103103.0
2016-07-25 10:25:00,32.08,32.1,32.04,32.07,70869.0,26.5826,26.5991,26.5494,26.5743,70869.0
2016-07-25 10:30:00,32.07,32.12,32.04,32.09,67997.0,26.5743,26.6157,26.5494,26.5908,67997.0
2016-07-25 10:35:00,32.09,32.19,32.08,32.18,216710.0,26.5908,26.6737,26.5826,26.6654,216710.0
2016-07-25 10:40:00,32.19,32.2,32.1,32.1,126703.0,26.6737,26.682,26.5991,26.5991,126703.0
2016-07-25 10:45:00,32.1,32.15,32.09,32.11,74212.0,26.5991,26.6406,26.5908,26.6074,74212.0
2016-07-25 10:50:00,32.09,32.12,32.08,32.12,65122.0,26.5908,26.6157,26.5826,26.6157,65122.0
2016-07-25 10:55:00,32.12,32.12,32.05,32.07,89188.0,26.6157,26.6157,26.5577,26.5743,89188.0
2016-07-25 11:00:00,32.07,32.12,32.06,32.09,70439.0,26.5743,26.6157,26.566,26.5908,70439.0
2016-07-25 11:05:00,32.09,32.1,32.03,32.04,82164.0,26.5908,26.5991,26.5411,26.5494,82164.0
2016-07-25 11:10:00,32.04,32.06,32.03,32.04,49544.0,26.5494,26.566,26.5411,26.5494,49544.0
2016-07-25 11:15:00,32.05,32.09,32.03,32.08,68787.0,26.5577,26.5908,26.5411,26.5826,68787.0
2016-07-25 11:20:00,32.08,32.08,32.04,32.05,129376.0,26.5826,26.5826,26.5494,26.5577,129376.0
2016-07-25 11:25:00,32.05,32.06,32.01,32.05,95912.0,26.5577,26.566,26.5246,26.5577,95912.0
2016-07-25 11:30:00,32.06,32.06,32.02,32.04,61942.0,26.566,26.566,26.5328,26.5494,61942.0
2016-07-25 11:35:00,32.04,32.04,32.0,32.01,63253.0,26.5494,26.5494,26.5163,26.5246,63253.0
2016-07-25 11:40:00,32.01,32.05,32.01,32.04,48632.0,26.5246,26.5577,26.5246,26.5494,48632.0
2016-07-25 11:45:00,32.03,32.06,32.01,32.02,68394.0,26.5411,26.566,26.5246,26.5328,68394.0
2016-07-25 11:50:00,32.02,32.08,32.02,32.07,43090.0,26.5328,26.5826,26.5328,26.5743,43090.0
2016-07-25 11:55:00,32.07,32.08,32.04,32.04,68809.0,26.5743,26.5826,26.5494,26.5494,68809.0
2016-07-25 12:00:00,32.05,32.07,32.03,32.05,67254.0,26.5577,26.5743,26.5411,26.5577,67254.0
2016-07-25 12:05:00,32.05,32.08,32.04,32.07,60731.0,26.5577,26.5826,26.5494,26.5743,60731.0
2016-07-25 12:10:00,32.07,32.07,32.04,32.04,39509.0,26.5743,26.5743,26.5494,26.5494,39509.0
2016-07-25 12:15:00,32.04,32.06,32.02,32.05,45351.0,26.5494,26.566,26.5328,26.5577,45351.0
2016-07-25 12:20:00,32.04,32.08,32.04,32.07,101971.0,26.5494,26.5826,26.5494,26.5743,101971.0
2016-07-25 12:25:00,32.06,32.08,32.05,32.05,72311.0,26.566,26.5826,26.5577,26.5577,72311.0
2016-07-25 12:30:00,32.05,32.07,32.03,32.05,46916.0,26.5577,26.5743,26.5411,26.5577,46916.0
2016-07-25 12:35:00,32.05,32.07,32.04,32.06,48328.0,26.5577,26.5743,26.5494,26.566,48328.0
2016-07-25 12:40:00,32.05,32.07,32.05,32.05,23096.0,26.5577,26.5743,26.5577,26.5577,23096.0
2016-07-25 12:45:00,32.05,32.1,32.05,32.09,76153.0,26.5577,26.5991,26.5577,26.5908,76153.0
2016-07-25 12:50:00,32.09,32.1,32.05,32.08,70844.0,26.5908,26.5991,26.5577,26.5826,70844.0
2016-07-25 12:55:00,32.08,32.08,32.05,32.07,39480.0,26.5826,26.5826,26.5577,26.5743,39480.0
2016-07-25 13:00:00,32.07,32.07,32.04,32.04,68276.0,26.5743,26.5743,26.5494,26.5494,68276.0
2016-07-25 13:05:00,32.04,32.04,32.03,32.03,19704.0,26.5494,26.5494,26.5411,26.5411,19704.0
2016-07-25 13:10:00,32.03,32.06,32.03,32.03,37575.0,26.5411,26.566,26.5411,26.5411,37575.0
2016-07-25 13:15:00,32.04,32.07,32.03,32.07,35671.0,26.5494,26.5743,26.5411,26.5743,35671.0
2016-07-25 13:20:00,32.07,32.09,32.06,32.06,32473.0,26.5743,26.5908,26.566,26.566,32473.0
2016-07-25 13:25:00,32.06,32.1,32.06,32.09,30137.0,26.566,26.5991,26.566,26.5908,30137.0
2016-07-25 13:30:00,32.09,32.09,32.06,32.09,31895.0,26.5908,26.5908,26.566,26.5908,31895.0
2016-07-25 13:35:00,32.08,32.08,32.03,32.04,62874.0,26.5826,26.5826,26.5411,26.5494,62874.0
2016-07-25 13:40:00,32.05,32.05,32.01,32.02,31721.0,26.5577,26.5577,26.5246,26.5328,31721.0
2016-07-25 13:45:00,32.02,32.03,32.01,32.02,51976.0,26.5328,26.5411,26.5246,26.5328,51976.0
2016-07-25 13:50:00,32.02,32.03,32.01,32.02,51918.0,26.5328,26.5411,26.5246,26.5328,51918.0
2016-07-25 13:55:00,32.01,32.02,32.01,32.02,21833.0,26.5246,26.5328,26.5246,26.5328,21833.0
2016-07-25 14:00:00,32.02,32.05,32.01,32.05,62387.0,26.5328,26.5577,26.5246,26.5577,62387.0
2016-07-25 14:05:00,32.05,32.06,32.03,32.05,82249.0,26.5577,26.566,26.5411,26.5577,82249.0
2016-07-25 14:10:00,32.05,32.05,32.01,32.02,57797.0,26.5577,26.5577,26.5246,26.5328,57797.0
2016-07-25 14:15:00,32.01,32.04,32.01,32.04,37911.0,26.5246,26.5494,26.5246,26.5494,37911.0
2016-07-25 14:20:00,32.04,32.06,32.03,32.03,37968.0,26.5494,26.566,26.5411,26.5411,37968.0
2016-07-25 14:25:00,32.04,32.04,32.01,32.01,47582.0,26.5494,26.5494,26.5246,26.5246,47582.0
2016-07-25 14:30:00,32.01,32.03,32.01,32.02,28721.0,26.5246,26.5411,26.5246,26.5328,28721.0
2016-07-25 14:35:00,32.03,32.03,32.0,32.01,44784.0,26.5411,26.5411,26.5163,26.5246,44784.0
2016-07-25 14:40:00,32.0,32.01,32.0,32.01,30984.0,26.5163,26.5246,26.5163,26.5246,30984.0
2016-07-25 14:45:00,32.0,32.01,32.0,32.01,37737.0,26.5163,26.5246,26.5163,26.5246,37737.0
2016-07-25 14:50:00,32.01,32.02,32.0,32.0,110338.0,26.5246,26.5328,26.5163,26.5163,110338.0
2016-07-25 14:55:00,32.0,32.0,31.96,31.96,98653.0,26.5163,26.5163,26.4831,26.4831,98653.0
2016-07-25 15:00:00,31.97,32.0,31.96,31.99,112473.0,26.4914,26.5163,26.4831,26.508,112473.0
2016-07-25 15:05:00,31.99,31.99,31.96,31.98,50929.0,26.508,26.508,26.4831,26.4997,50929.0
2016-07-25 15:10:00,31.98,31.98,31.97,31.97,39997.0,26.4997,26.4997,26.4914,26.4914,39997.0
2016-07-25 15:15:00,31.97,31.99,31.97,31.99,52600.0,26.4914,26.508,26.4914,26.508,52600.0
2016-07-25 15:20:00,31.98,32.0,31.98,32.0,76874.0,26.4997,26.5163,26.4997,26.5163,76874.0
2016-07-25 15:25:00,32.0,32.05,31.99,32.05,184880.0,26.5163,26.5577,26.508,26.5577,184880.0
2016-07-25 15:30:00,32.05,32.05,32.01,32.04,224716.0,26.5577,26.5577,26.5246,26.5494,224716.0
2016-07-25 15:35:00,32.04,32.05,32.02,32.04,108152.0,26.5494,26.5577,26.5328,26.5494,108152.0
2016-07-25 15:40:00,32.03,32.05,32.01,32.03,198210.0,26.5411,26.5577,26.5246,26.5411,198210.0
2016-07-25 15:45:00,32.03,32.06,32.01,32.05,249455.0,26.5411,26.566,26.5246,26.5577,249455.0
2016-07-25 15:50:00,32.05,32.06,32.02,32.05,269874.0,26.5577,26.566,26.5328,26.5577,269874.0
2016-07-25 15:55:00,32.05,32.06,32.02,32.04,697416.0,26.5577,26.566,26.5328,26.5494,697416.0
2016-07-26 09:30:00,31.98,32.07,31.98,32.03,341782.0,26.4997,26.5743,26.4997,26.5411,341782.0
2016-07-26 09:35:00,32.03,32.11,32.03,32.1,187951.0,26.5411,26.6074,26.5411,26.5991,187951.0
2016-07-26 09:40:00,32.11,32.21,32.11,32.21,139044.0,26.6074,26.6903,26.6074,26.6903,139044.0
2016-07-26 09:45:00,32.21,32.22,32.13,32.18,132787.0,26.6903,26.6986,26.624,26.6654,132787.0
2016-07-26 09:50:00,32.18,32.19,32.09,32.09,100539.0,26.6654,26.6737,26.5908,26.5908,100539.0
2016-07-26 09:55:00,32.1,32.14,32.09,32.13,94870.0,26.5991,26.6323,26.5908,26.624,94870.0
2016-07-26 10:00:00,32.13,32.18,32.11,32.14,77055.0,26.624,26.6654,26.6074,26.6323,77055.0
2016-07-26 10:05:00,32.13,32.16,32.1,32.12,109910.0,26.624,26.6488,26.5991,26.6157,109910.0
2016-07-26 10:10:00,32.13,32.18,32.13,32.16,142270.0,26.624,26.6654,26.624,26.6488,142270.0
2016-07-26 10:15:00,32.16,32.19,32.14,32.16,119048.0,26.6488,26.6737,26.6323,26.6488,119048.0
2016-07-26 10:20:00,32.16,32.19,32.12,32.16,74638.0,26.6488,26.6737,26.6157,26.6488,74638.0
2016-07-26 10:25:00,32.16,32.17,32.15,32.16,89225.0,26.6488,26.6571,26.6406,26.6488,89225.0
2016-07-26 10:30:00,32.16,32.19,32.11,32.15,74232.0,26.6488,26.6737,26.6074,26.6406,74232.0
2016-07-26 10:35:00,32.15,32.16,32.1,32.12,85501.0,26.6406,26.6488,26.5991,26.6157,85501.0
2016-07-26 10:40:00,32.13,32.14,32.09,32.09,93746.0,26.624,26.6323,26.5908,26.5908,93746.0
2016-07-26 10:45:00,32.1,32.11,32.08,32.09,81299.0,26.5991,26.6074,26.5826,26.5908,81299.0
2016-07-26 10:50:00,32.08,32.08,31.99,32.0,124765.0,26.5826,26.5826,26.508,26.5163,124765.0
2016-07-26 10:55:00,32.0,32.0,31.92,31.92,283684.0,26.5163,26.5163,26.45,26.45,283684.0
2016-07-26 11:00:00,31.92,31.95,31.89,31.95,321730.0,26.45,26.4748,26.4251,26.4748,321730.0
2016-07-26 11:05:00,31.95,31.99,31.92,31.95,107959.0,26.4748,26.508,26.45,26.4748,107959.0
2016-07-26 11:10:00,31.94,31.97,31.91,31.96,104182.0,26.4665,26.4914,26.4417,26.4831,104182.0
2016-07-26 11:15:00,31.97,31.98,31.95,31.96,109491.0,26.4914,26.4997,26.4748,26.4831,109491.0
2016-07-26 11:20:00,31.96,31.97,31.94,31.97,91453.0,26.4831,26.4914,26.4665,26.4914,91453.0
2016-07-26 11:25:00,31.97,31.98,31.94,31.96,57358.0,26.4914,26.4997,26.4665,26.4831,57358.0
2016-07-26 11:30:00,31.96,31.97,31.93,31.96,78857.0,26.4831,26.4914,26.4583,26.4831,78857.0
2016-07-26 11:35:00,31.96,32.0,31.96,32.0,66196.0,26.4831,26.5163,26.4831,26.5163,66196.0
2016-07-26 11:40:00,32.0,32.04,31.99,32.0,110837.0,26.5163,26.5494,26.508,26.5163,110837.0
2016-07-26 11:45:00,32.0,32.06,32.0,32.04,71724.0,26.5163,26.566,26.5163,26.5494,71724.0
2016-07-26 11:50:00,32.04,32.11,32.04,32.1,68946.0,26.5494,26.6074,26.5494,26.5991,68946.0
2016-07-26 11:55:00,32.1,32.14,32.08,32.12,96304.0,26.5991,26.6323,26.5826,26.6157,96304.0
2016-07-26 12:00:00,32.12,32.14,32.11,32.13,46938.0,26.6157,26.6323,26.6074,26.624,46938.0
2016-07-26 12:05:00,32.13,32.15,32.11,32.13,65179.0,26.624,26.6406,26.6074,26.624,65179.0
2016-07-26 12:10:00,32.13,32.13,32.11,32.13,42225.0,26.624,26.624,26.6074,26.624,42225.0
2016-07-26 12:15:00,32.13,32.14,32.12,32.13,31657.0,26.624,26.6323,26.6157,26.624,31657.0
2016-07-26 12:20:00,32.13,32.15,32.12,32.14,62584.0,26.624,26.6406,26.6157,26.6323,62584.0
2016-07-26 12:25:00,32.13,32.16,32.13,32.14,55397.0,26.624,26.6488,26.624,26.6323,55397.0
2016-07-26 12:30:00,32.13,32.15,32.12,32.13,128570.0,26.624,26.6406,26.6157,26.624,128570.0
2016-07-26 12:35:00,32.13,32.14,32.1,32.12,36178.0,26.624,26.6323,26.5991,26.6157,36178.0
2016-07-26 12:40:00,32.12,32.12,32.1,32.12,40895.0,26.6157,26.6157,26.5991,26.6157,40895.0
2016-07-26 12:45:00,32.12,32.15,32.1,32.13,43059.0,26.6157,26.6406,26.5991,26.624,43059.0
2016-07-26 12:50:00,32.14,32.14,32.12,32.14,29715.0,26.6323,26.6323,26.6157,26.6323,29715.0
2016-07-26 12:55:00,32.13,32.14,32.12,32.13,47474.0,26.624,26.6323,26.6157,26.624,47474.0
2016-07-26 13:00:00,32.13,32.14,32.11,32.14,34330.0,26.624,26.6323,26.6074,26.6323,34330.0
2016-07-26 13:05:00,32.13,32.14,32.11,32.13,53711.0,26.624,26.6323,26.6074,26.624,53711.0
2016-07-26 13:10:00,32.12,32.14,32.11,32.13,43498.0,26.6157,26.6323,26.6074,26.624,43498.0
2016-07-26 13:15:00,32.14,32.14,32.13,32.14,33738.0,26.6323,26.6323,26.624,26.6323,33738.0
2016-07-26 13:20:00,32.14,32.14,32.07,32.08,111943.0,26.6323,26.6323,26.5743,26.5826,111943.0
2016-07-26 13:25:00,32.07,32.08,32.06,32.07,36137.0,26.5743,26.5826,26.566,26.5743,36137.0
2016-07-26 13:30:00,32.08,32.1,32.07,32.08,38841.0,26.5826,26.5991,26.5743,26.5826,38841.0
2016-07-26 13:35:00,32.08,32.12,32.07,32.12,52428.0,26.5826,26.6157,26.5743,26.6157,52428.0
2016-07-26 13:40:00,32.12,32.13,32.09,32.11,40515.0,26.6157,26.624,26.5908,26.6074,40515.0
2016-07-26 13:45:00,32.1,32.13,32.1,32.13,79098.0,26.5991,26.624,26.5991,26.624,79098.0
2016-07-26 13:50:00,32.13,32.14,32.12,32.13,60965.0,26.624,26.6323,26.6157,26.624,60965.0
2016-07-26 13:55:00,32.13,32.14,32.12,32.12,56332.0,26.624,26.6323,26.6157,26.6157,56332.0
2016-07-26 14:00:00,32.13,32.14,32.1,32.12,122509.0,26.624,26.6323,26.5991,26.6157,122509.0
2016-07-26 14:05:00,32.12,32.13,32.09,32.11,67001.0,26.6157,26.624,26.5908,26.6074,67001.0
2016-07-26 14:10:00,32.11,32.13,32.09,32.12,40276.0,26.6074,26.624,26.5908,26.6157,40276.0
2016-07-26 14:15:00,32.11,32.14,32.09,32.13,60407.0,26.6074,26.6323,26.5908,26.624,60407.0
2016-07-26 14:20:00,32.13,32.14,32.11,32.13,39346.0,26.624,26.6323,26.6074,26.624,39346.0
2016-07-26 14:25:00,32.14,32.15,32.12,32.14,125061.0,26.6323,26.6406,26.6157,26.6323,125061.0
2016-07-26 14:30:00,32.14,32.17,32.13,32.15,103178.0,26.6323,26.6571,26.624,26.6406,103178.0
2016-07-26 14:35:00,32.15,32.16,32.13,32.15,73846.0,26.6406,26.6488,26.624,26.6406,73846.0
2016-07-26 14:40:00,32.15,32.15,32.12,32.15,73601.0,26.6406,26.6406,26.6157,26.6406,73601.0
2016-07-26 14:45:00,32.15,32.15,32.14,32.15,35928.0,26.6406,26.6406,26.6323,26.6406,35928.0
2016-07-26 14:50:00,32.15,32.19,32.14,32.17,106564.0,26.6406,26.6737,26.6323,26.6571,106564.0
2016-07-26 14:55:00,32.16,32.19,32.16,32.18,41576.0,26.6488,26.6737,26.6488,26.6654,41576.0
2016-07-26 15:00:00,32.18,32.19,32.16,32.19,76325.0,26.6654,26.6737,26.6488,26.6737,76325.0
2016-07-26 15:05:00,32.19,32.2,32.16,32.19,217270.0,26.6737,26.682,26.6488,26.6737,217270.0
2016-07-26 15:10:00,32.18,32.19,32.17,32.18,48602.0,26.6654,26.6737,26.6571,26.6654,48602.0
2016-07-26 15:15:00,32.18,32.19,32.15,32.16,70377.0,26.6654,26.6737,26.6406,26.6488,70377.0
2016-07-26 15:20:00,32.16,32.19,32.15,32.17,59892.0,26.6488,26.6737,26.6406,26.6571,59892.0
2016-07-26 15:25:00,32.18,32.18,32.15,32.17,106404.0,26.6654,26.6654,26.6406,26.6571,106404.0
2016-07-26 15:30:00,32.17,32.18,32.15,32.16,78019.0,26.6571,26.6654,26.6406,26.6488,78019.0
2016-07-26 15:35:00,32.16,32.18,32.13,32.14,137332.0,26.6488,26.6654,26.624,26.6323,137332.0
2016-07-26 15:40:00,32.13,32.17,32.13,32.13,169497.0,26.624,26.6571,26.624,26.624,169497.0
2016-07-26 15:45:00,32.14,32.16,32.13,32.15,162411.0,26.6323,26.6488,26.624,26.6406,162411.0
2016-07-26 15:50:00,32.16,32.17,32.14,32.16,211732.0,26.6488,26.6571,26.6323,26.6488,211732.0
2016-07-26 15:55:00,32.16,32.17,32.14,32.17,549058.0,26.6488,26.6571,26.6323,26.6571,549058.0
2016-07-27 09:30:00,32.18,32.26,32.09,32.2,400019.0,26.6654,26.7317,26.5908,26.682,400019.0
2016-07-27 09:35:00,32.21,32.26,32.19,32.21,138242.0,26.6903,26.7317,26.6737,26.6903,138242.0
2016-07-27 09:40:00,32.21,32.25,32.15,32.25,132833.0,26.6903,26.7234,26.6406,26.7234,132833.0
2016-07-27 09:45:00,32.25,32.25,32.16,32.17,133411.0,26.7234,26.7234,26.6488,26.6571,133411.0
2016-07-27 09:50:00,32.17,32.22,32.16,32.2,102559.0,26.6571,26.6986,26.6488,26.682,102559.0
2016-07-27 09:55:00,32.2,32.29,32.19,32.24,337301.0,26.682,26.7566,26.6737,26.7151,337301.0
2016-07-27 10:00:00,32.25,32.25,32.19,32.21,134975.0,26.7234,26.7234,26.6737,26.6903,134975.0
2016-07-27 10:05:00,32.21,32.23,32.18,32.22,108225.0,26.6903,26.7069,26.6654,26.6986,108225.0
2016-07-27 10:10:00,32.23,32.23,32.2,32.2,55271.0,26.7069,26.7069,26.682,26.682,55271.0
2016-07-27 10:15:00,32.21,32.25,32.2,32.24,99843.0,26.6903,26.7234,26.682,26.7151,99843.0
2016-07-27 10:20:00,32.24,32.24,32.19,32.19,162514.0,26.7151,26.7151,26.6737,26.6737,162514.0
2016-07-27 10:25:00,32.19,32.21,32.15,32.16,144703.0,26.6737,26.6903,26.6406,26.6488,144703.0
2016-07-27 10:30:00,32.16,32.17,32.09,32.09,161735.0,26.6488,26.6571,26.5908,26.5908,161735.0
2016-07-27 10:35:00,32.09,32.14,32.09,32.14,130479.0,26.5908,26.6323,26.5908,26.6323,130479.0
2016-07-27 10:40:00,32.14,32.15,32.07,32.08,154906.0,26.6323,26.6406,26.5743,26.5826,154906.0
2016-07-27 10:45:00,32.08,32.09,32.06,32.08,135207.0,26.5826,26.5908,26.566,26.5826,135207.0
2016-07-27 10:50:00,32.07,32.1,32.06,32.08,126688.0,26.5743,26.5991,26.566,26.5826,126688.0
2016-07-27 10:55:00,32.08,32.13,32.07,32.13,80459.0,26.5826,26.624,26.5743,26.624,80459.0
2016-07-27 11:00:00,32.13,32.16,32.1,32.16,79507.0,26.624,26.6488,26.5991,26.6488,79507.0
2016-07-27 11:05:00,32.16,32.17,32.13,32.14,99792.0,26.6488,26.6571,26.624,26.6323,99792.0
2016-07-27 11:10:00,32.14,32.16,32.1,32.12,101340.0,26.6323,26.6488,26.5991,26.6157,101340.0
2016-07-27 11:15:00,32.11,32.11,32.07,32.08,58930.0,26.6074,26.6074,26.5743,26.5826,58930.0
2016-07-27 11:20:00,32.08,32.08,32.04,32.07,89310.0,26.5826,26.5826,26.5494,26.5743,89310.0
2016-07-27 11:25:00,32.07,32.11,32.07,32.1,65891.0,26.5743,26.6074,26.5743,26.5991,65891.0
2016-07-27 11:30:00,32.1,32.12,32.08,32.11,66749.0,26.5991,26.6157,26.5826,26.6074,66749.0
2016-07-27 11:35:00,32.11,32.12,32.04,32.06,89613.0,26.6074,26.6157,26.5494,26.566,89613.0
2016-07-27 11:40:00,32.06,32.07,32.03,32.04,42392.0,26.566,26.5743,26.5411,26.5494,42392.0
2016-07-27 11:45:00,32.04,32.06,32.02,32.06,57964.0,26.5494,26.566,26.5328,26.566,57964.0
2016-07-27 11:50:00,32.06,32.06,32.02,32.03,34583.0,26.566,26.566,26.5328,26.5411,34583.0
2016-07-27 11:55:00,32.03,32.05,32.01,32.02,76513.0,26.5411,26.5577,26.5246,26.5328,76513.0
2016-07-27 12:00:00,32.02,32.04,32.01,32.01,41683.0,26.5328,26.5494,26.5246,26.5246,41683.0
2016-07-27 12:05:00,32.01,32.02,31.97,31.99,54563.0,26.5246,26.5328,26.4914,26.508,54563.0
2016-07-27 12:10:00,31.99,31.99,31.97,31.98,35125.0,26.508,26.508,26.4914,26.4997,35125.0
2016-07-27 12:15:00,31.98,32.02,31.97,32.02,45041.0,26.4997,26.5328,26.4914,26.5328,45041.0
2016-07-27 12:20:00,32.02,32.02,31.99,32.01,31418.0,26.5328,26.5328,26.508,26.5246,31418.0
2016-07-27 12:25:00,32.0,32.03,31.99,32.03,23597.0,26.5163,26.5411,26.508,26.5411,23597.0
2016-07-27 12:30:00,32.03,32.07,32.02,32.07,52331.0,26.5411,26.5743,26.5328,26.5743,52331.0
2016-07-27 12:35:00,32.07,32.08,32.04,32.08,48985.0,26.5743,26.5826,26.5494,26.5826,48985.0
2016-07-27 12:40:00,32.08,32.11,32.07,32.09,34128.0,26.5826,26.6074,26.5743,26.5908,34128.0
2016-07-27 12:45:00,32.1,32.11,32.09,32.1,21308.0,26.5991,26.6074,26.5908,26.5991,21308.0
2016-07-27 12:50:00,32.1,32.12,32.09,32.11,52090.0,26.5991,26.6157,26.5908,26.6074,52090.0
2016-07-27 12:55:00,32.1,32.11,32.08,32.11,25246.0,26.5991,26.6074,26.5826,26.6074,25246.0
2016-07-27 13:00:00,32.11,32.11,32.07,32.1,62371.0,26.6074,26.6074,26.5743,26.5991,62371.0
2016-07-27 13:05:00,32.09,32.1,32.07,32.09,64600.0,26.5908,26.5991,26.5743,26.5908,64600.0
2016-07-27 13:10:00,32.09,32.1,32.06,32.07,42964.0,26.5908,26.5991,26.566,26.5743,42964.0
2016-07-27 13:15:00,32.07,32.07,32.02,32.02,80546.0,26.5743,26.5743,26.5328,26.5328,80546.0
2016-07-27 13:20:00,32.02,32.04,32.01,32.04,31368.0,26.5328,26.5494,26.5246,26.5494,31368.0
2016-07-27 13:25:00,32.03,32.06,32.03,32.04,32000.0,26.5411,26.566,26.5411,26.5494,32000.0
2016-07-27 13:30:00,32.03,32.05,32.02,32.02,54620.0,26.5411,26.5577,26.5328,26.5328,54620.0
2016-07-27 13:35:00,32.02,32.03,32.0,32.0,54864.0,26.5328,26.5411,26.5163,26.5163,54864.0
2016-07-27 13:40:00,32.0,32.05,31.99,32.04,82340.0,26.5163,26.5577,26.508,26.5494,82340.0
2016-07-27 13:45:00,32.04,32.08,32.0,32.08,153991.0,26.5494,26.5826,26.5163,26.5826,153991.0
2016-07-27 13:50:00,32.08,32.09,32.07,32.08,71749.0,26.5826,26.5908,26.5743,26.5826,71749.0
2016-07-27 13:55:00,32.08,32.08,32.05,32.06,55768.0,26.5826,26.5826,26.5577,26.566,55768.0
2016-07-27 14:00:00,32.06,32.1,31.97,32.08,179396.0,26.566,26.5991,26.4914,26.5826,179396.0
2016-07-27 14:05:00,32.08,32.1,32.02,32.04,122772.0,26.5826,26.5991,26.5328,26.5494,122772.0
2016-07-27 14:10:00,32.03,32.06,31.98,31.98,157782.0,26.5411,26.566,26.4997,26.4997,157782.0
2016-07-27 14:15:00,31.99,32.08,31.98,32.05,122496.0,26.508,26.5826,26.4997,26.5577,122496.0
2016-07-27 14:20:00,32.05,32.09,32.03,32.09,124080.0,26.5577,26.5908,26.5411,26.5908,124080.0
2016-07-27 14:25:00,32.09,32.11,32.04,32.06,53813.0,26.5908,26.6074,26.5494,26.566,53813.0
2016-07-27 14:30:00,32.05,32.06,32.04,32.05,41384.0,26.5577,26.566,26.5494,26.5577,41384.0
2016-07-27 14:35:00,32.05,32.09,32.02,32.05,72673.0,26.5577,26.5908,26.5328,26.5577,72673.0
2016-07-27 14:40:00,32.05,32.11,32.04,32.11,180722.0,26.5577,26.6074,26.5494,26.6074,180722.0
2016-07-27 14:45:00,32.1,32.11,32.08,32.09,55456.0,26.5991,26.6074,26.5826,26.5908,55456.0
2016-07-27 14:50:00,32.09,32.11,32.07,32.09,74458.0,26.5908,26.6074,26.5743,26.5908,74458.0
2016-07-27 14:55:00,32.09,32.11,32.08,32.09,91097.0,26.5908,26.6074,26.5826,26.5908,91097.0
2016-07-27 15:00:00,32.09,32.11,32.08,32.09,88130.0,26.5908,26.6074,26.5826,26.5908,88130.0
2016-07-27 15:05:00,32.09,32.12,32.08,32.09,82801.0,26.5908,26.6157,26.5826,26.5908,82801.0
2016-07-27 15:10:00,32.09,32.11,32.08,32.08,86894.0,26.5908,26.6074,26.5826,26.5826,86894.0
2016-07-27 15:15:00,32.09,32.12,32.08,32.09,82839.0,26.5908,26.6157,26.5826,26.5908,82839.0
2016-07-27 15:20:00,32.09,32.1,32.08,32.09,29242.0,26.5908,26.5991,26.5826,26.5908,29242.0
2016-07-27 15:25:00,32.08,32.09,32.06,32.08,96092.0,26.5826,26.5908,26.566,26.5826,96092.0
2016-07-27 15:30:00,32.08,32.09,32.06,32.07,95682.0,26.5826,26.5908,26.566,26.5743,95682.0
2016-07-27 15:35:00,32.07,32.07,32.04,32.05,148617.0,26.5743,26.5743,26.5494,26.5577,148617.0
2016-07-27 15:40:00,32.06,32.07,32.04,32.04,196179.0,26.566,26.5743,26.5494,26.5494,196179.0
2016-07-27 15:45:00,32.05,32.05,31.99,31.99,166746.0,26.5577,26.5577,26.508,26.508,166746.0
2016-07-27 15:50:00,31.99,32.02,31.99,32.02,204317.0,26.508,26.5328,26.508,26.5328,204317.0
2016-07-27 15:55:00,32.01,32.02,31.99,32.01,733239.0,26.5246,26.5328,26.508,26.5246,733239.0
2016-07-28 09:30:00,31.05,31.09,30.71,30.75,1301017.0,25.7291,25.7622,25.4473,25.4805,1301017.0
2016-07-28 09:35:00,30.76,30.9,30.65,30.85,988400.0,25.4888,25.6048,25.3976,25.5633,988400.0
2016-07-28 09:40:00,30.85,31.15,30.85,31.13,1111920.0,25.5633,25.8119,25.5633,25.7954,1111920.0
2016-07-28 09:45:00,31.13,31.2,31.09,31.15,492870.0,25.7954,25.8534,25.7622,25.8119,492870.0
2016-07-28 09:50:00,31.14,31.16,30.98,31.07,462595.0,25.8036,25.8202,25.6711,25.7456,462595.0
2016-07-28 09:55:00,31.06,31.06,30.93,30.95,365342.0,25.7374,25.7374,25.6296,25.6462,365342.0
2016-07-28 10:00:00,30.95,31.02,30.86,30.88,383052.0,25.6462,25.7042,25.5716,25.5882,383052.0
2016-07-28 10:05:00,30.88,30.89,30.77,30.8,500855.0,25.5882,25.5965,25.497,25.5219,500855.0
2016-07-28 10:10:00,30.8,30.8,30.7,30.77,704730.0,25.5219,25.5219,25.439,25.497,704730.0
2016-07-28 10:15:00,30.77,30.79,30.7,30.77,440306.0,25.497,25.5136,25.439,25.497,440306.0
2016-07-28 10:20:00,30.77,30.84,30.74,30.84,239263.0,25.497,25.5551,25.4722,25.5551,239263.0
2016-07-28 10:25:00,30.83,30.92,30.82,30.89,296367.0,25.5468,25.6213,25.5385,25.5965,296367.0
2016-07-28 10:30:00,30.89,30.96,30.84,30.96,179139.0,25.5965,25.6545,25.5551,25.6545,179139.0
2016-07-28 10:35:00,30.96,30.98,30.83,30.88,192922.0,25.6545,25.6711,25.5468,25.5882,192922.0
2016-07-28 10:40:00,30.88,30.91,30.82,30.87,153561.0,25.5882,25.6131,25.5385,25.5799,153561.0
2016-07-28 10:45:00,30.86,30.87,30.81,30.83,153541.0,25.5716,25.5799,25.5302,25.5468,153541.0
2016-07-28 10:50:00,30.83,30.86,30.76,30.76,267770.0,25.5468,25.5716,25.4888,25.4888,267770.0
2016-07-28 10:55:00,30.76,30.77,30.7,30.73,328733.0,25.4888,25.497,25.439,25.4639,328733.0
2016-07-28 11:00:00,30.73,30.79,30.71,30.79,171271.0,25.4639,25.5136,25.4473,25.5136,171271.0
2016-07-28 11:05:00,30.79,30.8,30.75,30.77,249698.0,25.5136,25.5219,25.4805,25.497,249698.0
2016-07-28 11:10:00,30.78,30.8,30.7,30.72,346498.0,25.5053,25.5219,25.439,25.4556,346498.0
2016-07-28 11:15:00,30.71,30.83,30.71,30.83,246073.0,25.4473,25.5468,25.4473,25.5468,246073.0
2016-07-28 11:20:00,30.83,30.83,30.76,30.78,285081.0,25.5468,25.5468,25.4888,25.5053,285081.0
2016-07-28 11:25:00,30.79,30.83,30.77,30.78,256177.0,25.5136,25.5468,25.497,25.5053,256177.0
2016-07-28 11:30:00,30.79,30.8,30.76,30.77,189793.0,25.5136,25.5219,25.4888,25.497,189793.0
2016-07-28 11:35:00,30.77,30.77,30.73,30.74,183694.0,25.497,25.497,25.4639,25.4722,183694.0
2016-07-28 11:40:00,30.75,30.75,30.71,30.71,134148.0,25.4805,25.4805,25.4473,25.4473,134148.0
2016-07-28 11:45:00,30.71,30.75,30.71,30.72,195889.0,25.4473,25.4805,25.4473,25.4556,195889.0
2016-07-28 11:50:00,30.71,30.76,30.71,30.75,129917.0,25.4473,25.4888,25.4473,25.4805,129917.0
2016-07-28 11:55:00,30.75,30.77,30.74,30.76,80214.0,25.4805,25.497,25.4722,25.4888,80214.0
2016-07-28 12:00:00,30.76,30.81,30.76,30.78,124841.0,25.4888,25.5302,25.4888,25.5053,124841.0
2016-07-28 12:05:00,30.77,30.78,30.75,30.78,95794.0,25.497,25.5053,25.4805,25.5053,95794.0
2016-07-28 12:10:00,30.78,30.78,30.74,30.75,114646.0,25.5053,25.5053,25.4722,25.4805,114646.0
2016-07-28 12:15:00,30.75,30.77,30.74,30.76,70933.0,25.4805,25.497,25.4722,25.4888,70933.0
2016-07-28 12:20:00,30.75,30.76,30.73,30.75,106576.0,25.4805,25.4888,25.4639,25.4805,106576.0
2016-07-28 12:25:00,30.74,30.77,30.72,30.76,68165.0,25.4722,25.497,25.4556,25.4888,68165.0
2016-07-28 12:30:00,30.76,30.82,30.76,30.82,83211.0,25.4888,25.5385,25.4888,25.5385,83211.0
2016-07-28 12:35:00,30.82,30.84,30.81,30.82,94306.0,25.5385,25.5551,25.5302,25.5385,94306.0
2016-07-28 12:40:00,30.82,30.85,30.81,30.85,69941.0,25.5385,25.5633,25.5302,25.5633,69941.0
2016-07-28 12:45:00,30.84,30.85,30.83,30.83,89530.0,25.5551,25.5633,25.5468,25.5468,89530.0
2016-07-28 12:50:00,30.83,30.85,30.83,30.85,185847.0,25.5468,25.5633,25.5468,25.5633,185847.0
2016-07-28 12:55:00,30.85,30.85,30.83,30.85,117206.0,25.5633,25.5633,25.5468,25.5633,117206.0
2016-07-28 13:00:00,30.85,30.88,30.84,30.87,104688.0,25.5633,25.5882,25.5551,25.5799,104688.0
2016-07-28 13:05:00,30.87,30.89,30.86,30.87,110118.0,25.5799,25.5965,25.5716,25.5799,110118.0
2016-07-28 13:10:00,30.87,30.87,30.83,30.84,107978.0,25.5799,25.5799,25.5468,25.5551,107978.0
2016-07-28 13:15:00,30.84,30.85,30.81,30.85,58538.0,25.5551,25.5633,25.5302,25.5633,58538.0
2016-07-28 13:20:00,30.85,30.85,30.81,30.83,54571.0,25.5633,25.5633,25.5302,25.5468,54571.0
2016-07-28 13:25:00,30.82,30.84,30.82,30.84,65836.0,25.5385,25.5551,25.5385,25.5551,65836.0
2016-07-28 13:30:00,30.84,30.87,30.84,30.86,83342.0,25.5551,25.5799,25.5551,25.5716,83342.0
2016-07-28 13:35:00,30.86,30.89,30.86,30.87,83192.0,25.5716,25.5965,25.5716,25.5799,83192.0
2016-07-28 13:40:00,30.86,30.87,30.86,30.87,46775.0,25.5716,25.5799,25.5716,25.5799,46775.0
2016-07-28 13:45:00,30.87,30.87,30.84,30.84,99396.0,25.5799,25.5799,25.5551,25.5551,99396.0
2016-07-28 13:50:00,30.85,30.86,30.82,30.85,75665.0,25.5633,25.5716,25.5385,25.5633,75665.0
2016-07-28 13:55:00,30.85,30.9,30.84,30.89,96016.0,25.5633,25.6048,25.5551,25.5965,96016.0
2016-07-28 14:00:00,30.89,30.92,30.88,30.89,167202.0,25.5965,25.6213,25.5882,25.5965,167202.0
2016-07-28 14:05:00,30.89,30.9,30.88,30.88,58810.0,25.5965,25.6048,25.5882,25.5882,58810.0
2016-07-28 14:10:00,30.89,30.89,30.84,30.85,135795.0,25.5965,25.5965,25.5551,25.5633,135795.0
2016-07-28 14:15:00,30.85,30.89,30.84,30.87,114839.0,25.5633,25.5965,25.5551,25.5799,114839.0
2016-07-28 14:20:00,30.85,30.92,30.85,30.92,119262.0,25.5633,25.6213,25.5633,25.6213,119262.0
2016-07-28 14:25:00,30.92,30.94,30.89,30.93,94370.0,25.6213,25.6379,25.5965,25.6296,94370.0
2016-07-28 14:30:00,30.94,30.97,30.92,30.96,168015.0,25.6379,25.6628,25.6213,25.6545,168015.0
2016-07-28 14:35:00,30.95,30.98,30.95,30.98,91936.0,25.6462,25.6711,25.6462,25.6711,91936.0
2016-07-28 14:40:00,30.97,31.0,30.97,30.99,243180.0,25.6628,25.6876,25.6628,25.6793,243180.0
2016-07-28 14:45:00,30.98,31.0,30.95,30.96,123048.0,25.6711,25.6876,25.6462,25.6545,123048.0
2016-07-28 14:50:00,30.95,30.97,30.94,30.95,135705.0,25.6462,25.6628,25.6379,25.6462,135705.0
2016-07-28 14:55:00,30.96,30.96,30.93,30.94,104800.0,25.6545,25.6545,25.6296,25.6379,104800.0
2016-07-28 15:00:00,30.94,30.95,30.93,30.95,191449.0,25.6379,25.6462,25.6296,25.6462,191449.0
2016-07-28 15:05:00,30.95,30.96,30.94,30.96,124963.0,25.6462,25.6545,25.6379,25.6545,124963.0
2016-07-28 15:10:00,30.96,30.98,30.93,30.93,182177.0,25.6545,25.6711,25.6296,25.6296,182177.0
2016-07-28 15:15:00,30.94,30.95,30.89,30.9,238638.0,25.6379,25.6462,25.5965,25.6048,238638.0
2016-07-28 15:20:00,30.9,30.94,30.88,30.94,206317.0,25.6048,25.6379,25.5882,25.6379,206317.0
2016-07-28 15:25:00,30.94,30.96,30.93,30.96,200915.0,25.6379,25.6545,25.6296,25.6545,200915.0
2016-07-28 15:30:00,30.96,30.96,30.93,30.95,139370.0,25.6545,25.6545,25.6296,25.6462,139370.0
2016-07-28 15:35:00,30.95,30.96,30.94,30.95,230142.0,25.6462,25.6545,25.6379,25.6462,230142.0
2016-07-28 15:40:00,30.94,30.99,30.94,30.99,355367.0,25.6379,25.6793,25.6379,25.6793,355367.0
2016-07-28 15:45:00,30.99,31.01,30.98,31.0,454655.0,25.6793,25.6959,25.6711,25.6876,454655.0
2016-07-28 15:50:00,31.0,31.01,30.98,30.99,381057.0,25.6876,25.6959,25.6711,25.6793,381057.0
2016-07-28 15:55:00,30.98,31.0,30.97,30.98,845587.0,25.6711,25.6876,25.6628,25.6711,845587.0
2016-07-29 09:30:00,30.79,31.25,30.78,31.25,415837.0,25.5136,25.8948,25.5053,25.8948,415837.0
2016-07-29 09:35:00,31.25,31.27,31.13,31.26,477759.0,25.8948,25.9114,25.7954,25.9031,477759.0
2016-07-29 09:40:00,31.27,31.28,31.17,31.17,253747.0,25.9114,25.9197,25.8285,25.8285,253747.0
2016-07-29 09:45:00,31.17,31.22,31.08,31.21,368731.0,25.8285,25.8699,25.7539,25.8616,368731.0
2016-07-29 09:50:00,31.22,31.32,31.19,31.25,324443.0,25.8699,25.9528,25.8451,25.8948,324443.0
2016-07-29 09:55:00,31.26,31.35,31.25,31.34,252146.0,25.9031,25.9777,25.8948,25.9694,252146.0
2016-07-29 10:00:00,31.34,31.35,31.22,31.23,284210.0,25.9694,25.9777,25.8699,25.8782,284210.0
2016-07-29 10:05:00,31.23,31.32,31.2,31.31,180212.0,25.8782,25.9528,25.8534,25.9445,180212.0
2016-07-29 10:10:00,31.31,31.4,31.27,31.39,209686.0,25.9445,26.0191,25.9114,26.0108,209686.0
2016-07-29 10:15:00,31.39,31.4,31.31,31.35,134502.0,26.0108,26.0191,25.9445,25.9777,134502.0
2016-07-29 10:20:00,31.35,31.4,31.35,31.38,156771.0,25.9777,26.0191,25.9777,26.0025,156771.0
2016-07-29 10:25:00,31.38,31.38,31.33,31.35,167616.0,26.0025,26.0025,25.9611,25.9777,167616.0
2016-07-29 10:30:00,31.35,31.37,31.32,31.37,158485.0,25.9777,25.9942,25.9528,25.9942,158485.0
2016-07-29 10:35:00,31.37,31.49,31.36,31.48,192747.0,25.9942,26.0937,25.9859,26.0854,192747.0
2016-07-29 10:40:00,31.48,31.49,31.43,31.46,173016.0,26.0854,26.0937,26.0439,26.0688,173016.0
2016-07-29 10:45:00,31.46,31.52,31.44,31.5,184067.0,26.0688,26.1185,26.0522,26.1019,184067.0
2016-07-29 10:50:00,31.5,31.54,31.49,31.5,149292.0,26.1019,26.1351,26.0937,26.1019,149292.0
2016-07-29 10:55:00,31.49,31.52,31.48,31.5,93286.0,26.0937,26.1185,26.0854,26.1019,93286.0
2016-07-29 11:00:00,31.5,31.51,31.46,31.47,134199.0,26.1019,26.1102,26.0688,26.0771,134199.0
2016-07-29 11:05:00,31.48,31.5,31.46,31.46,116142.0,26.0854,26.1019,26.0688,26.0688,116142.0
2016-07-29 11:10:00,31.46,31.51,31.45,31.47,117043.0,26.0688,26.1102,26.0605,26.0771,117043.0
2016-07-29 11:15:00,31.48,31.49,31.45,31.45,65354.0,26.0854,26.0937,26.0605,26.0605,65354.0
2016-07-29 11:20:00,31.46,31.47,31.4,31.44,167510.0,26.0688,26.0771,26.0191,26.0522,167510.0
2016-07-29 11:25:00,31.45,31.48,31.44,31.47,121763.0,26.0605,26.0854,26.0522,26.0771,121763.0
2016-07-29 11:30:00,31.47,31.49,31.44,31.46,81543.0,26.0771,26.0937,26.0522,26.0688,81543.0
2016-07-29 11:35:00,31.45,31.48,31.43,31.46,91452.0,26.0605,26.0854,26.0439,26.0688,91452.0
2016-07-29 11:40:00,31.46,31.47,31.43,31.47,109759.0,26.0688,26.0771,26.0439,26.0771,109759.0
2016-07-29 11:45:00,31.47,31.5,31.45,31.48,191871.0,26.0771,26.1019,26.0605,26.0854,191871.0
2016-07-29 11:50:00,31.49,31.5,31.45,31.45,271661.0,26.0937,26.1019,26.0605,26.0605,271661.0
2016-07-29 11:55:00,31.45,31.51,31.45,31.51,157768.0,26.0605,26.1102,26.0605,26.1102,157768.0
2016-07-29 12:00:00,31.51,31.51,31.5,31.51,92316.0,26.1102,26.1102,26.1019,26.1102,92316.0
2016-07-29 12:05:00,31.51,31.52,31.49,31.52,139546.0,26.1102,26.1185,26.0937,26.1185,139546.0
2016-07-29 12:10:00,31.52,31.55,31.51,31.54,64818.0,26.1185,26.1434,26.1102,26.1351,64818.0
2016-07-29 12:15:00,31.54,31.55,31.52,31.53,84423.0,26.1351,26.1434,26.1185,26.1268,84423.0
2016-07-29 12:20:00,31.53,31.53,31.47,31.48,200676.0,26.1268,26.1268,26.0771,26.0854,200676.0
2016-07-29 12:25:00,31.47,31.48,31.46,31.46,126587.0,26.0771,26.0854,26.0688,26.0688,126587.0
2016-07-29 12:30:00,31.47,31.5,31.46,31.46,112460.0,26.0771,26.1019,26.0688,26.0688,112460.0
2016-07-29 12:35:00,31.47,31.49,31.46,31.48,91759.0,26.0771,26.0937,26.0688,26.0854,91759.0
2016-07-29 12:40:00,31.48,31.48,31.43,31.44,95916.0,26.0854,26.0854,26.0439,26.0522,95916.0
2016-07-29 12:45:00,31.45,31.45,31.42,31.43,55703.0,26.0605,26.0605,26.0357,26.0439,55703.0
2016-07-29 12:50:00,31.42,31.45,31.4,31.45,108092.0,26.0357,26.0605,26.0191,26.0605,108092.0
2016-07-29 12:55:00,31.45,31.46,31.44,31.45,65387.0,26.0605,26.0688,26.0522,26.0605,65387.0
2016-07-29 13:00:00,31.46,31.51,31.45,31.49,153993.0,26.0688,26.1102,26.0605,26.0937,153993.0
2016-07-29 13:05:00,31.5,31.51,31.48,31.51,59467.0,26.1019,26.1102,26.0854,26.1102,59467.0
2016-07-29 13:10:00,31.51,31.52,31.48,31.5,202031.0,26.1102,26.1185,26.0854,26.1019,202031.0
2016-07-29 13:15:00,31.5,31.51,31.49,31.49,68178.0,26.1019,26.1102,26.0937,26.0937,68178.0
2016-07-29 13:20:00,31.5,31.51,31.49,31.51,41555.0,26.1019,26.1102,26.0937,26.1102,41555.0
2016-07-29 13:25:00,31.51,31.51,31.46,31.49,83188.0,26.1102,26.1102,26.0688,26.0937,83188.0
2016-07-29 13:30:00,31.49,31.49,31.43,31.43,173504.0,26.0937,26.0937,26.0439,26.0439,173504.0
2016-07-29 13:35:00,31.43,31.44,31.43,31.44,51633.0,26.0439,26.0522,26.0439,26.0522,51633.0
2016-07-29 13:40:00,31.44,31.44,31.42,31.43,97400.0,26.0522,26.0522,26.0357,26.0439,97400.0
2016-07-29 13:45:00,31.42,31.43,31.4,31.41,174163.0,26.0357,26.0439,26.0191,26.0274,174163.0
2016-07-29 13:50:00,31.41,31.41,31.4,31.41,61162.0,26.0274,26.0274,26.0191,26.0274,61162.0
2016-07-29 13:55:00,31.4,31.41,31.39,31.39,125719.0,26.0191,26.0274,26.0108,26.0108,125719.0
2016-07-29 14:00:00,31.39,31.4,31.39,31.39,56101.0,26.0108,26.0191,26.0108,26.0108,56101.0
2016-07-29 14:05:00,31.4,31.41,31.39,31.41,147101.0,26.0191,26.0274,26.0108,26.0274,147101.0
2016-07-29 14:10:00,31.41,31.41,31.32,31.38,252270.0,26.0274,26.0274,25.9528,26.0025,252270.0
2016-07-29 14:15:00,31.38,31.41,31.37,31.4,89137.0,26.0025,26.0274,25.9942,26.0191,89137.0
2016-07-29 14:20:00,31.4,31.43,31.39,31.43,70553.0,26.0191,26.0439,26.0108,26.0439,70553.0
2016-07-29 14:25:00,31.43,31.45,31.42,31.42,148832.0,26.0439,26.0605,26.0357,26.0357,148832.0
2016-07-29 14:30:00,31.42,31.46,31.41,31.44,146051.0,26.0357,26.0688,26.0274,26.0522,146051.0
2016-07-29 14:35:00,31.43,31.44,31.39,31.4,130517.0,26.0439,26.0522,26.0108,26.0191,130517.0
2016-07-29 14:40:00,31.4,31.43,31.39,31.43,101391.0,26.0191,26.0439,26.0108,26.0439,101391.0
2016-07-29 14:45:00,31.43,31.47,31.41,31.46,112761.0,26.0439,26.0771,26.0274,26.0688,112761.0
2016-07-29 14:50:00,31.46,31.49,31.46,31.48,67268.0,26.0688,26.0937,26.0688,26.0854,67268.0
2016-07-29 14:55:00,31.48,31.49,31.45,31.46,129135.0,26.0854,26.0937,26.0605,26.0688,129135.0
2016-07-29 15:00:00,31.46,31.47,31.44,31.46,107590.0,26.0688,26.0771,26.0522,26.0688,107590.0
2016-07-29 15:05:00,31.45,31.47,31.43,31.46,136618.0,26.0605,26.0771,26.0439,26.0688,136618.0
2016-07-29 15:10:00,31.47,31.5,31.46,31.47,122970.0,26.0771,26.1019,26.0688,26.0771,122970.0
2016-07-29 15:15:00,31.47,31.5,31.47,31.48,144052.0,26.0771,26.1019,26.0771,26.0854,144052.0
2016-07-29 15:20:00,31.48,31.51,31.47,31.51,106255.0,26.0854,26.1102,26.0771,26.1102,106255.0
2016-07-29 15:25:00,31.51,31.54,31.5,31.52,166134.0,26.1102,26.1351,26.1019,26.1185,166134.0
2016-07-29 15:30:00,31.53,31.53,31.49,31.49,267212.0,26.1268,26.1268,26.0937,26.0937,267212.0
2016-07-29 15:35:00,31.49,31.54,31.48,31.52,243977.0,26.0937,26.1351,26.0854,26.1185,243977.0
2016-07-29 15:40:00,31.52,31.54,31.5,31.52,260747.0,26.1185,26.1351,26.1019,26.1185,260747.0
2016-07-29 15:45:00,31.51,31.54,31.5,31.51,323242.0,26.1102,26.1351,26.1019,26.1102,323242.0
2016-07-29 15:50:00,31.5,31.51,31.48,31.49,430992.0,26.1019,26.1102,26.0854,26.0937,430992.0
2016-07-29 15:55:00,31.48,31.54,31.47,31.53,929224.0,26.0854,26.1351,26.0771,26.1268,929224.0
2016-08-01 09:30:00,31.54,31.58,31.33,31.39,295789.0,26.1351,26.1682,25.9611,26.0108,295789.0
2016-08-01 09:35:00,31.38,31.43,31.28,31.31,229793.0,26.0025,26.0439,25.9197,25.9445,229793.0
2016-08-01 09:40:00,31.32,31.33,31.23,31.33,188224.0,25.9528,25.9611,25.8782,25.9611,188224.0
2016-08-01 09:45:00,31.32,31.4,31.3,31.33,179509.0,25.9528,26.0191,25.9362,25.9611,179509.0
2016-08-01 09:50:00,31.33,31.46,31.31,31.44,146248.0,25.9611,26.0688,25.9445,26.0522,146248.0
2016-08-01 09:55:00,31.45,31.49,31.39,31.4,142692.0,26.0605,26.0937,26.0108,26.0191,142692.0
2016-08-01 10:00:00,31.4,31.44,31.36,31.36,138985.0,26.0191,26.0522,25.9859,25.9859,138985.0
2016-08-01 10:05:00,31.37,31.43,31.35,31.39,152557.0,25.9942,26.0439,25.9777,26.0108,152557.0
2016-08-01 10:10:00,31.39,31.43,31.37,31.42,158397.0,26.0108,26.0439,25.9942,26.0357,158397.0
2016-08-01 10:15:00,31.41,31.46,31.4,31.44,209207.0,26.0274,26.0688,26.0191,26.0522,209207.0
2016-08-01 10:20:00,31.45,31.46,31.41,31.43,142983.0,26.0605,26.0688,26.0274,26.0439,142983.0
2016-08-01 10:25:00,31.43,31.47,31.42,31.45,107224.0,26.0439,26.0771,26.0357,26.0605,107224.0
2016-08-01 10:30:00,31.44,31.45,31.35,31.36,175627.0,26.0522,26.0605,25.9777,25.9859,175627.0
2016-08-01 10:35:00,31.36,31.39,31.34,31.36,116433.0,25.9859,26.0108,25.9694,25.9859,116433.0
2016-08-01 10:40:00,31.36,31.42,31.34,31.42,88053.0,25.9859,26.0357,25.9694,26.0357,88053.0
2016-08-01 10:45:00,31.41,31.5,31.38,31.49,117179.0,26.0274,26.1019,26.0025,26.0937,117179.0
2016-08-01 10:50:00,31.48,31.54,31.48,31.51,356795.0,26.0854,26.1351,26.0854,26.1102,356795.0
2016-08-01 10:55:00,31.51,31.52,31.46,31.49,274012.0,26.1102,26.1185,26.0688,26.0937,274012.0
2016-08-01 11:00:00,31.48,31.52,31.47,31.5,88725.0,26.0854,26.1185,26.0771,26.1019,88725.0
2016-08-01 11:05:00,31.5,31.54,31.48,31.54,117686.0,26.1019,26.1351,26.0854,26.1351,117686.0
2016-08-01 11:10:00,31.54,31.58,31.54,31.57,176485.0,26.1351,26.1682,26.1351,26.16,176485.0
2016-08-01 11:15:00,31.57,31.62,31.56,31.6,96420.0,26.16,26.2014,26.1517,26.1848,96420.0
2016-08-01 11:20:00,31.6,31.61,31.54,31.55,84841.0,26.1848,26.1931,26.1351,26.1434,84841.0
2016-08-01 11:25:00,31.54,31.55,31.45,31.45,111376.0,26.1351,26.1434,26.0605,26.0605,111376.0
2016-08-01 11:30:00,31.45,31.52,31.45,31.49,130462.0,26.0605,26.1185,26.0605,26.0937,130462.0
2016-08-01 11:35:00,31.49,31.5,31.45,31.46,71845.0,26.0937,26.1019,26.0605,26.0688,71845.0
2016-08-01 11:40:00,31.46,31.5,31.45,31.48,71855.0,26.0688,26.1019,26.0605,26.0854,71855.0
2016-08-01 11:45:00,31.48,31.49,31.42,31.44,135067.0,26.0854,26.0937,26.0357,26.0522,135067.0
2016-08-01 11:50:00,31.43,31.44,31.4,31.41,95669.0,26.0439,26.0522,26.0191,26.0274,95669.0
2016-08-01 11:55:00,31.42,31.42,31.38,31.38,92272.0,26.0357,26.0357,26.0025,26.0025,92272.0
2016-08-01 12:00:00,31.38,31.42,31.37,31.41,146571.0,26.0025,26.0357,25.9942,26.0274,146571.0
2016-08-01 12:05:00,31.41,31.41,31.3,31.32,139543.0,26.0274,26.0274,25.9362,25.9528,139543.0
2016-08-01 12:10:00,31.32,31.33,31.25,31.28,162406.0,25.9528,25.9611,25.8948,25.9197,162406.0
2016-08-01 12:15:00,31.28,31.32,31.26,31.31,160801.0,25.9197,25.9528,25.9031,25.9445,160801.0
2016-08-01 12:20:00,31.31,31.33,31.28,31.32,73470.0,25.9445,25.9611,25.9197,25.9528,73470.0
2016-08-01 12:25:00,31.32,31.34,31.27,31.29,103446.0,25.9528,25.9694,25.9114,25.9279,103446.0
2016-08-01 12:30:00,31.29,31.31,31.28,31.28,92874.0,25.9279,25.9445,25.9197,25.9197,92874.0
2016-08-01 12:35:00,31.29,31.3,31.28,31.3,126999.0,25.9279,25.9362,25.9197,25.9362,126999.0
2016-08-01 12:40:00,31.3,31.3,31.27,31.27,113526.0,25.9362,25.9362,25.9114,25.9114,113526.0
2016-08-01 12:45:00,31.27,31.3,31.26,31.29,113900.0,25.9114,25.9362,25.9031,25.9279,113900.0
2016-08-01 12:50:00,31.29,31.3,31.27,31.29,97251.0,25.9279,25.9362,25.9114,25.9279,97251.0
2016-08-01 12:55:00,31.29,31.29,31.26,31.28,86805.0,25.9279,25.9279,25.9031,25.9197,86805.0
2016-08-01 13:00:00,31.28,31.3,31.25,31.26,82290.0,25.9197,25.9362,25.8948,25.9031,82290.0
2016-08-01 13:05:00,31.26,31.28,31.25,31.28,70733.0,25.9031,25.9197,25.8948,25.9197,70733.0
2016-08-01 13:10:00,31.28,31.28,31.26,31.27,54985.0,25.9197,25.9197,25.9031,25.9114,54985.0
2016-08-01 13:15:00,31.27,31.29,31.26,31.28,78196.0,25.9114,25.9279,25.9031,25.9197,78196.0
2016-08-01 13:20:00,31.28,31.3,31.27,31.28,155129.0,25.9197,25.9362,25.9114,25.9197,155129.0
2016-08-01 13:25:00,31.28,31.3,31.24,31.27,181391.0,25.9197,25.9362,25.8865,25.9114,181391.0
2016-08-01 13:30:00,31.27,31.28,31.25,31.28,71795.0,25.9114,25.9197,25.8948,25.9197,71795.0
2016-08-01 13:35:00,31.28,31.3,31.27,31.3,34955.0,25.9197,25.9362,25.9114,25.9362,34955.0
2016-08-01 13:40:00,31.3,31.3,31.27,31.28,49209.0,25.9362,25.9362,25.9114,25.9197,49209.0
2016-08-01 13:45:00,31.27,31.29,31.25,31.29,76602.0,25.9114,25.9279,25.8948,25.9279,76602.0
2016-08-01 13:50:00,31.29,31.3,31.27,31.27,31998.0,25.9279,25.9362,25.9114,25.9114,31998.0
2016-08-01 13:55:00,31.27,31.31,31.27,31.29,249067.0,25.9114,25.9445,25.9114,25.9279,249067.0
2016-08-01 14:00:00,31.29,31.31,31.29,31.31,131227.0,25.9279,25.9445,25.9279,25.9445,131227.0
2016-08-01 14:05:00,31.31,31.33,31.29,31.3,71180.0,25.9445,25.9611,25.9279,25.9362,71180.0
2016-08-01 14:10:00,31.3,31.3,31.24,31.24,112790.0,25.9362,25.9362,25.8865,25.8865,112790.0
2016-08-01 14:15:00,31.25,31.27,31.23,31.25,98824.0,25.8948,25.9114,25.8782,25.8948,98824.0
2016-08-01 14:20:00,31.26,31.3,31.25,31.28,56875.0,25.9031,25.9362,25.8948,25.9197,56875.0
2016-08-01 14:25:00,31.28,31.29,31.23,31.23,51720.0,25.9197,25.9279,25.8782,25.8782,51720.0
2016-08-01 14:30:00,31.24,31.29,31.23,31.26,68648.0,25.8865,25.9279,25.8782,25.9031,68648.0
2016-08-01 14:35:00,31.26,31.3,31.26,31.27,68213.0,25.9031,25.9362,25.9031,25.9114,68213.0
2016-08-01 14:40:00,31.27,31.3,31.25,31.3,59126.0,25.9114,25.9362,25.8948,25.9362,59126.0
2016-08-01 14:45:00,31.3,31.31,31.28,31.3,80012.0,25.9362,25.9445,25.9197,25.9362,80012.0
2016-08-01 14:50:00,31.29,31.3,31.27,31.28,58366.0,25.9279,25.9362,25.9114,25.9197,58366.0
2016-08-01 14:55:00,31.28,31.3,31.27,31.29,78749.0,25.9197,25.9362,25.9114,25.9279,78749.0
2016-08-01 15:00:00,31.3,31.3,31.27,31.29,84058.0,25.9362,25.9362,25.9114,25.9279,84058.0
2016-08-01 15:05:00,31.28,31.29,31.27,31.29,57719.0,25.9197,25.9279,25.9114,25.9279,57719.0
2016-08-01 15:10:00,31.28,31.3,31.26,31.26,140840.0,25.9197,25.9362,25.9031,25.9031,140840.0
2016-08-01 15:15:00,31.27,31.27,31.2,31.21,154011.0,25.9114,25.9114,25.8534,25.8616,154011.0
2016-08-01 15:20:00,31.22,31.24,31.2,31.24,98855.0,25.8699,25.8865,25.8534,25.8865,98855.0
2016-08-01 15:25:00,31.24,31.26,31.21,31.22,195509.0,25.8865,25.9031,25.8616,25.8699,195509.0
2016-08-01 15:30:00,31.23,31.25,31.22,31.25,161384.0,25.8782,25.8948,25.8699,25.8948,161384.0
2016-08-01 15:35:00,31.25,31.29,31.23,31.28,159344.0,25.8948,25.9279,25.8782,25.9197,159344.0
2016-08-01 15:40:00,31.27,31.29,31.27,31.27,177710.0,25.9114,25.9279,25.9114,25.9114,177710.0
2016-08-01 15:45:00,31.28,31.31,31.27,31.3,161297.0,25.9197,25.9445,25.9114,25.9362,161297.0
2016-08-01 15:50:00,31.31,31.31,31.28,31.29,176105.0,25.9445,25.9445,25.9197,25.9279,176105.0
2016-08-01 15:55:00,31.29,31.31,31.28,31.29,387461.0,25.9279,25.9445,25.9197,25.9279,387461.0
2016-08-02 09:30:00,31.03,31.08,30.58,30.59,913420.0,25.7125,25.7539,25.3396,25.3479,913420.0
2016-08-02 09:35:00,30.59,30.6,30.36,30.49,750934.0,25.3479,25.3562,25.1573,25.265,750934.0
2016-08-02 09:40:00,30.49,30.5,30.21,30.22,731355.0,25.265,25.2733,25.033,25.0413,731355.0
2016-08-02 09:45:00,30.23,30.36,30.22,30.34,815604.0,25.0496,25.1573,25.0413,25.1407,815604.0
2016-08-02 09:50:00,30.34,30.4,30.33,30.35,708525.0,25.1407,25.1905,25.1324,25.149,708525.0
2016-08-02 09:55:00,30.35,30.38,30.26,30.27,452062.0,25.149,25.1739,25.0744,25.0827,452062.0
2016-08-02 10:00:00,30.26,30.3,30.14,30.15,550364.0,25.0744,25.1076,24.975,24.9833,550364.0
2016-08-02 10:05:00,30.15,30.25,30.06,30.08,832795.0,24.9833,25.0662,24.9087,24.9253,832795.0
2016-08-02 10:10:00,30.07,30.16,30.01,30.14,697077.0,24.917,24.9916,24.8673,24.975,697077.0
2016-08-02 10:15:00,30.15,30.15,30.1,30.11,302832.0,24.9833,24.9833,24.9419,24.9501,302832.0
2016-08-02 10:20:00,30.11,30.11,30.02,30.09,521018.0,24.9501,24.9501,24.8756,24.9336,521018.0
2016-08-02 10:25:00,30.09,30.14,30.02,30.03,384238.0,24.9336,24.975,24.8756,24.8839,384238.0
2016-08-02 10:30:00,30.03,30.05,29.91,29.91,673933.0,24.8839,24.9004,24.7844,24.7844,673933.0
2016-08-02 10:35:00,29.92,30.1,29.91,30.03,372663.0,24.7927,24.9419,24.7844,24.8839,372663.0
2016-08-02 10:40:00,30.03,30.03,29.92,29.95,309150.0,24.8839,24.8839,24.7927,24.8176,309150.0
2016-08-02 10:45:00,29.95,30.01,29.94,29.96,408988.0,24.8176,24.8673,24.8093,24.8259,408988.0
2016-08-02 10:50:00,29.96,30.03,29.95,29.99,293090.0,24.8259,24.8839,24.8176,24.8507,293090.0
2016-08-02 10:55:00,30.0,30.02,29.92,29.93,221292.0,24.859,24.8756,24.7927,24.801,221292.0
2016-08-02 11:00:00,29.93,30.0,29.92,29.99,194477.0,24.801,24.859,24.7927,24.8507,194477.0
2016-08-02 11:05:00,29.98,30.02,29.94,29.99,261493.0,24.8424,24.8756,24.8093,24.8507,261493.0
2016-08-02 11:10:00,29.99,30.08,29.98,30.08,178269.0,24.8507,24.9253,24.8424,24.9253,178269.0
2016-08-02 11:15:00,30.08,30.09,30.02,30.09,341080.0,24.9253,24.9336,24.8756,24.9336,341080.0
2016-08-02 11:20:00,30.09,30.21,30.08,30.2,353003.0,24.9336,25.033,24.9253,25.0247,353003.0
2016-08-02 11:25:00,30.2,30.22,30.17,30.17,296094.0,25.0247,25.0413,24.9999,24.9999,296094.0
2016-08-02 11:30:00,30.18,30.18,30.04,30.05,551011.0,25.0082,25.0082,24.8921,24.9004,551011.0
2016-08-02 11:35:00,30.04,30.05,29.99,30.05,260070.0,24.8921,24.9004,24.8507,24.9004,260070.0
2016-08-02 11:40:00,30.06,30.12,30.06,30.1,130597.0,24.9087,24.9584,24.9087,24.9419,130597.0
2016-08-02 11:45:00,30.09,30.15,30.08,30.15,206353.0,24.9336,24.9833,24.9253,24.9833,206353.0
2016-08-02 11:50:00,30.15,30.15,30.08,30.11,119661.0,24.9833,24.9833,24.9253,24.9501,119661.0
2016-08-02 11:55:00,30.11,30.12,30.04,30.04,109244.0,24.9501,24.9584,24.8921,24.8921,109244.0
2016-08-02 12:00:00,30.04,30.1,30.03,30.1,178016.0,24.8921,24.9419,24.8839,24.9419,178016.0
2016-08-02 12:05:00,30.1,30.12,30.05,30.12,113762.0,24.9419,24.9584,24.9004,24.9584,113762.0
2016-08-02 12:10:00,30.12,30.16,30.11,30.15,139795.0,24.9584,24.9916,24.9501,24.9833,139795.0
2016-08-02 12:15:00,30.15,30.15,30.1,30.12,173491.0,24.9833,24.9833,24.9419,24.9584,173491.0
2016-08-02 12:20:00,30.12,30.15,30.11,30.15,96288.0,24.9584,24.9833,24.9501,24.9833,96288.0
2016-08-02 12:25:00,30.15,30.15,30.13,30.14,92960.0,24.9833,24.9833,24.9667,24.975,92960.0
2016-08-02 12:30:00,30.13,30.15,30.13,30.14,95204.0,24.9667,24.9833,24.9667,24.975,95204.0
2016-08-02 12:35:00,30.15,30.15,30.09,30.1,99392.0,24.9833,24.9833,24.9336,24.9419,99392.0
2016-08-02 12:40:00,30.11,30.13,30.1,30.13,41485.0,24.9501,24.9667,24.9419,24.9667,41485.0
2016-08-02 12:45:00,30.12,30.13,30.09,30.1,122298.0,24.9584,24.9667,24.9336,24.9419,122298.0
2016-08-02 12:50:00,30.11,30.11,30.06,30.06,94743.0,24.9501,24.9501,24.9087,24.9087,94743.0
2016-08-02 12:55:00,30.07,30.07,30.04,30.05,119413.0,24.917,24.917,24.8921,24.9004,119413.0
2016-08-02 13:00:00,30.06,30.08,30.03,30.05,173420.0,24.9087,24.9253,24.8839,24.9004,173420.0
2016-08-02 13:05:00,30.05,30.06,29.99,30.01,194733.0,24.9004,24.9087,24.8507,24.8673,194733.0
2016-08-02 13:10:00,30.01,30.06,29.99,30.0,258602.0,24.8673,24.9087,24.8507,24.859,258602.0
2016-08-02 13:15:00,29.99,30.01,29.99,29.99,102655.0,24.8507,24.8673,24.8507,24.8507,102655.0
2016-08-02 13:20:00,29.99,30.0,29.95,29.99,191258.0,24.8507,24.859,24.8176,24.8507,191258.0
2016-08-02 13:25:00,29.98,29.99,29.96,29.98,175879.0,24.8424,24.8507,24.8259,24.8424,175879.0
2016-08-02 13:30:00,29.98,29.98,29.92,29.95,176640.0,24.8424,24.8424,24.7927,24.8176,176640.0
2016-08-02 13:35:00,29.94,29.97,29.91,29.91,89283.0,24.8093,24.8341,24.7844,24.7844,89283.0
2016-08-02 13:40:00,29.92,29.92,29.89,29.91,196529.0,24.7927,24.7927,24.7679,24.7844,196529.0
2016-08-02 13:45:00,29.9,29.92,29.9,29.91,127672.0,24.7761,24.7927,24.7761,24.7844,127672.0
2016-08-02 13:50:00,29.9,29.92,29.85,29.85,196615.0,24.7761,24.7927,24.7347,24.7347,196615.0
2016-08-02 13:55:00,29.86,29.87,29.84,29.84,153835.0,24.743,24.7513,24.7264,24.7264,153835.0
2016-08-02 14:00:00,29.84,29.86,29.82,29.82,120641.0,24.7264,24.743,24.7098,24.7098,120641.0
2016-08-02 14:05:00,29.82,29.89,29.82,29.89,148377.0,24.7098,24.7679,24.7098,24.7679,148377.0
2016-08-02 14:10:00,29.89,29.9,29.84,29.88,230435.0,24.7679,24.7761,24.7264,24.7596,230435.0
2016-08-02 14:15:00,29.88,29.92,29.87,29.91,112865.0,24.7596,24.7927,24.7513,24.7844,112865.0
2016-08-02 14:20:00,29.91,29.96,29.9,29.96,166283.0,24.7844,24.8259,24.7761,24.8259,166283.0
2016-08-02 14:25:00,29.96,30.0,29.95,29.99,145900.0,24.8259,24.859,24.8176,24.8507,145900.0
2016-08-02 14:30:00,29.99,29.99,29.95,29.96,253809.0,24.8507,24.8507,24.8176,24.8259,253809.0
2016-08-02 14:35:00,29.96,29.97,29.88,29.89,123835.0,24.8259,24.8341,24.7596,24.7679,123835.0
2016-08-02 14:40:00,29.89,29.96,29.88,29.95,110889.0,24.7679,24.8259,24.7596,24.8176,110889.0
2016-08-02 14:45:00,29.95,29.96,29.91,29.92,110122.0,24.8176,24.8259,24.7844,24.7927,110122.0
2016-08-02 14:50:00,29.92,29.93,29.89,29.9,208033.0,24.7927,24.801,24.7679,24.7761,208033.0
2016-08-02 14:55:00,29.9,29.91,29.88,29.88,129630.0,24.7761,24.7844,24.7596,24.7596,129630.0
2016-08-02 15:00:00,29.89,29.94,29.88,29.91,236583.0,24.7679,24.8093,24.7596,24.7844,236583.0
2016-08-02 15:05:00,29.91,29.91,29.88,29.89,177720.0,24.7844,24.7844,24.7596,24.7679,177720.0
2016-08-02 15:10:00,29.9,29.9,29.86,29.87,126608.0,24.7761,24.7761,24.743,24.7513,126608.0
2016-08-02 15:15:00,29.87,29.89,29.86,29.87,102891.0,24.7513,24.7679,24.743,24.7513,102891.0
2016-08-02 15:20:00,29.88,29.91,29.86,29.9,221364.0,24.7596,24.7844,24.743,24.7761,221364.0
2016-08-02 15:25:00,29.9,29.94,29.89,29.92,251131.0,24.7761,24.8093,24.7679,24.7927,251131.0
2016-08-02 15:30:00,29.93,29.95,29.91,29.95,229626.0,24.801,24.8176,24.7844,24.8176,229626.0
2016-08-02 15:35:00,29.94,29.96,29.93,29.96,378395.0,24.8093,24.8259,24.801,24.8259,378395.0
2016-08-02 15:40:00,29.96,29.96,29.9,29.94,499550.0,24.8259,24.8259,24.7761,24.8093,499550.0
2016-08-02 15:45:00,29.95,29.96,29.92,29.93,402442.0,24.8176,24.8259,24.7927,24.801,402442.0
2016-08-02 15:50:00,29.93,29.94,29.92,29.93,368136.0,24.801,24.8093,24.7927,24.801,368136.0
2016-08-02 15:55:00,29.93,29.96,29.92,29.93,1341435.0,24.801,24.8259,24.7927,24.801,1341435.0
2016-08-03 09:30:00,30.0,30.02,29.91,30.0,493072.0,24.859,24.8756,24.7844,24.859,493072.0
2016-08-03 09:35:00,30.0,30.06,29.95,30.02,394161.0,24.859,24.9087,24.8176,24.8756,394161.0
2016-08-03 09:40:00,30.02,30.11,30.0,30.1,448158.0,24.8756,24.9501,24.859,24.9419,448158.0
2016-08-03 09:45:00,30.1,30.14,30.04,30.13,401659.0,24.9419,24.975,24.8921,24.9667,401659.0
2016-08-03 09:50:00,30.13,30.16,30.04,30.12,416038.0,24.9667,24.9916,24.8921,24.9584,416038.0
2016-08-03 09:55:00,30.11,30.18,30.05,30.13,346715.0,24.9501,25.0082,24.9004,24.9667,346715.0
2016-08-03 10:00:00,30.12,30.15,30.05,30.12,283610.0,24.9584,24.9833,24.9004,24.9584,283610.0
2016-08-03 10:05:00,30.12,30.15,30.09,30.1,249254.0,24.9584,24.9833,24.9336,24.9419,249254.0
2016-08-03 10:10:00,30.09,30.16,30.08,30.16,125260.0,24.9336,24.9916,24.9253,24.9916,125260.0
2016-08-03 10:15:00,30.16,30.2,30.12,30.13,194717.0,24.9916,25.0247,24.9584,24.9667,194717.0
2016-08-03 10:20:00,30.13,30.2,30.12,30.18,180572.0,24.9667,25.0247,24.9584,25.0082,180572.0
2016-08-03 10:25:00,30.18,30.19,30.14,30.17,137831.0,25.0082,25.0164,24.975,24.9999,137831.0
2016-08-03 10:30:00,30.17,30.18,30.11,30.18,179395.0,24.9999,25.0082,24.9501,25.0082,179395.0
2016-08-03 10:35:00,30.18,30.2,30.12,30.14,208614.0,25.0082,25.0247,24.9584,24.975,208614.0
2016-08-03 10:40:00,30.14,30.16,30.1,30.15,115498.0,24.975,24.9916,24.9419,24.9833,115498.0
2016-08-03 10:45:00,30.14,30.16,30.11,30.14,166888.0,24.975,24.9916,24.9501,24.975,166888.0
2016-08-03 10:50:00,30.14,30.15,30.08,30.1,148301.0,24.975,24.9833,24.9253,24.9419,148301.0
2016-08-03 10:55:00,30.11,30.13,30.05,30.07,734297.0,24.9501,24.9667,24.9004,24.917,734297.0
2016-08-03 11:00:00,30.07,30.09,30.05,30.08,81689.0,24.917,24.9336,24.9004,24.9253,81689.0
2016-08-03 11:05:00,30.09,30.13,30.08,30.13,141165.0,24.9336,24.9667,24.9253,24.9667,141165.0
2016-08-03 11:10:00,30.12,30.14,30.1,30.12,136756.0,24.9584,24.975,24.9419,24.9584,136756.0
2016-08-03 11:15:00,30.12,30.14,30.11,30.13,90939.0,24.9584,24.975,24.9501,24.9667,90939.0
2016-08-03 11:20:00,30.13,30.16,30.12,30.14,175942.0,24.9667,24.9916,24.9584,24.975,175942.0
2016-08-03 11:25:00,30.15,30.16,30.12,30.14,131286.0,24.9833,24.9916,24.9584,24.975,131286.0
2016-08-03 11:30:00,30.14,30.19,30.13,30.18,135080.0,24.975,25.0164,24.9667,25.0082,135080.0
2016-08-03 11:35:00,30.18,30.18,30.15,30.17,110995.0,25.0082,25.0082,24.9833,24.9999,110995.0
2016-08-03 11:40:00,30.17,30.18,30.14,30.15,107385.0,24.9999,25.0082,24.975,24.9833,107385.0
2016-08-03 11:45:00,30.15,30.18,30.14,30.18,85713.0,24.9833,25.0082,24.975,25.0082,85713.0
2016-08-03 11:50:00,30.18,30.18,30.16,30.17,84574.0,25.0082,25.0082,24.9916,24.9999,84574.0
2016-08-03 11:55:00,30.16,30.18,30.16,30.16,82142.0,24.9916,25.0082,24.9916,24.9916,82142.0
2016-08-03 12:00:00,30.17,30.18,30.16,30.16,94573.0,24.9999,25.0082,24.9916,24.9916,94573.0
2016-08-03 12:05:00,30.17,30.18,30.16,30.18,27378.0,24.9999,25.0082,24.9916,25.0082,27378.0
2016-08-03 12:10:00,30.18,30.18,30.16,30.18,84304.0,25.0082,25.0082,24.9916,25.0082,84304.0
2016-08-03 12:15:00,30.18,30.18,30.17,30.18,56434.0,25.0082,25.0082,24.9999,25.0082,56434.0
2016-08-03 12:20:00,30.17,30.18,30.15,30.17,94811.0,24.9999,25.0082,24.9833,24.9999,94811.0
2016-08-03 12:25:00,30.17,30.19,30.16,30.18,68507.0,24.9999,25.0164,24.9916,25.0082,68507.0
2016-08-03 12:30:00,30.18,30.18,30.12,30.18,113153.0,25.0082,25.0082,24.9584,25.0082,113153.0
2016-08-03 12:35:00,30.18,30.2,30.16,30.18,109473.0,25.0082,25.0247,24.9916,25.0082,109473.0
2016-08-03 12:40:00,30.19,30.2,30.17,30.19,119245.0,25.0164,25.0247,24.9999,25.0164,119245.0
2016-08-03 12:45:00,30.18,30.19,30.17,30.18,39922.0,25.0082,25.0164,24.9999,25.0082,39922.0
2016-08-03 12:50:00,30.18,30.21,30.17,30.2,120750.0,25.0082,25.033,24.9999,25.0247,120750.0
2016-08-03 12:55:00,30.2,30.2,30.17,30.18,112123.0,25.0247,25.0247,24.9999,25.0082,112123.0
2016-08-03 13:00:00,30.18,30.19,30.16,30.19,66312.0,25.0082,25.0164,24.9916,25.0164,66312.0
2016-08-03 13:05:00,30.18,30.21,30.18,30.21,66451.0,25.0082,25.033,25.0082,25.033,66451.0
2016-08-03 13:10:00,30.2,30.21,30.2,30.21,100943.0,25.0247,25.033,25.0247,25.033,100943.0
2016-08-03 13:15:00,30.2,30.21,30.18,30.2,57860.0,25.0247,25.033,25.0082,25.0247,57860.0
2016-08-03 13:20:00,30.19,30.21,30.19,30.21,89872.0,25.0164,25.033,25.0164,25.033,89872.0
2016-08-03 13:25:00,30.2,30.21,30.18,30.19,104348.0,25.0247,25.033,25.0082,25.0164,104348.0
2016-08-03 13:30:00,30.18,30.19,30.18,30.19,66806.0,25.0082,25.0164,25.0082,25.0164,66806.0
2016-08-03 13:35:00,30.19,30.2,30.16,30.18,376295.0,25.0164,25.0247,24.9916,25.0082,376295.0
2016-08-03 13:40:00,30.17,30.18,30.17,30.18,45676.0,24.9999,25.0082,24.9999,25.0082,45676.0
2016-08-03 13:45:00,30.17,30.19,30.17,30.19,59469.0,24.9999,25.0164,24.9999,25.0164,59469.0
2016-08-03 13:50:00,30.19,30.19,30.15,30.17,102335.0,25.0164,25.0164,24.9833,24.9999,102335.0
2016-08-03 13:55:00,30.17,30.18,30.16,30.17,59025.0,24.9999,25.0082,24.9916,24.9999,59025.0
2016-08-03 14:00:00,30.17,30.18,30.16,30.17,148880.0,24.9999,25.0082,24.9916,24.9999,148880.0
2016-08-03 14:05:00,30.17,30.19,30.16,30.19,124545.0,24.9999,25.0164,24.9916,25.0164,124545.0
2016-08-03 14:10:00,30.18,30.19,30.17,30.18,78957.0,25.0082,25.0164,24.9999,25.0082,78957.0
2016-08-03 14:15:00,30.18,30.19,30.14,30.14,237418.0,25.0082,25.0164,24.975,24.975,237418.0
2016-08-03 14:20:00,30.13,30.18,30.13,30.17,103932.0,24.9667,25.0082,24.9667,24.9999,103932.0
2016-08-03 14:25:00,30.17,30.18,30.16,30.17,48387.0,24.9999,25.0082,24.9916,24.9999,48387.0
2016-08-03 14:30:00,30.17,30.2,30.14,30.2,269180.0,24.9999,25.0247,24.975,25.0247,269180.0
2016-08-03 14:35:00,30.19,30.2,30.16,30.19,142107.0,25.0164,25.0247,24.9916,25.0164,142107.0
2016-08-03 14:40:00,30.19,30.2,30.16,30.17,126031.0,25.0164,25.0247,24.9916,24.9999,126031.0
2016-08-03 14:45:00,30.17,30.19,30.16,30.17,64490.0,24.9999,25.0164,24.9916,24.9999,64490.0
2016-08-03 14:50:00,30.17,30.18,30.14,30.18,238776.0,24.9999,25.0082,24.975,25.0082,238776.0
2016-08-03 14:55:00,30.18,30.19,30.17,30.18,66740.0,25.0082,25.0164,24.9999,25.0082,66740.0
2016-08-03 15:00:00,30.17,30.18,30.17,30.18,44280.0,24.9999,25.0082,24.9999,25.0082,44280.0
2016-08-03 15:05:00,30.18,30.18,30.16,30.17,170189.0,25.0082,25.0082,24.9916,24.9999,170189.0
2016-08-03 15:10:00,30.17,30.17,30.16,30.17,126769.0,24.9999,24.9999,24.9916,24.9999,126769.0
2016-08-03 15:15:00,30.17,30.19,30.16,30.18,292473.0,24.9999,25.0164,24.9916,25.0082,292473.0
2016-08-03 15:20:00,30.17,30.18,30.14,30.16,120988.0,24.9999,25.0082,24.975,24.9916,120988.0
2016-08-03 15:25:00,30.17,30.22,30.16,30.21,171593.0,24.9999,25.0413,24.9916,25.033,171593.0
2016-08-03 15:30:00,30.21,30.22,30.2,30.21,160293.0,25.033,25.0413,25.0247,25.033,160293.0
2016-08-03 15:35:00,30.21,30.22,30.19,30.21,163272.0,25.033,25.0413,25.0164,25.033,163272.0
2016-08-03 15:40:00,30.21,30.24,30.16,30.19,227416.0,25.033,25.0579,24.9916,25.0164,227416.0
2016-08-03 15:45:00,30.19,30.23,30.18,30.23,179239.0,25.0164,25.0496,25.0082,25.0496,179239.0
2016-08-03 15:50:00,30.23,30.24,30.22,30.24,129689.0,25.0496,25.0579,25.0413,25.0579,129689.0
2016-08-03 15:55:00,30.24,30.25,30.22,30.24,412449.0,25.0579,25.0662,25.0413,25.0579,412449.0
2016-08-04 09:30:00,30.24,30.34,30.24,30.26,219198.0,25.0579,25.1407,25.0579,25.0744,219198.0
2016-08-04 09:35:00,30.25,30.4,30.23,30.39,173443.0,25.0662,25.1905,25.0496,25.1822,173443.0
2016-08-04 09:40:00,30.39,30.47,30.31,30.41,255034.0,25.1822,25.2485,25.1159,25.1987,255034.0
2016-08-04 09:45:00,30.41,30.48,30.4,30.44,127384.0,25.1987,25.2567,25.1905,25.2236,127384.0
2016-08-04 09:50:00,30.43,30.53,30.43,30.53,200877.0,25.2153,25.2982,25.2153,25.2982,200877.0
2016-08-04 09:55:00,30.53,30.53,30.39,30.42,209883.0,25.2982,25.2982,25.1822,25.207,209883.0
2016-08-04 10:00:00,30.42,30.46,30.36,30.45,148545.0,25.207,25.2402,25.1573,25.2319,148545.0
2016-08-04 10:05:00,30.44,30.44,30.29,30.34,177168.0,25.2236,25.2236,25.0993,25.1407,177168.0
2016-08-04 10:10:00,30.34,30.43,30.33,30.39,81370.0,25.1407,25.2153,25.1324,25.1822,81370.0
2016-08-04 10:15:00,30.39,30.48,30.39,30.47,90633.0,25.1822,25.2567,25.1822,25.2485,90633.0
2016-08-04 10:20:00,30.46,30.48,30.4,30.41,102669.0,25.2402,25.2567,25.1905,25.1987,102669.0
2016-08-04 10:25:00,30.42,30.44,30.38,30.39,102580.0,25.207,25.2236,25.1739,25.1822,102580.0
2016-08-04 10:30:00,30.4,30.42,30.33,30.34,152857.0,25.1905,25.207,25.1324,25.1407,152857.0
2016-08-04 10:35:00,30.33,30.36,30.32,30.35,172169.0,25.1324,25.1573,25.1242,25.149,172169.0
2016-08-04 10:40:00,30.34,30.39,30.29,30.32,188306.0,25.1407,25.1822,25.0993,25.1242,188306.0
2016-08-04 10:45:00,30.33,30.35,30.3,30.34,82085.0,25.1324,25.149,25.1076,25.1407,82085.0
2016-08-04 10:50:00,30.34,30.38,30.33,30.36,124977.0,25.1407,25.1739,25.1324,25.1573,124977.0
2016-08-04 10:55:00,30.36,30.43,30.35,30.42,99840.0,25.1573,25.2153,25.149,25.207,99840.0
2016-08-04 11:00:00,30.41,30.41,30.35,30.37,71105.0,25.1987,25.1987,25.149,25.1656,71105.0
2016-08-04 11:05:00,30.38,30.41,30.36,30.38,74355.0,25.1739,25.1987,25.1573,25.1739,74355.0
2016-08-04 11:10:00,30.38,30.39,30.32,30.35,130426.0,25.1739,25.1822,25.1242,25.149,130426.0
2016-08-04 11:15:00,30.35,30.35,30.29,30.33,72308.0,25.149,25.149,25.0993,25.1324,72308.0
2016-08-04 11:20:00,30.33,30.37,30.31,30.33,77550.0,25.1324,25.1656,25.1159,25.1324,77550.0
2016-08-04 11:25:00,30.33,30.38,30.32,30.33,84151.0,25.1324,25.1739,25.1242,25.1324,84151.0
2016-08-04 11:30:00,30.33,30.37,30.32,30.36,75067.0,25.1324,25.1656,25.1242,25.1573,75067.0
2016-08-04 11:35:00,30.36,30.39,30.34,30.38,116328.0,25.1573,25.1822,25.1407,25.1739,116328.0
2016-08-04 11:40:00,30.38,30.39,30.33,30.37,119266.0,25.1739,25.1822,25.1324,25.1656,119266.0
2016-08-04 11:45:00,30.37,30.37,30.33,30.37,65140.0,25.1656,25.1656,25.1324,25.1656,65140.0
2016-08-04 11:50:00,30.37,30.41,30.35,30.4,64331.0,25.1656,25.1987,25.149,25.1905,64331.0
2016-08-04 11:55:00,30.39,30.41,30.36,30.36,106960.0,25.1822,25.1987,25.1573,25.1573,106960.0
2016-08-04 12:00:00,30.37,30.41,30.36,30.39,69204.0,25.1656,25.1987,25.1573,25.1822,69204.0
2016-08-04 12:05:00,30.4,30.44,30.39,30.43,60442.0,25.1905,25.2236,25.1822,25.2153,60442.0
2016-08-04 12:10:00,30.43,30.44,30.39,30.39,37037.0,25.2153,25.2236,25.1822,25.1822,37037.0
2016-08-04 12:15:00,30.39,30.39,30.35,30.37,64461.0,25.1822,25.1822,25.149,25.1656,64461.0
2016-08-04 12:20:00,30.36,30.38,30.34,30.35,60050.0,25.1573,25.1739,25.1407,25.149,60050.0
2016-08-04 12:25:00,30.36,30.38,30.35,30.38,45616.0,25.1573,25.1739,25.149,25.1739,45616.0
2016-08-04 12:30:00,30.38,30.38,30.31,30.33,102176.0,25.1739,25.1739,25.1159,25.1324,102176.0
2016-08-04 12:35:00,30.33,30.33,30.28,30.32,127791.0,25.1324,25.1324,25.091,25.1242,127791.0
2016-08-04 12:40:00,30.32,30.33,30.3,30.32,40283.0,25.1242,25.1324,25.1076,25.1242,40283.0
2016-08-04 12:45:00,30.33,30.35,30.29,30.32,95785.0,25.1324,25.149,25.0993,25.1242,95785.0
2016-08-04 12:50:00,30.33,30.34,30.3,30.3,79062.0,25.1324,25.1407,25.1076,25.1076,79062.0
2016-08-04 12:55:00,30.3,30.31,30.28,30.3,73386.0,25.1076,25.1159,25.091,25.1076,73386.0
2016-08-04 13:00:00,30.29,30.35,30.28,30.31,76532.0,25.0993,25.149,25.091,25.1159,76532.0
2016-08-04 13:05:00,30.31,30.34,30.31,30.33,27674.0,25.1159,25.1407,25.1159,25.1324,27674.0
2016-08-04 13:10:00,30.34,30.34,30.31,30.32,50895.0,25.1407,25.1407,25.1159,25.1242,50895.0
2016-08-04 13:15:00,30.32,30.34,30.31,30.33,53689.0,25.1242,25.1407,25.1159,25.1324,53689.0
2016-08-04 13:20:00,30.32,30.36,30.32,30.34,60359.0,25.1242,25.1573,25.1242,25.1407,60359.0
2016-08-04 13:25:00,30.34,30.36,30.33,30.35,52969.0,25.1407,25.1573,25.1324,25.149,52969.0
2016-08-04 13:30:00,30.34,30.39,30.34,30.39,72851.0,25.1407,25.1822,25.1407,25.1822,72851.0
2016-08-04 13:35:00,30.39,30.39,30.32,30.34,135577.0,25.1822,25.1822,25.1242,25.1407,135577.0
2016-08-04 13:40:00,30.34,30.37,30.33,30.35,48690.0,25.1407,25.1656,25.1324,25.149,48690.0
2016-08-04 13:45:00,30.36,30.39,30.35,30.39,63687.0,25.1573,25.1822,25.149,25.1822,63687.0
2016-08-04 13:50:00,30.38,30.39,30.36,30.37,51232.0,25.1739,25.1822,25.1573,25.1656,51232.0
2016-08-04 13:55:00,30.37,30.37,30.33,30.34,35278.0,25.1656,25.1656,25.1324,25.1407,35278.0
2016-08-04 14:00:00,30.34,30.34,30.33,30.33,62873.0,25.1407,25.1407,25.1324,25.1324,62873.0
2016-08-04 14:05:00,30.33,30.35,30.32,30.34,108905.0,25.1324,25.149,25.1242,25.1407,108905.0
2016-08-04 14:10:00,30.34,30.35,30.33,30.34,38518.0,25.1407,25.149,25.1324,25.1407,38518.0
2016-08-04 14:15:00,30.34,30.34,30.31,30.32,57741.0,25.1407,25.1407,25.1159,25.1242,57741.0
2016-08-04 14:20:00,30.31,30.33,30.3,30.32,60549.0,25.1159,25.1324,25.1076,25.1242,60549.0
2016-08-04 14:25:00,30.32,30.35,30.32,30.33,55563.0,25.1242,25.149,25.1242,25.1324,55563.0
2016-08-04 14:30:00,30.33,30.34,30.31,30.33,39705.0,25.1324,25.1407,25.1159,25.1324,39705.0
2016-08-04 14:35:00,30.33,30.35,30.32,30.35,52798.0,25.1324,25.149,25.1242,25.149,52798.0
2016-08-04 14:40:00,30.34,30.35,30.33,30.35,52224.0,25.1407,25.149,25.1324,25.149,52224.0
2016-08-04 14:45:00,30.35,30.39,30.34,30.39,171504.0,25.149,25.1822,25.1407,25.1822,171504.0
2016-08-04 14:50:00,30.39,30.39,30.35,30.36,80930.0,25.1822,25.1822,25.149,25.1573,80930.0
2016-08-04 14:55:00,30.36,30.39,30.35,30.37,78966.0,25.1573,25.1822,25.149,25.1656,78966.0
2016-08-04 15:00:00,30.37,30.38,30.35,30.35,62648.0,25.1656,25.1739,25.149,25.149,62648.0
2016-08-04 15:05:00,30.36,30.39,30.35,30.35,81045.0,25.1573,25.1822,25.149,25.149,81045.0
2016-08-04 15:10:00,30.35,30.37,30.35,30.36,58982.0,25.149,25.1656,25.149,25.1573,58982.0
2016-08-04 15:15:00,30.37,30.37,30.35,30.36,86198.0,25.1656,25.1656,25.149,25.1573,86198.0
2016-08-04 15:20:00,30.36,30.36,30.34,30.35,63148.0,25.1573,25.1573,25.1407,25.149,63148.0
2016-08-04 15:25:00,30.35,30.36,30.34,30.36,83613.0,25.149,25.1573,25.1407,25.1573,83613.0
2016-08-04 15:30:00,30.36,30.38,30.36,30.36,77676.0,25.1573,25.1739,25.1573,25.1573,77676.0
2016-08-04 15:35:00,30.36,30.39,30.34,30.36,259971.0,25.1573,25.1822,25.1407,25.1573,259971.0
2016-08-04 15:40:00,30.36,30.36,30.33,30.33,106812.0,25.1573,25.1573,25.1324,25.1324,106812.0
2016-08-04 15:45:00,30.34,30.34,30.31,30.33,169043.0,25.1407,25.1407,25.1159,25.1324,169043.0
2016-08-04 15:50:00,30.34,30.34,30.31,30.33,288421.0,25.1407,25.1407,25.1159,25.1324,288421.0
2016-08-04 15:55:00,30.33,30.35,30.32,30.35,266199.0,25.1324,25.149,25.1242,25.149,266199.0
2016-08-05 09:30:00,30.51,30.61,30.5,30.59,243051.0,25.2816,25.3645,25.2733,25.3479,243051.0
2016-08-05 09:35:00,30.6,30.76,30.6,30.69,349335.0,25.3562,25.4888,25.3562,25.4308,349335.0
2016-08-05 09:40:00,30.69,30.74,30.66,30.7,241921.0,25.4308,25.4722,25.4059,25.439,241921.0
2016-08-05 09:45:00,30.7,30.74,30.66,30.68,297450.0,25.439,25.4722,25.4059,25.4225,297450.0
2016-08-05 09:50:00,30.68,30.81,30.65,30.79,225526.0,25.4225,25.5302,25.3976,25.5136,225526.0
2016-08-05 09:55:00,30.79,30.81,30.76,30.77,102680.0,25.5136,25.5302,25.4888,25.497,102680.0
2016-08-05 10:00:00,30.77,30.85,30.76,30.83,189824.0,25.497,25.5633,25.4888,25.5468,189824.0
2016-08-05 10:05:00,30.83,30.86,30.83,30.83,178750.0,25.5468,25.5716,25.5468,25.5468,178750.0
2016-08-05 10:10:00,30.83,30.88,30.82,30.83,186275.0,25.5468,25.5882,25.5385,25.5468,186275.0
2016-08-05 10:15:00,30.82,30.89,30.82,30.87,146967.0,25.5385,25.5965,25.5385,25.5799,146967.0
2016-08-05 10:20:00,30.86,30.89,30.85,30.88,139322.0,25.5716,25.5965,25.5633,25.5882,139322.0
2016-08-05 10:25:00,30.88,30.88,30.81,30.82,117262.0,25.5882,25.5882,25.5302,25.5385,117262.0
2016-08-05 10:30:00,30.83,30.84,30.77,30.78,113828.0,25.5468,25.5551,25.497,25.5053,113828.0
2016-08-05 10:35:00,30.78,30.81,30.75,30.76,229441.0,25.5053,25.5302,25.4805,25.4888,229441.0
2016-08-05 10:40:00,30.75,30.83,30.75,30.8,112763.0,25.4805,25.5468,25.4805,25.5219,112763.0
2016-08-05 10:45:00,30.8,30.82,30.77,30.78,94423.0,25.5219,25.5385,25.497,25.5053,94423.0
2016-08-05 10:50:00,30.78,30.83,30.77,30.81,103783.0,25.5053,25.5468,25.497,25.5302,103783.0
2016-08-05 10:55:00,30.82,30.84,30.81,30.84,84018.0,25.5385,25.5551,25.5302,25.5551,84018.0
2016-08-05 11:00:00,30.84,30.87,30.83,30.85,130955.0,25.5551,25.5799,25.5468,25.5633,130955.0
2016-08-05 11:05:00,30.85,30.87,30.84,30.87,124919.0,25.5633,25.5799,25.5551,25.5799,124919.0
2016-08-05 11:10:00,30.87,30.89,30.86,30.87,139175.0,25.5799,25.5965,25.5716,25.5799,139175.0
2016-08-05 11:15:00,30.87,30.88,30.79,30.83,298174.0,25.5799,25.5882,25.5136,25.5468,298174.0
2016-08-05 11:20:00,30.83,30.84,30.81,30.83,121053.0,25.5468,25.5551,25.5302,25.5468,121053.0
2016-08-05 11:25:00,30.83,30.84,30.81,30.82,98221.0,25.5468,25.5551,25.5302,25.5385,98221.0
2016-08-05 11:30:00,30.82,30.86,30.81,30.86,103697.0,25.5385,25.5716,25.5302,25.5716,103697.0
2016-08-05 11:35:00,30.86,30.88,30.82,30.83,153299.0,25.5716,25.5882,25.5385,25.5468,153299.0
2016-08-05 11:40:00,30.82,30.86,30.82,30.85,105857.0,25.5385,25.5716,25.5385,25.5633,105857.0
2016-08-05 11:45:00,30.85,30.86,30.82,30.84,91401.0,25.5633,25.5716,25.5385,25.5551,91401.0
2016-08-05 11:50:00,30.84,30.85,30.83,30.84,64153.0,25.5551,25.5633,25.5468,25.5551,64153.0
2016-08-05 11:55:00,30.83,30.84,30.79,30.79,236132.0,25.5468,25.5551,25.5136,25.5136,236132.0
2016-08-05 12:00:00,30.8,30.81,30.76,30.78,117130.0,25.5219,25.5302,25.4888,25.5053,117130.0
2016-08-05 12:05:00,30.78,30.82,30.75,30.79,159948.0,25.5053,25.5385,25.4805,25.5136,159948.0
2016-08-05 12:10:00,30.8,30.82,30.79,30.81,74430.0,25.5219,25.5385,25.5136,25.5302,74430.0
2016-08-05 12:15:00,30.82,30.82,30.79,30.8,92326.0,25.5385,25.5385,25.5136,25.5219,92326.0
2016-08-05 12:20:00,30.8,30.82,30.79,30.81,88880.0,25.5219,25.5385,25.5136,25.5302,88880.0
2016-08-05 12:25:00,30.81,30.82,30.77,30.78,47521.0,25.5302,25.5385,25.497,25.5053,47521.0
2016-08-05 12:30:00,30.77,30.79,30.76,30.79,68950.0,25.497,25.5136,25.4888,25.5136,68950.0
2016-08-05 12:35:00,30.79,30.8,30.78,30.8,48645.0,25.5136,25.5219,25.5053,25.5219,48645.0
2016-08-05 12:40:00,30.79,30.81,30.78,30.8,60329.0,25.5136,25.5302,25.5053,25.5219,60329.0
2016-08-05 12:45:00,30.79,30.81,30.79,30.8,42929.0,25.5136,25.5302,25.5136,25.5219,42929.0
2016-08-05 12:50:00,30.8,30.8,30.79,30.8,46309.0,25.5219,25.5219,25.5136,25.5219,46309.0
2016-08-05 12:55:00,30.8,30.8,30.78,30.8,61897.0,25.5219,25.5219,25.5053,25.5219,61897.0
2016-08-05 13:00:00,30.8,30.81,30.79,30.8,67981.0,25.5219,25.5302,25.5136,25.5219,67981.0
2016-08-05 13:05:00,30.81,30.82,30.79,30.79,50361.0,25.5302,25.5385,25.5136,25.5136,50361.0
2016-08-05 13:10:00,30.8,30.81,30.79,30.8,107785.0,25.5219,25.5302,25.5136,25.5219,107785.0
2016-08-05 13:15:00,30.8,30.82,30.8,30.81,37174.0,25.5219,25.5385,25.5219,25.5302,37174.0
2016-08-05 13:20:00,30.81,30.82,30.78,30.78,99281.0,25.5302,25.5385,25.5053,25.5053,99281.0
2016-08-05 13:25:00,30.8,30.82,30.8,30.82,52616.0,25.5219,25.5385,25.5219,25.5385,52616.0
2016-08-05 13:30:00,30.82,30.83,30.79,30.8,70237.0,25.5385,25.5468,25.5136,25.5219,70237.0
2016-08-05 13:35:00,30.8,30.8,30.79,30.79,41329.0,25.5219,25.5219,25.5136,25.5136,41329.0
2016-08-05 13:40:00,30.79,30.81,30.79,30.8,65732.0,25.5136,25.5302,25.5136,25.5219,65732.0
2016-08-05 13:45:00,30.8,30.82,30.79,30.8,83951.0,25.5219,25.5385,25.5136,25.5219,83951.0
2016-08-05 13:50:00,30.79,30.81,30.79,30.81,141650.0,25.5136,25.5302,25.5136,25.5302,141650.0
2016-08-05 13:55:00,30.8,30.8,30.77,30.79,99229.0,25.5219,25.5219,25.497,25.5136,99229.0
2016-08-05 14:00:00,30.79,30.81,30.78,30.8,54948.0,25.5136,25.5302,25.5053,25.5219,54948.0
2016-08-05 14:05:00,30.8,30.81,30.79,30.8,99186.0,25.5219,25.5302,25.5136,25.5219,99186.0
2016-08-05 14:10:00,30.8,30.81,30.79,30.8,39582.0,25.5219,25.5302,25.5136,25.5219,39582.0
2016-08-05 14:15:00,30.8,30.8,30.79,30.8,39328.0,25.5219,25.5219,25.5136,25.5219,39328.0
2016-08-05 14:20:00,30.79,30.81,30.79,30.8,46437.0,25.5136,25.5302,25.5136,25.5219,46437.0
2016-08-05 14:25:00,30.8,30.81,30.77,30.78,62776.0,25.5219,25.5302,25.497,25.5053,62776.0
2016-08-05 14:30:00,30.78,30.82,30.78,30.81,77681.0,25.5053,25.5385,25.5053,25.5302,77681.0
2016-08-05 14:35:00,30.81,30.81,30.8,30.8,26959.0,25.5302,25.5302,25.5219,25.5219,26959.0
2016-08-05 14:40:00,30.8,30.82,30.8,30.82,74390.0,25.5219,25.5385,25.5219,25.5385,74390.0
2016-08-05 14:45:00,30.82,30.82,30.81,30.81,60607.0,25.5385,25.5385,25.5302,25.5302,60607.0
2016-08-05 14:50:00,30.81,30.82,30.8,30.8,71617.0,25.5302,25.5385,25.5219,25.5219,71617.0
2016-08-05 14:55:00,30.8,30.82,30.78,30.81,187748.0,25.5219,25.5385,25.5053,25.5302,187748.0
2016-08-05 15:00:00,30.8,30.82,30.79,30.81,91643.0,25.5219,25.5385,25.5136,25.5302,91643.0
2016-08-05 15:05:00,30.82,30.84,30.8,30.83,115253.0,25.5385,25.5551,25.5219,25.5468,115253.0
2016-08-05 15:10:00,30.83,30.84,30.79,30.8,81280.0,25.5468,25.5551,25.5136,25.5219,81280.0
2016-08-05 15:15:00,30.8,30.83,30.79,30.81,195826.0,25.5219,25.5468,25.5136,25.5302,195826.0
2016-08-05 15:20:00,30.82,30.82,30.79,30.81,104878.0,25.5385,25.5385,25.5136,25.5302,104878.0
2016-08-05 15:25:00,30.8,30.81,30.77,30.8,121247.0,25.5219,25.5302,25.497,25.5219,121247.0
2016-08-05 15:30:00,30.8,30.81,30.78,30.8,126619.0,25.5219,25.5302,25.5053,25.5219,126619.0
2016-08-05 15:35:00,30.8,30.81,30.78,30.79,173697.0,25.5219,25.5302,25.5053,25.5136,173697.0
2016-08-05 15:40:00,30.79,30.81,30.78,30.78,217939.0,25.5136,25.5302,25.5053,25.5053,217939.0
2016-08-05 15:45:00,30.79,30.79,30.75,30.76,225904.0,25.5136,25.5136,25.4805,25.4888,225904.0
2016-08-05 15:50:00,30.75,30.78,30.75,30.77,182126.0,25.4805,25.5053,25.4805,25.497,182126.0
2016-08-05 15:55:00,30.77,30.8,30.75,30.79,870526.0,25.497,25.5219,25.4805,25.5136,870526.0
2016-08-08 09:30:00,30.92,30.98,30.84,30.97,250619.0,25.6213,25.6711,25.5551,25.6628,250619.0
2016-08-08 09:35:00,30.96,31.06,30.9,30.95,283489.0,25.6545,25.7374,25.6048,25.6462,283489.0
2016-08-08 09:40:00,30.95,31.0,30.88,30.92,202959.0,25.6462,25.6876,25.5882,25.6213,202959.0
2016-08-08 09:45:00,30.92,30.96,30.91,30.95,148957.0,25.6213,25.6545,25.6131,25.6462,148957.0
2016-08-08 09:50:00,30.95,30.96,30.84,30.86,261576.0,25.6462,25.6545,25.5551,25.5716,261576.0
2016-08-08 09:55:00,30.86,30.93,30.84,30.87,79301.0,25.5716,25.6296,25.5551,25.5799,79301.0
2016-08-08 10:00:00,30.88,30.9,30.82,30.83,93941.0,25.5882,25.6048,25.5385,25.5468,93941.0
2016-08-08 10:05:00,30.83,30.9,30.82,30.87,81407.0,25.5468,25.6048,25.5385,25.5799,81407.0
2016-08-08 10:10:00,30.87,30.88,30.85,30.88,64456.0,25.5799,25.5882,25.5633,25.5882,64456.0
2016-08-08 10:15:00,30.88,30.92,30.84,30.85,241434.0,25.5882,25.6213,25.5551,25.5633,241434.0
2016-08-08 10:20:00,30.85,30.86,30.8,30.8,189935.0,25.5633,25.5716,25.5219,25.5219,189935.0
2016-08-08 10:25:00,30.8,30.82,30.8,30.82,74007.0,25.5219,25.5385,25.5219,25.5385,74007.0
2016-08-08 10:30:00,30.82,30.88,30.81,30.87,52232.0,25.5385,25.5882,25.5302,25.5799,52232.0
2016-08-08 10:35:00,30.88,30.88,30.82,30.84,78642.0,25.5882,25.5882,25.5385,25.5551,78642.0
2016-08-08 10:40:00,30.85,30.87,30.83,30.86,62443.0,25.5633,25.5799,25.5468,25.5716,62443.0
2016-08-08 10:45:00,30.86,30.87,30.83,30.84,73013.0,25.5716,25.5799,25.5468,25.5551,73013.0
2016-08-08 10:50:00,30.84,30.85,30.8,30.82,122560.0,25.5551,25.5633,25.5219,25.5385,122560.0
2016-08-08 10:55:00,30.82,30.84,30.8,30.83,152706.0,25.5385,25.5551,25.5219,25.5468,152706.0
2016-08-08 11:00:00,30.83,30.87,30.82,30.87,87080.0,25.5468,25.5799,25.5385,25.5799,87080.0
2016-08-08 11:05:00,30.87,30.87,30.83,30.84,168857.0,25.5799,25.5799,25.5468,25.5551,168857.0
2016-08-08 11:10:00,30.84,30.85,30.81,30.81,128720.0,25.5551,25.5633,25.5302,25.5302,128720.0
2016-08-08 11:15:00,30.81,30.85,30.81,30.82,48826.0,25.5302,25.5633,25.5302,25.5385,48826.0
2016-08-08 11:20:00,30.83,30.83,30.8,30.81,101800.0,25.5468,25.5468,25.5219,25.5302,101800.0
2016-08-08 11:25:00,30.81,30.84,30.81,30.82,73670.0,25.5302,25.5551,25.5302,25.5385,73670.0
2016-08-08 11:30:00,30.82,30.85,30.81,30.84,76777.0,25.5385,25.5633,25.5302,25.5551,76777.0
2016-08-08 11:35:00,30.85,30.86,30.82,30.83,61286.0,25.5633,25.5716,25.5385,25.5468,61286.0
2016-08-08 11:40:00,30.82,30.84,30.81,30.83,73975.0,25.5385,25.5551,25.5302,25.5468,73975.0
2016-08-08 11:45:00,30.83,30.83,30.82,30.82,50511.0,25.5468,25.5468,25.5385,25.5385,50511.0
2016-08-08 11:50:00,30.82,30.84,30.82,30.84,35716.0,25.5385,25.5551,25.5385,25.5551,35716.0
2016-08-08 11:55:00,30.83,30.84,30.83,30.84,26963.0,25.5468,25.5551,25.5468,25.5551,26963.0
2016-08-08 12:00:00,30.83,30.84,30.82,30.83,63844.0,25.5468,25.5551,25.5385,25.5468,63844.0
2016-08-08 12:05:00,30.83,30.84,30.83,30.83,27205.0,25.5468,25.5551,25.5468,25.5468,27205.0
2016-08-08 12:10:00,30.83,30.84,30.83,30.83,29231.0,25.5468,25.5551,25.5468,25.5468,29231.0
2016-08-08 12:15:00,30.84,30.84,30.82,30.84,88079.0,25.5551,25.5551,25.5385,25.5551,88079.0
2016-08-08 12:20:00,30.84,30.84,30.83,30.83,25458.0,25.5551,25.5551,25.5468,25.5468,25458.0
2016-08-08 12:25:00,30.84,30.84,30.81,30.82,67685.0,25.5551,25.5551,25.5302,25.5385,67685.0
2016-08-08 12:30:00,30.82,30.83,30.81,30.82,94069.0,25.5385,25.5468,25.5302,25.5385,94069.0
2016-08-08 12:35:00,30.81,30.84,30.81,30.84,100501.0,25.5302,25.5551,25.5302,25.5551,100501.0
2016-08-08 12:40:00,30.84,30.84,30.82,30.83,33559.0,25.5551,25.5551,25.5385,25.5468,33559.0
2016-08-08 12:45:00,30.82,30.83,30.82,30.82,124258.0,25.5385,25.5468,25.5385,25.5385,124258.0
2016-08-08 12:50:00,30.83,30.85,30.82,30.84,40523.0,25.5468,25.5633,25.5385,25.5551,40523.0
2016-08-08 12:55:00,30.84,30.87,30.83,30.86,108658.0,25.5551,25.5799,25.5468,25.5716,108658.0
2016-08-08 13:00:00,30.85,30.87,30.85,30.86,39662.0,25.5633,25.5799,25.5633,25.5716,39662.0
2016-08-08 13:05:00,30.87,30.9,30.81,30.9,98944.0,25.5799,25.6048,25.5302,25.6048,98944.0
2016-08-08 13:10:00,30.89,30.9,30.88,30.9,56163.0,25.5965,25.6048,25.5882,25.6048,56163.0
2016-08-08 13:15:00,30.89,30.92,30.89,30.92,207087.0,25.5965,25.6213,25.5965,25.6213,207087.0
2016-08-08 13:20:00,30.92,30.94,30.91,30.93,64980.0,25.6213,25.6379,25.6131,25.6296,64980.0
2016-08-08 13:25:00,30.94,30.96,30.92,30.95,110931.0,25.6379,25.6545,25.6213,25.6462,110931.0
2016-08-08 13:30:00,30.94,30.95,30.92,30.92,43340.0,25.6379,25.6462,25.6213,25.6213,43340.0
2016-08-08 13:35:00,30.92,30.92,30.86,30.9,107606.0,25.6213,25.6213,25.5716,25.6048,107606.0
2016-08-08 13:40:00,30.89,30.9,30.86,30.88,82920.0,25.5965,25.6048,25.5716,25.5882,82920.0
2016-08-08 13:45:00,30.87,30.88,30.86,30.87,55527.0,25.5799,25.5882,25.5716,25.5799,55527.0
2016-08-08 13:50:00,30.86,30.91,30.86,30.9,77072.0,25.5716,25.6131,25.5716,25.6048,77072.0
2016-08-08 13:55:00,30.89,30.9,30.87,30.88,82069.0,25.5965,25.6048,25.5799,25.5882,82069.0
2016-08-08 14:00:00,30.88,30.88,30.87,30.87,38461.0,25.5882,25.5882,25.5799,25.5799,38461.0
2016-08-08 14:05:00,30.88,30.88,30.86,30.87,71988.0,25.5882,25.5882,25.5716,25.5799,71988.0
2016-08-08 14:10:00,30.87,30.88,30.84,30.84,93943.0,25.5799,25.5882,25.5551,25.5551,93943.0
2016-08-08 14:15:00,30.84,30.85,30.82,30.83,118778.0,25.5551,25.5633,25.5385,25.5468,118778.0
2016-08-08 14:20:00,30.83,30.84,30.81,30.82,98113.0,25.5468,25.5551,25.5302,25.5385,98113.0
2016-08-08 14:25:00,30.81,30.82,30.8,30.81,81848.0,25.5302,25.5385,25.5219,25.5302,81848.0
2016-08-08 14:30:00,30.82,30.85,30.81,30.84,67755.0,25.5385,25.5633,25.5302,25.5551,67755.0
2016-08-08 14:35:00,30.85,30.87,30.84,30.85,77592.0,25.5633,25.5799,25.5551,25.5633,77592.0
2016-08-08 14:40:00,30.86,30.87,30.85,30.86,47342.0,25.5716,25.5799,25.5633,25.5716,47342.0
2016-08-08 14:45:00,30.86,30.87,30.85,30.87,56687.0,25.5716,25.5799,25.5633,25.5799,56687.0
2016-08-08 14:50:00,30.86,30.88,30.85,30.86,73044.0,25.5716,25.5882,25.5633,25.5716,73044.0
2016-08-08 14:55:00,30.86,30.87,30.85,30.87,70074.0,25.5716,25.5799,25.5633,25.5799,70074.0
2016-08-08 15:00:00,30.86,30.87,30.85,30.86,40858.0,25.5716,25.5799,25.5633,25.5716,40858.0
2016-08-08 15:05:00,30.86,30.87,30.84,30.85,95077.0,25.5716,25.5799,25.5551,25.5633,95077.0
2016-08-08 15:10:00,30.84,30.85,30.83,30.84,91833.0,25.5551,25.5633,25.5468,25.5551,91833.0
2016-08-08 15:15:00,30.85,30.85,30.84,30.84,53570.0,25.5633,25.5633,25.5551,25.5551,53570.0
2016-08-08 15:20:00,30.84,30.85,30.83,30.83,73575.0,25.5551,25.5633,25.5468,25.5468,73575.0
2016-08-08 15:25:00,30.83,30.85,30.82,30.84,149987.0,25.5468,25.5633,25.5385,25.5551,149987.0
2016-08-08 15:30:00,30.84,30.85,30.82,30.82,244508.0,25.5551,25.5633,25.5385,25.5385,244508.0
2016-08-08 15:35:00,30.82,30.83,30.81,30.82,103533.0,25.5385,25.5468,25.5302,25.5385,103533.0
2016-08-08 15:40:00,30.81,30.83,30.81,30.82,298781.0,25.5302,25.5468,25.5302,25.5385,298781.0
2016-08-08 15:45:00,30.82,30.85,30.81,30.85,239673.0,25.5385,25.5633,25.5302,25.5633,239673.0
2016-08-08 15:50:00,30.84,30.85,30.84,30.84,102443.0,25.5551,25.5633,25.5551,25.5551,102443.0
2016-08-08 15:55:00,30.85,30.88,30.84,30.87,649639.0,25.5633,25.5882,25.5551,25.5799,649639.0
2016-08-09 09:30:00,30.91,30.97,30.83,30.9,302903.0,25.6131,25.6628,25.5468,25.6048,302903.0
2016-08-09 09:35:00,30.91,30.92,30.84,30.87,172026.0,25.6131,25.6213,25.5551,25.5799,172026.0
2016-08-09 09:40:00,30.87,30.93,30.86,30.89,281077.0,25.5799,25.6296,25.5716,25.5965,281077.0
2016-08-09 09:45:00,30.9,30.93,30.87,30.93,196569.0,25.6048,25.6296,25.5799,25.6296,196569.0
2016-08-09 09:50:00,30.93,30.96,30.9,30.93,233006.0,25.6296,25.6545,25.6048,25.6296,233006.0
2016-08-09 09:55:00,30.94,30.95,30.88,30.92,134916.0,25.6379,25.6462,25.5882,25.6213,134916.0
2016-08-09 10:00:00,30.93,30.95,30.89,30.94,182178.0,25.6296,25.6462,25.5965,25.6379,182178.0
2016-08-09 10:05:00,30.93,30.94,30.9,30.91,84578.0,25.6296,25.6379,25.6048,25.6131,84578.0
2016-08-09 10:10:00,30.92,30.95,30.91,30.93,122986.0,25.6213,25.6462,25.6131,25.6296,122986.0
2016-08-09 10:15:00,30.93,30.98,30.92,30.97,172520.0,25.6296,25.6711,25.6213,25.6628,172520.0
2016-08-09 10:20:00,30.96,30.99,30.94,30.97,351544.0,25.6545,25.6793,25.6379,25.6628,351544.0
2016-08-09 10:25:00,30.98,31.0,30.96,30.96,131904.0,25.6711,25.6876,25.6545,25.6545,131904.0
2016-08-09 10:30:00,30.97,30.99,30.93,30.98,124333.0,25.6628,25.6793,25.6296,25.6711,124333.0
2016-08-09 10:35:00,30.97,31.04,30.97,31.02,128288.0,25.6628,25.7208,25.6628,25.7042,128288.0
2016-08-09 10:40:00,31.03,31.04,31.0,31.02,276711.0,25.7125,25.7208,25.6876,25.7042,276711.0
2016-08-09 10:45:00,31.02,31.05,30.93,31.01,261949.0,25.7042,25.7291,25.6296,25.6959,261949.0
2016-08-09 10:50:00,31.0,31.01,30.97,30.98,160265.0,25.6876,25.6959,25.6628,25.6711,160265.0
2016-08-09 10:55:00,30.98,31.08,30.97,31.04,395701.0,25.6711,25.7539,25.6628,25.7208,395701.0
2016-08-09 11:00:00,31.05,31.12,31.0,31.11,312949.0,25.7291,25.7871,25.6876,25.7788,312949.0
2016-08-09 11:05:00,31.11,31.15,31.09,31.14,271610.0,25.7788,25.8119,25.7622,25.8036,271610.0
2016-08-09 11:10:00,31.15,31.2,31.14,31.18,322799.0,25.8119,25.8534,25.8036,25.8368,322799.0
2016-08-09 11:15:00,31.19,31.19,31.13,31.14,190875.0,25.8451,25.8451,25.7954,25.8036,190875.0
2016-08-09 11:20:00,31.14,31.16,31.1,31.13,208069.0,25.8036,25.8202,25.7705,25.7954,208069.0
2016-08-09 11:25:00,31.14,31.15,31.11,31.15,142331.0,25.8036,25.8119,25.7788,25.8119,142331.0
2016-08-09 11:30:00,31.15,31.19,31.13,31.18,172721.0,25.8119,25.8451,25.7954,25.8368,172721.0
2016-08-09 11:35:00,31.18,31.2,31.18,31.19,74067.0,25.8368,25.8534,25.8368,25.8451,74067.0
2016-08-09 11:40:00,31.19,31.19,31.15,31.17,210003.0,25.8451,25.8451,25.8119,25.8285,210003.0
2016-08-09 11:45:00,31.17,31.19,31.17,31.18,101031.0,25.8285,25.8451,25.8285,25.8368,101031.0
2016-08-09 11:50:00,31.19,31.22,31.17,31.22,142765.0,25.8451,25.8699,25.8285,25.8699,142765.0
2016-08-09 11:55:00,31.21,31.25,31.21,31.25,84548.0,25.8616,25.8948,25.8616,25.8948,84548.0
2016-08-09 12:00:00,31.25,31.25,31.18,31.19,164586.0,25.8948,25.8948,25.8368,25.8451,164586.0
2016-08-09 12:05:00,31.2,31.21,31.18,31.2,109298.0,25.8534,25.8616,25.8368,25.8534,109298.0
2016-08-09 12:10:00,31.2,31.2,31.19,31.2,28029.0,25.8534,25.8534,25.8451,25.8534,28029.0
2016-08-09 12:15:00,31.2,31.21,31.14,31.21,176827.0,25.8534,25.8616,25.8036,25.8616,176827.0
2016-08-09 12:20:00,31.21,31.21,31.15,31.17,192461.0,25.8616,25.8616,25.8119,25.8285,192461.0
2016-08-09 12:25:00,31.17,31.17,31.13,31.14,119770.0,25.8285,25.8285,25.7954,25.8036,119770.0
2016-08-09 12:30:00,31.15,31.15,31.12,31.13,84291.0,25.8119,25.8119,25.7871,25.7954,84291.0
2016-08-09 12:35:00,31.13,31.13,31.08,31.09,66821.0,25.7954,25.7954,25.7539,25.7622,66821.0
2016-08-09 12:40:00,31.08,31.14,31.08,31.13,424687.0,25.7539,25.8036,25.7539,25.7954,424687.0
2016-08-09 12:45:00,31.12,31.16,31.12,31.16,167043.0,25.7871,25.8202,25.7871,25.8202,167043.0
2016-08-09 12:50:00,31.15,31.21,31.14,31.2,173144.0,25.8119,25.8616,25.8036,25.8534,173144.0
2016-08-09 12:55:00,31.2,31.23,31.16,31.19,374496.0,25.8534,25.8782,25.8202,25.8451,374496.0
2016-08-09 13:00:00,31.2,31.22,31.18,31.2,255289.0,25.8534,25.8699,25.8368,25.8534,255289.0
2016-08-09 13:05:00,31.21,31.23,31.16,31.21,258186.0,25.8616,25.8782,25.8202,25.8616,258186.0
2016-08-09 13:10:00,31.2,31.2,31.14,31.14,95930.0,25.8534,25.8534,25.8036,25.8036,95930.0
2016-08-09 13:15:00,31.14,31.16,31.11,31.12,132252.0,25.8036,25.8202,25.7788,25.7871,132252.0
2016-08-09 13:20:00,31.12,31.15,31.1,31.12,68991.0,25.7871,25.8119,25.7705,25.7871,68991.0
2016-08-09 13:25:00,31.12,31.13,31.09,31.09,51826.0,25.7871,25.7954,25.7622,25.7622,51826.0
2016-08-09 13:30:00,31.09,31.1,31.08,31.09,61163.0,25.7622,25.7705,25.7539,25.7622,61163.0
2016-08-09 13:35:00,31.08,31.09,31.04,31.05,89562.0,25.7539,25.7622,25.7208,25.7291,89562.0
2016-08-09 13:40:00,31.04,31.06,31.04,31.06,108610.0,25.7208,25.7374,25.7208,25.7374,108610.0
2016-08-09 13:45:00,31.05,31.06,31.04,31.05,67747.0,25.7291,25.7374,25.7208,25.7291,67747.0
2016-08-09 13:50:00,31.06,31.06,31.04,31.04,61618.0,25.7374,25.7374,25.7208,25.7208,61618.0
2016-08-09 13:55:00,31.05,31.06,31.04,31.05,89666.0,25.7291,25.7374,25.7208,25.7291,89666.0
2016-08-09 14:00:00,31.05,31.06,31.05,31.05,48659.0,25.7291,25.7374,25.7291,25.7291,48659.0
2016-08-09 14:05:00,31.05,31.06,31.02,31.03,120156.0,25.7291,25.7374,25.7042,25.7125,120156.0
2016-08-09 14:10:00,31.03,31.04,31.0,31.01,84827.0,25.7125,25.7208,25.6876,25.6959,84827.0
2016-08-09 14:15:00,31.0,31.01,30.99,30.99,91291.0,25.6876,25.6959,25.6793,25.6793,91291.0
2016-08-09 14:20:00,31.0,31.0,30.98,30.98,55309.0,25.6876,25.6876,25.6711,25.6711,55309.0
2016-08-09 14:25:00,30.98,30.99,30.96,30.97,158266.0,25.6711,25.6793,25.6545,25.6628,158266.0
2016-08-09 14:30:00,30.97,31.12,30.95,30.97,202150.0,25.6628,25.7871,25.6462,25.6628,202150.0
2016-08-09 14:35:00,30.97,30.99,30.97,30.98,73305.0,25.6628,25.6793,25.6628,25.6711,73305.0
2016-08-09 14:40:00,30.99,30.99,30.96,30.96,78115.0,25.6793,25.6793,25.6545,25.6545,78115.0
2016-08-09 14:45:00,30.97,30.99,30.96,30.99,64489.0,25.6628,25.6793,25.6545,25.6793,64489.0
2016-08-09 14:50:00,30.99,31.02,30.98,31.02,80853.0,25.6793,25.7042,25.6711,25.7042,80853.0
2016-08-09 14:55:00,31.02,31.05,31.01,31.03,109672.0,25.7042,25.7291,25.6959,25.7125,109672.0
2016-08-09 15:00:00,31.03,31.05,31.02,31.04,80039.0,25.7125,25.7291,25.7042,25.7208,80039.0
2016-08-09 15:05:00,31.05,31.07,31.03,31.03,99769.0,25.7291,25.7456,25.7125,25.7125,99769.0
2016-08-09 15:10:00,31.03,31.05,31.01,31.01,72914.0,25.7125,25.7291,25.6959,25.6959,72914.0
2016-08-09 15:15:00,31.01,31.04,31.01,31.03,73808.0,25.6959,25.7208,25.6959,25.7125,73808.0
2016-08-09 15:20:00,31.04,31.04,31.01,31.03,95682.0,25.7208,25.7208,25.6959,25.7125,95682.0
2016-08-09 15:25:00,31.03,31.04,31.02,31.04,100189.0,25.7125,25.7208,25.7042,25.7208,100189.0
2016-08-09 15:30:00,31.04,31.04,31.02,31.03,136423.0,25.7208,25.7208,25.7042,25.7125,136423.0
2016-08-09 15:35:00,31.03,31.04,31.02,31.03,136026.0,25.7125,25.7208,25.7042,25.7125,136026.0
2016-08-09 15:40:00,31.04,31.09,31.03,31.08,257310.0,25.7208,25.7622,25.7125,25.7539,257310.0
2016-08-09 15:45:00,31.09,31.13,31.08,31.12,393623.0,25.7622,25.7954,25.7539,25.7871,393623.0
2016-08-09 15:50:00,31.11,31.12,31.04,31.11,261346.0,25.7788,25.7871,25.7208,25.7788,261346.0
2016-08-09 15:55:00,31.11,31.11,31.05,31.06,497355.0,25.7788,25.7788,25.7291,25.7374,497355.0
2016-08-10 09:30:00,31.03,31.15,30.96,31.1,223846.0,25.7125,25.8119,25.6545,25.7705,223846.0
2016-08-10 09:35:00,31.11,31.14,31.01,31.07,132363.0,25.7788,25.8036,25.6959,25.7456,132363.0
2016-08-10 09:40:00,31.07,31.14,31.03,31.13,146422.0,25.7456,25.8036,25.7125,25.7954,146422.0
2016-08-10 09:45:00,31.13,31.14,31.09,31.12,85976.0,25.7954,25.8036,25.7622,25.7871,85976.0
2016-08-10 09:50:00,31.12,31.14,31.1,31.13,73808.0,25.7871,25.8036,25.7705,25.7954,73808.0
2016-08-10 09:55:00,31.13,31.16,31.05,31.05,121285.0,25.7954,25.8202,25.7291,25.7291,121285.0
2016-08-10 10:00:00,31.05,31.15,31.05,31.13,116757.0,25.7291,25.8119,25.7291,25.7954,116757.0
2016-08-10 10:05:00,31.13,31.16,31.1,31.12,56254.0,25.7954,25.8202,25.7705,25.7871,56254.0
2016-08-10 10:10:00,31.13,31.13,31.07,31.11,70436.0,25.7954,25.7954,25.7456,25.7788,70436.0
2016-08-10 10:15:00,31.11,31.13,31.08,31.09,70313.0,25.7788,25.7954,25.7539,25.7622,70313.0
2016-08-10 10:20:00,31.08,31.13,31.08,31.09,95108.0,25.7539,25.7954,25.7539,25.7622,95108.0
2016-08-10 10:25:00,31.1,31.12,31.07,31.09,104576.0,25.7705,25.7871,25.7456,25.7622,104576.0
2016-08-10 10:30:00,31.09,31.12,31.07,31.07,104165.0,25.7622,25.7871,25.7456,25.7456,104165.0
2016-08-10 10:35:00,31.08,31.13,31.05,31.05,81104.0,25.7539,25.7954,25.7291,25.7291,81104.0
2016-08-10 10:40:00,31.05,31.14,31.05,31.13,99104.0,25.7291,25.8036,25.7291,25.7954,99104.0
2016-08-10 10:45:00,31.13,31.13,31.09,31.1,50333.0,25.7954,25.7954,25.7622,25.7705,50333.0
2016-08-10 10:50:00,31.09,31.12,31.07,31.08,89914.0,25.7622,25.7871,25.7456,25.7539,89914.0
2016-08-10 10:55:00,31.08,31.1,31.06,31.08,90367.0,25.7539,25.7705,25.7374,25.7539,90367.0
2016-08-10 11:00:00,31.08,31.1,31.06,31.09,63919.0,25.7539,25.7705,25.7374,25.7622,63919.0
2016-08-10 11:05:00,31.08,31.1,31.06,31.08,73767.0,25.7539,25.7705,25.7374,25.7539,73767.0
2016-08-10 11:10:00,31.08,31.09,31.05,31.07,92972.0,25.7539,25.7622,25.7291,25.7456,92972.0
2016-08-10 11:15:00,31.06,31.07,31.01,31.05,179136.0,25.7374,25.7456,25.6959,25.7291,179136.0
2016-08-10 11:20:00,31.05,31.08,31.02,31.08,141455.0,25.7291,25.7539,25.7042,25.7539,141455.0
2016-08-10 11:25:00,31.08,31.12,31.06,31.1,155600.0,25.7539,25.7871,25.7374,25.7705,155600.0
2016-08-10 11:30:00,31.09,31.1,31.06,31.07,84899.0,25.7622,25.7705,25.7374,25.7456,84899.0
2016-08-10 11:35:00,31.08,31.12,31.07,31.09,50121.0,25.7539,25.7871,25.7456,25.7622,50121.0
2016-08-10 11:40:00,31.09,31.09,31.05,31.08,71505.0,25.7622,25.7622,25.7291,25.7539,71505.0
2016-08-10 11:45:00,31.08,31.08,31.04,31.05,68003.0,25.7539,25.7539,25.7208,25.7291,68003.0
2016-08-10 11:50:00,31.05,31.08,31.04,31.05,87819.0,25.7291,25.7539,25.7208,25.7291,87819.0
2016-08-10 11:55:00,31.05,31.07,31.04,31.06,55589.0,25.7291,25.7456,25.7208,25.7374,55589.0
2016-08-10 12:00:00,31.05,31.07,31.03,31.06,49569.0,25.7291,25.7456,25.7125,25.7374,49569.0
2016-08-10 12:05:00,31.06,31.09,31.05,31.08,76770.0,25.7374,25.7622,25.7291,25.7539,76770.0
2016-08-10 12:10:00,31.08,31.09,31.05,31.05,39381.0,25.7539,25.7622,25.7291,25.7291,39381.0
2016-08-10 12:15:00,31.05,31.09,31.05,31.09,68683.0,25.7291,25.7622,25.7291,25.7622,68683.0
2016-08-10 12:20:00,31.09,31.15,31.08,31.09,798891.0,25.7622,25.8119,25.7539,25.7622,798891.0
2016-08-10 12:25:00,31.1,31.17,31.09,31.13,339403.0,25.7705,25.8285,25.7622,25.7954,339403.0
2016-08-10 12:30:00,31.14,31.15,31.12,31.14,89580.0,25.8036,25.8119,25.7871,25.8036,89580.0
2016-08-10 12:35:00,31.14,31.16,31.07,31.15,75881.0,25.8036,25.8202,25.7456,25.8119,75881.0
2016-08-10 12:40:00,31.15,31.17,31.15,31.17,98476.0,25.8119,25.8285,25.8119,25.8285,98476.0
2016-08-10 12:45:00,31.17,31.18,31.16,31.16,49862.0,25.8285,25.8368,25.8202,25.8202,49862.0
2016-08-10 12:50:00,31.16,31.19,31.15,31.17,68573.0,25.8202,25.8451,25.8119,25.8285,68573.0
2016-08-10 12:55:00,31.18,31.19,31.17,31.19,46242.0,25.8368,25.8451,25.8285,25.8451,46242.0
2016-08-10 13:00:00,31.18,31.19,31.18,31.19,25737.0,25.8368,25.8451,25.8368,25.8451,25737.0
2016-08-10 13:05:00,31.19,31.19,31.18,31.19,31097.0,25.8451,25.8451,25.8368,25.8451,31097.0
2016-08-10 13:10:00,31.18,31.19,31.16,31.18,125275.0,25.8368,25.8451,25.8202,25.8368,125275.0
2016-08-10 13:15:00,31.18,31.18,31.13,31.15,164604.0,25.8368,25.8368,25.7954,25.8119,164604.0
2016-08-10 13:20:00,31.15,31.19,31.15,31.17,81048.0,25.8119,25.8451,25.8119,25.8285,81048.0
2016-08-10 13:25:00,31.17,31.2,31.17,31.2,54636.0,25.8285,25.8534,25.8285,25.8534,54636.0
2016-08-10 13:30:00,31.2,31.2,31.15,31.15,69445.0,25.8534,25.8534,25.8119,25.8119,69445.0
2016-08-10 13:35:00,31.16,31.17,31.15,31.16,27068.0,25.8202,25.8285,25.8119,25.8202,27068.0
2016-08-10 13:40:00,31.16,31.19,31.16,31.18,49146.0,25.8202,25.8451,25.8202,25.8368,49146.0
2016-08-10 13:45:00,31.17,31.18,31.16,31.17,43957.0,25.8285,25.8368,25.8202,25.8285,43957.0
2016-08-10 13:50:00,31.16,31.19,31.16,31.19,52091.0,25.8202,25.8451,25.8202,25.8451,52091.0
2016-08-10 13:55:00,31.19,31.19,31.15,31.16,56431.0,25.8451,25.8451,25.8119,25.8202,56431.0
2016-08-10 14:00:00,31.16,31.2,31.15,31.19,110838.0,25.8202,25.8534,25.8119,25.8451,110838.0
2016-08-10 14:05:00,31.19,31.21,31.18,31.18,90049.0,25.8451,25.8616,25.8368,25.8368,90049.0
2016-08-10 14:10:00,31.18,31.2,31.17,31.17,67267.0,25.8368,25.8534,25.8285,25.8285,67267.0
2016-08-10 14:15:00,31.17,31.21,31.17,31.19,99486.0,25.8285,25.8616,25.8285,25.8451,99486.0
2016-08-10 14:20:00,31.19,31.2,31.18,31.19,70282.0,25.8451,25.8534,25.8368,25.8451,70282.0
2016-08-10 14:25:00,31.19,31.21,31.17,31.18,93929.0,25.8451,25.8616,25.8285,25.8368,93929.0
2016-08-10 14:30:00,31.18,31.2,31.16,31.18,114187.0,25.8368,25.8534,25.8202,25.8368,114187.0
2016-08-10 14:35:00,31.19,31.22,31.18,31.19,88832.0,25.8451,25.8699,25.8368,25.8451,88832.0
2016-08-10 14:40:00,31.2,31.23,31.19,31.21,85923.0,25.8534,25.8782,25.8451,25.8616,85923.0
2016-08-10 14:45:00,31.21,31.23,31.2,31.23,177036.0,25.8616,25.8782,25.8534,25.8782,177036.0
2016-08-10 14:50:00,31.22,31.24,31.22,31.23,167179.0,25.8699,25.8865,25.8699,25.8782,167179.0
2016-08-10 14:55:00,31.23,31.23,31.22,31.22,101588.0,25.8782,25.8782,25.8699,25.8699,101588.0
2016-08-10 15:00:00,31.22,31.23,31.18,31.19,131614.0,25.8699,25.8782,25.8368,25.8451,131614.0
2016-08-10 15:05:00,31.2,31.22,31.19,31.21,123491.0,25.8534,25.8699,25.8451,25.8616,123491.0
2016-08-10 15:10:00,31.21,31.22,31.21,31.22,71183.0,25.8616,25.8699,25.8616,25.8699,71183.0
2016-08-10 15:15:00,31.21,31.24,31.2,31.21,172649.0,25.8616,25.8865,25.8534,25.8616,172649.0
2016-08-10 15:20:00,31.21,31.24,31.21,31.21,181943.0,25.8616,25.8865,25.8616,25.8616,181943.0
2016-08-10 15:25:00,31.2,31.21,31.2,31.2,63191.0,25.8534,25.8616,25.8534,25.8534,63191.0
2016-08-10 15:30:00,31.2,31.22,31.2,31.21,157170.0,25.8534,25.8699,25.8534,25.8616,157170.0
2016-08-10 15:35:00,31.22,31.27,31.21,31.22,349753.0,25.8699,25.9114,25.8616,25.8699,349753.0
2016-08-10 15:40:00,31.23,31.23,31.21,31.21,99605.0,25.8782,25.8782,25.8616,25.8616,99605.0
2016-08-10 15:45:00,31.21,31.23,31.21,31.22,172120.0,25.8616,25.8782,25.8616,25.8699,172120.0
2016-08-10 15:50:00,31.22,31.23,31.19,31.21,363712.0,25.8699,25.8782,25.8451,25.8616,363712.0
2016-08-10 15:55:00,31.21,31.24,31.21,31.24,516916.0,25.8616,25.8865,25.8616,25.8865,516916.0
2016-08-11 09:30:00,31.43,31.47,31.36,31.47,276651.0,26.0439,26.0771,25.9859,26.0771,276651.0
2016-08-11 09:35:00,31.47,31.53,31.46,31.5,261862.0,26.0771,26.1268,26.0688,26.1019,261862.0
2016-08-11 09:40:00,31.5,31.57,31.46,31.56,252427.0,26.1019,26.16,26.0688,26.1517,252427.0
2016-08-11 09:45:00,31.56,31.64,31.55,31.61,261240.0,26.1517,26.218,26.1434,26.1931,261240.0
2016-08-11 09:50:00,31.61,31.64,31.59,31.63,139705.0,26.1931,26.218,26.1765,26.2097,139705.0
2016-08-11 09:55:00,31.62,31.62,31.5,31.53,155998.0,26.2014,26.2014,26.1019,26.1268,155998.0
2016-08-11 10:00:00,31.54,31.54,31.48,31.48,148011.0,26.1351,26.1351,26.0854,26.0854,148011.0
2016-08-11 10:05:00,31.48,31.5,31.45,31.46,111549.0,26.0854,26.1019,26.0605,26.0688,111549.0
2016-08-11 10:10:00,31.46,31.49,31.45,31.49,96939.0,26.0688,26.0937,26.0605,26.0937,96939.0
2016-08-11 10:15:00,31.49,31.5,31.45,31.49,113022.0,26.0937,26.1019,26.0605,26.0937,113022.0
2016-08-11 10:20:00,31.5,31.52,31.47,31.51,119462.0,26.1019,26.1185,26.0771,26.1102,119462.0
2016-08-11 10:25:00,31.51,31.55,31.48,31.52,78394.0,26.1102,26.1434,26.0854,26.1185,78394.0
2016-08-11 10:30:00,31.52,31.54,31.49,31.5,105867.0,26.1185,26.1351,26.0937,26.1019,105867.0
2016-08-11 10:35:00,31.49,31.57,31.49,31.56,106929.0,26.0937,26.16,26.0937,26.1517,106929.0
2016-08-11 10:40:00,31.56,31.58,31.53,31.56,77438.0,26.1517,26.1682,26.1268,26.1517,77438.0
2016-08-11 10:45:00,31.55,31.56,31.51,31.53,105062.0,26.1434,26.1517,26.1102,26.1268,105062.0
2016-08-11 10:50:00,31.53,31.54,31.5,31.52,127277.0,26.1268,26.1351,26.1019,26.1185,127277.0
2016-08-11 10:55:00,31.52,31.56,31.51,31.53,147426.0,26.1185,26.1517,26.1102,26.1268,147426.0
2016-08-11 11:00:00,31.54,31.55,31.5,31.52,70354.0,26.1351,26.1434,26.1019,26.1185,70354.0
2016-08-11 11:05:00,31.53,31.54,31.51,31.54,55614.0,26.1268,26.1351,26.1102,26.1351,55614.0
2016-08-11 11:10:00,31.53,31.55,31.52,31.54,61457.0,26.1268,26.1434,26.1185,26.1351,61457.0
2016-08-11 11:15:00,31.55,31.55,31.53,31.55,79461.0,26.1434,26.1434,26.1268,26.1434,79461.0
2016-08-11 11:20:00,31.54,31.58,31.53,31.58,104575.0,26.1351,26.1682,26.1268,26.1682,104575.0
2016-08-11 11:25:00,31.57,31.6,31.56,31.59,83344.0,26.16,26.1848,26.1517,26.1765,83344.0
2016-08-11 11:30:00,31.59,31.59,31.55,31.57,56380.0,26.1765,26.1765,26.1434,26.16,56380.0
2016-08-11 11:35:00,31.57,31.58,31.55,31.57,80648.0,26.16,26.1682,26.1434,26.16,80648.0
2016-08-11 11:40:00,31.57,31.59,31.55,31.57,76207.0,26.16,26.1765,26.1434,26.16,76207.0
2016-08-11 11:45:00,31.57,31.57,31.55,31.56,132475.0,26.16,26.16,26.1434,26.1517,132475.0
2016-08-11 11:50:00,31.56,31.57,31.53,31.53,67927.0,26.1517,26.16,26.1268,26.1268,67927.0
2016-08-11 11:55:00,31.53,31.55,31.51,31.51,178613.0,26.1268,26.1434,26.1102,26.1102,178613.0
2016-08-11 12:00:00,31.52,31.53,31.49,31.5,83899.0,26.1185,26.1268,26.0937,26.1019,83899.0
2016-08-11 12:05:00,31.49,31.51,31.49,31.5,195440.0,26.0937,26.1102,26.0937,26.1019,195440.0
2016-08-11 12:10:00,31.5,31.51,31.48,31.49,62158.0,26.1019,26.1102,26.0854,26.0937,62158.0
2016-08-11 12:15:00,31.5,31.51,31.47,31.5,86429.0,26.1019,26.1102,26.0771,26.1019,86429.0
2016-08-11 12:20:00,31.5,31.55,31.49,31.54,106338.0,26.1019,26.1434,26.0937,26.1351,106338.0
2016-08-11 12:25:00,31.54,31.55,31.52,31.52,42053.0,26.1351,26.1434,26.1185,26.1185,42053.0
2016-08-11 12:30:00,31.53,31.54,31.52,31.53,23555.0,26.1268,26.1351,26.1185,26.1268,23555.0
2016-08-11 12:35:00,31.54,31.54,31.52,31.53,70038.0,26.1351,26.1351,26.1185,26.1268,70038.0
2016-08-11 12:40:00,31.53,31.55,31.53,31.55,89331.0,26.1268,26.1434,26.1268,26.1434,89331.0
2016-08-11 12:45:00,31.55,31.55,31.53,31.54,34587.0,26.1434,26.1434,26.1268,26.1351,34587.0
2016-08-11 12:50:00,31.55,31.58,31.54,31.56,156238.0,26.1434,26.1682,26.1351,26.1517,156238.0
2016-08-11 12:55:00,31.56,31.57,31.55,31.55,39942.0,26.1517,26.16,26.1434,26.1434,39942.0
2016-08-11 13:00:00,31.55,31.57,31.55,31.56,37536.0,26.1434,26.16,26.1434,26.1517,37536.0
2016-08-11 13:05:00,31.56,31.57,31.55,31.56,39902.0,26.1517,26.16,26.1434,26.1517,39902.0
2016-08-11 13:10:00,31.57,31.58,31.51,31.56,151072.0,26.16,26.1682,26.1102,26.1517,151072.0
2016-08-11 13:15:00,31.57,31.59,31.55,31.57,129053.0,26.16,26.1765,26.1434,26.16,129053.0
2016-08-11 13:20:00,31.57,31.59,31.57,31.59,77523.0,26.16,26.1765,26.16,26.1765,77523.0
2016-08-11 13:25:00,31.59,31.6,31.58,31.59,48128.0,26.1765,26.1848,26.1682,26.1765,48128.0
2016-08-11 13:30:00,31.59,31.6,31.58,31.59,54710.0,26.1765,26.1848,26.1682,26.1765,54710.0
2016-08-11 13:35:00,31.59,31.59,31.57,31.58,50531.0,26.1765,26.1765,26.16,26.1682,50531.0
2016-08-11 13:40:00,31.58,31.6,31.57,31.58,76063.0,26.1682,26.1848,26.16,26.1682,76063.0
2016-08-11 13:45:00,31.59,31.59,31.58,31.58,47093.0,26.1765,26.1765,26.1682,26.1682,47093.0
2016-08-11 13:50:00,31.59,31.63,31.58,31.63,439602.0,26.1765,26.2097,26.1682,26.2097,439602.0
2016-08-11 13:55:00,31.63,31.64,31.61,31.62,84377.0,26.2097,26.218,26.1931,26.2014,84377.0
2016-08-11 14:00:00,31.62,31.63,31.56,31.6,203688.0,26.2014,26.2097,26.1517,26.1848,203688.0
2016-08-11 14:05:00,31.61,31.66,31.61,31.66,207488.0,26.1931,26.2345,26.1931,26.2345,207488.0
2016-08-11 14:10:00,31.67,31.72,31.64,31.68,321077.0,26.2428,26.2842,26.218,26.2511,321077.0
2016-08-11 14:15:00,31.68,31.72,31.67,31.7,207871.0,26.2511,26.2842,26.2428,26.2677,207871.0
2016-08-11 14:20:00,31.71,31.71,31.67,31.69,169881.0,26.276,26.276,26.2428,26.2594,169881.0
2016-08-11 14:25:00,31.69,31.7,31.67,31.7,88828.0,26.2594,26.2677,26.2428,26.2677,88828.0
2016-08-11 14:30:00,31.69,31.72,31.69,31.72,168505.0,26.2594,26.2842,26.2594,26.2842,168505.0
2016-08-11 14:35:00,31.71,31.74,31.71,31.72,109668.0,26.276,26.3008,26.276,26.2842,109668.0
2016-08-11 14:40:00,31.71,31.74,31.7,31.74,135700.0,26.276,26.3008,26.2677,26.3008,135700.0
2016-08-11 14:45:00,31.73,31.75,31.73,31.74,97788.0,26.2925,26.3091,26.2925,26.3008,97788.0
2016-08-11 14:50:00,31.74,31.77,31.72,31.76,332319.0,26.3008,26.3257,26.2842,26.3174,332319.0
2016-08-11 14:55:00,31.75,31.76,31.72,31.76,117811.0,26.3091,26.3174,26.2842,26.3174,117811.0
2016-08-11 15:00:00,31.76,31.76,31.72,31.74,164730.0,26.3174,26.3174,26.2842,26.3008,164730.0
2016-08-11 15:05:00,31.74,31.74,31.72,31.74,76822.0,26.3008,26.3008,26.2842,26.3008,76822.0
2016-08-11 15:10:00,31.74,31.74,31.73,31.74,70235.0,26.3008,26.3008,26.2925,26.3008,70235.0
2016-08-11 15:15:00,31.74,31.76,31.73,31.75,223203.0,26.3008,26.3174,26.2925,26.3091,223203.0
2016-08-11 15:20:00,31.75,31.77,31.74,31.76,218900.0,26.3091,26.3257,26.3008,26.3174,218900.0
2016-08-11 15:25:00,31.76,31.76,31.75,31.75,165505.0,26.3174,26.3174,26.3091,26.3091,165505.0
2016-08-11 15:30:00,31.75,31.76,31.75,31.76,200984.0,26.3091,26.3174,26.3091,26.3174,200984.0
2016-08-11 15:35:00,31.76,31.77,31.75,31.77,188517.0,26.3174,26.3257,26.3091,26.3257,188517.0
2016-08-11 15:40:00,31.77,31.77,31.73,31.77,333287.0,26.3257,26.3257,26.2925,26.3257,333287.0
2016-08-11 15:45:00,31.78,31.78,31.75,31.78,359752.0,26.334,26.334,26.3091,26.334,359752.0
2016-08-11 15:50:00,31.78,31.79,31.76,31.78,422097.0,26.334,26.3423,26.3174,26.334,422097.0
2016-08-11 15:55:00,31.78,31.79,31.75,31.77,1086675.0,26.334,26.3423,26.3091,26.3257,1086675.0
2016-08-12 09:30:00,31.6,31.68,31.54,31.64,536262.0,26.1848,26.2511,26.1351,26.218,536262.0
2016-08-12 09:35:00,31.64,31.68,31.57,31.59,309578.0,26.218,26.2511,26.16,26.1765,309578.0
2016-08-12 09:40:00,31.6,31.64,31.57,31.61,234230.0,26.1848,26.218,26.16,26.1931,234230.0
2016-08-12 09:45:00,31.61,31.62,31.55,31.59,200202.0,26.1931,26.2014,26.1434,26.1765,200202.0
2016-08-12 09:50:00,31.59,31.61,31.57,31.57,209653.0,26.1765,26.1931,26.16,26.16,209653.0
2016-08-12 09:55:00,31.58,31.61,31.56,31.61,150698.0,26.1682,26.1931,26.1517,26.1931,150698.0
2016-08-12 10:00:00,31.6,31.65,31.59,31.64,137276.0,26.1848,26.2262,26.1765,26.218,137276.0
2016-08-12 10:05:00,31.64,31.68,31.6,31.66,102991.0,26.218,26.2511,26.1848,26.2345,102991.0
2016-08-12 10:10:00,31.66,31.73,31.64,31.73,149144.0,26.2345,26.2925,26.218,26.2925,149144.0
2016-08-12 10:15:00,31.73,31.75,31.68,31.7,120778.0,26.2925,26.3091,26.2511,26.2677,120778.0
2016-08-12 10:20:00,31.7,31.7,31.62,31.64,175788.0,26.2677,26.2677,26.2014,26.218,175788.0
2016-08-12 10:25:00,31.64,31.65,31.61,31.65,265773.0,26.218,26.2262,26.1931,26.2262,265773.0
2016-08-12 10:30:00,31.64,31.67,31.63,31.66,153739.0,26.218,26.2428,26.2097,26.2345,153739.0
2016-08-12 10:35:00,31.66,31.66,31.64,31.64,84303.0,26.2345,26.2345,26.218,26.218,84303.0
2016-08-12 10:40:00,31.64,31.65,31.62,31.63,91992.0,26.218,26.2262,26.2014,26.2097,91992.0
2016-08-12 10:45:00,31.64,31.66,31.63,31.64,178211.0,26.218,26.2345,26.2097,26.218,178211.0
2016-08-12 10:50:00,31.63,31.68,31.62,31.65,82272.0,26.2097,26.2511,26.2014,26.2262,82272.0
2016-08-12 10:55:00,31.65,31.7,31.64,31.7,98953.0,26.2262,26.2677,26.218,26.2677,98953.0
2016-08-12 11:00:00,31.7,31.71,31.66,31.67,134725.0,26.2677,26.276,26.2345,26.2428,134725.0
2016-08-12 11:05:00,31.67,31.69,31.66,31.69,87460.0,26.2428,26.2594,26.2345,26.2594,87460.0
2016-08-12 11:10:00,31.69,31.7,31.66,31.67,89570.0,26.2594,26.2677,26.2345,26.2428,89570.0
2016-08-12 11:15:00,31.67,31.67,31.63,31.64,78754.0,26.2428,26.2428,26.2097,26.218,78754.0
2016-08-12 11:20:00,31.64,31.65,31.63,31.63,70600.0,26.218,26.2262,26.2097,26.2097,70600.0
2016-08-12 11:25:00,31.63,31.67,31.62,31.67,90510.0,26.2097,26.2428,26.2014,26.2428,90510.0
2016-08-12 11:30:00,31.67,31.67,31.63,31.64,56135.0,26.2428,26.2428,26.2097,26.218,56135.0
2016-08-12 11:35:00,31.64,31.65,31.63,31.64,104262.0,26.218,26.2262,26.2097,26.218,104262.0
2016-08-12 11:40:00,31.64,31.65,31.62,31.64,50961.0,26.218,26.2262,26.2014,26.218,50961.0
2016-08-12 11:45:00,31.65,31.65,31.63,31.63,51037.0,26.2262,26.2262,26.2097,26.2097,51037.0
2016-08-12 11:50:00,31.63,31.65,31.63,31.65,62773.0,26.2097,26.2262,26.2097,26.2262,62773.0
2016-08-12 11:55:00,31.64,31.66,31.63,31.65,65908.0,26.218,26.2345,26.2097,26.2262,65908.0
2016-08-12 12:00:00,31.65,31.66,31.62,31.62,113000.0,26.2262,26.2345,26.2014,26.2014,113000.0
2016-08-12 12:05:00,31.62,31.63,31.58,31.6,63333.0,26.2014,26.2097,26.1682,26.1848,63333.0
2016-08-12 12:10:00,31.6,31.65,31.57,31.63,126225.0,26.1848,26.2262,26.16,26.2097,126225.0
2016-08-12 12:15:00,31.62,31.64,31.58,31.59,84308.0,26.2014,26.218,26.1682,26.1765,84308.0
2016-08-12 12:20:00,31.58,31.65,31.58,31.65,101938.0,26.1682,26.2262,26.1682,26.2262,101938.0
2016-08-12 12:25:00,31.64,31.67,31.62,31.66,87152.0,26.218,26.2428,26.2014,26.2345,87152.0
2016-08-12 12:30:00,31.65,31.67,31.63,31.64,83510.0,26.2262,26.2428,26.2097,26.218,83510.0
2016-08-12 12:35:00,31.65,31.65,31.64,31.64,12166.0,26.2262,26.2262,26.218,26.218,12166.0
2016-08-12 12:40:00,31.65,31.66,31.63,31.64,72963.0,26.2262,26.2345,26.2097,26.218,72963.0
2016-08-12 12:45:00,31.65,31.65,31.64,31.64,11027.0,26.2262,26.2262,26.218,26.218,11027.0
2016-08-12 12:50:00,31.64,31.66,31.64,31.64,37310.0,26.218,26.2345,26.218,26.218,37310.0
2016-08-12 12:55:00,31.64,31.68,31.64,31.65,51618.0,26.218,26.2511,26.218,26.2262,51618.0
2016-08-12 13:00:00,31.65,31.67,31.63,31.64,67443.0,26.2262,26.2428,26.2097,26.218,67443.0
2016-08-12 13:05:00,31.65,31.65,31.62,31.64,43179.0,26.2262,26.2262,26.2014,26.218,43179.0
2016-08-12 13:10:00,31.63,31.64,31.62,31.63,41274.0,26.2097,26.218,26.2014,26.2097,41274.0
2016-08-12 13:15:00,31.64,31.64,31.62,31.62,28157.0,26.218,26.218,26.2014,26.2014,28157.0
2016-08-12 13:20:00,31.62,31.64,31.62,31.64,44161.0,26.2014,26.218,26.2014,26.218,44161.0
2016-08-12 13:25:00,31.64,31.65,31.63,31.65,30910.0,26.218,26.2262,26.2097,26.2262,30910.0
2016-08-12 13:30:00,31.65,31.65,31.64,31.64,29768.0,26.2262,26.2262,26.218,26.218,29768.0
2016-08-12 13:35:00,31.64,31.65,31.62,31.62,38112.0,26.218,26.2262,26.2014,26.2014,38112.0
2016-08-12 13:40:00,31.62,31.63,31.62,31.62,33126.0,26.2014,26.2097,26.2014,26.2014,33126.0
2016-08-12 13:45:00,31.63,31.63,31.6,31.6,39839.0,26.2097,26.2097,26.1848,26.1848,39839.0
2016-08-12 13:50:00,31.6,31.61,31.57,31.57,276327.0,26.1848,26.1931,26.16,26.16,276327.0
2016-08-12 13:55:00,31.57,31.58,31.56,31.58,60264.0,26.16,26.1682,26.1517,26.1682,60264.0
2016-08-12 14:00:00,31.58,31.58,31.56,31.57,61332.0,26.1682,26.1682,26.1517,26.16,61332.0
2016-08-12 14:05:00,31.57,31.6,31.56,31.6,128141.0,26.16,26.1848,26.1517,26.1848,128141.0
2016-08-12 14:10:00,31.6,31.61,31.57,31.6,148192.0,26.1848,26.1931,26.16,26.1848,148192.0
2016-08-12 14:15:00,31.6,31.62,31.58,31.59,264422.0,26.1848,26.2014,26.1682,26.1765,264422.0
2016-08-12 14:20:00,31.58,31.6,31.57,31.58,52763.0,26.1682,26.1848,26.16,26.1682,52763.0
2016-08-12 14:25:00,31.59,31.61,31.57,31.59,110681.0,26.1765,26.1931,26.16,26.1765,110681.0
2016-08-12 14:30:00,31.59,31.59,31.57,31.58,37991.0,26.1765,26.1765,26.16,26.1682,37991.0
2016-08-12 14:35:00,31.58,31.61,31.57,31.59,215524.0,26.1682,26.1931,26.16,26.1765,215524.0
2016-08-12 14:40:00,31.59,31.59,31.56,31.57,98167.0,26.1765,26.1765,26.1517,26.16,98167.0
2016-08-12 14:45:00,31.57,31.6,31.57,31.59,87837.0,26.16,26.1848,26.16,26.1765,87837.0
2016-08-12 14:50:00,31.59,31.59,31.55,31.55,60631.0,26.1765,26.1765,26.1434,26.1434,60631.0
2016-08-12 14:55:00,31.55,31.57,31.55,31.55,63965.0,26.1434,26.16,26.1434,26.1434,63965.0
2016-08-12 15:00:00,31.56,31.58,31.55,31.56,126083.0,26.1517,26.1682,26.1434,26.1517,126083.0
2016-08-12 15:05:00,31.56,31.57,31.55,31.57,82494.0,26.1517,26.16,26.1434,26.16,82494.0
2016-08-12 15:10:00,31.57,31.6,31.56,31.6,100288.0,26.16,26.1848,26.1517,26.1848,100288.0
2016-08-12 15:15:00,31.59,31.6,31.57,31.57,75698.0,26.1765,26.1848,26.16,26.16,75698.0
2016-08-12 15:20:00,31.57,31.59,31.56,31.57,120329.0,26.16,26.1765,26.1517,26.16,120329.0
2016-08-12 15:25:00,31.57,31.6,31.56,31.6,136917.0,26.16,26.1848,26.1517,26.1848,136917.0
2016-08-12 15:30:00,31.6,31.6,31.57,31.59,187491.0,26.1848,26.1848,26.16,26.1765,187491.0
2016-08-12 15:35:00,31.59,31.6,31.55,31.6,196677.0,26.1765,26.1848,26.1434,26.1848,196677.0
2016-08-12 15:40:00,31.6,31.6,31.57,31.58,198984.0,26.1848,26.1848,26.16,26.1682,198984.0
2016-08-12 15:45:00,31.57,31.59,31.55,31.58,222107.0,26.16,26.1765,26.1434,26.1682,222107.0
2016-08-12 15:50:00,31.58,31.59,31.57,31.57,132500.0,26.1682,26.1765,26.16,26.16,132500.0
2016-08-12 15:55:00,31.57,31.58,31.55,31.56,453594.0,26.16,26.1682,26.1434,26.1517,453594.0
2016-08-15 09:30:00,31.59,31.76,31.55,31.74,269310.0,26.1765,26.3174,26.1434,26.3008,269310.0
2016-08-15 09:35:00,31.74,31.84,31.72,31.81,281292.0,26.3008,26.3837,26.2842,26.3588,281292.0
2016-08-15 09:40:00,31.81,31.82,31.76,31.8,112665.0,26.3588,26.3671,26.3174,26.3505,112665.0
2016-08-15 09:45:00,31.8,31.81,31.75,31.79,135046.0,26.3505,26.3588,26.3091,26.3423,135046.0
2016-08-15 09:50:00,31.79,31.81,31.77,31.78,171487.0,26.3423,26.3588,26.3257,26.334,171487.0
2016-08-15 09:55:00,31.78,31.81,31.75,31.79,141914.0,26.334,26.3588,26.3091,26.3423,141914.0
2016-08-15 10:00:00,31.8,31.8,31.73,31.76,270755.0,26.3505,26.3505,26.2925,26.3174,270755.0
2016-08-15 10:05:00,31.77,31.78,31.72,31.72,136652.0,26.3257,26.334,26.2842,26.2842,136652.0
2016-08-15 10:10:00,31.73,31.76,31.72,31.76,85074.0,26.2925,26.3174,26.2842,26.3174,85074.0
2016-08-15 10:15:00,31.77,31.81,31.75,31.78,102601.0,26.3257,26.3588,26.3091,26.334,102601.0
2016-08-15 10:20:00,31.79,31.82,31.77,31.8,134093.0,26.3423,26.3671,26.3257,26.3505,134093.0
2016-08-15 10:25:00,31.8,31.83,31.79,31.8,95252.0,26.3505,26.3754,26.3423,26.3505,95252.0
2016-08-15 10:30:00,31.8,31.81,31.79,31.8,73992.0,26.3505,26.3588,26.3423,26.3505,73992.0
2016-08-15 10:35:00,31.81,31.82,31.79,31.82,78346.0,26.3588,26.3671,26.3423,26.3671,78346.0
2016-08-15 10:40:00,31.82,31.82,31.79,31.8,67843.0,26.3671,26.3671,26.3423,26.3505,67843.0
2016-08-15 10:45:00,31.8,31.82,31.79,31.82,84897.0,26.3505,26.3671,26.3423,26.3671,84897.0
2016-08-15 10:50:00,31.82,31.82,31.79,31.82,86367.0,26.3671,26.3671,26.3423,26.3671,86367.0
2016-08-15 10:55:00,31.82,31.82,31.81,31.82,72590.0,26.3671,26.3671,26.3588,26.3671,72590.0
2016-08-15 11:00:00,31.82,31.82,31.79,31.8,59012.0,26.3671,26.3671,26.3423,26.3505,59012.0
2016-08-15 11:05:00,31.79,31.82,31.78,31.81,79829.0,26.3423,26.3671,26.334,26.3588,79829.0
2016-08-15 11:10:00,31.81,31.82,31.79,31.8,66194.0,26.3588,26.3671,26.3423,26.3505,66194.0
2016-08-15 11:15:00,31.8,31.81,31.79,31.8,49675.0,26.3505,26.3588,26.3423,26.3505,49675.0
2016-08-15 11:20:00,31.79,31.8,31.76,31.79,97635.0,26.3423,26.3505,26.3174,26.3423,97635.0
2016-08-15 11:25:00,31.79,31.81,31.77,31.78,85532.0,26.3423,26.3588,26.3257,26.334,85532.0
2016-08-15 11:30:00,31.77,31.78,31.73,31.75,79890.0,26.3257,26.334,26.2925,26.3091,79890.0
2016-08-15 11:35:00,31.75,31.81,31.74,31.8,69305.0,26.3091,26.3588,26.3008,26.3505,69305.0
2016-08-15 11:40:00,31.8,31.82,31.77,31.8,63933.0,26.3505,26.3671,26.3257,26.3505,63933.0
2016-08-15 11:45:00,31.8,31.82,31.78,31.81,65069.0,26.3505,26.3671,26.334,26.3588,65069.0
2016-08-15 11:50:00,31.81,31.81,31.77,31.79,56443.0,26.3588,26.3588,26.3257,26.3423,56443.0
2016-08-15 11:55:00,31.78,31.79,31.77,31.77,34798.0,26.334,26.3423,26.3257,26.3257,34798.0
2016-08-15 12:00:00,31.78,31.78,31.75,31.78,84037.0,26.334,26.334,26.3091,26.334,84037.0
2016-08-15 12:05:00,31.78,31.81,31.77,31.79,103421.0,26.334,26.3588,26.3257,26.3423,103421.0
2016-08-15 12:10:00,31.79,31.81,31.79,31.81,38454.0,26.3423,26.3588,26.3423,26.3588,38454.0
2016-08-15 12:15:00,31.8,31.81,31.77,31.79,57494.0,26.3505,26.3588,26.3257,26.3423,57494.0
2016-08-15 12:20:00,31.8,31.82,31.79,31.8,203250.0,26.3505,26.3671,26.3423,26.3505,203250.0
2016-08-15 12:25:00,31.8,31.81,31.79,31.81,35532.0,26.3505,26.3588,26.3423,26.3588,35532.0
2016-08-15 12:30:00,31.8,31.82,31.79,31.82,25803.0,26.3505,26.3671,26.3423,26.3671,25803.0
2016-08-15 12:35:00,31.81,31.82,31.8,31.81,28822.0,26.3588,26.3671,26.3505,26.3588,28822.0
2016-08-15 12:40:00,31.81,31.82,31.79,31.82,79062.0,26.3588,26.3671,26.3423,26.3671,79062.0
2016-08-15 12:45:00,31.81,31.82,31.8,31.81,73240.0,26.3588,26.3671,26.3505,26.3588,73240.0
2016-08-15 12:50:00,31.81,31.83,31.79,31.83,111934.0,26.3588,26.3754,26.3423,26.3754,111934.0
2016-08-15 12:55:00,31.83,31.84,31.81,31.83,82136.0,26.3754,26.3837,26.3588,26.3754,82136.0
2016-08-15 13:00:00,31.83,31.84,31.82,31.83,44998.0,26.3754,26.3837,26.3671,26.3754,44998.0
2016-08-15 13:05:00,31.83,31.84,31.81,31.84,68133.0,26.3754,26.3837,26.3588,26.3837,68133.0
2016-08-15 13:10:00,31.84,31.85,31.82,31.83,106434.0,26.3837,26.392,26.3671,26.3754,106434.0
2016-08-15 13:15:00,31.82,31.86,31.82,31.85,152970.0,26.3671,26.4003,26.3671,26.392,152970.0
2016-08-15 13:20:00,31.85,31.87,31.83,31.86,234473.0,26.392,26.4085,26.3754,26.4003,234473.0
2016-08-15 13:25:00,31.86,31.87,31.84,31.85,157962.0,26.4003,26.4085,26.3837,26.392,157962.0
2016-08-15 13:30:00,31.85,31.85,31.81,31.82,61906.0,26.392,26.392,26.3588,26.3671,61906.0
2016-08-15 13:35:00,31.82,31.82,31.81,31.81,40108.0,26.3671,26.3671,26.3588,26.3588,40108.0
2016-08-15 13:40:00,31.82,31.82,31.8,31.8,80467.0,26.3671,26.3671,26.3505,26.3505,80467.0
2016-08-15 13:45:00,31.8,31.82,31.8,31.82,53789.0,26.3505,26.3671,26.3505,26.3671,53789.0
2016-08-15 13:50:00,31.82,31.82,31.8,31.82,79252.0,26.3671,26.3671,26.3505,26.3671,79252.0
2016-08-15 13:55:00,31.82,31.83,31.8,31.81,99054.0,26.3671,26.3754,26.3505,26.3588,99054.0
2016-08-15 14:00:00,31.81,31.83,31.8,31.82,122423.0,26.3588,26.3754,26.3505,26.3671,122423.0
2016-08-15 14:05:00,31.82,31.82,31.81,31.82,27795.0,26.3671,26.3671,26.3588,26.3671,27795.0
2016-08-15 14:10:00,31.81,31.83,31.81,31.81,83886.0,26.3588,26.3754,26.3588,26.3588,83886.0
2016-08-15 14:15:00,31.82,31.82,31.8,31.82,88453.0,26.3671,26.3671,26.3505,26.3671,88453.0
2016-08-15 14:20:00,31.82,31.82,31.81,31.82,27846.0,26.3671,26.3671,26.3588,26.3671,27846.0
2016-08-15 14:25:00,31.82,31.84,31.81,31.83,70325.0,26.3671,26.3837,26.3588,26.3754,70325.0
2016-08-15 14:30:00,31.83,31.83,31.81,31.83,47894.0,26.3754,26.3754,26.3588,26.3754,47894.0
2016-08-15 14:35:00,31.83,31.84,31.82,31.83,82159.0,26.3754,26.3837,26.3671,26.3754,82159.0
2016-08-15 14:40:00,31.83,31.85,31.82,31.84,67923.0,26.3754,26.392,26.3671,26.3837,67923.0
2016-08-15 14:45:00,31.84,31.84,31.83,31.84,29579.0,26.3837,26.3837,26.3754,26.3837,29579.0
2016-08-15 14:50:00,31.84,31.85,31.83,31.84,53985.0,26.3837,26.392,26.3754,26.3837,53985.0
2016-08-15 14:55:00,31.83,31.84,31.82,31.83,80909.0,26.3754,26.3837,26.3671,26.3754,80909.0
2016-08-15 15:00:00,31.83,31.84,31.82,31.84,55296.0,26.3754,26.3837,26.3671,26.3837,55296.0
2016-08-15 15:05:00,31.84,31.84,31.82,31.84,86456.0,26.3837,26.3837,26.3671,26.3837,86456.0
2016-08-15 15:10:00,31.84,31.84,31.83,31.84,33365.0,26.3837,26.3837,26.3754,26.3837,33365.0
2016-08-15 15:15:00,31.83,31.84,31.82,31.84,109886.0,26.3754,26.3837,26.3671,26.3837,109886.0
2016-08-15 15:20:00,31.84,31.84,31.81,31.82,195390.0,26.3837,26.3837,26.3588,26.3671,195390.0
2016-08-15 15:25:00,31.82,31.85,31.81,31.85,124537.0,26.3671,26.392,26.3588,26.392,124537.0
2016-08-15 15:30:00,31.85,31.88,31.84,31.87,180895.0,26.392,26.4168,26.3837,26.4085,180895.0
2016-08-15 15:35:00,31.87,31.88,31.85,31.85,204032.0,26.4085,26.4168,26.392,26.392,204032.0
2016-08-15 15:40:00,31.86,31.88,31.85,31.88,164178.0,26.4003,26.4168,26.392,26.4168,164178.0
2016-08-15 15:45:00,31.88,31.89,31.87,31.89,133532.0,26.4168,26.4251,26.4085,26.4251,133532.0
2016-08-15 15:50:00,31.89,31.89,31.88,31.89,193009.0,26.4251,26.4251,26.4168,26.4251,193009.0
2016-08-15 15:55:00,31.89,31.89,31.86,31.87,427314.0,26.4251,26.4251,26.4003,26.4085,427314.0
2016-08-16 09:30:00,31.81,31.85,31.75,31.79,225591.0,26.3588,26.392,26.3091,26.3423,225591.0
2016-08-16 09:35:00,31.79,31.8,31.69,31.72,240571.0,26.3423,26.3505,26.2594,26.2842,240571.0
2016-08-16 09:40:00,31.72,31.78,31.66,31.67,292405.0,26.2842,26.334,26.2345,26.2428,292405.0
2016-08-16 09:45:00,31.67,31.8,31.64,31.76,173160.0,26.2428,26.3505,26.218,26.3174,173160.0
2016-08-16 09:50:00,31.76,31.77,31.73,31.77,112329.0,26.3174,26.3257,26.2925,26.3257,112329.0
2016-08-16 09:55:00,31.76,31.79,31.74,31.77,79485.0,26.3174,26.3423,26.3008,26.3257,79485.0
2016-08-16 10:00:00,31.77,31.8,31.74,31.8,119669.0,26.3257,26.3505,26.3008,26.3505,119669.0
2016-08-16 10:05:00,31.79,31.81,31.76,31.77,84677.0,26.3423,26.3588,26.3174,26.3257,84677.0
2016-08-16 10:10:00,31.76,31.8,31.76,31.79,49941.0,26.3174,26.3505,26.3174,26.3423,49941.0
2016-08-16 10:15:00,31.78,31.79,31.72,31.74,145219.0,26.334,26.3423,26.2842,26.3008,145219.0
2016-08-16 10:20:00,31.74,31.76,31.71,31.72,74334.0,26.3008,26.3174,26.276,26.2842,74334.0
2016-08-16 10:25:00,31.73,31.75,31.72,31.72,68741.0,26.2925,26.3091,26.2842,26.2842,68741.0
2016-08-16 10:30:00,31.72,31.75,31.71,31.71,113335.0,26.2842,26.3091,26.276,26.276,113335.0
2016-08-16 10:35:00,31.71,31.76,31.71,31.75,85688.0,26.276,26.3174,26.276,26.3091,85688.0
2016-08-16 10:40:00,31.75,31.76,31.72,31.73,74342.0,26.3091,26.3174,26.2842,26.2925,74342.0
2016-08-16 10:45:00,31.73,31.74,31.7,31.71,96436.0,26.2925,26.3008,26.2677,26.276,96436.0
2016-08-16 10:50:00,31.71,31.74,31.69,31.71,170029.0,26.276,26.3008,26.2594,26.276,170029.0
2016-08-16 10:55:00,31.71,31.71,31.67,31.7,139287.0,26.276,26.276,26.2428,26.2677,139287.0
2016-08-16 11:00:00,31.69,31.72,31.68,31.71,158549.0,26.2594,26.2842,26.2511,26.276,158549.0
2016-08-16 11:05:00,31.71,31.72,31.69,31.69,99734.0,26.276,26.2842,26.2594,26.2594,99734.0
2016-08-16 11:10:00,31.69,31.74,31.69,31.74,106365.0,26.2594,26.3008,26.2594,26.3008,106365.0
2016-08-16 11:15:00,31.74,31.75,31.72,31.73,127353.0,26.3008,26.3091,26.2842,26.2925,127353.0
2016-08-16 11:20:00,31.72,31.73,31.67,31.69,145828.0,26.2842,26.2925,26.2428,26.2594,145828.0
2016-08-16 11:25:00,31.69,31.7,31.67,31.69,105301.0,26.2594,26.2677,26.2428,26.2594,105301.0
2016-08-16 11:30:00,31.68,31.7,31.66,31.67,86014.0,26.2511,26.2677,26.2345,26.2428,86014.0
2016-08-16 11:35:00,31.67,31.69,31.67,31.68,63360.0,26.2428,26.2594,26.2428,26.2511,63360.0
2016-08-16 11:40:00,31.68,31.69,31.67,31.67,60548.0,26.2511,26.2594,26.2428,26.2428,60548.0
2016-08-16 11:45:00,31.67,31.68,31.66,31.67,51192.0,26.2428,26.2511,26.2345,26.2428,51192.0
2016-08-16 11:50:00,31.67,31.68,31.66,31.68,51971.0,26.2428,26.2511,26.2345,26.2511,51971.0
2016-08-16 11:55:00,31.68,31.7,31.66,31.68,108726.0,26.2511,26.2677,26.2345,26.2511,108726.0
2016-08-16 12:00:00,31.69,31.69,31.66,31.66,84628.0,26.2594,26.2594,26.2345,26.2345,84628.0
2016-08-16 12:05:00,31.67,31.68,31.65,31.68,61060.0,26.2428,26.2511,26.2262,26.2511,61060.0
2016-08-16 12:10:00,31.67,31.69,31.66,31.69,98093.0,26.2428,26.2594,26.2345,26.2594,98093.0
2016-08-16 12:15:00,31.68,31.69,31.66,31.67,42248.0,26.2511,26.2594,26.2345,26.2428,42248.0
2016-08-16 12:20:00,31.68,31.69,31.67,31.67,29044.0,26.2511,26.2594,26.2428,26.2428,29044.0
2016-08-16 12:25:00,31.67,31.68,31.65,31.66,113856.0,26.2428,26.2511,26.2262,26.2345,113856.0
2016-08-16 12:30:00,31.65,31.67,31.64,31.64,57344.0,26.2262,26.2428,26.218,26.218,57344.0
2016-08-16 12:35:00,31.64,31.66,31.62,31.65,104065.0,26.218,26.2345,26.2014,26.2262,104065.0
2016-08-16 12:40:00,31.64,31.66,31.62,31.65,113889.0,26.218,26.2345,26.2014,26.2262,113889.0
2016-08-16 12:45:00,31.66,31.68,31.64,31.66,68587.0,26.2345,26.2511,26.218,26.2345,68587.0
2016-08-16 12:50:00,31.67,31.69,31.65,31.67,44159.0,26.2428,26.2594,26.2262,26.2428,44159.0
2016-08-16 12:55:00,31.67,31.68,31.65,31.66,85302.0,26.2428,26.2511,26.2262,26.2345,85302.0
2016-08-16 13:00:00,31.66,31.66,31.64,31.66,40140.0,26.2345,26.2345,26.218,26.2345,40140.0
2016-08-16 13:05:00,31.66,31.66,31.64,31.64,98429.0,26.2345,26.2345,26.218,26.218,98429.0
2016-08-16 13:10:00,31.64,31.65,31.62,31.62,74569.0,26.218,26.2262,26.2014,26.2014,74569.0
2016-08-16 13:15:00,31.63,31.63,31.61,31.62,67756.0,26.2097,26.2097,26.1931,26.2014,67756.0
2016-08-16 13:20:00,31.61,31.63,31.61,31.61,61016.0,26.1931,26.2097,26.1931,26.1931,61016.0
2016-08-16 13:25:00,31.62,31.63,31.61,31.63,57309.0,26.2014,26.2097,26.1931,26.2097,57309.0
2016-08-16 13:30:00,31.62,31.63,31.62,31.63,20510.0,26.2014,26.2097,26.2014,26.2097,20510.0
2016-08-16 13:35:00,31.62,31.64,31.62,31.64,73117.0,26.2014,26.218,26.2014,26.218,73117.0
2016-08-16 13:40:00,31.64,31.66,31.63,31.66,43035.0,26.218,26.2345,26.2097,26.2345,43035.0
2016-08-16 13:45:00,31.66,31.66,31.64,31.65,29341.0,26.2345,26.2345,26.218,26.2262,29341.0
2016-08-16 13:50:00,31.66,31.67,31.65,31.66,77010.0,26.2345,26.2428,26.2262,26.2345,77010.0
2016-08-16 13:55:00,31.66,31.66,31.65,31.66,55875.0,26.2345,26.2345,26.2262,26.2345,55875.0
2016-08-16 14:00:00,31.66,31.66,31.65,31.66,28743.0,26.2345,26.2345,26.2262,26.2345,28743.0
2016-08-16 14:05:00,31.66,31.67,31.65,31.66,134845.0,26.2345,26.2428,26.2262,26.2345,134845.0
2016-08-16 14:10:00,31.65,31.67,31.64,31.66,66679.0,26.2262,26.2428,26.218,26.2345,66679.0
2016-08-16 14:15:00,31.66,31.67,31.64,31.65,95532.0,26.2345,26.2428,26.218,26.2262,95532.0
2016-08-16 14:20:00,31.66,31.71,31.65,31.69,223728.0,26.2345,26.276,26.2262,26.2594,223728.0
2016-08-16 14:25:00,31.69,31.69,31.66,31.68,121974.0,26.2594,26.2594,26.2345,26.2511,121974.0
2016-08-16 14:30:00,31.68,31.69,31.67,31.68,54012.0,26.2511,26.2594,26.2428,26.2511,54012.0
2016-08-16 14:35:00,31.68,31.7,31.68,31.7,26427.0,26.2511,26.2677,26.2511,26.2677,26427.0
2016-08-16 14:40:00,31.7,31.72,31.69,31.7,83530.0,26.2677,26.2842,26.2594,26.2677,83530.0
2016-08-16 14:45:00,31.69,31.73,31.69,31.71,42668.0,26.2594,26.2925,26.2594,26.276,42668.0
2016-08-16 14:50:00,31.71,31.74,31.71,31.74,35838.0,26.276,26.3008,26.276,26.3008,35838.0
2016-08-16 14:55:00,31.74,31.75,31.72,31.75,98643.0,26.3008,26.3091,26.2842,26.3091,98643.0
2016-08-16 15:00:00,31.75,31.75,31.73,31.74,93076.0,26.3091,26.3091,26.2925,26.3008,93076.0
2016-08-16 15:05:00,31.73,31.76,31.73,31.76,44284.0,26.2925,26.3174,26.2925,26.3174,44284.0
2016-08-16 15:10:00,31.76,31.76,31.74,31.75,110264.0,26.3174,26.3174,26.3008,26.3091,110264.0
2016-08-16 15:15:00,31.76,31.76,31.73,31.73,59130.0,26.3174,26.3174,26.2925,26.2925,59130.0
2016-08-16 15:20:00,31.74,31.77,31.73,31.75,164799.0,26.3008,26.3257,26.2925,26.3091,164799.0
2016-08-16 15:25:00,31.76,31.77,31.74,31.77,87845.0,26.3174,26.3257,26.3008,26.3257,87845.0
2016-08-16 15:30:00,31.77,31.77,31.75,31.77,56497.0,26.3257,26.3257,26.3091,26.3257,56497.0
2016-08-16 15:35:00,31.76,31.77,31.74,31.75,73203.0,26.3174,26.3257,26.3008,26.3091,73203.0
2016-08-16 15:40:00,31.75,31.79,31.74,31.78,864244.0,26.3091,26.3423,26.3008,26.334,864244.0
2016-08-16 15:45:00,31.77,31.78,31.74,31.75,197568.0,26.3257,26.334,26.3008,26.3091,197568.0
2016-08-16 15:50:00,31.76,31.76,31.73,31.73,107933.0,26.3174,26.3174,26.2925,26.2925,107933.0
2016-08-16 15:55:00,31.73,31.74,31.69,31.7,611716.0,26.2925,26.3008,26.2594,26.2677,611716.0
2016-08-17 09:30:00,31.71,31.77,31.66,31.71,277186.0,26.276,26.3257,26.2345,26.276,277186.0
2016-08-17 09:35:00,31.71,31.75,31.67,31.69,121368.0,26.276,26.3091,26.2428,26.2594,121368.0
2016-08-17 09:40:00,31.7,31.73,31.61,31.68,296668.0,26.2677,26.2925,26.1931,26.2511,296668.0
2016-08-17 09:45:00,31.68,31.71,31.67,31.71,128378.0,26.2511,26.276,26.2428,26.276,128378.0
2016-08-17 09:50:00,31.7,31.73,31.69,31.71,102668.0,26.2677,26.2925,26.2594,26.276,102668.0
2016-08-17 09:55:00,31.71,31.72,31.69,31.7,95889.0,26.276,26.2842,26.2594,26.2677,95889.0
2016-08-17 10:00:00,31.69,31.7,31.66,31.68,120551.0,26.2594,26.2677,26.2345,26.2511,120551.0
2016-08-17 10:05:00,31.67,31.69,31.66,31.68,104765.0,26.2428,26.2594,26.2345,26.2511,104765.0
2016-08-17 10:10:00,31.68,31.7,31.66,31.7,79062.0,26.2511,26.2677,26.2345,26.2677,79062.0
2016-08-17 10:15:00,31.7,31.72,31.69,31.7,81303.0,26.2677,26.2842,26.2594,26.2677,81303.0
2016-08-17 10:20:00,31.7,31.71,31.68,31.69,69983.0,26.2677,26.276,26.2511,26.2594,69983.0
2016-08-17 10:25:00,31.69,31.7,31.67,31.67,115421.0,26.2594,26.2677,26.2428,26.2428,115421.0
2016-08-17 10:30:00,31.68,31.68,31.65,31.65,137451.0,26.2511,26.2511,26.2262,26.2262,137451.0
2016-08-17 10:35:00,31.65,31.67,31.64,31.66,97271.0,26.2262,26.2428,26.218,26.2345,97271.0
2016-08-17 10:40:00,31.66,31.68,31.63,31.64,108461.0,26.2345,26.2511,26.2097,26.218,108461.0
2016-08-17 10:45:00,31.64,31.66,31.61,31.64,154956.0,26.218,26.2345,26.1931,26.218,154956.0
2016-08-17 10:50:00,31.63,31.63,31.61,31.62,71620.0,26.2097,26.2097,26.1931,26.2014,71620.0
2016-08-17 10:55:00,31.61,31.63,31.6,31.61,85503.0,26.1931,26.2097,26.1848,26.1931,85503.0
2016-08-17 11:00:00,31.61,31.62,31.59,31.62,143242.0,26.1931,26.2014,26.1765,26.2014,143242.0
2016-08-17 11:05:00,31.62,31.62,31.6,31.61,65509.0,26.2014,26.2014,26.1848,26.1931,65509.0
2016-08-17 11:10:00,31.6,31.63,31.6,31.62,118223.0,26.1848,26.2097,26.1848,26.2014,118223.0
2016-08-17 11:15:00,31.62,31.63,31.61,31.63,94370.0,26.2014,26.2097,26.1931,26.2097,94370.0
2016-08-17 11:20:00,31.63,31.63,31.6,31.62,191149.0,26.2097,26.2097,26.1848,26.2014,191149.0
2016-08-17 11:25:00,31.61,31.62,31.59,31.62,119558.0,26.1931,26.2014,26.1765,26.2014,119558.0
2016-08-17 11:30:00,31.62,31.63,31.59,31.6,81202.0,26.2014,26.2097,26.1765,26.1848,81202.0
2016-08-17 11:35:00,31.59,31.6,31.57,31.57,98129.0,26.1765,26.1848,26.16,26.16,98129.0
2016-08-17 11:40:00,31.57,31.6,31.56,31.56,68879.0,26.16,26.1848,26.1517,26.1517,68879.0
2016-08-17 11:45:00,31.56,31.59,31.56,31.58,109933.0,26.1517,26.1765,26.1517,26.1682,109933.0
2016-08-17 11:50:00,31.57,31.57,31.56,31.56,76768.0,26.16,26.16,26.1517,26.1517,76768.0
2016-08-17 11:55:00,31.57,31.59,31.55,31.56,108641.0,26.16,26.1765,26.1434,26.1517,108641.0
2016-08-17 12:00:00,31.56,31.59,31.56,31.59,74235.0,26.1517,26.1765,26.1517,26.1765,74235.0
2016-08-17 12:05:00,31.59,31.6,31.58,31.6,56385.0,26.1765,26.1848,26.1682,26.1848,56385.0
2016-08-17 12:10:00,31.6,31.61,31.59,31.6,74694.0,26.1848,26.1931,26.1765,26.1848,74694.0
2016-08-17 12:15:00,31.6,31.61,31.59,31.61,32367.0,26.1848,26.1931,26.1765,26.1931,32367.0
2016-08-17 12:20:00,31.61,31.63,31.6,31.63,60372.0,26.1931,26.2097,26.1848,26.2097,60372.0
2016-08-17 12:25:00,31.63,31.63,31.61,31.63,35423.0,26.2097,26.2097,26.1931,26.2097,35423.0
2016-08-17 12:30:00,31.62,31.64,31.61,31.63,37685.0,26.2014,26.218,26.1931,26.2097,37685.0
2016-08-17 12:35:00,31.64,31.65,31.63,31.63,67542.0,26.218,26.2262,26.2097,26.2097,67542.0
2016-08-17 12:40:00,31.63,31.64,31.62,31.63,50760.0,26.2097,26.218,26.2014,26.2097,50760.0
2016-08-17 12:45:00,31.63,31.68,31.62,31.65,89603.0,26.2097,26.2511,26.2014,26.2262,89603.0
2016-08-17 12:50:00,31.66,31.67,31.65,31.67,43844.0,26.2345,26.2428,26.2262,26.2428,43844.0
2016-08-17 12:55:00,31.67,31.67,31.66,31.67,28606.0,26.2428,26.2428,26.2345,26.2428,28606.0
2016-08-17 13:00:00,31.67,31.69,31.66,31.69,131687.0,26.2428,26.2594,26.2345,26.2594,131687.0
2016-08-17 13:05:00,31.69,31.69,31.68,31.68,80517.0,26.2594,26.2594,26.2511,26.2511,80517.0
2016-08-17 13:10:00,31.69,31.69,31.66,31.68,81842.0,26.2594,26.2594,26.2345,26.2511,81842.0
2016-08-17 13:15:00,31.68,31.69,31.67,31.68,69112.0,26.2511,26.2594,26.2428,26.2511,69112.0
2016-08-17 13:20:00,31.67,31.68,31.67,31.68,28401.0,26.2428,26.2511,26.2428,26.2511,28401.0
2016-08-17 13:25:00,31.68,31.68,31.67,31.68,29096.0,26.2511,26.2511,26.2428,26.2511,29096.0
2016-08-17 13:30:00,31.68,31.68,31.67,31.68,36867.0,26.2511,26.2511,26.2428,26.2511,36867.0
2016-08-17 13:35:00,31.68,31.75,31.67,31.74,102737.0,26.2511,26.3091,26.2428,26.3008,102737.0
2016-08-17 13:40:00,31.75,31.76,31.72,31.72,59313.0,26.3091,26.3174,26.2842,26.2842,59313.0
2016-08-17 13:45:00,31.72,31.73,31.72,31.72,17273.0,26.2842,26.2925,26.2842,26.2842,17273.0
2016-08-17 13:50:00,31.72,31.73,31.71,31.73,67472.0,26.2842,26.2925,26.276,26.2925,67472.0
2016-08-17 13:55:00,31.73,31.74,31.72,31.74,45108.0,26.2925,26.3008,26.2842,26.3008,45108.0
2016-08-17 14:00:00,31.74,31.77,31.71,31.76,212973.0,26.3008,26.3257,26.276,26.3174,212973.0
2016-08-17 14:05:00,31.75,31.79,31.75,31.76,161450.0,26.3091,26.3423,26.3091,26.3174,161450.0
2016-08-17 14:10:00,31.76,31.81,31.75,31.81,144887.0,26.3174,26.3588,26.3091,26.3588,144887.0
2016-08-17 14:15:00,31.81,31.81,31.78,31.79,98764.0,26.3588,26.3588,26.334,26.3423,98764.0
2016-08-17 14:20:00,31.79,31.8,31.76,31.77,81147.0,26.3423,26.3505,26.3174,26.3257,81147.0
2016-08-17 14:25:00,31.78,31.82,31.76,31.8,100212.0,26.334,26.3671,26.3174,26.3505,100212.0
2016-08-17 14:30:00,31.79,31.82,31.77,31.81,65904.0,26.3423,26.3671,26.3257,26.3588,65904.0
2016-08-17 14:35:00,31.81,31.83,31.79,31.82,82238.0,26.3588,26.3754,26.3423,26.3671,82238.0
2016-08-17 14:40:00,31.82,31.84,31.81,31.82,72739.0,26.3671,26.3837,26.3588,26.3671,72739.0
2016-08-17 14:45:00,31.83,31.85,31.82,31.85,58134.0,26.3754,26.392,26.3671,26.392,58134.0
2016-08-17 14:50:00,31.85,31.85,31.82,31.84,80882.0,26.392,26.392,26.3671,26.3837,80882.0
2016-08-17 14:55:00,31.84,31.87,31.82,31.84,73787.0,26.3837,26.4085,26.3671,26.3837,73787.0
2016-08-17 15:00:00,31.84,31.86,31.82,31.85,105920.0,26.3837,26.4003,26.3671,26.392,105920.0
2016-08-17 15:05:00,31.84,31.85,31.82,31.82,69116.0,26.3837,26.392,26.3671,26.3671,69116.0
2016-08-17 15:10:00,31.82,31.85,31.82,31.84,136171.0,26.3671,26.392,26.3671,26.3837,136171.0
2016-08-17 15:15:00,31.84,31.85,31.81,31.83,108465.0,26.3837,26.392,26.3588,26.3754,108465.0
2016-08-17 15:20:00,31.83,31.85,31.82,31.84,91361.0,26.3754,26.392,26.3671,26.3837,91361.0
2016-08-17 15:25:00,31.84,31.87,31.84,31.86,78761.0,26.3837,26.4085,26.3837,26.4003,78761.0
2016-08-17 15:30:00,31.86,31.86,31.85,31.86,65560.0,26.4003,26.4003,26.392,26.4003,65560.0
2016-08-17 15:35:00,31.85,31.87,31.85,31.87,81596.0,26.392,26.4085,26.392,26.4085,81596.0
2016-08-17 15:40:00,31.87,31.87,31.86,31.87,87869.0,26.4085,26.4085,26.4003,26.4085,87869.0
2016-08-17 15:45:00,31.87,31.88,31.86,31.87,148662.0,26.4085,26.4168,26.4003,26.4085,148662.0
2016-08-17 15:50:00,31.87,31.87,31.86,31.87,135611.0,26.4085,26.4085,26.4003,26.4085,135611.0
2016-08-17 15:55:00,31.87,31.87,31.85,31.85,311189.0,26.4085,26.4085,26.392,26.392,311189.0
2016-08-18 09:30:00,31.8,31.86,31.75,31.82,235436.0,26.3505,26.4003,26.3091,26.3671,235436.0
2016-08-18 09:35:00,31.82,31.83,31.67,31.68,252974.0,26.3671,26.3754,26.2428,26.2511,252974.0
2016-08-18 09:40:00,31.69,31.7,31.5,31.54,702200.0,26.2594,26.2677,26.1019,26.1351,702200.0
2016-08-18 09:45:00,31.54,31.57,31.48,31.5,389118.0,26.1351,26.16,26.0854,26.1019,389118.0
2016-08-18 09:50:00,31.5,31.52,31.48,31.49,149377.0,26.1019,26.1185,26.0854,26.0937,149377.0
2016-08-18 09:55:00,31.5,31.54,31.48,31.52,377231.0,26.1019,26.1351,26.0854,26.1185,377231.0
2016-08-18 10:00:00,31.52,31.54,31.49,31.52,143771.0,26.1185,26.1351,26.0937,26.1185,143771.0
2016-08-18 10:05:00,31.52,31.55,31.51,31.54,116160.0,26.1185,26.1434,26.1102,26.1351,116160.0
2016-08-18 10:10:00,31.54,31.58,31.53,31.56,139929.0,26.1351,26.1682,26.1268,26.1517,139929.0
2016-08-18 10:15:00,31.57,31.59,31.56,31.58,71778.0,26.16,26.1765,26.1517,26.1682,71778.0
2016-08-18 10:20:00,31.58,31.59,31.53,31.54,132345.0,26.1682,26.1765,26.1268,26.1351,132345.0
2016-08-18 10:25:00,31.53,31.59,31.53,31.59,73928.0,26.1268,26.1765,26.1268,26.1765,73928.0
2016-08-18 10:30:00,31.59,31.65,31.58,31.65,69035.0,26.1765,26.2262,26.1682,26.2262,69035.0
2016-08-18 10:35:00,31.65,31.65,31.59,31.64,134110.0,26.2262,26.2262,26.1765,26.218,134110.0
2016-08-18 10:40:00,31.64,31.65,31.62,31.64,93729.0,26.218,26.2262,26.2014,26.218,93729.0
2016-08-18 10:45:00,31.64,31.64,31.61,31.64,99634.0,26.218,26.218,26.1931,26.218,99634.0
2016-08-18 10:50:00,31.64,31.67,31.64,31.66,44027.0,26.218,26.2428,26.218,26.2345,44027.0
2016-08-18 10:55:00,31.66,31.71,31.66,31.68,102525.0,26.2345,26.276,26.2345,26.2511,102525.0
2016-08-18 11:00:00,31.68,31.71,31.67,31.69,190392.0,26.2511,26.276,26.2428,26.2594,190392.0
2016-08-18 11:05:00,31.7,31.73,31.69,31.73,33353.0,26.2677,26.2925,26.2594,26.2925,33353.0
2016-08-18 11:10:00,31.73,31.76,31.69,31.7,241248.0,26.2925,26.3174,26.2594,26.2677,241248.0
2016-08-18 11:15:00,31.69,31.7,31.65,31.67,136064.0,26.2594,26.2677,26.2262,26.2428,136064.0
2016-08-18 11:20:00,31.67,31.67,31.65,31.66,60976.0,26.2428,26.2428,26.2262,26.2345,60976.0
2016-08-18 11:25:00,31.67,31.68,31.64,31.65,75680.0,26.2428,26.2511,26.218,26.2262,75680.0
2016-08-18 11:30:00,31.65,31.65,31.62,31.62,112220.0,26.2262,26.2262,26.2014,26.2014,112220.0
2016-08-18 11:35:00,31.63,31.63,31.58,31.59,148717.0,26.2097,26.2097,26.1682,26.1765,148717.0
2016-08-18 11:40:00,31.59,31.62,31.58,31.61,74364.0,26.1765,26.2014,26.1682,26.1931,74364.0
2016-08-18 11:45:00,31.61,31.63,31.6,31.61,46296.0,26.1931,26.2097,26.1848,26.1931,46296.0
2016-08-18 11:50:00,31.6,31.62,31.59,31.6,66856.0,26.1848,26.2014,26.1765,26.1848,66856.0
2016-08-18 11:55:00,31.6,31.61,31.59,31.61,65413.0,26.1848,26.1931,26.1765,26.1931,65413.0
2016-08-18 12:00:00,31.61,31.61,31.56,31.57,129324.0,26.1931,26.1931,26.1517,26.16,129324.0
2016-08-18 12:05:00,31.58,31.62,31.57,31.61,74220.0,26.1682,26.2014,26.16,26.1931,74220.0
2016-08-18 12:10:00,31.61,31.63,31.58,31.59,115480.0,26.1931,26.2097,26.1682,26.1765,115480.0
2016-08-18 12:15:00,31.59,31.6,31.55,31.56,122050.0,26.1765,26.1848,26.1434,26.1517,122050.0
2016-08-18 12:20:00,31.55,31.56,31.54,31.55,43647.0,26.1434,26.1517,26.1351,26.1434,43647.0
2016-08-18 12:25:00,31.55,31.55,31.51,31.52,87653.0,26.1434,26.1434,26.1102,26.1185,87653.0
2016-08-18 12:30:00,31.52,31.52,31.51,31.52,48242.0,26.1185,26.1185,26.1102,26.1185,48242.0
2016-08-18 12:35:00,31.52,31.52,31.5,31.52,88400.0,26.1185,26.1185,26.1019,26.1185,88400.0
2016-08-18 12:40:00,31.51,31.52,31.5,31.52,52911.0,26.1102,26.1185,26.1019,26.1185,52911.0
2016-08-18 12:45:00,31.52,31.54,31.51,31.52,80339.0,26.1185,26.1351,26.1102,26.1185,80339.0
2016-08-18 12:50:00,31.51,31.53,31.51,31.53,44436.0,26.1102,26.1268,26.1102,26.1268,44436.0
2016-08-18 12:55:00,31.53,31.53,31.51,31.53,72884.0,26.1268,26.1268,26.1102,26.1268,72884.0
2016-08-18 13:00:00,31.52,31.56,31.52,31.56,90887.0,26.1185,26.1517,26.1185,26.1517,90887.0
2016-08-18 13:05:00,31.57,31.6,31.56,31.6,66637.0,26.16,26.1848,26.1517,26.1848,66637.0
2016-08-18 13:10:00,31.6,31.62,31.57,31.59,143321.0,26.1848,26.2014,26.16,26.1765,143321.0
2016-08-18 13:15:00,31.59,31.59,31.58,31.59,41903.0,26.1765,26.1765,26.1682,26.1765,41903.0
2016-08-18 13:20:00,31.59,31.59,31.55,31.57,106095.0,26.1765,26.1765,26.1434,26.16,106095.0
2016-08-18 13:25:00,31.57,31.59,31.56,31.59,56254.0,26.16,26.1765,26.1517,26.1765,56254.0
2016-08-18 13:30:00,31.59,31.6,31.58,31.6,50701.0,26.1765,26.1848,26.1682,26.1848,50701.0
2016-08-18 13:35:00,31.6,31.6,31.58,31.59,61691.0,26.1848,26.1848,26.1682,26.1765,61691.0
2016-08-18 13:40:00,31.59,31.61,31.58,31.59,120078.0,26.1765,26.1931,26.1682,26.1765,120078.0
2016-08-18 13:45:00,31.59,31.59,31.55,31.55,75414.0,26.1765,26.1765,26.1434,26.1434,75414.0
2016-08-18 13:50:00,31.55,31.56,31.54,31.55,67587.0,26.1434,26.1517,26.1351,26.1434,67587.0
2016-08-18 13:55:00,31.55,31.57,31.55,31.57,104365.0,26.1434,26.16,26.1434,26.16,104365.0
2016-08-18 14:00:00,31.57,31.6,31.56,31.6,84208.0,26.16,26.1848,26.1517,26.1848,84208.0
2016-08-18 14:05:00,31.6,31.6,31.59,31.6,49067.0,26.1848,26.1848,26.1765,26.1848,49067.0
2016-08-18 14:10:00,31.6,31.6,31.56,31.59,305861.0,26.1848,26.1848,26.1517,26.1765,305861.0
2016-08-18 14:15:00,31.59,31.6,31.58,31.58,80437.0,26.1765,26.1848,26.1682,26.1682,80437.0
2016-08-18 14:20:00,31.58,31.59,31.58,31.58,49577.0,26.1682,26.1765,26.1682,26.1682,49577.0
2016-08-18 14:25:00,31.58,31.59,31.55,31.55,65358.0,26.1682,26.1765,26.1434,26.1434,65358.0
2016-08-18 14:30:00,31.55,31.57,31.53,31.55,108154.0,26.1434,26.16,26.1268,26.1434,108154.0
2016-08-18 14:35:00,31.55,31.56,31.52,31.53,66515.0,26.1434,26.1517,26.1185,26.1268,66515.0
2016-08-18 14:40:00,31.53,31.54,31.52,31.53,58319.0,26.1268,26.1351,26.1185,26.1268,58319.0
2016-08-18 14:45:00,31.53,31.54,31.51,31.53,87169.0,26.1268,26.1351,26.1102,26.1268,87169.0
2016-08-18 14:50:00,31.54,31.54,31.51,31.51,123871.0,26.1351,26.1351,26.1102,26.1102,123871.0
2016-08-18 14:55:00,31.51,31.52,31.5,31.51,83538.0,26.1102,26.1185,26.1019,26.1102,83538.0
2016-08-18 15:00:00,31.51,31.52,31.5,31.51,87111.0,26.1102,26.1185,26.1019,26.1102,87111.0
2016-08-18 15:05:00,31.51,31.51,31.5,31.51,62376.0,26.1102,26.1102,26.1019,26.1102,62376.0
2016-08-18 15:10:00,31.51,31.51,31.5,31.51,83522.0,26.1102,26.1102,26.1019,26.1102,83522.0
2016-08-18 15:15:00,31.51,31.51,31.5,31.5,70222.0,26.1102,26.1102,26.1019,26.1019,70222.0
2016-08-18 15:20:00,31.5,31.52,31.5,31.51,120040.0,26.1019,26.1185,26.1019,26.1102,120040.0
2016-08-18 15:25:00,31.51,31.52,31.51,31.51,102941.0,26.1102,26.1185,26.1102,26.1102,102941.0
2016-08-18 15:30:00,31.52,31.55,31.51,31.55,241602.0,26.1185,26.1434,26.1102,26.1434,241602.0
2016-08-18 15:35:00,31.54,31.55,31.52,31.52,155211.0,26.1351,26.1434,26.1185,26.1185,155211.0
2016-08-18 15:40:00,31.52,31.54,31.51,31.52,230847.0,26.1185,26.1351,26.1102,26.1185,230847.0
2016-08-18 15:45:00,31.52,31.53,31.51,31.51,149481.0,26.1185,26.1268,26.1102,26.1102,149481.0
2016-08-18 15:50:00,31.52,31.52,31.5,31.51,403374.0,26.1185,26.1185,26.1019,26.1102,403374.0
2016-08-18 15:55:00,31.5,31.56,31.49,31.54,1030606.0,26.1019,26.1517,26.0937,26.1351,1030606.0
2016-08-19 09:30:00,31.48,31.54,31.41,31.52,490726.0,26.0854,26.1351,26.0274,26.1185,490726.0
2016-08-19 09:35:00,31.52,31.55,31.4,31.44,232444.0,26.1185,26.1434,26.0191,26.0522,232444.0
2016-08-19 09:40:00,31.44,31.48,31.4,31.47,139597.0,26.0522,26.0854,26.0191,26.0771,139597.0
2016-08-19 09:45:00,31.47,31.51,31.45,31.47,152899.0,26.0771,26.1102,26.0605,26.0771,152899.0
2016-08-19 09:50:00,31.47,31.48,31.45,31.46,79050.0,26.0771,26.0854,26.0605,26.0688,79050.0
2016-08-19 09:55:00,31.46,31.47,31.43,31.44,154588.0,26.0688,26.0771,26.0439,26.0522,154588.0
2016-08-19 10:00:00,31.44,31.46,31.41,31.42,125766.0,26.0522,26.0688,26.0274,26.0357,125766.0
2016-08-19 10:05:00,31.41,31.45,31.4,31.44,160830.0,26.0274,26.0605,26.0191,26.0522,160830.0
2016-08-19 10:10:00,31.45,31.48,31.44,31.46,92061.0,26.0605,26.0854,26.0522,26.0688,92061.0
2016-08-19 10:15:00,31.46,31.49,31.45,31.47,81447.0,26.0688,26.0937,26.0605,26.0771,81447.0
2016-08-19 10:20:00,31.48,31.51,31.46,31.51,55413.0,26.0854,26.1102,26.0688,26.1102,55413.0
2016-08-19 10:25:00,31.51,31.53,31.5,31.5,84623.0,26.1102,26.1268,26.1019,26.1019,84623.0
2016-08-19 10:30:00,31.51,31.54,31.5,31.53,53729.0,26.1102,26.1351,26.1019,26.1268,53729.0
2016-08-19 10:35:00,31.53,31.53,31.5,31.53,28588.0,26.1268,26.1268,26.1019,26.1268,28588.0
2016-08-19 10:40:00,31.53,31.59,31.52,31.58,80931.0,26.1268,26.1765,26.1185,26.1682,80931.0
2016-08-19 10:45:00,31.58,31.58,31.55,31.57,79990.0,26.1682,26.1682,26.1434,26.16,79990.0
2016-08-19 10:50:00,31.57,31.57,31.54,31.55,66734.0,26.16,26.16,26.1351,26.1434,66734.0
2016-08-19 10:55:00,31.55,31.58,31.54,31.58,53495.0,26.1434,26.1682,26.1351,26.1682,53495.0
2016-08-19 11:00:00,31.58,31.61,31.57,31.6,58455.0,26.1682,26.1931,26.16,26.1848,58455.0
2016-08-19 11:05:00,31.59,31.63,31.59,31.63,50154.0,26.1765,26.2097,26.1765,26.2097,50154.0
2016-08-19 11:10:00,31.63,31.64,31.62,31.63,55321.0,26.2097,26.218,26.2014,26.2097,55321.0
2016-08-19 11:15:00,31.63,31.66,31.61,31.65,88904.0,26.2097,26.2345,26.1931,26.2262,88904.0
2016-08-19 11:20:00,31.66,31.7,31.65,31.7,259751.0,26.2345,26.2677,26.2262,26.2677,259751.0
2016-08-19 11:25:00,31.69,31.7,31.67,31.69,99773.0,26.2594,26.2677,26.2428,26.2594,99773.0
2016-08-19 11:30:00,31.7,31.71,31.69,31.69,87117.0,26.2677,26.276,26.2594,26.2594,87117.0
2016-08-19 11:35:00,31.69,31.7,31.69,31.7,55140.0,26.2594,26.2677,26.2594,26.2677,55140.0
2016-08-19 11:40:00,31.7,31.7,31.68,31.69,60330.0,26.2677,26.2677,26.2511,26.2594,60330.0
2016-08-19 11:45:00,31.68,31.7,31.68,31.69,78079.0,26.2511,26.2677,26.2511,26.2594,78079.0
2016-08-19 11:50:00,31.69,31.71,31.68,31.7,88271.0,26.2594,26.276,26.2511,26.2677,88271.0
2016-08-19 11:55:00,31.7,31.73,31.69,31.73,58470.0,26.2677,26.2925,26.2594,26.2925,58470.0
2016-08-19 12:00:00,31.72,31.73,31.7,31.71,67364.0,26.2842,26.2925,26.2677,26.276,67364.0
2016-08-19 12:05:00,31.71,31.73,31.7,31.72,79232.0,26.276,26.2925,26.2677,26.2842,79232.0
2016-08-19 12:10:00,31.72,31.74,31.72,31.74,74696.0,26.2842,26.3008,26.2842,26.3008,74696.0
2016-08-19 12:15:00,31.73,31.74,31.73,31.74,38779.0,26.2925,26.3008,26.2925,26.3008,38779.0
2016-08-19 12:20:00,31.74,31.74,31.73,31.74,34164.0,26.3008,26.3008,26.2925,26.3008,34164.0
2016-08-19 12:25:00,31.73,31.75,31.73,31.75,73184.0,26.2925,26.3091,26.2925,26.3091,73184.0
2016-08-19 12:30:00,31.75,31.75,31.73,31.74,94962.0,26.3091,26.3091,26.2925,26.3008,94962.0
2016-08-19 12:35:00,31.74,31.74,31.73,31.73,43454.0,26.3008,26.3008,26.2925,26.2925,43454.0
2016-08-19 12:40:00,31.73,31.74,31.71,31.71,67291.0,26.2925,26.3008,26.276,26.276,67291.0
2016-08-19 12:45:00,31.71,31.72,31.68,31.71,61471.0,26.276,26.2842,26.2511,26.276,61471.0
2016-08-19 12:50:00,31.71,31.76,31.7,31.74,137303.0,26.276,26.3174,26.2677,26.3008,137303.0
2016-08-19 12:55:00,31.74,31.76,31.71,31.72,58114.0,26.3008,26.3174,26.276,26.2842,58114.0
2016-08-19 13:00:00,31.72,31.73,31.71,31.72,42395.0,26.2842,26.2925,26.276,26.2842,42395.0
2016-08-19 13:05:00,31.72,31.73,31.72,31.72,29754.0,26.2842,26.2925,26.2842,26.2842,29754.0
2016-08-19 13:10:00,31.73,31.73,31.72,31.73,23708.0,26.2925,26.2925,26.2842,26.2925,23708.0
2016-08-19 13:15:00,31.73,31.74,31.71,31.74,78196.0,26.2925,26.3008,26.276,26.3008,78196.0
2016-08-19 13:20:00,31.74,31.75,31.73,31.74,43831.0,26.3008,26.3091,26.2925,26.3008,43831.0
2016-08-19 13:25:00,31.73,31.75,31.73,31.75,33138.0,26.2925,26.3091,26.2925,26.3091,33138.0
2016-08-19 13:30:00,31.74,31.75,31.72,31.73,130223.0,26.3008,26.3091,26.2842,26.2925,130223.0
2016-08-19 13:35:00,31.73,31.77,31.72,31.76,79661.0,26.2925,26.3257,26.2842,26.3174,79661.0
2016-08-19 13:40:00,31.77,31.78,31.75,31.78,81579.0,26.3257,26.334,26.3091,26.334,81579.0
2016-08-19 13:45:00,31.77,31.79,31.77,31.79,155190.0,26.3257,26.3423,26.3257,26.3423,155190.0
2016-08-19 13:50:00,31.79,31.8,31.78,31.79,45332.0,26.3423,26.3505,26.334,26.3423,45332.0
2016-08-19 13:55:00,31.79,31.81,31.78,31.78,81713.0,26.3423,26.3588,26.334,26.334,81713.0
2016-08-19 14:00:00,31.79,31.82,31.78,31.8,105368.0,26.3423,26.3671,26.334,26.3505,105368.0
2016-08-19 14:05:00,31.79,31.84,31.79,31.84,161048.0,26.3423,26.3837,26.3423,26.3837,161048.0
2016-08-19 14:10:00,31.84,31.85,31.82,31.84,61285.0,26.3837,26.392,26.3671,26.3837,61285.0
2016-08-19 14:15:00,31.84,31.86,31.83,31.86,91761.0,26.3837,26.4003,26.3754,26.4003,91761.0
2016-08-19 14:20:00,31.86,31.87,31.85,31.86,166247.0,26.4003,26.4085,26.392,26.4003,166247.0
2016-08-19 14:25:00,31.85,31.86,31.81,31.84,119048.0,26.392,26.4003,26.3588,26.3837,119048.0
2016-08-19 14:30:00,31.84,31.88,31.84,31.88,126754.0,26.3837,26.4168,26.3837,26.4168,126754.0
2016-08-19 14:35:00,31.87,31.88,31.85,31.86,40940.0,26.4085,26.4168,26.392,26.4003,40940.0
2016-08-19 14:40:00,31.85,31.86,31.84,31.84,59502.0,26.392,26.4003,26.3837,26.3837,59502.0
2016-08-19 14:45:00,31.85,31.86,31.84,31.85,54628.0,26.392,26.4003,26.3837,26.392,54628.0
2016-08-19 14:50:00,31.84,31.86,31.84,31.86,105776.0,26.3837,26.4003,26.3837,26.4003,105776.0
2016-08-19 14:55:00,31.86,31.88,31.85,31.88,66412.0,26.4003,26.4168,26.392,26.4168,66412.0
2016-08-19 15:00:00,31.88,31.88,31.86,31.87,65599.0,26.4168,26.4168,26.4003,26.4085,65599.0
2016-08-19 15:05:00,31.87,31.89,31.86,31.89,50844.0,26.4085,26.4251,26.4003,26.4251,50844.0
2016-08-19 15:10:00,31.89,31.89,31.87,31.87,53330.0,26.4251,26.4251,26.4085,26.4085,53330.0
2016-08-19 15:15:00,31.87,31.89,31.87,31.88,102829.0,26.4085,26.4251,26.4085,26.4168,102829.0
2016-08-19 15:20:00,31.88,31.88,31.85,31.87,118269.0,26.4168,26.4168,26.392,26.4085,118269.0
2016-08-19 15:25:00,31.88,31.89,31.87,31.87,97418.0,26.4168,26.4251,26.4085,26.4085,97418.0
2016-08-19 15:30:00,31.88,31.88,31.86,31.86,70601.0,26.4168,26.4168,26.4003,26.4003,70601.0
2016-08-19 15:35:00,31.86,31.87,31.85,31.85,71781.0,26.4003,26.4085,26.392,26.392,71781.0
2016-08-19 15:40:00,31.85,31.86,31.85,31.85,107030.0,26.392,26.4003,26.392,26.392,107030.0
2016-08-19 15:45:00,31.85,31.86,31.83,31.83,142578.0,26.392,26.4003,26.3754,26.3754,142578.0
2016-08-19 15:50:00,31.84,31.84,31.83,31.83,104330.0,26.3837,26.3837,26.3754,26.3754,104330.0
2016-08-19 15:55:00,31.83,31.84,31.81,31.83,360640.0,26.3754,26.3837,26.3588,26.3754,360640.0
2016-08-22 09:30:00,31.79,31.83,31.73,31.74,173968.0,26.3423,26.3754,26.2925,26.3008,173968.0
2016-08-22 09:35:00,31.74,31.81,31.74,31.8,115465.0,26.3008,26.3588,26.3008,26.3505,115465.0
2016-08-22 09:40:00,31.79,31.79,31.73,31.75,156643.0,26.3423,26.3423,26.2925,26.3091,156643.0
2016-08-22 09:45:00,31.75,31.76,31.7,31.73,146904.0,26.3091,26.3174,26.2677,26.2925,146904.0
2016-08-22 09:50:00,31.73,31.76,31.71,31.72,90787.0,26.2925,26.3174,26.276,26.2842,90787.0
2016-08-22 09:55:00,31.71,31.78,31.7,31.78,71583.0,26.276,26.334,26.2677,26.334,71583.0
2016-08-22 10:00:00,31.78,31.79,31.74,31.75,94360.0,26.334,26.3423,26.3008,26.3091,94360.0
2016-08-22 10:05:00,31.75,31.82,31.75,31.81,175217.0,26.3091,26.3671,26.3091,26.3588,175217.0
2016-08-22 10:10:00,31.81,31.87,31.8,31.86,79102.0,26.3588,26.4085,26.3505,26.4003,79102.0
2016-08-22 10:15:00,31.86,31.95,31.85,31.92,173998.0,26.4003,26.4748,26.392,26.45,173998.0
2016-08-22 10:20:00,31.92,31.92,31.87,31.88,98201.0,26.45,26.45,26.4085,26.4168,98201.0
2016-08-22 10:25:00,31.89,31.93,31.88,31.91,238769.0,26.4251,26.4583,26.4168,26.4417,238769.0
2016-08-22 10:30:00,31.91,31.94,31.89,31.93,92470.0,26.4417,26.4665,26.4251,26.4583,92470.0
2016-08-22 10:35:00,31.93,31.93,31.88,31.89,117780.0,26.4583,26.4583,26.4168,26.4251,117780.0
2016-08-22 10:40:00,31.9,31.9,31.86,31.88,44310.0,26.4334,26.4334,26.4003,26.4168,44310.0
2016-08-22 10:45:00,31.87,31.89,31.85,31.87,160750.0,26.4085,26.4251,26.392,26.4085,160750.0
2016-08-22 10:50:00,31.86,31.87,31.84,31.85,82071.0,26.4003,26.4085,26.3837,26.392,82071.0
2016-08-22 10:55:00,31.85,31.87,31.84,31.84,80442.0,26.392,26.4085,26.3837,26.3837,80442.0
2016-08-22 11:00:00,31.84,31.87,31.82,31.87,88701.0,26.3837,26.4085,26.3671,26.4085,88701.0
2016-08-22 11:05:00,31.87,31.89,31.86,31.89,58525.0,26.4085,26.4251,26.4003,26.4251,58525.0
2016-08-22 11:10:00,31.89,31.89,31.83,31.88,117510.0,26.4251,26.4251,26.3754,26.4168,117510.0
2016-08-22 11:15:00,31.88,31.88,31.86,31.87,67880.0,26.4168,26.4168,26.4003,26.4085,67880.0
2016-08-22 11:20:00,31.86,31.86,31.82,31.82,93820.0,26.4003,26.4003,26.3671,26.3671,93820.0
2016-08-22 11:25:00,31.83,31.85,31.81,31.83,164974.0,26.3754,26.392,26.3588,26.3754,164974.0
2016-08-22 11:30:00,31.82,31.83,31.8,31.83,100064.0,26.3671,26.3754,26.3505,26.3754,100064.0
2016-08-22 11:35:00,31.83,31.85,31.82,31.84,85591.0,26.3754,26.392,26.3671,26.3837,85591.0
2016-08-22 11:40:00,31.84,31.87,31.83,31.86,91465.0,26.3837,26.4085,26.3754,26.4003,91465.0
2016-08-22 11:45:00,31.86,31.88,31.85,31.88,48558.0,26.4003,26.4168,26.392,26.4168,48558.0
2016-08-22 11:50:00,31.88,31.89,31.87,31.88,33572.0,26.4168,26.4251,26.4085,26.4168,33572.0
2016-08-22 11:55:00,31.87,31.9,31.87,31.9,74156.0,26.4085,26.4334,26.4085,26.4334,74156.0
2016-08-22 12:00:00,31.89,31.9,31.86,31.86,71991.0,26.4251,26.4334,26.4003,26.4003,71991.0
2016-08-22 12:05:00,31.86,31.88,31.85,31.87,85185.0,26.4003,26.4168,26.392,26.4085,85185.0
2016-08-22 12:10:00,31.87,31.87,31.86,31.86,31571.0,26.4085,26.4085,26.4003,26.4003,31571.0
2016-08-22 12:15:00,31.86,31.89,31.86,31.88,76469.0,26.4003,26.4251,26.4003,26.4168,76469.0
2016-08-22 12:20:00,31.88,31.89,31.86,31.88,126924.0,26.4168,26.4251,26.4003,26.4168,126924.0
2016-08-22 12:25:00,31.88,31.92,31.88,31.91,78268.0,26.4168,26.45,26.4168,26.4417,78268.0
2016-08-22 12:30:00,31.91,31.91,31.89,31.89,33864.0,26.4417,26.4417,26.4251,26.4251,33864.0
2016-08-22 12:35:00,31.89,31.91,31.89,31.91,130850.0,26.4251,26.4417,26.4251,26.4417,130850.0
2016-08-22 12:40:00,31.91,31.91,31.89,31.89,109701.0,26.4417,26.4417,26.4251,26.4251,109701.0
2016-08-22 12:45:00,31.89,31.9,31.88,31.9,68986.0,26.4251,26.4334,26.4168,26.4334,68986.0
2016-08-22 12:50:00,31.9,31.92,31.89,31.91,67472.0,26.4334,26.45,26.4251,26.4417,67472.0
2016-08-22 12:55:00,31.92,31.92,31.9,31.91,49144.0,26.45,26.45,26.4334,26.4417,49144.0
2016-08-22 13:00:00,31.91,31.93,31.9,31.9,41130.0,26.4417,26.4583,26.4334,26.4334,41130.0
2016-08-22 13:05:00,31.9,31.94,31.89,31.94,76421.0,26.4334,26.4665,26.4251,26.4665,76421.0
2016-08-22 13:10:00,31.94,31.94,31.91,31.91,61357.0,26.4665,26.4665,26.4417,26.4417,61357.0
2016-08-22 13:15:00,31.92,31.95,31.91,31.95,66016.0,26.45,26.4748,26.4417,26.4748,66016.0
2016-08-22 13:20:00,31.94,31.95,31.9,31.9,58761.0,26.4665,26.4748,26.4334,26.4334,58761.0
2016-08-22 13:25:00,31.9,31.92,31.88,31.91,85797.0,26.4334,26.45,26.4168,26.4417,85797.0
2016-08-22 13:30:00,31.91,31.91,31.89,31.89,40938.0,26.4417,26.4417,26.4251,26.4251,40938.0
2016-08-22 13:35:00,31.89,31.9,31.85,31.86,107157.0,26.4251,26.4334,26.392,26.4003,107157.0
2016-08-22 13:40:00,31.86,31.89,31.85,31.89,127534.0,26.4003,26.4251,26.392,26.4251,127534.0
2016-08-22 13:45:00,31.89,31.93,31.88,31.91,83600.0,26.4251,26.4583,26.4168,26.4417,83600.0
2016-08-22 13:50:00,31.91,31.92,31.9,31.91,20065.0,26.4417,26.45,26.4334,26.4417,20065.0
2016-08-22 13:55:00,31.91,31.92,31.9,31.9,43832.0,26.4417,26.45,26.4334,26.4334,43832.0
2016-08-22 14:00:00,31.9,31.93,31.9,31.92,58285.0,26.4334,26.4583,26.4334,26.45,58285.0
2016-08-22 14:05:00,31.92,31.94,31.91,31.93,89490.0,26.45,26.4665,26.4417,26.4583,89490.0
2016-08-22 14:10:00,31.92,31.93,31.91,31.93,52658.0,26.45,26.4583,26.4417,26.4583,52658.0
2016-08-22 14:15:00,31.92,31.93,31.91,31.93,35506.0,26.45,26.4583,26.4417,26.4583,35506.0
2016-08-22 14:20:00,31.93,31.95,31.92,31.93,80241.0,26.4583,26.4748,26.45,26.4583,80241.0
2016-08-22 14:25:00,31.93,31.94,31.89,31.89,60133.0,26.4583,26.4665,26.4251,26.4251,60133.0
2016-08-22 14:30:00,31.89,31.93,31.89,31.92,45131.0,26.4251,26.4583,26.4251,26.45,45131.0
2016-08-22 14:35:00,31.93,31.94,31.92,31.93,84378.0,26.4583,26.4665,26.45,26.4583,84378.0
2016-08-22 14:40:00,31.92,31.93,31.92,31.93,56733.0,26.45,26.4583,26.45,26.4583,56733.0
2016-08-22 14:45:00,31.93,31.94,31.92,31.92,48080.0,26.4583,26.4665,26.45,26.45,48080.0
2016-08-22 14:50:00,31.93,31.93,31.92,31.92,63509.0,26.4583,26.4583,26.45,26.45,63509.0
2016-08-22 14:55:00,31.92,31.94,31.92,31.93,119766.0,26.45,26.4665,26.45,26.4583,119766.0
2016-08-22 15:00:00,31.93,31.94,31.92,31.92,128442.0,26.4583,26.4665,26.45,26.45,128442.0
2016-08-22 15:05:00,31.93,31.94,31.92,31.94,50760.0,26.4583,26.4665,26.45,26.4665,50760.0
2016-08-22 15:10:00,31.94,31.95,31.93,31.93,55925.0,26.4665,26.4748,26.4583,26.4583,55925.0
2016-08-22 15:15:00,31.93,31.94,31.93,31.93,36008.0,26.4583,26.4665,26.4583,26.4583,36008.0
2016-08-22 15:20:00,31.93,31.94,31.92,31.93,76361.0,26.4583,26.4665,26.45,26.4583,76361.0
2016-08-22 15:25:00,31.93,31.93,31.91,31.91,107962.0,26.4583,26.4583,26.4417,26.4417,107962.0
2016-08-22 15:30:00,31.92,31.93,31.91,31.91,107162.0,26.45,26.4583,26.4417,26.4417,107162.0
2016-08-22 15:35:00,31.91,31.92,31.9,31.9,73873.0,26.4417,26.45,26.4334,26.4334,73873.0
2016-08-22 15:40:00,31.9,31.92,31.9,31.9,199431.0,26.4334,26.45,26.4334,26.4334,199431.0
2016-08-22 15:45:00,31.91,31.91,31.88,31.89,108667.0,26.4417,26.4417,26.4168,26.4251,108667.0
2016-08-22 15:50:00,31.89,31.89,31.86,31.87,218837.0,26.4251,26.4251,26.4003,26.4085,218837.0
2016-08-22 15:55:00,31.87,31.88,31.84,31.87,562146.0,26.4085,26.4168,26.3837,26.4085,562146.0
2016-08-23 09:30:00,31.97,32.04,31.97,32.03,299730.0,26.4914,26.5494,26.4914,26.5411,299730.0
2016-08-23 09:35:00,32.03,32.05,31.99,32.02,153580.0,26.5411,26.5577,26.508,26.5328,153580.0
2016-08-23 09:40:00,32.02,32.05,32.0,32.02,97250.0,26.5328,26.5577,26.5163,26.5328,97250.0
2016-08-23 09:45:00,32.02,32.04,31.99,31.99,393190.0,26.5328,26.5494,26.508,26.508,393190.0
2016-08-23 09:50:00,32.0,32.02,31.98,32.0,180740.0,26.5163,26.5328,26.4997,26.5163,180740.0
2016-08-23 09:55:00,32.0,32.01,31.97,31.99,113448.0,26.5163,26.5246,26.4914,26.508,113448.0
2016-08-23 10:00:00,31.99,32.01,31.98,31.99,135465.0,26.508,26.5246,26.4997,26.508,135465.0
2016-08-23 10:05:00,32.0,32.02,31.99,32.0,260123.0,26.5163,26.5328,26.508,26.5163,260123.0
2016-08-23 10:10:00,32.0,32.01,31.99,32.0,53524.0,26.5163,26.5246,26.508,26.5163,53524.0
2016-08-23 10:15:00,32.0,32.0,31.96,31.96,92372.0,26.5163,26.5163,26.4831,26.4831,92372.0
2016-08-23 10:20:00,31.96,31.97,31.92,31.93,161890.0,26.4831,26.4914,26.45,26.4583,161890.0
2016-08-23 10:25:00,31.93,31.96,31.92,31.94,105131.0,26.4583,26.4831,26.45,26.4665,105131.0
2016-08-23 10:30:00,31.94,31.94,31.89,31.9,264749.0,26.4665,26.4665,26.4251,26.4334,264749.0
2016-08-23 10:35:00,31.89,31.91,31.87,31.9,267181.0,26.4251,26.4417,26.4085,26.4334,267181.0
2016-08-23 10:40:00,31.89,31.93,31.89,31.91,132958.0,26.4251,26.4583,26.4251,26.4417,132958.0
2016-08-23 10:45:00,31.91,31.93,31.88,31.88,135141.0,26.4417,26.4583,26.4168,26.4168,135141.0
2016-08-23 10:50:00,31.88,31.93,31.88,31.93,122361.0,26.4168,26.4583,26.4168,26.4583,122361.0
2016-08-23 10:55:00,31.93,31.96,31.92,31.93,62752.0,26.4583,26.4831,26.45,26.4583,62752.0
2016-08-23 11:00:00,31.93,31.94,31.88,31.91,90156.0,26.4583,26.4665,26.4168,26.4417,90156.0
2016-08-23 11:05:00,31.91,31.92,31.9,31.92,51107.0,26.4417,26.45,26.4334,26.45,51107.0
2016-08-23 11:10:00,31.91,31.95,31.91,31.94,39018.0,26.4417,26.4748,26.4417,26.4665,39018.0
2016-08-23 11:15:00,31.94,31.96,31.93,31.95,52051.0,26.4665,26.4831,26.4583,26.4748,52051.0
2016-08-23 11:20:00,31.96,31.98,31.95,31.97,77577.0,26.4831,26.4997,26.4748,26.4914,77577.0
2016-08-23 11:25:00,31.96,31.98,31.95,31.96,60260.0,26.4831,26.4997,26.4748,26.4831,60260.0
2016-08-23 11:30:00,31.97,32.0,31.96,31.99,95040.0,26.4914,26.5163,26.4831,26.508,95040.0
2016-08-23 11:35:00,31.99,32.0,31.99,32.0,56685.0,26.508,26.5163,26.508,26.5163,56685.0
2016-08-23 11:40:00,32.0,32.02,31.99,32.02,133239.0,26.5163,26.5328,26.508,26.5328,133239.0
2016-08-23 11:45:00,32.01,32.05,32.01,32.05,121718.0,26.5246,26.5577,26.5246,26.5577,121718.0
2016-08-23 11:50:00,32.05,32.05,32.03,32.03,51289.0,26.5577,26.5577,26.5411,26.5411,51289.0
2016-08-23 11:55:00,32.04,32.04,31.98,32.0,81969.0,26.5494,26.5494,26.4997,26.5163,81969.0
2016-08-23 12:00:00,31.99,32.0,31.93,31.96,117086.0,26.508,26.5163,26.4583,26.4831,117086.0
2016-08-23 12:05:00,31.96,31.99,31.95,31.98,28683.0,26.4831,26.508,26.4748,26.4997,28683.0
2016-08-23 12:10:00,31.99,32.04,31.98,32.04,108039.0,26.508,26.5494,26.4997,26.5494,108039.0
2016-08-23 12:15:00,32.04,32.05,32.02,32.04,56818.0,26.5494,26.5577,26.5328,26.5494,56818.0
2016-08-23 12:20:00,32.04,32.05,32.03,32.04,30022.0,26.5494,26.5577,26.5411,26.5494,30022.0
2016-08-23 12:25:00,32.04,32.04,31.99,32.0,94278.0,26.5494,26.5494,26.508,26.5163,94278.0
2016-08-23 12:30:00,32.0,32.0,31.99,31.99,21754.0,26.5163,26.5163,26.508,26.508,21754.0
2016-08-23 12:35:00,31.99,32.0,31.99,32.0,29034.0,26.508,26.5163,26.508,26.5163,29034.0
2016-08-23 12:40:00,31.99,32.0,31.99,31.99,23971.0,26.508,26.5163,26.508,26.508,23971.0
2016-08-23 12:45:00,31.99,32.0,31.97,31.98,107255.0,26.508,26.5163,26.4914,26.4997,107255.0
2016-08-23 12:50:00,31.97,31.99,31.95,31.95,51246.0,26.4914,26.508,26.4748,26.4748,51246.0
2016-08-23 12:55:00,31.95,31.99,31.95,31.98,61727.0,26.4748,26.508,26.4748,26.4997,61727.0
2016-08-23 13:00:00,31.99,32.0,31.98,31.99,49207.0,26.508,26.5163,26.4997,26.508,49207.0
2016-08-23 13:05:00,32.0,32.01,31.99,32.01,55374.0,26.5163,26.5246,26.508,26.5246,55374.0
2016-08-23 13:10:00,32.01,32.01,31.98,32.0,115068.0,26.5246,26.5246,26.4997,26.5163,115068.0
2016-08-23 13:15:00,32.0,32.01,31.99,32.01,52948.0,26.5163,26.5246,26.508,26.5246,52948.0
2016-08-23 13:20:00,32.01,32.01,31.98,32.0,281892.0,26.5246,26.5246,26.4997,26.5163,281892.0
2016-08-23 13:25:00,31.99,32.0,31.97,31.98,106821.0,26.508,26.5163,26.4914,26.4997,106821.0
2016-08-23 13:30:00,31.97,31.97,31.95,31.96,105597.0,26.4914,26.4914,26.4748,26.4831,105597.0
2016-08-23 13:35:00,31.96,31.96,31.93,31.93,54575.0,26.4831,26.4831,26.4583,26.4583,54575.0
2016-08-23 13:40:00,31.94,31.95,31.93,31.94,53307.0,26.4665,26.4748,26.4583,26.4665,53307.0
2016-08-23 13:45:00,31.95,31.95,31.93,31.95,83598.0,26.4748,26.4748,26.4583,26.4748,83598.0
2016-08-23 13:50:00,31.94,31.95,31.94,31.94,49096.0,26.4665,26.4748,26.4665,26.4665,49096.0
2016-08-23 13:55:00,31.94,31.95,31.93,31.94,66557.0,26.4665,26.4748,26.4583,26.4665,66557.0
2016-08-23 14:00:00,31.94,31.94,31.91,31.92,120369.0,26.4665,26.4665,26.4417,26.45,120369.0
2016-08-23 14:05:00,31.92,31.94,31.91,31.94,28697.0,26.45,26.4665,26.4417,26.4665,28697.0
2016-08-23 14:10:00,31.94,31.94,31.93,31.93,187520.0,26.4665,26.4665,26.4583,26.4583,187520.0
2016-08-23 14:15:00,31.93,31.94,31.91,31.91,74381.0,26.4583,26.4665,26.4417,26.4417,74381.0
2016-08-23 14:20:00,31.91,31.92,31.9,31.9,93141.0,26.4417,26.45,26.4334,26.4334,93141.0
2016-08-23 14:25:00,31.91,31.93,31.9,31.93,98471.0,26.4417,26.4583,26.4334,26.4583,98471.0
2016-08-23 14:30:00,31.92,31.93,31.91,31.92,45666.0,26.45,26.4583,26.4417,26.45,45666.0
2016-08-23 14:35:00,31.92,31.93,31.91,31.91,32437.0,26.45,26.4583,26.4417,26.4417,32437.0
2016-08-23 14:40:00,31.92,31.93,31.91,31.93,42677.0,26.45,26.4583,26.4417,26.4583,42677.0
2016-08-23 14:45:00,31.92,31.94,31.92,31.94,60929.0,26.45,26.4665,26.45,26.4665,60929.0
2016-08-23 14:50:00,31.93,31.95,31.92,31.95,58777.0,26.4583,26.4748,26.45,26.4748,58777.0
2016-08-23 14:55:00,31.95,31.95,31.94,31.95,54013.0,26.4748,26.4748,26.4665,26.4748,54013.0
2016-08-23 15:00:00,31.95,31.95,31.94,31.95,37348.0,26.4748,26.4748,26.4665,26.4748,37348.0
2016-08-23 15:05:00,31.94,31.96,31.94,31.96,71851.0,26.4665,26.4831,26.4665,26.4831,71851.0
2016-08-23 15:10:00,31.96,31.97,31.95,31.95,96590.0,26.4831,26.4914,26.4748,26.4748,96590.0
2016-08-23 15:15:00,31.95,31.96,31.94,31.96,107743.0,26.4748,26.4831,26.4665,26.4831,107743.0
2016-08-23 15:20:00,31.96,31.99,31.96,31.99,82975.0,26.4831,26.508,26.4831,26.508,82975.0
2016-08-23 15:25:00,31.99,32.0,31.97,31.98,325310.0,26.508,26.5163,26.4914,26.4997,325310.0
2016-08-23 15:30:00,31.98,31.98,31.95,31.97,89164.0,26.4997,26.4997,26.4748,26.4914,89164.0
2016-08-23 15:35:00,31.97,31.97,31.94,31.94,122834.0,26.4914,26.4914,26.4665,26.4665,122834.0
2016-08-23 15:40:00,31.94,31.96,31.94,31.95,181438.0,26.4665,26.4831,26.4665,26.4748,181438.0
2016-08-23 15:45:00,31.95,31.95,31.92,31.93,150418.0,26.4748,26.4748,26.45,26.4583,150418.0
2016-08-23 15:50:00,31.93,31.93,31.92,31.93,246102.0,26.4583,26.4583,26.45,26.4583,246102.0
2016-08-23 15:55:00,31.93,31.93,31.89,31.9,634202.0,26.4583,26.4583,26.4251,26.4334,634202.0
2016-08-24 09:30:00,31.84,31.95,31.84,31.93,186972.0,26.3837,26.4748,26.3837,26.4583,186972.0
2016-08-24 09:35:00,31.93,32.04,31.91,32.01,172743.0,26.4583,26.5494,26.4417,26.5246,172743.0
2016-08-24 09:40:00,32.01,32.06,32.01,32.06,221331.0,26.5246,26.566,26.5246,26.566,221331.0
2016-08-24 09:45:00,32.06,32.08,32.05,32.08,148787.0,26.566,26.5826,26.5577,26.5826,148787.0
2016-08-24 09:50:00,32.08,32.09,32.02,32.02,101881.0,26.5826,26.5908,26.5328,26.5328,101881.0
2016-08-24 09:55:00,32.02,32.03,31.99,32.02,61636.0,26.5328,26.5411,26.508,26.5328,61636.0
2016-08-24 10:00:00,32.02,32.02,31.98,32.0,42102.0,26.5328,26.5328,26.4997,26.5163,42102.0
2016-08-24 10:05:00,32.0,32.02,31.98,32.01,80989.0,26.5163,26.5328,26.4997,26.5246,80989.0
2016-08-24 10:10:00,32.01,32.01,32.0,32.0,27247.0,26.5246,26.5246,26.5163,26.5163,27247.0
2016-08-24 10:15:00,32.01,32.01,31.98,31.99,156125.0,26.5246,26.5246,26.4997,26.508,156125.0
2016-08-24 10:20:00,31.98,31.99,31.96,31.97,83269.0,26.4997,26.508,26.4831,26.4914,83269.0
2016-08-24 10:25:00,31.98,31.98,31.95,31.96,70026.0,26.4997,26.4997,26.4748,26.4831,70026.0
2016-08-24 10:30:00,31.96,31.99,31.95,31.98,105956.0,26.4831,26.508,26.4748,26.4997,105956.0
2016-08-24 10:35:00,31.98,32.0,31.98,32.0,55417.0,26.4997,26.5163,26.4997,26.5163,55417.0
2016-08-24 10:40:00,31.99,32.0,31.98,31.99,42543.0,26.508,26.5163,26.4997,26.508,42543.0
2016-08-24 10:45:00,31.99,31.99,31.93,31.95,105429.0,26.508,26.508,26.4583,26.4748,105429.0
2016-08-24 10:50:00,31.95,31.97,31.94,31.96,85862.0,26.4748,26.4914,26.4665,26.4831,85862.0
2016-08-24 10:55:00,31.96,31.98,31.94,31.98,57451.0,26.4831,26.4997,26.4665,26.4997,57451.0
2016-08-24 11:00:00,31.98,31.99,31.97,31.97,36922.0,26.4997,26.508,26.4914,26.4914,36922.0
2016-08-24 11:05:00,31.97,31.99,31.95,31.95,148729.0,26.4914,26.508,26.4748,26.4748,148729.0
2016-08-24 11:10:00,31.95,31.97,31.93,31.96,200305.0,26.4748,26.4914,26.4583,26.4831,200305.0
2016-08-24 11:15:00,31.95,31.96,31.94,31.95,59909.0,26.4748,26.4831,26.4665,26.4748,59909.0
2016-08-24 11:20:00,31.95,31.95,31.93,31.94,67967.0,26.4748,26.4748,26.4583,26.4665,67967.0
2016-08-24 11:25:00,31.94,31.97,31.93,31.96,45805.0,26.4665,26.4914,26.4583,26.4831,45805.0
2016-08-24 11:30:00,31.96,31.97,31.95,31.96,68189.0,26.4831,26.4914,26.4748,26.4831,68189.0
2016-08-24 11:35:00,31.97,31.98,31.96,31.96,40017.0,26.4914,26.4997,26.4831,26.4831,40017.0
2016-08-24 11:40:00,31.96,31.97,31.93,31.94,60183.0,26.4831,26.4914,26.4583,26.4665,60183.0
2016-08-24 11:45:00,31.93,31.95,31.92,31.95,42188.0,26.4583,26.4748,26.45,26.4748,42188.0
2016-08-24 11:50:00,31.95,31.95,31.94,31.95,30408.0,26.4748,26.4748,26.4665,26.4748,30408.0
2016-08-24 11:55:00,31.94,31.95,31.92,31.94,127920.0,26.4665,26.4748,26.45,26.4665,127920.0
2016-08-24 12:00:00,31.94,31.94,31.93,31.94,24646.0,26.4665,26.4665,26.4583,26.4665,24646.0
2016-08-24 12:05:00,31.93,31.96,31.93,31.96,52488.0,26.4583,26.4831,26.4583,26.4831,52488.0
2016-08-24 12:10:00,31.96,31.99,31.95,31.98,77529.0,26.4831,26.508,26.4748,26.4997,77529.0
2016-08-24 12:15:00,31.98,32.01,31.98,31.99,117542.0,26.4997,26.5246,26.4997,26.508,117542.0
2016-08-24 12:20:00,31.99,32.0,31.98,31.99,51179.0,26.508,26.5163,26.4997,26.508,51179.0
2016-08-24 12:25:00,31.99,31.99,31.98,31.99,14227.0,26.508,26.508,26.4997,26.508,14227.0
2016-08-24 12:30:00,31.99,32.0,31.97,31.97,74822.0,26.508,26.5163,26.4914,26.4914,74822.0
2016-08-24 12:35:00,31.97,31.98,31.97,31.97,25036.0,26.4914,26.4997,26.4914,26.4914,25036.0
2016-08-24 12:40:00,31.97,31.98,31.97,31.98,27183.0,26.4914,26.4997,26.4914,26.4997,27183.0
2016-08-24 12:45:00,31.98,31.99,31.97,31.99,65054.0,26.4997,26.508,26.4914,26.508,65054.0
2016-08-24 12:50:00,31.99,32.01,31.98,32.0,37585.0,26.508,26.5246,26.4997,26.5163,37585.0
2016-08-24 12:55:00,32.0,32.01,31.99,31.99,58859.0,26.5163,26.5246,26.508,26.508,58859.0
2016-08-24 13:00:00,31.99,32.0,31.99,32.0,107074.0,26.508,26.5163,26.508,26.5163,107074.0
2016-08-24 13:05:00,32.0,32.0,31.99,31.99,25971.0,26.5163,26.5163,26.508,26.508,25971.0
2016-08-24 13:10:00,31.99,32.0,31.99,32.0,22760.0,26.508,26.5163,26.508,26.5163,22760.0
2016-08-24 13:15:00,31.99,32.0,31.99,31.99,25687.0,26.508,26.5163,26.508,26.508,25687.0
2016-08-24 13:20:00,32.0,32.0,31.99,31.99,19910.0,26.5163,26.5163,26.508,26.508,19910.0
2016-08-24 13:25:00,31.99,32.0,31.97,31.98,162425.0,26.508,26.5163,26.4914,26.4997,162425.0
2016-08-24 13:30:00,31.98,31.99,31.97,31.98,24617.0,26.4997,26.508,26.4914,26.4997,24617.0
2016-08-24 13:35:00,31.98,31.99,31.98,31.98,11395.0,26.4997,26.508,26.4997,26.4997,11395.0
2016-08-24 13:40:00,31.98,31.99,31.98,31.99,31685.0,26.4997,26.508,26.4997,26.508,31685.0
2016-08-24 13:45:00,31.99,32.0,31.98,31.99,48089.0,26.508,26.5163,26.4997,26.508,48089.0
2016-08-24 13:50:00,32.0,32.0,31.98,32.0,32810.0,26.5163,26.5163,26.4997,26.5163,32810.0
2016-08-24 13:55:00,31.99,32.0,31.96,31.97,113532.0,26.508,26.5163,26.4831,26.4914,113532.0
2016-08-24 14:00:00,31.98,31.98,31.95,31.95,53692.0,26.4997,26.4997,26.4748,26.4748,53692.0
2016-08-24 14:05:00,31.95,31.96,31.93,31.93,75017.0,26.4748,26.4831,26.4583,26.4583,75017.0
2016-08-24 14:10:00,31.94,31.94,31.92,31.93,68392.0,26.4665,26.4665,26.45,26.4583,68392.0
2016-08-24 14:15:00,31.93,31.93,31.91,31.93,48007.0,26.4583,26.4583,26.4417,26.4583,48007.0
2016-08-24 14:20:00,31.93,31.93,31.89,31.89,112787.0,26.4583,26.4583,26.4251,26.4251,112787.0
2016-08-24 14:25:00,31.9,31.91,31.88,31.89,105867.0,26.4334,26.4417,26.4168,26.4251,105867.0
2016-08-24 14:30:00,31.9,31.9,31.89,31.9,72634.0,26.4334,26.4334,26.4251,26.4334,72634.0
2016-08-24 14:35:00,31.9,31.91,31.89,31.9,91236.0,26.4334,26.4417,26.4251,26.4334,91236.0
2016-08-24 14:40:00,31.9,31.91,31.89,31.9,109083.0,26.4334,26.4417,26.4251,26.4334,109083.0
2016-08-24 14:45:00,31.9,31.91,31.89,31.89,72572.0,26.4334,26.4417,26.4251,26.4251,72572.0
2016-08-24 14:50:00,31.9,31.91,31.89,31.89,62649.0,26.4334,26.4417,26.4251,26.4251,62649.0
2016-08-24 14:55:00,31.9,31.93,31.9,31.92,54709.0,26.4334,26.4583,26.4334,26.45,54709.0
2016-08-24 15:00:00,31.92,31.93,31.91,31.92,84887.0,26.45,26.4583,26.4417,26.45,84887.0
2016-08-24 15:05:00,31.92,31.92,31.87,31.88,80347.0,26.45,26.45,26.4085,26.4168,80347.0
2016-08-24 15:10:00,31.88,31.9,31.87,31.87,53072.0,26.4168,26.4334,26.4085,26.4085,53072.0
2016-08-24 15:15:00,31.87,31.88,31.84,31.84,138348.0,26.4085,26.4168,26.3837,26.3837,138348.0
2016-08-24 15:20:00,31.85,31.86,31.83,31.83,125303.0,26.392,26.4003,26.3754,26.3754,125303.0
2016-08-24 15:25:00,31.84,31.85,31.83,31.84,42100.0,26.3837,26.392,26.3754,26.3837,42100.0
2016-08-24 15:30:00,31.85,31.87,31.84,31.87,111344.0,26.392,26.4085,26.3837,26.4085,111344.0
2016-08-24 15:35:00,31.86,31.87,31.8,31.8,158008.0,26.4003,26.4085,26.3505,26.3505,158008.0
2016-08-24 15:40:00,31.8,31.82,31.78,31.79,203784.0,26.3505,26.3671,26.334,26.3423,203784.0
2016-08-24 15:45:00,31.78,31.8,31.77,31.8,313720.0,26.334,26.3505,26.3257,26.3505,313720.0
2016-08-24 15:50:00,31.8,31.82,31.78,31.79,283726.0,26.3505,26.3671,26.334,26.3423,283726.0
2016-08-24 15:55:00,31.79,31.79,31.76,31.78,934649.0,26.3423,26.3423,26.3174,26.334,934649.0
2016-08-25 09:30:00,31.71,31.75,31.56,31.57,566574.0,26.276,26.3091,26.1517,26.16,566574.0
2016-08-25 09:35:00,31.57,31.58,31.38,31.47,424210.0,26.16,26.1682,26.0025,26.0771,424210.0
2016-08-25 09:40:00,31.47,31.53,31.46,31.52,172981.0,26.0771,26.1268,26.0688,26.1185,172981.0
2016-08-25 09:45:00,31.52,31.56,31.48,31.5,166969.0,26.1185,26.1517,26.0854,26.1019,166969.0
2016-08-25 09:50:00,31.5,31.5,31.43,31.44,201973.0,26.1019,26.1019,26.0439,26.0522,201973.0
2016-08-25 09:55:00,31.44,31.45,31.39,31.39,235188.0,26.0522,26.0605,26.0108,26.0108,235188.0
2016-08-25 10:00:00,31.4,31.42,31.35,31.4,397521.0,26.0191,26.0357,25.9777,26.0191,397521.0
2016-08-25 10:05:00,31.4,31.47,31.39,31.46,170078.0,26.0191,26.0771,26.0108,26.0688,170078.0
2016-08-25 10:10:00,31.46,31.55,31.45,31.55,153396.0,26.0688,26.1434,26.0605,26.1434,153396.0
2016-08-25 10:15:00,31.55,31.59,31.54,31.57,124838.0,26.1434,26.1765,26.1351,26.16,124838.0
2016-08-25 10:20:00,31.58,31.61,31.57,31.6,106282.0,26.1682,26.1931,26.16,26.1848,106282.0
2016-08-25 10:25:00,31.6,31.6,31.56,31.57,123099.0,26.1848,26.1848,26.1517,26.16,123099.0
2016-08-25 10:30:00,31.57,31.57,31.55,31.56,91202.0,26.16,26.16,26.1434,26.1517,91202.0
2016-08-25 10:35:00,31.56,31.56,31.5,31.51,92851.0,26.1517,26.1517,26.1019,26.1102,92851.0
2016-08-25 10:40:00,31.51,31.53,31.48,31.51,103074.0,26.1102,26.1268,26.0854,26.1102,103074.0
2016-08-25 10:45:00,31.52,31.57,31.51,31.57,124526.0,26.1185,26.16,26.1102,26.16,124526.0
2016-08-25 10:50:00,31.57,31.61,31.56,31.61,120501.0,26.16,26.1931,26.1517,26.1931,120501.0
2016-08-25 10:55:00,31.61,31.64,31.6,31.63,49646.0,26.1931,26.218,26.1848,26.2097,49646.0
2016-08-25 11:00:00,31.63,31.65,31.6,31.64,405895.0,26.2097,26.2262,26.1848,26.218,405895.0
2016-08-25 11:05:00,31.64,31.64,31.61,31.62,150995.0,26.218,26.218,26.1931,26.2014,150995.0
2016-08-25 11:10:00,31.61,31.62,31.55,31.57,141538.0,26.1931,26.2014,26.1434,26.16,141538.0
2016-08-25 11:15:00,31.56,31.59,31.56,31.58,133363.0,26.1517,26.1765,26.1517,26.1682,133363.0
2016-08-25 11:20:00,31.57,31.58,31.55,31.56,107287.0,26.16,26.1682,26.1434,26.1517,107287.0
2016-08-25 11:25:00,31.56,31.57,31.55,31.57,158665.0,26.1517,26.16,26.1434,26.16,158665.0
2016-08-25 11:30:00,31.57,31.59,31.56,31.58,101369.0,26.16,26.1765,26.1517,26.1682,101369.0
2016-08-25 11:35:00,31.59,31.59,31.58,31.59,22137.0,26.1765,26.1765,26.1682,26.1765,22137.0
2016-08-25 11:40:00,31.59,31.59,31.55,31.56,120674.0,26.1765,26.1765,26.1434,26.1517,120674.0
2016-08-25 11:45:00,31.55,31.57,31.55,31.56,70464.0,26.1434,26.16,26.1434,26.1517,70464.0
2016-08-25 11:50:00,31.57,31.57,31.56,31.57,59880.0,26.16,26.16,26.1517,26.16,59880.0
2016-08-25 11:55:00,31.57,31.57,31.54,31.55,121207.0,26.16,26.16,26.1351,26.1434,121207.0
2016-08-25 12:00:00,31.54,31.55,31.52,31.53,81772.0,26.1351,26.1434,26.1185,26.1268,81772.0
2016-08-25 12:05:00,31.53,31.54,31.53,31.54,61676.0,26.1268,26.1351,26.1268,26.1351,61676.0
2016-08-25 12:10:00,31.54,31.54,31.49,31.5,257640.0,26.1351,26.1351,26.0937,26.1019,257640.0
2016-08-25 12:15:00,31.5,31.51,31.49,31.5,143550.0,26.1019,26.1102,26.0937,26.1019,143550.0
2016-08-25 12:20:00,31.5,31.51,31.49,31.5,759235.0,26.1019,26.1102,26.0937,26.1019,759235.0
2016-08-25 12:25:00,31.5,31.5,31.48,31.5,67726.0,26.1019,26.1019,26.0854,26.1019,67726.0
2016-08-25 12:30:00,31.5,31.55,31.49,31.55,649107.0,26.1019,26.1434,26.0937,26.1434,649107.0
2016-08-25 12:35:00,31.56,31.61,31.55,31.58,157681.0,26.1517,26.1931,26.1434,26.1682,157681.0
2016-08-25 12:40:00,31.58,31.59,31.54,31.57,228318.0,26.1682,26.1765,26.1351,26.16,228318.0
2016-08-25 12:45:00,31.57,31.58,31.55,31.58,117813.0,26.16,26.1682,26.1434,26.1682,117813.0
2016-08-25 12:50:00,31.58,31.58,31.57,31.58,58410.0,26.1682,26.1682,26.16,26.1682,58410.0
2016-08-25 12:55:00,31.58,31.58,31.55,31.56,63519.0,26.1682,26.1682,26.1434,26.1517,63519.0
2016-08-25 13:00:00,31.56,31.58,31.56,31.58,48647.0,26.1517,26.1682,26.1517,26.1682,48647.0
2016-08-25 13:05:00,31.58,31.58,31.56,31.58,87159.0,26.1682,26.1682,26.1517,26.1682,87159.0
2016-08-25 13:10:00,31.58,31.58,31.57,31.58,21733.0,26.1682,26.1682,26.16,26.1682,21733.0
2016-08-25 13:15:00,31.58,31.6,31.57,31.6,131141.0,26.1682,26.1848,26.16,26.1848,131141.0
2016-08-25 13:20:00,31.6,31.6,31.58,31.58,95398.0,26.1848,26.1848,26.1682,26.1682,95398.0
2016-08-25 13:25:00,31.59,31.62,31.58,31.61,110090.0,26.1765,26.2014,26.1682,26.1931,110090.0
2016-08-25 13:30:00,31.61,31.61,31.6,31.6,63186.0,26.1931,26.1931,26.1848,26.1848,63186.0
2016-08-25 13:35:00,31.61,31.61,31.52,31.53,185527.0,26.1931,26.1931,26.1185,26.1268,185527.0
2016-08-25 13:40:00,31.52,31.55,31.52,31.55,93774.0,26.1185,26.1434,26.1185,26.1434,93774.0
2016-08-25 13:45:00,31.55,31.55,31.54,31.55,37648.0,26.1434,26.1434,26.1351,26.1434,37648.0
2016-08-25 13:50:00,31.54,31.55,31.54,31.55,52053.0,26.1351,26.1434,26.1351,26.1434,52053.0
2016-08-25 13:55:00,31.55,31.55,31.5,31.5,164173.0,26.1434,26.1434,26.1019,26.1019,164173.0
2016-08-25 14:00:00,31.51,31.53,31.5,31.53,146889.0,26.1102,26.1268,26.1019,26.1268,146889.0
2016-08-25 14:05:00,31.52,31.53,31.49,31.49,257129.0,26.1185,26.1268,26.0937,26.0937,257129.0
2016-08-25 14:10:00,31.5,31.51,31.48,31.5,103916.0,26.1019,26.1102,26.0854,26.1019,103916.0
2016-08-25 14:15:00,31.5,31.52,31.49,31.52,148288.0,26.1019,26.1185,26.0937,26.1185,148288.0
2016-08-25 14:20:00,31.52,31.52,31.46,31.5,109721.0,26.1185,26.1185,26.0688,26.1019,109721.0
2016-08-25 14:25:00,31.5,31.52,31.49,31.52,55489.0,26.1019,26.1185,26.0937,26.1185,55489.0
2016-08-25 14:30:00,31.51,31.53,31.51,31.53,122904.0,26.1102,26.1268,26.1102,26.1268,122904.0
2016-08-25 14:35:00,31.53,31.53,31.52,31.53,91949.0,26.1268,26.1268,26.1185,26.1268,91949.0
2016-08-25 14:40:00,31.53,31.55,31.52,31.55,130516.0,26.1268,26.1434,26.1185,26.1434,130516.0
2016-08-25 14:45:00,31.54,31.56,31.54,31.56,86896.0,26.1351,26.1517,26.1351,26.1517,86896.0
2016-08-25 14:50:00,31.56,31.56,31.53,31.54,86848.0,26.1517,26.1517,26.1268,26.1351,86848.0
2016-08-25 14:55:00,31.54,31.54,31.52,31.53,80465.0,26.1351,26.1351,26.1185,26.1268,80465.0
2016-08-25 15:00:00,31.52,31.53,31.52,31.52,73868.0,26.1185,26.1268,26.1185,26.1185,73868.0
2016-08-25 15:05:00,31.53,31.57,31.52,31.57,196644.0,26.1268,26.16,26.1185,26.16,196644.0
2016-08-25 15:10:00,31.57,31.58,31.56,31.58,57124.0,26.16,26.1682,26.1517,26.1682,57124.0
2016-08-25 15:15:00,31.58,31.58,31.53,31.54,204737.0,26.1682,26.1682,26.1268,26.1351,204737.0
2016-08-25 15:20:00,31.53,31.56,31.51,31.56,300304.0,26.1268,26.1517,26.1102,26.1517,300304.0
2016-08-25 15:25:00,31.56,31.59,31.55,31.59,320815.0,26.1517,26.1765,26.1434,26.1765,320815.0
2016-08-25 15:30:00,31.58,31.59,31.56,31.58,124739.0,26.1682,26.1765,26.1517,26.1682,124739.0
2016-08-25 15:35:00,31.58,31.58,31.5,31.52,481583.0,26.1682,26.1682,26.1019,26.1185,481583.0
2016-08-25 15:40:00,31.51,31.55,31.51,31.54,173996.0,26.1102,26.1434,26.1102,26.1351,173996.0
2016-08-25 15:45:00,31.54,31.55,31.53,31.55,355790.0,26.1351,26.1434,26.1268,26.1434,355790.0
2016-08-25 15:50:00,31.55,31.56,31.54,31.56,255244.0,26.1434,26.1517,26.1351,26.1517,255244.0
2016-08-25 15:55:00,31.56,31.56,31.54,31.55,589248.0,26.1517,26.1517,26.1351,26.1434,589248.0
2016-08-26 09:30:00,31.67,31.78,31.64,31.76,218997.0,26.2428,26.334,26.218,26.3174,218997.0
2016-08-26 09:35:00,31.76,31.83,31.72,31.76,165922.0,26.3174,26.3754,26.2842,26.3174,165922.0
2016-08-26 09:40:00,31.77,31.79,31.72,31.76,179799.0,26.3257,26.3423,26.2842,26.3174,179799.0
2016-08-26 09:45:00,31.76,31.78,31.68,31.69,222518.0,26.3174,26.334,26.2511,26.2594,222518.0
2016-08-26 09:50:00,31.69,31.7,31.68,31.69,102194.0,26.2594,26.2677,26.2511,26.2594,102194.0
2016-08-26 09:55:00,31.68,31.69,31.65,31.68,174120.0,26.2511,26.2594,26.2262,26.2511,174120.0
2016-08-26 10:00:00,31.67,31.68,31.58,31.67,520969.0,26.2428,26.2511,26.1682,26.2428,520969.0
2016-08-26 10:05:00,31.67,31.7,31.63,31.66,224128.0,26.2428,26.2677,26.2097,26.2345,224128.0
2016-08-26 10:10:00,31.66,31.7,31.63,31.64,217423.0,26.2345,26.2677,26.2097,26.218,217423.0
2016-08-26 10:15:00,31.65,31.7,31.63,31.67,220446.0,26.2262,26.2677,26.2097,26.2428,220446.0
2016-08-26 10:20:00,31.68,31.71,31.64,31.67,207833.0,26.2511,26.276,26.218,26.2428,207833.0
2016-08-26 10:25:00,31.67,31.71,31.66,31.69,227730.0,26.2428,26.276,26.2345,26.2594,227730.0
2016-08-26 10:30:00,31.69,31.7,31.66,31.66,156705.0,26.2594,26.2677,26.2345,26.2345,156705.0
2016-08-26 10:35:00,31.67,31.68,31.61,31.64,215025.0,26.2428,26.2511,26.1931,26.218,215025.0
2016-08-26 10:40:00,31.64,31.68,31.63,31.67,175482.0,26.218,26.2511,26.2097,26.2428,175482.0
2016-08-26 10:45:00,31.66,31.67,31.61,31.67,89910.0,26.2345,26.2428,26.1931,26.2428,89910.0
2016-08-26 10:50:00,31.67,31.68,31.64,31.66,77037.0,26.2428,26.2511,26.218,26.2345,77037.0
2016-08-26 10:55:00,31.66,31.69,31.65,31.66,69929.0,26.2345,26.2594,26.2262,26.2345,69929.0
2016-08-26 11:00:00,31.66,31.68,31.65,31.66,89634.0,26.2345,26.2511,26.2262,26.2345,89634.0
2016-08-26 11:05:00,31.66,31.67,31.61,31.62,109246.0,26.2345,26.2428,26.1931,26.2014,109246.0
2016-08-26 11:10:00,31.61,31.65,31.6,31.65,145218.0,26.1931,26.2262,26.1848,26.2262,145218.0
2016-08-26 11:15:00,31.65,31.65,31.62,31.65,111918.0,26.2262,26.2262,26.2014,26.2262,111918.0
2016-08-26 11:20:00,31.65,31.66,31.62,31.63,109490.0,26.2262,26.2345,26.2014,26.2097,109490.0
2016-08-26 11:25:00,31.63,31.65,31.62,31.64,184771.0,26.2097,26.2262,26.2014,26.218,184771.0
2016-08-26 11:30:00,31.65,31.66,31.64,31.65,45549.0,26.2262,26.2345,26.218,26.2262,45549.0
2016-08-26 11:35:00,31.64,31.68,31.64,31.66,99896.0,26.218,26.2511,26.218,26.2345,99896.0
2016-08-26 11:40:00,31.66,31.66,31.61,31.64,122385.0,26.2345,26.2345,26.1931,26.218,122385.0
2016-08-26 11:45:00,31.63,31.67,31.62,31.62,82720.0,26.2097,26.2428,26.2014,26.2014,82720.0
2016-08-26 11:50:00,31.62,31.63,31.51,31.57,215396.0,26.2014,26.2097,26.1102,26.16,215396.0
2016-08-26 11:55:00,31.58,31.58,31.56,31.57,70702.0,26.1682,26.1682,26.1517,26.16,70702.0
2016-08-26 12:00:00,31.57,31.57,31.52,31.53,81013.0,26.16,26.16,26.1185,26.1268,81013.0
2016-08-26 12:05:00,31.54,31.55,31.46,31.47,130183.0,26.1351,26.1434,26.0688,26.0771,130183.0
2016-08-26 12:10:00,31.47,31.48,31.42,31.45,117361.0,26.0771,26.0854,26.0357,26.0605,117361.0
2016-08-26 12:15:00,31.45,31.51,31.44,31.51,53844.0,26.0605,26.1102,26.0522,26.1102,53844.0
2016-08-26 12:20:00,31.5,31.54,31.49,31.54,81595.0,26.1019,26.1351,26.0937,26.1351,81595.0
2016-08-26 12:25:00,31.54,31.54,31.51,31.53,89480.0,26.1351,26.1351,26.1102,26.1268,89480.0
2016-08-26 12:30:00,31.53,31.59,31.52,31.57,100791.0,26.1268,26.1765,26.1185,26.16,100791.0
2016-08-26 12:35:00,31.57,31.57,31.53,31.57,64739.0,26.16,26.16,26.1268,26.16,64739.0
2016-08-26 12:40:00,31.56,31.6,31.55,31.58,92441.0,26.1517,26.1848,26.1434,26.1682,92441.0
2016-08-26 12:45:00,31.58,31.6,31.57,31.59,29518.0,26.1682,26.1848,26.16,26.1765,29518.0
2016-08-26 12:50:00,31.59,31.61,31.58,31.6,224227.0,26.1765,26.1931,26.1682,26.1848,224227.0
2016-08-26 12:55:00,31.59,31.6,31.57,31.59,74698.0,26.1765,26.1848,26.16,26.1765,74698.0
2016-08-26 13:00:00,31.59,31.62,31.57,31.58,82346.0,26.1765,26.2014,26.16,26.1682,82346.0
2016-08-26 13:05:00,31.58,31.59,31.56,31.57,71144.0,26.1682,26.1765,26.1517,26.16,71144.0
2016-08-26 13:10:00,31.58,31.59,31.56,31.56,42006.0,26.1682,26.1765,26.1517,26.1517,42006.0
2016-08-26 13:15:00,31.57,31.58,31.53,31.55,78321.0,26.16,26.1682,26.1268,26.1434,78321.0
2016-08-26 13:20:00,31.55,31.55,31.53,31.54,93878.0,26.1434,26.1434,26.1268,26.1351,93878.0
2016-08-26 13:25:00,31.53,31.57,31.53,31.57,77150.0,26.1268,26.16,26.1268,26.16,77150.0
2016-08-26 13:30:00,31.56,31.6,31.56,31.6,78309.0,26.1517,26.1848,26.1517,26.1848,78309.0
2016-08-26 13:35:00,31.6,31.6,31.58,31.6,40819.0,26.1848,26.1848,26.1682,26.1848,40819.0
2016-08-26 13:40:00,31.6,31.61,31.59,31.59,72157.0,26.1848,26.1931,26.1765,26.1765,72157.0
2016-08-26 13:45:00,31.6,31.61,31.58,31.6,50522.0,26.1848,26.1931,26.1682,26.1848,50522.0
2016-08-26 13:50:00,31.6,31.61,31.57,31.57,102678.0,26.1848,26.1931,26.16,26.16,102678.0
2016-08-26 13:55:00,31.57,31.57,31.52,31.55,273783.0,26.16,26.16,26.1185,26.1434,273783.0
2016-08-26 14:00:00,31.54,31.55,31.51,31.53,65313.0,26.1351,26.1434,26.1102,26.1268,65313.0
2016-08-26 14:05:00,31.53,31.56,31.5,31.56,64872.0,26.1268,26.1517,26.1019,26.1517,64872.0
2016-08-26 14:10:00,31.55,31.57,31.53,31.54,56655.0,26.1434,26.16,26.1268,26.1351,56655.0
2016-08-26 14:15:00,31.54,31.54,31.47,31.49,121121.0,26.1351,26.1351,26.0771,26.0937,121121.0
2016-08-26 14:20:00,31.49,31.5,31.46,31.46,76062.0,26.0937,26.1019,26.0688,26.0688,76062.0
2016-08-26 14:25:00,31.47,31.47,31.43,31.46,126961.0,26.0771,26.0771,26.0439,26.0688,126961.0
2016-08-26 14:30:00,31.46,31.46,31.43,31.46,73784.0,26.0688,26.0688,26.0439,26.0688,73784.0
2016-08-26 14:35:00,31.45,31.5,31.44,31.49,129320.0,26.0605,26.1019,26.0522,26.0937,129320.0
2016-08-26 14:40:00,31.48,31.52,31.48,31.49,75358.0,26.0854,26.1185,26.0854,26.0937,75358.0
2016-08-26 14:45:00,31.49,31.49,31.46,31.46,62436.0,26.0937,26.0937,26.0688,26.0688,62436.0
2016-08-26 14:50:00,31.46,31.48,31.46,31.46,37846.0,26.0688,26.0854,26.0688,26.0688,37846.0
2016-08-26 14:55:00,31.47,31.47,31.46,31.46,47329.0,26.0771,26.0771,26.0688,26.0688,47329.0
2016-08-26 15:00:00,31.46,31.48,31.46,31.46,95429.0,26.0688,26.0854,26.0688,26.0688,95429.0
2016-08-26 15:05:00,31.46,31.51,31.46,31.5,83871.0,26.0688,26.1102,26.0688,26.1019,83871.0
2016-08-26 15:10:00,31.51,31.54,31.51,31.53,85774.0,26.1102,26.1351,26.1102,26.1268,85774.0
2016-08-26 15:15:00,31.52,31.53,31.51,31.52,64995.0,26.1185,26.1268,26.1102,26.1185,64995.0
2016-08-26 15:20:00,31.52,31.53,31.5,31.52,95005.0,26.1185,26.1268,26.1019,26.1185,95005.0
2016-08-26 15:25:00,31.52,31.59,31.51,31.59,167030.0,26.1185,26.1765,26.1102,26.1765,167030.0
2016-08-26 15:30:00,31.59,31.61,31.58,31.61,114392.0,26.1765,26.1931,26.1682,26.1931,114392.0
2016-08-26 15:35:00,31.6,31.61,31.56,31.58,115819.0,26.1848,26.1931,26.1517,26.1682,115819.0
2016-08-26 15:40:00,31.58,31.59,31.56,31.56,108537.0,26.1682,26.1765,26.1517,26.1517,108537.0
2016-08-26 15:45:00,31.56,31.57,31.55,31.57,150818.0,26.1517,26.16,26.1434,26.16,150818.0
2016-08-26 15:50:00,31.57,31.58,31.55,31.55,142164.0,26.16,26.1682,26.1434,26.1434,142164.0
2016-08-26 15:55:00,31.56,31.56,31.52,31.54,389246.0,26.1517,26.1517,26.1185,26.1351,389246.0
2016-08-29 09:30:00,31.78,31.78,31.57,31.67,160616.0,26.334,26.334,26.16,26.2428,160616.0
2016-08-29 09:35:00,31.68,31.77,31.66,31.76,184003.0,26.2511,26.3257,26.2345,26.3174,184003.0
2016-08-29 09:40:00,31.77,31.8,31.74,31.77,137743.0,26.3257,26.3505,26.3008,26.3257,137743.0
2016-08-29 09:45:00,31.77,31.81,31.76,31.8,116869.0,26.3257,26.3588,26.3174,26.3505,116869.0
2016-08-29 09:50:00,31.81,31.81,31.74,31.74,123023.0,26.3588,26.3588,26.3008,26.3008,123023.0
2016-08-29 09:55:00,31.74,31.75,31.68,31.71,136133.0,26.3008,26.3091,26.2511,26.276,136133.0
2016-08-29 10:00:00,31.72,31.74,31.67,31.71,126485.0,26.2842,26.3008,26.2428,26.276,126485.0
2016-08-29 10:05:00,31.7,31.73,31.68,31.69,117339.0,26.2677,26.2925,26.2511,26.2594,117339.0
2016-08-29 10:10:00,31.7,31.76,31.69,31.72,183248.0,26.2677,26.3174,26.2594,26.2842,183248.0
2016-08-29 10:15:00,31.72,31.73,31.7,31.7,97378.0,26.2842,26.2925,26.2677,26.2677,97378.0
2016-08-29 10:20:00,31.7,31.71,31.69,31.7,100353.0,26.2677,26.276,26.2594,26.2677,100353.0
2016-08-29 10:25:00,31.7,31.76,31.7,31.72,108215.0,26.2677,26.3174,26.2677,26.2842,108215.0
2016-08-29 10:30:00,31.73,31.75,31.71,31.75,64029.0,26.2925,26.3091,26.276,26.3091,64029.0
2016-08-29 10:35:00,31.75,31.79,31.75,31.79,87939.0,26.3091,26.3423,26.3091,26.3423,87939.0
2016-08-29 10:40:00,31.79,31.81,31.77,31.81,67497.0,26.3423,26.3588,26.3257,26.3588,67497.0
2016-08-29 10:45:00,31.81,31.83,31.8,31.81,93555.0,26.3588,26.3754,26.3505,26.3588,93555.0
2016-08-29 10:50:00,31.81,31.82,31.78,31.79,111990.0,26.3588,26.3671,26.334,26.3423,111990.0
2016-08-29 10:55:00,31.78,31.8,31.77,31.78,66034.0,26.334,26.3505,26.3257,26.334,66034.0
2016-08-29 11:00:00,31.78,31.79,31.76,31.79,132108.0,26.334,26.3423,26.3174,26.3423,132108.0
2016-08-29 11:05:00,31.79,31.84,31.78,31.82,112268.0,26.3423,26.3837,26.334,26.3671,112268.0
2016-08-29 11:10:00,31.82,31.83,31.8,31.8,192725.0,26.3671,26.3754,26.3505,26.3505,192725.0
2016-08-29 11:15:00,31.81,31.86,31.8,31.82,124961.0,26.3588,26.4003,26.3505,26.3671,124961.0
2016-08-29 11:20:00,31.82,31.82,31.79,31.82,58071.0,26.3671,26.3671,26.3423,26.3671,58071.0
2016-08-29 11:25:00,31.81,31.83,31.81,31.82,73117.0,26.3588,26.3754,26.3588,26.3671,73117.0
2016-08-29 11:30:00,31.82,31.84,31.81,31.82,76238.0,26.3671,26.3837,26.3588,26.3671,76238.0
2016-08-29 11:35:00,31.83,31.84,31.8,31.81,41254.0,26.3754,26.3837,26.3505,26.3588,41254.0
2016-08-29 11:40:00,31.82,31.85,31.81,31.84,53035.0,26.3671,26.392,26.3588,26.3837,53035.0
2016-08-29 11:45:00,31.84,31.89,31.84,31.89,62990.0,26.3837,26.4251,26.3837,26.4251,62990.0
2016-08-29 11:50:00,31.88,31.89,31.86,31.86,62342.0,26.4168,26.4251,26.4003,26.4003,62342.0
2016-08-29 11:55:00,31.86,31.87,31.83,31.83,40041.0,26.4003,26.4085,26.3754,26.3754,40041.0
2016-08-29 12:00:00,31.83,31.85,31.81,31.84,82763.0,26.3754,26.392,26.3588,26.3837,82763.0
2016-08-29 12:05:00,31.84,31.85,31.83,31.85,73065.0,26.3837,26.392,26.3754,26.392,73065.0
2016-08-29 12:10:00,31.85,31.85,31.84,31.84,24607.0,26.392,26.392,26.3837,26.3837,24607.0
2016-08-29 12:15:00,31.84,31.85,31.84,31.85,30060.0,26.3837,26.392,26.3837,26.392,30060.0
2016-08-29 12:20:00,31.85,31.85,31.82,31.83,85489.0,26.392,26.392,26.3671,26.3754,85489.0
2016-08-29 12:25:00,31.84,31.84,31.82,31.82,59985.0,26.3837,26.3837,26.3671,26.3671,59985.0
2016-08-29 12:30:00,31.83,31.83,31.81,31.81,52450.0,26.3754,26.3754,26.3588,26.3588,52450.0
2016-08-29 12:35:00,31.82,31.83,31.81,31.83,25524.0,26.3671,26.3754,26.3588,26.3754,25524.0
2016-08-29 12:40:00,31.82,31.84,31.82,31.83,46084.0,26.3671,26.3837,26.3671,26.3754,46084.0
2016-08-29 12:45:00,31.83,31.87,31.82,31.87,58053.0,26.3754,26.4085,26.3671,26.4085,58053.0
2016-08-29 12:50:00,31.86,31.9,31.86,31.89,70634.0,26.4003,26.4334,26.4003,26.4251,70634.0
2016-08-29 12:55:00,31.89,31.91,31.88,31.9,90883.0,26.4251,26.4417,26.4168,26.4334,90883.0
2016-08-29 13:00:00,31.91,31.93,31.89,31.92,102583.0,26.4417,26.4583,26.4251,26.45,102583.0
2016-08-29 13:05:00,31.92,31.94,31.91,31.94,33193.0,26.45,26.4665,26.4417,26.4665,33193.0
2016-08-29 13:10:00,31.94,31.94,31.91,31.94,55733.0,26.4665,26.4665,26.4417,26.4665,55733.0
2016-08-29 13:15:00,31.93,31.94,31.9,31.9,66306.0,26.4583,26.4665,26.4334,26.4334,66306.0
2016-08-29 13:20:00,31.9,31.91,31.9,31.91,29892.0,26.4334,26.4417,26.4334,26.4417,29892.0
2016-08-29 13:25:00,31.91,31.91,31.89,31.9,48416.0,26.4417,26.4417,26.4251,26.4334,48416.0
2016-08-29 13:30:00,31.89,31.9,31.89,31.9,49733.0,26.4251,26.4334,26.4251,26.4334,49733.0
2016-08-29 13:35:00,31.9,31.91,31.89,31.9,27288.0,26.4334,26.4417,26.4251,26.4334,27288.0
2016-08-29 13:40:00,31.9,31.93,31.89,31.92,58647.0,26.4334,26.4583,26.4251,26.45,58647.0
2016-08-29 13:45:00,31.93,31.94,31.91,31.91,63237.0,26.4583,26.4665,26.4417,26.4417,63237.0
2016-08-29 13:50:00,31.92,31.93,31.91,31.91,61391.0,26.45,26.4583,26.4417,26.4417,61391.0
2016-08-29 13:55:00,31.92,31.96,31.91,31.93,160741.0,26.45,26.4831,26.4417,26.4583,160741.0
2016-08-29 14:00:00,31.93,31.95,31.93,31.93,35151.0,26.4583,26.4748,26.4583,26.4583,35151.0
2016-08-29 14:05:00,31.93,31.93,31.9,31.91,37196.0,26.4583,26.4583,26.4334,26.4417,37196.0
2016-08-29 14:10:00,31.91,31.91,31.9,31.91,33447.0,26.4417,26.4417,26.4334,26.4417,33447.0
2016-08-29 14:15:00,31.9,31.91,31.89,31.89,52299.0,26.4334,26.4417,26.4251,26.4251,52299.0
2016-08-29 14:20:00,31.9,31.91,31.89,31.9,85627.0,26.4334,26.4417,26.4251,26.4334,85627.0
2016-08-29 14:25:00,31.9,31.91,31.88,31.89,94860.0,26.4334,26.4417,26.4168,26.4251,94860.0
2016-08-29 14:30:00,31.89,31.9,31.87,31.87,48176.0,26.4251,26.4334,26.4085,26.4085,48176.0
2016-08-29 14:35:00,31.87,31.89,31.87,31.87,32515.0,26.4085,26.4251,26.4085,26.4085,32515.0
2016-08-29 14:40:00,31.87,31.88,31.86,31.87,82669.0,26.4085,26.4168,26.4003,26.4085,82669.0
2016-08-29 14:45:00,31.87,31.88,31.87,31.88,23740.0,26.4085,26.4168,26.4085,26.4168,23740.0
2016-08-29 14:50:00,31.88,31.89,31.88,31.88,28192.0,26.4168,26.4251,26.4168,26.4168,28192.0
2016-08-29 14:55:00,31.88,31.89,31.85,31.85,74920.0,26.4168,26.4251,26.392,26.392,74920.0
2016-08-29 15:00:00,31.85,31.86,31.83,31.84,121392.0,26.392,26.4003,26.3754,26.3837,121392.0
2016-08-29 15:05:00,31.84,31.86,31.83,31.84,57588.0,26.3837,26.4003,26.3754,26.3837,57588.0
2016-08-29 15:10:00,31.84,31.84,31.82,31.82,145921.0,26.3837,26.3837,26.3671,26.3671,145921.0
2016-08-29 15:15:00,31.82,31.83,31.81,31.81,47603.0,26.3671,26.3754,26.3588,26.3588,47603.0
2016-08-29 15:20:00,31.81,31.83,31.78,31.78,142218.0,26.3588,26.3754,26.334,26.334,142218.0
2016-08-29 15:25:00,31.78,31.8,31.78,31.79,87369.0,26.334,26.3505,26.334,26.3423,87369.0
2016-08-29 15:30:00,31.79,31.81,31.78,31.79,182401.0,26.3423,26.3588,26.334,26.3423,182401.0
2016-08-29 15:35:00,31.79,31.84,31.79,31.84,222640.0,26.3423,26.3837,26.3423,26.3837,222640.0
2016-08-29 15:40:00,31.83,31.84,31.82,31.83,183351.0,26.3754,26.3837,26.3671,26.3754,183351.0
2016-08-29 15:45:00,31.82,31.84,31.82,31.83,113715.0,26.3671,26.3837,26.3671,26.3754,113715.0
2016-08-29 15:50:00,31.83,31.84,31.81,31.81,146397.0,26.3754,26.3837,26.3588,26.3588,146397.0
2016-08-29 15:55:00,31.82,31.84,31.81,31.81,340768.0,26.3671,26.3837,26.3588,26.3588,340768.0
2016-08-30 09:30:00,31.67,31.93,31.23,31.87,192831.0,26.2428,26.4583,25.8782,26.4085,192831.0
2016-08-30 09:35:00,31.86,31.91,31.85,31.86,97147.0,26.4003,26.4417,26.392,26.4003,97147.0
2016-08-30 09:40:00,31.87,31.91,31.85,31.9,109611.0,26.4085,26.4417,26.392,26.4334,109611.0
2016-08-30 09:45:00,31.91,31.97,31.9,31.95,207652.0,26.4417,26.4914,26.4334,26.4748,207652.0
2016-08-30 09:50:00,31.94,31.98,31.93,31.95,110826.0,26.4665,26.4997,26.4583,26.4748,110826.0
2016-08-30 09:55:00,31.95,31.95,31.91,31.95,72971.0,26.4748,26.4748,26.4417,26.4748,72971.0
2016-08-30 10:00:00,31.95,31.97,31.91,31.95,122849.0,26.4748,26.4914,26.4417,26.4748,122849.0
2016-08-30 10:05:00,31.95,31.97,31.94,31.95,121761.0,26.4748,26.4914,26.4665,26.4748,121761.0
2016-08-30 10:10:00,31.95,32.0,31.95,31.97,127069.0,26.4748,26.5163,26.4748,26.4914,127069.0
2016-08-30 10:15:00,31.98,31.99,31.94,31.95,91152.0,26.4997,26.508,26.4665,26.4748,91152.0
2016-08-30 10:20:00,31.95,31.95,31.91,31.92,149757.0,26.4748,26.4748,26.4417,26.45,149757.0
2016-08-30 10:25:00,31.92,31.97,31.91,31.96,177631.0,26.45,26.4914,26.4417,26.4831,177631.0
2016-08-30 10:30:00,31.95,31.96,31.93,31.95,58444.0,26.4748,26.4831,26.4583,26.4748,58444.0
2016-08-30 10:35:00,31.95,31.97,31.93,31.95,106305.0,26.4748,26.4914,26.4583,26.4748,106305.0
2016-08-30 10:40:00,31.95,31.98,31.94,31.98,32578.0,26.4748,26.4997,26.4665,26.4997,32578.0
2016-08-30 10:45:00,31.97,31.98,31.94,31.95,84980.0,26.4914,26.4997,26.4665,26.4748,84980.0
2016-08-30 10:50:00,31.95,31.96,31.93,31.94,83109.0,26.4748,26.4831,26.4583,26.4665,83109.0
2016-08-30 10:55:00,31.94,31.95,31.93,31.94,69726.0,26.4665,26.4748,26.4583,26.4665,69726.0
2016-08-30 11:00:00,31.93,31.95,31.92,31.95,71054.0,26.4583,26.4748,26.45,26.4748,71054.0
2016-08-30 11:05:00,31.95,31.97,31.87,31.88,318807.0,26.4748,26.4914,26.4085,26.4168,318807.0
2016-08-30 11:10:00,31.87,31.89,31.78,31.78,245101.0,26.4085,26.4251,26.334,26.334,245101.0
2016-08-30 11:15:00,31.78,31.89,31.76,31.86,220660.0,26.334,26.4251,26.3174,26.4003,220660.0
2016-08-30 11:20:00,31.86,31.86,31.75,31.79,311588.0,26.4003,26.4003,26.3091,26.3423,311588.0
2016-08-30 11:25:00,31.79,31.8,31.67,31.69,496156.0,26.3423,26.3505,26.2428,26.2594,496156.0
2016-08-30 11:30:00,31.69,31.71,31.64,31.71,167398.0,26.2594,26.276,26.218,26.276,167398.0
2016-08-30 11:35:00,31.71,31.71,31.62,31.63,217445.0,26.276,26.276,26.2014,26.2097,217445.0
2016-08-30 11:40:00,31.64,31.64,31.55,31.58,344920.0,26.218,26.218,26.1434,26.1682,344920.0
2016-08-30 11:45:00,31.58,31.6,31.56,31.58,205506.0,26.1682,26.1848,26.1517,26.1682,205506.0
2016-08-30 11:50:00,31.58,31.58,31.54,31.56,139504.0,26.1682,26.1682,26.1351,26.1517,139504.0
2016-08-30 11:55:00,31.56,31.65,31.55,31.61,226625.0,26.1517,26.2262,26.1434,26.1931,226625.0
2016-08-30 12:00:00,31.61,31.71,31.6,31.67,247587.0,26.1931,26.276,26.1848,26.2428,247587.0
2016-08-30 12:05:00,31.67,31.73,31.66,31.7,264811.0,26.2428,26.2925,26.2345,26.2677,264811.0
2016-08-30 12:10:00,31.69,31.76,31.69,31.76,184994.0,26.2594,26.3174,26.2594,26.3174,184994.0
2016-08-30 12:15:00,31.76,31.79,31.75,31.77,54018.0,26.3174,26.3423,26.3091,26.3257,54018.0
2016-08-30 12:20:00,31.77,31.77,31.74,31.76,52095.0,26.3257,26.3257,26.3008,26.3174,52095.0
2016-08-30 12:25:00,31.76,31.77,31.75,31.76,72555.0,26.3174,26.3257,26.3091,26.3174,72555.0
2016-08-30 12:30:00,31.76,31.82,31.76,31.81,104238.0,26.3174,26.3671,26.3174,26.3588,104238.0
2016-08-30 12:35:00,31.81,31.83,31.78,31.8,309696.0,26.3588,26.3754,26.334,26.3505,309696.0
2016-08-30 12:40:00,31.8,31.8,31.79,31.8,40590.0,26.3505,26.3505,26.3423,26.3505,40590.0
2016-08-30 12:45:00,31.8,31.8,31.73,31.75,139053.0,26.3505,26.3505,26.2925,26.3091,139053.0
2016-08-30 12:50:00,31.75,31.75,31.72,31.72,64609.0,26.3091,26.3091,26.2842,26.2842,64609.0
2016-08-30 12:55:00,31.73,31.73,31.72,31.73,34663.0,26.2925,26.2925,26.2842,26.2925,34663.0
2016-08-30 13:00:00,31.73,31.73,31.72,31.73,25395.0,26.2925,26.2925,26.2842,26.2925,25395.0
2016-08-30 13:05:00,31.72,31.76,31.72,31.76,85595.0,26.2842,26.3174,26.2842,26.3174,85595.0
2016-08-30 13:10:00,31.76,31.76,31.74,31.75,76172.0,26.3174,26.3174,26.3008,26.3091,76172.0
2016-08-30 13:15:00,31.75,31.76,31.74,31.74,49037.0,26.3091,26.3174,26.3008,26.3008,49037.0
2016-08-30 13:20:00,31.74,31.74,31.71,31.73,48475.0,26.3008,26.3008,26.276,26.2925,48475.0
2016-08-30 13:25:00,31.73,31.75,31.72,31.74,32896.0,26.2925,26.3091,26.2842,26.3008,32896.0
2016-08-30 13:30:00,31.74,31.75,31.72,31.73,49891.0,26.3008,26.3091,26.2842,26.2925,49891.0
2016-08-30 13:35:00,31.73,31.74,31.73,31.74,18819.0,26.2925,26.3008,26.2925,26.3008,18819.0
2016-08-30 13:40:00,31.74,31.74,31.7,31.7,72438.0,26.3008,26.3008,26.2677,26.2677,72438.0
2016-08-30 13:45:00,31.71,31.71,31.7,31.7,19901.0,26.276,26.276,26.2677,26.2677,19901.0
2016-08-30 13:50:00,31.7,31.71,31.7,31.71,70264.0,26.2677,26.276,26.2677,26.276,70264.0
2016-08-30 13:55:00,31.7,31.73,31.7,31.73,76114.0,26.2677,26.2925,26.2677,26.2925,76114.0
2016-08-30 14:00:00,31.72,31.73,31.69,31.71,72479.0,26.2842,26.2925,26.2594,26.276,72479.0
2016-08-30 14:05:00,31.71,31.72,31.69,31.69,42037.0,26.276,26.2842,26.2594,26.2594,42037.0
2016-08-30 14:10:00,31.69,31.7,31.69,31.7,15666.0,26.2594,26.2677,26.2594,26.2677,15666.0
2016-08-30 14:15:00,31.7,31.7,31.66,31.66,69342.0,26.2677,26.2677,26.2345,26.2345,69342.0
2016-08-30 14:20:00,31.67,31.68,31.64,31.64,77623.0,26.2428,26.2511,26.218,26.218,77623.0
2016-08-30 14:25:00,31.64,31.66,31.64,31.66,45961.0,26.218,26.2345,26.218,26.2345,45961.0
2016-08-30 14:30:00,31.66,31.66,31.64,31.65,48577.0,26.2345,26.2345,26.218,26.2262,48577.0
2016-08-30 14:35:00,31.65,31.66,31.64,31.65,122671.0,26.2262,26.2345,26.218,26.2262,122671.0
2016-08-30 14:40:00,31.65,31.67,31.65,31.67,54255.0,26.2262,26.2428,26.2262,26.2428,54255.0
2016-08-30 14:45:00,31.67,31.68,31.66,31.66,46404.0,26.2428,26.2511,26.2345,26.2345,46404.0
2016-08-30 14:50:00,31.67,31.7,31.66,31.7,64246.0,26.2428,26.2677,26.2345,26.2677,64246.0
2016-08-30 14:55:00,31.7,31.7,31.69,31.69,36409.0,26.2677,26.2677,26.2594,26.2594,36409.0
2016-08-30 15:00:00,31.69,31.69,31.66,31.67,73639.0,26.2594,26.2594,26.2345,26.2428,73639.0
2016-08-30 15:05:00,31.67,31.68,31.67,31.67,61641.0,26.2428,26.2511,26.2428,26.2428,61641.0
2016-08-30 15:10:00,31.67,31.68,31.65,31.65,158942.0,26.2428,26.2511,26.2262,26.2262,158942.0
2016-08-30 15:15:00,31.65,31.66,31.63,31.63,187454.0,26.2262,26.2345,26.2097,26.2097,187454.0
2016-08-30 15:20:00,31.63,31.64,31.63,31.63,67120.0,26.2097,26.218,26.2097,26.2097,67120.0
2016-08-30 15:25:00,31.63,31.64,31.63,31.63,121834.0,26.2097,26.218,26.2097,26.2097,121834.0
2016-08-30 15:30:00,31.63,31.64,31.62,31.62,68775.0,26.2097,26.218,26.2014,26.2014,68775.0
2016-08-30 15:35:00,31.63,31.65,31.62,31.65,214129.0,26.2097,26.2262,26.2014,26.2262,214129.0
2016-08-30 15:40:00,31.65,31.66,31.64,31.65,227504.0,26.2262,26.2345,26.218,26.2262,227504.0
2016-08-30 15:45:00,31.66,31.66,31.65,31.65,132924.0,26.2345,26.2345,26.2262,26.2262,132924.0
2016-08-30 15:50:00,31.66,31.66,31.63,31.65,244579.0,26.2345,26.2345,26.2097,26.2262,244579.0
2016-08-30 15:55:00,31.64,31.68,31.64,31.67,491346.0,26.218,26.2511,26.218,26.2428,491346.0
2016-08-31 09:30:00,31.67,31.77,31.67,31.75,173411.0,26.2428,26.3257,26.2428,26.3091,173411.0
2016-08-31 09:35:00,31.75,31.87,31.74,31.87,131055.0,26.3091,26.4085,26.3008,26.4085,131055.0
2016-08-31 09:40:00,31.86,31.87,31.79,31.86,110122.0,26.4003,26.4085,26.3423,26.4003,110122.0
2016-08-31 09:45:00,31.86,31.9,31.81,31.89,204945.0,26.4003,26.4334,26.3588,26.4251,204945.0
2016-08-31 09:50:00,31.9,31.92,31.85,31.91,136440.0,26.4334,26.45,26.392,26.4417,136440.0
2016-08-31 09:55:00,31.91,31.92,31.88,31.88,123713.0,26.4417,26.45,26.4168,26.4168,123713.0
2016-08-31 10:00:00,31.88,31.9,31.85,31.9,64366.0,26.4168,26.4334,26.392,26.4334,64366.0
2016-08-31 10:05:00,31.89,31.92,31.87,31.92,86828.0,26.4251,26.45,26.4085,26.45,86828.0
2016-08-31 10:10:00,31.92,31.92,31.84,31.84,115614.0,26.45,26.45,26.3837,26.3837,115614.0
2016-08-31 10:15:00,31.84,31.85,31.8,31.85,121863.0,26.3837,26.392,26.3505,26.392,121863.0
2016-08-31 10:20:00,31.85,31.9,31.84,31.9,31694.0,26.392,26.4334,26.3837,26.4334,31694.0
2016-08-31 10:25:00,31.9,31.91,31.87,31.88,64905.0,26.4334,26.4417,26.4085,26.4168,64905.0
2016-08-31 10:30:00,31.88,31.89,31.83,31.84,77637.0,26.4168,26.4251,26.3754,26.3837,77637.0
2016-08-31 10:35:00,31.84,31.84,31.79,31.83,69814.0,26.3837,26.3837,26.3423,26.3754,69814.0
2016-08-31 10:40:00,31.83,31.83,31.78,31.83,112666.0,26.3754,26.3754,26.334,26.3754,112666.0
2016-08-31 10:45:00,31.83,31.84,31.77,31.78,100539.0,26.3754,26.3837,26.3257,26.334,100539.0
2016-08-31 10:50:00,31.78,31.81,31.76,31.81,66429.0,26.334,26.3588,26.3174,26.3588,66429.0
2016-08-31 10:55:00,31.81,31.82,31.76,31.76,81618.0,26.3588,26.3671,26.3174,26.3174,81618.0
2016-08-31 11:00:00,31.75,31.79,31.74,31.75,99985.0,26.3091,26.3423,26.3008,26.3091,99985.0
2016-08-31 11:05:00,31.74,31.77,31.71,31.77,75795.0,26.3008,26.3257,26.276,26.3257,75795.0
2016-08-31 11:10:00,31.77,31.81,31.74,31.77,67568.0,26.3257,26.3588,26.3008,26.3257,67568.0
2016-08-31 11:15:00,31.77,31.8,31.76,31.79,31279.0,26.3257,26.3505,26.3174,26.3423,31279.0
2016-08-31 11:20:00,31.79,31.82,31.78,31.82,75599.0,26.3423,26.3671,26.334,26.3671,75599.0
2016-08-31 11:25:00,31.81,31.84,31.81,31.83,34694.0,26.3588,26.3837,26.3588,26.3754,34694.0
2016-08-31 11:30:00,31.83,31.84,31.8,31.81,52251.0,26.3754,26.3837,26.3505,26.3588,52251.0
2016-08-31 11:35:00,31.8,31.8,31.77,31.78,56419.0,26.3505,26.3505,26.3257,26.334,56419.0
2016-08-31 11:40:00,31.77,31.78,31.73,31.76,81890.0,26.3257,26.334,26.2925,26.3174,81890.0
2016-08-31 11:45:00,31.76,31.77,31.73,31.73,89392.0,26.3174,26.3257,26.2925,26.2925,89392.0
2016-08-31 11:50:00,31.74,31.74,31.73,31.73,75422.0,26.3008,26.3008,26.2925,26.2925,75422.0
2016-08-31 11:55:00,31.74,31.75,31.72,31.72,64468.0,26.3008,26.3091,26.2842,26.2842,64468.0
2016-08-31 12:00:00,31.72,31.72,31.66,31.67,146247.0,26.2842,26.2842,26.2345,26.2428,146247.0
2016-08-31 12:05:00,31.67,31.72,31.66,31.72,66174.0,26.2428,26.2842,26.2345,26.2842,66174.0
2016-08-31 12:10:00,31.72,31.72,31.71,31.72,18355.0,26.2842,26.2842,26.276,26.2842,18355.0
2016-08-31 12:15:00,31.72,31.72,31.65,31.68,107549.0,26.2842,26.2842,26.2262,26.2511,107549.0
2016-08-31 12:20:00,31.68,31.69,31.65,31.68,51802.0,26.2511,26.2594,26.2262,26.2511,51802.0
2016-08-31 12:25:00,31.68,31.7,31.68,31.68,27499.0,26.2511,26.2677,26.2511,26.2511,27499.0
2016-08-31 12:30:00,31.68,31.69,31.67,31.69,43216.0,26.2511,26.2594,26.2428,26.2594,43216.0
2016-08-31 12:35:00,31.69,31.73,31.68,31.72,66061.0,26.2594,26.2925,26.2511,26.2842,66061.0
2016-08-31 12:40:00,31.72,31.74,31.71,31.73,316650.0,26.2842,26.3008,26.276,26.2925,316650.0
2016-08-31 12:45:00,31.74,31.76,31.73,31.74,39898.0,26.3008,26.3174,26.2925,26.3008,39898.0
2016-08-31 12:50:00,31.74,31.76,31.72,31.73,111441.0,26.3008,26.3174,26.2842,26.2925,111441.0
2016-08-31 12:55:00,31.73,31.76,31.73,31.75,37894.0,26.2925,26.3174,26.2925,26.3091,37894.0
2016-08-31 13:00:00,31.75,31.77,31.75,31.76,22345.0,26.3091,26.3257,26.3091,26.3174,22345.0
2016-08-31 13:05:00,31.76,31.78,31.75,31.75,36851.0,26.3174,26.334,26.3091,26.3091,36851.0
2016-08-31 13:10:00,31.76,31.76,31.73,31.74,47677.0,26.3174,26.3174,26.2925,26.3008,47677.0
2016-08-31 13:15:00,31.74,31.76,31.73,31.75,50114.0,26.3008,26.3174,26.2925,26.3091,50114.0
2016-08-31 13:20:00,31.75,31.77,31.73,31.76,58066.0,26.3091,26.3257,26.2925,26.3174,58066.0
2016-08-31 13:25:00,31.76,31.79,31.75,31.77,59504.0,26.3174,26.3423,26.3091,26.3257,59504.0
2016-08-31 13:30:00,31.78,31.78,31.77,31.77,18548.0,26.334,26.334,26.3257,26.3257,18548.0
2016-08-31 13:35:00,31.78,31.8,31.77,31.8,22048.0,26.334,26.3505,26.3257,26.3505,22048.0
2016-08-31 13:40:00,31.8,31.83,31.79,31.79,70668.0,26.3505,26.3754,26.3423,26.3423,70668.0
2016-08-31 13:45:00,31.79,31.82,31.78,31.82,30243.0,26.3423,26.3671,26.334,26.3671,30243.0
2016-08-31 13:50:00,31.81,31.85,31.81,31.85,189504.0,26.3588,26.392,26.3588,26.392,189504.0
2016-08-31 13:55:00,31.85,31.85,31.82,31.82,102319.0,26.392,26.392,26.3671,26.3671,102319.0
2016-08-31 14:00:00,31.82,31.82,31.79,31.81,57227.0,26.3671,26.3671,26.3423,26.3588,57227.0
2016-08-31 14:05:00,31.81,31.85,31.8,31.85,179288.0,26.3588,26.392,26.3505,26.392,179288.0
2016-08-31 14:10:00,31.85,31.86,31.82,31.83,191130.0,26.392,26.4003,26.3671,26.3754,191130.0
2016-08-31 14:15:00,31.83,31.86,31.82,31.84,64405.0,26.3754,26.4003,26.3671,26.3837,64405.0
2016-08-31 14:20:00,31.83,31.85,31.82,31.85,74439.0,26.3754,26.392,26.3671,26.392,74439.0
2016-08-31 14:25:00,31.85,31.87,31.84,31.85,133861.0,26.392,26.4085,26.3837,26.392,133861.0
2016-08-31 14:30:00,31.84,31.85,31.82,31.84,87718.0,26.3837,26.392,26.3671,26.3837,87718.0
2016-08-31 14:35:00,31.84,31.84,31.81,31.82,38394.0,26.3837,26.3837,26.3588,26.3671,38394.0
2016-08-31 14:40:00,31.82,31.82,31.81,31.82,30537.0,26.3671,26.3671,26.3588,26.3671,30537.0
2016-08-31 14:45:00,31.82,31.82,31.8,31.81,42686.0,26.3671,26.3671,26.3505,26.3588,42686.0
2016-08-31 14:50:00,31.8,31.8,31.76,31.8,64858.0,26.3505,26.3505,26.3174,26.3505,64858.0
2016-08-31 14:55:00,31.8,31.8,31.78,31.78,56559.0,26.3505,26.3505,26.334,26.334,56559.0
2016-08-31 15:00:00,31.79,31.84,31.78,31.84,94718.0,26.3423,26.3837,26.334,26.3837,94718.0
2016-08-31 15:05:00,31.84,31.85,31.83,31.84,70186.0,26.3837,26.392,26.3754,26.3837,70186.0
2016-08-31 15:10:00,31.84,31.87,31.83,31.87,142984.0,26.3837,26.4085,26.3754,26.4085,142984.0
2016-08-31 15:15:00,31.87,31.89,31.87,31.88,80592.0,26.4085,26.4251,26.4085,26.4168,80592.0
2016-08-31 15:20:00,31.88,31.9,31.88,31.89,94899.0,26.4168,26.4334,26.4168,26.4251,94899.0
2016-08-31 15:25:00,31.9,31.94,31.89,31.93,202706.0,26.4334,26.4665,26.4251,26.4583,202706.0
2016-08-31 15:30:00,31.93,31.93,31.9,31.91,112668.0,26.4583,26.4583,26.4334,26.4417,112668.0
2016-08-31 15:35:00,31.9,31.93,31.89,31.89,103358.0,26.4334,26.4583,26.4251,26.4251,103358.0
2016-08-31 15:40:00,31.89,31.92,31.88,31.89,181610.0,26.4251,26.45,26.4168,26.4251,181610.0
2016-08-31 15:45:00,31.9,31.91,31.88,31.89,227646.0,26.4334,26.4417,26.4168,26.4251,227646.0
2016-08-31 15:50:00,31.88,31.93,31.88,31.93,343711.0,26.4168,26.4583,26.4168,26.4583,343711.0
2016-08-31 15:55:00,31.93,31.94,31.91,31.91,658789.0,26.4583,26.4665,26.4417,26.4417,658789.0
2016-09-01 09:30:00,31.86,32.3,31.86,32.11,986784.0,26.4003,26.7649,26.4003,26.6074,986784.0
2016-09-01 09:35:00,32.12,32.47,32.12,32.42,667829.0,26.6157,26.9057,26.6157,26.8643,667829.0
2016-09-01 09:40:00,32.41,32.55,32.41,32.48,568431.0,26.856,26.972,26.856,26.914,568431.0
2016-09-01 09:45:00,32.48,32.49,32.36,32.39,297330.0,26.914,26.9223,26.8146,26.8394,297330.0
2016-09-01 09:50:00,32.38,32.41,32.26,32.3,290352.0,26.8311,26.856,26.7317,26.7649,290352.0
2016-09-01 09:55:00,32.3,32.32,32.21,32.23,300463.0,26.7649,26.7814,26.6903,26.7069,300463.0
2016-09-01 10:00:00,32.23,32.24,32.04,32.2,421346.0,26.7069,26.7151,26.5494,26.682,421346.0
2016-09-01 10:05:00,32.2,32.23,32.15,32.19,196786.0,26.682,26.7069,26.6406,26.6737,196786.0
2016-09-01 10:10:00,32.2,32.21,32.13,32.2,201381.0,26.682,26.6903,26.624,26.682,201381.0
2016-09-01 10:15:00,32.2,32.22,32.15,32.19,192785.0,26.682,26.6986,26.6406,26.6737,192785.0
2016-09-01 10:20:00,32.18,32.19,32.03,32.18,286739.0,26.6654,26.6737,26.5411,26.6654,286739.0
2016-09-01 10:25:00,32.18,32.19,31.92,31.99,424182.0,26.6654,26.6737,26.45,26.508,424182.0
2016-09-01 10:30:00,31.98,31.99,31.85,31.89,246989.0,26.4997,26.508,26.392,26.4251,246989.0
2016-09-01 10:35:00,31.89,31.96,31.88,31.89,190354.0,26.4251,26.4831,26.4168,26.4251,190354.0
2016-09-01 10:40:00,31.88,31.94,31.85,31.93,183033.0,26.4168,26.4665,26.392,26.4583,183033.0
2016-09-01 10:45:00,31.92,31.95,31.9,31.95,99629.0,26.45,26.4748,26.4334,26.4748,99629.0
2016-09-01 10:50:00,31.94,31.95,31.91,31.95,118736.0,26.4665,26.4748,26.4417,26.4748,118736.0
2016-09-01 10:55:00,31.95,31.97,31.89,31.9,154090.0,26.4748,26.4914,26.4251,26.4334,154090.0
2016-09-01 11:00:00,31.89,31.9,31.84,31.87,523031.0,26.4251,26.4334,26.3837,26.4085,523031.0
2016-09-01 11:05:00,31.87,31.88,31.8,31.8,249783.0,26.4085,26.4168,26.3505,26.3505,249783.0
2016-09-01 11:10:00,31.8,31.85,31.8,31.84,176283.0,26.3505,26.392,26.3505,26.3837,176283.0
2016-09-01 11:15:00,31.85,31.9,31.82,31.9,195793.0,26.392,26.4334,26.3671,26.4334,195793.0
2016-09-01 11:20:00,31.9,32.01,31.86,32.0,167137.0,26.4334,26.5246,26.4003,26.5163,167137.0
2016-09-01 11:25:00,32.01,32.01,31.91,31.94,242417.0,26.5246,26.5246,26.4417,26.4665,242417.0
2016-09-01 11:30:00,31.93,31.96,31.9,31.93,193351.0,26.4583,26.4831,26.4334,26.4583,193351.0
2016-09-01 11:35:00,31.93,31.93,31.87,31.88,104566.0,26.4583,26.4583,26.4085,26.4168,104566.0
2016-09-01 11:40:00,31.87,31.91,31.85,31.9,107815.0,26.4085,26.4417,26.392,26.4334,107815.0
2016-09-01 11:45:00,31.9,31.9,31.88,31.89,51720.0,26.4334,26.4334,26.4168,26.4251,51720.0
2016-09-01 11:50:00,31.88,31.88,31.82,31.86,108375.0,26.4168,26.4168,26.3671,26.4003,108375.0
2016-09-01 11:55:00,31.85,31.86,31.82,31.82,162615.0,26.392,26.4003,26.3671,26.3671,162615.0
2016-09-01 12:00:00,31.83,31.86,31.82,31.82,150320.0,26.3754,26.4003,26.3671,26.3671,150320.0
2016-09-01 12:05:00,31.83,31.85,31.81,31.81,90513.0,26.3754,26.392,26.3588,26.3588,90513.0
2016-09-01 12:10:00,31.82,31.83,31.46,31.71,905974.0,26.3671,26.3754,26.0688,26.276,905974.0
2016-09-01 12:15:00,31.71,31.81,31.71,31.8,93677.0,26.276,26.3588,26.276,26.3505,93677.0
2016-09-01 12:20:00,31.79,31.86,31.77,31.86,117406.0,26.3423,26.4003,26.3257,26.4003,117406.0
2016-09-01 12:25:00,31.87,31.9,31.86,31.9,81884.0,26.4085,26.4334,26.4003,26.4334,81884.0
2016-09-01 12:30:00,31.89,31.91,31.87,31.89,112388.0,26.4251,26.4417,26.4085,26.4251,112388.0
2016-09-01 12:35:00,31.9,31.9,31.82,31.85,69520.0,26.4334,26.4334,26.3671,26.392,69520.0
2016-09-01 12:40:00,31.85,31.89,31.82,31.83,88822.0,26.392,26.4251,26.3671,26.3754,88822.0
2016-09-01 12:45:00,31.82,31.87,31.82,31.84,92719.0,26.3671,26.4085,26.3671,26.3837,92719.0
2016-09-01 12:50:00,31.84,31.88,31.83,31.86,55945.0,26.3837,26.4168,26.3754,26.4003,55945.0
2016-09-01 12:55:00,31.87,31.87,31.83,31.83,36239.0,26.4085,26.4085,26.3754,26.3754,36239.0
2016-09-01 13:00:00,31.84,31.84,31.79,31.79,70883.0,26.3837,26.3837,26.3423,26.3423,70883.0
2016-09-01 13:05:00,31.79,31.81,31.77,31.8,129764.0,26.3423,26.3588,26.3257,26.3505,129764.0
2016-09-01 13:10:00,31.81,31.81,31.79,31.8,28442.0,26.3588,26.3588,26.3423,26.3505,28442.0
2016-09-01 13:15:00,31.79,31.84,31.79,31.83,91391.0,26.3423,26.3837,26.3423,26.3754,91391.0
2016-09-01 13:20:00,31.83,31.87,31.81,31.82,93873.0,26.3754,26.4085,26.3588,26.3671,93873.0
2016-09-01 13:25:00,31.81,31.83,31.8,31.82,45569.0,26.3588,26.3754,26.3505,26.3671,45569.0
2016-09-01 13:30:00,31.83,31.84,31.82,31.84,47023.0,26.3754,26.3837,26.3671,26.3837,47023.0
2016-09-01 13:35:00,31.83,31.83,31.79,31.79,64380.0,26.3754,26.3754,26.3423,26.3423,64380.0
2016-09-01 13:40:00,31.79,31.8,31.75,31.77,100673.0,26.3423,26.3505,26.3091,26.3257,100673.0
2016-09-01 13:45:00,31.77,31.81,31.76,31.81,31469.0,26.3257,26.3588,26.3174,26.3588,31469.0
2016-09-01 13:50:00,31.8,31.83,31.78,31.83,132339.0,26.3505,26.3754,26.334,26.3754,132339.0
2016-09-01 13:55:00,31.82,31.83,31.79,31.8,48720.0,26.3671,26.3754,26.3423,26.3505,48720.0
2016-09-01 14:00:00,31.8,31.81,31.76,31.79,69629.0,26.3505,26.3588,26.3174,26.3423,69629.0
2016-09-01 14:05:00,31.78,31.79,31.75,31.77,115394.0,26.334,26.3423,26.3091,26.3257,115394.0
2016-09-01 14:10:00,31.76,31.77,31.75,31.76,50742.0,26.3174,26.3257,26.3091,26.3174,50742.0
2016-09-01 14:15:00,31.76,31.77,31.75,31.76,45393.0,26.3174,26.3257,26.3091,26.3174,45393.0
2016-09-01 14:20:00,31.77,31.8,31.76,31.78,179542.0,26.3257,26.3505,26.3174,26.334,179542.0
2016-09-01 14:25:00,31.78,31.82,31.76,31.81,87388.0,26.334,26.3671,26.3174,26.3588,87388.0
2016-09-01 14:30:00,31.8,31.82,31.78,31.8,56853.0,26.3505,26.3671,26.334,26.3505,56853.0
2016-09-01 14:35:00,31.8,31.81,31.77,31.79,50163.0,26.3505,26.3588,26.3257,26.3423,50163.0
2016-09-01 14:40:00,31.78,31.8,31.78,31.79,34565.0,26.334,26.3505,26.334,26.3423,34565.0
2016-09-01 14:45:00,31.78,31.82,31.78,31.79,73274.0,26.334,26.3671,26.334,26.3423,73274.0
2016-09-01 14:50:00,31.79,31.81,31.78,31.8,53786.0,26.3423,26.3588,26.334,26.3505,53786.0
2016-09-01 14:55:00,31.81,31.81,31.78,31.8,40719.0,26.3588,26.3588,26.334,26.3505,40719.0
2016-09-01 15:00:00,31.8,31.81,31.77,31.8,100845.0,26.3505,26.3588,26.3257,26.3505,100845.0
2016-09-01 15:05:00,31.8,31.81,31.76,31.8,123976.0,26.3505,26.3588,26.3174,26.3505,123976.0
2016-09-01 15:10:00,31.79,31.82,31.78,31.81,95026.0,26.3423,26.3671,26.334,26.3588,95026.0
2016-09-01 15:15:00,31.81,31.82,31.77,31.79,128097.0,26.3588,26.3671,26.3257,26.3423,128097.0
2016-09-01 15:20:00,31.79,31.82,31.78,31.8,151601.0,26.3423,26.3671,26.334,26.3505,151601.0
2016-09-01 15:25:00,31.81,31.81,31.78,31.79,109201.0,26.3588,26.3588,26.334,26.3423,109201.0
2016-09-01 15:30:00,31.79,31.79,31.76,31.76,78858.0,26.3423,26.3423,26.3174,26.3174,78858.0
2016-09-01 15:35:00,31.76,31.77,31.71,31.73,195243.0,26.3174,26.3257,26.276,26.2925,195243.0
2016-09-01 15:40:00,31.73,31.79,31.73,31.78,147502.0,26.2925,26.3423,26.2925,26.334,147502.0
2016-09-01 15:45:00,31.78,31.8,31.77,31.78,185140.0,26.334,26.3505,26.3257,26.334,185140.0
2016-09-01 15:50:00,31.79,31.82,31.78,31.8,290718.0,26.3423,26.3671,26.334,26.3505,290718.0
2016-09-01 15:55:00,31.8,31.8,31.75,31.78,494664.0,26.3505,26.3505,26.3091,26.334,494664.0
2016-09-02 09:30:00,31.88,32.03,31.85,32.0,349916.0,26.4168,26.5411,26.392,26.5163,349916.0
2016-09-02 09:35:00,32.01,32.04,31.93,31.96,175017.0,26.5246,26.5494,26.4583,26.4831,175017.0
2016-09-02 09:40:00,31.97,32.06,31.95,32.03,197854.0,26.4914,26.566,26.4748,26.5411,197854.0
2016-09-02 09:45:00,32.03,32.06,31.97,31.99,148959.0,26.5411,26.566,26.4914,26.508,148959.0
2016-09-02 09:50:00,31.99,32.05,31.97,32.05,61873.0,26.508,26.5577,26.4914,26.5577,61873.0
2016-09-02 09:55:00,32.04,32.05,32.02,32.02,112933.0,26.5494,26.5577,26.5328,26.5328,112933.0
2016-09-02 10:00:00,32.03,32.06,32.02,32.04,221849.0,26.5411,26.566,26.5328,26.5494,221849.0
2016-09-02 10:05:00,32.05,32.14,32.04,32.09,357180.0,26.5577,26.6323,26.5494,26.5908,357180.0
2016-09-02 10:10:00,32.1,32.11,31.98,31.99,244806.0,26.5991,26.6074,26.4997,26.508,244806.0
2016-09-02 10:15:00,31.98,32.03,31.97,32.02,172631.0,26.4997,26.5411,26.4914,26.5328,172631.0
2016-09-02 10:20:00,32.02,32.04,31.99,32.0,127885.0,26.5328,26.5494,26.508,26.5163,127885.0
2016-09-02 10:25:00,32.01,32.07,31.99,32.04,304896.0,26.5246,26.5743,26.508,26.5494,304896.0
2016-09-02 10:30:00,32.05,32.12,32.03,32.11,316335.0,26.5577,26.6157,26.5411,26.6074,316335.0
2016-09-02 10:35:00,32.1,32.13,32.08,32.09,161382.0,26.5991,26.624,26.5826,26.5908,161382.0
2016-09-02 10:40:00,32.09,32.13,32.09,32.11,142690.0,26.5908,26.624,26.5908,26.6074,142690.0
2016-09-02 10:45:00,32.11,32.12,32.08,32.12,80286.0,26.6074,26.6157,26.5826,26.6157,80286.0
2016-09-02 10:50:00,32.12,32.14,32.11,32.13,74489.0,26.6157,26.6323,26.6074,26.624,74489.0
2016-09-02 10:55:00,32.13,32.14,32.1,32.11,119265.0,26.624,26.6323,26.5991,26.6074,119265.0
2016-09-02 11:00:00,32.11,32.14,32.1,32.14,88764.0,26.6074,26.6323,26.5991,26.6323,88764.0
2016-09-02 11:05:00,32.13,32.15,32.07,32.08,76436.0,26.624,26.6406,26.5743,26.5826,76436.0
2016-09-02 11:10:00,32.08,32.1,32.05,32.07,92559.0,26.5826,26.5991,26.5577,26.5743,92559.0
2016-09-02 11:15:00,32.07,32.08,32.05,32.07,96328.0,26.5743,26.5826,26.5577,26.5743,96328.0
2016-09-02 11:20:00,32.07,32.08,32.05,32.06,72576.0,26.5743,26.5826,26.5577,26.566,72576.0
2016-09-02 11:25:00,32.07,32.1,32.05,32.08,89762.0,26.5743,26.5991,26.5577,26.5826,89762.0
2016-09-02 11:30:00,32.08,32.08,32.05,32.08,71465.0,26.5826,26.5826,26.5577,26.5826,71465.0
2016-09-02 11:35:00,32.07,32.09,32.06,32.09,94773.0,26.5743,26.5908,26.566,26.5908,94773.0
2016-09-02 11:40:00,32.09,32.12,32.07,32.12,139829.0,26.5908,26.6157,26.5743,26.6157,139829.0
2016-09-02 11:45:00,32.12,32.14,32.09,32.12,86092.0,26.6157,26.6323,26.5908,26.6157,86092.0
2016-09-02 11:50:00,32.12,32.15,32.12,32.14,102057.0,26.6157,26.6406,26.6157,26.6323,102057.0
2016-09-02 11:55:00,32.14,32.18,32.14,32.17,114926.0,26.6323,26.6654,26.6323,26.6571,114926.0
2016-09-02 12:00:00,32.18,32.2,32.16,32.2,102751.0,26.6654,26.682,26.6488,26.682,102751.0
2016-09-02 12:05:00,32.2,32.2,32.18,32.18,94290.0,26.682,26.682,26.6654,26.6654,94290.0
2016-09-02 12:10:00,32.19,32.19,32.12,32.13,225245.0,26.6737,26.6737,26.6157,26.624,225245.0
2016-09-02 12:15:00,32.12,32.14,32.07,32.09,136842.0,26.6157,26.6323,26.5743,26.5908,136842.0
2016-09-02 12:20:00,32.08,32.1,32.06,32.08,45779.0,26.5826,26.5991,26.566,26.5826,45779.0
2016-09-02 12:25:00,32.09,32.12,32.08,32.12,30238.0,26.5908,26.6157,26.5826,26.6157,30238.0
2016-09-02 12:30:00,32.11,32.12,32.09,32.09,43580.0,26.6074,26.6157,26.5908,26.5908,43580.0
2016-09-02 12:35:00,32.1,32.14,32.09,32.14,34416.0,26.5991,26.6323,26.5908,26.6323,34416.0
2016-09-02 12:40:00,32.13,32.14,32.13,32.14,16949.0,26.624,26.6323,26.624,26.6323,16949.0
2016-09-02 12:45:00,32.14,32.15,32.11,32.13,69140.0,26.6323,26.6406,26.6074,26.624,69140.0
2016-09-02 12:50:00,32.13,32.17,32.12,32.16,50416.0,26.624,26.6571,26.6157,26.6488,50416.0
2016-09-02 12:55:00,32.16,32.17,32.14,32.15,79300.0,26.6488,26.6571,26.6323,26.6406,79300.0
2016-09-02 13:00:00,32.15,32.16,32.13,32.15,41775.0,26.6406,26.6488,26.624,26.6406,41775.0
2016-09-02 13:05:00,32.14,32.16,32.14,32.15,36200.0,26.6323,26.6488,26.6323,26.6406,36200.0
2016-09-02 13:10:00,32.16,32.17,32.14,32.16,56240.0,26.6488,26.6571,26.6323,26.6488,56240.0
2016-09-02 13:15:00,32.16,32.16,32.14,32.16,41281.0,26.6488,26.6488,26.6323,26.6488,41281.0
2016-09-02 13:20:00,32.15,32.16,32.13,32.13,51766.0,26.6406,26.6488,26.624,26.624,51766.0
2016-09-02 13:25:00,32.13,32.13,32.11,32.13,27025.0,26.624,26.624,26.6074,26.624,27025.0
2016-09-02 13:30:00,32.13,32.13,32.09,32.1,66084.0,26.624,26.624,26.5908,26.5991,66084.0
2016-09-02 13:35:00,32.1,32.11,32.07,32.08,73321.0,26.5991,26.6074,26.5743,26.5826,73321.0
2016-09-02 13:40:00,32.08,32.1,32.08,32.09,63163.0,26.5826,26.5991,26.5826,26.5908,63163.0
2016-09-02 13:45:00,32.1,32.14,32.09,32.13,48130.0,26.5991,26.6323,26.5908,26.624,48130.0
2016-09-02 13:50:00,32.13,32.14,32.12,32.13,37910.0,26.624,26.6323,26.6157,26.624,37910.0
2016-09-02 13:55:00,32.12,32.13,32.12,32.13,26215.0,26.6157,26.624,26.6157,26.624,26215.0
2016-09-02 14:00:00,32.12,32.14,32.12,32.14,26577.0,26.6157,26.6323,26.6157,26.6323,26577.0
2016-09-02 14:05:00,32.13,32.14,32.1,32.11,112615.0,26.624,26.6323,26.5991,26.6074,112615.0
2016-09-02 14:10:00,32.11,32.13,32.1,32.1,65684.0,26.6074,26.624,26.5991,26.5991,65684.0
2016-09-02 14:15:00,32.11,32.13,32.1,32.13,74666.0,26.6074,26.624,26.5991,26.624,74666.0
2016-09-02 14:20:00,32.12,32.13,32.07,32.08,130076.0,26.6157,26.624,26.5743,26.5826,130076.0
2016-09-02 14:25:00,32.07,32.1,32.07,32.07,45657.0,26.5743,26.5991,26.5743,26.5743,45657.0
2016-09-02 14:30:00,32.08,32.08,32.04,32.05,62277.0,26.5826,26.5826,26.5494,26.5577,62277.0
2016-09-02 14:35:00,32.05,32.1,32.05,32.09,88954.0,26.5577,26.5991,26.5577,26.5908,88954.0
2016-09-02 14:40:00,32.09,32.11,32.08,32.08,31014.0,26.5908,26.6074,26.5826,26.5826,31014.0
2016-09-02 14:45:00,32.09,32.1,32.08,32.09,42349.0,26.5908,26.5991,26.5826,26.5908,42349.0
2016-09-02 14:50:00,32.09,32.13,32.08,32.13,44296.0,26.5908,26.624,26.5826,26.624,44296.0
2016-09-02 14:55:00,32.12,32.13,32.09,32.12,67905.0,26.6157,26.624,26.5908,26.6157,67905.0
2016-09-02 15:00:00,32.12,32.13,32.11,32.13,58668.0,26.6157,26.624,26.6074,26.624,58668.0
2016-09-02 15:05:00,32.12,32.16,32.12,32.12,151357.0,26.6157,26.6488,26.6157,26.6157,151357.0
2016-09-02 15:10:00,32.13,32.13,32.11,32.12,33612.0,26.624,26.624,26.6074,26.6157,33612.0
2016-09-02 15:15:00,32.12,32.14,32.1,32.14,84037.0,26.6157,26.6323,26.5991,26.6323,84037.0
2016-09-02 15:20:00,32.14,32.18,32.13,32.15,188816.0,26.6323,26.6654,26.624,26.6406,188816.0
2016-09-02 15:25:00,32.16,32.17,32.15,32.16,73922.0,26.6488,26.6571,26.6406,26.6488,73922.0
2016-09-02 15:30:00,32.16,32.19,32.16,32.19,107631.0,26.6488,26.6737,26.6488,26.6737,107631.0
2016-09-02 15:35:00,32.19,32.2,32.18,32.18,136187.0,26.6737,26.682,26.6654,26.6654,136187.0
2016-09-02 15:40:00,32.19,32.2,32.18,32.19,157801.0,26.6737,26.682,26.6654,26.6737,157801.0
2016-09-02 15:45:00,32.18,32.19,32.15,32.18,302228.0,26.6654,26.6737,26.6406,26.6654,302228.0
2016-09-02 15:50:00,32.18,32.19,32.16,32.16,188095.0,26.6654,26.6737,26.6488,26.6488,188095.0
2016-09-02 15:55:00,32.16,32.17,32.15,32.17,453247.0,26.6488,26.6571,26.6406,26.6571,453247.0
2016-09-06 09:30:00,32.25,32.34,32.15,32.15,457151.0,26.7234,26.798,26.6406,26.6406,457151.0
2016-09-06 09:35:00,32.15,32.2,32.11,32.11,417373.0,26.6406,26.682,26.6074,26.6074,417373.0
2016-09-06 09:40:00,32.11,32.16,32.09,32.11,330048.0,26.6074,26.6488,26.5908,26.6074,330048.0
2016-09-06 09:45:00,32.1,32.12,32.08,32.1,202945.0,26.5991,26.6157,26.5826,26.5991,202945.0
2016-09-06 09:50:00,32.1,32.15,32.1,32.1,211765.0,26.5991,26.6406,26.5991,26.5991,211765.0
2016-09-06 09:55:00,32.11,32.15,32.1,32.15,129980.0,26.6074,26.6406,26.5991,26.6406,129980.0
2016-09-06 10:00:00,32.14,32.16,32.12,32.13,171918.0,26.6323,26.6488,26.6157,26.624,171918.0
2016-09-06 10:05:00,32.14,32.15,32.04,32.11,364464.0,26.6323,26.6406,26.5494,26.6074,364464.0
2016-09-06 10:10:00,32.11,32.13,32.05,32.05,216187.0,26.6074,26.624,26.5577,26.5577,216187.0
2016-09-06 10:15:00,32.05,32.05,32.0,32.01,203786.0,26.5577,26.5577,26.5163,26.5246,203786.0
2016-09-06 10:20:00,32.01,32.03,31.94,31.95,377358.0,26.5246,26.5411,26.4665,26.4748,377358.0
2016-09-06 10:25:00,31.95,31.97,31.93,31.96,124225.0,26.4748,26.4914,26.4583,26.4831,124225.0
2016-09-06 10:30:00,31.96,32.03,31.96,32.0,184071.0,26.4831,26.5411,26.4831,26.5163,184071.0
2016-09-06 10:35:00,32.01,32.01,31.96,31.97,140216.0,26.5246,26.5246,26.4831,26.4914,140216.0
2016-09-06 10:40:00,31.97,31.97,31.95,31.96,241284.0,26.4914,26.4914,26.4748,26.4831,241284.0
2016-09-06 10:45:00,31.96,31.97,31.91,31.91,291130.0,26.4831,26.4914,26.4417,26.4417,291130.0
2016-09-06 10:50:00,31.91,31.95,31.9,31.92,168126.0,26.4417,26.4748,26.4334,26.45,168126.0
2016-09-06 10:55:00,31.93,31.93,31.85,31.86,469861.0,26.4583,26.4583,26.392,26.4003,469861.0
2016-09-06 11:00:00,31.87,31.89,31.86,31.87,115151.0,26.4085,26.4251,26.4003,26.4085,115151.0
2016-09-06 11:05:00,31.87,31.92,31.87,31.9,172102.0,26.4085,26.45,26.4085,26.4334,172102.0
2016-09-06 11:10:00,31.9,31.95,31.88,31.94,193477.0,26.4334,26.4748,26.4168,26.4665,193477.0
2016-09-06 11:15:00,31.94,31.97,31.9,31.9,138253.0,26.4665,26.4914,26.4334,26.4334,138253.0
2016-09-06 11:20:00,31.91,31.95,31.9,31.95,144395.0,26.4417,26.4748,26.4334,26.4748,144395.0
2016-09-06 11:25:00,31.95,31.98,31.94,31.97,197506.0,26.4748,26.4997,26.4665,26.4914,197506.0
2016-09-06 11:30:00,31.97,32.0,31.96,31.98,128246.0,26.4914,26.5163,26.4831,26.4997,128246.0
2016-09-06 11:35:00,31.98,31.98,31.96,31.97,91205.0,26.4997,26.4997,26.4831,26.4914,91205.0
2016-09-06 11:40:00,31.97,31.99,31.96,31.96,79587.0,26.4914,26.508,26.4831,26.4831,79587.0
2016-09-06 11:45:00,31.97,32.05,31.96,32.03,110138.0,26.4914,26.5577,26.4831,26.5411,110138.0
2016-09-06 11:50:00,32.03,32.05,32.01,32.03,99407.0,26.5411,26.5577,26.5246,26.5411,99407.0
2016-09-06 11:55:00,32.02,32.05,32.01,32.02,68005.0,26.5328,26.5577,26.5246,26.5328,68005.0
2016-09-06 12:00:00,32.02,32.06,32.02,32.05,1591046.0,26.5328,26.566,26.5328,26.5577,1591046.0
2016-09-06 12:05:00,32.05,32.07,32.03,32.04,88692.0,26.5577,26.5743,26.5411,26.5494,88692.0
2016-09-06 12:10:00,32.03,32.06,32.03,32.05,84867.0,26.5411,26.566,26.5411,26.5577,84867.0
2016-09-06 12:15:00,32.05,32.06,32.02,32.02,96673.0,26.5577,26.566,26.5328,26.5328,96673.0
2016-09-06 12:20:00,32.03,32.03,32.01,32.01,122310.0,26.5411,26.5411,26.5246,26.5246,122310.0
2016-09-06 12:25:00,32.01,32.02,31.98,31.98,116111.0,26.5246,26.5328,26.4997,26.4997,116111.0
2016-09-06 12:30:00,31.99,32.03,31.98,32.02,181305.0,26.508,26.5411,26.4997,26.5328,181305.0
2016-09-06 12:35:00,32.02,32.03,32.0,32.02,106917.0,26.5328,26.5411,26.5163,26.5328,106917.0
2016-09-06 12:40:00,32.02,32.04,32.01,32.02,83366.0,26.5328,26.5494,26.5246,26.5328,83366.0
2016-09-06 12:45:00,32.02,32.04,32.01,32.02,64444.0,26.5328,26.5494,26.5246,26.5328,64444.0
2016-09-06 12:50:00,32.02,32.03,32.02,32.02,24257.0,26.5328,26.5411,26.5328,26.5328,24257.0
2016-09-06 12:55:00,32.02,32.03,32.0,32.01,101182.0,26.5328,26.5411,26.5163,26.5246,101182.0
2016-09-06 13:00:00,32.01,32.01,31.97,31.97,169311.0,26.5246,26.5246,26.4914,26.4914,169311.0
2016-09-06 13:05:00,31.97,31.98,31.96,31.96,53461.0,26.4914,26.4997,26.4831,26.4831,53461.0
2016-09-06 13:10:00,31.96,31.97,31.95,31.96,62816.0,26.4831,26.4914,26.4748,26.4831,62816.0
2016-09-06 13:15:00,31.96,31.97,31.94,31.95,121586.0,26.4831,26.4914,26.4665,26.4748,121586.0
2016-09-06 13:20:00,31.95,31.95,31.94,31.94,41327.0,26.4748,26.4748,26.4665,26.4665,41327.0
2016-09-06 13:25:00,31.94,31.96,31.93,31.95,197391.0,26.4665,26.4831,26.4583,26.4748,197391.0
2016-09-06 13:30:00,31.95,31.98,31.95,31.97,96623.0,26.4748,26.4997,26.4748,26.4914,96623.0
2016-09-06 13:35:00,31.97,31.98,31.96,31.98,74311.0,26.4914,26.4997,26.4831,26.4997,74311.0
2016-09-06 13:40:00,31.98,32.0,31.97,32.0,74385.0,26.4997,26.5163,26.4914,26.5163,74385.0
2016-09-06 13:45:00,31.99,32.0,31.99,31.99,42433.0,26.508,26.5163,26.508,26.508,42433.0
2016-09-06 13:50:00,32.0,32.01,31.99,32.01,116604.0,26.5163,26.5246,26.508,26.5246,116604.0
2016-09-06 13:55:00,32.01,32.01,32.0,32.0,38725.0,26.5246,26.5246,26.5163,26.5163,38725.0
2016-09-06 14:00:00,32.01,32.01,31.99,32.0,100191.0,26.5246,26.5246,26.508,26.5163,100191.0
2016-09-06 14:05:00,31.99,32.0,31.99,31.99,42644.0,26.508,26.5163,26.508,26.508,42644.0
2016-09-06 14:10:00,32.0,32.0,31.95,31.95,180560.0,26.5163,26.5163,26.4748,26.4748,180560.0
2016-09-06 14:15:00,31.96,31.97,31.94,31.97,100373.0,26.4831,26.4914,26.4665,26.4914,100373.0
2016-09-06 14:20:00,31.97,32.0,31.96,32.0,89851.0,26.4914,26.5163,26.4831,26.5163,89851.0
2016-09-06 14:25:00,31.99,32.0,31.96,31.96,109380.0,26.508,26.5163,26.4831,26.4831,109380.0
2016-09-06 14:30:00,31.97,31.98,31.96,31.97,87551.0,26.4914,26.4997,26.4831,26.4914,87551.0
2016-09-06 14:35:00,31.96,31.97,31.96,31.96,60415.0,26.4831,26.4914,26.4831,26.4831,60415.0
2016-09-06 14:40:00,31.97,31.97,31.96,31.96,254542.0,26.4914,26.4914,26.4831,26.4831,254542.0
2016-09-06 14:45:00,31.96,31.97,31.95,31.96,88301.0,26.4831,26.4914,26.4748,26.4831,88301.0
2016-09-06 14:50:00,31.96,31.98,31.95,31.97,134561.0,26.4831,26.4997,26.4748,26.4914,134561.0
2016-09-06 14:55:00,31.97,31.98,31.97,31.97,45657.0,26.4914,26.4997,26.4914,26.4914,45657.0
2016-09-06 15:00:00,31.98,32.0,31.97,32.0,115415.0,26.4997,26.5163,26.4914,26.5163,115415.0
2016-09-06 15:05:00,32.0,32.02,31.99,32.01,128922.0,26.5163,26.5328,26.508,26.5246,128922.0
2016-09-06 15:10:00,32.01,32.01,31.99,32.0,156192.0,26.5246,26.5246,26.508,26.5163,156192.0
2016-09-06 15:15:00,32.0,32.01,31.99,32.0,115646.0,26.5163,26.5246,26.508,26.5163,115646.0
2016-09-06 15:20:00,32.0,32.01,32.0,32.01,87862.0,26.5163,26.5246,26.5163,26.5246,87862.0
2016-09-06 15:25:00,32.01,32.03,32.0,32.03,108327.0,26.5246,26.5411,26.5163,26.5411,108327.0
2016-09-06 15:30:00,32.03,32.08,32.02,32.07,408912.0,26.5411,26.5826,26.5328,26.5743,408912.0
2016-09-06 15:35:00,32.07,32.07,32.05,32.07,232334.0,26.5743,26.5743,26.5577,26.5743,232334.0
2016-09-06 15:40:00,32.07,32.07,32.06,32.06,151833.0,26.5743,26.5743,26.566,26.566,151833.0
2016-09-06 15:45:00,32.07,32.07,32.06,32.06,227565.0,26.5743,26.5743,26.566,26.566,227565.0
2016-09-06 15:50:00,32.07,32.09,32.06,32.08,462351.0,26.5743,26.5908,26.566,26.5826,462351.0
2016-09-06 15:55:00,32.08,32.11,32.07,32.1,846742.0,26.5826,26.6074,26.5743,26.5991,846742.0
2016-09-07 09:30:00,31.82,31.99,31.62,31.62,418973.0,26.6813,26.8238,26.5136,26.5136,418973.0
2016-09-07 09:35:00,31.63,31.73,31.63,31.69,266804.0,26.522,26.6058,26.522,26.5723,266804.0
2016-09-07 09:40:00,31.69,31.78,31.69,31.75,139492.0,26.5723,26.6478,26.5723,26.6226,139492.0
2016-09-07 09:45:00,31.76,31.78,31.73,31.76,178491.0,26.631,26.6478,26.6058,26.631,178491.0
2016-09-07 09:50:00,31.77,31.77,31.72,31.73,178889.0,26.6394,26.6394,26.5975,26.6058,178889.0
2016-09-07 09:55:00,31.73,31.74,31.72,31.73,85498.0,26.6058,26.6142,26.5975,26.6058,85498.0
2016-09-07 10:00:00,31.74,31.79,31.73,31.78,280593.0,26.6142,26.6561,26.6058,26.6478,280593.0
2016-09-07 10:05:00,31.78,31.8,31.74,31.78,219260.0,26.6478,26.6645,26.6142,26.6478,219260.0
2016-09-07 10:10:00,31.79,31.83,31.78,31.83,94816.0,26.6561,26.6897,26.6478,26.6897,94816.0
2016-09-07 10:15:00,31.83,31.84,31.8,31.8,159601.0,26.6897,26.6981,26.6645,26.6645,159601.0
2016-09-07 10:20:00,31.8,31.85,31.8,31.85,162282.0,26.6645,26.7065,26.6645,26.7065,162282.0
2016-09-07 10:25:00,31.85,31.86,31.84,31.86,101310.0,26.7065,26.7148,26.6981,26.7148,101310.0
2016-09-07 10:30:00,31.86,31.86,31.83,31.84,205488.0,26.7148,26.7148,26.6897,26.6981,205488.0
2016-09-07 10:35:00,31.84,31.85,31.83,31.85,44979.0,26.6981,26.7065,26.6897,26.7065,44979.0
2016-09-07 10:40:00,31.85,31.88,31.84,31.87,145422.0,26.7065,26.7316,26.6981,26.7232,145422.0
2016-09-07 10:45:00,31.88,31.88,31.78,31.79,234600.0,26.7316,26.7316,26.6478,26.6561,234600.0
2016-09-07 10:50:00,31.79,31.83,31.78,31.8,235154.0,26.6561,26.6897,26.6478,26.6645,235154.0
2016-09-07 10:55:00,31.8,31.82,31.79,31.8,81772.0,26.6645,26.6813,26.6561,26.6645,81772.0
2016-09-07 11:00:00,31.81,31.83,31.79,31.83,87642.0,26.6729,26.6897,26.6561,26.6897,87642.0
2016-09-07 11:05:00,31.83,31.84,31.82,31.83,81440.0,26.6897,26.6981,26.6813,26.6897,81440.0
2016-09-07 11:10:00,31.83,31.83,31.77,31.79,195862.0,26.6897,26.6897,26.6394,26.6561,195862.0
2016-09-07 11:15:00,31.79,31.8,31.76,31.77,125127.0,26.6561,26.6645,26.631,26.6394,125127.0
2016-09-07 11:20:00,31.77,31.77,31.75,31.76,159023.0,26.6394,26.6394,26.6226,26.631,159023.0
2016-09-07 11:25:00,31.75,31.77,31.75,31.77,60566.0,26.6226,26.6394,26.6226,26.6394,60566.0
2016-09-07 11:30:00,31.77,31.79,31.76,31.79,82575.0,26.6394,26.6561,26.631,26.6561,82575.0
2016-09-07 11:35:00,31.8,31.81,31.78,31.8,148160.0,26.6645,26.6729,26.6478,26.6645,148160.0
2016-09-07 11:40:00,31.8,31.82,31.79,31.82,68752.0,26.6645,26.6813,26.6561,26.6813,68752.0
2016-09-07 11:45:00,31.82,31.82,31.8,31.8,60830.0,26.6813,26.6813,26.6645,26.6645,60830.0
2016-09-07 11:50:00,31.81,31.81,31.78,31.8,256955.0,26.6729,26.6729,26.6478,26.6645,256955.0
2016-09-07 11:55:00,31.81,31.82,31.8,31.82,272315.0,26.6729,26.6813,26.6645,26.6813,272315.0
2016-09-07 12:00:00,31.82,31.83,31.78,31.79,258260.0,26.6813,26.6897,26.6478,26.6561,258260.0
2016-09-07 12:05:00,31.8,31.82,31.79,31.82,77625.0,26.6645,26.6813,26.6561,26.6813,77625.0
2016-09-07 12:10:00,31.82,31.82,31.8,31.81,38872.0,26.6813,26.6813,26.6645,26.6729,38872.0
2016-09-07 12:15:00,31.81,31.82,31.78,31.78,91751.0,26.6729,26.6813,26.6478,26.6478,91751.0
2016-09-07 12:20:00,31.79,31.86,31.78,31.85,172855.0,26.6561,26.7148,26.6478,26.7065,172855.0
2016-09-07 12:25:00,31.84,31.87,31.81,31.87,135981.0,26.6981,26.7232,26.6729,26.7232,135981.0
2016-09-07 12:30:00,31.87,31.89,31.86,31.89,53662.0,26.7232,26.74,26.7148,26.74,53662.0
2016-09-07 12:35:00,31.89,31.89,31.86,31.89,98620.0,26.74,26.74,26.7148,26.74,98620.0
2016-09-07 12:40:00,31.89,31.94,31.89,31.93,113114.0,26.74,26.7819,26.74,26.7735,113114.0
2016-09-07 12:45:00,31.94,31.95,31.93,31.94,50734.0,26.7819,26.7903,26.7735,26.7819,50734.0
2016-09-07 12:50:00,31.95,31.95,31.94,31.95,88272.0,26.7903,26.7903,26.7819,26.7903,88272.0
2016-09-07 12:55:00,31.95,31.98,31.94,31.96,104902.0,26.7903,26.8155,26.7819,26.7987,104902.0
2016-09-07 13:00:00,31.96,31.97,31.93,31.95,68752.0,26.7987,26.8071,26.7735,26.7903,68752.0
2016-09-07 13:05:00,31.95,31.95,31.94,31.95,38953.0,26.7903,26.7903,26.7819,26.7903,38953.0
2016-09-07 13:10:00,31.95,31.97,31.94,31.96,118996.0,26.7903,26.8071,26.7819,26.7987,118996.0
2016-09-07 13:15:00,31.96,31.97,31.95,31.96,51038.0,26.7987,26.8071,26.7903,26.7987,51038.0
2016-09-07 13:20:00,31.96,31.98,31.96,31.97,63603.0,26.7987,26.8155,26.7987,26.8071,63603.0
2016-09-07 13:25:00,31.98,31.98,31.95,31.96,53327.0,26.8155,26.8155,26.7903,26.7987,53327.0
2016-09-07 13:30:00,31.96,31.97,31.96,31.97,83011.0,26.7987,26.8071,26.7987,26.8071,83011.0
2016-09-07 13:35:00,31.97,31.97,31.96,31.96,45735.0,26.8071,26.8071,26.7987,26.7987,45735.0
2016-09-07 13:40:00,31.96,31.97,31.94,31.95,89926.0,26.7987,26.8071,26.7819,26.7903,89926.0
2016-09-07 13:45:00,31.95,31.96,31.94,31.95,68944.0,26.7903,26.7987,26.7819,26.7903,68944.0
2016-09-07 13:50:00,31.94,31.95,31.94,31.95,25357.0,26.7819,26.7903,26.7819,26.7903,25357.0
2016-09-07 13:55:00,31.95,31.95,31.94,31.95,28036.0,26.7903,26.7903,26.7819,26.7903,28036.0
2016-09-07 14:00:00,31.95,31.96,31.94,31.95,107660.0,26.7903,26.7987,26.7819,26.7903,107660.0
2016-09-07 14:05:00,31.96,31.96,31.95,31.95,77491.0,26.7987,26.7987,26.7903,26.7903,77491.0
2016-09-07 14:10:00,31.96,31.97,31.95,31.97,69360.0,26.7987,26.8071,26.7903,26.8071,69360.0
2016-09-07 14:15:00,31.96,31.98,31.96,31.96,105887.0,26.7987,26.8155,26.7987,26.7987,105887.0
2016-09-07 14:20:00,31.96,31.97,31.95,31.95,72067.0,26.7987,26.8071,26.7903,26.7903,72067.0
2016-09-07 14:25:00,31.96,31.96,31.95,31.96,55414.0,26.7987,26.7987,26.7903,26.7987,55414.0
2016-09-07 14:30:00,31.96,31.96,31.95,31.95,58146.0,26.7987,26.7987,26.7903,26.7903,58146.0
2016-09-07 14:35:00,31.96,31.96,31.9,31.91,135412.0,26.7987,26.7987,26.7484,26.7568,135412.0
2016-09-07 14:40:00,31.92,31.92,31.91,31.91,47362.0,26.7652,26.7652,26.7568,26.7568,47362.0
2016-09-07 14:45:00,31.92,31.93,31.91,31.92,62485.0,26.7652,26.7735,26.7568,26.7652,62485.0
2016-09-07 14:50:00,31.92,31.95,31.92,31.95,113419.0,26.7652,26.7903,26.7652,26.7903,113419.0
2016-09-07 14:55:00,31.95,31.96,31.93,31.93,65370.0,26.7903,26.7987,26.7735,26.7735,65370.0
2016-09-07 15:00:00,31.93,31.95,31.92,31.93,171219.0,26.7735,26.7903,26.7652,26.7735,171219.0
2016-09-07 15:05:00,31.92,31.93,31.91,31.92,117349.0,26.7652,26.7735,26.7568,26.7652,117349.0
2016-09-07 15:10:00,31.92,31.92,31.91,31.91,63049.0,26.7652,26.7652,26.7568,26.7568,63049.0
2016-09-07 15:15:00,31.91,31.92,31.91,31.91,35084.0,26.7568,26.7652,26.7568,26.7568,35084.0
2016-09-07 15:20:00,31.92,31.93,31.91,31.91,124867.0,26.7652,26.7735,26.7568,26.7568,124867.0
2016-09-07 15:25:00,31.91,31.93,31.91,31.93,89276.0,26.7568,26.7735,26.7568,26.7735,89276.0
2016-09-07 15:30:00,31.93,31.95,31.92,31.95,91153.0,26.7735,26.7903,26.7652,26.7903,91153.0
2016-09-07 15:35:00,31.95,31.98,31.93,31.94,272407.0,26.7903,26.8155,26.7735,26.7819,272407.0
2016-09-07 15:40:00,31.93,31.94,31.91,31.92,219247.0,26.7735,26.7819,26.7568,26.7652,219247.0
2016-09-07 15:45:00,31.92,31.92,31.87,31.89,206737.0,26.7652,26.7652,26.7232,26.74,206737.0
2016-09-07 15:50:00,31.88,31.89,31.88,31.89,159539.0,26.7316,26.74,26.7316,26.74,159539.0
2016-09-07 15:55:00,31.89,31.9,31.86,31.9,706590.0,26.74,26.7484,26.7148,26.7484,706590.0
2016-09-08 09:30:00,31.85,31.98,31.77,31.95,494432.0,26.7065,26.8155,26.6394,26.7903,494432.0
2016-09-08 09:35:00,31.95,32.0,31.9,31.91,269230.0,26.7903,26.8322,26.7484,26.7568,269230.0
2016-09-08 09:40:00,31.9,32.0,31.89,31.95,167676.0,26.7484,26.8322,26.74,26.7903,167676.0
2016-09-08 09:45:00,31.95,31.96,31.89,31.91,193756.0,26.7903,26.7987,26.74,26.7568,193756.0
2016-09-08 09:50:00,31.9,31.91,31.83,31.84,164356.0,26.7484,26.7568,26.6897,26.6981,164356.0
2016-09-08 09:55:00,31.84,31.85,31.8,31.81,185782.0,26.6981,26.7065,26.6645,26.6729,185782.0
2016-09-08 10:00:00,31.81,31.84,31.8,31.84,114481.0,26.6729,26.6981,26.6645,26.6981,114481.0
2016-09-08 10:05:00,31.83,31.84,31.79,31.8,119529.0,26.6897,26.6981,26.6561,26.6645,119529.0
2016-09-08 10:10:00,31.8,31.81,31.77,31.8,158388.0,26.6645,26.6729,26.6394,26.6645,158388.0
2016-09-08 10:15:00,31.8,31.81,31.77,31.77,97171.0,26.6645,26.6729,26.6394,26.6394,97171.0
2016-09-08 10:20:00,31.78,31.79,31.75,31.78,99537.0,26.6478,26.6561,26.6226,26.6478,99537.0
2016-09-08 10:25:00,31.78,31.79,31.75,31.79,72482.0,26.6478,26.6561,26.6226,26.6561,72482.0
2016-09-08 10:30:00,31.79,31.81,31.75,31.81,97698.0,26.6561,26.6729,26.6226,26.6729,97698.0
2016-09-08 10:35:00,31.82,31.84,31.8,31.81,99493.0,26.6813,26.6981,26.6645,26.6729,99493.0
2016-09-08 10:40:00,31.82,31.82,31.78,31.81,110985.0,26.6813,26.6813,26.6478,26.6729,110985.0
2016-09-08 10:45:00,31.81,31.81,31.8,31.8,80676.0,26.6729,26.6729,26.6645,26.6645,80676.0
2016-09-08 10:50:00,31.81,31.84,31.8,31.83,60176.0,26.6729,26.6981,26.6645,26.6897,60176.0
2016-09-08 10:55:00,31.84,31.86,31.82,31.84,1097989.0,26.6981,26.7148,26.6813,26.6981,1097989.0
2016-09-08 11:00:00,31.84,31.89,31.83,31.85,122163.0,26.6981,26.74,26.6897,26.7065,122163.0
2016-09-08 11:05:00,31.85,31.87,31.78,31.86,282025.0,26.7065,26.7232,26.6478,26.7148,282025.0
2016-09-08 11:10:00,31.86,31.9,31.85,31.87,79760.0,26.7148,26.7484,26.7065,26.7232,79760.0
2016-09-08 11:15:00,31.87,31.88,31.85,31.86,78136.0,26.7232,26.7316,26.7065,26.7148,78136.0
2016-09-08 11:20:00,31.87,31.88,31.85,31.86,86828.0,26.7232,26.7316,26.7065,26.7148,86828.0
2016-09-08 11:25:00,31.86,31.87,31.84,31.85,82883.0,26.7148,26.7232,26.6981,26.7065,82883.0
2016-09-08 11:30:00,31.85,31.87,31.83,31.83,93783.0,26.7065,26.7232,26.6897,26.6897,93783.0
2016-09-08 11:35:00,31.83,31.84,31.78,31.78,156254.0,26.6897,26.6981,26.6478,26.6478,156254.0
2016-09-08 11:40:00,31.79,31.79,31.77,31.79,79714.0,26.6561,26.6561,26.6394,26.6561,79714.0
2016-09-08 11:45:00,31.79,31.82,31.78,31.82,98497.0,26.6561,26.6813,26.6478,26.6813,98497.0
2016-09-08 11:50:00,31.82,31.84,31.81,31.82,63793.0,26.6813,26.6981,26.6729,26.6813,63793.0
2016-09-08 11:55:00,31.82,31.83,31.8,31.8,41506.0,26.6813,26.6897,26.6645,26.6645,41506.0
2016-09-08 12:00:00,31.81,31.85,31.8,31.85,56856.0,26.6729,26.7065,26.6645,26.7065,56856.0
2016-09-08 12:05:00,31.84,31.85,31.82,31.83,74852.0,26.6981,26.7065,26.6813,26.6897,74852.0
2016-09-08 12:10:00,31.83,31.83,31.81,31.81,62916.0,26.6897,26.6897,26.6729,26.6729,62916.0
2016-09-08 12:15:00,31.82,31.83,31.81,31.83,56673.0,26.6813,26.6897,26.6729,26.6897,56673.0
2016-09-08 12:20:00,31.83,31.84,31.81,31.84,51069.0,26.6897,26.6981,26.6729,26.6981,51069.0
2016-09-08 12:25:00,31.84,31.84,31.8,31.81,72738.0,26.6981,26.6981,26.6645,26.6729,72738.0
2016-09-08 12:30:00,31.81,31.81,31.78,31.79,114990.0,26.6729,26.6729,26.6478,26.6561,114990.0
2016-09-08 12:35:00,31.79,31.8,31.78,31.8,46871.0,26.6561,26.6645,26.6478,26.6645,46871.0
2016-09-08 12:40:00,31.8,31.81,31.79,31.81,107558.0,26.6645,26.6729,26.6561,26.6729,107558.0
2016-09-08 12:45:00,31.81,31.82,31.79,31.81,113078.0,26.6729,26.6813,26.6561,26.6729,113078.0
2016-09-08 12:50:00,31.82,31.82,31.78,31.8,82656.0,26.6813,26.6813,26.6478,26.6645,82656.0
2016-09-08 12:55:00,31.79,31.81,31.78,31.78,45596.0,26.6561,26.6729,26.6478,26.6478,45596.0
2016-09-08 13:00:00,31.79,31.79,31.77,31.78,61742.0,26.6561,26.6561,26.6394,26.6478,61742.0
2016-09-08 13:05:00,31.77,31.78,31.76,31.77,46149.0,26.6394,26.6478,26.631,26.6394,46149.0
2016-09-08 13:10:00,31.76,31.79,31.76,31.77,119689.0,26.631,26.6561,26.631,26.6394,119689.0
2016-09-08 13:15:00,31.78,31.78,31.76,31.78,59284.0,26.6478,26.6478,26.631,26.6478,59284.0
2016-09-08 13:20:00,31.77,31.8,31.77,31.79,115988.0,26.6394,26.6645,26.6394,26.6561,115988.0
2016-09-08 13:25:00,31.8,31.8,31.77,31.78,44564.0,26.6645,26.6645,26.6394,26.6478,44564.0
2016-09-08 13:30:00,31.77,31.79,31.76,31.77,45812.0,26.6394,26.6561,26.631,26.6394,45812.0
2016-09-08 13:35:00,31.77,31.77,31.75,31.76,92057.0,26.6394,26.6394,26.6226,26.631,92057.0
2016-09-08 13:40:00,31.77,31.77,31.72,31.74,178014.0,26.6394,26.6394,26.5975,26.6142,178014.0
2016-09-08 13:45:00,31.74,31.74,31.72,31.72,68034.0,26.6142,26.6142,26.5975,26.5975,68034.0
2016-09-08 13:50:00,31.73,31.75,31.71,31.74,124355.0,26.6058,26.6226,26.5891,26.6142,124355.0
2016-09-08 13:55:00,31.74,31.75,31.71,31.71,135677.0,26.6142,26.6226,26.5891,26.5891,135677.0
2016-09-08 14:00:00,31.71,31.75,31.7,31.75,105649.0,26.5891,26.6226,26.5807,26.6226,105649.0
2016-09-08 14:05:00,31.74,31.75,31.72,31.73,82134.0,26.6142,26.6226,26.5975,26.6058,82134.0
2016-09-08 14:10:00,31.72,31.75,31.72,31.72,55414.0,26.5975,26.6226,26.5975,26.5975,55414.0
2016-09-08 14:15:00,31.72,31.73,31.71,31.71,95003.0,26.5975,26.6058,26.5891,26.5891,95003.0
2016-09-08 14:20:00,31.71,31.76,31.7,31.75,187785.0,26.5891,26.631,26.5807,26.6226,187785.0
2016-09-08 14:25:00,31.75,31.76,31.72,31.72,60752.0,26.6226,26.631,26.5975,26.5975,60752.0
2016-09-08 14:30:00,31.72,31.74,31.72,31.73,58476.0,26.5975,26.6142,26.5975,26.6058,58476.0
2016-09-08 14:35:00,31.72,31.73,31.71,31.73,62695.0,26.5975,26.6058,26.5891,26.6058,62695.0
2016-09-08 14:40:00,31.73,31.77,31.72,31.76,70778.0,26.6058,26.6394,26.5975,26.631,70778.0
2016-09-08 14:45:00,31.76,31.77,31.74,31.74,172782.0,26.631,26.6394,26.6142,26.6142,172782.0
2016-09-08 14:50:00,31.75,31.75,31.72,31.74,87696.0,26.6226,26.6226,26.5975,26.6142,87696.0
2016-09-08 14:55:00,31.74,31.74,31.72,31.74,68535.0,26.6142,26.6142,26.5975,26.6142,68535.0
2016-09-08 15:00:00,31.73,31.75,31.72,31.72,131729.0,26.6058,26.6226,26.5975,26.5975,131729.0
2016-09-08 15:05:00,31.72,31.74,31.72,31.74,129084.0,26.5975,26.6142,26.5975,26.6142,129084.0
2016-09-08 15:10:00,31.74,31.75,31.73,31.75,54089.0,26.6142,26.6226,26.6058,26.6226,54089.0
2016-09-08 15:15:00,31.75,31.76,31.72,31.74,125694.0,26.6226,26.631,26.5975,26.6142,125694.0
2016-09-08 15:20:00,31.73,31.75,31.72,31.75,78547.0,26.6058,26.6226,26.5975,26.6226,78547.0
2016-09-08 15:25:00,31.75,31.75,31.72,31.72,133249.0,26.6226,26.6226,26.5975,26.5975,133249.0
2016-09-08 15:30:00,31.73,31.73,31.71,31.72,136709.0,26.6058,26.6058,26.5891,26.5975,136709.0
2016-09-08 15:35:00,31.72,31.73,31.72,31.72,223335.0,26.5975,26.6058,26.5975,26.5975,223335.0
2016-09-08 15:40:00,31.72,31.76,31.72,31.75,200012.0,26.5975,26.631,26.5975,26.6226,200012.0
2016-09-08 15:45:00,31.75,31.75,31.7,31.71,197700.0,26.6226,26.6226,26.5807,26.5891,197700.0
2016-09-08 15:50:00,31.71,31.71,31.68,31.68,163550.0,26.5891,26.5891,26.5639,26.5639,163550.0
2016-09-08 15:55:00,31.68,31.72,31.68,31.7,498173.0,26.5639,26.5975,26.5639,26.5807,498173.0
2016-09-09 09:30:00,31.44,31.52,31.25,31.41,385933.0,26.3627,26.4297,26.2034,26.3375,385933.0
2016-09-09 09:35:00,31.41,31.44,31.35,31.44,206527.0,26.3375,26.3627,26.2872,26.3627,206527.0
2016-09-09 09:40:00,31.43,31.53,31.43,31.51,145758.0,26.3543,26.4381,26.3543,26.4214,145758.0
2016-09-09 09:45:00,31.51,31.56,31.47,31.48,200217.0,26.4214,26.4633,26.3878,26.3962,200217.0
2016-09-09 09:50:00,31.48,31.49,31.41,31.42,173621.0,26.3962,26.4046,26.3375,26.3459,173621.0
2016-09-09 09:55:00,31.41,31.48,31.39,31.48,176439.0,26.3375,26.3962,26.3207,26.3962,176439.0
2016-09-09 10:00:00,31.47,31.51,31.45,31.46,158364.0,26.3878,26.4214,26.3711,26.3794,158364.0
2016-09-09 10:05:00,31.46,31.47,31.41,31.44,142691.0,26.3794,26.3878,26.3375,26.3627,142691.0
2016-09-09 10:10:00,31.44,31.45,31.41,31.44,100026.0,26.3627,26.3711,26.3375,26.3627,100026.0
2016-09-09 10:15:00,31.45,31.46,31.39,31.39,111371.0,26.3711,26.3794,26.3207,26.3207,111371.0
2016-09-09 10:20:00,31.39,31.41,31.37,31.39,120213.0,26.3207,26.3375,26.304,26.3207,120213.0
2016-09-09 10:25:00,31.39,31.42,31.38,31.42,92177.0,26.3207,26.3459,26.3124,26.3459,92177.0
2016-09-09 10:30:00,31.41,31.44,31.37,31.42,109371.0,26.3375,26.3627,26.304,26.3459,109371.0
2016-09-09 10:35:00,31.42,31.43,31.36,31.36,114556.0,26.3459,26.3543,26.2956,26.2956,114556.0
2016-09-09 10:40:00,31.37,31.38,31.35,31.36,140936.0,26.304,26.3124,26.2872,26.2956,140936.0
2016-09-09 10:45:00,31.36,31.36,31.29,31.33,299677.0,26.2956,26.2956,26.2369,26.2704,299677.0
2016-09-09 10:50:00,31.33,31.35,31.32,31.34,107436.0,26.2704,26.2872,26.262,26.2788,107436.0
2016-09-09 10:55:00,31.34,31.36,31.33,31.35,255709.0,26.2788,26.2956,26.2704,26.2872,255709.0
2016-09-09 11:00:00,31.35,31.35,31.26,31.28,213293.0,26.2872,26.2872,26.2117,26.2285,213293.0
2016-09-09 11:05:00,31.27,31.28,31.26,31.28,100253.0,26.2201,26.2285,26.2117,26.2285,100253.0
2016-09-09 11:10:00,31.27,31.29,31.25,31.25,161595.0,26.2201,26.2369,26.2034,26.2034,161595.0
2016-09-09 11:15:00,31.26,31.28,31.21,31.27,1508731.0,26.2117,26.2285,26.1698,26.2201,1508731.0
2016-09-09 11:20:00,31.27,31.29,31.22,31.22,165014.0,26.2201,26.2369,26.1782,26.1782,165014.0
2016-09-09 11:25:00,31.23,31.28,31.22,31.28,132221.0,26.1866,26.2285,26.1782,26.2285,132221.0
2016-09-09 11:30:00,31.28,31.31,31.28,31.29,113491.0,26.2285,26.2537,26.2285,26.2369,113491.0
2016-09-09 11:35:00,31.29,31.31,31.25,31.26,150318.0,26.2369,26.2537,26.2034,26.2117,150318.0
2016-09-09 11:40:00,31.25,31.27,31.24,31.26,102461.0,26.2034,26.2201,26.195,26.2117,102461.0
2016-09-09 11:45:00,31.26,31.27,31.24,31.27,109152.0,26.2117,26.2201,26.195,26.2201,109152.0
2016-09-09 11:50:00,31.27,31.3,31.26,31.28,66221.0,26.2201,26.2453,26.2117,26.2285,66221.0
2016-09-09 11:55:00,31.29,31.29,31.25,31.28,152328.0,26.2369,26.2369,26.2034,26.2285,152328.0
2016-09-09 12:00:00,31.27,31.31,31.27,31.29,118740.0,26.2201,26.2537,26.2201,26.2369,118740.0
2016-09-09 12:05:00,31.3,31.3,31.22,31.25,210710.0,26.2453,26.2453,26.1782,26.2034,210710.0
2016-09-09 12:10:00,31.24,31.25,31.17,31.18,301010.0,26.195,26.2034,26.1363,26.1447,301010.0
2016-09-09 12:15:00,31.17,31.19,31.05,31.05,393996.0,26.1363,26.153,26.0357,26.0357,393996.0
2016-09-09 12:20:00,31.05,31.12,31.05,31.08,237694.0,26.0357,26.0943,26.0357,26.0608,237694.0
2016-09-09 12:25:00,31.08,31.08,31.03,31.04,155516.0,26.0608,26.0608,26.0189,26.0273,155516.0
2016-09-09 12:30:00,31.04,31.05,30.95,30.95,483612.0,26.0273,26.0357,25.9518,25.9518,483612.0
2016-09-09 12:35:00,30.95,30.97,30.9,30.92,213453.0,25.9518,25.9686,25.9099,25.9266,213453.0
2016-09-09 12:40:00,30.93,30.93,30.85,30.86,288043.0,25.935,25.935,25.8679,25.8763,288043.0
2016-09-09 12:45:00,30.86,30.9,30.81,30.85,356268.0,25.8763,25.9099,25.8344,25.8679,356268.0
2016-09-09 12:50:00,30.85,30.86,30.81,30.82,163396.0,25.8679,25.8763,25.8344,25.8428,163396.0
2016-09-09 12:55:00,30.82,30.84,30.8,30.83,311912.0,25.8428,25.8596,25.826,25.8512,311912.0
2016-09-09 13:00:00,30.83,30.83,30.8,30.8,202089.0,25.8512,25.8512,25.826,25.826,202089.0
2016-09-09 13:05:00,30.81,30.81,30.76,30.79,358078.0,25.8344,25.8344,25.7925,25.8176,358078.0
2016-09-09 13:10:00,30.79,30.8,30.76,30.8,158282.0,25.8176,25.826,25.7925,25.826,158282.0
2016-09-09 13:15:00,30.8,30.82,30.78,30.8,138023.0,25.826,25.8428,25.8093,25.826,138023.0
2016-09-09 13:20:00,30.8,30.81,30.76,30.77,142692.0,25.826,25.8344,25.7925,25.8009,142692.0
2016-09-09 13:25:00,30.77,30.8,30.75,30.79,145764.0,25.8009,25.826,25.7841,25.8176,145764.0
2016-09-09 13:30:00,30.79,30.84,30.78,30.84,58420.0,25.8176,25.8596,25.8093,25.8596,58420.0
2016-09-09 13:35:00,30.83,30.84,30.79,30.81,211195.0,25.8512,25.8596,25.8176,25.8344,211195.0
2016-09-09 13:40:00,30.8,30.81,30.72,30.73,119613.0,25.826,25.8344,25.7589,25.7673,119613.0
2016-09-09 13:45:00,30.72,30.74,30.7,30.74,238070.0,25.7589,25.7757,25.7422,25.7757,238070.0
2016-09-09 13:50:00,30.74,30.76,30.71,30.71,127175.0,25.7757,25.7925,25.7506,25.7506,127175.0
2016-09-09 13:55:00,30.72,30.76,30.71,30.75,87832.0,25.7589,25.7925,25.7506,25.7841,87832.0
2016-09-09 14:00:00,30.74,30.75,30.66,30.7,172772.0,25.7757,25.7841,25.7086,25.7422,172772.0
2016-09-09 14:05:00,30.7,30.71,30.65,30.65,151721.0,25.7422,25.7506,25.7002,25.7002,151721.0
2016-09-09 14:10:00,30.66,30.67,30.63,30.66,124621.0,25.7086,25.717,25.6835,25.7086,124621.0
2016-09-09 14:15:00,30.66,30.69,30.65,30.68,147609.0,25.7086,25.7338,25.7002,25.7254,147609.0
2016-09-09 14:20:00,30.68,30.69,30.64,30.65,200093.0,25.7254,25.7338,25.6919,25.7002,200093.0
2016-09-09 14:25:00,30.65,30.66,30.64,30.65,207469.0,25.7002,25.7086,25.6919,25.7002,207469.0
2016-09-09 14:30:00,30.65,30.65,30.58,30.59,297905.0,25.7002,25.7002,25.6416,25.6499,297905.0
2016-09-09 14:35:00,30.59,30.63,30.58,30.62,398327.0,25.6499,25.6835,25.6416,25.6751,398327.0
2016-09-09 14:40:00,30.62,30.63,30.51,30.52,243159.0,25.6751,25.6835,25.5829,25.5912,243159.0
2016-09-09 14:45:00,30.52,30.52,30.43,30.45,278970.0,25.5912,25.5912,25.5158,25.5325,278970.0
2016-09-09 14:50:00,30.45,30.49,30.42,30.44,192751.0,25.5325,25.5661,25.5074,25.5242,192751.0
2016-09-09 14:55:00,30.44,30.53,30.44,30.5,254249.0,25.5242,25.5996,25.5242,25.5745,254249.0
2016-09-09 15:00:00,30.5,30.51,30.45,30.46,450489.0,25.5745,25.5829,25.5325,25.5409,450489.0
2016-09-09 15:05:00,30.46,30.47,30.41,30.42,277070.0,25.5409,25.5493,25.499,25.5074,277070.0
2016-09-09 15:10:00,30.43,30.43,30.37,30.37,347057.0,25.5158,25.5158,25.4655,25.4655,347057.0
2016-09-09 15:15:00,30.37,30.46,30.37,30.45,216151.0,25.4655,25.5409,25.4655,25.5325,216151.0
2016-09-09 15:20:00,30.45,30.45,30.39,30.42,266183.0,25.5325,25.5325,25.4822,25.5074,266183.0
2016-09-09 15:25:00,30.43,30.55,30.42,30.51,381742.0,25.5158,25.6164,25.5074,25.5829,381742.0
2016-09-09 15:30:00,30.52,30.55,30.51,30.53,282136.0,25.5912,25.6164,25.5829,25.5996,282136.0
2016-09-09 15:35:00,30.54,30.54,30.49,30.53,717253.0,25.608,25.608,25.5661,25.5996,717253.0
2016-09-09 15:40:00,30.52,30.55,30.5,30.51,675990.0,25.5912,25.6164,25.5745,25.5829,675990.0
2016-09-09 15:45:00,30.5,30.52,30.44,30.48,724226.0,25.5745,25.5912,25.5242,25.5577,724226.0
2016-09-09 15:50:00,30.48,30.5,30.45,30.46,722858.0,25.5577,25.5745,25.5325,25.5409,722858.0
2016-09-09 15:55:00,30.45,30.48,30.44,30.48,1332414.0,25.5325,25.5577,25.5242,25.5577,1332414.0
2016-09-12 09:30:00,30.36,30.73,30.13,30.69,623307.0,25.4571,25.7673,25.2642,25.7338,623307.0
2016-09-12 09:35:00,30.69,30.7,30.56,30.63,298806.0,25.7338,25.7422,25.6248,25.6835,298806.0
2016-09-12 09:40:00,30.63,30.63,30.41,30.48,284175.0,25.6835,25.6835,25.499,25.5577,284175.0
2016-09-12 09:45:00,30.47,30.48,30.33,30.43,712973.0,25.5493,25.5577,25.4319,25.5158,712973.0
2016-09-12 09:50:00,30.43,30.43,30.29,30.37,395177.0,25.5158,25.5158,25.3984,25.4655,395177.0
2016-09-12 09:55:00,30.37,30.47,30.34,30.42,385559.0,25.4655,25.5493,25.4403,25.5074,385559.0
2016-09-12 10:00:00,30.43,30.43,30.34,30.39,309865.0,25.5158,25.5158,25.4403,25.4822,309865.0
2016-09-12 10:05:00,30.39,30.46,30.37,30.39,284084.0,25.4822,25.5409,25.4655,25.4822,284084.0
2016-09-12 10:10:00,30.4,30.42,30.37,30.4,143678.0,25.4906,25.5074,25.4655,25.4906,143678.0
2016-09-12 10:15:00,30.4,30.52,30.39,30.48,635309.0,25.4906,25.5912,25.4822,25.5577,635309.0
2016-09-12 10:20:00,30.47,30.61,30.47,30.52,187268.0,25.5493,25.6667,25.5493,25.5912,187268.0
2016-09-12 10:25:00,30.52,30.6,30.51,30.57,198821.0,25.5912,25.6583,25.5829,25.6332,198821.0
2016-09-12 10:30:00,30.58,30.6,30.53,30.54,173809.0,25.6416,25.6583,25.5996,25.608,173809.0
2016-09-12 10:35:00,30.54,30.56,30.48,30.5,186354.0,25.608,25.6248,25.5577,25.5745,186354.0
2016-09-12 10:40:00,30.5,30.63,30.5,30.62,192343.0,25.5745,25.6835,25.5745,25.6751,192343.0
2016-09-12 10:45:00,30.62,30.63,30.52,30.55,181027.0,25.6751,25.6835,25.5912,25.6164,181027.0
2016-09-12 10:50:00,30.55,30.55,30.47,30.5,181275.0,25.6164,25.6164,25.5493,25.5745,181275.0
2016-09-12 10:55:00,30.51,30.66,30.5,30.59,178972.0,25.5829,25.7086,25.5745,25.6499,178972.0
2016-09-12 11:00:00,30.59,30.67,30.56,30.67,178334.0,25.6499,25.717,25.6248,25.717,178334.0
2016-09-12 11:05:00,30.66,30.66,30.59,30.61,136739.0,25.7086,25.7086,25.6499,25.6667,136739.0
2016-09-12 11:10:00,30.62,30.63,30.56,30.62,125897.0,25.6751,25.6835,25.6248,25.6751,125897.0
2016-09-12 11:15:00,30.61,30.64,30.58,30.64,122237.0,25.6667,25.6919,25.6416,25.6919,122237.0
2016-09-12 11:20:00,30.64,30.75,30.61,30.75,155857.0,25.6919,25.7841,25.6667,25.7841,155857.0
2016-09-12 11:25:00,30.75,30.75,30.71,30.75,131828.0,25.7841,25.7841,25.7506,25.7841,131828.0
2016-09-12 11:30:00,30.74,30.75,30.67,30.75,156541.0,25.7757,25.7841,25.717,25.7841,156541.0
2016-09-12 11:35:00,30.75,30.79,30.72,30.79,111482.0,25.7841,25.8176,25.7589,25.8176,111482.0
2016-09-12 11:40:00,30.79,30.8,30.76,30.77,133503.0,25.8176,25.826,25.7925,25.8009,133503.0
2016-09-12 11:45:00,30.77,30.78,30.74,30.76,70142.0,25.8009,25.8093,25.7757,25.7925,70142.0
2016-09-12 11:50:00,30.76,30.84,30.76,30.84,110361.0,25.7925,25.8596,25.7925,25.8596,110361.0
2016-09-12 11:55:00,30.84,30.86,30.82,30.84,132506.0,25.8596,25.8763,25.8428,25.8596,132506.0
2016-09-12 12:00:00,30.84,30.85,30.81,30.85,105403.0,25.8596,25.8679,25.8344,25.8679,105403.0
2016-09-12 12:05:00,30.85,30.88,30.83,30.88,447665.0,25.8679,25.8931,25.8512,25.8931,447665.0
2016-09-12 12:10:00,30.88,30.91,30.87,30.9,368061.0,25.8931,25.9183,25.8847,25.9099,368061.0
2016-09-12 12:15:00,30.9,30.91,30.84,30.86,185147.0,25.9099,25.9183,25.8596,25.8763,185147.0
2016-09-12 12:20:00,30.86,30.88,30.84,30.88,107962.0,25.8763,25.8931,25.8596,25.8931,107962.0
2016-09-12 12:25:00,30.87,30.94,30.86,30.94,75868.0,25.8847,25.9434,25.8763,25.9434,75868.0
2016-09-12 12:30:00,30.95,30.96,30.92,30.93,114106.0,25.9518,25.9602,25.9266,25.935,114106.0
2016-09-12 12:35:00,30.94,30.94,30.9,30.93,175369.0,25.9434,25.9434,25.9099,25.935,175369.0
2016-09-12 12:40:00,30.94,30.95,30.91,30.95,119271.0,25.9434,25.9518,25.9183,25.9518,119271.0
2016-09-12 12:45:00,30.95,31.0,30.94,30.99,140324.0,25.9518,25.9937,25.9434,25.9853,140324.0
2016-09-12 12:50:00,30.99,31.06,30.98,31.06,334291.0,25.9853,26.044,25.977,26.044,334291.0
2016-09-12 12:55:00,31.05,31.08,31.05,31.07,136542.0,26.0357,26.0608,26.0357,26.0524,136542.0
2016-09-12 13:00:00,31.08,31.1,31.06,31.09,125574.0,26.0608,26.0776,26.044,26.0692,125574.0
2016-09-12 13:05:00,31.08,31.09,31.02,31.05,127409.0,26.0608,26.0692,26.0105,26.0357,127409.0
2016-09-12 13:10:00,31.05,31.08,31.04,31.08,148632.0,26.0357,26.0608,26.0273,26.0608,148632.0
2016-09-12 13:15:00,31.08,31.15,31.02,31.02,236565.0,26.0608,26.1195,26.0105,26.0105,236565.0
2016-09-12 13:20:00,31.02,31.06,30.94,30.95,112645.0,26.0105,26.044,25.9434,25.9518,112645.0
2016-09-12 13:25:00,30.96,30.99,30.91,30.92,112505.0,25.9602,25.9853,25.9183,25.9266,112505.0
2016-09-12 13:30:00,30.93,30.93,30.84,30.86,217004.0,25.935,25.935,25.8596,25.8763,217004.0
2016-09-12 13:35:00,30.85,30.87,30.82,30.87,287413.0,25.8679,25.8847,25.8428,25.8847,287413.0
2016-09-12 13:40:00,30.87,30.88,30.81,30.85,70329.0,25.8847,25.8931,25.8344,25.8679,70329.0
2016-09-12 13:45:00,30.86,30.99,30.85,30.99,98292.0,25.8763,25.9853,25.8679,25.9853,98292.0
2016-09-12 13:50:00,30.99,31.01,30.95,30.96,69999.0,25.9853,26.0021,25.9518,25.9602,69999.0
2016-09-12 13:55:00,30.95,31.03,30.94,31.03,57166.0,25.9518,26.0189,25.9434,26.0189,57166.0
2016-09-12 14:00:00,31.03,31.1,31.01,31.09,136728.0,26.0189,26.0776,26.0021,26.0692,136728.0
2016-09-12 14:05:00,31.09,31.14,31.08,31.12,114545.0,26.0692,26.1111,26.0608,26.0943,114545.0
2016-09-12 14:10:00,31.11,31.13,31.08,31.13,93640.0,26.086,26.1027,26.0608,26.1027,93640.0
2016-09-12 14:15:00,31.12,31.13,31.09,31.12,77801.0,26.0943,26.1027,26.0692,26.0943,77801.0
2016-09-12 14:20:00,31.12,31.13,31.09,31.12,180858.0,26.0943,26.1027,26.0692,26.0943,180858.0
2016-09-12 14:25:00,31.13,31.13,31.07,31.1,86390.0,26.1027,26.1027,26.0524,26.0776,86390.0
2016-09-12 14:30:00,31.11,31.13,31.09,31.11,62961.0,26.086,26.1027,26.0692,26.086,62961.0
2016-09-12 14:35:00,31.11,31.23,31.1,31.23,282610.0,26.086,26.1866,26.0776,26.1866,282610.0
2016-09-12 14:40:00,31.23,31.28,31.21,31.27,135426.0,26.1866,26.2285,26.1698,26.2201,135426.0
2016-09-12 14:45:00,31.27,31.31,31.27,31.31,198670.0,26.2201,26.2537,26.2201,26.2537,198670.0
2016-09-12 14:50:00,31.31,31.34,31.29,31.33,245581.0,26.2537,26.2788,26.2369,26.2704,245581.0
2016-09-12 14:55:00,31.33,31.33,31.29,31.31,145855.0,26.2704,26.2704,26.2369,26.2537,145855.0
2016-09-12 15:00:00,31.31,31.34,31.3,31.32,109367.0,26.2537,26.2788,26.2453,26.262,109367.0
2016-09-12 15:05:00,31.32,31.35,31.31,31.34,99888.0,26.262,26.2872,26.2537,26.2788,99888.0
2016-09-12 15:10:00,31.34,31.35,31.28,31.29,127333.0,26.2788,26.2872,26.2285,26.2369,127333.0
2016-09-12 15:15:00,31.29,31.3,31.2,31.24,218076.0,26.2369,26.2453,26.1614,26.195,218076.0
2016-09-12 15:20:00,31.23,31.31,31.23,31.3,202394.0,26.1866,26.2537,26.1866,26.2453,202394.0
2016-09-12 15:25:00,31.3,31.31,31.28,31.3,90405.0,26.2453,26.2537,26.2285,26.2453,90405.0
2016-09-12 15:30:00,31.3,31.3,31.25,31.25,201067.0,26.2453,26.2453,26.2034,26.2034,201067.0
2016-09-12 15:35:00,31.25,31.3,31.25,31.3,174310.0,26.2034,26.2453,26.2034,26.2453,174310.0
2016-09-12 15:40:00,31.3,31.35,31.28,31.29,295709.0,26.2453,26.2872,26.2285,26.2369,295709.0
2016-09-12 15:45:00,31.28,31.29,31.22,31.23,336133.0,26.2285,26.2369,26.1782,26.1866,336133.0
2016-09-12 15:50:00,31.23,31.24,31.2,31.23,400291.0,26.1866,26.195,26.1614,26.1866,400291.0
2016-09-12 15:55:00,31.23,31.23,31.18,31.18,723926.0,26.1866,26.1866,26.1447,26.1447,723926.0
2016-09-13 09:30:00,31.02,31.05,30.85,31.0,412858.0,26.0105,26.0357,25.8679,25.9937,412858.0
2016-09-13 09:35:00,31.0,31.1,30.92,31.1,315967.0,25.9937,26.0776,25.9266,26.0776,315967.0
2016-09-13 09:40:00,31.1,31.15,31.08,31.08,203279.0,26.0776,26.1195,26.0608,26.0608,203279.0
2016-09-13 09:45:00,31.08,31.11,31.04,31.05,127336.0,26.0608,26.086,26.0273,26.0357,127336.0
2016-09-13 09:50:00,31.05,31.07,30.95,31.0,141199.0,26.0357,26.0524,25.9518,25.9937,141199.0
2016-09-13 09:55:00,31.0,31.01,30.97,30.97,165845.0,25.9937,26.0021,25.9686,25.9686,165845.0
2016-09-13 10:00:00,30.98,31.02,30.87,30.98,682489.0,25.977,26.0105,25.8847,25.977,682489.0
2016-09-13 10:05:00,30.98,31.0,30.95,30.96,160312.0,25.977,25.9937,25.9518,25.9602,160312.0
2016-09-13 10:10:00,30.96,30.97,30.87,30.93,276959.0,25.9602,25.9686,25.8847,25.935,276959.0
2016-09-13 10:15:00,30.93,30.98,30.9,30.93,211876.0,25.935,25.977,25.9099,25.935,211876.0
2016-09-13 10:20:00,30.93,30.94,30.86,30.9,220368.0,25.935,25.9434,25.8763,25.9099,220368.0
2016-09-13 10:25:00,30.9,30.94,30.88,30.88,204584.0,25.9099,25.9434,25.8931,25.8931,204584.0
2016-09-13 10:30:00,30.89,30.97,30.86,30.96,156931.0,25.9015,25.9686,25.8763,25.9602,156931.0
2016-09-13 10:35:00,30.96,30.98,30.9,30.94,160428.0,25.9602,25.977,25.9099,25.9434,160428.0
2016-09-13 10:40:00,30.95,30.98,30.93,30.95,124069.0,25.9518,25.977,25.935,25.9518,124069.0
2016-09-13 10:45:00,30.95,30.98,30.92,30.93,103254.0,25.9518,25.977,25.9266,25.935,103254.0
2016-09-13 10:50:00,30.92,30.94,30.91,30.92,217745.0,25.9266,25.9434,25.9183,25.9266,217745.0
2016-09-13 10:55:00,30.91,30.93,30.9,30.92,121569.0,25.9183,25.935,25.9099,25.9266,121569.0
2016-09-13 11:00:00,30.93,30.94,30.91,30.93,147095.0,25.935,25.9434,25.9183,25.935,147095.0
2016-09-13 11:05:00,30.92,30.93,30.86,30.87,96779.0,25.9266,25.935,25.8763,25.8847,96779.0
2016-09-13 11:10:00,30.86,30.88,30.82,30.87,191070.0,25.8763,25.8931,25.8428,25.8847,191070.0
2016-09-13 11:15:00,30.87,30.88,30.84,30.87,181122.0,25.8847,25.8931,25.8596,25.8847,181122.0
2016-09-13 11:20:00,30.87,30.89,30.86,30.88,161004.0,25.8847,25.9015,25.8763,25.8931,161004.0
2016-09-13 11:25:00,30.88,30.91,30.82,30.83,396353.0,25.8931,25.9183,25.8428,25.8512,396353.0
2016-09-13 11:30:00,30.82,30.88,30.82,30.87,106848.0,25.8428,25.8931,25.8428,25.8847,106848.0
2016-09-13 11:35:00,30.87,30.92,30.86,30.87,195834.0,25.8847,25.9266,25.8763,25.8847,195834.0
2016-09-13 11:40:00,30.86,30.92,30.86,30.92,46220.0,25.8763,25.9266,25.8763,25.9266,46220.0
2016-09-13 11:45:00,30.92,30.92,30.84,30.88,1586708.0,25.9266,25.9266,25.8596,25.8931,1586708.0
2016-09-13 11:50:00,30.88,30.91,30.84,30.89,105929.0,25.8931,25.9183,25.8596,25.9015,105929.0
2016-09-13 11:55:00,30.89,30.91,30.85,30.9,79076.0,25.9015,25.9183,25.8679,25.9099,79076.0
2016-09-13 12:00:00,30.9,30.92,30.89,30.89,72796.0,25.9099,25.9266,25.9015,25.9015,72796.0
2016-09-13 12:05:00,30.89,30.93,30.87,30.92,117405.0,25.9015,25.935,25.8847,25.9266,117405.0
2016-09-13 12:10:00,30.92,30.94,30.9,30.93,69126.0,25.9266,25.9434,25.9099,25.935,69126.0
2016-09-13 12:15:00,30.94,30.94,30.9,30.91,58543.0,25.9434,25.9434,25.9099,25.9183,58543.0
2016-09-13 12:20:00,30.91,30.91,30.87,30.89,127074.0,25.9183,25.9183,25.8847,25.9015,127074.0
2016-09-13 12:25:00,30.89,30.89,30.86,30.87,95204.0,25.9015,25.9015,25.8763,25.8847,95204.0
2016-09-13 12:30:00,30.87,30.91,30.86,30.91,47422.0,25.8847,25.9183,25.8763,25.9183,47422.0
2016-09-13 12:35:00,30.9,30.93,30.87,30.93,53529.0,25.9099,25.935,25.8847,25.935,53529.0
2016-09-13 12:40:00,30.92,30.93,30.89,30.91,82215.0,25.9266,25.935,25.9015,25.9183,82215.0
2016-09-13 12:45:00,30.91,30.91,30.86,30.87,51122.0,25.9183,25.9183,25.8763,25.8847,51122.0
2016-09-13 12:50:00,30.88,30.89,30.84,30.86,105245.0,25.8931,25.9015,25.8596,25.8763,105245.0
2016-09-13 12:55:00,30.86,30.87,30.83,30.86,101669.0,25.8763,25.8847,25.8512,25.8763,101669.0
2016-09-13 13:00:00,30.86,30.88,30.83,30.85,117887.0,25.8763,25.8931,25.8512,25.8679,117887.0
2016-09-13 13:05:00,30.85,30.92,30.84,30.9,58777.0,25.8679,25.9266,25.8596,25.9099,58777.0
2016-09-13 13:10:00,30.9,30.92,30.88,30.91,80630.0,25.9099,25.9266,25.8931,25.9183,80630.0
2016-09-13 13:15:00,30.91,30.99,30.91,30.98,121090.0,25.9183,25.9853,25.9183,25.977,121090.0
2016-09-13 13:20:00,30.99,31.01,30.95,30.96,120741.0,25.9853,26.0021,25.9518,25.9602,120741.0
2016-09-13 13:25:00,30.97,31.02,30.95,31.02,89910.0,25.9686,26.0105,25.9518,26.0105,89910.0
2016-09-13 13:30:00,31.01,31.07,30.97,30.97,138308.0,26.0021,26.0524,25.9686,25.9686,138308.0
2016-09-13 13:35:00,30.97,31.01,30.96,31.0,137180.0,25.9686,26.0021,25.9602,25.9937,137180.0
2016-09-13 13:40:00,31.0,31.02,30.92,30.93,124057.0,25.9937,26.0105,25.9266,25.935,124057.0
2016-09-13 13:45:00,30.93,30.94,30.91,30.93,64229.0,25.935,25.9434,25.9183,25.935,64229.0
2016-09-13 13:50:00,30.94,30.95,30.87,30.89,77296.0,25.9434,25.9518,25.8847,25.9015,77296.0
2016-09-13 13:55:00,30.89,30.94,30.88,30.93,200108.0,25.9015,25.9434,25.8931,25.935,200108.0
2016-09-13 14:00:00,30.93,30.95,30.88,30.95,96560.0,25.935,25.9518,25.8931,25.9518,96560.0
2016-09-13 14:05:00,30.95,30.97,30.91,30.95,86172.0,25.9518,25.9686,25.9183,25.9518,86172.0
2016-09-13 14:10:00,30.96,30.96,30.92,30.96,63524.0,25.9602,25.9602,25.9266,25.9602,63524.0
2016-09-13 14:15:00,30.96,30.96,30.91,30.94,64884.0,25.9602,25.9602,25.9183,25.9434,64884.0
2016-09-13 14:20:00,30.94,30.97,30.91,30.95,106294.0,25.9434,25.9686,25.9183,25.9518,106294.0
2016-09-13 14:25:00,30.94,30.96,30.9,30.91,92910.0,25.9434,25.9602,25.9099,25.9183,92910.0
2016-09-13 14:30:00,30.91,30.91,30.85,30.88,252889.0,25.9183,25.9183,25.8679,25.8931,252889.0
2016-09-13 14:35:00,30.89,30.94,30.89,30.93,61382.0,25.9015,25.9434,25.9015,25.935,61382.0
2016-09-13 14:40:00,30.93,30.97,30.92,30.97,83324.0,25.935,25.9686,25.9266,25.9686,83324.0
2016-09-13 14:45:00,30.97,30.97,30.94,30.96,98313.0,25.9686,25.9686,25.9434,25.9602,98313.0
2016-09-13 14:50:00,30.96,30.98,30.92,30.92,117341.0,25.9602,25.977,25.9266,25.9266,117341.0
2016-09-13 14:55:00,30.93,30.95,30.91,30.91,115565.0,25.935,25.9518,25.9183,25.9183,115565.0
2016-09-13 15:00:00,30.91,30.92,30.86,30.87,150802.0,25.9183,25.9266,25.8763,25.8847,150802.0
2016-09-13 15:05:00,30.87,30.88,30.85,30.87,99919.0,25.8847,25.8931,25.8679,25.8847,99919.0
2016-09-13 15:10:00,30.88,30.88,30.84,30.88,304826.0,25.8931,25.8931,25.8596,25.8931,304826.0
2016-09-13 15:15:00,30.88,30.93,30.87,30.91,188882.0,25.8931,25.935,25.8847,25.9183,188882.0
2016-09-13 15:20:00,30.92,30.95,30.92,30.94,153468.0,25.9266,25.9518,25.9266,25.9434,153468.0
2016-09-13 15:25:00,30.93,31.0,30.92,30.99,194691.0,25.935,25.9937,25.9266,25.9853,194691.0
2016-09-13 15:30:00,30.99,31.0,30.95,30.99,207536.0,25.9853,25.9937,25.9518,25.9853,207536.0
2016-09-13 15:35:00,31.0,31.0,30.97,30.98,110689.0,25.9937,25.9937,25.9686,25.977,110689.0
2016-09-13 15:40:00,30.98,30.98,30.88,30.9,464612.0,25.977,25.977,25.8931,25.9099,464612.0
2016-09-13 15:45:00,30.89,30.92,30.87,30.92,456929.0,25.9015,25.9266,25.8847,25.9266,456929.0
2016-09-13 15:50:00,30.92,30.99,30.91,30.98,576719.0,25.9266,25.9853,25.9183,25.977,576719.0
2016-09-13 15:55:00,30.99,31.0,30.9,30.94,980843.0,25.9853,25.9937,25.9099,25.9434,980843.0
2016-09-14 09:30:00,30.79,30.8,30.63,30.74,426408.0,25.8176,25.826,25.6835,25.7757,426408.0
2016-09-14 09:35:00,30.74,30.75,30.6,30.61,308329.0,25.7757,25.7841,25.6583,25.6667,308329.0
2016-09-14 09:40:00,30.6,30.68,30.5,30.63,314692.0,25.6583,25.7254,25.5745,25.6835,314692.0
2016-09-14 09:45:00,30.62,30.69,30.6,30.63,392060.0,25.6751,25.7338,25.6583,25.6835,392060.0
2016-09-14 09:50:00,30.62,30.63,30.49,30.54,267034.0,25.6751,25.6835,25.5661,25.608,267034.0
2016-09-14 09:55:00,30.54,30.66,30.5,30.57,290685.0,25.608,25.7086,25.5745,25.6332,290685.0
2016-09-14 10:00:00,30.57,30.75,30.56,30.7,426706.0,25.6332,25.7841,25.6248,25.7422,426706.0
2016-09-14 10:05:00,30.7,30.79,30.69,30.77,228829.0,25.7422,25.8176,25.7338,25.8009,228829.0
2016-09-14 10:10:00,30.78,30.8,30.7,30.77,164279.0,25.8093,25.826,25.7422,25.8009,164279.0
2016-09-14 10:15:00,30.76,30.77,30.71,30.73,140596.0,25.7925,25.8009,25.7506,25.7673,140596.0
2016-09-14 10:20:00,30.74,30.77,30.68,30.7,181800.0,25.7757,25.8009,25.7254,25.7422,181800.0
2016-09-14 10:25:00,30.71,30.77,30.71,30.75,412615.0,25.7506,25.8009,25.7506,25.7841,412615.0
2016-09-14 10:30:00,30.76,30.87,30.75,30.86,209466.0,25.7925,25.8847,25.7841,25.8763,209466.0
2016-09-14 10:35:00,30.86,30.86,30.77,30.8,197811.0,25.8763,25.8763,25.8009,25.826,197811.0
2016-09-14 10:40:00,30.79,30.81,30.73,30.76,125770.0,25.8176,25.8344,25.7673,25.7925,125770.0
2016-09-14 10:45:00,30.76,30.78,30.68,30.69,117753.0,25.7925,25.8093,25.7254,25.7338,117753.0
2016-09-14 10:50:00,30.7,30.71,30.59,30.6,153240.0,25.7422,25.7506,25.6499,25.6583,153240.0
2016-09-14 10:55:00,30.61,30.66,30.59,30.63,105724.0,25.6667,25.7086,25.6499,25.6835,105724.0
2016-09-14 11:00:00,30.64,30.7,30.63,30.66,151324.0,25.6919,25.7422,25.6835,25.7086,151324.0
2016-09-14 11:05:00,30.65,30.67,30.63,30.64,193553.0,25.7002,25.717,25.6835,25.6919,193553.0
2016-09-14 11:10:00,30.64,30.66,30.6,30.64,111221.0,25.6919,25.7086,25.6583,25.6919,111221.0
2016-09-14 11:15:00,30.64,30.66,30.62,30.63,106445.0,25.6919,25.7086,25.6751,25.6835,106445.0
2016-09-14 11:20:00,30.63,30.67,30.62,30.65,116646.0,25.6835,25.717,25.6751,25.7002,116646.0
2016-09-14 11:25:00,30.65,30.68,30.63,30.65,241736.0,25.7002,25.7254,25.6835,25.7002,241736.0
2016-09-14 11:30:00,30.65,30.66,30.55,30.56,297291.0,25.7002,25.7086,25.6164,25.6248,297291.0
2016-09-14 11:35:00,30.56,30.61,30.55,30.6,148571.0,25.6248,25.6667,25.6164,25.6583,148571.0
2016-09-14 11:40:00,30.6,30.64,30.59,30.62,118003.0,25.6583,25.6919,25.6499,25.6751,118003.0
2016-09-14 11:45:00,30.62,30.65,30.59,30.59,148305.0,25.6751,25.7002,25.6499,25.6499,148305.0
2016-09-14 11:50:00,30.6,30.63,30.58,30.58,62964.0,25.6583,25.6835,25.6416,25.6416,62964.0
2016-09-14 11:55:00,30.59,30.66,30.58,30.64,75561.0,25.6499,25.7086,25.6416,25.6919,75561.0
2016-09-14 12:00:00,30.64,30.66,30.63,30.65,90442.0,25.6919,25.7086,25.6835,25.7002,90442.0
2016-09-14 12:05:00,30.65,30.7,30.64,30.7,58541.0,25.7002,25.7422,25.6919,25.7422,58541.0
2016-09-14 12:10:00,30.7,30.7,30.66,30.68,55466.0,25.7422,25.7422,25.7086,25.7254,55466.0
2016-09-14 12:15:00,30.68,30.7,30.67,30.69,92971.0,25.7254,25.7422,25.717,25.7338,92971.0
2016-09-14 12:20:00,30.68,30.7,30.68,30.7,51421.0,25.7254,25.7422,25.7254,25.7422,51421.0
2016-09-14 12:25:00,30.69,30.7,30.69,30.7,42868.0,25.7338,25.7422,25.7338,25.7422,42868.0
2016-09-14 12:30:00,30.7,30.7,30.66,30.69,80418.0,25.7422,25.7422,25.7086,25.7338,80418.0
2016-09-14 12:35:00,30.69,30.7,30.66,30.67,62280.0,25.7338,25.7422,25.7086,25.717,62280.0
2016-09-14 12:40:00,30.66,30.67,30.63,30.67,81437.0,25.7086,25.717,25.6835,25.717,81437.0
2016-09-14 12:45:00,30.66,30.67,30.62,30.65,71167.0,25.7086,25.717,25.6751,25.7002,71167.0
2016-09-14 12:50:00,30.65,30.68,30.64,30.67,74388.0,25.7002,25.7254,25.6919,25.717,74388.0
2016-09-14 12:55:00,30.67,30.69,30.66,30.66,189734.0,25.717,25.7338,25.7086,25.7086,189734.0
2016-09-14 13:00:00,30.67,30.69,30.66,30.68,72693.0,25.717,25.7338,25.7086,25.7254,72693.0
2016-09-14 13:05:00,30.68,30.73,30.67,30.73,362243.0,25.7254,25.7673,25.717,25.7673,362243.0
2016-09-14 13:10:00,30.73,30.74,30.7,30.72,123201.0,25.7673,25.7757,25.7422,25.7589,123201.0
2016-09-14 13:15:00,30.71,30.76,30.71,30.74,54875.0,25.7506,25.7925,25.7506,25.7757,54875.0
2016-09-14 13:20:00,30.74,30.76,30.72,30.76,76427.0,25.7757,25.7925,25.7589,25.7925,76427.0
2016-09-14 13:25:00,30.76,30.76,30.74,30.75,39958.0,25.7925,25.7925,25.7757,25.7841,39958.0
2016-09-14 13:30:00,30.74,30.76,30.74,30.76,30833.0,25.7757,25.7925,25.7757,25.7925,30833.0
2016-09-14 13:35:00,30.75,30.76,30.69,30.73,112455.0,25.7841,25.7925,25.7338,25.7673,112455.0
2016-09-14 13:40:00,30.74,30.75,30.69,30.75,68448.0,25.7757,25.7841,25.7338,25.7841,68448.0
2016-09-14 13:45:00,30.75,30.75,30.66,30.67,82352.0,25.7841,25.7841,25.7086,25.717,82352.0
2016-09-14 13:50:00,30.66,30.68,30.65,30.68,69305.0,25.7086,25.7254,25.7002,25.7254,69305.0
2016-09-14 13:55:00,30.68,30.69,30.65,30.66,54513.0,25.7254,25.7338,25.7002,25.7086,54513.0
2016-09-14 14:00:00,30.65,30.7,30.64,30.65,99356.0,25.7002,25.7422,25.6919,25.7002,99356.0
2016-09-14 14:05:00,30.65,30.66,30.6,30.61,86581.0,25.7002,25.7086,25.6583,25.6667,86581.0
2016-09-14 14:10:00,30.62,30.62,30.58,30.61,84513.0,25.6751,25.6751,25.6416,25.6667,84513.0
2016-09-14 14:15:00,30.61,30.66,30.61,30.66,59638.0,25.6667,25.7086,25.6667,25.7086,59638.0
2016-09-14 14:20:00,30.66,30.66,30.62,30.66,78286.0,25.7086,25.7086,25.6751,25.7086,78286.0
2016-09-14 14:25:00,30.65,30.68,30.64,30.68,71582.0,25.7002,25.7254,25.6919,25.7254,71582.0
2016-09-14 14:30:00,30.67,30.69,30.65,30.67,98126.0,25.717,25.7338,25.7002,25.717,98126.0
2016-09-14 14:35:00,30.66,30.68,30.65,30.68,76962.0,25.7086,25.7254,25.7002,25.7254,76962.0
2016-09-14 14:40:00,30.68,30.74,30.66,30.71,98337.0,25.7254,25.7757,25.7086,25.7506,98337.0
2016-09-14 14:45:00,30.71,30.72,30.69,30.7,75561.0,25.7506,25.7589,25.7338,25.7422,75561.0
2016-09-14 14:50:00,30.71,30.75,30.7,30.71,64415.0,25.7506,25.7841,25.7422,25.7506,64415.0
2016-09-14 14:55:00,30.71,30.76,30.7,30.75,71779.0,25.7506,25.7925,25.7422,25.7841,71779.0
2016-09-14 15:00:00,30.74,30.76,30.71,30.73,120590.0,25.7757,25.7925,25.7506,25.7673,120590.0
2016-09-14 15:05:00,30.74,30.74,30.69,30.7,56745.0,25.7757,25.7757,25.7338,25.7422,56745.0
2016-09-14 15:10:00,30.69,30.7,30.65,30.68,125754.0,25.7338,25.7422,25.7002,25.7254,125754.0
2016-09-14 15:15:00,30.68,30.69,30.66,30.69,114788.0,25.7254,25.7338,25.7086,25.7338,114788.0
2016-09-14 15:20:00,30.69,30.7,30.63,30.64,151309.0,25.7338,25.7422,25.6835,25.6919,151309.0
2016-09-14 15:25:00,30.64,30.65,30.61,30.62,142782.0,25.6919,25.7002,25.6667,25.6751,142782.0
2016-09-14 15:30:00,30.62,30.66,30.61,30.66,137945.0,25.6751,25.7086,25.6667,25.7086,137945.0
2016-09-14 15:35:00,30.66,30.67,30.62,30.64,224764.0,25.7086,25.717,25.6751,25.6919,224764.0
2016-09-14 15:40:00,30.65,30.74,30.64,30.72,237962.0,25.7002,25.7757,25.6919,25.7589,237962.0
2016-09-14 15:45:00,30.71,30.73,30.66,30.7,285997.0,25.7506,25.7673,25.7086,25.7422,285997.0
2016-09-14 15:50:00,30.7,30.7,30.65,30.7,281624.0,25.7422,25.7422,25.7002,25.7422,281624.0
2016-09-14 15:55:00,30.7,30.72,30.68,30.71,619351.0,25.7422,25.7589,25.7254,25.7506,619351.0
2016-09-15 09:30:00,30.75,31.0,30.74,30.92,360037.0,25.7841,25.9937,25.7757,25.9266,360037.0
2016-09-15 09:35:00,30.92,30.99,30.76,30.82,282927.0,25.9266,25.9853,25.7925,25.8428,282927.0
2016-09-15 09:40:00,30.83,30.93,30.81,30.85,243801.0,25.8512,25.935,25.8344,25.8679,243801.0
2016-09-15 09:45:00,30.85,30.9,30.83,30.9,148189.0,25.8679,25.9099,25.8512,25.9099,148189.0
2016-09-15 09:50:00,30.9,30.92,30.86,30.89,202471.0,25.9099,25.9266,25.8763,25.9015,202471.0
2016-09-15 09:55:00,30.89,30.95,30.87,30.88,135117.0,25.9015,25.9518,25.8847,25.8931,135117.0
2016-09-15 10:00:00,30.88,30.89,30.79,30.8,226728.0,25.8931,25.9015,25.8176,25.826,226728.0
2016-09-15 10:05:00,30.82,30.94,30.81,30.89,131350.0,25.8428,25.9434,25.8344,25.9015,131350.0
2016-09-15 10:10:00,30.89,30.91,30.84,30.86,294792.0,25.9015,25.9183,25.8596,25.8763,294792.0
2016-09-15 10:15:00,30.86,30.95,30.85,30.94,219903.0,25.8763,25.9518,25.8679,25.9434,219903.0
2016-09-15 10:20:00,30.94,30.94,30.89,30.91,116665.0,25.9434,25.9434,25.9015,25.9183,116665.0
2016-09-15 10:25:00,30.91,30.93,30.88,30.9,126709.0,25.9183,25.935,25.8931,25.9099,126709.0
2016-09-15 10:30:00,30.9,30.93,30.9,30.91,81108.0,25.9099,25.935,25.9099,25.9183,81108.0
2016-09-15 10:35:00,30.92,30.98,30.91,30.98,110757.0,25.9266,25.977,25.9183,25.977,110757.0
2016-09-15 10:40:00,30.99,30.99,30.93,30.96,189904.0,25.9853,25.9853,25.935,25.9602,189904.0
2016-09-15 10:45:00,30.95,31.0,30.92,31.0,116530.0,25.9518,25.9937,25.9266,25.9937,116530.0
2016-09-15 10:50:00,30.99,31.02,30.96,30.98,151744.0,25.9853,26.0105,25.9602,25.977,151744.0
2016-09-15 10:55:00,30.98,30.98,30.94,30.97,176185.0,25.977,25.977,25.9434,25.9686,176185.0
2016-09-15 11:00:00,30.98,31.03,30.97,31.03,309242.0,25.977,26.0189,25.9686,26.0189,309242.0
2016-09-15 11:05:00,31.02,31.04,30.98,31.0,212495.0,26.0105,26.0273,25.977,25.9937,212495.0
2016-09-15 11:10:00,31.01,31.03,31.0,31.03,82482.0,26.0021,26.0189,25.9937,26.0189,82482.0
2016-09-15 11:15:00,31.03,31.03,31.02,31.03,79123.0,26.0189,26.0189,26.0105,26.0189,79123.0
2016-09-15 11:20:00,31.02,31.03,30.98,31.0,119732.0,26.0105,26.0189,25.977,25.9937,119732.0
2016-09-15 11:25:00,30.99,31.04,30.99,31.03,213545.0,25.9853,26.0273,25.9853,26.0189,213545.0
2016-09-15 11:30:00,31.04,31.07,31.03,31.05,107595.0,26.0273,26.0524,26.0189,26.0357,107595.0
2016-09-15 11:35:00,31.06,31.06,31.02,31.04,65621.0,26.044,26.044,26.0105,26.0273,65621.0
2016-09-15 11:40:00,31.04,31.06,31.02,31.03,149155.0,26.0273,26.044,26.0105,26.0189,149155.0
2016-09-15 11:45:00,31.03,31.06,31.01,31.02,137954.0,26.0189,26.044,26.0021,26.0105,137954.0
2016-09-15 11:50:00,31.02,31.06,31.01,31.05,70472.0,26.0105,26.044,26.0021,26.0357,70472.0
2016-09-15 11:55:00,31.05,31.08,30.96,30.96,202627.0,26.0357,26.0608,25.9602,25.9602,202627.0
2016-09-15 12:00:00,30.96,31.03,30.96,31.02,127854.0,25.9602,26.0189,25.9602,26.0105,127854.0
2016-09-15 12:05:00,31.02,31.05,31.01,31.04,67322.0,26.0105,26.0357,26.0021,26.0273,67322.0
2016-09-15 12:10:00,31.04,31.04,30.99,31.01,53343.0,26.0273,26.0273,25.9853,26.0021,53343.0
2016-09-15 12:15:00,31.02,31.05,31.0,31.03,81815.0,26.0105,26.0357,25.9937,26.0189,81815.0
2016-09-15 12:20:00,31.03,31.06,31.02,31.05,54318.0,26.0189,26.044,26.0105,26.0357,54318.0
2016-09-15 12:25:00,31.05,31.05,30.98,31.0,90694.0,26.0357,26.0357,25.977,25.9937,90694.0
2016-09-15 12:30:00,31.0,31.0,30.98,30.98,129591.0,25.9937,25.9937,25.977,25.977,129591.0
2016-09-15 12:35:00,30.98,30.99,30.95,30.99,75053.0,25.977,25.9853,25.9518,25.9853,75053.0
2016-09-15 12:40:00,30.99,31.0,30.97,30.99,72303.0,25.9853,25.9937,25.9686,25.9853,72303.0
2016-09-15 12:45:00,31.0,31.01,30.98,31.0,89665.0,25.9937,26.0021,25.977,25.9937,89665.0
2016-09-15 12:50:00,30.99,31.0,30.98,30.99,42809.0,25.9853,25.9937,25.977,25.9853,42809.0
2016-09-15 12:55:00,30.99,31.01,30.98,31.01,52645.0,25.9853,26.0021,25.977,26.0021,52645.0
2016-09-15 13:00:00,31.01,31.04,31.0,31.04,104426.0,26.0021,26.0273,25.9937,26.0273,104426.0
2016-09-15 13:05:00,31.04,31.05,31.0,31.02,56440.0,26.0273,26.0357,25.9937,26.0105,56440.0
2016-09-15 13:10:00,31.02,31.03,30.99,31.0,51188.0,26.0105,26.0189,25.9853,25.9937,51188.0
2016-09-15 13:15:00,31.01,31.01,30.97,31.0,176543.0,26.0021,26.0021,25.9686,25.9937,176543.0
2016-09-15 13:20:00,31.0,31.01,30.98,30.99,37684.0,25.9937,26.0021,25.977,25.9853,37684.0
2016-09-15 13:25:00,31.0,31.01,30.97,30.99,167175.0,25.9937,26.0021,25.9686,25.9853,167175.0
2016-09-15 13:30:00,30.99,31.03,30.98,31.02,166357.0,25.9853,26.0189,25.977,26.0105,166357.0
2016-09-15 13:35:00,31.02,31.02,31.01,31.02,57022.0,26.0105,26.0105,26.0021,26.0105,57022.0
2016-09-15 13:40:00,31.02,31.05,31.0,31.05,133354.0,26.0105,26.0357,25.9937,26.0357,133354.0
2016-09-15 13:45:00,31.05,31.06,31.03,31.06,123133.0,26.0357,26.044,26.0189,26.044,123133.0
2016-09-15 13:50:00,31.06,31.06,31.01,31.05,105692.0,26.044,26.044,26.0021,26.0357,105692.0
2016-09-15 13:55:00,31.05,31.06,31.04,31.06,118479.0,26.0357,26.044,26.0273,26.044,118479.0
2016-09-15 14:00:00,31.06,31.08,31.05,31.08,71677.0,26.044,26.0608,26.0357,26.0608,71677.0
2016-09-15 14:05:00,31.08,31.1,31.07,31.1,80853.0,26.0608,26.0776,26.0524,26.0776,80853.0
2016-09-15 14:10:00,31.1,31.1,31.07,31.1,80641.0,26.0776,26.0776,26.0524,26.0776,80641.0
2016-09-15 14:15:00,31.09,31.15,31.09,31.15,287158.0,26.0692,26.1195,26.0692,26.1195,287158.0
2016-09-15 14:20:00,31.15,31.17,31.13,31.17,73003.0,26.1195,26.1363,26.1027,26.1363,73003.0
2016-09-15 14:25:00,31.17,31.17,31.15,31.17,71047.0,26.1363,26.1363,26.1195,26.1363,71047.0
2016-09-15 14:30:00,31.17,31.18,31.13,31.16,122641.0,26.1363,26.1447,26.1027,26.1279,122641.0
2016-09-15 14:35:00,31.16,31.19,31.15,31.19,99542.0,26.1279,26.153,26.1195,26.153,99542.0
2016-09-15 14:40:00,31.19,31.2,31.16,31.16,77484.0,26.153,26.1614,26.1279,26.1279,77484.0
2016-09-15 14:45:00,31.17,31.17,31.13,31.15,93489.0,26.1363,26.1363,26.1027,26.1195,93489.0
2016-09-15 14:50:00,31.15,31.17,31.14,31.17,64426.0,26.1195,26.1363,26.1111,26.1363,64426.0
2016-09-15 14:55:00,31.17,31.2,31.16,31.18,121507.0,26.1363,26.1614,26.1279,26.1447,121507.0
2016-09-15 15:00:00,31.19,31.2,31.18,31.2,96437.0,26.153,26.1614,26.1447,26.1614,96437.0
2016-09-15 15:05:00,31.2,31.21,31.19,31.2,252116.0,26.1614,26.1698,26.153,26.1614,252116.0
2016-09-15 15:10:00,31.2,31.2,31.18,31.18,122507.0,26.1614,26.1614,26.1447,26.1447,122507.0
2016-09-15 15:15:00,31.18,31.19,31.11,31.12,237693.0,26.1447,26.153,26.086,26.0943,237693.0
2016-09-15 15:20:00,31.12,31.13,31.1,31.11,173366.0,26.0943,26.1027,26.0776,26.086,173366.0
2016-09-15 15:25:00,31.11,31.13,31.09,31.13,130525.0,26.086,26.1027,26.0692,26.1027,130525.0
2016-09-15 15:30:00,31.12,31.13,31.09,31.09,213535.0,26.0943,26.1027,26.0692,26.0692,213535.0
2016-09-15 15:35:00,31.09,31.2,31.09,31.2,439882.0,26.0692,26.1614,26.0692,26.1614,439882.0
2016-09-15 15:40:00,31.19,31.23,31.17,31.2,523193.0,26.153,26.1866,26.1363,26.1614,523193.0
2016-09-15 15:45:00,31.2,31.23,31.17,31.23,356070.0,26.1614,26.1866,26.1363,26.1866,356070.0
2016-09-15 15:50:00,31.22,31.23,31.14,31.16,354031.0,26.1782,26.1866,26.1111,26.1279,354031.0
2016-09-15 15:55:00,31.16,31.16,31.1,31.11,737385.0,26.1279,26.1279,26.0776,26.086,737385.0
2016-09-16 09:30:00,31.02,31.13,30.67,30.69,1455915.0,26.0105,26.1027,25.717,25.7338,1455915.0
2016-09-16 09:35:00,30.69,30.72,30.66,30.69,372765.0,25.7338,25.7589,25.7086,25.7338,372765.0
2016-09-16 09:40:00,30.7,30.71,30.6,30.65,403181.0,25.7422,25.7506,25.6583,25.7002,403181.0
2016-09-16 09:45:00,30.64,30.78,30.64,30.77,207341.0,25.6919,25.8093,25.6919,25.8009,207341.0
2016-09-16 09:50:00,30.77,30.8,30.75,30.76,59225.0,25.8009,25.826,25.7841,25.7925,59225.0
2016-09-16 09:55:00,30.77,30.82,30.76,30.77,49760.0,25.8009,25.8428,25.7925,25.8009,49760.0
2016-09-16 10:00:00,30.77,30.77,30.68,30.7,147221.0,25.8009,25.8009,25.7254,25.7422,147221.0
2016-09-16 10:05:00,30.69,30.7,30.63,30.64,250857.0,25.7338,25.7422,25.6835,25.6919,250857.0
2016-09-16 10:10:00,30.64,30.71,30.63,30.7,131859.0,25.6919,25.7506,25.6835,25.7422,131859.0
2016-09-16 10:15:00,30.69,30.73,30.67,30.71,57334.0,25.7338,25.7673,25.717,25.7506,57334.0
2016-09-16 10:20:00,30.71,30.72,30.7,30.71,52353.0,25.7506,25.7589,25.7422,25.7506,52353.0
2016-09-16 10:25:00,30.71,30.72,30.68,30.71,103884.0,25.7506,25.7589,25.7254,25.7506,103884.0
2016-09-16 10:30:00,30.71,30.76,30.68,30.69,85724.0,25.7506,25.7925,25.7254,25.7338,85724.0
2016-09-16 10:35:00,30.68,30.79,30.67,30.78,73715.0,25.7254,25.8176,25.717,25.8093,73715.0
2016-09-16 10:40:00,30.78,30.85,30.77,30.85,108021.0,25.8093,25.8679,25.8009,25.8679,108021.0
2016-09-16 10:45:00,30.84,30.89,30.84,30.84,144314.0,25.8596,25.9015,25.8596,25.8596,144314.0
2016-09-16 10:50:00,30.85,30.86,30.81,30.84,60546.0,25.8679,25.8763,25.8344,25.8596,60546.0
2016-09-16 10:55:00,30.84,30.86,30.83,30.84,70828.0,25.8596,25.8763,25.8512,25.8596,70828.0
2016-09-16 11:00:00,30.84,30.84,30.8,30.82,69534.0,25.8596,25.8596,25.826,25.8428,69534.0
2016-09-16 11:05:00,30.82,30.84,30.81,30.84,52875.0,25.8428,25.8596,25.8344,25.8596,52875.0
2016-09-16 11:10:00,30.84,30.89,30.83,30.88,56736.0,25.8596,25.9015,25.8512,25.8931,56736.0
2016-09-16 11:15:00,30.88,30.91,30.85,30.87,88740.0,25.8931,25.9183,25.8679,25.8847,88740.0
2016-09-16 11:20:00,30.86,30.88,30.85,30.88,52145.0,25.8763,25.8931,25.8679,25.8931,52145.0
2016-09-16 11:25:00,30.87,30.87,30.85,30.86,82015.0,25.8847,25.8847,25.8679,25.8763,82015.0
2016-09-16 11:30:00,30.86,30.87,30.81,30.84,70037.0,25.8763,25.8847,25.8344,25.8596,70037.0
2016-09-16 11:35:00,30.84,30.87,30.83,30.87,48765.0,25.8596,25.8847,25.8512,25.8847,48765.0
2016-09-16 11:40:00,30.86,30.92,30.85,30.92,68098.0,25.8763,25.9266,25.8679,25.9266,68098.0
2016-09-16 11:45:00,30.93,30.95,30.9,30.91,53202.0,25.935,25.9518,25.9099,25.9183,53202.0
2016-09-16 11:50:00,30.92,30.92,30.88,30.91,34484.0,25.9266,25.9266,25.8931,25.9183,34484.0
2016-09-16 11:55:00,30.91,30.92,30.88,30.92,87221.0,25.9183,25.9266,25.8931,25.9266,87221.0
2016-09-16 12:00:00,30.91,30.93,30.91,30.93,48896.0,25.9183,25.935,25.9183,25.935,48896.0
2016-09-16 12:05:00,30.93,30.97,30.92,30.96,59696.0,25.935,25.9686,25.9266,25.9602,59696.0
2016-09-16 12:10:00,30.96,30.97,30.91,30.92,74381.0,25.9602,25.9686,25.9183,25.9266,74381.0
2016-09-16 12:15:00,30.91,30.94,30.9,30.94,74171.0,25.9183,25.9434,25.9099,25.9434,74171.0
2016-09-16 12:20:00,30.94,30.96,30.93,30.96,49632.0,25.9434,25.9602,25.935,25.9602,49632.0
2016-09-16 12:25:00,30.95,30.97,30.92,30.94,88661.0,25.9518,25.9686,25.9266,25.9434,88661.0
2016-09-16 12:30:00,30.94,30.94,30.91,30.92,48973.0,25.9434,25.9434,25.9183,25.9266,48973.0
2016-09-16 12:35:00,30.92,30.94,30.91,30.94,36122.0,25.9266,25.9434,25.9183,25.9434,36122.0
2016-09-16 12:40:00,30.94,30.94,30.88,30.91,75965.0,25.9434,25.9434,25.8931,25.9183,75965.0
2016-09-16 12:45:00,30.91,30.92,30.87,30.89,96604.0,25.9183,25.9266,25.8847,25.9015,96604.0
2016-09-16 12:50:00,30.89,30.91,30.86,30.91,50434.0,25.9015,25.9183,25.8763,25.9183,50434.0
2016-09-16 12:55:00,30.91,30.91,30.88,30.89,62953.0,25.9183,25.9183,25.8931,25.9015,62953.0
2016-09-16 13:00:00,30.88,30.93,30.88,30.93,57202.0,25.8931,25.935,25.8931,25.935,57202.0
2016-09-16 13:05:00,30.93,30.93,30.89,30.9,62181.0,25.935,25.935,25.9015,25.9099,62181.0
2016-09-16 13:10:00,30.91,30.93,30.89,30.9,73034.0,25.9183,25.935,25.9015,25.9099,73034.0
2016-09-16 13:15:00,30.89,30.92,30.89,30.9,55241.0,25.9015,25.9266,25.9015,25.9099,55241.0
2016-09-16 13:20:00,30.9,30.91,30.88,30.91,60561.0,25.9099,25.9183,25.8931,25.9183,60561.0
2016-09-16 13:25:00,30.91,30.92,30.9,30.9,118477.0,25.9183,25.9266,25.9099,25.9099,118477.0
2016-09-16 13:30:00,30.9,30.91,30.89,30.9,72770.0,25.9099,25.9183,25.9015,25.9099,72770.0
2016-09-16 13:35:00,30.91,30.93,30.89,30.92,116302.0,25.9183,25.935,25.9015,25.9266,116302.0
2016-09-16 13:40:00,30.92,30.92,30.87,30.88,99119.0,25.9266,25.9266,25.8847,25.8931,99119.0
2016-09-16 13:45:00,30.87,30.88,30.83,30.84,51990.0,25.8847,25.8931,25.8512,25.8596,51990.0
2016-09-16 13:50:00,30.85,30.87,30.84,30.87,58695.0,25.8679,25.8847,25.8596,25.8847,58695.0
2016-09-16 13:55:00,30.87,30.87,30.84,30.86,46277.0,25.8847,25.8847,25.8596,25.8763,46277.0
2016-09-16 14:00:00,30.86,30.87,30.84,30.86,89439.0,25.8763,25.8847,25.8596,25.8763,89439.0
2016-09-16 14:05:00,30.87,30.91,30.86,30.91,62189.0,25.8847,25.9183,25.8763,25.9183,62189.0
2016-09-16 14:10:00,30.91,30.92,30.89,30.89,126485.0,25.9183,25.9266,25.9015,25.9015,126485.0
2016-09-16 14:15:00,30.9,30.9,30.87,30.89,38920.0,25.9099,25.9099,25.8847,25.9015,38920.0
2016-09-16 14:20:00,30.89,30.9,30.88,30.88,76151.0,25.9015,25.9099,25.8931,25.8931,76151.0
2016-09-16 14:25:00,30.88,30.9,30.87,30.9,44480.0,25.8931,25.9099,25.8847,25.9099,44480.0
2016-09-16 14:30:00,30.9,30.93,30.89,30.91,93804.0,25.9099,25.935,25.9015,25.9183,93804.0
2016-09-16 14:35:00,30.92,30.92,30.89,30.89,58534.0,25.9266,25.9266,25.9015,25.9015,58534.0
2016-09-16 14:40:00,30.89,30.94,30.88,30.93,75137.0,25.9015,25.9434,25.8931,25.935,75137.0
2016-09-16 14:45:00,30.94,30.95,30.93,30.94,57278.0,25.9434,25.9518,25.935,25.9434,57278.0
2016-09-16 14:50:00,30.94,30.97,30.93,30.96,57843.0,25.9434,25.9686,25.935,25.9602,57843.0
2016-09-16 14:55:00,30.96,30.96,30.92,30.92,54881.0,25.9602,25.9602,25.9266,25.9266,54881.0
2016-09-16 15:00:00,30.92,30.95,30.92,30.94,77208.0,25.9266,25.9518,25.9266,25.9434,77208.0
2016-09-16 15:05:00,30.94,30.96,30.94,30.95,66485.0,25.9434,25.9602,25.9434,25.9518,66485.0
2016-09-16 15:10:00,30.96,30.96,30.92,30.93,92308.0,25.9602,25.9602,25.9266,25.935,92308.0
2016-09-16 15:15:00,30.94,30.95,30.93,30.95,76305.0,25.9434,25.9518,25.935,25.9518,76305.0
2016-09-16 15:20:00,30.95,30.99,30.94,30.96,148188.0,25.9518,25.9853,25.9434,25.9602,148188.0
2016-09-16 15:25:00,30.96,30.98,30.95,30.98,90481.0,25.9602,25.977,25.9518,25.977,90481.0
2016-09-16 15:30:00,30.98,31.01,30.97,31.0,119838.0,25.977,26.0021,25.9686,25.9937,119838.0
2016-09-16 15:35:00,31.01,31.01,30.99,31.0,66230.0,26.0021,26.0021,25.9853,25.9937,66230.0
2016-09-16 15:40:00,30.99,31.02,30.98,31.01,289529.0,25.9853,26.0105,25.977,26.0021,289529.0
2016-09-16 15:45:00,31.01,31.01,31.0,31.01,112850.0,26.0021,26.0021,25.9937,26.0021,112850.0
2016-09-16 15:50:00,31.01,31.01,30.98,31.01,265204.0,26.0021,26.0021,25.977,26.0021,265204.0
2016-09-16 15:55:00,31.0,31.01,30.96,30.97,508155.0,25.9937,26.0021,25.9602,25.9686,508155.0
2016-09-19 09:30:00,31.9,31.99,31.73,31.77,1238834.0,26.7484,26.8238,26.6058,26.6394,1238834.0
2016-09-19 09:35:00,31.77,31.89,31.76,31.85,503781.0,26.6394,26.74,26.631,26.7065,503781.0
2016-09-19 09:40:00,31.85,31.88,31.82,31.87,386693.0,26.7065,26.7316,26.6813,26.7232,386693.0
2016-09-19 09:45:00,31.86,31.99,31.86,31.95,629493.0,26.7148,26.8238,26.7148,26.7903,629493.0
2016-09-19 09:50:00,31.96,32.05,31.95,32.02,592092.0,26.7987,26.8742,26.7903,26.849,592092.0
2016-09-19 09:55:00,32.02,32.08,31.98,32.07,459653.0,26.849,26.8993,26.8155,26.8909,459653.0
2016-09-19 10:00:00,32.07,32.08,32.01,32.02,306505.0,26.8909,26.8993,26.8406,26.849,306505.0
2016-09-19 10:05:00,32.02,32.03,31.96,31.98,435146.0,26.849,26.8574,26.7987,26.8155,435146.0
2016-09-19 10:10:00,31.98,32.01,31.92,31.98,317159.0,26.8155,26.8406,26.7652,26.8155,317159.0
2016-09-19 10:15:00,31.98,32.01,31.93,31.96,352895.0,26.8155,26.8406,26.7735,26.7987,352895.0
2016-09-19 10:20:00,31.96,32.03,31.95,32.03,253539.0,26.7987,26.8574,26.7903,26.8574,253539.0
2016-09-19 10:25:00,32.02,32.05,31.99,32.02,301432.0,26.849,26.8742,26.8238,26.849,301432.0
2016-09-19 10:30:00,32.01,32.02,31.98,31.98,121211.0,26.8406,26.849,26.8155,26.8155,121211.0
2016-09-19 10:35:00,31.98,31.99,31.92,31.95,258971.0,26.8155,26.8238,26.7652,26.7903,258971.0
2016-09-19 10:40:00,31.94,31.96,31.89,31.96,351895.0,26.7819,26.7987,26.74,26.7987,351895.0
2016-09-19 10:45:00,31.95,31.99,31.85,31.87,281460.0,26.7903,26.8238,26.7065,26.7232,281460.0
2016-09-19 10:50:00,31.86,31.91,31.85,31.9,130837.0,26.7148,26.7568,26.7065,26.7484,130837.0
2016-09-19 10:55:00,31.9,31.92,31.86,31.88,245378.0,26.7484,26.7652,26.7148,26.7316,245378.0
2016-09-19 11:00:00,31.88,31.94,31.86,31.92,188383.0,26.7316,26.7819,26.7148,26.7652,188383.0
2016-09-19 11:05:00,31.93,31.99,31.92,31.97,247737.0,26.7735,26.8238,26.7652,26.8071,247737.0
2016-09-19 11:10:00,31.96,31.97,31.88,31.89,118867.0,26.7987,26.8071,26.7316,26.74,118867.0
2016-09-19 11:15:00,31.9,31.94,31.88,31.91,117837.0,26.7484,26.7819,26.7316,26.7568,117837.0
2016-09-19 11:20:00,31.91,31.97,31.9,31.93,441210.0,26.7568,26.8071,26.7484,26.7735,441210.0
2016-09-19 11:25:00,31.94,31.94,31.89,31.92,240992.0,26.7819,26.7819,26.74,26.7652,240992.0
2016-09-19 11:30:00,31.92,31.95,31.89,31.95,301013.0,26.7652,26.7903,26.74,26.7903,301013.0
2016-09-19 11:35:00,31.95,31.97,31.94,31.94,178515.0,26.7903,26.8071,26.7819,26.7819,178515.0
2016-09-19 11:40:00,31.95,31.96,31.9,31.9,190440.0,26.7903,26.7987,26.7484,26.7484,190440.0
2016-09-19 11:45:00,31.9,31.93,31.9,31.92,141289.0,26.7484,26.7735,26.7484,26.7652,141289.0
2016-09-19 11:50:00,31.93,31.94,31.9,31.91,304140.0,26.7735,26.7819,26.7484,26.7568,304140.0
2016-09-19 11:55:00,31.91,31.92,31.88,31.88,84496.0,26.7568,26.7652,26.7316,26.7316,84496.0
2016-09-19 12:00:00,31.88,31.95,31.87,31.94,203648.0,26.7316,26.7903,26.7232,26.7819,203648.0
2016-09-19 12:05:00,31.94,31.95,31.91,31.92,118545.0,26.7819,26.7903,26.7568,26.7652,118545.0
2016-09-19 12:10:00,31.92,31.92,31.83,31.85,241908.0,26.7652,26.7652,26.6897,26.7065,241908.0
2016-09-19 12:15:00,31.85,31.88,31.84,31.88,92500.0,26.7065,26.7316,26.6981,26.7316,92500.0
2016-09-19 12:20:00,31.87,31.9,31.86,31.88,106316.0,26.7232,26.7484,26.7148,26.7316,106316.0
2016-09-19 12:25:00,31.87,31.88,31.85,31.86,58315.0,26.7232,26.7316,26.7065,26.7148,58315.0
2016-09-19 12:30:00,31.85,31.87,31.84,31.86,90901.0,26.7065,26.7232,26.6981,26.7148,90901.0
2016-09-19 12:35:00,31.87,31.87,31.83,31.86,85686.0,26.7232,26.7232,26.6897,26.7148,85686.0
2016-09-19 12:40:00,31.86,31.88,31.85,31.85,114184.0,26.7148,26.7316,26.7065,26.7065,114184.0
2016-09-19 12:45:00,31.85,31.86,31.83,31.85,112886.0,26.7065,26.7148,26.6897,26.7065,112886.0
2016-09-19 12:50:00,31.85,31.87,31.84,31.84,120282.0,26.7065,26.7232,26.6981,26.6981,120282.0
2016-09-19 12:55:00,31.84,31.85,31.73,31.76,225611.0,26.6981,26.7065,26.6058,26.631,225611.0
2016-09-19 13:00:00,31.76,31.77,31.73,31.76,172507.0,26.631,26.6394,26.6058,26.631,172507.0
2016-09-19 13:05:00,31.76,31.81,31.75,31.8,113522.0,26.631,26.6729,26.6226,26.6645,113522.0
2016-09-19 13:10:00,31.79,31.81,31.79,31.79,58699.0,26.6561,26.6729,26.6561,26.6561,58699.0
2016-09-19 13:15:00,31.79,31.81,31.75,31.76,124436.0,26.6561,26.6729,26.6226,26.631,124436.0
2016-09-19 13:20:00,31.77,31.79,31.75,31.79,104200.0,26.6394,26.6561,26.6226,26.6561,104200.0
2016-09-19 13:25:00,31.79,31.83,31.78,31.81,99702.0,26.6561,26.6897,26.6478,26.6729,99702.0
2016-09-19 13:30:00,31.81,31.81,31.72,31.73,146156.0,26.6729,26.6729,26.5975,26.6058,146156.0
2016-09-19 13:35:00,31.72,31.78,31.69,31.76,102683.0,26.5975,26.6478,26.5723,26.631,102683.0
2016-09-19 13:40:00,31.76,31.77,31.74,31.76,251915.0,26.631,26.6394,26.6142,26.631,251915.0
2016-09-19 13:45:00,31.76,31.76,31.72,31.75,141900.0,26.631,26.631,26.5975,26.6226,141900.0
2016-09-19 13:50:00,31.75,31.79,31.74,31.76,183338.0,26.6226,26.6561,26.6142,26.631,183338.0
2016-09-19 13:55:00,31.76,31.77,31.74,31.75,133630.0,26.631,26.6394,26.6142,26.6226,133630.0
2016-09-19 14:00:00,31.75,31.78,31.74,31.78,79202.0,26.6226,26.6478,26.6142,26.6478,79202.0
2016-09-19 14:05:00,31.77,31.8,31.77,31.77,123962.0,26.6394,26.6645,26.6394,26.6394,123962.0
2016-09-19 14:10:00,31.78,31.8,31.77,31.8,56848.0,26.6478,26.6645,26.6394,26.6645,56848.0
2016-09-19 14:15:00,31.8,31.81,31.77,31.77,72611.0,26.6645,26.6729,26.6394,26.6394,72611.0
2016-09-19 14:20:00,31.78,31.81,31.77,31.81,86208.0,26.6478,26.6729,26.6394,26.6729,86208.0
2016-09-19 14:25:00,31.81,31.82,31.8,31.81,115948.0,26.6729,26.6813,26.6645,26.6729,115948.0
2016-09-19 14:30:00,31.8,31.82,31.78,31.79,151110.0,26.6645,26.6813,26.6478,26.6561,151110.0
2016-09-19 14:35:00,31.79,31.82,31.78,31.78,82765.0,26.6561,26.6813,26.6478,26.6478,82765.0
2016-09-19 14:40:00,31.78,31.79,31.77,31.78,73013.0,26.6478,26.6561,26.6394,26.6478,73013.0
2016-09-19 14:45:00,31.78,31.82,31.78,31.82,94531.0,26.6478,26.6813,26.6478,26.6813,94531.0
2016-09-19 14:50:00,31.82,31.83,31.8,31.8,122070.0,26.6813,26.6897,26.6645,26.6645,122070.0
2016-09-19 14:55:00,31.8,31.84,31.8,31.84,153277.0,26.6645,26.6981,26.6645,26.6981,153277.0
2016-09-19 15:00:00,31.84,31.84,31.81,31.82,127438.0,26.6981,26.6981,26.6729,26.6813,127438.0
2016-09-19 15:05:00,31.81,31.82,31.78,31.78,109550.0,26.6729,26.6813,26.6478,26.6478,109550.0
2016-09-19 15:10:00,31.78,31.79,31.78,31.79,112720.0,26.6478,26.6561,26.6478,26.6561,112720.0
2016-09-19 15:15:00,31.78,31.79,31.72,31.77,181996.0,26.6478,26.6561,26.5975,26.6394,181996.0
2016-09-19 15:20:00,31.76,31.78,31.76,31.78,117658.0,26.631,26.6478,26.631,26.6478,117658.0
2016-09-19 15:25:00,31.78,31.79,31.73,31.74,233031.0,26.6478,26.6561,26.6058,26.6142,233031.0
2016-09-19 15:30:00,31.73,31.74,31.67,31.69,206585.0,26.6058,26.6142,26.5555,26.5723,206585.0
2016-09-19 15:35:00,31.69,31.74,31.66,31.73,322740.0,26.5723,26.6142,26.5471,26.6058,322740.0
2016-09-19 15:40:00,31.73,31.78,31.72,31.76,239460.0,26.6058,26.6478,26.5975,26.631,239460.0
2016-09-19 15:45:00,31.76,31.78,31.74,31.74,285670.0,26.631,26.6478,26.6142,26.6142,285670.0
2016-09-19 15:50:00,31.74,31.76,31.72,31.76,2263823.0,26.6142,26.631,26.5975,26.631,2263823.0
2016-09-19 15:55:00,31.76,31.77,31.72,31.72,990542.0,26.631,26.6394,26.5975,26.5975,990542.0
2016-09-20 09:30:00,31.91,31.94,31.8,31.8,383078.0,26.7568,26.7819,26.6645,26.6645,383078.0
2016-09-20 09:35:00,31.81,31.83,31.73,31.76,253869.0,26.6729,26.6897,26.6058,26.631,253869.0
2016-09-20 09:40:00,31.76,31.84,31.75,31.82,197922.0,26.631,26.6981,26.6226,26.6813,197922.0
2016-09-20 09:45:00,31.82,31.82,31.77,31.8,135072.0,26.6813,26.6813,26.6394,26.6645,135072.0
2016-09-20 09:50:00,31.8,31.83,31.78,31.82,167315.0,26.6645,26.6897,26.6478,26.6813,167315.0
2016-09-20 09:55:00,31.83,31.85,31.77,31.79,275740.0,26.6897,26.7065,26.6394,26.6561,275740.0
2016-09-20 10:00:00,31.79,31.83,31.76,31.76,165394.0,26.6561,26.6897,26.631,26.631,165394.0
2016-09-20 10:05:00,31.77,31.81,31.76,31.77,98884.0,26.6394,26.6729,26.631,26.6394,98884.0
2016-09-20 10:10:00,31.77,31.78,31.74,31.74,169415.0,26.6394,26.6478,26.6142,26.6142,169415.0
2016-09-20 10:15:00,31.75,31.75,31.72,31.73,107104.0,26.6226,26.6226,26.5975,26.6058,107104.0
2016-09-20 10:20:00,31.73,31.75,31.72,31.75,75744.0,26.6058,26.6226,26.5975,26.6226,75744.0
2016-09-20 10:25:00,31.74,31.79,31.74,31.77,83383.0,26.6142,26.6561,26.6142,26.6394,83383.0
2016-09-20 10:30:00,31.77,31.78,31.7,31.7,112590.0,26.6394,26.6478,26.5807,26.5807,112590.0
2016-09-20 10:35:00,31.7,31.71,31.65,31.65,121441.0,26.5807,26.5891,26.5388,26.5388,121441.0
2016-09-20 10:40:00,31.65,31.66,31.63,31.64,55885.0,26.5388,26.5471,26.522,26.5304,55885.0
2016-09-20 10:45:00,31.65,31.74,31.64,31.72,109903.0,26.5388,26.6142,26.5304,26.5975,109903.0
2016-09-20 10:50:00,31.72,31.73,31.67,31.67,104715.0,26.5975,26.6058,26.5555,26.5555,104715.0
2016-09-20 10:55:00,31.67,31.7,31.66,31.67,135521.0,26.5555,26.5807,26.5471,26.5555,135521.0
2016-09-20 11:00:00,31.67,31.69,31.66,31.68,195631.0,26.5555,26.5723,26.5471,26.5639,195631.0
2016-09-20 11:05:00,31.68,31.71,31.68,31.7,199090.0,26.5639,26.5891,26.5639,26.5807,199090.0
2016-09-20 11:10:00,31.7,31.71,31.65,31.66,80925.0,26.5807,26.5891,26.5388,26.5471,80925.0
2016-09-20 11:15:00,31.66,31.67,31.65,31.67,84414.0,26.5471,26.5555,26.5388,26.5555,84414.0
2016-09-20 11:20:00,31.67,31.68,31.64,31.65,100876.0,26.5555,26.5639,26.5304,26.5388,100876.0
2016-09-20 11:25:00,31.65,31.65,31.62,31.63,83462.0,26.5388,26.5388,26.5136,26.522,83462.0
2016-09-20 11:30:00,31.64,31.65,31.61,31.63,112933.0,26.5304,26.5388,26.5052,26.522,112933.0
2016-09-20 11:35:00,31.62,31.63,31.57,31.58,80220.0,26.5136,26.522,26.4717,26.4801,80220.0
2016-09-20 11:40:00,31.57,31.61,31.57,31.61,81404.0,26.4717,26.5052,26.4717,26.5052,81404.0
2016-09-20 11:45:00,31.6,31.61,31.59,31.6,48936.0,26.4968,26.5052,26.4884,26.4968,48936.0
2016-09-20 11:50:00,31.6,31.61,31.59,31.61,37584.0,26.4968,26.5052,26.4884,26.5052,37584.0
2016-09-20 11:55:00,31.6,31.61,31.55,31.56,107385.0,26.4968,26.5052,26.4549,26.4633,107385.0
2016-09-20 12:00:00,31.56,31.56,31.53,31.55,63213.0,26.4633,26.4633,26.4381,26.4549,63213.0
2016-09-20 12:05:00,31.54,31.56,31.54,31.55,55197.0,26.4465,26.4633,26.4465,26.4549,55197.0
2016-09-20 12:10:00,31.56,31.57,31.54,31.55,50842.0,26.4633,26.4717,26.4465,26.4549,50842.0
2016-09-20 12:15:00,31.54,31.55,31.53,31.54,50861.0,26.4465,26.4549,26.4381,26.4465,50861.0
2016-09-20 12:20:00,31.54,31.56,31.53,31.56,35786.0,26.4465,26.4633,26.4381,26.4633,35786.0
2016-09-20 12:25:00,31.55,31.56,31.55,31.56,49773.0,26.4549,26.4633,26.4549,26.4633,49773.0
2016-09-20 12:30:00,31.55,31.57,31.51,31.51,140648.0,26.4549,26.4717,26.4214,26.4214,140648.0
2016-09-20 12:35:00,31.51,31.52,31.46,31.46,477102.0,26.4214,26.4297,26.3794,26.3794,477102.0
2016-09-20 12:40:00,31.46,31.47,31.43,31.43,168226.0,26.3794,26.3878,26.3543,26.3543,168226.0
2016-09-20 12:45:00,31.43,31.44,31.38,31.38,135960.0,26.3543,26.3627,26.3124,26.3124,135960.0
2016-09-20 12:50:00,31.38,31.45,31.38,31.43,144785.0,26.3124,26.3711,26.3124,26.3543,144785.0
2016-09-20 12:55:00,31.43,31.43,31.36,31.37,98099.0,26.3543,26.3543,26.2956,26.304,98099.0
2016-09-20 13:00:00,31.37,31.38,31.33,31.36,92328.0,26.304,26.3124,26.2704,26.2956,92328.0
2016-09-20 13:05:00,31.36,31.37,31.36,31.37,71793.0,26.2956,26.304,26.2956,26.304,71793.0
2016-09-20 13:10:00,31.37,31.37,31.34,31.35,145409.0,26.304,26.304,26.2788,26.2872,145409.0
2016-09-20 13:15:00,31.34,31.37,31.34,31.37,80324.0,26.2788,26.304,26.2788,26.304,80324.0
2016-09-20 13:20:00,31.36,31.37,31.34,31.36,69014.0,26.2956,26.304,26.2788,26.2956,69014.0
2016-09-20 13:25:00,31.35,31.37,31.35,31.36,170982.0,26.2872,26.304,26.2872,26.2956,170982.0
2016-09-20 13:30:00,31.36,31.41,31.34,31.41,270545.0,26.2956,26.3375,26.2788,26.3375,270545.0
2016-09-20 13:35:00,31.41,31.41,31.37,31.4,201409.0,26.3375,26.3375,26.304,26.3291,201409.0
2016-09-20 13:40:00,31.4,31.41,31.39,31.4,96901.0,26.3291,26.3375,26.3207,26.3291,96901.0
2016-09-20 13:45:00,31.4,31.45,31.39,31.43,238267.0,26.3291,26.3711,26.3207,26.3543,238267.0
2016-09-20 13:50:00,31.43,31.48,31.43,31.47,88320.0,26.3543,26.3962,26.3543,26.3878,88320.0
2016-09-20 13:55:00,31.48,31.5,31.47,31.48,160896.0,26.3962,26.413,26.3878,26.3962,160896.0
2016-09-20 14:00:00,31.47,31.5,31.47,31.5,53038.0,26.3878,26.413,26.3878,26.413,53038.0
2016-09-20 14:05:00,31.5,31.52,31.49,31.52,52530.0,26.413,26.4297,26.4046,26.4297,52530.0
2016-09-20 14:10:00,31.52,31.54,31.5,31.51,173339.0,26.4297,26.4465,26.413,26.4214,173339.0
2016-09-20 14:15:00,31.5,31.51,31.5,31.51,48019.0,26.413,26.4214,26.413,26.4214,48019.0
2016-09-20 14:20:00,31.51,31.51,31.48,31.5,100953.0,26.4214,26.4214,26.3962,26.413,100953.0
2016-09-20 14:25:00,31.49,31.5,31.48,31.5,69534.0,26.4046,26.413,26.3962,26.413,69534.0
2016-09-20 14:30:00,31.5,31.53,31.49,31.53,71167.0,26.413,26.4381,26.4046,26.4381,71167.0
2016-09-20 14:35:00,31.53,31.57,31.52,31.57,178508.0,26.4381,26.4717,26.4297,26.4717,178508.0
2016-09-20 14:40:00,31.57,31.59,31.55,31.58,260985.0,26.4717,26.4884,26.4549,26.4801,260985.0
2016-09-20 14:45:00,31.58,31.6,31.57,31.59,140682.0,26.4801,26.4968,26.4717,26.4884,140682.0
2016-09-20 14:50:00,31.6,31.64,31.59,31.63,159956.0,26.4968,26.5304,26.4884,26.522,159956.0
2016-09-20 14:55:00,31.63,31.63,31.58,31.6,91794.0,26.522,26.522,26.4801,26.4968,91794.0
2016-09-20 15:00:00,31.6,31.64,31.59,31.64,80907.0,26.4968,26.5304,26.4884,26.5304,80907.0
2016-09-20 15:05:00,31.63,31.68,31.62,31.68,202053.0,26.522,26.5639,26.5136,26.5639,202053.0
2016-09-20 15:10:00,31.67,31.68,31.66,31.67,189570.0,26.5555,26.5639,26.5471,26.5555,189570.0
2016-09-20 15:15:00,31.66,31.71,31.64,31.71,194191.0,26.5471,26.5891,26.5304,26.5891,194191.0
2016-09-20 15:20:00,31.71,31.71,31.68,31.69,86045.0,26.5891,26.5891,26.5639,26.5723,86045.0
2016-09-20 15:25:00,31.69,31.73,31.68,31.72,177704.0,26.5723,26.6058,26.5639,26.5975,177704.0
2016-09-20 15:30:00,31.71,31.72,31.66,31.67,200155.0,26.5891,26.5975,26.5471,26.5555,200155.0
2016-09-20 15:35:00,31.67,31.71,31.66,31.71,213267.0,26.5555,26.5891,26.5471,26.5891,213267.0
2016-09-20 15:40:00,31.71,31.72,31.69,31.7,370564.0,26.5891,26.5975,26.5723,26.5807,370564.0
2016-09-20 15:45:00,31.69,31.72,31.68,31.71,402714.0,26.5723,26.5975,26.5639,26.5891,402714.0
2016-09-20 15:50:00,31.71,31.72,31.68,31.71,388684.0,26.5891,26.5975,26.5639,26.5891,388684.0
2016-09-20 15:55:00,31.71,31.73,31.66,31.66,854840.0,26.5891,26.6058,26.5471,26.5471,854840.0
2016-09-21 09:30:00,31.72,31.86,31.72,31.78,382903.0,26.5975,26.7148,26.5975,26.6478,382903.0
2016-09-21 09:35:00,31.78,31.82,31.76,31.82,94622.0,26.6478,26.6813,26.631,26.6813,94622.0
2016-09-21 09:40:00,31.81,31.84,31.78,31.79,175905.0,26.6729,26.6981,26.6478,26.6561,175905.0
2016-09-21 09:45:00,31.79,31.83,31.77,31.82,130467.0,26.6561,26.6897,26.6394,26.6813,130467.0
2016-09-21 09:50:00,31.82,31.89,31.81,31.87,159501.0,26.6813,26.74,26.6729,26.7232,159501.0
2016-09-21 09:55:00,31.86,31.9,31.85,31.89,92011.0,26.7148,26.7484,26.7065,26.74,92011.0
2016-09-21 10:00:00,31.9,31.93,31.89,31.93,131179.0,26.7484,26.7735,26.74,26.7735,131179.0
2016-09-21 10:05:00,31.93,31.95,31.9,31.94,226310.0,26.7735,26.7903,26.7484,26.7819,226310.0
2016-09-21 10:10:00,31.94,31.94,31.87,31.91,152676.0,26.7819,26.7819,26.7232,26.7568,152676.0
2016-09-21 10:15:00,31.91,31.95,31.91,31.95,71727.0,26.7568,26.7903,26.7568,26.7903,71727.0
2016-09-21 10:20:00,31.95,31.95,31.92,31.93,119704.0,26.7903,26.7903,26.7652,26.7735,119704.0
2016-09-21 10:25:00,31.93,31.95,31.92,31.94,73007.0,26.7735,26.7903,26.7652,26.7819,73007.0
2016-09-21 10:30:00,31.95,31.98,31.94,31.97,209821.0,26.7903,26.8155,26.7819,26.8071,209821.0
2016-09-21 10:35:00,31.96,32.0,31.96,32.0,318280.0,26.7987,26.8322,26.7987,26.8322,318280.0
2016-09-21 10:40:00,32.0,32.03,31.99,32.02,171224.0,26.8322,26.8574,26.8238,26.849,171224.0
2016-09-21 10:45:00,32.02,32.03,31.92,31.93,205461.0,26.849,26.8574,26.7652,26.7735,205461.0
2016-09-21 10:50:00,31.93,31.93,31.89,31.93,118422.0,26.7735,26.7735,26.74,26.7735,118422.0
2016-09-21 10:55:00,31.93,31.97,31.92,31.95,110080.0,26.7735,26.8071,26.7652,26.7903,110080.0
2016-09-21 11:00:00,31.95,31.99,31.93,31.99,83001.0,26.7903,26.8238,26.7735,26.8238,83001.0
2016-09-21 11:05:00,31.99,31.99,31.97,31.98,155344.0,26.8238,26.8238,26.8071,26.8155,155344.0
2016-09-21 11:10:00,31.98,32.01,31.97,32.01,155342.0,26.8155,26.8406,26.8071,26.8406,155342.0
2016-09-21 11:15:00,32.0,32.01,31.98,32.0,79258.0,26.8322,26.8406,26.8155,26.8322,79258.0
2016-09-21 11:20:00,32.0,32.04,31.99,32.04,136199.0,26.8322,26.8658,26.8238,26.8658,136199.0
2016-09-21 11:25:00,32.03,32.05,32.02,32.03,158495.0,26.8574,26.8742,26.849,26.8574,158495.0
2016-09-21 11:30:00,32.03,32.04,32.0,32.0,91072.0,26.8574,26.8658,26.8322,26.8322,91072.0
2016-09-21 11:35:00,32.0,32.04,31.98,32.04,84763.0,26.8322,26.8658,26.8155,26.8658,84763.0
2016-09-21 11:40:00,32.04,32.04,31.96,31.96,110163.0,26.8658,26.8658,26.7987,26.7987,110163.0
2016-09-21 11:45:00,31.97,32.01,31.95,32.0,98231.0,26.8071,26.8406,26.7903,26.8322,98231.0
2016-09-21 11:50:00,32.0,32.03,31.99,32.02,98030.0,26.8322,26.8574,26.8238,26.849,98030.0
2016-09-21 11:55:00,32.02,32.04,32.01,32.03,84873.0,26.849,26.8658,26.8406,26.8574,84873.0
2016-09-21 12:00:00,32.03,32.04,32.02,32.03,66029.0,26.8574,26.8658,26.849,26.8574,66029.0
2016-09-21 12:05:00,32.04,32.05,32.03,32.04,78880.0,26.8658,26.8742,26.8574,26.8658,78880.0
2016-09-21 12:10:00,32.04,32.04,32.01,32.02,84303.0,26.8658,26.8658,26.8406,26.849,84303.0
2016-09-21 12:15:00,32.01,32.02,31.98,31.98,129111.0,26.8406,26.849,26.8155,26.8155,129111.0
2016-09-21 12:20:00,31.99,32.0,31.97,31.99,97520.0,26.8238,26.8322,26.8071,26.8238,97520.0
2016-09-21 12:25:00,31.99,32.0,31.96,31.99,74703.0,26.8238,26.8322,26.7987,26.8238,74703.0
2016-09-21 12:30:00,31.99,32.0,31.94,31.94,183513.0,26.8238,26.8322,26.7819,26.7819,183513.0
2016-09-21 12:35:00,31.94,31.95,31.91,31.94,123640.0,26.7819,26.7903,26.7568,26.7819,123640.0
2016-09-21 12:40:00,31.93,31.94,31.9,31.94,53013.0,26.7735,26.7819,26.7484,26.7819,53013.0
2016-09-21 12:45:00,31.94,31.95,31.92,31.93,87882.0,26.7819,26.7903,26.7652,26.7735,87882.0
2016-09-21 12:50:00,31.93,31.96,31.92,31.96,43195.0,26.7735,26.7987,26.7652,26.7987,43195.0
2016-09-21 12:55:00,31.96,31.99,31.94,31.98,97332.0,26.7987,26.8238,26.7819,26.8155,97332.0
2016-09-21 13:00:00,31.98,32.0,31.97,31.98,74856.0,26.8155,26.8322,26.8071,26.8155,74856.0
2016-09-21 13:05:00,31.99,31.99,31.96,31.97,62686.0,26.8238,26.8238,26.7987,26.8071,62686.0
2016-09-21 13:10:00,31.97,31.97,31.95,31.96,49395.0,26.8071,26.8071,26.7903,26.7987,49395.0
2016-09-21 13:15:00,31.95,31.97,31.93,31.95,81691.0,26.7903,26.8071,26.7735,26.7903,81691.0
2016-09-21 13:20:00,31.95,31.95,31.93,31.95,54116.0,26.7903,26.7903,26.7735,26.7903,54116.0
2016-09-21 13:25:00,31.94,31.96,31.91,31.93,97974.0,26.7819,26.7987,26.7568,26.7735,97974.0
2016-09-21 13:30:00,31.93,31.93,31.9,31.92,86017.0,26.7735,26.7735,26.7484,26.7652,86017.0
2016-09-21 13:35:00,31.92,31.92,31.91,31.91,38226.0,26.7652,26.7652,26.7568,26.7568,38226.0
2016-09-21 13:40:00,31.91,31.92,31.88,31.9,108529.0,26.7568,26.7652,26.7316,26.7484,108529.0
2016-09-21 13:45:00,31.9,31.93,31.89,31.91,107057.0,26.7484,26.7735,26.74,26.7568,107057.0
2016-09-21 13:50:00,31.91,31.91,31.87,31.9,129657.0,26.7568,26.7568,26.7232,26.7484,129657.0
2016-09-21 13:55:00,31.91,31.98,31.9,31.91,154836.0,26.7568,26.8155,26.7484,26.7568,154836.0
2016-09-21 14:00:00,31.9,32.04,31.89,31.95,303793.0,26.7484,26.8658,26.74,26.7903,303793.0
2016-09-21 14:05:00,31.96,32.01,31.95,32.0,151549.0,26.7987,26.8406,26.7903,26.8322,151549.0
2016-09-21 14:10:00,32.0,32.07,31.99,32.01,282016.0,26.8322,26.8909,26.8238,26.8406,282016.0
2016-09-21 14:15:00,32.01,32.05,31.98,32.0,104130.0,26.8406,26.8742,26.8155,26.8322,104130.0
2016-09-21 14:20:00,32.0,32.02,31.95,31.95,193256.0,26.8322,26.849,26.7903,26.7903,193256.0
2016-09-21 14:25:00,31.95,31.98,31.91,31.93,161515.0,26.7903,26.8155,26.7568,26.7735,161515.0
2016-09-21 14:30:00,31.93,31.96,31.91,31.95,134055.0,26.7735,26.7987,26.7568,26.7903,134055.0
2016-09-21 14:35:00,31.95,32.01,31.94,32.0,94465.0,26.7903,26.8406,26.7819,26.8322,94465.0
2016-09-21 14:40:00,31.99,32.04,31.96,32.01,120527.0,26.8238,26.8658,26.7987,26.8406,120527.0
2016-09-21 14:45:00,32.01,32.04,31.97,32.02,86640.0,26.8406,26.8658,26.8071,26.849,86640.0
2016-09-21 14:50:00,32.01,32.02,31.99,32.02,80508.0,26.8406,26.849,26.8238,26.849,80508.0
2016-09-21 14:55:00,32.01,32.07,32.01,32.06,174442.0,26.8406,26.8909,26.8406,26.8825,174442.0
2016-09-21 15:00:00,32.06,32.08,32.01,32.07,324205.0,26.8825,26.8993,26.8406,26.8909,324205.0
2016-09-21 15:05:00,32.07,32.09,32.03,32.05,215466.0,26.8909,26.9077,26.8574,26.8742,215466.0
2016-09-21 15:10:00,32.05,32.1,32.05,32.09,179934.0,26.8742,26.9161,26.8742,26.9077,179934.0
2016-09-21 15:15:00,32.09,32.1,32.07,32.07,160993.0,26.9077,26.9161,26.8909,26.8909,160993.0
2016-09-21 15:20:00,32.07,32.1,32.05,32.05,159300.0,26.8909,26.9161,26.8742,26.8742,159300.0
2016-09-21 15:25:00,32.06,32.1,32.05,32.09,252942.0,26.8825,26.9161,26.8742,26.9077,252942.0
2016-09-21 15:30:00,32.09,32.14,32.08,32.11,291718.0,26.9077,26.9496,26.8993,26.9245,291718.0
2016-09-21 15:35:00,32.11,32.14,32.06,32.09,317830.0,26.9245,26.9496,26.8825,26.9077,317830.0
2016-09-21 15:40:00,32.1,32.14,32.09,32.11,220583.0,26.9161,26.9496,26.9077,26.9245,220583.0
2016-09-21 15:45:00,32.1,32.16,32.09,32.15,384907.0,26.9161,26.9664,26.9077,26.958,384907.0
2016-09-21 15:50:00,32.14,32.16,32.13,32.14,302949.0,26.9496,26.9664,26.9412,26.9496,302949.0
2016-09-21 15:55:00,32.14,32.15,32.11,32.12,894841.0,26.9496,26.958,26.9245,26.9329,894841.0
2016-09-22 09:30:00,32.27,32.35,32.27,32.34,380982.0,27.0586,27.1257,27.0586,27.1173,380982.0
2016-09-22 09:35:00,32.34,32.42,32.34,32.36,232050.0,27.1173,27.1844,27.1173,27.1341,232050.0
2016-09-22 09:40:00,32.36,32.4,32.36,32.39,97639.0,27.1341,27.1676,27.1341,27.1593,97639.0
2016-09-22 09:45:00,32.4,32.44,32.39,32.43,211690.0,27.1676,27.2012,27.1593,27.1928,211690.0
2016-09-22 09:50:00,32.42,32.44,32.39,32.41,199072.0,27.1844,27.2012,27.1593,27.176,199072.0
2016-09-22 09:55:00,32.41,32.44,32.37,32.38,302120.0,27.176,27.2012,27.1425,27.1509,302120.0
2016-09-22 10:00:00,32.38,32.42,32.38,32.4,182704.0,27.1509,27.1844,27.1509,27.1676,182704.0
2016-09-22 10:05:00,32.41,32.41,32.34,32.34,141535.0,27.176,27.176,27.1173,27.1173,141535.0
2016-09-22 10:10:00,32.34,32.35,32.31,32.32,186892.0,27.1173,27.1257,27.0922,27.1006,186892.0
2016-09-22 10:15:00,32.32,32.35,32.31,32.33,152827.0,27.1006,27.1257,27.0922,27.1089,152827.0
2016-09-22 10:20:00,32.33,32.34,32.3,32.33,102096.0,27.1089,27.1173,27.0838,27.1089,102096.0
2016-09-22 10:25:00,32.32,32.34,32.32,32.32,213276.0,27.1006,27.1173,27.1006,27.1006,213276.0
2016-09-22 10:30:00,32.33,32.39,32.32,32.39,130122.0,27.1089,27.1593,27.1006,27.1593,130122.0
2016-09-22 10:35:00,32.38,32.4,32.37,32.4,101400.0,27.1509,27.1676,27.1425,27.1676,101400.0
2016-09-22 10:40:00,32.4,32.42,32.38,32.39,103334.0,27.1676,27.1844,27.1509,27.1593,103334.0
2016-09-22 10:45:00,32.39,32.4,32.38,32.38,77469.0,27.1593,27.1676,27.1509,27.1509,77469.0
2016-09-22 10:50:00,32.38,32.39,32.37,32.38,82779.0,27.1509,27.1593,27.1425,27.1509,82779.0
2016-09-22 10:55:00,32.38,32.39,32.38,32.38,72568.0,27.1509,27.1593,27.1509,27.1509,72568.0
2016-09-22 11:00:00,32.38,32.42,32.38,32.41,145848.0,27.1509,27.1844,27.1509,27.176,145848.0
2016-09-22 11:05:00,32.41,32.42,32.4,32.42,94190.0,27.176,27.1844,27.1676,27.1844,94190.0
2016-09-22 11:10:00,32.41,32.43,32.39,32.43,102138.0,27.176,27.1928,27.1593,27.1928,102138.0
2016-09-22 11:15:00,32.43,32.44,32.41,32.43,101107.0,27.1928,27.2012,27.176,27.1928,101107.0
2016-09-22 11:20:00,32.44,32.44,32.39,32.4,86083.0,27.2012,27.2012,27.1593,27.1676,86083.0
2016-09-22 11:25:00,32.41,32.44,32.41,32.42,60460.0,27.176,27.2012,27.176,27.1844,60460.0
2016-09-22 11:30:00,32.43,32.44,32.41,32.44,55410.0,27.1928,27.2012,27.176,27.2012,55410.0
2016-09-22 11:35:00,32.44,32.44,32.42,32.43,67998.0,27.2012,27.2012,27.1844,27.1928,67998.0
2016-09-22 11:40:00,32.43,32.43,32.4,32.41,66154.0,27.1928,27.1928,27.1676,27.176,66154.0
2016-09-22 11:45:00,32.42,32.42,32.38,32.38,72071.0,27.1844,27.1844,27.1509,27.1509,72071.0
2016-09-22 11:50:00,32.38,32.39,32.33,32.34,90516.0,27.1509,27.1593,27.1089,27.1173,90516.0
2016-09-22 11:55:00,32.33,32.35,32.33,32.33,181449.0,27.1089,27.1257,27.1089,27.1089,181449.0
2016-09-22 12:00:00,32.34,32.37,32.33,32.36,102060.0,27.1173,27.1425,27.1089,27.1341,102060.0
2016-09-22 12:05:00,32.36,32.37,32.33,32.33,74978.0,27.1341,27.1425,27.1089,27.1089,74978.0
2016-09-22 12:10:00,32.33,32.37,32.33,32.36,106166.0,27.1089,27.1425,27.1089,27.1341,106166.0
2016-09-22 12:15:00,32.35,32.38,32.34,32.38,85857.0,27.1257,27.1509,27.1173,27.1509,85857.0
2016-09-22 12:20:00,32.38,32.38,32.36,32.37,66399.0,27.1509,27.1509,27.1341,27.1425,66399.0
2016-09-22 12:25:00,32.37,32.38,32.35,32.36,90117.0,27.1425,27.1509,27.1257,27.1341,90117.0
2016-09-22 12:30:00,32.35,32.37,32.35,32.35,112741.0,27.1257,27.1425,27.1257,27.1257,112741.0
2016-09-22 12:35:00,32.36,32.37,32.33,32.33,110995.0,27.1341,27.1425,27.1089,27.1089,110995.0
2016-09-22 12:40:00,32.34,32.36,32.33,32.36,66351.0,27.1173,27.1341,27.1089,27.1341,66351.0
2016-09-22 12:45:00,32.35,32.38,32.35,32.37,93443.0,27.1257,27.1509,27.1257,27.1425,93443.0
2016-09-22 12:50:00,32.37,32.45,32.37,32.45,203494.0,27.1425,27.2096,27.1425,27.2096,203494.0
2016-09-22 12:55:00,32.44,32.45,32.43,32.44,86762.0,27.2012,27.2096,27.1928,27.2012,86762.0
2016-09-22 13:00:00,32.43,32.46,32.42,32.44,99643.0,27.1928,27.2179,27.1844,27.2012,99643.0
2016-09-22 13:05:00,32.44,32.44,32.43,32.43,74339.0,27.2012,27.2012,27.1928,27.1928,74339.0
2016-09-22 13:10:00,32.43,32.44,32.43,32.44,87832.0,27.1928,27.2012,27.1928,27.2012,87832.0
2016-09-22 13:15:00,32.44,32.45,32.42,32.42,104325.0,27.2012,27.2096,27.1844,27.1844,104325.0
2016-09-22 13:20:00,32.42,32.45,32.41,32.45,87558.0,27.1844,27.2096,27.176,27.2096,87558.0
2016-09-22 13:25:00,32.45,32.46,32.43,32.43,120358.0,27.2096,27.2179,27.1928,27.1928,120358.0
2016-09-22 13:30:00,32.43,32.46,32.43,32.45,46201.0,27.1928,27.2179,27.1928,27.2096,46201.0
2016-09-22 13:35:00,32.45,32.47,32.45,32.45,73940.0,27.2096,27.2263,27.2096,27.2096,73940.0
2016-09-22 13:40:00,32.45,32.47,32.45,32.46,39640.0,27.2096,27.2263,27.2096,27.2179,39640.0
2016-09-22 13:45:00,32.47,32.47,32.44,32.46,71438.0,27.2263,27.2263,27.2012,27.2179,71438.0
2016-09-22 13:50:00,32.45,32.47,32.45,32.45,48841.0,27.2096,27.2263,27.2096,27.2096,48841.0
2016-09-22 13:55:00,32.46,32.46,32.45,32.45,48665.0,27.2179,27.2179,27.2096,27.2096,48665.0
2016-09-22 14:00:00,32.45,32.46,32.43,32.43,54483.0,27.2096,27.2179,27.1928,27.1928,54483.0
2016-09-22 14:05:00,32.44,32.44,32.42,32.42,57643.0,27.2012,27.2012,27.1844,27.1844,57643.0
2016-09-22 14:10:00,32.43,32.43,32.32,32.32,194967.0,27.1928,27.1928,27.1006,27.1006,194967.0
2016-09-22 14:15:00,32.33,32.37,32.32,32.33,121637.0,27.1089,27.1425,27.1006,27.1089,121637.0
2016-09-22 14:20:00,32.34,32.34,32.32,32.34,79960.0,27.1173,27.1173,27.1006,27.1173,79960.0
2016-09-22 14:25:00,32.33,32.35,32.33,32.34,100258.0,27.1089,27.1257,27.1089,27.1173,100258.0
2016-09-22 14:30:00,32.33,32.34,32.32,32.34,77424.0,27.1089,27.1173,27.1006,27.1173,77424.0
2016-09-22 14:35:00,32.33,32.38,32.33,32.37,95574.0,27.1089,27.1509,27.1089,27.1425,95574.0
2016-09-22 14:40:00,32.37,32.38,32.35,32.35,54102.0,27.1425,27.1509,27.1257,27.1257,54102.0
2016-09-22 14:45:00,32.36,32.37,32.34,32.36,56185.0,27.1341,27.1425,27.1173,27.1341,56185.0
2016-09-22 14:50:00,32.36,32.38,32.34,32.38,101712.0,27.1341,27.1509,27.1173,27.1509,101712.0
2016-09-22 14:55:00,32.38,32.38,32.35,32.38,57146.0,27.1509,27.1509,27.1257,27.1509,57146.0
2016-09-22 15:00:00,32.38,32.43,32.37,32.39,676514.0,27.1509,27.1928,27.1425,27.1593,676514.0
2016-09-22 15:05:00,32.39,32.4,32.38,32.39,48593.0,27.1593,27.1676,27.1509,27.1593,48593.0
2016-09-22 15:10:00,32.38,32.39,32.37,32.37,54456.0,27.1509,27.1593,27.1425,27.1425,54456.0
2016-09-22 15:15:00,32.38,32.38,32.36,32.37,141131.0,27.1509,27.1509,27.1341,27.1425,141131.0
2016-09-22 15:20:00,32.36,32.39,32.36,32.39,165520.0,27.1341,27.1593,27.1341,27.1593,165520.0
2016-09-22 15:25:00,32.38,32.42,32.38,32.41,136877.0,27.1509,27.1844,27.1509,27.176,136877.0
2016-09-22 15:30:00,32.41,32.42,32.4,32.42,179035.0,27.176,27.1844,27.1676,27.1844,179035.0
2016-09-22 15:35:00,32.41,32.42,32.4,32.41,256541.0,27.176,27.1844,27.1676,27.176,256541.0
2016-09-22 15:40:00,32.41,32.42,32.38,32.4,300760.0,27.176,27.1844,27.1509,27.1676,300760.0
2016-09-22 15:45:00,32.39,32.4,32.36,32.36,126890.0,27.1593,27.1676,27.1341,27.1341,126890.0
2016-09-22 15:50:00,32.37,32.39,32.36,32.37,193846.0,27.1425,27.1593,27.1341,27.1425,193846.0
2016-09-22 15:55:00,32.37,32.4,32.35,32.38,611260.0,27.1425,27.1676,27.1257,27.1509,611260.0
2016-09-23 09:30:00,32.1,32.37,32.05,32.32,430377.0,26.9161,27.1425,26.8742,27.1006,430377.0
2016-09-23 09:35:00,32.31,32.35,32.25,32.3,87585.0,27.0922,27.1257,27.0419,27.0838,87585.0
2016-09-23 09:40:00,32.29,32.32,32.23,32.24,91427.0,27.0754,27.1006,27.0251,27.0335,91427.0
2016-09-23 09:45:00,32.25,32.29,32.24,32.26,84790.0,27.0419,27.0754,27.0335,27.0502,84790.0
2016-09-23 09:50:00,32.26,32.29,32.23,32.26,106411.0,27.0502,27.0754,27.0251,27.0502,106411.0
2016-09-23 09:55:00,32.26,32.29,32.22,32.26,134135.0,27.0502,27.0754,27.0167,27.0502,134135.0
2016-09-23 10:00:00,32.26,32.28,32.24,32.27,124256.0,27.0502,27.067,27.0335,27.0586,124256.0
2016-09-23 10:05:00,32.27,32.29,32.24,32.26,65343.0,27.0586,27.0754,27.0335,27.0502,65343.0
2016-09-23 10:10:00,32.26,32.31,32.24,32.3,124343.0,27.0502,27.0922,27.0335,27.0838,124343.0
2016-09-23 10:15:00,32.3,32.35,32.28,32.35,265799.0,27.0838,27.1257,27.067,27.1257,265799.0
2016-09-23 10:20:00,32.35,32.36,32.29,32.35,129832.0,27.1257,27.1341,27.0754,27.1257,129832.0
2016-09-23 10:25:00,32.34,32.35,32.31,32.32,109473.0,27.1173,27.1257,27.0922,27.1006,109473.0
2016-09-23 10:30:00,32.33,32.35,32.32,32.34,86610.0,27.1089,27.1257,27.1006,27.1173,86610.0
2016-09-23 10:35:00,32.34,32.35,32.31,32.31,80789.0,27.1173,27.1257,27.0922,27.0922,80789.0
2016-09-23 10:40:00,32.32,32.34,32.31,32.34,65613.0,27.1006,27.1173,27.0922,27.1173,65613.0
2016-09-23 10:45:00,32.34,32.34,32.27,32.27,209763.0,27.1173,27.1173,27.0586,27.0586,209763.0
2016-09-23 10:50:00,32.27,32.29,32.26,32.28,75538.0,27.0586,27.0754,27.0502,27.067,75538.0
2016-09-23 10:55:00,32.27,32.29,32.27,32.28,86168.0,27.0586,27.0754,27.0586,27.067,86168.0
2016-09-23 11:00:00,32.27,32.31,32.27,32.3,119905.0,27.0586,27.0922,27.0586,27.0838,119905.0
2016-09-23 11:05:00,32.3,32.31,32.28,32.3,140688.0,27.0838,27.0922,27.067,27.0838,140688.0
2016-09-23 11:10:00,32.3,32.31,32.3,32.3,45208.0,27.0838,27.0922,27.0838,27.0838,45208.0
2016-09-23 11:15:00,32.3,32.31,32.29,32.31,137183.0,27.0838,27.0922,27.0754,27.0922,137183.0
2016-09-23 11:20:00,32.31,32.34,32.3,32.3,107662.0,27.0922,27.1173,27.0838,27.0838,107662.0
2016-09-23 11:25:00,32.3,32.33,32.3,32.31,73521.0,27.0838,27.1089,27.0838,27.0922,73521.0
2016-09-23 11:30:00,32.31,32.33,32.31,32.32,137844.0,27.0922,27.1089,27.0922,27.1006,137844.0
2016-09-23 11:35:00,32.32,32.33,32.31,32.32,73535.0,27.1006,27.1089,27.0922,27.1006,73535.0
2016-09-23 11:40:00,32.32,32.33,32.31,32.31,51223.0,27.1006,27.1089,27.0922,27.0922,51223.0
2016-09-23 11:45:00,32.32,32.33,32.3,32.3,61616.0,27.1006,27.1089,27.0838,27.0838,61616.0
2016-09-23 11:50:00,32.31,32.31,32.28,32.3,125083.0,27.0922,27.0922,27.067,27.0838,125083.0
2016-09-23 11:55:00,32.3,32.31,32.28,32.29,54143.0,27.0838,27.0922,27.067,27.0754,54143.0
2016-09-23 12:00:00,32.29,32.3,32.28,32.29,41406.0,27.0754,27.0838,27.067,27.0754,41406.0
2016-09-23 12:05:00,32.3,32.3,32.27,32.28,60825.0,27.0838,27.0838,27.0586,27.067,60825.0
2016-09-23 12:10:00,32.27,32.29,32.26,32.27,72749.0,27.0586,27.0754,27.0502,27.0586,72749.0
2016-09-23 12:15:00,32.27,32.28,32.26,32.26,72153.0,27.0586,27.067,27.0502,27.0502,72153.0
2016-09-23 12:20:00,32.27,32.27,32.25,32.26,56608.0,27.0586,27.0586,27.0419,27.0502,56608.0
2016-09-23 12:25:00,32.26,32.26,32.24,32.26,60190.0,27.0502,27.0502,27.0335,27.0502,60190.0
2016-09-23 12:30:00,32.26,32.28,32.25,32.27,105735.0,27.0502,27.067,27.0419,27.0586,105735.0
2016-09-23 12:35:00,32.28,32.28,32.24,32.25,55880.0,27.067,27.067,27.0335,27.0419,55880.0
2016-09-23 12:40:00,32.25,32.26,32.24,32.24,31878.0,27.0419,27.0502,27.0335,27.0335,31878.0
2016-09-23 12:45:00,32.25,32.25,32.22,32.22,38628.0,27.0419,27.0419,27.0167,27.0167,38628.0
2016-09-23 12:50:00,32.23,32.25,32.22,32.22,50871.0,27.0251,27.0419,27.0167,27.0167,50871.0
2016-09-23 12:55:00,32.22,32.23,32.2,32.22,54955.0,27.0167,27.0251,26.9999,27.0167,54955.0
2016-09-23 13:00:00,32.22,32.23,32.18,32.19,80444.0,27.0167,27.0251,26.9832,26.9915,80444.0
2016-09-23 13:05:00,32.2,32.21,32.18,32.2,40510.0,26.9999,27.0083,26.9832,26.9999,40510.0
2016-09-23 13:10:00,32.2,32.2,32.17,32.17,35909.0,26.9999,26.9999,26.9748,26.9748,35909.0
2016-09-23 13:15:00,32.18,32.2,32.17,32.18,56504.0,26.9832,26.9999,26.9748,26.9832,56504.0
2016-09-23 13:20:00,32.18,32.19,32.17,32.18,69164.0,26.9832,26.9915,26.9748,26.9832,69164.0
2016-09-23 13:25:00,32.18,32.2,32.17,32.19,55250.0,26.9832,26.9999,26.9748,26.9915,55250.0
2016-09-23 13:30:00,32.2,32.22,32.19,32.2,52497.0,26.9999,27.0167,26.9915,26.9999,52497.0
2016-09-23 13:35:00,32.2,32.21,32.19,32.19,36748.0,26.9999,27.0083,26.9915,26.9915,36748.0
2016-09-23 13:40:00,32.2,32.2,32.18,32.18,40834.0,26.9999,26.9999,26.9832,26.9832,40834.0
2016-09-23 13:45:00,32.18,32.19,32.17,32.17,81955.0,26.9832,26.9915,26.9748,26.9748,81955.0
2016-09-23 13:50:00,32.18,32.18,32.15,32.18,65023.0,26.9832,26.9832,26.958,26.9832,65023.0
2016-09-23 13:55:00,32.18,32.19,32.14,32.15,97413.0,26.9832,26.9915,26.9496,26.958,97413.0
2016-09-23 14:00:00,32.16,32.18,32.15,32.17,59991.0,26.9664,26.9832,26.958,26.9748,59991.0
2016-09-23 14:05:00,32.17,32.19,32.16,32.18,53494.0,26.9748,26.9915,26.9664,26.9832,53494.0
2016-09-23 14:10:00,32.19,32.19,32.16,32.18,68102.0,26.9915,26.9915,26.9664,26.9832,68102.0
2016-09-23 14:15:00,32.18,32.2,32.16,32.2,61500.0,26.9832,26.9999,26.9664,26.9999,61500.0
2016-09-23 14:20:00,32.2,32.2,32.18,32.2,74429.0,26.9999,26.9999,26.9832,26.9999,74429.0
2016-09-23 14:25:00,32.2,32.22,32.19,32.2,66205.0,26.9999,27.0167,26.9915,26.9999,66205.0
2016-09-23 14:30:00,32.2,32.22,32.2,32.2,59254.0,26.9999,27.0167,26.9999,26.9999,59254.0
2016-09-23 14:35:00,32.2,32.21,32.18,32.2,90372.0,26.9999,27.0083,26.9832,26.9999,90372.0
2016-09-23 14:40:00,32.2,32.22,32.19,32.22,49422.0,26.9999,27.0167,26.9915,27.0167,49422.0
2016-09-23 14:45:00,32.22,32.22,32.2,32.21,38698.0,27.0167,27.0167,26.9999,27.0083,38698.0
2016-09-23 14:50:00,32.21,32.23,32.2,32.22,63645.0,27.0083,27.0251,26.9999,27.0167,63645.0
2016-09-23 14:55:00,32.22,32.23,32.21,32.23,51947.0,27.0167,27.0251,27.0083,27.0251,51947.0
2016-09-23 15:00:00,32.23,32.23,32.21,32.21,56088.0,27.0251,27.0251,27.0083,27.0083,56088.0
2016-09-23 15:05:00,32.22,32.22,32.19,32.2,128238.0,27.0167,27.0167,26.9915,26.9999,128238.0
2016-09-23 15:10:00,32.2,32.21,32.19,32.21,50328.0,26.9999,27.0083,26.9915,27.0083,50328.0
2016-09-23 15:15:00,32.2,32.21,32.19,32.2,86551.0,26.9999,27.0083,26.9915,26.9999,86551.0
2016-09-23 15:20:00,32.2,32.21,32.19,32.2,58819.0,26.9999,27.0083,26.9915,26.9999,58819.0
2016-09-23 15:25:00,32.2,32.21,32.19,32.2,114174.0,26.9999,27.0083,26.9915,26.9999,114174.0
2016-09-23 15:30:00,32.2,32.25,32.2,32.25,127892.0,26.9999,27.0419,26.9999,27.0419,127892.0
2016-09-23 15:35:00,32.24,32.24,32.19,32.2,234688.0,27.0335,27.0335,26.9915,26.9999,234688.0
2016-09-23 15:40:00,32.2,32.22,32.19,32.2,119507.0,26.9999,27.0167,26.9915,26.9999,119507.0
2016-09-23 15:45:00,32.2,32.21,32.17,32.17,194299.0,26.9999,27.0083,26.9748,26.9748,194299.0
2016-09-23 15:50:00,32.18,32.2,32.17,32.18,316859.0,26.9832,26.9999,26.9748,26.9832,316859.0
2016-09-23 15:55:00,32.19,32.19,32.11,32.12,1286996.0,26.9915,26.9915,26.9245,26.9329,1286996.0
2016-09-26 09:30:00,32.02,32.08,31.96,32.05,644148.0,26.849,26.8993,26.7987,26.8742,644148.0
2016-09-26 09:35:00,32.05,32.12,32.01,32.09,254378.0,26.8742,26.9329,26.8406,26.9077,254378.0
2016-09-26 09:40:00,32.07,32.1,32.02,32.06,179688.0,26.8909,26.9161,26.849,26.8825,179688.0
2016-09-26 09:45:00,32.06,32.12,32.02,32.02,245173.0,26.8825,26.9329,26.849,26.849,245173.0
2016-09-26 09:50:00,32.02,32.05,32.0,32.0,238260.0,26.849,26.8742,26.8322,26.8322,238260.0
2016-09-26 09:55:00,32.0,32.01,31.99,31.99,79200.0,26.8322,26.8406,26.8238,26.8238,79200.0
2016-09-26 10:00:00,32.0,32.04,31.95,31.99,496349.0,26.8322,26.8658,26.7903,26.8238,496349.0
2016-09-26 10:05:00,32.0,32.0,31.98,32.0,97245.0,26.8322,26.8322,26.8155,26.8322,97245.0
2016-09-26 10:10:00,32.0,32.01,31.98,32.0,335504.0,26.8322,26.8406,26.8155,26.8322,335504.0
2016-09-26 10:15:00,32.0,32.04,31.99,32.01,167101.0,26.8322,26.8658,26.8238,26.8406,167101.0
2016-09-26 10:20:00,32.01,32.02,31.99,32.0,111325.0,26.8406,26.849,26.8238,26.8322,111325.0
2016-09-26 10:25:00,32.0,32.0,31.94,31.95,140234.0,26.8322,26.8322,26.7819,26.7903,140234.0
2016-09-26 10:30:00,31.94,31.96,31.93,31.96,155870.0,26.7819,26.7987,26.7735,26.7987,155870.0
2016-09-26 10:35:00,31.96,31.99,31.95,31.98,156279.0,26.7987,26.8238,26.7903,26.8155,156279.0
2016-09-26 10:40:00,31.99,32.0,31.97,32.0,78206.0,26.8238,26.8322,26.8071,26.8322,78206.0
2016-09-26 10:45:00,32.0,32.01,31.97,31.98,106476.0,26.8322,26.8406,26.8071,26.8155,106476.0
2016-09-26 10:50:00,31.98,32.0,31.97,32.0,105745.0,26.8155,26.8322,26.8071,26.8322,105745.0
2016-09-26 10:55:00,32.0,32.0,31.98,31.98,83215.0,26.8322,26.8322,26.8155,26.8155,83215.0
2016-09-26 11:00:00,31.98,32.0,31.96,31.97,154978.0,26.8155,26.8322,26.7987,26.8071,154978.0
2016-09-26 11:05:00,31.98,32.0,31.97,31.98,112708.0,26.8155,26.8322,26.8071,26.8155,112708.0
2016-09-26 11:10:00,31.98,32.0,31.97,31.98,58484.0,26.8155,26.8322,26.8071,26.8155,58484.0
2016-09-26 11:15:00,31.99,32.01,31.98,32.0,95285.0,26.8238,26.8406,26.8155,26.8322,95285.0
2016-09-26 11:20:00,32.0,32.0,31.95,31.95,94496.0,26.8322,26.8322,26.7903,26.7903,94496.0
2016-09-26 11:25:00,31.95,31.97,31.93,31.97,118543.0,26.7903,26.8071,26.7735,26.8071,118543.0
2016-09-26 11:30:00,31.97,31.99,31.96,31.99,91823.0,26.8071,26.8238,26.7987,26.8238,91823.0
2016-09-26 11:35:00,31.99,32.01,31.98,32.0,89390.0,26.8238,26.8406,26.8155,26.8322,89390.0
2016-09-26 11:40:00,32.0,32.0,31.98,31.98,85079.0,26.8322,26.8322,26.8155,26.8155,85079.0
2016-09-26 11:45:00,31.98,32.0,31.97,31.99,173941.0,26.8155,26.8322,26.8071,26.8238,173941.0
2016-09-26 11:50:00,31.99,32.0,31.98,32.0,108243.0,26.8238,26.8322,26.8155,26.8322,108243.0
2016-09-26 11:55:00,32.0,32.0,31.98,32.0,196245.0,26.8322,26.8322,26.8155,26.8322,196245.0
2016-09-26 12:00:00,32.0,32.0,31.98,32.0,70443.0,26.8322,26.8322,26.8155,26.8322,70443.0
2016-09-26 12:05:00,31.99,32.0,31.99,32.0,28134.0,26.8238,26.8322,26.8238,26.8322,28134.0
2016-09-26 12:10:00,31.99,32.0,31.97,32.0,108319.0,26.8238,26.8322,26.8071,26.8322,108319.0
2016-09-26 12:15:00,32.0,32.01,31.95,31.96,104193.0,26.8322,26.8406,26.7903,26.7987,104193.0
2016-09-26 12:20:00,31.96,31.99,31.96,31.98,36546.0,26.7987,26.8238,26.7987,26.8155,36546.0
2016-09-26 12:25:00,31.98,31.99,31.94,31.97,89549.0,26.8155,26.8238,26.7819,26.8071,89549.0
2016-09-26 12:30:00,31.96,31.97,31.94,31.96,160608.0,26.7987,26.8071,26.7819,26.7987,160608.0
2016-09-26 12:35:00,31.96,31.97,31.93,31.93,47719.0,26.7987,26.8071,26.7735,26.7735,47719.0
2016-09-26 12:40:00,31.93,31.96,31.93,31.96,48914.0,26.7735,26.7987,26.7735,26.7987,48914.0
2016-09-26 12:45:00,31.96,31.97,31.94,31.96,56008.0,26.7987,26.8071,26.7819,26.7987,56008.0
2016-09-26 12:50:00,31.96,31.97,31.94,31.97,42484.0,26.7987,26.8071,26.7819,26.8071,42484.0
2016-09-26 12:55:00,31.97,31.98,31.93,31.93,86566.0,26.8071,26.8155,26.7735,26.7735,86566.0
2016-09-26 13:00:00,31.94,31.94,31.92,31.92,63372.0,26.7819,26.7819,26.7652,26.7652,63372.0
2016-09-26 13:05:00,31.93,31.93,31.87,31.88,131487.0,26.7735,26.7735,26.7232,26.7316,131487.0
2016-09-26 13:10:00,31.87,31.88,31.84,31.86,119861.0,26.7232,26.7316,26.6981,26.7148,119861.0
2016-09-26 13:15:00,31.85,31.86,31.84,31.84,82561.0,26.7065,26.7148,26.6981,26.6981,82561.0
2016-09-26 13:20:00,31.84,31.85,31.81,31.81,177114.0,26.6981,26.7065,26.6729,26.6729,177114.0
2016-09-26 13:25:00,31.81,31.82,31.79,31.79,118734.0,26.6729,26.6813,26.6561,26.6561,118734.0
2016-09-26 13:30:00,31.79,31.8,31.79,31.79,57688.0,26.6561,26.6645,26.6561,26.6561,57688.0
2016-09-26 13:35:00,31.79,31.8,31.76,31.76,127002.0,26.6561,26.6645,26.631,26.631,127002.0
2016-09-26 13:40:00,31.76,31.78,31.75,31.77,127762.0,26.631,26.6478,26.6226,26.6394,127762.0
2016-09-26 13:45:00,31.76,31.79,31.76,31.78,106165.0,26.631,26.6561,26.631,26.6478,106165.0
2016-09-26 13:50:00,31.78,31.8,31.78,31.79,74223.0,26.6478,26.6645,26.6478,26.6561,74223.0
2016-09-26 13:55:00,31.79,31.81,31.79,31.8,100685.0,26.6561,26.6729,26.6561,26.6645,100685.0
2016-09-26 14:00:00,31.8,31.8,31.78,31.78,54689.0,26.6645,26.6645,26.6478,26.6478,54689.0
2016-09-26 14:05:00,31.78,31.79,31.77,31.78,85810.0,26.6478,26.6561,26.6394,26.6478,85810.0
2016-09-26 14:10:00,31.78,31.79,31.78,31.78,92176.0,26.6478,26.6561,26.6478,26.6478,92176.0
2016-09-26 14:15:00,31.78,31.84,31.78,31.83,100322.0,26.6478,26.6981,26.6478,26.6897,100322.0
2016-09-26 14:20:00,31.83,31.84,31.8,31.8,109187.0,26.6897,26.6981,26.6645,26.6645,109187.0
2016-09-26 14:25:00,31.8,31.82,31.8,31.8,77845.0,26.6645,26.6813,26.6645,26.6645,77845.0
2016-09-26 14:30:00,31.8,31.83,31.8,31.8,103842.0,26.6645,26.6897,26.6645,26.6645,103842.0
2016-09-26 14:35:00,31.8,31.81,31.76,31.76,136743.0,26.6645,26.6729,26.631,26.631,136743.0
2016-09-26 14:40:00,31.76,31.78,31.75,31.77,71431.0,26.631,26.6478,26.6226,26.6394,71431.0
2016-09-26 14:45:00,31.78,31.82,31.77,31.81,99353.0,26.6478,26.6813,26.6394,26.6729,99353.0
2016-09-26 14:50:00,31.81,31.82,31.8,31.82,55096.0,26.6729,26.6813,26.6645,26.6813,55096.0
2016-09-26 14:55:00,31.82,31.83,31.81,31.82,60183.0,26.6813,26.6897,26.6729,26.6813,60183.0
2016-09-26 15:00:00,31.82,31.85,31.81,31.82,117282.0,26.6813,26.7065,26.6729,26.6813,117282.0
2016-09-26 15:05:00,31.83,31.85,31.81,31.84,118688.0,26.6897,26.7065,26.6729,26.6981,118688.0
2016-09-26 15:10:00,31.84,31.86,31.83,31.83,142962.0,26.6981,26.7148,26.6897,26.6897,142962.0
2016-09-26 15:15:00,31.84,31.86,31.83,31.84,118655.0,26.6981,26.7148,26.6897,26.6981,118655.0
2016-09-26 15:20:00,31.84,31.86,31.84,31.86,75617.0,26.6981,26.7148,26.6981,26.7148,75617.0
2016-09-26 15:25:00,31.86,31.88,31.85,31.87,132096.0,26.7148,26.7316,26.7065,26.7232,132096.0
2016-09-26 15:30:00,31.87,31.87,31.86,31.87,134922.0,26.7232,26.7232,26.7148,26.7232,134922.0
2016-09-26 15:35:00,31.86,31.87,31.83,31.84,181573.0,26.7148,26.7232,26.6897,26.6981,181573.0
2016-09-26 15:40:00,31.84,31.86,31.8,31.82,268331.0,26.6981,26.7148,26.6645,26.6813,268331.0
2016-09-26 15:45:00,31.81,31.82,31.79,31.81,143344.0,26.6729,26.6813,26.6561,26.6729,143344.0
2016-09-26 15:50:00,31.81,31.82,31.78,31.81,240743.0,26.6729,26.6813,26.6478,26.6729,240743.0
2016-09-26 15:55:00,31.81,31.83,31.79,31.81,1075316.0,26.6729,26.6897,26.6561,26.6729,1075316.0
2016-09-27 09:30:00,31.77,31.82,31.68,31.8,284687.0,26.6394,26.6813,26.5639,26.6645,284687.0
2016-09-27 09:35:00,31.81,31.84,31.8,31.82,147642.0,26.6729,26.6981,26.6645,26.6813,147642.0
2016-09-27 09:40:00,31.83,31.88,31.82,31.84,190857.0,26.6897,26.7316,26.6813,26.6981,190857.0
2016-09-27 09:45:00,31.84,31.89,31.8,31.89,123095.0,26.6981,26.74,26.6645,26.74,123095.0
2016-09-27 09:50:00,31.88,31.9,31.84,31.87,121645.0,26.7316,26.7484,26.6981,26.7232,121645.0
2016-09-27 09:55:00,31.87,31.91,31.85,31.91,154321.0,26.7232,26.7568,26.7065,26.7568,154321.0
2016-09-27 10:00:00,31.91,31.96,31.89,31.94,223087.0,26.7568,26.7987,26.74,26.7819,223087.0
2016-09-27 10:05:00,31.94,31.96,31.89,31.9,189985.0,26.7819,26.7987,26.74,26.7484,189985.0
2016-09-27 10:10:00,31.91,31.93,31.89,31.9,139893.0,26.7568,26.7735,26.74,26.7484,139893.0
2016-09-27 10:15:00,31.91,31.91,31.85,31.86,293430.0,26.7568,26.7568,26.7065,26.7148,293430.0
2016-09-27 10:20:00,31.86,31.87,31.79,31.84,210060.0,26.7148,26.7232,26.6561,26.6981,210060.0
2016-09-27 10:25:00,31.83,31.88,31.79,31.79,292495.0,26.6897,26.7316,26.6561,26.6561,292495.0
2016-09-27 10:30:00,31.79,31.82,31.75,31.75,123325.0,26.6561,26.6813,26.6226,26.6226,123325.0
2016-09-27 10:35:00,31.74,31.75,31.69,31.7,188380.0,26.6142,26.6226,26.5723,26.5807,188380.0
2016-09-27 10:40:00,31.69,31.71,31.64,31.65,125167.0,26.5723,26.5891,26.5304,26.5388,125167.0
2016-09-27 10:45:00,31.64,31.72,31.64,31.7,98887.0,26.5304,26.5975,26.5304,26.5807,98887.0
2016-09-27 10:50:00,31.71,31.74,31.67,31.69,135427.0,26.5891,26.6142,26.5555,26.5723,135427.0
2016-09-27 10:55:00,31.69,31.7,31.61,31.62,157708.0,26.5723,26.5807,26.5052,26.5136,157708.0
2016-09-27 11:00:00,31.63,31.68,31.62,31.65,192689.0,26.522,26.5639,26.5136,26.5388,192689.0
2016-09-27 11:05:00,31.65,31.66,31.54,31.59,377322.0,26.5388,26.5471,26.4465,26.4884,377322.0
2016-09-27 11:10:00,31.59,31.65,31.55,31.55,210576.0,26.4884,26.5388,26.4549,26.4549,210576.0
2016-09-27 11:15:00,31.56,31.61,31.55,31.61,63169.0,26.4633,26.5052,26.4549,26.5052,63169.0
2016-09-27 11:20:00,31.61,31.65,31.59,31.64,224082.0,26.5052,26.5388,26.4884,26.5304,224082.0
2016-09-27 11:25:00,31.64,31.67,31.59,31.64,183163.0,26.5304,26.5555,26.4884,26.5304,183163.0
2016-09-27 11:30:00,31.64,31.73,31.62,31.72,167307.0,26.5304,26.6058,26.5136,26.5975,167307.0
2016-09-27 11:35:00,31.71,31.74,31.7,31.73,120568.0,26.5891,26.6142,26.5807,26.6058,120568.0
2016-09-27 11:40:00,31.73,31.73,31.69,31.71,88024.0,26.6058,26.6058,26.5723,26.5891,88024.0
2016-09-27 11:45:00,31.72,31.75,31.69,31.72,75693.0,26.5975,26.6226,26.5723,26.5975,75693.0
2016-09-27 11:50:00,31.72,31.73,31.7,31.71,60708.0,26.5975,26.6058,26.5807,26.5891,60708.0
2016-09-27 11:55:00,31.71,31.76,31.7,31.76,69756.0,26.5891,26.631,26.5807,26.631,69756.0
2016-09-27 12:00:00,31.76,31.76,31.74,31.75,51975.0,26.631,26.631,26.6142,26.6226,51975.0
2016-09-27 12:05:00,31.75,31.76,31.73,31.75,61087.0,26.6226,26.631,26.6058,26.6226,61087.0
2016-09-27 12:10:00,31.74,31.76,31.73,31.73,45518.0,26.6142,26.631,26.6058,26.6058,45518.0
2016-09-27 12:15:00,31.73,31.77,31.73,31.77,45214.0,26.6058,26.6394,26.6058,26.6394,45214.0
2016-09-27 12:20:00,31.77,31.87,31.76,31.86,83998.0,26.6394,26.7232,26.631,26.7148,83998.0
2016-09-27 12:25:00,31.86,31.87,31.83,31.84,72904.0,26.7148,26.7232,26.6897,26.6981,72904.0
2016-09-27 12:30:00,31.84,31.86,31.83,31.86,58328.0,26.6981,26.7148,26.6897,26.7148,58328.0
2016-09-27 12:35:00,31.86,31.87,31.81,31.84,100816.0,26.7148,26.7232,26.6729,26.6981,100816.0
2016-09-27 12:40:00,31.84,31.85,31.81,31.82,63000.0,26.6981,26.7065,26.6729,26.6813,63000.0
2016-09-27 12:45:00,31.83,31.83,31.8,31.81,71529.0,26.6897,26.6897,26.6645,26.6729,71529.0
2016-09-27 12:50:00,31.8,31.82,31.79,31.8,171855.0,26.6645,26.6813,26.6561,26.6645,171855.0
2016-09-27 12:55:00,31.81,31.81,31.79,31.8,80966.0,26.6729,26.6729,26.6561,26.6645,80966.0
2016-09-27 13:00:00,31.8,31.83,31.79,31.8,83582.0,26.6645,26.6897,26.6561,26.6645,83582.0
2016-09-27 13:05:00,31.8,31.83,31.8,31.82,40349.0,26.6645,26.6897,26.6645,26.6813,40349.0
2016-09-27 13:10:00,31.83,31.84,31.81,31.81,74498.0,26.6897,26.6981,26.6729,26.6729,74498.0
2016-09-27 13:15:00,31.82,31.83,31.81,31.82,96053.0,26.6813,26.6897,26.6729,26.6813,96053.0
2016-09-27 13:20:00,31.82,31.85,31.81,31.85,64008.0,26.6813,26.7065,26.6729,26.7065,64008.0
2016-09-27 13:25:00,31.85,31.86,31.84,31.85,55250.0,26.7065,26.7148,26.6981,26.7065,55250.0
2016-09-27 13:30:00,31.85,31.86,31.81,31.83,84514.0,26.7065,26.7148,26.6729,26.6897,84514.0
2016-09-27 13:35:00,31.83,31.83,31.81,31.81,170651.0,26.6897,26.6897,26.6729,26.6729,170651.0
2016-09-27 13:40:00,31.81,31.82,31.81,31.82,30324.0,26.6729,26.6813,26.6729,26.6813,30324.0
2016-09-27 13:45:00,31.81,31.82,31.79,31.79,56980.0,26.6729,26.6813,26.6561,26.6561,56980.0
2016-09-27 13:50:00,31.79,31.81,31.79,31.79,229072.0,26.6561,26.6729,26.6561,26.6561,229072.0
2016-09-27 13:55:00,31.79,31.8,31.77,31.78,100987.0,26.6561,26.6645,26.6394,26.6478,100987.0
2016-09-27 14:00:00,31.78,31.8,31.77,31.78,138506.0,26.6478,26.6645,26.6394,26.6478,138506.0
2016-09-27 14:05:00,31.78,31.78,31.75,31.76,120934.0,26.6478,26.6478,26.6226,26.631,120934.0
2016-09-27 14:10:00,31.77,31.78,31.75,31.76,92236.0,26.6394,26.6478,26.6226,26.631,92236.0
2016-09-27 14:15:00,31.77,31.78,31.75,31.76,118367.0,26.6394,26.6478,26.6226,26.631,118367.0
2016-09-27 14:20:00,31.77,31.78,31.75,31.75,269390.0,26.6394,26.6478,26.6226,26.6226,269390.0
2016-09-27 14:25:00,31.76,31.76,31.73,31.75,80128.0,26.631,26.631,26.6058,26.6226,80128.0
2016-09-27 14:30:00,31.75,31.76,31.7,31.7,162045.0,26.6226,26.631,26.5807,26.5807,162045.0
2016-09-27 14:35:00,31.71,31.74,31.7,31.74,88788.0,26.5891,26.6142,26.5807,26.6142,88788.0
2016-09-27 14:40:00,31.74,31.74,31.67,31.68,137056.0,26.6142,26.6142,26.5555,26.5639,137056.0
2016-09-27 14:45:00,31.69,31.71,31.68,31.7,71859.0,26.5723,26.5891,26.5639,26.5807,71859.0
2016-09-27 14:50:00,31.7,31.71,31.68,31.69,113879.0,26.5807,26.5891,26.5639,26.5723,113879.0
2016-09-27 14:55:00,31.7,31.71,31.69,31.7,76607.0,26.5807,26.5891,26.5723,26.5807,76607.0
2016-09-27 15:00:00,31.7,31.73,31.69,31.71,202753.0,26.5807,26.6058,26.5723,26.5891,202753.0
2016-09-27 15:05:00,31.71,31.72,31.7,31.71,57845.0,26.5891,26.5975,26.5807,26.5891,57845.0
2016-09-27 15:10:00,31.71,31.72,31.68,31.69,87008.0,26.5891,26.5975,26.5639,26.5723,87008.0
2016-09-27 15:15:00,31.69,31.7,31.67,31.68,186129.0,26.5723,26.5807,26.5555,26.5639,186129.0
2016-09-27 15:20:00,31.69,31.69,31.66,31.66,73590.0,26.5723,26.5723,26.5471,26.5471,73590.0
2016-09-27 15:25:00,31.66,31.7,31.66,31.7,83350.0,26.5471,26.5807,26.5471,26.5807,83350.0
2016-09-27 15:30:00,31.7,31.7,31.66,31.69,268135.0,26.5807,26.5807,26.5471,26.5723,268135.0
2016-09-27 15:35:00,31.69,31.7,31.67,31.69,217680.0,26.5723,26.5807,26.5555,26.5723,217680.0
2016-09-27 15:40:00,31.69,31.71,31.67,31.71,207419.0,26.5723,26.5891,26.5555,26.5891,207419.0
2016-09-27 15:45:00,31.71,31.72,31.68,31.69,200305.0,26.5891,26.5975,26.5639,26.5723,200305.0
2016-09-27 15:50:00,31.69,31.7,31.65,31.65,359469.0,26.5723,26.5807,26.5388,26.5388,359469.0
2016-09-27 15:55:00,31.66,31.67,31.6,31.61,1539415.0,26.5471,26.5555,26.4968,26.5052,1539415.0
2016-09-28 09:30:00,31.75,31.79,31.66,31.73,250277.0,26.6226,26.6561,26.5471,26.6058,250277.0
2016-09-28 09:35:00,31.74,31.77,31.73,31.74,112860.0,26.6142,26.6394,26.6058,26.6142,112860.0
2016-09-28 09:40:00,31.73,31.76,31.7,31.72,144380.0,26.6058,26.631,26.5807,26.5975,144380.0
2016-09-28 09:45:00,31.73,31.77,31.71,31.75,177052.0,26.6058,26.6394,26.5891,26.6226,177052.0
2016-09-28 09:50:00,31.75,31.76,31.72,31.76,53266.0,26.6226,26.631,26.5975,26.631,53266.0
2016-09-28 09:55:00,31.77,31.77,31.72,31.76,117030.0,26.6394,26.6394,26.5975,26.631,117030.0
2016-09-28 10:00:00,31.77,31.85,31.76,31.85,166164.0,26.6394,26.7065,26.631,26.7065,166164.0
2016-09-28 10:05:00,31.84,31.84,31.76,31.79,176778.0,26.6981,26.6981,26.631,26.6561,176778.0
2016-09-28 10:10:00,31.78,31.83,31.75,31.76,104621.0,26.6478,26.6897,26.6226,26.631,104621.0
2016-09-28 10:15:00,31.77,31.79,31.76,31.78,49168.0,26.6394,26.6561,26.631,26.6478,49168.0
2016-09-28 10:20:00,31.77,31.78,31.72,31.73,49556.0,26.6394,26.6478,26.5975,26.6058,49556.0
2016-09-28 10:25:00,31.73,31.73,31.7,31.71,70119.0,26.6058,26.6058,26.5807,26.5891,70119.0
2016-09-28 10:30:00,31.72,31.75,31.7,31.71,135412.0,26.5975,26.6226,26.5807,26.5891,135412.0
2016-09-28 10:35:00,31.72,31.73,31.69,31.69,123703.0,26.5975,26.6058,26.5723,26.5723,123703.0
2016-09-28 10:40:00,31.69,31.75,31.69,31.74,72339.0,26.5723,26.6226,26.5723,26.6142,72339.0
2016-09-28 10:45:00,31.74,31.74,31.68,31.69,117049.0,26.6142,26.6142,26.5639,26.5723,117049.0
2016-09-28 10:50:00,31.7,31.7,31.65,31.67,92576.0,26.5807,26.5807,26.5388,26.5555,92576.0
2016-09-28 10:55:00,31.68,31.69,31.61,31.63,96055.0,26.5639,26.5723,26.5052,26.522,96055.0
2016-09-28 11:00:00,31.62,31.66,31.6,31.61,69654.0,26.5136,26.5471,26.4968,26.5052,69654.0
2016-09-28 11:05:00,31.61,31.64,31.6,31.61,63173.0,26.5052,26.5304,26.4968,26.5052,63173.0
2016-09-28 11:10:00,31.61,31.62,31.57,31.6,120230.0,26.5052,26.5136,26.4717,26.4968,120230.0
2016-09-28 11:15:00,31.61,31.68,31.59,31.67,89742.0,26.5052,26.5639,26.4884,26.5555,89742.0
2016-09-28 11:20:00,31.67,31.69,31.64,31.65,64989.0,26.5555,26.5723,26.5304,26.5388,64989.0
2016-09-28 11:25:00,31.65,31.65,31.61,31.62,108623.0,26.5388,26.5388,26.5052,26.5136,108623.0
2016-09-28 11:30:00,31.62,31.62,31.56,31.58,87759.0,26.5136,26.5136,26.4633,26.4801,87759.0
2016-09-28 11:35:00,31.58,31.6,31.57,31.6,89357.0,26.4801,26.4968,26.4717,26.4968,89357.0
2016-09-28 11:40:00,31.59,31.61,31.54,31.55,287181.0,26.4884,26.5052,26.4465,26.4549,287181.0
2016-09-28 11:45:00,31.55,31.61,31.55,31.59,78255.0,26.4549,26.5052,26.4549,26.4884,78255.0
2016-09-28 11:50:00,31.6,31.65,31.59,31.63,45103.0,26.4968,26.5388,26.4884,26.522,45103.0
2016-09-28 11:55:00,31.63,31.64,31.62,31.63,67079.0,26.522,26.5304,26.5136,26.522,67079.0
2016-09-28 12:00:00,31.63,31.63,31.59,31.59,46343.0,26.522,26.522,26.4884,26.4884,46343.0
2016-09-28 12:05:00,31.6,31.62,31.59,31.6,45652.0,26.4968,26.5136,26.4884,26.4968,45652.0
2016-09-28 12:10:00,31.6,31.66,31.59,31.66,64753.0,26.4968,26.5471,26.4884,26.5471,64753.0
2016-09-28 12:15:00,31.66,31.66,31.64,31.64,80507.0,26.5471,26.5471,26.5304,26.5304,80507.0
2016-09-28 12:20:00,31.64,31.67,31.62,31.67,59322.0,26.5304,26.5555,26.5136,26.5555,59322.0
2016-09-28 12:25:00,31.67,31.69,31.66,31.68,46582.0,26.5555,26.5723,26.5471,26.5639,46582.0
2016-09-28 12:30:00,31.68,31.69,31.65,31.66,59051.0,26.5639,26.5723,26.5388,26.5471,59051.0
2016-09-28 12:35:00,31.65,31.67,31.64,31.67,38960.0,26.5388,26.5555,26.5304,26.5555,38960.0
2016-09-28 12:40:00,31.66,31.72,31.66,31.71,149930.0,26.5471,26.5975,26.5471,26.5891,149930.0
2016-09-28 12:45:00,31.71,31.72,31.69,31.71,60151.0,26.5891,26.5975,26.5723,26.5891,60151.0
2016-09-28 12:50:00,31.71,31.73,31.69,31.73,36399.0,26.5891,26.6058,26.5723,26.6058,36399.0
2016-09-28 12:55:00,31.73,31.74,31.71,31.72,35557.0,26.6058,26.6142,26.5891,26.5975,35557.0
2016-09-28 13:00:00,31.71,31.72,31.69,31.7,37440.0,26.5891,26.5975,26.5723,26.5807,37440.0
2016-09-28 13:05:00,31.71,31.73,31.7,31.71,60447.0,26.5891,26.6058,26.5807,26.5891,60447.0
2016-09-28 13:10:00,31.71,31.73,31.69,31.7,59356.0,26.5891,26.6058,26.5723,26.5807,59356.0
2016-09-28 13:15:00,31.71,31.74,31.7,31.74,35745.0,26.5891,26.6142,26.5807,26.6142,35745.0
2016-09-28 13:20:00,31.73,31.74,31.71,31.71,45070.0,26.6058,26.6142,26.5891,26.5891,45070.0
2016-09-28 13:25:00,31.71,31.73,31.71,31.73,34214.0,26.5891,26.6058,26.5891,26.6058,34214.0
2016-09-28 13:30:00,31.73,31.74,31.72,31.74,59201.0,26.6058,26.6142,26.5975,26.6142,59201.0
2016-09-28 13:35:00,31.74,31.76,31.72,31.74,71980.0,26.6142,26.631,26.5975,26.6142,71980.0
2016-09-28 13:40:00,31.75,31.77,31.74,31.76,46485.0,26.6226,26.6394,26.6142,26.631,46485.0
2016-09-28 13:45:00,31.76,31.77,31.73,31.74,41152.0,26.631,26.6394,26.6058,26.6142,41152.0
2016-09-28 13:50:00,31.74,31.75,31.73,31.74,36561.0,26.6142,26.6226,26.6058,26.6142,36561.0
2016-09-28 13:55:00,31.74,31.75,31.73,31.74,18519.0,26.6142,26.6226,26.6058,26.6142,18519.0
2016-09-28 14:00:00,31.74,31.76,31.73,31.76,75958.0,26.6142,26.631,26.6058,26.631,75958.0
2016-09-28 14:05:00,31.75,31.78,31.75,31.77,53109.0,26.6226,26.6478,26.6226,26.6394,53109.0
2016-09-28 14:10:00,31.77,31.82,31.76,31.82,110748.0,26.6394,26.6813,26.631,26.6813,110748.0
2016-09-28 14:15:00,31.81,31.84,31.8,31.84,78709.0,26.6729,26.6981,26.6645,26.6981,78709.0
2016-09-28 14:20:00,31.84,31.85,31.82,31.84,49905.0,26.6981,26.7065,26.6813,26.6981,49905.0
2016-09-28 14:25:00,31.85,31.89,31.83,31.87,88793.0,26.7065,26.74,26.6897,26.7232,88793.0
2016-09-28 14:30:00,31.88,31.89,31.86,31.88,37534.0,26.7316,26.74,26.7148,26.7316,37534.0
2016-09-28 14:35:00,31.88,31.89,31.85,31.88,65091.0,26.7316,26.74,26.7065,26.7316,65091.0
2016-09-28 14:40:00,31.88,31.9,31.78,31.81,278942.0,26.7316,26.7484,26.6478,26.6729,278942.0
2016-09-28 14:45:00,31.81,31.84,31.81,31.84,32913.0,26.6729,26.6981,26.6729,26.6981,32913.0
2016-09-28 14:50:00,31.84,31.85,31.81,31.82,113895.0,26.6981,26.7065,26.6729,26.6813,113895.0
2016-09-28 14:55:00,31.82,31.83,31.79,31.81,54603.0,26.6813,26.6897,26.6561,26.6729,54603.0
2016-09-28 15:00:00,31.81,31.81,31.79,31.8,31899.0,26.6729,26.6729,26.6561,26.6645,31899.0
2016-09-28 15:05:00,31.8,31.83,31.79,31.81,273432.0,26.6645,26.6897,26.6561,26.6729,273432.0
2016-09-28 15:10:00,31.81,31.84,31.8,31.83,52969.0,26.6729,26.6981,26.6645,26.6897,52969.0
2016-09-28 15:15:00,31.82,31.83,31.8,31.81,72712.0,26.6813,26.6897,26.6645,26.6729,72712.0
2016-09-28 15:20:00,31.81,31.83,31.8,31.82,86295.0,26.6729,26.6897,26.6645,26.6813,86295.0
2016-09-28 15:25:00,31.83,31.83,31.78,31.8,108373.0,26.6897,26.6897,26.6478,26.6645,108373.0
2016-09-28 15:30:00,31.8,31.81,31.77,31.81,87743.0,26.6645,26.6729,26.6394,26.6729,87743.0
2016-09-28 15:35:00,31.81,31.84,31.8,31.84,61963.0,26.6729,26.6981,26.6645,26.6981,61963.0
2016-09-28 15:40:00,31.83,31.88,31.83,31.88,140177.0,26.6897,26.7316,26.6897,26.7316,140177.0
2016-09-28 15:45:00,31.88,31.88,31.86,31.87,132580.0,26.7316,26.7316,26.7148,26.7232,132580.0
2016-09-28 15:50:00,31.87,31.9,31.86,31.9,199867.0,26.7232,26.7484,26.7148,26.7484,199867.0
2016-09-28 15:55:00,31.9,31.94,31.88,31.89,1350747.0,26.7484,26.7819,26.7316,26.74,1350747.0
2016-09-29 09:30:00,31.77,31.82,31.71,31.74,227990.0,26.6394,26.6813,26.5891,26.6142,227990.0
2016-09-29 09:35:00,31.77,31.87,31.75,31.83,132874.0,26.6394,26.7232,26.6226,26.6897,132874.0
2016-09-29 09:40:00,31.84,31.91,31.84,31.86,127356.0,26.6981,26.7568,26.6981,26.7148,127356.0
2016-09-29 09:45:00,31.87,31.88,31.84,31.85,106418.0,26.7232,26.7316,26.6981,26.7065,106418.0
2016-09-29 09:50:00,31.85,31.89,31.84,31.87,85119.0,26.7065,26.74,26.6981,26.7232,85119.0
2016-09-29 09:55:00,31.87,31.91,31.86,31.91,56214.0,26.7232,26.7568,26.7148,26.7568,56214.0
2016-09-29 10:00:00,31.91,31.96,31.88,31.9,103152.0,26.7568,26.7987,26.7316,26.7484,103152.0
2016-09-29 10:05:00,31.91,31.91,31.82,31.85,90720.0,26.7568,26.7568,26.6813,26.7065,90720.0
2016-09-29 10:10:00,31.86,31.92,31.84,31.88,67749.0,26.7148,26.7652,26.6981,26.7316,67749.0
2016-09-29 10:15:00,31.87,31.93,31.85,31.92,88517.0,26.7232,26.7735,26.7065,26.7652,88517.0
2016-09-29 10:20:00,31.92,31.94,31.9,31.93,74598.0,26.7652,26.7819,26.7484,26.7735,74598.0
2016-09-29 10:25:00,31.93,31.96,31.92,31.95,91341.0,26.7735,26.7987,26.7652,26.7903,91341.0
2016-09-29 10:30:00,31.96,31.96,31.91,31.91,94560.0,26.7987,26.7987,26.7568,26.7568,94560.0
2016-09-29 10:35:00,31.91,31.91,31.88,31.9,52884.0,26.7568,26.7568,26.7316,26.7484,52884.0
2016-09-29 10:40:00,31.9,31.92,31.87,31.91,96971.0,26.7484,26.7652,26.7232,26.7568,96971.0
2016-09-29 10:45:00,31.9,31.92,31.89,31.92,62213.0,26.7484,26.7652,26.74,26.7652,62213.0
2016-09-29 10:50:00,31.92,31.94,31.9,31.93,62068.0,26.7652,26.7819,26.7484,26.7735,62068.0
2016-09-29 10:55:00,31.93,31.94,31.89,31.9,99386.0,26.7735,26.7819,26.74,26.7484,99386.0
2016-09-29 11:00:00,31.9,31.9,31.86,31.89,74307.0,26.7484,26.7484,26.7148,26.74,74307.0
2016-09-29 11:05:00,31.89,31.89,31.85,31.86,126882.0,26.74,26.74,26.7065,26.7148,126882.0
2016-09-29 11:10:00,31.86,31.87,31.81,31.83,97082.0,26.7148,26.7232,26.6729,26.6897,97082.0
2016-09-29 11:15:00,31.83,31.84,31.79,31.84,112305.0,26.6897,26.6981,26.6561,26.6981,112305.0
2016-09-29 11:20:00,31.83,31.84,31.81,31.82,67143.0,26.6897,26.6981,26.6729,26.6813,67143.0
2016-09-29 11:25:00,31.82,31.87,31.8,31.85,63759.0,26.6813,26.7232,26.6645,26.7065,63759.0
2016-09-29 11:30:00,31.85,31.87,31.83,31.87,38423.0,26.7065,26.7232,26.6897,26.7232,38423.0
2016-09-29 11:35:00,31.87,31.88,31.85,31.87,78272.0,26.7232,26.7316,26.7065,26.7232,78272.0
2016-09-29 11:40:00,31.86,31.89,31.85,31.88,53111.0,26.7148,26.74,26.7065,26.7316,53111.0
2016-09-29 11:45:00,31.87,31.88,31.86,31.87,90019.0,26.7232,26.7316,26.7148,26.7232,90019.0
2016-09-29 11:50:00,31.87,31.88,31.85,31.87,52726.0,26.7232,26.7316,26.7065,26.7232,52726.0
2016-09-29 11:55:00,31.86,31.88,31.85,31.87,38946.0,26.7148,26.7316,26.7065,26.7232,38946.0
2016-09-29 12:00:00,31.87,31.88,31.86,31.87,27603.0,26.7232,26.7316,26.7148,26.7232,27603.0
2016-09-29 12:05:00,31.86,31.9,31.86,31.88,88903.0,26.7148,26.7484,26.7148,26.7316,88903.0
2016-09-29 12:10:00,31.88,31.9,31.87,31.87,33210.0,26.7316,26.7484,26.7232,26.7232,33210.0
2016-09-29 12:15:00,31.87,31.89,31.85,31.86,42772.0,26.7232,26.74,26.7065,26.7148,42772.0
2016-09-29 12:20:00,31.86,31.88,31.86,31.87,26650.0,26.7148,26.7316,26.7148,26.7232,26650.0
2016-09-29 12:25:00,31.88,31.9,31.85,31.86,34756.0,26.7316,26.7484,26.7065,26.7148,34756.0
2016-09-29 12:30:00,31.86,31.88,31.83,31.83,26376.0,26.7148,26.7316,26.6897,26.6897,26376.0
2016-09-29 12:35:00,31.84,31.84,31.77,31.78,47099.0,26.6981,26.6981,26.6394,26.6478,47099.0
2016-09-29 12:40:00,31.77,31.78,31.68,31.7,143642.0,26.6394,26.6478,26.5639,26.5807,143642.0
2016-09-29 12:45:00,31.69,31.69,31.6,31.61,121063.0,26.5723,26.5723,26.4968,26.5052,121063.0
2016-09-29 12:50:00,31.6,31.61,31.55,31.59,352180.0,26.4968,26.5052,26.4549,26.4884,352180.0
2016-09-29 12:55:00,31.59,31.61,31.57,31.59,79110.0,26.4884,26.5052,26.4717,26.4884,79110.0
2016-09-29 13:00:00,31.59,31.6,31.53,31.56,194392.0,26.4884,26.4968,26.4381,26.4633,194392.0
2016-09-29 13:05:00,31.55,31.56,31.51,31.55,132665.0,26.4549,26.4633,26.4214,26.4549,132665.0
2016-09-29 13:10:00,31.55,31.6,31.53,31.55,196086.0,26.4549,26.4968,26.4381,26.4549,196086.0
2016-09-29 13:15:00,31.56,31.61,31.55,31.59,142835.0,26.4633,26.5052,26.4549,26.4884,142835.0
2016-09-29 13:20:00,31.58,31.62,31.55,31.61,49084.0,26.4801,26.5136,26.4549,26.5052,49084.0
2016-09-29 13:25:00,31.61,31.62,31.59,31.61,69385.0,26.5052,26.5136,26.4884,26.5052,69385.0
2016-09-29 13:30:00,31.62,31.63,31.58,31.62,49437.0,26.5136,26.522,26.4801,26.5136,49437.0
2016-09-29 13:35:00,31.62,31.63,31.6,31.6,28701.0,26.5136,26.522,26.4968,26.4968,28701.0
2016-09-29 13:40:00,31.61,31.61,31.56,31.61,30392.0,26.5052,26.5052,26.4633,26.5052,30392.0
2016-09-29 13:45:00,31.6,31.6,31.54,31.58,73686.0,26.4968,26.4968,26.4465,26.4801,73686.0
2016-09-29 13:50:00,31.57,31.57,31.51,31.52,122579.0,26.4717,26.4717,26.4214,26.4297,122579.0
2016-09-29 13:55:00,31.51,31.52,31.45,31.48,115656.0,26.4214,26.4297,26.3711,26.3962,115656.0
2016-09-29 14:00:00,31.48,31.52,31.46,31.51,98689.0,26.3962,26.4297,26.3794,26.4214,98689.0
2016-09-29 14:05:00,31.51,31.56,31.51,31.55,80119.0,26.4214,26.4633,26.4214,26.4549,80119.0
2016-09-29 14:10:00,31.55,31.57,31.52,31.56,63242.0,26.4549,26.4717,26.4297,26.4633,63242.0
2016-09-29 14:15:00,31.57,31.63,31.56,31.61,56253.0,26.4717,26.522,26.4633,26.5052,56253.0
2016-09-29 14:20:00,31.62,31.65,31.6,31.65,43053.0,26.5136,26.5388,26.4968,26.5388,43053.0
2016-09-29 14:25:00,31.65,31.68,31.61,31.68,61711.0,26.5388,26.5639,26.5052,26.5639,61711.0
2016-09-29 14:30:00,31.67,31.69,31.65,31.67,48261.0,26.5555,26.5723,26.5388,26.5555,48261.0
2016-09-29 14:35:00,31.67,31.72,31.67,31.7,34869.0,26.5555,26.5975,26.5555,26.5807,34869.0
2016-09-29 14:40:00,31.69,31.71,31.65,31.65,46653.0,26.5723,26.5891,26.5388,26.5388,46653.0
2016-09-29 14:45:00,31.65,31.7,31.64,31.68,46284.0,26.5388,26.5807,26.5304,26.5639,46284.0
2016-09-29 14:50:00,31.68,31.7,31.66,31.68,56888.0,26.5639,26.5807,26.5471,26.5639,56888.0
2016-09-29 14:55:00,31.68,31.71,31.64,31.65,109540.0,26.5639,26.5891,26.5304,26.5388,109540.0
2016-09-29 15:00:00,31.64,31.66,31.59,31.6,78233.0,26.5304,26.5471,26.4884,26.4968,78233.0
2016-09-29 15:05:00,31.6,31.62,31.58,31.6,88590.0,26.4968,26.5136,26.4801,26.4968,88590.0
2016-09-29 15:10:00,31.59,31.63,31.58,31.6,163131.0,26.4884,26.522,26.4801,26.4968,163131.0
2016-09-29 15:15:00,31.61,31.61,31.57,31.57,158069.0,26.5052,26.5052,26.4717,26.4717,158069.0
2016-09-29 15:20:00,31.57,31.6,31.56,31.56,45672.0,26.4717,26.4968,26.4633,26.4633,45672.0
2016-09-29 15:25:00,31.57,31.59,31.51,31.58,89673.0,26.4717,26.4884,26.4214,26.4801,89673.0
2016-09-29 15:30:00,31.58,31.62,31.57,31.59,154062.0,26.4801,26.5136,26.4717,26.4884,154062.0
2016-09-29 15:35:00,31.59,31.6,31.56,31.6,109357.0,26.4884,26.4968,26.4633,26.4968,109357.0
2016-09-29 15:40:00,31.6,31.6,31.54,31.58,249826.0,26.4968,26.4968,26.4465,26.4801,249826.0
2016-09-29 15:45:00,31.58,31.59,31.56,31.57,121767.0,26.4801,26.4884,26.4633,26.4717,121767.0
2016-09-29 15:50:00,31.57,31.58,31.53,31.54,253160.0,26.4717,26.4801,26.4381,26.4465,253160.0
2016-09-29 15:55:00,31.54,31.54,31.47,31.49,464293.0,26.4465,26.4465,26.3878,26.4046,464293.0
2016-09-30 09:30:00,31.63,31.77,31.61,31.74,176889.0,26.522,26.6394,26.5052,26.6142,176889.0
2016-09-30 09:35:00,31.73,31.75,31.66,31.68,41153.0,26.6058,26.6226,26.5471,26.5639,41153.0
2016-09-30 09:40:00,31.69,31.7,31.59,31.63,99937.0,26.5723,26.5807,26.4884,26.522,99937.0
2016-09-30 09:45:00,31.63,31.65,31.58,31.6,83140.0,26.522,26.5388,26.4801,26.4968,83140.0
2016-09-30 09:50:00,31.6,31.67,31.58,31.59,77480.0,26.4968,26.5555,26.4801,26.4884,77480.0
2016-09-30 09:55:00,31.58,31.67,31.57,31.66,92396.0,26.4801,26.5555,26.4717,26.5471,92396.0
2016-09-30 10:00:00,31.66,31.69,31.61,31.68,93430.0,26.5471,26.5723,26.5052,26.5639,93430.0
2016-09-30 10:05:00,31.68,31.69,31.63,31.67,95793.0,26.5639,26.5723,26.522,26.5555,95793.0
2016-09-30 10:10:00,31.67,31.74,31.66,31.73,102756.0,26.5555,26.6142,26.5471,26.6058,102756.0
2016-09-30 10:15:00,31.73,31.73,31.6,31.62,75027.0,26.6058,26.6058,26.4968,26.5136,75027.0
2016-09-30 10:20:00,31.62,31.65,31.59,31.62,60890.0,26.5136,26.5388,26.4884,26.5136,60890.0
2016-09-30 10:25:00,31.62,31.71,31.62,31.71,80314.0,26.5136,26.5891,26.5136,26.5891,80314.0
2016-09-30 10:30:00,31.71,31.73,31.69,31.69,60106.0,26.5891,26.6058,26.5723,26.5723,60106.0
2016-09-30 10:35:00,31.69,31.73,31.68,31.71,95072.0,26.5723,26.6058,26.5639,26.5891,95072.0
2016-09-30 10:40:00,31.71,31.74,31.69,31.7,92490.0,26.5891,26.6142,26.5723,26.5807,92490.0
2016-09-30 10:45:00,31.71,31.74,31.69,31.7,51778.0,26.5891,26.6142,26.5723,26.5807,51778.0
2016-09-30 10:50:00,31.7,31.71,31.67,31.69,35669.0,26.5807,26.5891,26.5555,26.5723,35669.0
2016-09-30 10:55:00,31.69,31.76,31.68,31.75,72191.0,26.5723,26.631,26.5639,26.6226,72191.0
2016-09-30 11:00:00,31.75,31.82,31.74,31.81,85603.0,26.6226,26.6813,26.6142,26.6729,85603.0
2016-09-30 11:05:00,31.81,31.82,31.79,31.81,76896.0,26.6729,26.6813,26.6561,26.6729,76896.0
2016-09-30 11:10:00,31.81,31.91,31.8,31.91,140262.0,26.6729,26.7568,26.6645,26.7568,140262.0
2016-09-30 11:15:00,31.92,31.92,31.87,31.87,96858.0,26.7652,26.7652,26.7232,26.7232,96858.0
2016-09-30 11:20:00,31.88,31.9,31.84,31.9,85181.0,26.7316,26.7484,26.6981,26.7484,85181.0
2016-09-30 11:25:00,31.89,31.91,31.87,31.89,46533.0,26.74,26.7568,26.7232,26.74,46533.0
2016-09-30 11:30:00,31.89,31.92,31.88,31.89,65508.0,26.74,26.7652,26.7316,26.74,65508.0
2016-09-30 11:35:00,31.88,31.9,31.87,31.89,34300.0,26.7316,26.7484,26.7232,26.74,34300.0
2016-09-30 11:40:00,31.88,31.91,31.87,31.89,73162.0,26.7316,26.7568,26.7232,26.74,73162.0
2016-09-30 11:45:00,31.9,31.91,31.86,31.89,48778.0,26.7484,26.7568,26.7148,26.74,48778.0
2016-09-30 11:50:00,31.9,31.91,31.88,31.9,49997.0,26.7484,26.7568,26.7316,26.7484,49997.0
2016-09-30 11:55:00,31.91,31.92,31.88,31.89,39456.0,26.7568,26.7652,26.7316,26.74,39456.0
2016-09-30 12:00:00,31.89,31.9,31.87,31.9,46031.0,26.74,26.7484,26.7232,26.7484,46031.0
2016-09-30 12:05:00,31.9,31.92,31.88,31.91,70491.0,26.7484,26.7652,26.7316,26.7568,70491.0
2016-09-30 12:10:00,31.91,31.91,31.87,31.88,43483.0,26.7568,26.7568,26.7232,26.7316,43483.0
2016-09-30 12:15:00,31.89,31.9,31.87,31.9,52557.0,26.74,26.7484,26.7232,26.7484,52557.0
2016-09-30 12:20:00,31.9,31.9,31.88,31.88,35381.0,26.7484,26.7484,26.7316,26.7316,35381.0
2016-09-30 12:25:00,31.88,31.91,31.88,31.9,40741.0,26.7316,26.7568,26.7316,26.7484,40741.0
2016-09-30 12:30:00,31.9,31.9,31.88,31.89,50596.0,26.7484,26.7484,26.7316,26.74,50596.0
2016-09-30 12:35:00,31.89,31.9,31.88,31.9,95680.0,26.74,26.7484,26.7316,26.7484,95680.0
2016-09-30 12:40:00,31.91,31.92,31.87,31.89,84040.0,26.7568,26.7652,26.7232,26.74,84040.0
2016-09-30 12:45:00,31.89,31.89,31.84,31.86,66208.0,26.74,26.74,26.6981,26.7148,66208.0
2016-09-30 12:50:00,31.85,31.85,31.82,31.84,55034.0,26.7065,26.7065,26.6813,26.6981,55034.0
2016-09-30 12:55:00,31.84,31.86,31.83,31.83,38617.0,26.6981,26.7148,26.6897,26.6897,38617.0
2016-09-30 13:00:00,31.83,31.86,31.82,31.85,60539.0,26.6897,26.7148,26.6813,26.7065,60539.0
2016-09-30 13:05:00,31.85,31.87,31.84,31.86,64209.0,26.7065,26.7232,26.6981,26.7148,64209.0
2016-09-30 13:10:00,31.86,31.88,31.85,31.87,32904.0,26.7148,26.7316,26.7065,26.7232,32904.0
2016-09-30 13:15:00,31.87,31.88,31.86,31.86,46906.0,26.7232,26.7316,26.7148,26.7148,46906.0
2016-09-30 13:20:00,31.87,31.88,31.86,31.87,34252.0,26.7232,26.7316,26.7148,26.7232,34252.0
2016-09-30 13:25:00,31.87,31.87,31.85,31.87,57324.0,26.7232,26.7232,26.7065,26.7232,57324.0
2016-09-30 13:30:00,31.86,31.88,31.86,31.88,25321.0,26.7148,26.7316,26.7148,26.7316,25321.0
2016-09-30 13:35:00,31.88,31.88,31.86,31.86,85923.0,26.7316,26.7316,26.7148,26.7148,85923.0
2016-09-30 13:40:00,31.86,31.88,31.83,31.88,81411.0,26.7148,26.7316,26.6897,26.7316,81411.0
2016-09-30 13:45:00,31.87,31.89,31.86,31.87,86803.0,26.7232,26.74,26.7148,26.7232,86803.0
2016-09-30 13:50:00,31.88,31.88,31.85,31.87,156560.0,26.7316,26.7316,26.7065,26.7232,156560.0
2016-09-30 13:55:00,31.87,31.88,31.85,31.87,59072.0,26.7232,26.7316,26.7065,26.7232,59072.0
2016-09-30 14:00:00,31.88,31.92,31.86,31.91,107648.0,26.7316,26.7652,26.7148,26.7568,107648.0
2016-09-30 14:05:00,31.91,31.91,31.89,31.9,52516.0,26.7568,26.7568,26.74,26.7484,52516.0
2016-09-30 14:10:00,31.91,31.93,31.89,31.92,161865.0,26.7568,26.7735,26.74,26.7652,161865.0
2016-09-30 14:15:00,31.92,31.95,31.9,31.9,112725.0,26.7652,26.7903,26.7484,26.7484,112725.0
2016-09-30 14:20:00,31.91,31.91,31.87,31.89,85516.0,26.7568,26.7568,26.7232,26.74,85516.0
2016-09-30 14:25:00,31.88,31.91,31.88,31.91,81068.0,26.7316,26.7568,26.7316,26.7568,81068.0
2016-09-30 14:30:00,31.91,31.94,31.9,31.94,78554.0,26.7568,26.7819,26.7484,26.7819,78554.0
2016-09-30 14:35:00,31.94,31.95,31.93,31.93,50115.0,26.7819,26.7903,26.7735,26.7735,50115.0
2016-09-30 14:40:00,31.93,31.94,31.9,31.9,63608.0,26.7735,26.7819,26.7484,26.7484,63608.0
2016-09-30 14:45:00,31.91,31.93,31.9,31.91,44294.0,26.7568,26.7735,26.7484,26.7568,44294.0
2016-09-30 14:50:00,31.91,31.91,31.88,31.91,59119.0,26.7568,26.7568,26.7316,26.7568,59119.0
2016-09-30 14:55:00,31.91,31.92,31.9,31.92,39183.0,26.7568,26.7652,26.7484,26.7652,39183.0
2016-09-30 15:00:00,31.92,31.95,31.91,31.92,97359.0,26.7652,26.7903,26.7568,26.7652,97359.0
2016-09-30 15:05:00,31.93,31.93,31.92,31.92,34932.0,26.7735,26.7735,26.7652,26.7652,34932.0
2016-09-30 15:10:00,31.92,31.93,31.91,31.93,62102.0,26.7652,26.7735,26.7568,26.7735,62102.0
2016-09-30 15:15:00,31.93,31.93,31.91,31.91,96653.0,26.7735,26.7735,26.7568,26.7568,96653.0
2016-09-30 15:20:00,31.91,31.92,31.89,31.9,71685.0,26.7568,26.7652,26.74,26.7484,71685.0
2016-09-30 15:25:00,31.9,31.91,31.88,31.88,67171.0,26.7484,26.7568,26.7316,26.7316,67171.0
2016-09-30 15:30:00,31.88,31.89,31.86,31.87,135770.0,26.7316,26.74,26.7148,26.7232,135770.0
2016-09-30 15:35:00,31.87,31.88,31.84,31.85,115290.0,26.7232,26.7316,26.6981,26.7065,115290.0
2016-09-30 15:40:00,31.84,31.88,31.83,31.84,197810.0,26.6981,26.7316,26.6897,26.6981,197810.0
2016-09-30 15:45:00,31.85,31.88,31.83,31.84,354460.0,26.7065,26.7316,26.6897,26.6981,354460.0
2016-09-30 15:50:00,31.84,31.84,31.8,31.8,242187.0,26.6981,26.6981,26.6645,26.6645,242187.0
2016-09-30 15:55:00,31.81,31.82,31.76,31.76,810506.0,26.6729,26.6813,26.631,26.631,810506.0
2016-10-03 09:30:00,31.62,31.8,31.61,31.78,367138.0,26.5136,26.6645,26.5052,26.6478,367138.0
2016-10-03 09:35:00,31.79,32.06,31.78,32.06,572520.0,26.6561,26.8825,26.6478,26.8825,572520.0
2016-10-03 09:40:00,32.06,32.15,32.03,32.15,288740.0,26.8825,26.958,26.8574,26.958,288740.0
2016-10-03 09:45:00,32.15,32.15,32.02,32.07,285637.0,26.958,26.958,26.849,26.8909,285637.0
2016-10-03 09:50:00,32.07,32.11,32.02,32.08,159358.0,26.8909,26.9245,26.849,26.8993,159358.0
2016-10-03 09:55:00,32.07,32.2,32.06,32.13,431756.0,26.8909,26.9999,26.8825,26.9412,431756.0
2016-10-03 10:00:00,32.14,32.19,32.1,32.12,230984.0,26.9496,26.9915,26.9161,26.9329,230984.0
2016-10-03 10:05:00,32.11,32.15,32.07,32.15,186181.0,26.9245,26.958,26.8909,26.958,186181.0
2016-10-03 10:10:00,32.14,32.15,32.1,32.15,119665.0,26.9496,26.958,26.9161,26.958,119665.0
2016-10-03 10:15:00,32.15,32.15,32.07,32.09,129790.0,26.958,26.958,26.8909,26.9077,129790.0
2016-10-03 10:20:00,32.09,32.12,32.07,32.1,96141.0,26.9077,26.9329,26.8909,26.9161,96141.0
2016-10-03 10:25:00,32.11,32.15,32.08,32.09,123480.0,26.9245,26.958,26.8993,26.9077,123480.0
2016-10-03 10:30:00,32.08,32.17,32.07,32.17,108918.0,26.8993,26.9748,26.8909,26.9748,108918.0
2016-10-03 10:35:00,32.16,32.18,32.13,32.15,98492.0,26.9664,26.9832,26.9412,26.958,98492.0
2016-10-03 10:40:00,32.16,32.17,32.12,32.16,98497.0,26.9664,26.9748,26.9329,26.9664,98497.0
2016-10-03 10:45:00,32.16,32.19,32.16,32.18,190790.0,26.9664,26.9915,26.9664,26.9832,190790.0
2016-10-03 10:50:00,32.19,32.19,32.15,32.18,145964.0,26.9915,26.9915,26.958,26.9832,145964.0
2016-10-03 10:55:00,32.18,32.22,32.17,32.2,135658.0,26.9832,27.0167,26.9748,26.9999,135658.0
2016-10-03 11:00:00,32.2,32.25,32.18,32.2,187180.0,26.9999,27.0419,26.9832,26.9999,187180.0
2016-10-03 11:05:00,32.19,32.23,32.17,32.23,135362.0,26.9915,27.0251,26.9748,27.0251,135362.0
2016-10-03 11:10:00,32.23,32.24,32.19,32.22,120235.0,27.0251,27.0335,26.9915,27.0167,120235.0
2016-10-03 11:15:00,32.23,32.23,32.15,32.19,85421.0,27.0251,27.0251,26.958,26.9915,85421.0
2016-10-03 11:20:00,32.2,32.24,32.19,32.23,80095.0,26.9999,27.0335,26.9915,27.0251,80095.0
2016-10-03 11:25:00,32.22,32.24,32.2,32.2,60101.0,27.0167,27.0335,26.9999,26.9999,60101.0
2016-10-03 11:30:00,32.2,32.21,32.19,32.2,282741.0,26.9999,27.0083,26.9915,26.9999,282741.0
2016-10-03 11:35:00,32.2,32.21,32.19,32.19,119957.0,26.9999,27.0083,26.9915,26.9915,119957.0
2016-10-03 11:40:00,32.2,32.21,32.19,32.2,55372.0,26.9999,27.0083,26.9915,26.9999,55372.0
2016-10-03 11:45:00,32.2,32.21,32.17,32.17,38559.0,26.9999,27.0083,26.9748,26.9748,38559.0
2016-10-03 11:50:00,32.17,32.23,32.12,32.19,304599.0,26.9748,27.0251,26.9329,26.9915,304599.0
2016-10-03 11:55:00,32.19,32.23,32.17,32.21,81678.0,26.9915,27.0251,26.9748,27.0083,81678.0
2016-10-03 12:00:00,32.21,32.23,32.21,32.22,39930.0,27.0083,27.0251,27.0083,27.0167,39930.0
2016-10-03 12:05:00,32.22,32.25,32.17,32.2,208744.0,27.0167,27.0419,26.9748,26.9999,208744.0
2016-10-03 12:10:00,32.2,32.22,32.19,32.2,74331.0,26.9999,27.0167,26.9915,26.9999,74331.0
2016-10-03 12:15:00,32.2,32.23,32.2,32.23,62369.0,26.9999,27.0251,26.9999,27.0251,62369.0
2016-10-03 12:20:00,32.23,32.24,32.22,32.23,111200.0,27.0251,27.0335,27.0167,27.0251,111200.0
2016-10-03 12:25:00,32.23,32.23,32.19,32.23,128062.0,27.0251,27.0251,26.9915,27.0251,128062.0
2016-10-03 12:30:00,32.23,32.23,32.18,32.19,102692.0,27.0251,27.0251,26.9832,26.9915,102692.0
2016-10-03 12:35:00,32.2,32.2,32.13,32.14,189037.0,26.9999,26.9999,26.9412,26.9496,189037.0
2016-10-03 12:40:00,32.13,32.15,32.11,32.11,119210.0,26.9412,26.958,26.9245,26.9245,119210.0
2016-10-03 12:45:00,32.11,32.12,32.06,32.06,215350.0,26.9245,26.9329,26.8825,26.8825,215350.0
2016-10-03 12:50:00,32.06,32.07,32.05,32.05,79447.0,26.8825,26.8909,26.8742,26.8742,79447.0
2016-10-03 12:55:00,32.05,32.07,32.03,32.07,80592.0,26.8742,26.8909,26.8574,26.8909,80592.0
2016-10-03 13:00:00,32.07,32.07,32.04,32.04,32501.0,26.8909,26.8909,26.8658,26.8658,32501.0
2016-10-03 13:05:00,32.04,32.05,32.02,32.02,19509.0,26.8658,26.8742,26.849,26.849,19509.0
2016-10-03 13:10:00,32.02,32.03,31.96,31.98,160042.0,26.849,26.8574,26.7987,26.8155,160042.0
2016-10-03 13:15:00,31.97,32.04,31.97,32.03,98660.0,26.8071,26.8658,26.8071,26.8574,98660.0
2016-10-03 13:20:00,32.04,32.04,32.02,32.04,26139.0,26.8658,26.8658,26.849,26.8658,26139.0
2016-10-03 13:25:00,32.04,32.05,32.03,32.03,45383.0,26.8658,26.8742,26.8574,26.8574,45383.0
2016-10-03 13:30:00,32.04,32.09,32.03,32.09,89950.0,26.8658,26.9077,26.8574,26.9077,89950.0
2016-10-03 13:35:00,32.09,32.1,32.05,32.05,51822.0,26.9077,26.9161,26.8742,26.8742,51822.0
2016-10-03 13:40:00,32.05,32.06,32.04,32.05,39204.0,26.8742,26.8825,26.8658,26.8742,39204.0
2016-10-03 13:45:00,32.05,32.08,32.04,32.05,41946.0,26.8742,26.8993,26.8658,26.8742,41946.0
2016-10-03 13:50:00,32.05,32.07,32.03,32.06,75410.0,26.8742,26.8909,26.8574,26.8825,75410.0
2016-10-03 13:55:00,32.05,32.1,32.05,32.09,89843.0,26.8742,26.9161,26.8742,26.9077,89843.0
2016-10-03 14:00:00,32.09,32.16,32.09,32.16,148353.0,26.9077,26.9664,26.9077,26.9664,148353.0
2016-10-03 14:05:00,32.16,32.16,32.11,32.11,30650.0,26.9664,26.9664,26.9245,26.9245,30650.0
2016-10-03 14:10:00,32.11,32.12,32.08,32.11,43093.0,26.9245,26.9329,26.8993,26.9245,43093.0
2016-10-03 14:15:00,32.11,32.15,32.11,32.15,51583.0,26.9245,26.958,26.9245,26.958,51583.0
2016-10-03 14:20:00,32.15,32.16,32.14,32.16,38987.0,26.958,26.9664,26.9496,26.9664,38987.0
2016-10-03 14:25:00,32.16,32.16,32.12,32.12,54585.0,26.9664,26.9664,26.9329,26.9329,54585.0
2016-10-03 14:30:00,32.12,32.14,32.1,32.11,53694.0,26.9329,26.9496,26.9161,26.9245,53694.0
2016-10-03 14:35:00,32.1,32.12,32.08,32.09,49919.0,26.9161,26.9329,26.8993,26.9077,49919.0
2016-10-03 14:40:00,32.09,32.1,32.06,32.08,25666.0,26.9077,26.9161,26.8825,26.8993,25666.0
2016-10-03 14:45:00,32.08,32.1,32.05,32.09,41692.0,26.8993,26.9161,26.8742,26.9077,41692.0
2016-10-03 14:50:00,32.08,32.1,32.06,32.08,48649.0,26.8993,26.9161,26.8825,26.8993,48649.0
2016-10-03 14:55:00,32.07,32.08,32.05,32.08,78625.0,26.8909,26.8993,26.8742,26.8993,78625.0
2016-10-03 15:00:00,32.08,32.1,32.07,32.09,76874.0,26.8993,26.9161,26.8909,26.9077,76874.0
2016-10-03 15:05:00,32.09,32.11,32.07,32.08,63020.0,26.9077,26.9245,26.8909,26.8993,63020.0
2016-10-03 15:10:00,32.08,32.1,32.07,32.09,63605.0,26.8993,26.9161,26.8909,26.9077,63605.0
2016-10-03 15:15:00,32.08,32.1,32.07,32.08,68567.0,26.8993,26.9161,26.8909,26.8993,68567.0
2016-10-03 15:20:00,32.09,32.09,32.05,32.05,72337.0,26.9077,26.9077,26.8742,26.8742,72337.0
2016-10-03 15:25:00,32.05,32.07,32.02,32.02,130527.0,26.8742,26.8909,26.849,26.849,130527.0
2016-10-03 15:30:00,32.02,32.07,32.01,32.05,152052.0,26.849,26.8909,26.8406,26.8742,152052.0
2016-10-03 15:35:00,32.06,32.07,32.03,32.04,136274.0,26.8825,26.8909,26.8574,26.8658,136274.0
2016-10-03 15:40:00,32.04,32.08,32.03,32.06,165797.0,26.8658,26.8993,26.8574,26.8825,165797.0
2016-10-03 15:45:00,32.06,32.07,32.04,32.05,185756.0,26.8825,26.8909,26.8658,26.8742,185756.0
2016-10-03 15:50:00,32.05,32.06,32.03,32.03,158054.0,26.8742,26.8825,26.8574,26.8574,158054.0
2016-10-03 15:55:00,32.03,32.08,32.01,32.04,666534.0,26.8574,26.8993,26.8406,26.8658,666534.0
2016-10-04 09:30:00,32.08,32.22,32.04,32.18,252360.0,26.8993,27.0167,26.8658,26.9832,252360.0
2016-10-04 09:35:00,32.17,32.28,32.15,32.22,149845.0,26.9748,27.067,26.958,27.0167,149845.0
2016-10-04 09:40:00,32.23,32.29,32.21,32.26,169419.0,27.0251,27.0754,27.0083,27.0502,169419.0
2016-10-04 09:45:00,32.27,32.3,32.23,32.27,86549.0,27.0586,27.0838,27.0251,27.0586,86549.0
2016-10-04 09:50:00,32.26,32.33,32.26,32.33,101698.0,27.0502,27.1089,27.0502,27.1089,101698.0
2016-10-04 09:55:00,32.33,32.47,32.32,32.46,402243.0,27.1089,27.2263,27.1006,27.2179,402243.0
2016-10-04 10:00:00,32.45,32.45,32.32,32.38,122789.0,27.2096,27.2096,27.1006,27.1509,122789.0
2016-10-04 10:05:00,32.37,32.38,32.3,32.3,84932.0,27.1425,27.1509,27.0838,27.0838,84932.0
2016-10-04 10:10:00,32.3,32.32,32.24,32.29,115443.0,27.0838,27.1006,27.0335,27.0754,115443.0
2016-10-04 10:15:00,32.29,32.32,32.25,32.3,138898.0,27.0754,27.1006,27.0419,27.0838,138898.0
2016-10-04 10:20:00,32.3,32.33,32.29,32.31,83357.0,27.0838,27.1089,27.0754,27.0922,83357.0
2016-10-04 10:25:00,32.31,32.34,32.3,32.34,95511.0,27.0922,27.1173,27.0838,27.1173,95511.0
2016-10-04 10:30:00,32.33,32.37,32.31,32.36,53474.0,27.1089,27.1425,27.0922,27.1341,53474.0
2016-10-04 10:35:00,32.37,32.39,32.34,32.38,78862.0,27.1425,27.1593,27.1173,27.1509,78862.0
2016-10-04 10:40:00,32.38,32.41,32.37,32.38,53922.0,27.1509,27.176,27.1425,27.1509,53922.0
2016-10-04 10:45:00,32.39,32.43,32.38,32.43,95406.0,27.1593,27.1928,27.1509,27.1928,95406.0
2016-10-04 10:50:00,32.43,32.46,32.42,32.43,158701.0,27.1928,27.2179,27.1844,27.1928,158701.0
2016-10-04 10:55:00,32.43,32.45,32.41,32.42,59941.0,27.1928,27.2096,27.176,27.1844,59941.0
2016-10-04 11:00:00,32.41,32.43,32.29,32.31,211095.0,27.176,27.1928,27.0754,27.0922,211095.0
2016-10-04 11:05:00,32.3,32.32,32.28,32.3,175801.0,27.0838,27.1006,27.067,27.0838,175801.0
2016-10-04 11:10:00,32.3,32.33,32.28,32.31,138266.0,27.0838,27.1089,27.067,27.0922,138266.0
2016-10-04 11:15:00,32.31,32.31,32.23,32.24,79672.0,27.0922,27.0922,27.0251,27.0335,79672.0
2016-10-04 11:20:00,32.25,32.3,32.23,32.29,86071.0,27.0419,27.0838,27.0251,27.0754,86071.0
2016-10-04 11:25:00,32.29,32.31,32.27,32.28,71282.0,27.0754,27.0922,27.0586,27.067,71282.0
2016-10-04 11:30:00,32.29,32.32,32.27,32.32,68525.0,27.0754,27.1006,27.0586,27.1006,68525.0
2016-10-04 11:35:00,32.32,32.36,32.25,32.26,120460.0,27.1006,27.1341,27.0419,27.0502,120460.0
2016-10-04 11:40:00,32.26,32.33,32.25,32.3,149116.0,27.0502,27.1089,27.0419,27.0838,149116.0
2016-10-04 11:45:00,32.3,32.37,32.3,32.34,126967.0,27.0838,27.1425,27.0838,27.1173,126967.0
2016-10-04 11:50:00,32.33,32.35,32.25,32.27,88626.0,27.1089,27.1257,27.0419,27.0586,88626.0
2016-10-04 11:55:00,32.28,32.3,32.25,32.27,48315.0,27.067,27.0838,27.0419,27.0586,48315.0
2016-10-04 12:00:00,32.27,32.29,32.25,32.28,48309.0,27.0586,27.0754,27.0419,27.067,48309.0
2016-10-04 12:05:00,32.28,32.3,32.23,32.23,82617.0,27.067,27.0838,27.0251,27.0251,82617.0
2016-10-04 12:10:00,32.23,32.26,32.18,32.21,153147.0,27.0251,27.0502,26.9832,27.0083,153147.0
2016-10-04 12:15:00,32.21,32.28,32.21,32.26,51608.0,27.0083,27.067,27.0083,27.0502,51608.0
2016-10-04 12:20:00,32.26,32.28,32.23,32.26,35965.0,27.0502,27.067,27.0251,27.0502,35965.0
2016-10-04 12:25:00,32.27,32.29,32.25,32.27,42374.0,27.0586,27.0754,27.0419,27.0586,42374.0
2016-10-04 12:30:00,32.28,32.29,32.22,32.24,61558.0,27.067,27.0754,27.0167,27.0335,61558.0
2016-10-04 12:35:00,32.23,32.3,32.23,32.27,57897.0,27.0251,27.0838,27.0251,27.0586,57897.0
2016-10-04 12:40:00,32.28,32.31,32.27,32.28,40129.0,27.067,27.0922,27.0586,27.067,40129.0
2016-10-04 12:45:00,32.29,32.31,32.26,32.27,40504.0,27.0754,27.0922,27.0502,27.0586,40504.0
2016-10-04 12:50:00,32.27,32.29,32.22,32.23,59579.0,27.0586,27.0754,27.0167,27.0251,59579.0
2016-10-04 12:55:00,32.23,32.24,32.21,32.24,45130.0,27.0251,27.0335,27.0083,27.0335,45130.0
2016-10-04 13:00:00,32.23,32.23,32.19,32.2,43691.0,27.0251,27.0251,26.9915,26.9999,43691.0
2016-10-04 13:05:00,32.2,32.21,32.13,32.14,64346.0,26.9999,27.0083,26.9412,26.9496,64346.0
2016-10-04 13:10:00,32.14,32.16,32.12,32.15,52975.0,26.9496,26.9664,26.9329,26.958,52975.0
2016-10-04 13:15:00,32.16,32.19,32.15,32.19,59667.0,26.9664,26.9915,26.958,26.9915,59667.0
2016-10-04 13:20:00,32.19,32.2,32.11,32.13,108767.0,26.9915,26.9999,26.9245,26.9412,108767.0
2016-10-04 13:25:00,32.13,32.15,32.11,32.15,36293.0,26.9412,26.958,26.9245,26.958,36293.0
2016-10-04 13:30:00,32.15,32.18,32.12,32.16,48432.0,26.958,26.9832,26.9329,26.9664,48432.0
2016-10-04 13:35:00,32.16,32.21,32.15,32.2,77687.0,26.9664,27.0083,26.958,26.9999,77687.0
2016-10-04 13:40:00,32.2,32.2,32.17,32.19,46605.0,26.9999,26.9999,26.9748,26.9915,46605.0
2016-10-04 13:45:00,32.19,32.19,32.17,32.19,52430.0,26.9915,26.9915,26.9748,26.9915,52430.0
2016-10-04 13:50:00,32.19,32.19,32.17,32.18,47767.0,26.9915,26.9915,26.9748,26.9832,47767.0
2016-10-04 13:55:00,32.17,32.19,32.17,32.17,37392.0,26.9748,26.9915,26.9748,26.9748,37392.0
2016-10-04 14:00:00,32.17,32.18,32.16,32.18,94987.0,26.9748,26.9832,26.9664,26.9832,94987.0
2016-10-04 14:05:00,32.18,32.22,32.17,32.22,81366.0,26.9832,27.0167,26.9748,27.0167,81366.0
2016-10-04 14:10:00,32.21,32.23,32.21,32.23,77158.0,27.0083,27.0251,27.0083,27.0251,77158.0
2016-10-04 14:15:00,32.22,32.23,32.19,32.19,38080.0,27.0167,27.0251,26.9915,26.9915,38080.0
2016-10-04 14:20:00,32.2,32.2,32.14,32.18,56677.0,26.9999,26.9999,26.9496,26.9832,56677.0
2016-10-04 14:25:00,32.19,32.19,32.13,32.17,47373.0,26.9915,26.9915,26.9412,26.9748,47373.0
2016-10-04 14:30:00,32.16,32.19,32.16,32.19,29389.0,26.9664,26.9915,26.9664,26.9915,29389.0
2016-10-04 14:35:00,32.19,32.2,32.18,32.19,24535.0,26.9915,26.9999,26.9832,26.9915,24535.0
2016-10-04 14:40:00,32.2,32.2,32.17,32.18,69729.0,26.9999,26.9999,26.9748,26.9832,69729.0
2016-10-04 14:45:00,32.17,32.2,32.17,32.17,49527.0,26.9748,26.9999,26.9748,26.9748,49527.0
2016-10-04 14:50:00,32.17,32.18,32.14,32.16,72287.0,26.9748,26.9832,26.9496,26.9664,72287.0
2016-10-04 14:55:00,32.16,32.16,32.12,32.13,62852.0,26.9664,26.9664,26.9329,26.9412,62852.0
2016-10-04 15:00:00,32.13,32.15,32.1,32.13,71175.0,26.9412,26.958,26.9161,26.9412,71175.0
2016-10-04 15:05:00,32.12,32.15,32.11,32.13,65668.0,26.9329,26.958,26.9245,26.9412,65668.0
2016-10-04 15:10:00,32.13,32.15,32.12,32.13,66140.0,26.9412,26.958,26.9329,26.9412,66140.0
2016-10-04 15:15:00,32.12,32.14,32.12,32.14,51060.0,26.9329,26.9496,26.9329,26.9496,51060.0
2016-10-04 15:20:00,32.14,32.16,32.13,32.16,81405.0,26.9496,26.9664,26.9412,26.9664,81405.0
2016-10-04 15:25:00,32.15,32.18,32.15,32.18,77529.0,26.958,26.9832,26.958,26.9832,77529.0
2016-10-04 15:30:00,32.19,32.2,32.17,32.2,104137.0,26.9915,26.9999,26.9748,26.9999,104137.0
2016-10-04 15:35:00,32.2,32.21,32.18,32.21,113796.0,26.9999,27.0083,26.9832,27.0083,113796.0
2016-10-04 15:40:00,32.2,32.23,32.2,32.2,108705.0,26.9999,27.0251,26.9999,26.9999,108705.0
2016-10-04 15:45:00,32.21,32.22,32.19,32.21,113115.0,27.0083,27.0167,26.9915,27.0083,113115.0
2016-10-04 15:50:00,32.2,32.21,32.17,32.19,203100.0,26.9999,27.0083,26.9748,26.9915,203100.0
2016-10-04 15:55:00,32.19,32.2,32.15,32.18,535158.0,26.9915,26.9999,26.958,26.9832,535158.0
2016-10-05 09:30:00,32.31,32.46,32.23,32.44,308412.0,27.0922,27.2179,27.0251,27.2012,308412.0
2016-10-05 09:35:00,32.44,32.48,32.42,32.44,140232.0,27.2012,27.2347,27.1844,27.2012,140232.0
2016-10-05 09:40:00,32.45,32.5,32.44,32.47,131540.0,27.2096,27.2515,27.2012,27.2263,131540.0
2016-10-05 09:45:00,32.47,32.63,32.46,32.59,386248.0,27.2263,27.3605,27.2179,27.327,386248.0
2016-10-05 09:50:00,32.59,32.65,32.58,32.64,254008.0,27.327,27.3773,27.3186,27.3689,254008.0
2016-10-05 09:55:00,32.64,32.7,32.63,32.7,186140.0,27.3689,27.4192,27.3605,27.4192,186140.0
2016-10-05 10:00:00,32.7,32.77,32.67,32.77,319288.0,27.4192,27.4779,27.394,27.4779,319288.0
2016-10-05 10:05:00,32.77,32.78,32.7,32.72,134017.0,27.4779,27.4863,27.4192,27.436,134017.0
2016-10-05 10:10:00,32.72,32.77,32.69,32.69,84234.0,27.436,27.4779,27.4108,27.4108,84234.0
2016-10-05 10:15:00,32.69,32.75,32.68,32.7,132322.0,27.4108,27.4611,27.4024,27.4192,132322.0
2016-10-05 10:20:00,32.7,32.71,32.63,32.69,133496.0,27.4192,27.4276,27.3605,27.4108,133496.0
2016-10-05 10:25:00,32.69,32.76,32.69,32.74,117752.0,27.4108,27.4695,27.4108,27.4527,117752.0
2016-10-05 10:30:00,32.74,32.75,32.68,32.7,69546.0,27.4527,27.4611,27.4024,27.4192,69546.0
2016-10-05 10:35:00,32.7,32.78,32.7,32.72,103148.0,27.4192,27.4863,27.4192,27.436,103148.0
2016-10-05 10:40:00,32.73,32.74,32.64,32.65,172038.0,27.4443,27.4527,27.3689,27.3773,172038.0
2016-10-05 10:45:00,32.65,32.69,32.62,32.63,221482.0,27.3773,27.4108,27.3521,27.3605,221482.0
2016-10-05 10:50:00,32.64,32.66,32.61,32.62,162262.0,27.3689,27.3856,27.3437,27.3521,162262.0
2016-10-05 10:55:00,32.62,32.63,32.61,32.62,115285.0,27.3521,27.3605,27.3437,27.3521,115285.0
2016-10-05 11:00:00,32.62,32.63,32.6,32.63,99524.0,27.3521,27.3605,27.3353,27.3605,99524.0
2016-10-05 11:05:00,32.63,32.66,32.62,32.66,139612.0,27.3605,27.3856,27.3521,27.3856,139612.0
2016-10-05 11:10:00,32.66,32.66,32.6,32.62,85484.0,27.3856,27.3856,27.3353,27.3521,85484.0
2016-10-05 11:15:00,32.63,32.64,32.6,32.6,57351.0,27.3605,27.3689,27.3353,27.3353,57351.0
2016-10-05 11:20:00,32.6,32.63,32.59,32.62,64542.0,27.3353,27.3605,27.327,27.3521,64542.0
2016-10-05 11:25:00,32.61,32.62,32.58,32.59,68001.0,27.3437,27.3521,27.3186,27.327,68001.0
2016-10-05 11:30:00,32.6,32.6,32.59,32.59,36835.0,27.3353,27.3353,27.327,27.327,36835.0
2016-10-05 11:35:00,32.59,32.63,32.59,32.62,96367.0,27.327,27.3605,27.327,27.3521,96367.0
2016-10-05 11:40:00,32.62,32.63,32.62,32.63,18302.0,27.3521,27.3605,27.3521,27.3605,18302.0
2016-10-05 11:45:00,32.62,32.65,32.62,32.64,73013.0,27.3521,27.3773,27.3521,27.3689,73013.0
2016-10-05 11:50:00,32.63,32.65,32.62,32.64,67269.0,27.3605,27.3773,27.3521,27.3689,67269.0
2016-10-05 11:55:00,32.64,32.65,32.59,32.61,59929.0,27.3689,27.3773,27.327,27.3437,59929.0
2016-10-05 12:00:00,32.61,32.65,32.6,32.63,50484.0,27.3437,27.3773,27.3353,27.3605,50484.0
2016-10-05 12:05:00,32.64,32.66,32.63,32.64,65221.0,27.3689,27.3856,27.3605,27.3689,65221.0
2016-10-05 12:10:00,32.64,32.66,32.63,32.65,66508.0,27.3689,27.3856,27.3605,27.3773,66508.0
2016-10-05 12:15:00,32.65,32.66,32.63,32.66,36150.0,27.3773,27.3856,27.3605,27.3856,36150.0
2016-10-05 12:20:00,32.65,32.67,32.65,32.66,179185.0,27.3773,27.394,27.3773,27.3856,179185.0
2016-10-05 12:25:00,32.67,32.69,32.66,32.68,67661.0,27.394,27.4108,27.3856,27.4024,67661.0
2016-10-05 12:30:00,32.67,32.7,32.67,32.68,89624.0,27.394,27.4192,27.394,27.4024,89624.0
2016-10-05 12:35:00,32.68,32.69,32.67,32.69,25458.0,27.4024,27.4108,27.394,27.4108,25458.0
2016-10-05 12:40:00,32.69,32.71,32.66,32.67,101606.0,27.4108,27.4276,27.3856,27.394,101606.0
2016-10-05 12:45:00,32.68,32.7,32.67,32.7,71363.0,27.4024,27.4192,27.394,27.4192,71363.0
2016-10-05 12:50:00,32.69,32.7,32.68,32.69,22710.0,27.4108,27.4192,27.4024,27.4108,22710.0
2016-10-05 12:55:00,32.69,32.69,32.64,32.64,36440.0,27.4108,27.4108,27.3689,27.3689,36440.0
2016-10-05 13:00:00,32.65,32.69,32.64,32.69,45978.0,27.3773,27.4108,27.3689,27.4108,45978.0
2016-10-05 13:05:00,32.69,32.7,32.67,32.7,47172.0,27.4108,27.4192,27.394,27.4192,47172.0
2016-10-05 13:10:00,32.7,32.7,32.65,32.65,63569.0,27.4192,27.4192,27.3773,27.3773,63569.0
2016-10-05 13:15:00,32.65,32.69,32.65,32.68,29878.0,27.3773,27.4108,27.3773,27.4024,29878.0
2016-10-05 13:20:00,32.68,32.68,32.67,32.68,57230.0,27.4024,27.4024,27.394,27.4024,57230.0
2016-10-05 13:25:00,32.68,32.71,32.67,32.7,67081.0,27.4024,27.4276,27.394,27.4192,67081.0
2016-10-05 13:30:00,32.7,32.71,32.69,32.7,47956.0,27.4192,27.4276,27.4108,27.4192,47956.0
2016-10-05 13:35:00,32.71,32.73,32.7,32.72,75287.0,27.4276,27.4443,27.4192,27.436,75287.0
2016-10-05 13:40:00,32.72,32.74,32.71,32.73,58028.0,27.436,27.4527,27.4276,27.4443,58028.0
2016-10-05 13:45:00,32.74,32.74,32.72,32.73,42304.0,27.4527,27.4527,27.436,27.4443,42304.0
2016-10-05 13:50:00,32.73,32.76,32.72,32.75,109497.0,27.4443,27.4695,27.436,27.4611,109497.0
2016-10-05 13:55:00,32.75,32.77,32.73,32.73,162250.0,27.4611,27.4779,27.4443,27.4443,162250.0
2016-10-05 14:00:00,32.73,32.74,32.7,32.7,109125.0,27.4443,27.4527,27.4192,27.4192,109125.0
2016-10-05 14:05:00,32.7,32.71,32.63,32.66,187994.0,27.4192,27.4276,27.3605,27.3856,187994.0
2016-10-05 14:10:00,32.67,32.71,32.66,32.7,114061.0,27.394,27.4276,27.3856,27.4192,114061.0
2016-10-05 14:15:00,32.69,32.71,32.67,32.71,121057.0,27.4108,27.4276,27.394,27.4276,121057.0
2016-10-05 14:20:00,32.7,32.73,32.7,32.73,70251.0,27.4192,27.4443,27.4192,27.4443,70251.0
2016-10-05 14:25:00,32.73,32.73,32.66,32.66,67222.0,27.4443,27.4443,27.3856,27.3856,67222.0
2016-10-05 14:30:00,32.66,32.72,32.66,32.7,89416.0,27.3856,27.436,27.3856,27.4192,89416.0
2016-10-05 14:35:00,32.71,32.71,32.69,32.69,41566.0,27.4276,27.4276,27.4108,27.4108,41566.0
2016-10-05 14:40:00,32.7,32.71,32.68,32.7,86626.0,27.4192,27.4276,27.4024,27.4192,86626.0
2016-10-05 14:45:00,32.69,32.71,32.69,32.7,55005.0,27.4108,27.4276,27.4108,27.4192,55005.0
2016-10-05 14:50:00,32.71,32.73,32.7,32.7,67950.0,27.4276,27.4443,27.4192,27.4192,67950.0
2016-10-05 14:55:00,32.7,32.74,32.69,32.73,146978.0,27.4192,27.4527,27.4108,27.4443,146978.0
2016-10-05 15:00:00,32.73,32.75,32.72,32.75,109804.0,27.4443,27.4611,27.436,27.4611,109804.0
2016-10-05 15:05:00,32.75,32.75,32.73,32.73,52692.0,27.4611,27.4611,27.4443,27.4443,52692.0
2016-10-05 15:10:00,32.74,32.74,32.72,32.72,67641.0,27.4527,27.4527,27.436,27.436,67641.0
2016-10-05 15:15:00,32.72,32.72,32.67,32.68,108686.0,27.436,27.436,27.394,27.4024,108686.0
2016-10-05 15:20:00,32.68,32.69,32.66,32.69,144415.0,27.4024,27.4108,27.3856,27.4108,144415.0
2016-10-05 15:25:00,32.69,32.69,32.65,32.66,135023.0,27.4108,27.4108,27.3773,27.3856,135023.0
2016-10-05 15:30:00,32.66,32.7,32.64,32.7,145721.0,27.3856,27.4192,27.3689,27.4192,145721.0
2016-10-05 15:35:00,32.7,32.7,32.66,32.66,142465.0,27.4192,27.4192,27.3856,27.3856,142465.0
2016-10-05 15:40:00,32.66,32.67,32.63,32.63,228289.0,27.3856,27.394,27.3605,27.3605,228289.0
2016-10-05 15:45:00,32.63,32.68,32.61,32.68,308311.0,27.3605,27.4024,27.3437,27.4024,308311.0
2016-10-05 15:50:00,32.67,32.68,32.62,32.63,313068.0,27.394,27.4024,27.3521,27.3605,313068.0
2016-10-05 15:55:00,32.62,32.71,32.62,32.7,1151713.0,27.3521,27.4276,27.3521,27.4192,1151713.0
2016-10-06 09:30:00,32.54,32.64,32.47,32.48,310598.0,27.285,27.3689,27.2263,27.2347,310598.0
2016-10-06 09:35:00,32.47,32.5,32.4,32.45,156083.0,27.2263,27.2515,27.1676,27.2096,156083.0
2016-10-06 09:40:00,32.44,32.47,32.4,32.41,110366.0,27.2012,27.2263,27.1676,27.176,110366.0
2016-10-06 09:45:00,32.4,32.44,32.31,32.32,102603.0,27.1676,27.2012,27.0922,27.1006,102603.0
2016-10-06 09:50:00,32.31,32.31,32.24,32.25,75700.0,27.0922,27.0922,27.0335,27.0419,75700.0
2016-10-06 09:55:00,32.25,32.36,32.22,32.36,131187.0,27.0419,27.1341,27.0167,27.1341,131187.0
2016-10-06 10:00:00,32.35,32.4,32.34,32.4,138690.0,27.1257,27.1676,27.1173,27.1676,138690.0
2016-10-06 10:05:00,32.39,32.41,32.37,32.38,115991.0,27.1593,27.176,27.1425,27.1509,115991.0
2016-10-06 10:10:00,32.38,32.41,32.37,32.4,63396.0,27.1509,27.176,27.1425,27.1676,63396.0
2016-10-06 10:15:00,32.4,32.41,32.37,32.39,39623.0,27.1676,27.176,27.1425,27.1593,39623.0
2016-10-06 10:20:00,32.4,32.4,32.32,32.37,87740.0,27.1676,27.1676,27.1006,27.1425,87740.0
2016-10-06 10:25:00,32.37,32.38,32.32,32.33,112808.0,27.1425,27.1509,27.1006,27.1089,112808.0
2016-10-06 10:30:00,32.32,32.32,32.28,32.28,59169.0,27.1006,27.1006,27.067,27.067,59169.0
2016-10-06 10:35:00,32.28,32.32,32.25,32.32,105741.0,27.067,27.1006,27.0419,27.1006,105741.0
2016-10-06 10:40:00,32.32,32.35,32.31,32.33,51908.0,27.1006,27.1257,27.0922,27.1089,51908.0
2016-10-06 10:45:00,32.34,32.34,32.31,32.34,73199.0,27.1173,27.1173,27.0922,27.1173,73199.0
2016-10-06 10:50:00,32.34,32.35,32.31,32.33,43108.0,27.1173,27.1257,27.0922,27.1089,43108.0
2016-10-06 10:55:00,32.33,32.34,32.3,32.31,38623.0,27.1089,27.1173,27.0838,27.0922,38623.0
2016-10-06 11:00:00,32.32,32.33,32.27,32.27,102734.0,27.1006,27.1089,27.0586,27.0586,102734.0
2016-10-06 11:05:00,32.27,32.28,32.21,32.24,150950.0,27.0586,27.067,27.0083,27.0335,150950.0
2016-10-06 11:10:00,32.23,32.26,32.21,32.25,76400.0,27.0251,27.0502,27.0083,27.0419,76400.0
2016-10-06 11:15:00,32.25,32.27,32.24,32.26,44659.0,27.0419,27.0586,27.0335,27.0502,44659.0
2016-10-06 11:20:00,32.26,32.28,32.25,32.27,46727.0,27.0502,27.067,27.0419,27.0586,46727.0
2016-10-06 11:25:00,32.27,32.34,32.26,32.34,61651.0,27.0586,27.1173,27.0502,27.1173,61651.0
2016-10-06 11:30:00,32.34,32.34,32.28,32.29,53267.0,27.1173,27.1173,27.067,27.0754,53267.0
2016-10-06 11:35:00,32.29,32.34,32.28,32.32,50803.0,27.0754,27.1173,27.067,27.1006,50803.0
2016-10-06 11:40:00,32.32,32.33,32.3,32.33,48976.0,27.1006,27.1089,27.0838,27.1089,48976.0
2016-10-06 11:45:00,32.33,32.41,32.32,32.38,110869.0,27.1089,27.176,27.1006,27.1509,110869.0
2016-10-06 11:50:00,32.38,32.44,32.37,32.39,60491.0,27.1509,27.2012,27.1425,27.1593,60491.0
2016-10-06 11:55:00,32.39,32.4,32.35,32.36,45890.0,27.1593,27.1676,27.1257,27.1341,45890.0
2016-10-06 12:00:00,32.36,32.38,32.33,32.36,118775.0,27.1341,27.1509,27.1089,27.1341,118775.0
2016-10-06 12:05:00,32.36,32.45,32.35,32.45,171244.0,27.1341,27.2096,27.1257,27.2096,171244.0
2016-10-06 12:10:00,32.45,32.45,32.39,32.39,62157.0,27.2096,27.2096,27.1593,27.1593,62157.0
2016-10-06 12:15:00,32.4,32.45,32.38,32.44,98826.0,27.1676,27.2096,27.1509,27.2012,98826.0
2016-10-06 12:20:00,32.44,32.44,32.42,32.44,24058.0,27.2012,27.2012,27.1844,27.2012,24058.0
2016-10-06 12:25:00,32.43,32.44,32.39,32.39,41062.0,27.1928,27.2012,27.1593,27.1593,41062.0
2016-10-06 12:30:00,32.4,32.51,32.39,32.51,175180.0,27.1676,27.2599,27.1593,27.2599,175180.0
2016-10-06 12:35:00,32.5,32.51,32.47,32.48,75166.0,27.2515,27.2599,27.2263,27.2347,75166.0
2016-10-06 12:40:00,32.48,32.49,32.45,32.47,55028.0,27.2347,27.2431,27.2096,27.2263,55028.0
2016-10-06 12:45:00,32.47,32.47,32.46,32.47,15153.0,27.2263,27.2263,27.2179,27.2263,15153.0
2016-10-06 12:50:00,32.46,32.52,32.46,32.52,52995.0,27.2179,27.2683,27.2179,27.2683,52995.0
2016-10-06 12:55:00,32.52,32.53,32.49,32.49,56302.0,27.2683,27.2766,27.2431,27.2431,56302.0
2016-10-06 13:00:00,32.5,32.5,32.47,32.47,31002.0,27.2515,27.2515,27.2263,27.2263,31002.0
2016-10-06 13:05:00,32.47,32.5,32.46,32.49,69831.0,27.2263,27.2515,27.2179,27.2431,69831.0
2016-10-06 13:10:00,32.49,32.5,32.48,32.5,32072.0,27.2431,27.2515,27.2347,27.2515,32072.0
2016-10-06 13:15:00,32.5,32.53,32.49,32.52,51998.0,27.2515,27.2766,27.2431,27.2683,51998.0
2016-10-06 13:20:00,32.51,32.52,32.51,32.52,20295.0,27.2599,27.2683,27.2599,27.2683,20295.0
2016-10-06 13:25:00,32.52,32.52,32.49,32.5,50570.0,27.2683,27.2683,27.2431,27.2515,50570.0
2016-10-06 13:30:00,32.5,32.54,32.48,32.53,89702.0,27.2515,27.285,27.2347,27.2766,89702.0
2016-10-06 13:35:00,32.53,32.53,32.51,32.52,74196.0,27.2766,27.2766,27.2599,27.2683,74196.0
2016-10-06 13:40:00,32.52,32.53,32.49,32.51,93494.0,27.2683,27.2766,27.2431,27.2599,93494.0
2016-10-06 13:45:00,32.5,32.52,32.49,32.51,44452.0,27.2515,27.2683,27.2431,27.2599,44452.0
2016-10-06 13:50:00,32.5,32.54,32.5,32.54,31839.0,27.2515,27.285,27.2515,27.285,31839.0
2016-10-06 13:55:00,32.54,32.54,32.52,32.52,61647.0,27.285,27.285,27.2683,27.2683,61647.0
2016-10-06 14:00:00,32.53,32.54,32.52,32.52,49887.0,27.2766,27.285,27.2683,27.2683,49887.0
2016-10-06 14:05:00,32.52,32.53,32.5,32.51,43435.0,27.2683,27.2766,27.2515,27.2599,43435.0
2016-10-06 14:10:00,32.52,32.52,32.5,32.5,16797.0,27.2683,27.2683,27.2515,27.2515,16797.0
2016-10-06 14:15:00,32.5,32.52,32.5,32.52,28927.0,27.2515,27.2683,27.2515,27.2683,28927.0
2016-10-06 14:20:00,32.52,32.53,32.5,32.51,57478.0,27.2683,27.2766,27.2515,27.2599,57478.0
2016-10-06 14:25:00,32.51,32.54,32.51,32.51,44553.0,27.2599,27.285,27.2599,27.2599,44553.0
2016-10-06 14:30:00,32.51,32.53,32.51,32.51,22949.0,27.2599,27.2766,27.2599,27.2599,22949.0
2016-10-06 14:35:00,32.51,32.54,32.51,32.53,45857.0,27.2599,27.285,27.2599,27.2766,45857.0
2016-10-06 14:40:00,32.52,32.54,32.52,32.54,29788.0,27.2683,27.285,27.2683,27.285,29788.0
2016-10-06 14:45:00,32.53,32.54,32.5,32.54,92091.0,27.2766,27.285,27.2515,27.285,92091.0
2016-10-06 14:50:00,32.53,32.54,32.51,32.53,73294.0,27.2766,27.285,27.2599,27.2766,73294.0
2016-10-06 14:55:00,32.52,32.56,32.52,32.55,87378.0,27.2683,27.3018,27.2683,27.2934,87378.0
2016-10-06 15:00:00,32.55,32.56,32.54,32.54,25623.0,27.2934,27.3018,27.285,27.285,25623.0
2016-10-06 15:05:00,32.54,32.56,32.54,32.54,67971.0,27.285,27.3018,27.285,27.285,67971.0
2016-10-06 15:10:00,32.55,32.56,32.53,32.54,61599.0,27.2934,27.3018,27.2766,27.285,61599.0
2016-10-06 15:15:00,32.54,32.56,32.53,32.53,63330.0,27.285,27.3018,27.2766,27.2766,63330.0
2016-10-06 15:20:00,32.53,32.54,32.52,32.54,46788.0,27.2766,27.285,27.2683,27.285,46788.0
2016-10-06 15:25:00,32.54,32.54,32.53,32.53,40521.0,27.285,27.285,27.2766,27.2766,40521.0
2016-10-06 15:30:00,32.53,32.54,32.51,32.54,161911.0,27.2766,27.285,27.2599,27.285,161911.0
2016-10-06 15:35:00,32.54,32.57,32.53,32.57,146109.0,27.285,27.3102,27.2766,27.3102,146109.0
2016-10-06 15:40:00,32.57,32.57,32.55,32.57,115266.0,27.3102,27.3102,27.2934,27.3102,115266.0
2016-10-06 15:45:00,32.57,32.57,32.54,32.56,343749.0,27.3102,27.3102,27.285,27.3018,343749.0
2016-10-06 15:50:00,32.56,32.56,32.53,32.55,210435.0,27.3018,27.3018,27.2766,27.2934,210435.0
2016-10-06 15:55:00,32.55,32.56,32.51,32.54,458521.0,27.2934,27.3018,27.2599,27.285,458521.0
2016-10-07 09:30:00,32.5,32.6,32.44,32.47,232175.0,27.2515,27.3353,27.2012,27.2263,232175.0
2016-10-07 09:35:00,32.47,32.51,32.45,32.45,117298.0,27.2263,27.2599,27.2096,27.2096,117298.0
2016-10-07 09:40:00,32.46,32.47,32.38,32.39,114541.0,27.2179,27.2263,27.1509,27.1593,114541.0
2016-10-07 09:45:00,32.38,32.4,32.24,32.24,135184.0,27.1509,27.1676,27.0335,27.0335,135184.0
2016-10-07 09:50:00,32.24,32.35,32.23,32.34,93450.0,27.0335,27.1257,27.0251,27.1173,93450.0
2016-10-07 09:55:00,32.33,32.35,32.3,32.33,63711.0,27.1089,27.1257,27.0838,27.1089,63711.0
2016-10-07 10:00:00,32.34,32.38,32.31,32.37,105581.0,27.1173,27.1509,27.0922,27.1425,105581.0
2016-10-07 10:05:00,32.37,32.41,32.36,32.41,51345.0,27.1425,27.176,27.1341,27.176,51345.0
2016-10-07 10:10:00,32.41,32.44,32.38,32.4,78530.0,27.176,27.2012,27.1509,27.1676,78530.0
2016-10-07 10:15:00,32.4,32.41,32.35,32.38,46229.0,27.1676,27.176,27.1257,27.1509,46229.0
2016-10-07 10:20:00,32.37,32.42,32.35,32.4,145857.0,27.1425,27.1844,27.1257,27.1676,145857.0
2016-10-07 10:25:00,32.4,32.42,32.39,32.41,88683.0,27.1676,27.1844,27.1593,27.176,88683.0
2016-10-07 10:30:00,32.41,32.42,32.37,32.37,43981.0,27.176,27.1844,27.1425,27.1425,43981.0
2016-10-07 10:35:00,32.37,32.38,32.31,32.38,71978.0,27.1425,27.1509,27.0922,27.1509,71978.0
2016-10-07 10:40:00,32.37,32.39,32.34,32.34,30734.0,27.1425,27.1593,27.1173,27.1173,30734.0
2016-10-07 10:45:00,32.35,32.37,32.33,32.35,85206.0,27.1257,27.1425,27.1089,27.1257,85206.0
2016-10-07 10:50:00,32.35,32.37,32.33,32.34,25608.0,27.1257,27.1425,27.1089,27.1173,25608.0
2016-10-07 10:55:00,32.33,32.34,32.31,32.32,33451.0,27.1089,27.1173,27.0922,27.1006,33451.0
2016-10-07 11:00:00,32.32,32.34,32.3,32.3,56165.0,27.1006,27.1173,27.0838,27.0838,56165.0
2016-10-07 11:05:00,32.3,32.32,32.29,32.31,31413.0,27.0838,27.1006,27.0754,27.0922,31413.0
2016-10-07 11:10:00,32.31,32.32,32.28,32.29,25115.0,27.0922,27.1006,27.067,27.0754,25115.0
2016-10-07 11:15:00,32.29,32.29,32.26,32.27,99748.0,27.0754,27.0754,27.0502,27.0586,99748.0
2016-10-07 11:20:00,32.27,32.27,32.24,32.24,40092.0,27.0586,27.0586,27.0335,27.0335,40092.0
2016-10-07 11:25:00,32.24,32.25,32.22,32.23,32839.0,27.0335,27.0419,27.0167,27.0251,32839.0
2016-10-07 11:30:00,32.24,32.27,32.23,32.24,46866.0,27.0335,27.0586,27.0251,27.0335,46866.0
2016-10-07 11:35:00,32.23,32.24,32.16,32.17,123127.0,27.0251,27.0335,26.9664,26.9748,123127.0
2016-10-07 11:40:00,32.17,32.18,32.14,32.15,52919.0,26.9748,26.9832,26.9496,26.958,52919.0
2016-10-07 11:45:00,32.14,32.14,32.11,32.14,72483.0,26.9496,26.9496,26.9245,26.9496,72483.0
2016-10-07 11:50:00,32.14,32.17,32.12,32.16,70969.0,26.9496,26.9748,26.9329,26.9664,70969.0
2016-10-07 11:55:00,32.16,32.2,32.15,32.16,49054.0,26.9664,26.9999,26.958,26.9664,49054.0
2016-10-07 12:00:00,32.16,32.21,32.14,32.15,98829.0,26.9664,27.0083,26.9496,26.958,98829.0
2016-10-07 12:05:00,32.15,32.16,32.12,32.15,65815.0,26.958,26.9664,26.9329,26.958,65815.0
2016-10-07 12:10:00,32.14,32.15,32.11,32.13,50941.0,26.9496,26.958,26.9245,26.9412,50941.0
2016-10-07 12:15:00,32.12,32.13,32.11,32.12,31823.0,26.9329,26.9412,26.9245,26.9329,31823.0
2016-10-07 12:20:00,32.12,32.14,32.1,32.11,57668.0,26.9329,26.9496,26.9161,26.9245,57668.0
2016-10-07 12:25:00,32.11,32.12,32.09,32.12,75876.0,26.9245,26.9329,26.9077,26.9329,75876.0
2016-10-07 12:30:00,32.11,32.14,32.1,32.11,46602.0,26.9245,26.9496,26.9161,26.9245,46602.0
2016-10-07 12:35:00,32.11,32.11,32.07,32.08,47391.0,26.9245,26.9245,26.8909,26.8993,47391.0
2016-10-07 12:40:00,32.08,32.09,32.06,32.07,24708.0,26.8993,26.9077,26.8825,26.8909,24708.0
2016-10-07 12:45:00,32.07,32.11,32.06,32.1,62672.0,26.8909,26.9245,26.8825,26.9161,62672.0
2016-10-07 12:50:00,32.1,32.11,32.09,32.09,38679.0,26.9161,26.9245,26.9077,26.9077,38679.0
2016-10-07 12:55:00,32.09,32.11,32.09,32.09,24931.0,26.9077,26.9245,26.9077,26.9077,24931.0
2016-10-07 13:00:00,32.1,32.11,32.05,32.05,57308.0,26.9161,26.9245,26.8742,26.8742,57308.0
2016-10-07 13:05:00,32.05,32.09,32.05,32.09,49370.0,26.8742,26.9077,26.8742,26.9077,49370.0
2016-10-07 13:10:00,32.09,32.09,32.07,32.08,15031.0,26.9077,26.9077,26.8909,26.8993,15031.0
2016-10-07 13:15:00,32.07,32.08,32.07,32.08,34828.0,26.8909,26.8993,26.8909,26.8993,34828.0
2016-10-07 13:20:00,32.08,32.09,32.07,32.08,40195.0,26.8993,26.9077,26.8909,26.8993,40195.0
2016-10-07 13:25:00,32.08,32.18,32.07,32.18,64811.0,26.8993,26.9832,26.8909,26.9832,64811.0
2016-10-07 13:30:00,32.17,32.21,32.16,32.2,60777.0,26.9748,27.0083,26.9664,26.9999,60777.0
2016-10-07 13:35:00,32.21,32.22,32.2,32.22,75867.0,27.0083,27.0167,26.9999,27.0167,75867.0
2016-10-07 13:40:00,32.22,32.26,32.22,32.23,91126.0,27.0167,27.0502,27.0167,27.0251,91126.0
2016-10-07 13:45:00,32.23,32.25,32.22,32.24,33645.0,27.0251,27.0419,27.0167,27.0335,33645.0
2016-10-07 13:50:00,32.23,32.24,32.21,32.22,34389.0,27.0251,27.0335,27.0083,27.0167,34389.0
2016-10-07 13:55:00,32.22,32.22,32.18,32.18,35940.0,27.0167,27.0167,26.9832,26.9832,35940.0
2016-10-07 14:00:00,32.19,32.2,32.18,32.19,54843.0,26.9915,26.9999,26.9832,26.9915,54843.0
2016-10-07 14:05:00,32.19,32.21,32.18,32.2,47817.0,26.9915,27.0083,26.9832,26.9999,47817.0
2016-10-07 14:10:00,32.2,32.24,32.2,32.2,92030.0,26.9999,27.0335,26.9999,26.9999,92030.0
2016-10-07 14:15:00,32.2,32.21,32.16,32.16,64847.0,26.9999,27.0083,26.9664,26.9664,64847.0
2016-10-07 14:20:00,32.16,32.19,32.16,32.19,41861.0,26.9664,26.9915,26.9664,26.9915,41861.0
2016-10-07 14:25:00,32.18,32.22,32.18,32.22,57025.0,26.9832,27.0167,26.9832,27.0167,57025.0
2016-10-07 14:30:00,32.22,32.27,32.22,32.25,89871.0,27.0167,27.0586,27.0167,27.0419,89871.0
2016-10-07 14:35:00,32.26,32.26,32.23,32.24,31191.0,27.0502,27.0502,27.0251,27.0335,31191.0
2016-10-07 14:40:00,32.24,32.25,32.22,32.24,60789.0,27.0335,27.0419,27.0167,27.0335,60789.0
2016-10-07 14:45:00,32.23,32.25,32.23,32.23,57692.0,27.0251,27.0419,27.0251,27.0251,57692.0
2016-10-07 14:50:00,32.23,32.24,32.22,32.24,37348.0,27.0251,27.0335,27.0167,27.0335,37348.0
2016-10-07 14:55:00,32.24,32.27,32.23,32.24,58809.0,27.0335,27.0586,27.0251,27.0335,58809.0
2016-10-07 15:00:00,32.24,32.27,32.22,32.23,87938.0,27.0335,27.0586,27.0167,27.0251,87938.0
2016-10-07 15:05:00,32.23,32.26,32.23,32.26,122403.0,27.0251,27.0502,27.0251,27.0502,122403.0
2016-10-07 15:10:00,32.26,32.28,32.25,32.27,83303.0,27.0502,27.067,27.0419,27.0586,83303.0
2016-10-07 15:15:00,32.28,32.32,32.27,32.3,157601.0,27.067,27.1006,27.0586,27.0838,157601.0
2016-10-07 15:20:00,32.3,32.32,32.3,32.32,132501.0,27.0838,27.1006,27.0838,27.1006,132501.0
2016-10-07 15:25:00,32.31,32.32,32.3,32.31,94589.0,27.0922,27.1006,27.0838,27.0922,94589.0
2016-10-07 15:30:00,32.3,32.33,32.3,32.32,146018.0,27.0838,27.1089,27.0838,27.1006,146018.0
2016-10-07 15:35:00,32.32,32.36,32.31,32.34,172515.0,27.1006,27.1341,27.0922,27.1173,172515.0
2016-10-07 15:40:00,32.34,32.38,32.34,32.37,288816.0,27.1173,27.1509,27.1173,27.1425,288816.0
2016-10-07 15:45:00,32.36,32.4,32.36,32.4,296517.0,27.1341,27.1676,27.1341,27.1676,296517.0
2016-10-07 15:50:00,32.4,32.44,32.39,32.39,390197.0,27.1676,27.2012,27.1593,27.1593,390197.0
2016-10-07 15:55:00,32.39,32.42,32.33,32.34,621413.0,27.1593,27.1844,27.1089,27.1173,621413.0
2016-10-10 09:30:00,32.31,32.52,32.25,32.42,523153.0,27.0922,27.2683,27.0419,27.1844,523153.0
2016-10-10 09:35:00,32.42,32.45,32.35,32.4,141998.0,27.1844,27.2096,27.1257,27.1676,141998.0
2016-10-10 09:40:00,32.41,32.47,32.4,32.45,100899.0,27.176,27.2263,27.1676,27.2096,100899.0
2016-10-10 09:45:00,32.45,32.47,32.44,32.47,94824.0,27.2096,27.2263,27.2012,27.2263,94824.0
2016-10-10 09:50:00,32.47,32.5,32.46,32.48,223051.0,27.2263,27.2515,27.2179,27.2347,223051.0
2016-10-10 09:55:00,32.48,32.54,32.47,32.54,95493.0,27.2347,27.285,27.2263,27.285,95493.0
2016-10-10 10:00:00,32.54,32.57,32.53,32.55,151774.0,27.285,27.3102,27.2766,27.2934,151774.0
2016-10-10 10:05:00,32.56,32.58,32.55,32.58,96119.0,27.3018,27.3186,27.2934,27.3186,96119.0
2016-10-10 10:10:00,32.58,32.6,32.55,32.55,82425.0,27.3186,27.3353,27.2934,27.2934,82425.0
2016-10-10 10:15:00,32.55,32.57,32.53,32.54,41229.0,27.2934,27.3102,27.2766,27.285,41229.0
2016-10-10 10:20:00,32.54,32.57,32.53,32.53,53486.0,27.285,27.3102,27.2766,27.2766,53486.0
2016-10-10 10:25:00,32.53,32.54,32.5,32.5,52694.0,27.2766,27.285,27.2515,27.2515,52694.0
2016-10-10 10:30:00,32.51,32.53,32.49,32.49,48958.0,27.2599,27.2766,27.2431,27.2431,48958.0
2016-10-10 10:35:00,32.5,32.53,32.49,32.52,58667.0,27.2515,27.2766,27.2431,27.2683,58667.0
2016-10-10 10:40:00,32.52,32.55,32.52,32.54,48812.0,27.2683,27.2934,27.2683,27.285,48812.0
2016-10-10 10:45:00,32.54,32.57,32.53,32.56,41831.0,27.285,27.3102,27.2766,27.3018,41831.0
2016-10-10 10:50:00,32.57,32.57,32.54,32.55,22154.0,27.3102,27.3102,27.285,27.2934,22154.0
2016-10-10 10:55:00,32.55,32.56,32.54,32.55,28460.0,27.2934,27.3018,27.285,27.2934,28460.0
2016-10-10 11:00:00,32.56,32.57,32.48,32.5,71483.0,27.3018,27.3102,27.2347,27.2515,71483.0
2016-10-10 11:05:00,32.5,32.53,32.48,32.52,61675.0,27.2515,27.2766,27.2347,27.2683,61675.0
2016-10-10 11:10:00,32.52,32.55,32.52,32.54,64467.0,27.2683,27.2934,27.2683,27.285,64467.0
2016-10-10 11:15:00,32.55,32.55,32.49,32.49,76064.0,27.2934,27.2934,27.2431,27.2431,76064.0
2016-10-10 11:20:00,32.49,32.5,32.46,32.47,34906.0,27.2431,27.2515,27.2179,27.2263,34906.0
2016-10-10 11:25:00,32.48,32.48,32.46,32.47,38236.0,27.2347,27.2347,27.2179,27.2263,38236.0
2016-10-10 11:30:00,32.47,32.49,32.45,32.45,54879.0,27.2263,27.2431,27.2096,27.2096,54879.0
2016-10-10 11:35:00,32.45,32.46,32.38,32.39,175685.0,27.2096,27.2179,27.1509,27.1593,175685.0
2016-10-10 11:40:00,32.4,32.4,32.33,32.34,71468.0,27.1676,27.1676,27.1089,27.1173,71468.0
2016-10-10 11:45:00,32.34,32.39,32.34,32.38,154283.0,27.1173,27.1593,27.1173,27.1509,154283.0
2016-10-10 11:50:00,32.39,32.41,32.35,32.36,66150.0,27.1593,27.176,27.1257,27.1341,66150.0
2016-10-10 11:55:00,32.36,32.37,32.33,32.34,63251.0,27.1341,27.1425,27.1089,27.1173,63251.0
2016-10-10 12:00:00,32.34,32.36,32.33,32.33,61007.0,27.1173,27.1341,27.1089,27.1089,61007.0
2016-10-10 12:05:00,32.34,32.34,32.33,32.33,16397.0,27.1173,27.1173,27.1089,27.1089,16397.0
2016-10-10 12:10:00,32.33,32.34,32.33,32.34,18088.0,27.1089,27.1173,27.1089,27.1173,18088.0
2016-10-10 12:15:00,32.33,32.34,32.32,32.33,42730.0,27.1089,27.1173,27.1006,27.1089,42730.0
2016-10-10 12:20:00,32.34,32.34,32.31,32.32,35016.0,27.1173,27.1173,27.0922,27.1006,35016.0
2016-10-10 12:25:00,32.32,32.34,32.31,32.32,62999.0,27.1006,27.1173,27.0922,27.1006,62999.0
2016-10-10 12:30:00,32.32,32.35,32.32,32.32,33003.0,27.1006,27.1257,27.1006,27.1006,33003.0
2016-10-10 12:35:00,32.33,32.33,32.32,32.32,26021.0,27.1089,27.1089,27.1006,27.1006,26021.0
2016-10-10 12:40:00,32.32,32.33,32.32,32.33,20987.0,27.1006,27.1089,27.1006,27.1089,20987.0
2016-10-10 12:45:00,32.32,32.33,32.31,32.33,43416.0,27.1006,27.1089,27.0922,27.1089,43416.0
2016-10-10 12:50:00,32.32,32.33,32.31,32.32,26503.0,27.1006,27.1089,27.0922,27.1006,26503.0
2016-10-10 12:55:00,32.32,32.32,32.31,32.31,22844.0,27.1006,27.1006,27.0922,27.0922,22844.0
2016-10-10 13:00:00,32.31,32.31,32.29,32.3,58504.0,27.0922,27.0922,27.0754,27.0838,58504.0
2016-10-10 13:05:00,32.29,32.31,32.29,32.3,87678.0,27.0754,27.0922,27.0754,27.0838,87678.0
2016-10-10 13:10:00,32.3,32.31,32.28,32.29,79496.0,27.0838,27.0922,27.067,27.0754,79496.0
2016-10-10 13:15:00,32.29,32.3,32.28,32.28,45541.0,27.0754,27.0838,27.067,27.067,45541.0
2016-10-10 13:20:00,32.28,32.29,32.28,32.28,7932.0,27.067,27.0754,27.067,27.067,7932.0
2016-10-10 13:25:00,32.28,32.29,32.27,32.27,47746.0,27.067,27.0754,27.0586,27.0586,47746.0
2016-10-10 13:30:00,32.27,32.32,32.27,32.3,40615.0,27.0586,27.1006,27.0586,27.0838,40615.0
2016-10-10 13:35:00,32.3,32.31,32.29,32.3,29397.0,27.0838,27.0922,27.0754,27.0838,29397.0
2016-10-10 13:40:00,32.3,32.3,32.28,32.3,15855.0,27.0838,27.0838,27.067,27.0838,15855.0
2016-10-10 13:45:00,32.3,32.3,32.28,32.3,21442.0,27.0838,27.0838,27.067,27.0838,21442.0
2016-10-10 13:50:00,32.3,32.3,32.28,32.3,11229.0,27.0838,27.0838,27.067,27.0838,11229.0
2016-10-10 13:55:00,32.29,32.3,32.27,32.27,19149.0,27.0754,27.0838,27.0586,27.0586,19149.0
2016-10-10 14:00:00,32.28,32.3,32.27,32.28,48394.0,27.067,27.0838,27.0586,27.067,48394.0
2016-10-10 14:05:00,32.28,32.29,32.27,32.27,23587.0,27.067,27.0754,27.0586,27.0586,23587.0
2016-10-10 14:10:00,32.27,32.28,32.25,32.27,25822.0,27.0586,27.067,27.0419,27.0586,25822.0
2016-10-10 14:15:00,32.27,32.27,32.26,32.27,20513.0,27.0586,27.0586,27.0502,27.0586,20513.0
2016-10-10 14:20:00,32.27,32.27,32.26,32.27,26939.0,27.0586,27.0586,27.0502,27.0586,26939.0
2016-10-10 14:25:00,32.27,32.27,32.26,32.26,15354.0,27.0586,27.0586,27.0502,27.0502,15354.0
2016-10-10 14:30:00,32.26,32.27,32.25,32.27,21076.0,27.0502,27.0586,27.0419,27.0586,21076.0
2016-10-10 14:35:00,32.27,32.28,32.26,32.27,35321.0,27.0586,27.067,27.0502,27.0586,35321.0
2016-10-10 14:40:00,32.27,32.28,32.24,32.24,42168.0,27.0586,27.067,27.0335,27.0335,42168.0
2016-10-10 14:45:00,32.24,32.25,32.23,32.23,68632.0,27.0335,27.0419,27.0251,27.0251,68632.0
2016-10-10 14:50:00,32.24,32.24,32.23,32.23,28420.0,27.0335,27.0335,27.0251,27.0251,28420.0
2016-10-10 14:55:00,32.24,32.24,32.22,32.22,49619.0,27.0335,27.0335,27.0167,27.0167,49619.0
2016-10-10 15:00:00,32.23,32.25,32.22,32.25,59413.0,27.0251,27.0419,27.0167,27.0419,59413.0
2016-10-10 15:05:00,32.25,32.25,32.22,32.23,68857.0,27.0419,27.0419,27.0167,27.0251,68857.0
2016-10-10 15:10:00,32.23,32.23,32.19,32.21,83263.0,27.0251,27.0251,26.9915,27.0083,83263.0
2016-10-10 15:15:00,32.2,32.21,32.19,32.2,45723.0,26.9999,27.0083,26.9915,26.9999,45723.0
2016-10-10 15:20:00,32.2,32.21,32.2,32.21,39527.0,26.9999,27.0083,26.9999,27.0083,39527.0
2016-10-10 15:25:00,32.2,32.21,32.19,32.2,47838.0,26.9999,27.0083,26.9915,26.9999,47838.0
2016-10-10 15:30:00,32.19,32.2,32.15,32.16,99248.0,26.9915,26.9999,26.958,26.9664,99248.0
2016-10-10 15:35:00,32.16,32.17,32.14,32.14,125167.0,26.9664,26.9748,26.9496,26.9496,125167.0
2016-10-10 15:40:00,32.15,32.18,32.14,32.17,195139.0,26.958,26.9832,26.9496,26.9748,195139.0
2016-10-10 15:45:00,32.17,32.17,32.13,32.13,115441.0,26.9748,26.9748,26.9412,26.9412,115441.0
2016-10-10 15:50:00,32.13,32.14,32.12,32.13,135274.0,26.9412,26.9496,26.9329,26.9412,135274.0
2016-10-10 15:55:00,32.14,32.16,32.11,32.15,373009.0,26.9496,26.9664,26.9245,26.958,373009.0
2016-10-11 09:30:00,32.23,32.24,32.13,32.18,182823.0,27.0251,27.0335,26.9412,26.9832,182823.0
2016-10-11 09:35:00,32.16,32.28,32.16,32.2,103970.0,26.9664,27.067,26.9664,26.9999,103970.0
2016-10-11 09:40:00,32.2,32.22,32.17,32.19,68809.0,26.9999,27.0167,26.9748,26.9915,68809.0
2016-10-11 09:45:00,32.2,32.21,32.16,32.17,88173.0,26.9999,27.0083,26.9664,26.9748,88173.0
2016-10-11 09:50:00,32.17,32.18,32.1,32.11,57298.0,26.9748,26.9832,26.9161,26.9245,57298.0
2016-10-11 09:55:00,32.11,32.13,32.08,32.13,69441.0,26.9245,26.9412,26.8993,26.9412,69441.0
2016-10-11 10:00:00,32.13,32.16,32.11,32.16,53670.0,26.9412,26.9664,26.9245,26.9664,53670.0
2016-10-11 10:05:00,32.15,32.19,32.13,32.16,48823.0,26.958,26.9915,26.9412,26.9664,48823.0
2016-10-11 10:10:00,32.16,32.17,32.06,32.09,77477.0,26.9664,26.9748,26.8825,26.9077,77477.0
2016-10-11 10:15:00,32.09,32.13,32.07,32.12,52968.0,26.9077,26.9412,26.8909,26.9329,52968.0
2016-10-11 10:20:00,32.12,32.14,32.11,32.13,42859.0,26.9329,26.9496,26.9245,26.9412,42859.0
2016-10-11 10:25:00,32.12,32.12,32.05,32.09,68760.0,26.9329,26.9329,26.8742,26.9077,68760.0
2016-10-11 10:30:00,32.09,32.16,32.09,32.15,59733.0,26.9077,26.9664,26.9077,26.958,59733.0
2016-10-11 10:35:00,32.14,32.16,32.13,32.13,40703.0,26.9496,26.9664,26.9412,26.9412,40703.0
2016-10-11 10:40:00,32.13,32.15,32.13,32.14,35894.0,26.9412,26.958,26.9412,26.9496,35894.0
2016-10-11 10:45:00,32.14,32.14,32.09,32.12,59830.0,26.9496,26.9496,26.9077,26.9329,59830.0
2016-10-11 10:50:00,32.11,32.12,32.06,32.09,71625.0,26.9245,26.9329,26.8825,26.9077,71625.0
2016-10-11 10:55:00,32.09,32.09,32.03,32.04,53849.0,26.9077,26.9077,26.8574,26.8658,53849.0
2016-10-11 11:00:00,32.04,32.05,32.02,32.03,63072.0,26.8658,26.8742,26.849,26.8574,63072.0
2016-10-11 11:05:00,32.03,32.07,32.02,32.04,46412.0,26.8574,26.8909,26.849,26.8658,46412.0
2016-10-11 11:10:00,32.05,32.07,32.04,32.05,34626.0,26.8742,26.8909,26.8658,26.8742,34626.0
2016-10-11 11:15:00,32.05,32.08,32.03,32.07,51985.0,26.8742,26.8993,26.8574,26.8909,51985.0
2016-10-11 11:20:00,32.06,32.06,32.02,32.06,62133.0,26.8825,26.8825,26.849,26.8825,62133.0
2016-10-11 11:25:00,32.06,32.07,32.01,32.02,43013.0,26.8825,26.8909,26.8406,26.849,43013.0
2016-10-11 11:30:00,32.02,32.06,32.02,32.05,67520.0,26.849,26.8825,26.849,26.8742,67520.0
2016-10-11 11:35:00,32.04,32.05,32.03,32.05,66993.0,26.8658,26.8742,26.8574,26.8742,66993.0
2016-10-11 11:40:00,32.04,32.05,32.03,32.05,39075.0,26.8658,26.8742,26.8574,26.8742,39075.0
2016-10-11 11:45:00,32.05,32.05,32.01,32.02,36804.0,26.8742,26.8742,26.8406,26.849,36804.0
2016-10-11 11:50:00,32.02,32.03,32.0,32.03,33182.0,26.849,26.8574,26.8322,26.8574,33182.0
2016-10-11 11:55:00,32.02,32.04,32.01,32.03,39545.0,26.849,26.8658,26.8406,26.8574,39545.0
2016-10-11 12:00:00,32.02,32.04,32.01,32.02,22429.0,26.849,26.8658,26.8406,26.849,22429.0
2016-10-11 12:05:00,32.02,32.03,32.0,32.01,20777.0,26.849,26.8574,26.8322,26.8406,20777.0
2016-10-11 12:10:00,32.02,32.03,32.0,32.02,49081.0,26.849,26.8574,26.8322,26.849,49081.0
2016-10-11 12:15:00,32.01,32.04,32.0,32.04,51788.0,26.8406,26.8658,26.8322,26.8658,51788.0
2016-10-11 12:20:00,32.04,32.04,32.01,32.02,16816.0,26.8658,26.8658,26.8406,26.849,16816.0
2016-10-11 12:25:00,32.02,32.05,32.01,32.04,69974.0,26.849,26.8742,26.8406,26.8658,69974.0
2016-10-11 12:30:00,32.04,32.04,32.03,32.04,13312.0,26.8658,26.8658,26.8574,26.8658,13312.0
2016-10-11 12:35:00,32.04,32.05,32.0,32.05,63283.0,26.8658,26.8742,26.8322,26.8742,63283.0
2016-10-11 12:40:00,32.04,32.05,32.03,32.04,136816.0,26.8658,26.8742,26.8574,26.8658,136816.0
2016-10-11 12:45:00,32.05,32.05,32.01,32.02,135599.0,26.8742,26.8742,26.8406,26.849,135599.0
2016-10-11 12:50:00,32.02,32.03,32.01,32.02,35754.0,26.849,26.8574,26.8406,26.849,35754.0
2016-10-11 12:55:00,32.02,32.03,32.01,32.03,30790.0,26.849,26.8574,26.8406,26.8574,30790.0
2016-10-11 13:00:00,32.02,32.03,32.0,32.01,36934.0,26.849,26.8574,26.8322,26.8406,36934.0
2016-10-11 13:05:00,32.01,32.01,31.95,31.96,66227.0,26.8406,26.8406,26.7903,26.7987,66227.0
2016-10-11 13:10:00,31.96,31.97,31.91,31.93,74566.0,26.7987,26.8071,26.7568,26.7735,74566.0
2016-10-11 13:15:00,31.92,31.92,31.88,31.9,79521.0,26.7652,26.7652,26.7316,26.7484,79521.0
2016-10-11 13:20:00,31.89,31.91,31.88,31.88,111094.0,26.74,26.7568,26.7316,26.7316,111094.0
2016-10-11 13:25:00,31.88,31.91,31.88,31.91,64088.0,26.7316,26.7568,26.7316,26.7568,64088.0
2016-10-11 13:30:00,31.9,31.92,31.88,31.91,51194.0,26.7484,26.7652,26.7316,26.7568,51194.0
2016-10-11 13:35:00,31.92,31.92,31.9,31.9,25738.0,26.7652,26.7652,26.7484,26.7484,25738.0
2016-10-11 13:40:00,31.9,31.91,31.89,31.89,56053.0,26.7484,26.7568,26.74,26.74,56053.0
2016-10-11 13:45:00,31.89,31.9,31.85,31.86,85056.0,26.74,26.7484,26.7065,26.7148,85056.0
2016-10-11 13:50:00,31.86,31.88,31.83,31.84,53991.0,26.7148,26.7316,26.6897,26.6981,53991.0
2016-10-11 13:55:00,31.83,31.85,31.81,31.83,51618.0,26.6897,26.7065,26.6729,26.6897,51618.0
2016-10-11 14:00:00,31.82,31.84,31.81,31.84,45593.0,26.6813,26.6981,26.6729,26.6981,45593.0
2016-10-11 14:05:00,31.83,31.84,31.8,31.82,73074.0,26.6897,26.6981,26.6645,26.6813,73074.0
2016-10-11 14:10:00,31.83,31.84,31.79,31.79,53428.0,26.6897,26.6981,26.6561,26.6561,53428.0
2016-10-11 14:15:00,31.8,31.8,31.72,31.74,161434.0,26.6645,26.6645,26.5975,26.6142,161434.0
2016-10-11 14:20:00,31.75,31.76,31.72,31.75,104092.0,26.6226,26.631,26.5975,26.6226,104092.0
2016-10-11 14:25:00,31.75,31.75,31.72,31.74,57095.0,26.6226,26.6226,26.5975,26.6142,57095.0
2016-10-11 14:30:00,31.74,31.74,31.7,31.71,49379.0,26.6142,26.6142,26.5807,26.5891,49379.0
2016-10-11 14:35:00,31.72,31.72,31.69,31.72,93975.0,26.5975,26.5975,26.5723,26.5975,93975.0
2016-10-11 14:40:00,31.72,31.73,31.71,31.73,56167.0,26.5975,26.6058,26.5891,26.6058,56167.0
2016-10-11 14:45:00,31.72,31.77,31.72,31.74,52431.0,26.5975,26.6394,26.5975,26.6142,52431.0
2016-10-11 14:50:00,31.74,31.74,31.7,31.7,114141.0,26.6142,26.6142,26.5807,26.5807,114141.0
2016-10-11 14:55:00,31.71,31.73,31.69,31.71,83722.0,26.5891,26.6058,26.5723,26.5891,83722.0
2016-10-11 15:00:00,31.71,31.74,31.71,31.72,68584.0,26.5891,26.6142,26.5891,26.5975,68584.0
2016-10-11 15:05:00,31.73,31.73,31.7,31.71,119074.0,26.6058,26.6058,26.5807,26.5891,119074.0
2016-10-11 15:10:00,31.71,31.73,31.7,31.72,104947.0,26.5891,26.6058,26.5807,26.5975,104947.0
2016-10-11 15:15:00,31.72,31.77,31.71,31.77,83699.0,26.5975,26.6394,26.5891,26.6394,83699.0
2016-10-11 15:20:00,31.76,31.82,31.76,31.8,290689.0,26.631,26.6813,26.631,26.6645,290689.0
2016-10-11 15:25:00,31.81,31.84,31.78,31.78,204547.0,26.6729,26.6981,26.6478,26.6478,204547.0
2016-10-11 15:30:00,31.79,31.84,31.78,31.82,163974.0,26.6561,26.6981,26.6478,26.6813,163974.0
2016-10-11 15:35:00,31.82,31.83,31.8,31.83,118596.0,26.6813,26.6897,26.6645,26.6897,118596.0
2016-10-11 15:40:00,31.83,31.86,31.82,31.84,116991.0,26.6897,26.7148,26.6813,26.6981,116991.0
2016-10-11 15:45:00,31.84,31.89,31.82,31.87,220825.0,26.6981,26.74,26.6813,26.7232,220825.0
2016-10-11 15:50:00,31.87,31.88,31.85,31.88,228939.0,26.7232,26.7316,26.7065,26.7316,228939.0
2016-10-11 15:55:00,31.88,31.91,31.85,31.88,604344.0,26.7316,26.7568,26.7065,26.7316,604344.0
2016-10-12 09:30:00,31.9,31.99,31.84,31.88,177473.0,26.7484,26.8238,26.6981,26.7316,177473.0
2016-10-12 09:35:00,31.88,31.89,31.82,31.86,62920.0,26.7316,26.74,26.6813,26.7148,62920.0
2016-10-12 09:40:00,31.85,31.85,31.75,31.8,116511.0,26.7065,26.7065,26.6226,26.6645,116511.0
2016-10-12 09:45:00,31.8,31.83,31.78,31.81,51932.0,26.6645,26.6897,26.6478,26.6729,51932.0
2016-10-12 09:50:00,31.82,31.82,31.76,31.78,89616.0,26.6813,26.6813,26.631,26.6478,89616.0
2016-10-12 09:55:00,31.78,31.89,31.78,31.89,76957.0,26.6478,26.74,26.6478,26.74,76957.0
2016-10-12 10:00:00,31.89,31.91,31.86,31.89,60361.0,26.74,26.7568,26.7148,26.74,60361.0
2016-10-12 10:05:00,31.9,31.92,31.85,31.87,63634.0,26.7484,26.7652,26.7065,26.7232,63634.0
2016-10-12 10:10:00,31.87,31.91,31.83,31.85,55797.0,26.7232,26.7568,26.6897,26.7065,55797.0
2016-10-12 10:15:00,31.84,31.89,31.84,31.86,58733.0,26.6981,26.74,26.6981,26.7148,58733.0
2016-10-12 10:20:00,31.87,31.91,31.86,31.88,54262.0,26.7232,26.7568,26.7148,26.7316,54262.0
2016-10-12 10:25:00,31.89,31.94,31.88,31.91,46867.0,26.74,26.7819,26.7316,26.7568,46867.0
2016-10-12 10:30:00,31.91,31.92,31.88,31.89,47319.0,26.7568,26.7652,26.7316,26.74,47319.0
2016-10-12 10:35:00,31.9,31.9,31.86,31.87,40953.0,26.7484,26.7484,26.7148,26.7232,40953.0
2016-10-12 10:40:00,31.86,31.86,31.83,31.83,29413.0,26.7148,26.7148,26.6897,26.6897,29413.0
2016-10-12 10:45:00,31.84,31.85,31.8,31.81,62617.0,26.6981,26.7065,26.6645,26.6729,62617.0
2016-10-12 10:50:00,31.82,31.82,31.76,31.77,57065.0,26.6813,26.6813,26.631,26.6394,57065.0
2016-10-12 10:55:00,31.77,31.8,31.76,31.78,55141.0,26.6394,26.6645,26.631,26.6478,55141.0
2016-10-12 11:00:00,31.78,31.8,31.77,31.8,36799.0,26.6478,26.6645,26.6394,26.6645,36799.0
2016-10-12 11:05:00,31.79,31.81,31.75,31.76,99260.0,26.6561,26.6729,26.6226,26.631,99260.0
2016-10-12 11:10:00,31.75,31.77,31.75,31.76,39511.0,26.6226,26.6394,26.6226,26.631,39511.0
2016-10-12 11:15:00,31.75,31.76,31.67,31.7,307755.0,26.6226,26.631,26.5555,26.5807,307755.0
2016-10-12 11:20:00,31.7,31.74,31.69,31.73,62087.0,26.5807,26.6142,26.5723,26.6058,62087.0
2016-10-12 11:25:00,31.74,31.75,31.72,31.73,56195.0,26.6142,26.6226,26.5975,26.6058,56195.0
2016-10-12 11:30:00,31.73,31.77,31.72,31.76,60042.0,26.6058,26.6394,26.5975,26.631,60042.0
2016-10-12 11:35:00,31.76,31.76,31.71,31.73,92871.0,26.631,26.631,26.5891,26.6058,92871.0
2016-10-12 11:40:00,31.73,31.74,31.72,31.73,26709.0,26.6058,26.6142,26.5975,26.6058,26709.0
2016-10-12 11:45:00,31.74,31.74,31.72,31.74,31883.0,26.6142,26.6142,26.5975,26.6142,31883.0
2016-10-12 11:50:00,31.74,31.74,31.72,31.72,41419.0,26.6142,26.6142,26.5975,26.5975,41419.0
2016-10-12 11:55:00,31.73,31.74,31.72,31.73,22532.0,26.6058,26.6142,26.5975,26.6058,22532.0
2016-10-12 12:00:00,31.73,31.73,31.72,31.72,34113.0,26.6058,26.6058,26.5975,26.5975,34113.0
2016-10-12 12:05:00,31.72,31.74,31.7,31.71,56901.0,26.5975,26.6142,26.5807,26.5891,56901.0
2016-10-12 12:10:00,31.71,31.73,31.71,31.73,27483.0,26.5891,26.6058,26.5891,26.6058,27483.0
2016-10-12 12:15:00,31.72,31.72,31.7,31.71,21900.0,26.5975,26.5975,26.5807,26.5891,21900.0
2016-10-12 12:20:00,31.7,31.72,31.7,31.72,38160.0,26.5807,26.5975,26.5807,26.5975,38160.0
2016-10-12 12:25:00,31.72,31.73,31.71,31.72,19679.0,26.5975,26.6058,26.5891,26.5975,19679.0
2016-10-12 12:30:00,31.73,31.74,31.72,31.74,25928.0,26.6058,26.6142,26.5975,26.6142,25928.0
2016-10-12 12:35:00,31.74,31.78,31.73,31.76,31500.0,26.6142,26.6478,26.6058,26.631,31500.0
2016-10-12 12:40:00,31.77,31.77,31.74,31.76,26000.0,26.6394,26.6394,26.6142,26.631,26000.0
2016-10-12 12:45:00,31.76,31.77,31.75,31.75,13495.0,26.631,26.6394,26.6226,26.6226,13495.0
2016-10-12 12:50:00,31.76,31.77,31.74,31.76,27117.0,26.631,26.6394,26.6142,26.631,27117.0
2016-10-12 12:55:00,31.77,31.77,31.74,31.75,27408.0,26.6394,26.6394,26.6142,26.6226,27408.0
2016-10-12 13:00:00,31.75,31.77,31.73,31.74,27218.0,26.6226,26.6394,26.6058,26.6142,27218.0
2016-10-12 13:05:00,31.74,31.75,31.73,31.75,24162.0,26.6142,26.6226,26.6058,26.6226,24162.0
2016-10-12 13:10:00,31.74,31.76,31.74,31.75,56202.0,26.6142,26.631,26.6142,26.6226,56202.0
2016-10-12 13:15:00,31.76,31.77,31.75,31.76,45608.0,26.631,26.6394,26.6226,26.631,45608.0
2016-10-12 13:20:00,31.75,31.76,31.72,31.74,42571.0,26.6226,26.631,26.5975,26.6142,42571.0
2016-10-12 13:25:00,31.74,31.76,31.73,31.76,22875.0,26.6142,26.631,26.6058,26.631,22875.0
2016-10-12 13:30:00,31.76,31.76,31.74,31.75,43147.0,26.631,26.631,26.6142,26.6226,43147.0
2016-10-12 13:35:00,31.75,31.75,31.7,31.71,73758.0,26.6226,26.6226,26.5807,26.5891,73758.0
2016-10-12 13:40:00,31.71,31.73,31.7,31.73,47772.0,26.5891,26.6058,26.5807,26.6058,47772.0
2016-10-12 13:45:00,31.73,31.75,31.72,31.74,28622.0,26.6058,26.6226,26.5975,26.6142,28622.0
2016-10-12 13:50:00,31.73,31.75,31.73,31.74,16461.0,26.6058,26.6226,26.6058,26.6142,16461.0
2016-10-12 13:55:00,31.75,31.77,31.73,31.76,44763.0,26.6226,26.6394,26.6058,26.631,44763.0
2016-10-12 14:00:00,31.76,31.79,31.7,31.72,89377.0,26.631,26.6561,26.5807,26.5975,89377.0
2016-10-12 14:05:00,31.72,31.75,31.71,31.75,58958.0,26.5975,26.6226,26.5891,26.6226,58958.0
2016-10-12 14:10:00,31.76,31.78,31.74,31.77,61722.0,26.631,26.6478,26.6142,26.6394,61722.0
2016-10-12 14:15:00,31.77,31.81,31.75,31.76,114176.0,26.6394,26.6729,26.6226,26.631,114176.0
2016-10-12 14:20:00,31.76,31.8,31.75,31.79,35198.0,26.631,26.6645,26.6226,26.6561,35198.0
2016-10-12 14:25:00,31.79,31.79,31.74,31.76,33637.0,26.6561,26.6561,26.6142,26.631,33637.0
2016-10-12 14:30:00,31.76,31.78,31.75,31.77,28570.0,26.631,26.6478,26.6226,26.6394,28570.0
2016-10-12 14:35:00,31.78,31.78,31.76,31.77,16669.0,26.6478,26.6478,26.631,26.6394,16669.0
2016-10-12 14:40:00,31.77,31.78,31.75,31.76,53795.0,26.6394,26.6478,26.6226,26.631,53795.0
2016-10-12 14:45:00,31.75,31.76,31.73,31.74,34187.0,26.6226,26.631,26.6058,26.6142,34187.0
2016-10-12 14:50:00,31.74,31.74,31.73,31.73,51908.0,26.6142,26.6142,26.6058,26.6058,51908.0
2016-10-12 14:55:00,31.73,31.75,31.73,31.74,53192.0,26.6058,26.6226,26.6058,26.6142,53192.0
2016-10-12 15:00:00,31.73,31.73,31.7,31.72,96014.0,26.6058,26.6058,26.5807,26.5975,96014.0
2016-10-12 15:05:00,31.72,31.75,31.71,31.74,47999.0,26.5975,26.6226,26.5891,26.6142,47999.0
2016-10-12 15:10:00,31.75,31.75,31.73,31.75,44896.0,26.6226,26.6226,26.6058,26.6226,44896.0
2016-10-12 15:15:00,31.74,31.75,31.72,31.74,40193.0,26.6142,26.6226,26.5975,26.6142,40193.0
2016-10-12 15:20:00,31.74,31.75,31.71,31.72,51252.0,26.6142,26.6226,26.5891,26.5975,51252.0
2016-10-12 15:25:00,31.72,31.72,31.7,31.71,69219.0,26.5975,26.5975,26.5807,26.5891,69219.0
2016-10-12 15:30:00,31.7,31.71,31.66,31.66,99066.0,26.5807,26.5891,26.5471,26.5471,99066.0
2016-10-12 15:35:00,31.66,31.67,31.65,31.66,94438.0,26.5471,26.5555,26.5388,26.5471,94438.0
2016-10-12 15:40:00,31.66,31.71,31.65,31.68,164638.0,26.5471,26.5891,26.5388,26.5639,164638.0
2016-10-12 15:45:00,31.68,31.71,31.67,31.7,147636.0,26.5639,26.5891,26.5555,26.5807,147636.0
2016-10-12 15:50:00,31.7,31.71,31.67,31.67,143585.0,26.5807,26.5891,26.5555,26.5555,143585.0
2016-10-12 15:55:00,31.68,31.71,31.66,31.67,384880.0,26.5639,26.5891,26.5471,26.5555,384880.0
2016-10-13 09:30:00,31.48,31.48,31.28,31.38,292913.0,26.3962,26.3962,26.2285,26.3124,292913.0
2016-10-13 09:35:00,31.37,31.38,31.26,31.31,184586.0,26.304,26.3124,26.2117,26.2537,184586.0
2016-10-13 09:40:00,31.3,31.33,31.21,31.21,441590.0,26.2453,26.2704,26.1698,26.1698,441590.0
2016-10-13 09:45:00,31.21,31.22,31.13,31.19,448335.0,26.1698,26.1782,26.1027,26.153,448335.0
2016-10-13 09:50:00,31.19,31.19,31.01,31.01,292377.0,26.153,26.153,26.0021,26.0021,292377.0
2016-10-13 09:55:00,31.02,31.03,30.97,31.02,273420.0,26.0105,26.0189,25.9686,26.0105,273420.0
2016-10-13 10:00:00,31.02,31.02,30.9,30.92,125096.0,26.0105,26.0105,25.9099,25.9266,125096.0
2016-10-13 10:05:00,30.92,31.0,30.9,31.0,124671.0,25.9266,25.9937,25.9099,25.9937,124671.0
2016-10-13 10:10:00,30.99,31.02,30.93,31.02,187833.0,25.9853,26.0105,25.935,26.0105,187833.0
2016-10-13 10:15:00,31.01,31.04,30.96,30.98,198009.0,26.0021,26.0273,25.9602,25.977,198009.0
2016-10-13 10:20:00,30.99,31.01,30.98,31.0,62358.0,25.9853,26.0021,25.977,25.9937,62358.0
2016-10-13 10:25:00,31.0,31.0,30.91,30.93,154979.0,25.9937,25.9937,25.9183,25.935,154979.0
2016-10-13 10:30:00,30.93,30.96,30.88,30.95,130812.0,25.935,25.9602,25.8931,25.9518,130812.0
2016-10-13 10:35:00,30.95,31.07,30.94,31.06,183955.0,25.9518,26.0524,25.9434,26.044,183955.0
2016-10-13 10:40:00,31.05,31.07,31.03,31.04,134253.0,26.0357,26.0524,26.0189,26.0273,134253.0
2016-10-13 10:45:00,31.04,31.04,30.9,30.93,146405.0,26.0273,26.0273,25.9099,25.935,146405.0
2016-10-13 10:50:00,30.93,30.96,30.92,30.92,74928.0,25.935,25.9602,25.9266,25.9266,74928.0
2016-10-13 10:55:00,30.92,30.97,30.91,30.96,75606.0,25.9266,25.9686,25.9183,25.9602,75606.0
2016-10-13 11:00:00,30.97,30.97,30.91,30.91,77362.0,25.9686,25.9686,25.9183,25.9183,77362.0
2016-10-13 11:05:00,30.91,30.96,30.9,30.96,90069.0,25.9183,25.9602,25.9099,25.9602,90069.0
2016-10-13 11:10:00,30.96,31.0,30.95,30.97,122712.0,25.9602,25.9937,25.9518,25.9686,122712.0
2016-10-13 11:15:00,30.97,31.08,30.97,31.06,111033.0,25.9686,26.0608,25.9686,26.044,111033.0
2016-10-13 11:20:00,31.07,31.11,31.05,31.11,82855.0,26.0524,26.086,26.0357,26.086,82855.0
2016-10-13 11:25:00,31.1,31.13,31.09,31.11,78499.0,26.0776,26.1027,26.0692,26.086,78499.0
2016-10-13 11:30:00,31.12,31.2,31.11,31.2,118629.0,26.0943,26.1614,26.086,26.1614,118629.0
2016-10-13 11:35:00,31.19,31.2,31.11,31.13,71856.0,26.153,26.1614,26.086,26.1027,71856.0
2016-10-13 11:40:00,31.13,31.16,31.12,31.14,62002.0,26.1027,26.1279,26.0943,26.1111,62002.0
2016-10-13 11:45:00,31.14,31.16,31.08,31.13,96958.0,26.1111,26.1279,26.0608,26.1027,96958.0
2016-10-13 11:50:00,31.12,31.15,31.11,31.12,59672.0,26.0943,26.1195,26.086,26.0943,59672.0
2016-10-13 11:55:00,31.11,31.15,31.1,31.15,52214.0,26.086,26.1195,26.0776,26.1195,52214.0
2016-10-13 12:00:00,31.15,31.15,31.1,31.13,80821.0,26.1195,26.1195,26.0776,26.1027,80821.0
2016-10-13 12:05:00,31.12,31.18,31.12,31.14,57961.0,26.0943,26.1447,26.0943,26.1111,57961.0
2016-10-13 12:10:00,31.15,31.18,31.14,31.16,63586.0,26.1195,26.1447,26.1111,26.1279,63586.0
2016-10-13 12:15:00,31.16,31.17,31.12,31.13,54278.0,26.1279,26.1363,26.0943,26.1027,54278.0
2016-10-13 12:20:00,31.13,31.14,31.11,31.13,45030.0,26.1027,26.1111,26.086,26.1027,45030.0
2016-10-13 12:25:00,31.14,31.18,31.11,31.15,161368.0,26.1111,26.1447,26.086,26.1195,161368.0
2016-10-13 12:30:00,31.15,31.17,31.15,31.16,69157.0,26.1195,26.1363,26.1195,26.1279,69157.0
2016-10-13 12:35:00,31.15,31.27,31.15,31.25,95556.0,26.1195,26.2201,26.1195,26.2034,95556.0
2016-10-13 12:40:00,31.25,31.28,31.23,31.24,57233.0,26.2034,26.2285,26.1866,26.195,57233.0
2016-10-13 12:45:00,31.24,31.27,31.23,31.25,69316.0,26.195,26.2201,26.1866,26.2034,69316.0
2016-10-13 12:50:00,31.25,31.26,31.23,31.24,27510.0,26.2034,26.2117,26.1866,26.195,27510.0
2016-10-13 12:55:00,31.24,31.24,31.21,31.21,56748.0,26.195,26.195,26.1698,26.1698,56748.0
2016-10-13 13:00:00,31.22,31.22,31.17,31.21,66084.0,26.1782,26.1782,26.1363,26.1698,66084.0
2016-10-13 13:05:00,31.21,31.21,31.19,31.2,53216.0,26.1698,26.1698,26.153,26.1614,53216.0
2016-10-13 13:10:00,31.21,31.21,31.18,31.18,84470.0,26.1698,26.1698,26.1447,26.1447,84470.0
2016-10-13 13:15:00,31.18,31.2,31.18,31.2,28502.0,26.1447,26.1614,26.1447,26.1614,28502.0
2016-10-13 13:20:00,31.2,31.23,31.19,31.2,51094.0,26.1614,26.1866,26.153,26.1614,51094.0
2016-10-13 13:25:00,31.21,31.23,31.19,31.21,87574.0,26.1698,26.1866,26.153,26.1698,87574.0
2016-10-13 13:30:00,31.22,31.25,31.21,31.23,78146.0,26.1782,26.2034,26.1698,26.1866,78146.0
2016-10-13 13:35:00,31.23,31.24,31.2,31.23,59586.0,26.1866,26.195,26.1614,26.1866,59586.0
2016-10-13 13:40:00,31.23,31.27,31.22,31.25,64250.0,26.1866,26.2201,26.1782,26.2034,64250.0
2016-10-13 13:45:00,31.25,31.25,31.21,31.22,84137.0,26.2034,26.2034,26.1698,26.1782,84137.0
2016-10-13 13:50:00,31.21,31.24,31.21,31.24,85419.0,26.1698,26.195,26.1698,26.195,85419.0
2016-10-13 13:55:00,31.24,31.31,31.23,31.3,70984.0,26.195,26.2537,26.1866,26.2453,70984.0
2016-10-13 14:00:00,31.3,31.36,31.28,31.35,74455.0,26.2453,26.2956,26.2285,26.2872,74455.0
2016-10-13 14:05:00,31.35,31.36,31.33,31.34,61449.0,26.2872,26.2956,26.2704,26.2788,61449.0
2016-10-13 14:10:00,31.35,31.35,31.32,31.35,90107.0,26.2872,26.2872,26.262,26.2872,90107.0
2016-10-13 14:15:00,31.34,31.37,31.32,31.36,107260.0,26.2788,26.304,26.262,26.2956,107260.0
2016-10-13 14:20:00,31.36,31.39,31.35,31.37,67856.0,26.2956,26.3207,26.2872,26.304,67856.0
2016-10-13 14:25:00,31.37,31.4,31.37,31.4,61985.0,26.304,26.3291,26.304,26.3291,61985.0
2016-10-13 14:30:00,31.4,31.44,31.37,31.42,217605.0,26.3291,26.3627,26.304,26.3459,217605.0
2016-10-13 14:35:00,31.42,31.47,31.39,31.45,293456.0,26.3459,26.3878,26.3207,26.3711,293456.0
2016-10-13 14:40:00,31.45,31.49,31.42,31.49,223599.0,26.3711,26.4046,26.3459,26.4046,223599.0
2016-10-13 14:45:00,31.49,31.5,31.47,31.5,82708.0,26.4046,26.413,26.3878,26.413,82708.0
2016-10-13 14:50:00,31.49,31.58,31.49,31.58,221509.0,26.4046,26.4801,26.4046,26.4801,221509.0
2016-10-13 14:55:00,31.57,31.6,31.56,31.59,125570.0,26.4717,26.4968,26.4633,26.4884,125570.0
2016-10-13 15:00:00,31.6,31.62,31.58,31.61,225858.0,26.4968,26.5136,26.4801,26.5052,225858.0
2016-10-13 15:05:00,31.61,31.62,31.56,31.62,138745.0,26.5052,26.5136,26.4633,26.5136,138745.0
2016-10-13 15:10:00,31.62,31.63,31.59,31.6,114864.0,26.5136,26.522,26.4884,26.4968,114864.0
2016-10-13 15:15:00,31.6,31.6,31.54,31.55,82925.0,26.4968,26.4968,26.4465,26.4549,82925.0
2016-10-13 15:20:00,31.55,31.61,31.55,31.6,136470.0,26.4549,26.5052,26.4549,26.4968,136470.0
2016-10-13 15:25:00,31.61,31.61,31.55,31.58,459821.0,26.5052,26.5052,26.4549,26.4801,459821.0
2016-10-13 15:30:00,31.58,31.58,31.5,31.54,253072.0,26.4801,26.4801,26.413,26.4465,253072.0
2016-10-13 15:35:00,31.54,31.56,31.52,31.54,117693.0,26.4465,26.4633,26.4297,26.4465,117693.0
2016-10-13 15:40:00,31.54,31.57,31.52,31.53,217355.0,26.4465,26.4717,26.4297,26.4381,217355.0
2016-10-13 15:45:00,31.52,31.55,31.51,31.52,135929.0,26.4297,26.4549,26.4214,26.4297,135929.0
2016-10-13 15:50:00,31.52,31.54,31.5,31.54,198913.0,26.4297,26.4465,26.413,26.4465,198913.0
2016-10-13 15:55:00,31.54,31.54,31.47,31.51,820700.0,26.4465,26.4465,26.3878,26.4214,820700.0
2016-10-14 09:30:00,31.76,31.92,31.75,31.81,213999.0,26.631,26.7652,26.6226,26.6729,213999.0
2016-10-14 09:35:00,31.81,31.87,31.8,31.84,241936.0,26.6729,26.7232,26.6645,26.6981,241936.0
2016-10-14 09:40:00,31.85,31.89,31.81,31.88,203541.0,26.7065,26.74,26.6729,26.7316,203541.0
2016-10-14 09:45:00,31.89,31.96,31.88,31.95,120779.0,26.74,26.7987,26.7316,26.7903,120779.0
2016-10-14 09:50:00,31.94,31.96,31.9,31.93,80971.0,26.7819,26.7987,26.7484,26.7735,80971.0
2016-10-14 09:55:00,31.93,31.98,31.9,31.92,128410.0,26.7735,26.8155,26.7484,26.7652,128410.0
2016-10-14 10:00:00,31.92,31.92,31.84,31.91,137781.0,26.7652,26.7652,26.6981,26.7568,137781.0
2016-10-14 10:05:00,31.92,31.95,31.86,31.88,110269.0,26.7652,26.7903,26.7148,26.7316,110269.0
2016-10-14 10:10:00,31.87,31.93,31.85,31.88,91876.0,26.7232,26.7735,26.7065,26.7316,91876.0
2016-10-14 10:15:00,31.88,31.97,31.87,31.96,102135.0,26.7316,26.8071,26.7232,26.7987,102135.0
2016-10-14 10:20:00,31.96,31.97,31.91,31.93,79380.0,26.7987,26.8071,26.7568,26.7735,79380.0
2016-10-14 10:25:00,31.93,31.93,31.87,31.88,143798.0,26.7735,26.7735,26.7232,26.7316,143798.0
2016-10-14 10:30:00,31.88,31.91,31.82,31.84,85380.0,26.7316,26.7568,26.6813,26.6981,85380.0
2016-10-14 10:35:00,31.85,31.9,31.84,31.87,65664.0,26.7065,26.7484,26.6981,26.7232,65664.0
2016-10-14 10:40:00,31.87,31.92,31.86,31.91,70232.0,26.7232,26.7652,26.7148,26.7568,70232.0
2016-10-14 10:45:00,31.91,31.93,31.9,31.91,66508.0,26.7568,26.7735,26.7484,26.7568,66508.0
2016-10-14 10:50:00,31.9,31.92,31.87,31.92,83023.0,26.7484,26.7652,26.7232,26.7652,83023.0
2016-10-14 10:55:00,31.91,31.96,31.91,31.93,73210.0,26.7568,26.7987,26.7568,26.7735,73210.0
2016-10-14 11:00:00,31.92,31.94,31.85,31.86,114139.0,26.7652,26.7819,26.7065,26.7148,114139.0
2016-10-14 11:05:00,31.86,31.86,31.82,31.83,123462.0,26.7148,26.7148,26.6813,26.6897,123462.0
2016-10-14 11:10:00,31.83,31.88,31.8,31.82,310868.0,26.6897,26.7316,26.6645,26.6813,310868.0
2016-10-14 11:15:00,31.81,31.87,31.81,31.87,67526.0,26.6729,26.7232,26.6729,26.7232,67526.0
2016-10-14 11:20:00,31.87,31.89,31.84,31.89,86418.0,26.7232,26.74,26.6981,26.74,86418.0
2016-10-14 11:25:00,31.89,31.94,31.88,31.9,115981.0,26.74,26.7819,26.7316,26.7484,115981.0
2016-10-14 11:30:00,31.9,31.9,31.84,31.86,325975.0,26.7484,26.7484,26.6981,26.7148,325975.0
2016-10-14 11:35:00,31.86,31.87,31.83,31.84,59855.0,26.7148,26.7232,26.6897,26.6981,59855.0
2016-10-14 11:40:00,31.85,31.86,31.8,31.81,56319.0,26.7065,26.7148,26.6645,26.6729,56319.0
2016-10-14 11:45:00,31.81,31.82,31.73,31.75,93912.0,26.6729,26.6813,26.6058,26.6226,93912.0
2016-10-14 11:50:00,31.76,31.79,31.74,31.74,52600.0,26.631,26.6561,26.6142,26.6142,52600.0
2016-10-14 11:55:00,31.74,31.77,31.72,31.75,127334.0,26.6142,26.6394,26.5975,26.6226,127334.0
2016-10-14 12:00:00,31.75,31.79,31.74,31.78,124783.0,26.6226,26.6561,26.6142,26.6478,124783.0
2016-10-14 12:05:00,31.77,31.82,31.74,31.79,136030.0,26.6394,26.6813,26.6142,26.6561,136030.0
2016-10-14 12:10:00,31.79,31.79,31.75,31.79,213863.0,26.6561,26.6561,26.6226,26.6561,213863.0
2016-10-14 12:15:00,31.79,31.79,31.67,31.72,131924.0,26.6561,26.6561,26.5555,26.5975,131924.0
2016-10-14 12:20:00,31.72,31.74,31.71,31.73,53147.0,26.5975,26.6142,26.5891,26.6058,53147.0
2016-10-14 12:25:00,31.74,31.77,31.73,31.77,70382.0,26.6142,26.6394,26.6058,26.6394,70382.0
2016-10-14 12:30:00,31.77,31.8,31.75,31.8,33558.0,26.6394,26.6645,26.6226,26.6645,33558.0
2016-10-14 12:35:00,31.79,31.82,31.78,31.82,61542.0,26.6561,26.6813,26.6478,26.6813,61542.0
2016-10-14 12:40:00,31.82,31.84,31.78,31.78,131845.0,26.6813,26.6981,26.6478,26.6478,131845.0
2016-10-14 12:45:00,31.79,31.8,31.74,31.76,39146.0,26.6561,26.6645,26.6142,26.631,39146.0
2016-10-14 12:50:00,31.76,31.78,31.75,31.78,36273.0,26.631,26.6478,26.6226,26.6478,36273.0
2016-10-14 12:55:00,31.78,31.8,31.76,31.8,72172.0,26.6478,26.6645,26.631,26.6645,72172.0
2016-10-14 13:00:00,31.79,31.83,31.78,31.8,107672.0,26.6561,26.6897,26.6478,26.6645,107672.0
2016-10-14 13:05:00,31.79,31.87,31.79,31.86,78420.0,26.6561,26.7232,26.6561,26.7148,78420.0
2016-10-14 13:10:00,31.85,31.87,31.83,31.87,78111.0,26.7065,26.7232,26.6897,26.7232,78111.0
2016-10-14 13:15:00,31.86,31.89,31.86,31.88,34901.0,26.7148,26.74,26.7148,26.7316,34901.0
2016-10-14 13:20:00,31.89,31.91,31.87,31.9,67417.0,26.74,26.7568,26.7232,26.7484,67417.0
2016-10-14 13:25:00,31.9,31.91,31.88,31.9,59854.0,26.7484,26.7568,26.7316,26.7484,59854.0
2016-10-14 13:30:00,31.9,31.97,31.87,31.95,147844.0,26.7484,26.8071,26.7232,26.7903,147844.0
2016-10-14 13:35:00,31.95,31.96,31.92,31.95,88141.0,26.7903,26.7987,26.7652,26.7903,88141.0
2016-10-14 13:40:00,31.95,31.95,31.87,31.88,78005.0,26.7903,26.7903,26.7232,26.7316,78005.0
2016-10-14 13:45:00,31.89,31.95,31.88,31.95,170041.0,26.74,26.7903,26.7316,26.7903,170041.0
2016-10-14 13:50:00,31.95,31.97,31.93,31.95,163972.0,26.7903,26.8071,26.7735,26.7903,163972.0
2016-10-14 13:55:00,31.94,31.96,31.91,31.91,66842.0,26.7819,26.7987,26.7568,26.7568,66842.0
2016-10-14 14:00:00,31.91,31.94,31.88,31.89,191147.0,26.7568,26.7819,26.7316,26.74,191147.0
2016-10-14 14:05:00,31.9,31.92,31.88,31.91,74698.0,26.7484,26.7652,26.7316,26.7568,74698.0
2016-10-14 14:10:00,31.9,31.94,31.9,31.92,115728.0,26.7484,26.7819,26.7484,26.7652,115728.0
2016-10-14 14:15:00,31.92,31.93,31.89,31.93,71208.0,26.7652,26.7735,26.74,26.7735,71208.0
2016-10-14 14:20:00,31.93,31.99,31.92,31.97,87063.0,26.7735,26.8238,26.7652,26.8071,87063.0
2016-10-14 14:25:00,31.98,31.99,31.94,31.97,78468.0,26.8155,26.8238,26.7819,26.8071,78468.0
2016-10-14 14:30:00,31.98,31.99,31.92,31.92,60732.0,26.8155,26.8238,26.7652,26.7652,60732.0
2016-10-14 14:35:00,31.93,31.98,31.92,31.96,70291.0,26.7735,26.8155,26.7652,26.7987,70291.0
2016-10-14 14:40:00,31.96,31.97,31.94,31.96,38705.0,26.7987,26.8071,26.7819,26.7987,38705.0
2016-10-14 14:45:00,31.96,31.97,31.92,31.93,51781.0,26.7987,26.8071,26.7652,26.7735,51781.0
2016-10-14 14:50:00,31.94,31.96,31.92,31.93,56042.0,26.7819,26.7987,26.7652,26.7735,56042.0
2016-10-14 14:55:00,31.93,31.97,31.91,31.94,283469.0,26.7735,26.8071,26.7568,26.7819,283469.0
2016-10-14 15:00:00,31.95,31.96,31.91,31.91,56559.0,26.7903,26.7987,26.7568,26.7568,56559.0
2016-10-14 15:05:00,31.92,31.96,31.91,31.96,48887.0,26.7652,26.7987,26.7568,26.7987,48887.0
2016-10-14 15:10:00,31.96,31.97,31.94,31.95,49308.0,26.7987,26.8071,26.7819,26.7903,49308.0
2016-10-14 15:15:00,31.95,31.97,31.92,31.92,63006.0,26.7903,26.8071,26.7652,26.7652,63006.0
2016-10-14 15:20:00,31.92,31.96,31.92,31.96,65018.0,26.7652,26.7987,26.7652,26.7987,65018.0
2016-10-14 15:25:00,31.96,31.96,31.95,31.96,114975.0,26.7987,26.7987,26.7903,26.7987,114975.0
2016-10-14 15:30:00,31.96,31.99,31.95,31.97,123964.0,26.7987,26.8238,26.7903,26.8071,123964.0
2016-10-14 15:35:00,31.97,31.99,31.96,31.96,168463.0,26.8071,26.8238,26.7987,26.7987,168463.0
2016-10-14 15:40:00,31.97,31.98,31.94,31.94,148139.0,26.8071,26.8155,26.7819,26.7819,148139.0
2016-10-14 15:45:00,31.95,31.95,31.92,31.93,129842.0,26.7903,26.7903,26.7652,26.7735,129842.0
2016-10-14 15:50:00,31.92,31.95,31.92,31.95,237611.0,26.7652,26.7903,26.7652,26.7903,237611.0
2016-10-14 15:55:00,31.95,31.95,31.87,31.87,503305.0,26.7903,26.7903,26.7232,26.7232,503305.0
2016-10-17 09:30:00,31.84,32.06,31.82,31.91,213388.0,26.6981,26.8825,26.6813,26.7568,213388.0
2016-10-17 09:35:00,31.92,31.96,31.87,31.89,95342.0,26.7652,26.7987,26.7232,26.74,95342.0
2016-10-17 09:40:00,31.88,31.9,31.84,31.85,163538.0,26.7316,26.7484,26.6981,26.7065,163538.0
2016-10-17 09:45:00,31.85,31.86,31.79,31.84,143951.0,26.7065,26.7148,26.6561,26.6981,143951.0
2016-10-17 09:50:00,31.84,31.87,31.81,31.82,105749.0,26.6981,26.7232,26.6729,26.6813,105749.0
2016-10-17 09:55:00,31.82,31.83,31.78,31.79,113299.0,26.6813,26.6897,26.6478,26.6561,113299.0
2016-10-17 10:00:00,31.79,31.85,31.78,31.84,108502.0,26.6561,26.7065,26.6478,26.6981,108502.0
2016-10-17 10:05:00,31.84,31.86,31.8,31.83,93640.0,26.6981,26.7148,26.6645,26.6897,93640.0
2016-10-17 10:10:00,31.84,31.87,31.82,31.83,76414.0,26.6981,26.7232,26.6813,26.6897,76414.0
2016-10-17 10:15:00,31.83,31.85,31.81,31.83,62958.0,26.6897,26.7065,26.6729,26.6897,62958.0
2016-10-17 10:20:00,31.82,31.88,31.8,31.88,89923.0,26.6813,26.7316,26.6645,26.7316,89923.0
2016-10-17 10:25:00,31.89,31.92,31.88,31.88,68099.0,26.74,26.7652,26.7316,26.7316,68099.0
2016-10-17 10:30:00,31.88,31.9,31.86,31.86,54664.0,26.7316,26.7484,26.7148,26.7148,54664.0
2016-10-17 10:35:00,31.87,31.88,31.86,31.86,57009.0,26.7232,26.7316,26.7148,26.7148,57009.0
2016-10-17 10:40:00,31.87,31.87,31.83,31.85,46596.0,26.7232,26.7232,26.6897,26.7065,46596.0
2016-10-17 10:45:00,31.85,31.86,31.82,31.86,60790.0,26.7065,26.7148,26.6813,26.7148,60790.0
2016-10-17 10:50:00,31.85,31.89,31.84,31.85,62222.0,26.7065,26.74,26.6981,26.7065,62222.0
2016-10-17 10:55:00,31.86,31.87,31.83,31.87,45621.0,26.7148,26.7232,26.6897,26.7232,45621.0
2016-10-17 11:00:00,31.87,31.88,31.83,31.86,60379.0,26.7232,26.7316,26.6897,26.7148,60379.0
2016-10-17 11:05:00,31.85,31.88,31.85,31.85,51106.0,26.7065,26.7316,26.7065,26.7065,51106.0
2016-10-17 11:10:00,31.85,31.91,31.83,31.91,169642.0,26.7065,26.7568,26.6897,26.7568,169642.0
2016-10-17 11:15:00,31.9,31.91,31.87,31.88,52471.0,26.7484,26.7568,26.7232,26.7316,52471.0
2016-10-17 11:20:00,31.88,31.89,31.83,31.87,105513.0,26.7316,26.74,26.6897,26.7232,105513.0
2016-10-17 11:25:00,31.87,31.87,31.79,31.8,77014.0,26.7232,26.7232,26.6561,26.6645,77014.0
2016-10-17 11:30:00,31.8,31.85,31.79,31.79,120068.0,26.6645,26.7065,26.6561,26.6561,120068.0
2016-10-17 11:35:00,31.8,31.8,31.75,31.78,77319.0,26.6645,26.6645,26.6226,26.6478,77319.0
2016-10-17 11:40:00,31.78,31.78,31.75,31.78,42028.0,26.6478,26.6478,26.6226,26.6478,42028.0
2016-10-17 11:45:00,31.78,31.78,31.73,31.75,85659.0,26.6478,26.6478,26.6058,26.6226,85659.0
2016-10-17 11:50:00,31.74,31.76,31.73,31.76,57594.0,26.6142,26.631,26.6058,26.631,57594.0
2016-10-17 11:55:00,31.76,31.79,31.75,31.77,53272.0,26.631,26.6561,26.6226,26.6394,53272.0
2016-10-17 12:00:00,31.77,31.81,31.76,31.8,65855.0,26.6394,26.6729,26.631,26.6645,65855.0
2016-10-17 12:05:00,31.8,31.83,31.77,31.8,72599.0,26.6645,26.6897,26.6394,26.6645,72599.0
2016-10-17 12:10:00,31.8,31.81,31.76,31.79,57206.0,26.6645,26.6729,26.631,26.6561,57206.0
2016-10-17 12:15:00,31.78,31.81,31.77,31.78,31621.0,26.6478,26.6729,26.6394,26.6478,31621.0
2016-10-17 12:20:00,31.79,31.8,31.77,31.78,35264.0,26.6561,26.6645,26.6394,26.6478,35264.0
2016-10-17 12:25:00,31.78,31.79,31.76,31.77,28314.0,26.6478,26.6561,26.631,26.6394,28314.0
2016-10-17 12:30:00,31.77,31.78,31.74,31.74,23572.0,26.6394,26.6478,26.6142,26.6142,23572.0
2016-10-17 12:35:00,31.75,31.78,31.74,31.74,22432.0,26.6226,26.6478,26.6142,26.6142,22432.0
2016-10-17 12:40:00,31.74,31.74,31.7,31.71,37074.0,26.6142,26.6142,26.5807,26.5891,37074.0
2016-10-17 12:45:00,31.71,31.72,31.69,31.71,26735.0,26.5891,26.5975,26.5723,26.5891,26735.0
2016-10-17 12:50:00,31.72,31.76,31.71,31.73,138157.0,26.5975,26.631,26.5891,26.6058,138157.0
2016-10-17 12:55:00,31.73,31.75,31.69,31.69,45862.0,26.6058,26.6226,26.5723,26.5723,45862.0
2016-10-17 13:00:00,31.7,31.71,31.64,31.65,46487.0,26.5807,26.5891,26.5304,26.5388,46487.0
2016-10-17 13:05:00,31.66,31.69,31.65,31.67,37131.0,26.5471,26.5723,26.5388,26.5555,37131.0
2016-10-17 13:10:00,31.68,31.7,31.67,31.69,23698.0,26.5639,26.5807,26.5555,26.5723,23698.0
2016-10-17 13:15:00,31.7,31.7,31.62,31.63,177888.0,26.5807,26.5807,26.5136,26.522,177888.0
2016-10-17 13:20:00,31.62,31.63,31.6,31.61,54116.0,26.5136,26.522,26.4968,26.5052,54116.0
2016-10-17 13:25:00,31.61,31.62,31.58,31.59,61498.0,26.5052,26.5136,26.4801,26.4884,61498.0
2016-10-17 13:30:00,31.6,31.61,31.58,31.6,37212.0,26.4968,26.5052,26.4801,26.4968,37212.0
2016-10-17 13:35:00,31.6,31.6,31.57,31.57,42085.0,26.4968,26.4968,26.4717,26.4717,42085.0
2016-10-17 13:40:00,31.58,31.6,31.57,31.59,47999.0,26.4801,26.4968,26.4717,26.4884,47999.0
2016-10-17 13:45:00,31.58,31.59,31.56,31.57,34575.0,26.4801,26.4884,26.4633,26.4717,34575.0
2016-10-17 13:50:00,31.57,31.59,31.57,31.59,15959.0,26.4717,26.4884,26.4717,26.4884,15959.0
2016-10-17 13:55:00,31.58,31.59,31.54,31.55,54328.0,26.4801,26.4884,26.4465,26.4549,54328.0
2016-10-17 14:00:00,31.55,31.59,31.54,31.59,87614.0,26.4549,26.4884,26.4465,26.4884,87614.0
2016-10-17 14:05:00,31.59,31.6,31.58,31.59,92139.0,26.4884,26.4968,26.4801,26.4884,92139.0
2016-10-17 14:10:00,31.6,31.64,31.59,31.62,104060.0,26.4968,26.5304,26.4884,26.5136,104060.0
2016-10-17 14:15:00,31.62,31.64,31.59,31.59,72709.0,26.5136,26.5304,26.4884,26.4884,72709.0
2016-10-17 14:20:00,31.59,31.61,31.57,31.59,65312.0,26.4884,26.5052,26.4717,26.4884,65312.0
2016-10-17 14:25:00,31.58,31.61,31.58,31.6,76525.0,26.4801,26.5052,26.4801,26.4968,76525.0
2016-10-17 14:30:00,31.6,31.61,31.56,31.58,40219.0,26.4968,26.5052,26.4633,26.4801,40219.0
2016-10-17 14:35:00,31.57,31.59,31.56,31.58,63503.0,26.4717,26.4884,26.4633,26.4801,63503.0
2016-10-17 14:40:00,31.58,31.62,31.58,31.62,38094.0,26.4801,26.5136,26.4801,26.5136,38094.0
2016-10-17 14:45:00,31.62,31.62,31.6,31.6,34784.0,26.5136,26.5136,26.4968,26.4968,34784.0
2016-10-17 14:50:00,31.61,31.62,31.6,31.6,63688.0,26.5052,26.5136,26.4968,26.4968,63688.0
2016-10-17 14:55:00,31.6,31.61,31.59,31.61,105478.0,26.4968,26.5052,26.4884,26.5052,105478.0
2016-10-17 15:00:00,31.61,31.61,31.58,31.59,64011.0,26.5052,26.5052,26.4801,26.4884,64011.0
2016-10-17 15:05:00,31.6,31.61,31.58,31.6,117621.0,26.4968,26.5052,26.4801,26.4968,117621.0
2016-10-17 15:10:00,31.61,31.62,31.58,31.59,95614.0,26.5052,26.5136,26.4801,26.4884,95614.0
2016-10-17 15:15:00,31.58,31.6,31.58,31.59,96744.0,26.4801,26.4968,26.4801,26.4884,96744.0
2016-10-17 15:20:00,31.58,31.6,31.57,31.59,57082.0,26.4801,26.4968,26.4717,26.4884,57082.0
2016-10-17 15:25:00,31.6,31.61,31.59,31.6,91409.0,26.4968,26.5052,26.4884,26.4968,91409.0
2016-10-17 15:30:00,31.59,31.6,31.57,31.58,73214.0,26.4884,26.4968,26.4717,26.4801,73214.0
2016-10-17 15:35:00,31.58,31.6,31.57,31.59,77910.0,26.4801,26.4968,26.4717,26.4884,77910.0
2016-10-17 15:40:00,31.59,31.6,31.58,31.59,94066.0,26.4884,26.4968,26.4801,26.4884,94066.0
2016-10-17 15:45:00,31.59,31.6,31.58,31.59,245404.0,26.4884,26.4968,26.4801,26.4884,245404.0
2016-10-17 15:50:00,31.59,31.61,31.58,31.59,350609.0,26.4884,26.5052,26.4801,26.4884,350609.0
2016-10-17 15:55:00,31.59,31.59,31.53,31.56,403010.0,26.4884,26.4884,26.4381,26.4633,403010.0
2016-10-18 09:30:00,31.83,31.88,31.62,31.62,242221.0,26.6897,26.7316,26.5136,26.5136,242221.0
2016-10-18 09:35:00,31.63,31.67,31.47,31.47,189219.0,26.522,26.5555,26.3878,26.3878,189219.0
2016-10-18 09:40:00,31.47,31.57,31.46,31.56,143612.0,26.3878,26.4717,26.3794,26.4633,143612.0
2016-10-18 09:45:00,31.56,31.6,31.55,31.59,86330.0,26.4633,26.4968,26.4549,26.4884,86330.0
2016-10-18 09:50:00,31.59,31.61,31.48,31.49,140123.0,26.4884,26.5052,26.3962,26.4046,140123.0
2016-10-18 09:55:00,31.49,31.54,31.49,31.52,60156.0,26.4046,26.4465,26.4046,26.4297,60156.0
2016-10-18 10:00:00,31.51,31.55,31.5,31.51,76172.0,26.4214,26.4549,26.413,26.4214,76172.0
2016-10-18 10:05:00,31.52,31.53,31.38,31.38,186106.0,26.4297,26.4381,26.3124,26.3124,186106.0
2016-10-18 10:10:00,31.38,31.39,31.24,31.26,220092.0,26.3124,26.3207,26.195,26.2117,220092.0
2016-10-18 10:15:00,31.25,31.33,31.24,31.28,200888.0,26.2034,26.2704,26.195,26.2285,200888.0
2016-10-18 10:20:00,31.27,31.29,31.21,31.23,213899.0,26.2201,26.2369,26.1698,26.1866,213899.0
2016-10-18 10:25:00,31.22,31.25,31.19,31.21,152889.0,26.1782,26.2034,26.153,26.1698,152889.0
2016-10-18 10:30:00,31.21,31.25,31.19,31.25,157876.0,26.1698,26.2034,26.153,26.2034,157876.0
2016-10-18 10:35:00,31.25,31.34,31.24,31.33,198806.0,26.2034,26.2788,26.195,26.2704,198806.0
2016-10-18 10:40:00,31.33,31.39,31.32,31.37,100892.0,26.2704,26.3207,26.262,26.304,100892.0
2016-10-18 10:45:00,31.37,31.37,31.31,31.36,112622.0,26.304,26.304,26.2537,26.2956,112622.0
2016-10-18 10:50:00,31.37,31.37,31.27,31.27,81197.0,26.304,26.304,26.2201,26.2201,81197.0
2016-10-18 10:55:00,31.27,31.28,31.23,31.24,97071.0,26.2201,26.2285,26.1866,26.195,97071.0
2016-10-18 11:00:00,31.24,31.27,31.24,31.24,53257.0,26.195,26.2201,26.195,26.195,53257.0
2016-10-18 11:05:00,31.24,31.25,31.24,31.25,27757.0,26.195,26.2034,26.195,26.2034,27757.0
2016-10-18 11:10:00,31.25,31.25,31.19,31.21,92496.0,26.2034,26.2034,26.153,26.1698,92496.0
2016-10-18 11:15:00,31.21,31.25,31.19,31.23,74169.0,26.1698,26.2034,26.153,26.1866,74169.0
2016-10-18 11:20:00,31.23,31.29,31.22,31.29,105893.0,26.1866,26.2369,26.1782,26.2369,105893.0
2016-10-18 11:25:00,31.29,31.33,31.28,31.32,119122.0,26.2369,26.2704,26.2285,26.262,119122.0
2016-10-18 11:30:00,31.32,31.33,31.27,31.28,100393.0,26.262,26.2704,26.2201,26.2285,100393.0
2016-10-18 11:35:00,31.28,31.32,31.27,31.32,62284.0,26.2285,26.262,26.2201,26.262,62284.0
2016-10-18 11:40:00,31.32,31.32,31.29,31.32,69481.0,26.262,26.262,26.2369,26.262,69481.0
2016-10-18 11:45:00,31.32,31.32,31.27,31.28,66360.0,26.262,26.262,26.2201,26.2285,66360.0
2016-10-18 11:50:00,31.28,31.29,31.27,31.29,52904.0,26.2285,26.2369,26.2201,26.2369,52904.0
2016-10-18 11:55:00,31.28,31.33,31.28,31.33,45388.0,26.2285,26.2704,26.2285,26.2704,45388.0
2016-10-18 12:00:00,31.33,31.34,31.29,31.31,113074.0,26.2704,26.2788,26.2369,26.2537,113074.0
2016-10-18 12:05:00,31.31,31.32,31.3,31.32,27297.0,26.2537,26.262,26.2453,26.262,27297.0
2016-10-18 12:10:00,31.32,31.32,31.3,31.32,32061.0,26.262,26.262,26.2453,26.262,32061.0
2016-10-18 12:15:00,31.32,31.33,31.27,31.29,150491.0,26.262,26.2704,26.2201,26.2369,150491.0
2016-10-18 12:20:00,31.29,31.32,31.28,31.31,54967.0,26.2369,26.262,26.2285,26.2537,54967.0
2016-10-18 12:25:00,31.31,31.32,31.29,31.3,51184.0,26.2537,26.262,26.2369,26.2453,51184.0
2016-10-18 12:30:00,31.3,31.32,31.28,31.32,65268.0,26.2453,26.262,26.2285,26.262,65268.0
2016-10-18 12:35:00,31.32,31.33,31.29,31.31,50958.0,26.262,26.2704,26.2369,26.2537,50958.0
2016-10-18 12:40:00,31.31,31.32,31.28,31.29,21982.0,26.2537,26.262,26.2285,26.2369,21982.0
2016-10-18 12:45:00,31.29,31.3,31.25,31.25,27788.0,26.2369,26.2453,26.2034,26.2034,27788.0
2016-10-18 12:50:00,31.25,31.28,31.24,31.28,50160.0,26.2034,26.2285,26.195,26.2285,50160.0
2016-10-18 12:55:00,31.28,31.28,31.24,31.26,41857.0,26.2285,26.2285,26.195,26.2117,41857.0
2016-10-18 13:00:00,31.26,31.28,31.26,31.26,26097.0,26.2117,26.2285,26.2117,26.2117,26097.0
2016-10-18 13:05:00,31.26,31.28,31.26,31.28,19398.0,26.2117,26.2285,26.2117,26.2285,19398.0
2016-10-18 13:10:00,31.28,31.28,31.25,31.26,83958.0,26.2285,26.2285,26.2034,26.2117,83958.0
2016-10-18 13:15:00,31.26,31.29,31.25,31.26,37086.0,26.2117,26.2369,26.2034,26.2117,37086.0
2016-10-18 13:20:00,31.26,31.27,31.23,31.27,29875.0,26.2117,26.2201,26.1866,26.2201,29875.0
2016-10-18 13:25:00,31.27,31.29,31.26,31.29,18742.0,26.2201,26.2369,26.2117,26.2369,18742.0
2016-10-18 13:30:00,31.29,31.29,31.26,31.27,60770.0,26.2369,26.2369,26.2117,26.2201,60770.0
2016-10-18 13:35:00,31.26,31.29,31.26,31.28,20828.0,26.2117,26.2369,26.2117,26.2285,20828.0
2016-10-18 13:40:00,31.29,31.3,31.28,31.3,18414.0,26.2369,26.2453,26.2285,26.2453,18414.0
2016-10-18 13:45:00,31.3,31.3,31.28,31.3,45025.0,26.2453,26.2453,26.2285,26.2453,45025.0
2016-10-18 13:50:00,31.3,31.3,31.28,31.29,38842.0,26.2453,26.2453,26.2285,26.2369,38842.0
2016-10-18 13:55:00,31.29,31.29,31.25,31.28,64324.0,26.2369,26.2369,26.2034,26.2285,64324.0
2016-10-18 14:00:00,31.28,31.3,31.27,31.28,53934.0,26.2285,26.2453,26.2201,26.2285,53934.0
2016-10-18 14:05:00,31.29,31.3,31.27,31.28,37346.0,26.2369,26.2453,26.2201,26.2285,37346.0
2016-10-18 14:10:00,31.28,31.3,31.27,31.3,15378.0,26.2285,26.2453,26.2201,26.2453,15378.0
2016-10-18 14:15:00,31.3,31.3,31.26,31.28,58777.0,26.2453,26.2453,26.2117,26.2285,58777.0
2016-10-18 14:20:00,31.28,31.31,31.28,31.29,26038.0,26.2285,26.2537,26.2285,26.2369,26038.0
2016-10-18 14:25:00,31.3,31.33,31.29,31.33,47908.0,26.2453,26.2704,26.2369,26.2704,47908.0
2016-10-18 14:30:00,31.33,31.36,31.33,31.36,98301.0,26.2704,26.2956,26.2704,26.2956,98301.0
2016-10-18 14:35:00,31.36,31.38,31.35,31.38,64202.0,26.2956,26.3124,26.2872,26.3124,64202.0
2016-10-18 14:40:00,31.38,31.4,31.37,31.39,64550.0,26.3124,26.3291,26.304,26.3207,64550.0
2016-10-18 14:45:00,31.4,31.43,31.39,31.43,38435.0,26.3291,26.3543,26.3207,26.3543,38435.0
2016-10-18 14:50:00,31.43,31.45,31.42,31.45,101399.0,26.3543,26.3711,26.3459,26.3711,101399.0
2016-10-18 14:55:00,31.45,31.46,31.44,31.46,64005.0,26.3711,26.3794,26.3627,26.3794,64005.0
2016-10-18 15:00:00,31.46,31.46,31.4,31.42,149174.0,26.3794,26.3794,26.3291,26.3459,149174.0
2016-10-18 15:05:00,31.42,31.43,31.36,31.37,107354.0,26.3459,26.3543,26.2956,26.304,107354.0
2016-10-18 15:10:00,31.37,31.38,31.35,31.37,73301.0,26.304,26.3124,26.2872,26.304,73301.0
2016-10-18 15:15:00,31.38,31.41,31.37,31.38,77117.0,26.3124,26.3375,26.304,26.3124,77117.0
2016-10-18 15:20:00,31.38,31.39,31.37,31.37,51269.0,26.3124,26.3207,26.304,26.304,51269.0
2016-10-18 15:25:00,31.38,31.38,31.33,31.35,86126.0,26.3124,26.3124,26.2704,26.2872,86126.0
2016-10-18 15:30:00,31.35,31.4,31.34,31.39,111276.0,26.2872,26.3291,26.2788,26.3207,111276.0
2016-10-18 15:35:00,31.4,31.41,31.36,31.37,125466.0,26.3291,26.3375,26.2956,26.304,125466.0
2016-10-18 15:40:00,31.38,31.39,31.36,31.37,91141.0,26.3124,26.3207,26.2956,26.304,91141.0
2016-10-18 15:45:00,31.38,31.4,31.37,31.4,149308.0,26.3124,26.3291,26.304,26.3291,149308.0
2016-10-18 15:50:00,31.4,31.4,31.37,31.38,250389.0,26.3291,26.3291,26.304,26.3124,250389.0
2016-10-18 15:55:00,31.38,31.43,31.37,31.39,442810.0,26.3124,26.3543,26.304,26.3207,442810.0
2016-10-19 09:30:00,31.54,31.59,31.48,31.56,234543.0,26.4465,26.4884,26.3962,26.4633,234543.0
2016-10-19 09:35:00,31.57,31.66,31.56,31.66,195943.0,26.4717,26.5471,26.4633,26.5471,195943.0
2016-10-19 09:40:00,31.66,31.7,31.62,31.68,219404.0,26.5471,26.5807,26.5136,26.5639,219404.0
2016-10-19 09:45:00,31.68,31.83,31.66,31.82,241370.0,26.5639,26.6897,26.5471,26.6813,241370.0
2016-10-19 09:50:00,31.81,31.9,31.81,31.84,225231.0,26.6729,26.7484,26.6729,26.6981,225231.0
2016-10-19 09:55:00,31.84,31.85,31.72,31.73,203385.0,26.6981,26.7065,26.5975,26.6058,203385.0
2016-10-19 10:00:00,31.73,31.75,31.71,31.72,129247.0,26.6058,26.6226,26.5891,26.5975,129247.0
2016-10-19 10:05:00,31.71,31.74,31.69,31.74,104875.0,26.5891,26.6142,26.5723,26.6142,104875.0
2016-10-19 10:10:00,31.74,31.75,31.64,31.67,206178.0,26.6142,26.6226,26.5304,26.5555,206178.0
2016-10-19 10:15:00,31.67,31.69,31.6,31.66,99042.0,26.5555,26.5723,26.4968,26.5471,99042.0
2016-10-19 10:20:00,31.66,31.7,31.65,31.67,60315.0,26.5471,26.5807,26.5388,26.5555,60315.0
2016-10-19 10:25:00,31.67,31.78,31.67,31.77,77401.0,26.5555,26.6478,26.5555,26.6394,77401.0
2016-10-19 10:30:00,31.77,31.79,31.72,31.74,59806.0,26.6394,26.6561,26.5975,26.6142,59806.0
2016-10-19 10:35:00,31.74,31.77,31.71,31.75,40305.0,26.6142,26.6394,26.5891,26.6226,40305.0
2016-10-19 10:40:00,31.76,31.8,31.75,31.79,38284.0,26.631,26.6645,26.6226,26.6561,38284.0
2016-10-19 10:45:00,31.79,31.8,31.77,31.78,73320.0,26.6561,26.6645,26.6394,26.6478,73320.0
2016-10-19 10:50:00,31.78,31.8,31.75,31.76,55956.0,26.6478,26.6645,26.6226,26.631,55956.0
2016-10-19 10:55:00,31.76,31.78,31.75,31.78,73052.0,26.631,26.6478,26.6226,26.6478,73052.0
2016-10-19 11:00:00,31.78,31.79,31.77,31.78,51497.0,26.6478,26.6561,26.6394,26.6478,51497.0
2016-10-19 11:05:00,31.78,31.82,31.77,31.81,99233.0,26.6478,26.6813,26.6394,26.6729,99233.0
2016-10-19 11:10:00,31.8,31.81,31.77,31.78,47480.0,26.6645,26.6729,26.6394,26.6478,47480.0
2016-10-19 11:15:00,31.79,31.81,31.77,31.8,182841.0,26.6561,26.6729,26.6394,26.6645,182841.0
2016-10-19 11:20:00,31.79,31.8,31.75,31.79,110448.0,26.6561,26.6645,26.6226,26.6561,110448.0
2016-10-19 11:25:00,31.79,31.81,31.76,31.81,227851.0,26.6561,26.6729,26.631,26.6729,227851.0
2016-10-19 11:30:00,31.82,31.83,31.79,31.82,60469.0,26.6813,26.6897,26.6561,26.6813,60469.0
2016-10-19 11:35:00,31.82,31.83,31.81,31.82,60052.0,26.6813,26.6897,26.6729,26.6813,60052.0
2016-10-19 11:40:00,31.83,31.86,31.82,31.86,117607.0,26.6897,26.7148,26.6813,26.7148,117607.0
2016-10-19 11:45:00,31.86,31.88,31.85,31.86,62385.0,26.7148,26.7316,26.7065,26.7148,62385.0
2016-10-19 11:50:00,31.87,31.88,31.86,31.87,62594.0,26.7232,26.7316,26.7148,26.7232,62594.0
2016-10-19 11:55:00,31.87,31.9,31.86,31.89,85643.0,26.7232,26.7484,26.7148,26.74,85643.0
2016-10-19 12:00:00,31.89,31.89,31.85,31.87,52515.0,26.74,26.74,26.7065,26.7232,52515.0
2016-10-19 12:05:00,31.87,31.88,31.86,31.88,40436.0,26.7232,26.7316,26.7148,26.7316,40436.0
2016-10-19 12:10:00,31.88,31.89,31.87,31.88,28226.0,26.7316,26.74,26.7232,26.7316,28226.0
2016-10-19 12:15:00,31.89,31.9,31.88,31.9,24767.0,26.74,26.7484,26.7316,26.7484,24767.0
2016-10-19 12:20:00,31.9,31.94,31.89,31.94,85319.0,26.7484,26.7819,26.74,26.7819,85319.0
2016-10-19 12:25:00,31.94,31.94,31.92,31.92,61455.0,26.7819,26.7819,26.7652,26.7652,61455.0
2016-10-19 12:30:00,31.92,31.93,31.91,31.93,63544.0,26.7652,26.7735,26.7568,26.7735,63544.0
2016-10-19 12:35:00,31.93,31.94,31.92,31.94,25457.0,26.7735,26.7819,26.7652,26.7819,25457.0
2016-10-19 12:40:00,31.93,31.95,31.92,31.95,49774.0,26.7735,26.7903,26.7652,26.7903,49774.0
2016-10-19 12:45:00,31.94,31.95,31.92,31.94,24059.0,26.7819,26.7903,26.7652,26.7819,24059.0
2016-10-19 12:50:00,31.94,31.94,31.92,31.92,19682.0,26.7819,26.7819,26.7652,26.7652,19682.0
2016-10-19 12:55:00,31.92,31.92,31.88,31.88,58673.0,26.7652,26.7652,26.7316,26.7316,58673.0
2016-10-19 13:00:00,31.88,31.91,31.88,31.88,61501.0,26.7316,26.7568,26.7316,26.7316,61501.0
2016-10-19 13:05:00,31.89,31.9,31.87,31.88,44082.0,26.74,26.7484,26.7232,26.7316,44082.0
2016-10-19 13:10:00,31.88,31.88,31.87,31.88,13519.0,26.7316,26.7316,26.7232,26.7316,13519.0
2016-10-19 13:15:00,31.88,31.88,31.86,31.87,25660.0,26.7316,26.7316,26.7148,26.7232,25660.0
2016-10-19 13:20:00,31.87,31.88,31.86,31.88,101248.0,26.7232,26.7316,26.7148,26.7316,101248.0
2016-10-19 13:25:00,31.88,31.89,31.87,31.88,65231.0,26.7316,26.74,26.7232,26.7316,65231.0
2016-10-19 13:30:00,31.88,31.88,31.87,31.88,24194.0,26.7316,26.7316,26.7232,26.7316,24194.0
2016-10-19 13:35:00,31.88,31.91,31.87,31.91,114123.0,26.7316,26.7568,26.7232,26.7568,114123.0
2016-10-19 13:40:00,31.91,31.92,31.88,31.9,54229.0,26.7568,26.7652,26.7316,26.7484,54229.0
2016-10-19 13:45:00,31.9,31.91,31.89,31.9,31598.0,26.7484,26.7568,26.74,26.7484,31598.0
2016-10-19 13:50:00,31.9,31.91,31.87,31.89,81614.0,26.7484,26.7568,26.7232,26.74,81614.0
2016-10-19 13:55:00,31.89,31.91,31.88,31.91,51506.0,26.74,26.7568,26.7316,26.7568,51506.0
2016-10-19 14:00:00,31.91,31.91,31.9,31.91,110846.0,26.7568,26.7568,26.7484,26.7568,110846.0
2016-10-19 14:05:00,31.9,31.92,31.9,31.92,63738.0,26.7484,26.7652,26.7484,26.7652,63738.0
2016-10-19 14:10:00,31.92,31.97,31.91,31.97,63613.0,26.7652,26.8071,26.7568,26.8071,63613.0
2016-10-19 14:15:00,31.97,31.98,31.95,31.96,53702.0,26.8071,26.8155,26.7903,26.7987,53702.0
2016-10-19 14:20:00,31.96,31.97,31.95,31.96,33036.0,26.7987,26.8071,26.7903,26.7987,33036.0
2016-10-19 14:25:00,31.96,31.97,31.94,31.95,52714.0,26.7987,26.8071,26.7819,26.7903,52714.0
2016-10-19 14:30:00,31.95,31.96,31.92,31.93,72088.0,26.7903,26.7987,26.7652,26.7735,72088.0
2016-10-19 14:35:00,31.93,31.93,31.9,31.91,59923.0,26.7735,26.7735,26.7484,26.7568,59923.0
2016-10-19 14:40:00,31.91,31.91,31.88,31.9,47420.0,26.7568,26.7568,26.7316,26.7484,47420.0
2016-10-19 14:45:00,31.9,31.91,31.89,31.91,37851.0,26.7484,26.7568,26.74,26.7568,37851.0
2016-10-19 14:50:00,31.91,31.91,31.88,31.88,43113.0,26.7568,26.7568,26.7316,26.7316,43113.0
2016-10-19 14:55:00,31.88,31.91,31.88,31.9,40725.0,26.7316,26.7568,26.7316,26.7484,40725.0
2016-10-19 15:00:00,31.9,31.91,31.89,31.91,52289.0,26.7484,26.7568,26.74,26.7568,52289.0
2016-10-19 15:05:00,31.91,31.92,31.9,31.92,77635.0,26.7568,26.7652,26.7484,26.7652,77635.0
2016-10-19 15:10:00,31.92,31.93,31.9,31.93,107830.0,26.7652,26.7735,26.7484,26.7735,107830.0
2016-10-19 15:15:00,31.92,31.94,31.91,31.94,51004.0,26.7652,26.7819,26.7568,26.7819,51004.0
2016-10-19 15:20:00,31.94,31.94,31.93,31.94,39851.0,26.7819,26.7819,26.7735,26.7819,39851.0
2016-10-19 15:25:00,31.94,31.94,31.91,31.92,76775.0,26.7819,26.7819,26.7568,26.7652,76775.0
2016-10-19 15:30:00,31.92,31.94,31.91,31.92,69743.0,26.7652,26.7819,26.7568,26.7652,69743.0
2016-10-19 15:35:00,31.91,31.92,31.87,31.88,152695.0,26.7568,26.7652,26.7232,26.7316,152695.0
2016-10-19 15:40:00,31.88,31.9,31.87,31.87,100848.0,26.7316,26.7484,26.7232,26.7232,100848.0
2016-10-19 15:45:00,31.87,31.89,31.86,31.86,153219.0,26.7232,26.74,26.7148,26.7148,153219.0
2016-10-19 15:50:00,31.87,31.88,31.84,31.85,209065.0,26.7232,26.7316,26.6981,26.7065,209065.0
2016-10-19 15:55:00,31.85,31.86,31.84,31.85,328198.0,26.7065,26.7148,26.6981,26.7065,328198.0
2016-10-20 09:30:00,31.78,31.86,31.58,31.63,217782.0,26.6478,26.7148,26.4801,26.522,217782.0
2016-10-20 09:35:00,31.64,31.7,31.58,31.59,150137.0,26.5304,26.5807,26.4801,26.4884,150137.0
2016-10-20 09:40:00,31.58,31.63,31.56,31.6,140278.0,26.4801,26.522,26.4633,26.4968,140278.0
2016-10-20 09:45:00,31.59,31.73,31.58,31.72,278633.0,26.4884,26.6058,26.4801,26.5975,278633.0
2016-10-20 09:50:00,31.72,31.72,31.66,31.7,86159.0,26.5975,26.5975,26.5471,26.5807,86159.0
2016-10-20 09:55:00,31.7,31.72,31.65,31.66,147311.0,26.5807,26.5975,26.5388,26.5471,147311.0
2016-10-20 10:00:00,31.67,31.72,31.66,31.71,85531.0,26.5555,26.5975,26.5471,26.5891,85531.0
2016-10-20 10:05:00,31.72,31.76,31.71,31.74,85539.0,26.5975,26.631,26.5891,26.6142,85539.0
2016-10-20 10:10:00,31.75,31.75,31.73,31.74,51056.0,26.6226,26.6226,26.6058,26.6142,51056.0
2016-10-20 10:15:00,31.73,31.75,31.67,31.68,222497.0,26.6058,26.6226,26.5555,26.5639,222497.0
2016-10-20 10:20:00,31.68,31.69,31.61,31.61,54587.0,26.5639,26.5723,26.5052,26.5052,54587.0
2016-10-20 10:25:00,31.61,31.62,31.54,31.57,139460.0,26.5052,26.5136,26.4465,26.4717,139460.0
2016-10-20 10:30:00,31.57,31.57,31.45,31.46,153752.0,26.4717,26.4717,26.3711,26.3794,153752.0
2016-10-20 10:35:00,31.46,31.47,31.39,31.44,364757.0,26.3794,26.3878,26.3207,26.3627,364757.0
2016-10-20 10:40:00,31.44,31.47,31.4,31.46,99487.0,26.3627,26.3878,26.3291,26.3794,99487.0
2016-10-20 10:45:00,31.46,31.46,31.42,31.46,126266.0,26.3794,26.3794,26.3459,26.3794,126266.0
2016-10-20 10:50:00,31.46,31.47,31.42,31.46,83697.0,26.3794,26.3878,26.3459,26.3794,83697.0
2016-10-20 10:55:00,31.46,31.47,31.41,31.46,69265.0,26.3794,26.3878,26.3375,26.3794,69265.0
2016-10-20 11:00:00,31.46,31.52,31.45,31.51,122881.0,26.3794,26.4297,26.3711,26.4214,122881.0
2016-10-20 11:05:00,31.49,31.5,31.44,31.46,46702.0,26.4046,26.413,26.3627,26.3794,46702.0
2016-10-20 11:10:00,31.46,31.46,31.42,31.44,69708.0,26.3794,26.3794,26.3459,26.3627,69708.0
2016-10-20 11:15:00,31.43,31.45,31.4,31.43,199845.0,26.3543,26.3711,26.3291,26.3543,199845.0
2016-10-20 11:20:00,31.44,31.46,31.41,31.45,84031.0,26.3627,26.3794,26.3375,26.3711,84031.0
2016-10-20 11:25:00,31.45,31.49,31.42,31.43,101480.0,26.3711,26.4046,26.3459,26.3543,101480.0
2016-10-20 11:30:00,31.42,31.45,31.41,31.44,99942.0,26.3459,26.3711,26.3375,26.3627,99942.0
2016-10-20 11:35:00,31.44,31.48,31.43,31.48,147309.0,26.3627,26.3962,26.3543,26.3962,147309.0
2016-10-20 11:40:00,31.48,31.57,31.47,31.56,107702.0,26.3962,26.4717,26.3878,26.4633,107702.0
2016-10-20 11:45:00,31.55,31.57,31.54,31.56,62216.0,26.4549,26.4717,26.4465,26.4633,62216.0
2016-10-20 11:50:00,31.57,31.58,31.54,31.57,70691.0,26.4717,26.4801,26.4465,26.4717,70691.0
2016-10-20 11:55:00,31.58,31.66,31.57,31.65,53269.0,26.4801,26.5471,26.4717,26.5388,53269.0
2016-10-20 12:00:00,31.66,31.72,31.62,31.72,106095.0,26.5471,26.5975,26.5136,26.5975,106095.0
2016-10-20 12:05:00,31.71,31.74,31.7,31.72,112008.0,26.5891,26.6142,26.5807,26.5975,112008.0
2016-10-20 12:10:00,31.72,31.74,31.71,31.72,86965.0,26.5975,26.6142,26.5891,26.5975,86965.0
2016-10-20 12:15:00,31.71,31.75,31.71,31.73,75736.0,26.5891,26.6226,26.5891,26.6058,75736.0
2016-10-20 12:20:00,31.72,31.74,31.71,31.73,60771.0,26.5975,26.6142,26.5891,26.6058,60771.0
2016-10-20 12:25:00,31.73,31.75,31.72,31.73,140773.0,26.6058,26.6226,26.5975,26.6058,140773.0
2016-10-20 12:30:00,31.74,31.74,31.72,31.73,39696.0,26.6142,26.6142,26.5975,26.6058,39696.0
2016-10-20 12:35:00,31.73,31.79,31.73,31.79,65864.0,26.6058,26.6561,26.6058,26.6561,65864.0
2016-10-20 12:40:00,31.79,31.81,31.77,31.79,61872.0,26.6561,26.6729,26.6394,26.6561,61872.0
2016-10-20 12:45:00,31.8,31.81,31.78,31.8,84987.0,26.6645,26.6729,26.6478,26.6645,84987.0
2016-10-20 12:50:00,31.8,31.8,31.78,31.78,77304.0,26.6645,26.6645,26.6478,26.6478,77304.0
2016-10-20 12:55:00,31.78,31.79,31.76,31.78,49039.0,26.6478,26.6561,26.631,26.6478,49039.0
2016-10-20 13:00:00,31.79,31.79,31.74,31.76,90750.0,26.6561,26.6561,26.6142,26.631,90750.0
2016-10-20 13:05:00,31.77,31.78,31.76,31.77,52971.0,26.6394,26.6478,26.631,26.6394,52971.0
2016-10-20 13:10:00,31.77,31.79,31.74,31.76,44442.0,26.6394,26.6561,26.6142,26.631,44442.0
2016-10-20 13:15:00,31.76,31.77,31.74,31.75,24794.0,26.631,26.6394,26.6142,26.6226,24794.0
2016-10-20 13:20:00,31.74,31.75,31.74,31.74,21922.0,26.6142,26.6226,26.6142,26.6142,21922.0
2016-10-20 13:25:00,31.74,31.75,31.73,31.74,29689.0,26.6142,26.6226,26.6058,26.6142,29689.0
2016-10-20 13:30:00,31.74,31.75,31.73,31.74,34113.0,26.6142,26.6226,26.6058,26.6142,34113.0
2016-10-20 13:35:00,31.74,31.76,31.73,31.75,36490.0,26.6142,26.631,26.6058,26.6226,36490.0
2016-10-20 13:40:00,31.75,31.75,31.73,31.74,19767.0,26.6226,26.6226,26.6058,26.6142,19767.0
2016-10-20 13:45:00,31.74,31.75,31.69,31.7,58107.0,26.6142,26.6226,26.5723,26.5807,58107.0
2016-10-20 13:50:00,31.69,31.7,31.64,31.66,68018.0,26.5723,26.5807,26.5304,26.5471,68018.0
2016-10-20 13:55:00,31.65,31.66,31.63,31.63,41620.0,26.5388,26.5471,26.522,26.522,41620.0
2016-10-20 14:00:00,31.63,31.67,31.63,31.66,63562.0,26.522,26.5555,26.522,26.5471,63562.0
2016-10-20 14:05:00,31.66,31.7,31.66,31.67,37220.0,26.5471,26.5807,26.5471,26.5555,37220.0
2016-10-20 14:10:00,31.68,31.72,31.66,31.71,24077.0,26.5639,26.5975,26.5471,26.5891,24077.0
2016-10-20 14:15:00,31.72,31.72,31.68,31.7,61739.0,26.5975,26.5975,26.5639,26.5807,61739.0
2016-10-20 14:20:00,31.71,31.72,31.69,31.7,31856.0,26.5891,26.5975,26.5723,26.5807,31856.0
2016-10-20 14:25:00,31.7,31.72,31.67,31.7,59608.0,26.5807,26.5975,26.5555,26.5807,59608.0
2016-10-20 14:30:00,31.71,31.71,31.68,31.7,43249.0,26.5891,26.5891,26.5639,26.5807,43249.0
2016-10-20 14:35:00,31.7,31.72,31.69,31.7,57232.0,26.5807,26.5975,26.5723,26.5807,57232.0
2016-10-20 14:40:00,31.7,31.71,31.67,31.71,50849.0,26.5807,26.5891,26.5555,26.5891,50849.0
2016-10-20 14:45:00,31.71,31.78,31.7,31.77,64081.0,26.5891,26.6478,26.5807,26.6394,64081.0
2016-10-20 14:50:00,31.78,31.78,31.75,31.76,44366.0,26.6478,26.6478,26.6226,26.631,44366.0
2016-10-20 14:55:00,31.77,31.79,31.76,31.78,44479.0,26.6394,26.6561,26.631,26.6478,44479.0
2016-10-20 15:00:00,31.78,31.79,31.75,31.79,48749.0,26.6478,26.6561,26.6226,26.6561,48749.0
2016-10-20 15:05:00,31.79,31.8,31.77,31.8,42620.0,26.6561,26.6645,26.6394,26.6645,42620.0
2016-10-20 15:10:00,31.8,31.8,31.77,31.79,71942.0,26.6645,26.6645,26.6394,26.6561,71942.0
2016-10-20 15:15:00,31.8,31.8,31.77,31.78,31236.0,26.6645,26.6645,26.6394,26.6478,31236.0
2016-10-20 15:20:00,31.78,31.8,31.76,31.77,62616.0,26.6478,26.6645,26.631,26.6394,62616.0
2016-10-20 15:25:00,31.77,31.78,31.73,31.73,78086.0,26.6394,26.6478,26.6058,26.6058,78086.0
2016-10-20 15:30:00,31.73,31.74,31.72,31.74,51246.0,26.6058,26.6142,26.5975,26.6142,51246.0
2016-10-20 15:35:00,31.74,31.76,31.73,31.76,109565.0,26.6142,26.631,26.6058,26.631,109565.0
2016-10-20 15:40:00,31.76,31.76,31.73,31.74,77155.0,26.631,26.631,26.6058,26.6142,77155.0
2016-10-20 15:45:00,31.74,31.77,31.73,31.77,200972.0,26.6142,26.6394,26.6058,26.6394,200972.0
2016-10-20 15:50:00,31.77,31.78,31.76,31.77,186754.0,26.6394,26.6478,26.631,26.6394,186754.0
2016-10-20 15:55:00,31.78,31.79,31.73,31.74,389269.0,26.6478,26.6561,26.6058,26.6142,389269.0
2016-10-21 09:30:00,31.58,31.72,31.48,31.68,575984.0,26.4801,26.5975,26.3962,26.5639,575984.0
2016-10-21 09:35:00,31.68,31.69,31.56,31.59,152802.0,26.5639,26.5723,26.4633,26.4884,152802.0
2016-10-21 09:40:00,31.58,31.68,31.57,31.65,153606.0,26.4801,26.5639,26.4717,26.5388,153606.0
2016-10-21 09:45:00,31.65,31.75,31.63,31.74,107765.0,26.5388,26.6226,26.522,26.6142,107765.0
2016-10-21 09:50:00,31.74,31.83,31.72,31.81,145244.0,26.6142,26.6897,26.5975,26.6729,145244.0
2016-10-21 09:55:00,31.81,31.85,31.81,31.83,181992.0,26.6729,26.7065,26.6729,26.6897,181992.0
2016-10-21 10:00:00,31.82,31.82,31.75,31.78,87730.0,26.6813,26.6813,26.6226,26.6478,87730.0
2016-10-21 10:05:00,31.78,31.82,31.76,31.82,73259.0,26.6478,26.6813,26.631,26.6813,73259.0
2016-10-21 10:10:00,31.82,31.82,31.76,31.77,88170.0,26.6813,26.6813,26.631,26.6394,88170.0
2016-10-21 10:15:00,31.77,31.92,31.77,31.91,172074.0,26.6394,26.7652,26.6394,26.7568,172074.0
2016-10-21 10:20:00,31.91,31.96,31.89,31.95,345387.0,26.7568,26.7987,26.74,26.7903,345387.0
2016-10-21 10:25:00,31.95,31.98,31.91,31.94,264400.0,26.7903,26.8155,26.7568,26.7819,264400.0
2016-10-21 10:30:00,31.94,32.0,31.92,31.99,253467.0,26.7819,26.8322,26.7652,26.8238,253467.0
2016-10-21 10:35:00,32.0,32.04,31.99,32.03,216832.0,26.8322,26.8658,26.8238,26.8574,216832.0
2016-10-21 10:40:00,32.02,32.06,32.01,32.06,96049.0,26.849,26.8825,26.8406,26.8825,96049.0
2016-10-21 10:45:00,32.06,32.12,32.05,32.12,127332.0,26.8825,26.9329,26.8742,26.9329,127332.0
2016-10-21 10:50:00,32.11,32.16,32.11,32.14,153809.0,26.9245,26.9664,26.9245,26.9496,153809.0
2016-10-21 10:55:00,32.14,32.17,32.09,32.14,47475.0,26.9496,26.9748,26.9077,26.9496,47475.0
2016-10-21 11:00:00,32.14,32.15,32.09,32.12,60676.0,26.9496,26.958,26.9077,26.9329,60676.0
2016-10-21 11:05:00,32.12,32.14,32.11,32.14,48843.0,26.9329,26.9496,26.9245,26.9496,48843.0
2016-10-21 11:10:00,32.14,32.15,32.1,32.11,72606.0,26.9496,26.958,26.9161,26.9245,72606.0
2016-10-21 11:15:00,32.1,32.1,32.01,32.02,92188.0,26.9161,26.9161,26.8406,26.849,92188.0
2016-10-21 11:20:00,32.02,32.04,32.0,32.01,64115.0,26.849,26.8658,26.8322,26.8406,64115.0
2016-10-21 11:25:00,32.0,32.03,31.99,32.02,90706.0,26.8322,26.8574,26.8238,26.849,90706.0
2016-10-21 11:30:00,32.02,32.03,31.98,32.02,61672.0,26.849,26.8574,26.8155,26.849,61672.0
2016-10-21 11:35:00,32.01,32.02,31.98,31.99,31371.0,26.8406,26.849,26.8155,26.8238,31371.0
2016-10-21 11:40:00,32.0,32.04,32.0,32.04,37699.0,26.8322,26.8658,26.8322,26.8658,37699.0
2016-10-21 11:45:00,32.03,32.09,32.03,32.08,53798.0,26.8574,26.9077,26.8574,26.8993,53798.0
2016-10-21 11:50:00,32.08,32.08,32.05,32.06,72118.0,26.8993,26.8993,26.8742,26.8825,72118.0
2016-10-21 11:55:00,32.07,32.07,32.01,32.01,99347.0,26.8909,26.8909,26.8406,26.8406,99347.0
2016-10-21 12:00:00,32.02,32.04,32.0,32.0,82584.0,26.849,26.8658,26.8322,26.8322,82584.0
2016-10-21 12:05:00,32.01,32.03,32.01,32.02,37660.0,26.8406,26.8574,26.8406,26.849,37660.0
2016-10-21 12:10:00,32.03,32.04,32.01,32.01,22330.0,26.8574,26.8658,26.8406,26.8406,22330.0
2016-10-21 12:15:00,32.02,32.04,32.0,32.01,89813.0,26.849,26.8658,26.8322,26.8406,89813.0
2016-10-21 12:20:00,32.01,32.03,31.94,31.95,140394.0,26.8406,26.8574,26.7819,26.7903,140394.0
2016-10-21 12:25:00,31.96,31.96,31.92,31.93,41132.0,26.7987,26.7987,26.7652,26.7735,41132.0
2016-10-21 12:30:00,31.94,31.94,31.91,31.91,25741.0,26.7819,26.7819,26.7568,26.7568,25741.0
2016-10-21 12:35:00,31.92,31.93,31.89,31.91,63763.0,26.7652,26.7735,26.74,26.7568,63763.0
2016-10-21 12:40:00,31.91,31.94,31.91,31.92,43126.0,26.7568,26.7819,26.7568,26.7652,43126.0
2016-10-21 12:45:00,31.93,31.94,31.91,31.93,38785.0,26.7735,26.7819,26.7568,26.7735,38785.0
2016-10-21 12:50:00,31.92,31.93,31.9,31.92,38348.0,26.7652,26.7735,26.7484,26.7652,38348.0
2016-10-21 12:55:00,31.93,31.95,31.92,31.94,50208.0,26.7735,26.7903,26.7652,26.7819,50208.0
2016-10-21 13:00:00,31.94,31.95,31.92,31.92,100421.0,26.7819,26.7903,26.7652,26.7652,100421.0
2016-10-21 13:05:00,31.92,31.96,31.91,31.95,60441.0,26.7652,26.7987,26.7568,26.7903,60441.0
2016-10-21 13:10:00,31.95,31.97,31.94,31.96,52152.0,26.7903,26.8071,26.7819,26.7987,52152.0
2016-10-21 13:15:00,31.97,31.97,31.95,31.96,54475.0,26.8071,26.8071,26.7903,26.7987,54475.0
2016-10-21 13:20:00,31.96,31.97,31.94,31.95,64867.0,26.7987,26.8071,26.7819,26.7903,64867.0
2016-10-21 13:25:00,31.96,31.97,31.92,31.92,33678.0,26.7987,26.8071,26.7652,26.7652,33678.0
2016-10-21 13:30:00,31.93,31.95,31.89,31.93,91158.0,26.7735,26.7903,26.74,26.7735,91158.0
2016-10-21 13:35:00,31.93,31.95,31.92,31.94,28645.0,26.7735,26.7903,26.7652,26.7819,28645.0
2016-10-21 13:40:00,31.94,31.97,31.93,31.96,36371.0,26.7819,26.8071,26.7735,26.7987,36371.0
2016-10-21 13:45:00,31.96,31.98,31.95,31.96,78866.0,26.7987,26.8155,26.7903,26.7987,78866.0
2016-10-21 13:50:00,31.96,31.97,31.94,31.95,47132.0,26.7987,26.8071,26.7819,26.7903,47132.0
2016-10-21 13:55:00,31.96,31.98,31.95,31.98,40626.0,26.7987,26.8155,26.7903,26.8155,40626.0
2016-10-21 14:00:00,31.98,31.98,31.94,31.95,47660.0,26.8155,26.8155,26.7819,26.7903,47660.0
2016-10-21 14:05:00,31.94,31.96,31.94,31.95,57019.0,26.7819,26.7987,26.7819,26.7903,57019.0
2016-10-21 14:10:00,31.95,31.95,31.92,31.92,54821.0,26.7903,26.7903,26.7652,26.7652,54821.0
2016-10-21 14:15:00,31.92,31.93,31.92,31.93,51182.0,26.7652,26.7735,26.7652,26.7735,51182.0
2016-10-21 14:20:00,31.92,31.96,31.92,31.96,81959.0,26.7652,26.7987,26.7652,26.7987,81959.0
2016-10-21 14:25:00,31.96,31.98,31.94,31.97,49696.0,26.7987,26.8155,26.7819,26.8071,49696.0
2016-10-21 14:30:00,31.97,31.97,31.94,31.97,49892.0,26.8071,26.8071,26.7819,26.8071,49892.0
2016-10-21 14:35:00,31.97,31.99,31.96,31.99,52248.0,26.8071,26.8238,26.7987,26.8238,52248.0
2016-10-21 14:40:00,31.99,31.99,31.97,31.99,46964.0,26.8238,26.8238,26.8071,26.8238,46964.0
2016-10-21 14:45:00,31.99,31.99,31.94,31.97,65348.0,26.8238,26.8238,26.7819,26.8071,65348.0
2016-10-21 14:50:00,31.97,31.99,31.97,31.99,27635.0,26.8071,26.8238,26.8071,26.8238,27635.0
2016-10-21 14:55:00,31.99,32.01,31.98,32.01,63570.0,26.8238,26.8406,26.8155,26.8406,63570.0
2016-10-21 15:00:00,32.01,32.02,32.0,32.01,47893.0,26.8406,26.849,26.8322,26.8406,47893.0
2016-10-21 15:05:00,32.01,32.03,31.99,32.02,87480.0,26.8406,26.8574,26.8238,26.849,87480.0
2016-10-21 15:10:00,32.02,32.03,32.0,32.01,69629.0,26.849,26.8574,26.8322,26.8406,69629.0
2016-10-21 15:15:00,32.01,32.01,31.99,31.99,46447.0,26.8406,26.8406,26.8238,26.8238,46447.0
2016-10-21 15:20:00,32.0,32.01,31.99,32.01,104517.0,26.8322,26.8406,26.8238,26.8406,104517.0
2016-10-21 15:25:00,32.01,32.01,32.0,32.01,14638.0,26.8406,26.8406,26.8322,26.8406,14638.0
2016-10-21 15:30:00,32.01,32.02,31.99,31.99,113989.0,26.8406,26.849,26.8238,26.8238,113989.0
2016-10-21 15:35:00,32.0,32.01,31.97,31.97,130928.0,26.8322,26.8406,26.8071,26.8071,130928.0
2016-10-21 15:40:00,31.97,32.0,31.96,31.98,159605.0,26.8071,26.8322,26.7987,26.8155,159605.0
2016-10-21 15:45:00,31.98,31.99,31.96,31.98,141883.0,26.8155,26.8238,26.7987,26.8155,141883.0
2016-10-21 15:50:00,31.98,32.03,31.98,32.02,445566.0,26.8155,26.8574,26.8155,26.849,445566.0
2016-10-21 15:55:00,32.02,32.05,32.0,32.04,934130.0,26.849,26.8742,26.8322,26.8658,934130.0
2016-10-24 09:30:00,32.18,32.35,32.15,32.32,312942.0,26.9832,27.1257,26.958,27.1006,312942.0
2016-10-24 09:35:00,32.32,32.49,32.29,32.48,243166.0,27.1006,27.2431,27.0754,27.2347,243166.0
2016-10-24 09:40:00,32.48,32.56,32.41,32.44,356574.0,27.2347,27.3018,27.176,27.2012,356574.0
2016-10-24 09:45:00,32.45,32.48,32.42,32.48,93465.0,27.2096,27.2347,27.1844,27.2347,93465.0
2016-10-24 09:50:00,32.48,32.56,32.47,32.5,231362.0,27.2347,27.3018,27.2263,27.2515,231362.0
2016-10-24 09:55:00,32.51,32.56,32.5,32.55,421985.0,27.2599,27.3018,27.2515,27.2934,421985.0
2016-10-24 10:00:00,32.55,32.56,32.49,32.5,200739.0,27.2934,27.3018,27.2431,27.2515,200739.0
2016-10-24 10:05:00,32.5,32.51,32.44,32.45,156232.0,27.2515,27.2599,27.2012,27.2096,156232.0
2016-10-24 10:10:00,32.44,32.47,32.4,32.42,220697.0,27.2012,27.2263,27.1676,27.1844,220697.0
2016-10-24 10:15:00,32.42,32.53,32.42,32.52,203266.0,27.1844,27.2766,27.1844,27.2683,203266.0
2016-10-24 10:20:00,32.53,32.54,32.51,32.52,146218.0,27.2766,27.285,27.2599,27.2683,146218.0
2016-10-24 10:25:00,32.53,32.56,32.49,32.5,220241.0,27.2766,27.3018,27.2431,27.2515,220241.0
2016-10-24 10:30:00,32.51,32.57,32.45,32.55,253678.0,27.2599,27.3102,27.2096,27.2934,253678.0
2016-10-24 10:35:00,32.55,32.63,32.55,32.63,274204.0,27.2934,27.3605,27.2934,27.3605,274204.0
2016-10-24 10:40:00,32.63,32.65,32.55,32.55,279553.0,27.3605,27.3773,27.2934,27.2934,279553.0
2016-10-24 10:45:00,32.55,32.64,32.55,32.63,171366.0,27.2934,27.3689,27.2934,27.3605,171366.0
2016-10-24 10:50:00,32.62,32.65,32.62,32.65,144948.0,27.3521,27.3773,27.3521,27.3773,144948.0
2016-10-24 10:55:00,32.65,32.75,32.64,32.75,432394.0,27.3773,27.4611,27.3689,27.4611,432394.0
2016-10-24 11:00:00,32.75,32.81,32.72,32.8,482401.0,27.4611,27.5114,27.436,27.503,482401.0
2016-10-24 11:05:00,32.8,32.81,32.74,32.74,151975.0,27.503,27.5114,27.4527,27.4527,151975.0
2016-10-24 11:10:00,32.75,32.75,32.71,32.73,223955.0,27.4611,27.4611,27.4276,27.4443,223955.0
2016-10-24 11:15:00,32.73,32.81,32.73,32.8,183882.0,27.4443,27.5114,27.4443,27.503,183882.0
2016-10-24 11:20:00,32.8,32.81,32.78,32.79,168047.0,27.503,27.5114,27.4863,27.4947,168047.0
2016-10-24 11:25:00,32.78,32.79,32.72,32.72,220100.0,27.4863,27.4947,27.436,27.436,220100.0
2016-10-24 11:30:00,32.72,32.78,32.71,32.77,172172.0,27.436,27.4863,27.4276,27.4779,172172.0
2016-10-24 11:35:00,32.76,32.8,32.75,32.8,182920.0,27.4695,27.503,27.4611,27.503,182920.0
2016-10-24 11:40:00,32.79,32.8,32.76,32.79,256726.0,27.4947,27.503,27.4695,27.4947,256726.0
2016-10-24 11:45:00,32.79,32.83,32.78,32.82,138457.0,27.4947,27.5282,27.4863,27.5198,138457.0
2016-10-24 11:50:00,32.8,32.85,32.8,32.84,150735.0,27.503,27.545,27.503,27.5366,150735.0
2016-10-24 11:55:00,32.84,32.85,32.82,32.83,127718.0,27.5366,27.545,27.5198,27.5282,127718.0
2016-10-24 12:00:00,32.83,32.84,32.78,32.79,142719.0,27.5282,27.5366,27.4863,27.4947,142719.0
2016-10-24 12:05:00,32.78,32.81,32.77,32.8,117247.0,27.4863,27.5114,27.4779,27.503,117247.0
2016-10-24 12:10:00,32.81,32.81,32.78,32.79,69835.0,27.5114,27.5114,27.4863,27.4947,69835.0
2016-10-24 12:15:00,32.79,32.8,32.78,32.79,87868.0,27.4947,27.503,27.4863,27.4947,87868.0
2016-10-24 12:20:00,32.8,32.8,32.73,32.73,122828.0,27.503,27.503,27.4443,27.4443,122828.0
2016-10-24 12:25:00,32.73,32.74,32.66,32.68,159573.0,27.4443,27.4527,27.3856,27.4024,159573.0
2016-10-24 12:30:00,32.69,32.72,32.69,32.72,148755.0,27.4108,27.436,27.4108,27.436,148755.0
2016-10-24 12:35:00,32.72,32.74,32.7,32.7,93054.0,27.436,27.4527,27.4192,27.4192,93054.0
2016-10-24 12:40:00,32.71,32.73,32.7,32.72,157927.0,27.4276,27.4443,27.4192,27.436,157927.0
2016-10-24 12:45:00,32.72,32.78,32.71,32.78,137472.0,27.436,27.4863,27.4276,27.4863,137472.0
2016-10-24 12:50:00,32.77,32.83,32.77,32.82,216372.0,27.4779,27.5282,27.4779,27.5198,216372.0
2016-10-24 12:55:00,32.81,32.82,32.77,32.77,168485.0,27.5114,27.5198,27.4779,27.4779,168485.0
2016-10-24 13:00:00,32.77,32.85,32.77,32.85,207225.0,27.4779,27.545,27.4779,27.545,207225.0
2016-10-24 13:05:00,32.85,32.9,32.84,32.88,235053.0,27.545,27.5869,27.5366,27.5701,235053.0
2016-10-24 13:10:00,32.87,32.88,32.85,32.86,155076.0,27.5617,27.5701,27.545,27.5533,155076.0
2016-10-24 13:15:00,32.86,32.88,32.85,32.88,53815.0,27.5533,27.5701,27.545,27.5701,53815.0
2016-10-24 13:20:00,32.88,32.9,32.87,32.89,114915.0,27.5701,27.5869,27.5617,27.5785,114915.0
2016-10-24 13:25:00,32.89,32.94,32.88,32.94,371018.0,27.5785,27.6204,27.5701,27.6204,371018.0
2016-10-24 13:30:00,32.94,32.94,32.9,32.9,193346.0,27.6204,27.6204,27.5869,27.5869,193346.0
2016-10-24 13:35:00,32.9,32.92,32.87,32.92,121888.0,27.5869,27.6037,27.5617,27.6037,121888.0
2016-10-24 13:40:00,32.91,32.95,32.91,32.95,109855.0,27.5953,27.6288,27.5953,27.6288,109855.0
2016-10-24 13:45:00,32.95,32.95,32.92,32.93,153421.0,27.6288,27.6288,27.6037,27.612,153421.0
2016-10-24 13:50:00,32.92,32.96,32.9,32.93,189025.0,27.6037,27.6372,27.5869,27.612,189025.0
2016-10-24 13:55:00,32.93,32.99,32.92,32.98,233494.0,27.612,27.6624,27.6037,27.654,233494.0
2016-10-24 14:00:00,32.97,32.99,32.96,32.98,272646.0,27.6456,27.6624,27.6372,27.654,272646.0
2016-10-24 14:05:00,32.98,32.99,32.97,32.98,184089.0,27.654,27.6624,27.6456,27.654,184089.0
2016-10-24 14:10:00,32.98,32.99,32.98,32.98,87271.0,27.654,27.6624,27.654,27.654,87271.0
2016-10-24 14:15:00,32.99,32.99,32.98,32.98,77725.0,27.6624,27.6624,27.654,27.654,77725.0
2016-10-24 14:20:00,32.99,33.0,32.98,33.0,304911.0,27.6624,27.6707,27.654,27.6707,304911.0
2016-10-24 14:25:00,32.99,33.0,32.93,32.93,119605.0,27.6624,27.6707,27.612,27.612,119605.0
2016-10-24 14:30:00,32.93,32.99,32.93,32.97,245001.0,27.612,27.6624,27.612,27.6456,245001.0
2016-10-24 14:35:00,32.97,32.97,32.93,32.96,274895.0,27.6456,27.6456,27.612,27.6372,274895.0
2016-10-24 14:40:00,32.96,32.97,32.95,32.96,166513.0,27.6372,27.6456,27.6288,27.6372,166513.0
2016-10-24 14:45:00,32.96,32.99,32.96,32.98,158836.0,27.6372,27.6624,27.6372,27.654,158836.0
2016-10-24 14:50:00,32.98,33.0,32.97,32.98,210849.0,27.654,27.6707,27.6456,27.654,210849.0
2016-10-24 14:55:00,32.98,33.03,32.98,33.0,480356.0,27.654,27.6959,27.654,27.6707,480356.0
2016-10-24 15:00:00,33.01,33.03,32.96,32.96,289935.0,27.6791,27.6959,27.6372,27.6372,289935.0
2016-10-24 15:05:00,32.96,33.0,32.95,32.99,212231.0,27.6372,27.6707,27.6288,27.6624,212231.0
2016-10-24 15:10:00,32.99,33.0,32.99,33.0,100483.0,27.6624,27.6707,27.6624,27.6707,100483.0
2016-10-24 15:15:00,33.0,33.01,32.99,33.0,187705.0,27.6707,27.6791,27.6624,27.6707,187705.0
2016-10-24 15:20:00,33.0,33.0,32.95,32.95,227057.0,27.6707,27.6707,27.6288,27.6288,227057.0
2016-10-24 15:25:00,32.95,32.96,32.93,32.93,160764.0,27.6288,27.6372,27.612,27.612,160764.0
2016-10-24 15:30:00,32.93,32.94,32.86,32.88,427849.0,27.612,27.6204,27.5533,27.5701,427849.0
2016-10-24 15:35:00,32.88,32.97,32.88,32.96,336468.0,27.5701,27.6456,27.5701,27.6372,336468.0
2016-10-24 15:40:00,32.95,32.97,32.91,32.97,545644.0,27.6288,27.6456,27.5953,27.6456,545644.0
2016-10-24 15:45:00,32.96,33.03,32.96,33.02,566783.0,27.6372,27.6959,27.6372,27.6875,566783.0
2016-10-24 15:50:00,33.02,33.04,32.98,33.02,803927.0,27.6875,27.7043,27.654,27.6875,803927.0
2016-10-24 15:55:00,33.02,33.08,32.98,32.98,1472733.0,27.6875,27.7378,27.654,27.654,1472733.0
2016-10-25 09:30:00,32.81,32.85,32.54,32.59,959237.0,27.5114,27.545,27.285,27.327,959237.0
2016-10-25 09:35:00,32.6,32.72,32.51,32.63,814974.0,27.3353,27.436,27.2599,27.3605,814974.0
2016-10-25 09:40:00,32.63,32.63,32.15,32.17,911243.0,27.3605,27.3605,26.958,26.9748,911243.0
2016-10-25 09:45:00,32.16,32.47,32.16,32.44,794136.0,26.9664,27.2263,26.9664,27.2012,794136.0
2016-10-25 09:50:00,32.43,32.44,32.1,32.1,734698.0,27.1928,27.2012,26.9161,26.9161,734698.0
2016-10-25 09:55:00,32.1,32.13,32.03,32.04,622695.0,26.9161,26.9412,26.8574,26.8658,622695.0
2016-10-25 10:00:00,32.04,32.1,31.83,31.95,1001850.0,26.8658,26.9161,26.6897,26.7903,1001850.0
2016-10-25 10:05:00,31.96,32.15,31.93,32.14,518817.0,26.7987,26.958,26.7735,26.9496,518817.0
2016-10-25 10:10:00,32.15,32.21,32.06,32.18,663203.0,26.958,27.0083,26.8825,26.9832,663203.0
2016-10-25 10:15:00,32.18,32.2,32.06,32.14,358159.0,26.9832,26.9999,26.8825,26.9496,358159.0
2016-10-25 10:20:00,32.14,32.27,32.06,32.12,537020.0,26.9496,27.0586,26.8825,26.9329,537020.0
2016-10-25 10:25:00,32.11,32.12,32.02,32.02,407779.0,26.9245,26.9329,26.849,26.849,407779.0
2016-10-25 10:30:00,32.02,32.03,31.85,31.97,730549.0,26.849,26.8574,26.7065,26.8071,730549.0
2016-10-25 10:35:00,31.98,31.99,31.78,31.79,645395.0,26.8155,26.8238,26.6478,26.6561,645395.0
2016-10-25 10:40:00,31.8,31.88,31.72,31.72,578455.0,26.6645,26.7316,26.5975,26.5975,578455.0
2016-10-25 10:45:00,31.72,31.73,31.57,31.67,930683.0,26.5975,26.6058,26.4717,26.5555,930683.0
2016-10-25 10:50:00,31.67,31.67,31.53,31.54,479834.0,26.5555,26.5555,26.4381,26.4465,479834.0
2016-10-25 10:55:00,31.54,31.79,31.53,31.76,435527.0,26.4465,26.6561,26.4381,26.631,435527.0
2016-10-25 11:00:00,31.75,31.78,31.65,31.7,363671.0,26.6226,26.6478,26.5388,26.5807,363671.0
2016-10-25 11:05:00,31.71,31.81,31.67,31.77,417320.0,26.5891,26.6729,26.5555,26.6394,417320.0
2016-10-25 11:10:00,31.77,31.79,31.65,31.66,250030.0,26.6394,26.6561,26.5388,26.5471,250030.0
2016-10-25 11:15:00,31.66,31.78,31.63,31.77,253921.0,26.5471,26.6478,26.522,26.6394,253921.0
2016-10-25 11:20:00,31.75,31.76,31.57,31.65,292203.0,26.6226,26.631,26.4717,26.5388,292203.0
2016-10-25 11:25:00,31.65,31.68,31.63,31.67,345374.0,26.5388,26.5639,26.522,26.5555,345374.0
2016-10-25 11:30:00,31.67,31.69,31.6,31.6,349168.0,26.5555,26.5723,26.4968,26.4968,349168.0
2016-10-25 11:35:00,31.61,31.65,31.56,31.62,391389.0,26.5052,26.5388,26.4633,26.5136,391389.0
2016-10-25 11:40:00,31.62,31.62,31.46,31.49,661776.0,26.5136,26.5136,26.3794,26.4046,661776.0
2016-10-25 11:45:00,31.5,31.55,31.39,31.42,446570.0,26.413,26.4549,26.3207,26.3459,446570.0
2016-10-25 11:50:00,31.42,31.45,31.4,31.43,226789.0,26.3459,26.3711,26.3291,26.3543,226789.0
2016-10-25 11:55:00,31.42,31.48,31.41,31.44,219396.0,26.3459,26.3962,26.3375,26.3627,219396.0
2016-10-25 12:00:00,31.44,31.44,31.4,31.44,177484.0,26.3627,26.3627,26.3291,26.3627,177484.0
2016-10-25 12:05:00,31.43,31.48,31.41,31.42,259912.0,26.3543,26.3962,26.3375,26.3459,259912.0
2016-10-25 12:10:00,31.42,31.49,31.42,31.49,170880.0,26.3459,26.4046,26.3459,26.4046,170880.0
2016-10-25 12:15:00,31.48,31.52,31.45,31.51,250226.0,26.3962,26.4297,26.3711,26.4214,250226.0
2016-10-25 12:20:00,31.51,31.52,31.45,31.51,220930.0,26.4214,26.4297,26.3711,26.4214,220930.0
2016-10-25 12:25:00,31.5,31.58,31.5,31.52,282882.0,26.413,26.4801,26.413,26.4297,282882.0
2016-10-25 12:30:00,31.52,31.59,31.52,31.57,190770.0,26.4297,26.4884,26.4297,26.4717,190770.0
2016-10-25 12:35:00,31.58,31.66,31.55,31.65,179902.0,26.4801,26.5471,26.4549,26.5388,179902.0
2016-10-25 12:40:00,31.65,31.71,31.64,31.69,237994.0,26.5388,26.5891,26.5304,26.5723,237994.0
2016-10-25 12:45:00,31.68,31.73,31.65,31.72,181881.0,26.5639,26.6058,26.5388,26.5975,181881.0
2016-10-25 12:50:00,31.71,31.77,31.7,31.72,240232.0,26.5891,26.6394,26.5807,26.5975,240232.0
2016-10-25 12:55:00,31.71,31.74,31.7,31.72,132668.0,26.5891,26.6142,26.5807,26.5975,132668.0
2016-10-25 13:00:00,31.71,31.72,31.63,31.67,193952.0,26.5891,26.5975,26.522,26.5555,193952.0
2016-10-25 13:05:00,31.67,31.72,31.66,31.7,144295.0,26.5555,26.5975,26.5471,26.5807,144295.0
2016-10-25 13:10:00,31.71,31.79,31.7,31.76,142798.0,26.5891,26.6561,26.5807,26.631,142798.0
2016-10-25 13:15:00,31.76,31.77,31.73,31.75,103378.0,26.631,26.6394,26.6058,26.6226,103378.0
2016-10-25 13:20:00,31.75,31.78,31.74,31.78,140036.0,26.6226,26.6478,26.6142,26.6478,140036.0
2016-10-25 13:25:00,31.78,31.79,31.69,31.7,146618.0,26.6478,26.6561,26.5723,26.5807,146618.0
2016-10-25 13:30:00,31.71,31.71,31.62,31.66,215074.0,26.5891,26.5891,26.5136,26.5471,215074.0
2016-10-25 13:35:00,31.65,31.71,31.65,31.7,132372.0,26.5388,26.5891,26.5388,26.5807,132372.0
2016-10-25 13:40:00,31.7,31.72,31.69,31.71,89435.0,26.5807,26.5975,26.5723,26.5891,89435.0
2016-10-25 13:45:00,31.71,31.75,31.69,31.73,160334.0,26.5891,26.6226,26.5723,26.6058,160334.0
2016-10-25 13:50:00,31.73,31.76,31.69,31.71,169264.0,26.6058,26.631,26.5723,26.5891,169264.0
2016-10-25 13:55:00,31.72,31.76,31.71,31.75,94888.0,26.5975,26.631,26.5891,26.6226,94888.0
2016-10-25 14:00:00,31.75,31.79,31.73,31.75,213085.0,26.6226,26.6561,26.6058,26.6226,213085.0
2016-10-25 14:05:00,31.74,31.78,31.73,31.77,101624.0,26.6142,26.6478,26.6058,26.6394,101624.0
2016-10-25 14:10:00,31.78,31.79,31.74,31.77,272385.0,26.6478,26.6561,26.6142,26.6394,272385.0
2016-10-25 14:15:00,31.76,31.77,31.74,31.75,165772.0,26.631,26.6394,26.6142,26.6226,165772.0
2016-10-25 14:20:00,31.75,31.84,31.75,31.81,225582.0,26.6226,26.6981,26.6226,26.6729,225582.0
2016-10-25 14:25:00,31.82,31.83,31.78,31.79,164827.0,26.6813,26.6897,26.6478,26.6561,164827.0
2016-10-25 14:30:00,31.79,31.79,31.63,31.65,434248.0,26.6561,26.6561,26.522,26.5388,434248.0
2016-10-25 14:35:00,31.65,31.66,31.61,31.64,497775.0,26.5388,26.5471,26.5052,26.5304,497775.0
2016-10-25 14:40:00,31.63,31.68,31.59,31.68,231954.0,26.522,26.5639,26.4884,26.5639,231954.0
2016-10-25 14:45:00,31.69,31.72,31.65,31.71,213839.0,26.5723,26.5975,26.5388,26.5891,213839.0
2016-10-25 14:50:00,31.71,31.71,31.66,31.68,242183.0,26.5891,26.5891,26.5471,26.5639,242183.0
2016-10-25 14:55:00,31.68,31.68,31.6,31.63,279036.0,26.5639,26.5639,26.4968,26.522,279036.0
2016-10-25 15:00:00,31.63,31.65,31.59,31.59,287042.0,26.522,26.5388,26.4884,26.4884,287042.0
2016-10-25 15:05:00,31.59,31.68,31.58,31.67,311366.0,26.4884,26.5639,26.4801,26.5555,311366.0
2016-10-25 15:10:00,31.67,31.68,31.59,31.59,189188.0,26.5555,26.5639,26.4884,26.4884,189188.0
2016-10-25 15:15:00,31.6,31.6,31.53,31.55,333408.0,26.4968,26.4968,26.4381,26.4549,333408.0
2016-10-25 15:20:00,31.55,31.55,31.51,31.53,214024.0,26.4549,26.4549,26.4214,26.4381,214024.0
2016-10-25 15:25:00,31.53,31.57,31.52,31.53,319711.0,26.4381,26.4717,26.4297,26.4381,319711.0
2016-10-25 15:30:00,31.53,31.58,31.53,31.56,350258.0,26.4381,26.4801,26.4381,26.4633,350258.0
2016-10-25 15:35:00,31.57,31.61,31.56,31.61,261259.0,26.4717,26.5052,26.4633,26.5052,261259.0
2016-10-25 15:40:00,31.61,31.63,31.54,31.58,556083.0,26.5052,26.522,26.4465,26.4801,556083.0
2016-10-25 15:45:00,31.58,31.61,31.57,31.61,410983.0,26.4801,26.5052,26.4717,26.5052,410983.0
2016-10-25 15:50:00,31.6,31.61,31.54,31.58,622875.0,26.4968,26.5052,26.4465,26.4801,622875.0
2016-10-25 15:55:00,31.58,31.6,31.51,31.59,1570796.0,26.4801,26.4968,26.4214,26.4884,1570796.0
2016-10-26 09:30:00,31.22,31.44,31.12,31.37,705724.0,26.1782,26.3627,26.0943,26.304,705724.0
2016-10-26 09:35:00,31.37,31.55,31.37,31.52,244540.0,26.304,26.4549,26.304,26.4297,244540.0
2016-10-26 09:40:00,31.53,31.63,31.51,31.52,383273.0,26.4381,26.522,26.4214,26.4297,383273.0
2016-10-26 09:45:00,31.51,31.59,31.44,31.55,236638.0,26.4214,26.4884,26.3627,26.4549,236638.0
2016-10-26 09:50:00,31.55,31.59,31.43,31.58,222668.0,26.4549,26.4884,26.3543,26.4801,222668.0
2016-10-26 09:55:00,31.58,31.66,31.57,31.62,452693.0,26.4801,26.5471,26.4717,26.5136,452693.0
2016-10-26 10:00:00,31.62,31.62,31.44,31.45,600114.0,26.5136,26.5136,26.3627,26.3711,600114.0
2016-10-26 10:05:00,31.45,31.46,31.3,31.31,510183.0,26.3711,26.3794,26.2453,26.2537,510183.0
2016-10-26 10:10:00,31.32,31.46,31.29,31.42,293315.0,26.262,26.3794,26.2369,26.3459,293315.0
2016-10-26 10:15:00,31.42,31.43,31.3,31.34,290043.0,26.3459,26.3543,26.2453,26.2788,290043.0
2016-10-26 10:20:00,31.33,31.35,31.31,31.32,243352.0,26.2704,26.2872,26.2537,26.262,243352.0
2016-10-26 10:25:00,31.32,31.44,31.31,31.36,289906.0,26.262,26.3627,26.2537,26.2956,289906.0
2016-10-26 10:30:00,31.36,31.49,31.35,31.47,300070.0,26.2956,26.4046,26.2872,26.3878,300070.0
2016-10-26 10:35:00,31.48,31.56,31.45,31.46,228140.0,26.3962,26.4633,26.3711,26.3794,228140.0
2016-10-26 10:40:00,31.46,31.5,31.44,31.45,101427.0,26.3794,26.413,26.3627,26.3711,101427.0
2016-10-26 10:45:00,31.45,31.54,31.41,31.53,157934.0,26.3711,26.4465,26.3375,26.4381,157934.0
2016-10-26 10:50:00,31.53,31.59,31.52,31.52,152464.0,26.4381,26.4884,26.4297,26.4297,152464.0
2016-10-26 10:55:00,31.52,31.59,31.45,31.56,86741.0,26.4297,26.4884,26.3711,26.4633,86741.0
2016-10-26 11:00:00,31.56,31.59,31.55,31.57,117732.0,26.4633,26.4884,26.4549,26.4717,117732.0
2016-10-26 11:05:00,31.57,31.61,31.51,31.61,179949.0,26.4717,26.5052,26.4214,26.5052,179949.0
2016-10-26 11:10:00,31.61,31.68,31.57,31.62,222136.0,26.5052,26.5639,26.4717,26.5136,222136.0
2016-10-26 11:15:00,31.62,31.63,31.54,31.57,128855.0,26.5136,26.522,26.4465,26.4717,128855.0
2016-10-26 11:20:00,31.58,31.69,31.57,31.69,137270.0,26.4801,26.5723,26.4717,26.5723,137270.0
2016-10-26 11:25:00,31.69,31.72,31.66,31.72,290613.0,26.5723,26.5975,26.5471,26.5975,290613.0
2016-10-26 11:30:00,31.71,31.73,31.69,31.71,242144.0,26.5891,26.6058,26.5723,26.5891,242144.0
2016-10-26 11:35:00,31.72,31.74,31.68,31.69,210428.0,26.5975,26.6142,26.5639,26.5723,210428.0
2016-10-26 11:40:00,31.68,31.69,31.64,31.66,221657.0,26.5639,26.5723,26.5304,26.5471,221657.0
2016-10-26 11:45:00,31.67,31.68,31.59,31.6,156599.0,26.5555,26.5639,26.4884,26.4968,156599.0
2016-10-26 11:50:00,31.6,31.65,31.59,31.62,130327.0,26.4968,26.5388,26.4884,26.5136,130327.0
2016-10-26 11:55:00,31.62,31.63,31.56,31.57,61877.0,26.5136,26.522,26.4633,26.4717,61877.0
2016-10-26 12:00:00,31.57,31.63,31.56,31.58,122274.0,26.4717,26.522,26.4633,26.4801,122274.0
2016-10-26 12:05:00,31.57,31.68,31.57,31.67,201404.0,26.4717,26.5639,26.4717,26.5555,201404.0
2016-10-26 12:10:00,31.67,31.7,31.67,31.69,115149.0,26.5555,26.5807,26.5555,26.5723,115149.0
2016-10-26 12:15:00,31.7,31.71,31.67,31.68,116433.0,26.5807,26.5891,26.5555,26.5639,116433.0
2016-10-26 12:20:00,31.67,31.71,31.65,31.68,83203.0,26.5555,26.5891,26.5388,26.5639,83203.0
2016-10-26 12:25:00,31.68,31.69,31.63,31.64,111979.0,26.5639,26.5723,26.522,26.5304,111979.0
2016-10-26 12:30:00,31.64,31.67,31.61,31.61,116396.0,26.5304,26.5555,26.5052,26.5052,116396.0
2016-10-26 12:35:00,31.61,31.62,31.58,31.61,87529.0,26.5052,26.5136,26.4801,26.5052,87529.0
2016-10-26 12:40:00,31.62,31.64,31.59,31.62,143906.0,26.5136,26.5304,26.4884,26.5136,143906.0
2016-10-26 12:45:00,31.62,31.63,31.6,31.6,46331.0,26.5136,26.522,26.4968,26.4968,46331.0
2016-10-26 12:50:00,31.6,31.64,31.58,31.59,98156.0,26.4968,26.5304,26.4801,26.4884,98156.0
2016-10-26 12:55:00,31.58,31.61,31.57,31.57,57597.0,26.4801,26.5052,26.4717,26.4717,57597.0
2016-10-26 13:00:00,31.58,31.6,31.57,31.59,62648.0,26.4801,26.4968,26.4717,26.4884,62648.0
2016-10-26 13:05:00,31.59,31.6,31.55,31.55,70630.0,26.4884,26.4968,26.4549,26.4549,70630.0
2016-10-26 13:10:00,31.56,31.56,31.49,31.49,116723.0,26.4633,26.4633,26.4046,26.4046,116723.0
2016-10-26 13:15:00,31.5,31.53,31.49,31.52,81519.0,26.413,26.4381,26.4046,26.4297,81519.0
2016-10-26 13:20:00,31.52,31.53,31.51,31.52,49117.0,26.4297,26.4381,26.4214,26.4297,49117.0
2016-10-26 13:25:00,31.52,31.52,31.48,31.52,71756.0,26.4297,26.4297,26.3962,26.4297,71756.0
2016-10-26 13:30:00,31.51,31.53,31.49,31.52,138230.0,26.4214,26.4381,26.4046,26.4297,138230.0
2016-10-26 13:35:00,31.52,31.53,31.49,31.51,119379.0,26.4297,26.4381,26.4046,26.4214,119379.0
2016-10-26 13:40:00,31.51,31.51,31.42,31.43,154647.0,26.4214,26.4214,26.3459,26.3543,154647.0
2016-10-26 13:45:00,31.44,31.48,31.42,31.46,126247.0,26.3627,26.3962,26.3459,26.3794,126247.0
2016-10-26 13:50:00,31.46,31.47,31.41,31.41,69952.0,26.3794,26.3878,26.3375,26.3375,69952.0
2016-10-26 13:55:00,31.4,31.44,31.38,31.42,62490.0,26.3291,26.3627,26.3124,26.3459,62490.0
2016-10-26 14:00:00,31.42,31.44,31.41,31.42,59945.0,26.3459,26.3627,26.3375,26.3459,59945.0
2016-10-26 14:05:00,31.42,31.48,31.39,31.48,85977.0,26.3459,26.3962,26.3207,26.3962,85977.0
2016-10-26 14:10:00,31.47,31.5,31.44,31.48,160700.0,26.3878,26.413,26.3627,26.3962,160700.0
2016-10-26 14:15:00,31.49,31.5,31.45,31.47,116313.0,26.4046,26.413,26.3711,26.3878,116313.0
2016-10-26 14:20:00,31.46,31.48,31.44,31.48,84184.0,26.3794,26.3962,26.3627,26.3962,84184.0
2016-10-26 14:25:00,31.48,31.48,31.41,31.46,120837.0,26.3962,26.3962,26.3375,26.3794,120837.0
2016-10-26 14:30:00,31.46,31.5,31.46,31.49,71335.0,26.3794,26.413,26.3794,26.4046,71335.0
2016-10-26 14:35:00,31.49,31.55,31.49,31.55,72334.0,26.4046,26.4549,26.4046,26.4549,72334.0
2016-10-26 14:40:00,31.55,31.57,31.54,31.54,153986.0,26.4549,26.4717,26.4465,26.4465,153986.0
2016-10-26 14:45:00,31.54,31.57,31.53,31.55,85214.0,26.4465,26.4717,26.4381,26.4549,85214.0
2016-10-26 14:50:00,31.54,31.55,31.51,31.53,67812.0,26.4465,26.4549,26.4214,26.4381,67812.0
2016-10-26 14:55:00,31.53,31.58,31.5,31.55,134561.0,26.4381,26.4801,26.413,26.4549,134561.0
2016-10-26 15:00:00,31.55,31.56,31.52,31.53,98063.0,26.4549,26.4633,26.4297,26.4381,98063.0
2016-10-26 15:05:00,31.53,31.54,31.49,31.52,81575.0,26.4381,26.4465,26.4046,26.4297,81575.0
2016-10-26 15:10:00,31.53,31.53,31.49,31.5,105507.0,26.4381,26.4381,26.4046,26.413,105507.0
2016-10-26 15:15:00,31.5,31.53,31.49,31.51,124856.0,26.413,26.4381,26.4046,26.4214,124856.0
2016-10-26 15:20:00,31.51,31.57,31.5,31.57,99460.0,26.4214,26.4717,26.413,26.4717,99460.0
2016-10-26 15:25:00,31.57,31.59,31.55,31.58,126477.0,26.4717,26.4884,26.4549,26.4801,126477.0
2016-10-26 15:30:00,31.58,31.59,31.56,31.58,116862.0,26.4801,26.4884,26.4633,26.4801,116862.0
2016-10-26 15:35:00,31.59,31.61,31.58,31.61,123274.0,26.4884,26.5052,26.4801,26.5052,123274.0
2016-10-26 15:40:00,31.61,31.61,31.57,31.58,341954.0,26.5052,26.5052,26.4717,26.4801,341954.0
2016-10-26 15:45:00,31.59,31.61,31.58,31.59,211431.0,26.4884,26.5052,26.4801,26.4884,211431.0
2016-10-26 15:50:00,31.6,31.63,31.59,31.62,445890.0,26.4968,26.522,26.4884,26.5136,445890.0
2016-10-26 15:55:00,31.62,31.63,31.57,31.58,688488.0,26.5136,26.522,26.4717,26.4801,688488.0
2016-10-27 09:30:00,31.75,31.78,31.59,31.59,327607.0,26.6226,26.6478,26.4884,26.4884,327607.0
2016-10-27 09:35:00,31.6,31.61,31.48,31.51,264534.0,26.4968,26.5052,26.3962,26.4214,264534.0
2016-10-27 09:40:00,31.5,31.51,31.22,31.25,353507.0,26.413,26.4214,26.1782,26.2034,353507.0
2016-10-27 09:45:00,31.25,31.4,31.22,31.36,297456.0,26.2034,26.3291,26.1782,26.2956,297456.0
2016-10-27 09:50:00,31.36,31.38,31.29,31.35,229905.0,26.2956,26.3124,26.2369,26.2872,229905.0
2016-10-27 09:55:00,31.35,31.36,31.29,31.35,207635.0,26.2872,26.2956,26.2369,26.2872,207635.0
2016-10-27 10:00:00,31.33,31.39,31.31,31.33,137250.0,26.2704,26.3207,26.2537,26.2704,137250.0
2016-10-27 10:05:00,31.33,31.41,31.29,31.35,256265.0,26.2704,26.3375,26.2369,26.2872,256265.0
2016-10-27 10:10:00,31.34,31.38,31.32,31.37,280906.0,26.2788,26.3124,26.262,26.304,280906.0
2016-10-27 10:15:00,31.37,31.37,31.29,31.3,308860.0,26.304,26.304,26.2369,26.2453,308860.0
2016-10-27 10:20:00,31.31,31.33,31.27,31.31,189589.0,26.2537,26.2704,26.2201,26.2537,189589.0
2016-10-27 10:25:00,31.31,31.31,31.25,31.3,181824.0,26.2537,26.2537,26.2034,26.2453,181824.0
2016-10-27 10:30:00,31.31,31.34,31.29,31.31,227613.0,26.2537,26.2788,26.2369,26.2537,227613.0
2016-10-27 10:35:00,31.31,31.33,31.24,31.3,205667.0,26.2537,26.2704,26.195,26.2453,205667.0
2016-10-27 10:40:00,31.29,31.38,31.29,31.37,164435.0,26.2369,26.3124,26.2369,26.304,164435.0
2016-10-27 10:45:00,31.37,31.37,31.29,31.31,122444.0,26.304,26.304,26.2369,26.2537,122444.0
2016-10-27 10:50:00,31.32,31.35,31.29,31.3,114980.0,26.262,26.2872,26.2369,26.2453,114980.0
2016-10-27 10:55:00,31.3,31.31,31.27,31.3,138652.0,26.2453,26.2537,26.2201,26.2453,138652.0
2016-10-27 11:00:00,31.3,31.31,31.25,31.26,217000.0,26.2453,26.2537,26.2034,26.2117,217000.0
2016-10-27 11:05:00,31.27,31.29,31.25,31.27,169123.0,26.2201,26.2369,26.2034,26.2201,169123.0
2016-10-27 11:10:00,31.27,31.28,31.24,31.25,230339.0,26.2201,26.2285,26.195,26.2034,230339.0
2016-10-27 11:15:00,31.25,31.28,31.25,31.27,117368.0,26.2034,26.2285,26.2034,26.2201,117368.0
2016-10-27 11:20:00,31.26,31.29,31.24,31.27,136809.0,26.2117,26.2369,26.195,26.2201,136809.0
2016-10-27 11:25:00,31.28,31.3,31.26,31.28,133550.0,26.2285,26.2453,26.2117,26.2285,133550.0
2016-10-27 11:30:00,31.29,31.31,31.28,31.28,141610.0,26.2369,26.2537,26.2285,26.2285,141610.0
2016-10-27 11:35:00,31.28,31.29,31.19,31.27,405141.0,26.2285,26.2369,26.153,26.2201,405141.0
2016-10-27 11:40:00,31.26,31.28,31.24,31.26,123593.0,26.2117,26.2285,26.195,26.2117,123593.0
2016-10-27 11:45:00,31.26,31.3,31.25,31.29,298133.0,26.2117,26.2453,26.2034,26.2369,298133.0
2016-10-27 11:50:00,31.3,31.35,31.29,31.31,220253.0,26.2453,26.2872,26.2369,26.2537,220253.0
2016-10-27 11:55:00,31.31,31.4,31.3,31.4,157720.0,26.2537,26.3291,26.2453,26.3291,157720.0
2016-10-27 12:00:00,31.4,31.44,31.39,31.41,136292.0,26.3291,26.3627,26.3207,26.3375,136292.0
2016-10-27 12:05:00,31.41,31.42,31.38,31.4,85507.0,26.3375,26.3459,26.3124,26.3291,85507.0
2016-10-27 12:10:00,31.39,31.4,31.36,31.36,107267.0,26.3207,26.3291,26.2956,26.2956,107267.0
2016-10-27 12:15:00,31.37,31.38,31.33,31.33,53535.0,26.304,26.3124,26.2704,26.2704,53535.0
2016-10-27 12:20:00,31.33,31.34,31.28,31.29,229749.0,26.2704,26.2788,26.2285,26.2369,229749.0
2016-10-27 12:25:00,31.3,31.36,31.29,31.35,388741.0,26.2453,26.2956,26.2369,26.2872,388741.0
2016-10-27 12:30:00,31.35,31.36,31.33,31.34,138044.0,26.2872,26.2956,26.2704,26.2788,138044.0
2016-10-27 12:35:00,31.35,31.35,31.32,31.35,189814.0,26.2872,26.2872,26.262,26.2872,189814.0
2016-10-27 12:40:00,31.35,31.39,31.34,31.36,253376.0,26.2872,26.3207,26.2788,26.2956,253376.0
2016-10-27 12:45:00,31.36,31.36,31.28,31.31,452386.0,26.2956,26.2956,26.2285,26.2537,452386.0
2016-10-27 12:50:00,31.3,31.32,31.29,31.3,193803.0,26.2453,26.262,26.2369,26.2453,193803.0
2016-10-27 12:55:00,31.3,31.32,31.29,31.31,141908.0,26.2453,26.262,26.2369,26.2537,141908.0
2016-10-27 13:00:00,31.31,31.31,31.28,31.28,729433.0,26.2537,26.2537,26.2285,26.2285,729433.0
2016-10-27 13:05:00,31.28,31.31,31.25,31.28,230849.0,26.2285,26.2537,26.2034,26.2285,230849.0
2016-10-27 13:10:00,31.29,31.3,31.27,31.29,87787.0,26.2369,26.2453,26.2201,26.2369,87787.0
2016-10-27 13:15:00,31.29,31.32,31.28,31.3,153941.0,26.2369,26.262,26.2285,26.2453,153941.0
2016-10-27 13:20:00,31.3,31.33,31.28,31.3,134907.0,26.2453,26.2704,26.2285,26.2453,134907.0
2016-10-27 13:25:00,31.31,31.33,31.29,31.31,73070.0,26.2537,26.2704,26.2369,26.2537,73070.0
2016-10-27 13:30:00,31.31,31.32,31.28,31.31,119474.0,26.2537,26.262,26.2285,26.2537,119474.0
2016-10-27 13:35:00,31.32,31.38,31.31,31.38,126329.0,26.262,26.3124,26.2537,26.3124,126329.0
2016-10-27 13:40:00,31.38,31.38,31.33,31.36,40294.0,26.3124,26.3124,26.2704,26.2956,40294.0
2016-10-27 13:45:00,31.36,31.37,31.33,31.34,83542.0,26.2956,26.304,26.2704,26.2788,83542.0
2016-10-27 13:50:00,31.34,31.38,31.33,31.35,131497.0,26.2788,26.3124,26.2704,26.2872,131497.0
2016-10-27 13:55:00,31.36,31.37,31.34,31.34,108573.0,26.2956,26.304,26.2788,26.2788,108573.0
2016-10-27 14:00:00,31.35,31.35,31.33,31.35,65446.0,26.2872,26.2872,26.2704,26.2872,65446.0
2016-10-27 14:05:00,31.35,31.35,31.3,31.3,121102.0,26.2872,26.2872,26.2453,26.2453,121102.0
2016-10-27 14:10:00,31.3,31.35,31.29,31.35,103862.0,26.2453,26.2872,26.2369,26.2872,103862.0
2016-10-27 14:15:00,31.35,31.37,31.33,31.36,74686.0,26.2872,26.304,26.2704,26.2956,74686.0
2016-10-27 14:20:00,31.36,31.36,31.32,31.34,156838.0,26.2956,26.2956,26.262,26.2788,156838.0
2016-10-27 14:25:00,31.34,31.37,31.34,31.36,382299.0,26.2788,26.304,26.2788,26.2956,382299.0
2016-10-27 14:30:00,31.35,31.36,31.31,31.33,86182.0,26.2872,26.2956,26.2537,26.2704,86182.0
2016-10-27 14:35:00,31.33,31.34,31.31,31.32,112627.0,26.2704,26.2788,26.2537,26.262,112627.0
2016-10-27 14:40:00,31.32,31.33,31.3,31.31,88191.0,26.262,26.2704,26.2453,26.2537,88191.0
2016-10-27 14:45:00,31.31,31.31,31.26,31.26,183630.0,26.2537,26.2537,26.2117,26.2117,183630.0
2016-10-27 14:50:00,31.27,31.27,31.22,31.25,195788.0,26.2201,26.2201,26.1782,26.2034,195788.0
2016-10-27 14:55:00,31.24,31.27,31.23,31.27,110723.0,26.195,26.2201,26.1866,26.2201,110723.0
2016-10-27 15:00:00,31.26,31.28,31.25,31.28,72150.0,26.2117,26.2285,26.2034,26.2285,72150.0
2016-10-27 15:05:00,31.28,31.31,31.26,31.3,207578.0,26.2285,26.2537,26.2117,26.2453,207578.0
2016-10-27 15:10:00,31.3,31.32,31.28,31.29,151938.0,26.2453,26.262,26.2285,26.2369,151938.0
2016-10-27 15:15:00,31.28,31.29,31.22,31.23,121532.0,26.2285,26.2369,26.1782,26.1866,121532.0
2016-10-27 15:20:00,31.24,31.28,31.23,31.24,133313.0,26.195,26.2285,26.1866,26.195,133313.0
2016-10-27 15:25:00,31.25,31.32,31.24,31.32,226725.0,26.2034,26.262,26.195,26.262,226725.0
2016-10-27 15:30:00,31.32,31.33,31.27,31.28,182257.0,26.262,26.2704,26.2201,26.2285,182257.0
2016-10-27 15:35:00,31.27,31.32,31.27,31.32,98661.0,26.2201,26.262,26.2201,26.262,98661.0
2016-10-27 15:40:00,31.32,31.35,31.31,31.31,244916.0,26.262,26.2872,26.2537,26.2537,244916.0
2016-10-27 15:45:00,31.31,31.33,31.28,31.3,314894.0,26.2537,26.2704,26.2285,26.2453,314894.0
2016-10-27 15:50:00,31.3,31.33,31.29,31.31,175957.0,26.2453,26.2704,26.2369,26.2537,175957.0
2016-10-27 15:55:00,31.31,31.34,31.28,31.34,638826.0,26.2537,26.2788,26.2285,26.2788,638826.0
2016-10-28 09:30:00,31.33,31.45,31.26,31.38,290836.0,26.2704,26.3711,26.2117,26.3124,290836.0
2016-10-28 09:35:00,31.37,31.53,31.36,31.51,139883.0,26.304,26.4381,26.2956,26.4214,139883.0
2016-10-28 09:40:00,31.51,31.53,31.47,31.52,175168.0,26.4214,26.4381,26.3878,26.4297,175168.0
2016-10-28 09:45:00,31.52,31.52,31.47,31.51,123137.0,26.4297,26.4297,26.3878,26.4214,123137.0
2016-10-28 09:50:00,31.5,31.57,31.48,31.57,111701.0,26.413,26.4717,26.3962,26.4717,111701.0
2016-10-28 09:55:00,31.57,31.6,31.55,31.58,170698.0,26.4717,26.4968,26.4549,26.4801,170698.0
2016-10-28 10:00:00,31.59,31.59,31.46,31.49,128258.0,26.4884,26.4884,26.3794,26.4046,128258.0
2016-10-28 10:05:00,31.49,31.53,31.44,31.46,136321.0,26.4046,26.4381,26.3627,26.3794,136321.0
2016-10-28 10:10:00,31.46,31.55,31.44,31.52,99591.0,26.3794,26.4549,26.3627,26.4297,99591.0
2016-10-28 10:15:00,31.52,31.58,31.49,31.57,105394.0,26.4297,26.4801,26.4046,26.4717,105394.0
2016-10-28 10:20:00,31.57,31.59,31.54,31.58,158560.0,26.4717,26.4884,26.4465,26.4801,158560.0
2016-10-28 10:25:00,31.58,31.62,31.58,31.58,144032.0,26.4801,26.5136,26.4801,26.4801,144032.0
2016-10-28 10:30:00,31.58,31.65,31.56,31.64,363086.0,26.4801,26.5388,26.4633,26.5304,363086.0
2016-10-28 10:35:00,31.64,31.75,31.64,31.73,154697.0,26.5304,26.6226,26.5304,26.6058,154697.0
2016-10-28 10:40:00,31.73,31.76,31.72,31.73,118202.0,26.6058,26.631,26.5975,26.6058,118202.0
2016-10-28 10:45:00,31.73,31.76,31.71,31.72,146432.0,26.6058,26.631,26.5891,26.5975,146432.0
2016-10-28 10:50:00,31.73,31.73,31.67,31.7,128048.0,26.6058,26.6058,26.5555,26.5807,128048.0
2016-10-28 10:55:00,31.7,31.71,31.66,31.68,76889.0,26.5807,26.5891,26.5471,26.5639,76889.0
2016-10-28 11:00:00,31.68,31.71,31.67,31.7,67543.0,26.5639,26.5891,26.5555,26.5807,67543.0
2016-10-28 11:05:00,31.69,31.71,31.66,31.66,58844.0,26.5723,26.5891,26.5471,26.5471,58844.0
2016-10-28 11:10:00,31.66,31.67,31.63,31.66,64498.0,26.5471,26.5555,26.522,26.5471,64498.0
2016-10-28 11:15:00,31.66,31.67,31.63,31.66,62445.0,26.5471,26.5555,26.522,26.5471,62445.0
2016-10-28 11:20:00,31.66,31.7,31.65,31.7,52800.0,26.5471,26.5807,26.5388,26.5807,52800.0
2016-10-28 11:25:00,31.69,31.7,31.67,31.68,60465.0,26.5723,26.5807,26.5555,26.5639,60465.0
2016-10-28 11:30:00,31.69,31.69,31.66,31.67,57414.0,26.5723,26.5723,26.5471,26.5555,57414.0
2016-10-28 11:35:00,31.67,31.67,31.63,31.64,42118.0,26.5555,26.5555,26.522,26.5304,42118.0
2016-10-28 11:40:00,31.63,31.68,31.63,31.67,52784.0,26.522,26.5639,26.522,26.5555,52784.0
2016-10-28 11:45:00,31.66,31.68,31.65,31.68,42906.0,26.5471,26.5639,26.5388,26.5639,42906.0
2016-10-28 11:50:00,31.67,31.68,31.6,31.64,168090.0,26.5555,26.5639,26.4968,26.5304,168090.0
2016-10-28 11:55:00,31.64,31.65,31.63,31.65,44781.0,26.5304,26.5388,26.522,26.5388,44781.0
2016-10-28 12:00:00,31.65,31.69,31.64,31.69,54823.0,26.5388,26.5723,26.5304,26.5723,54823.0
2016-10-28 12:05:00,31.69,31.69,31.66,31.68,71268.0,26.5723,26.5723,26.5471,26.5639,71268.0
2016-10-28 12:10:00,31.68,31.69,31.66,31.68,40077.0,26.5639,26.5723,26.5471,26.5639,40077.0
2016-10-28 12:15:00,31.67,31.67,31.65,31.67,27988.0,26.5555,26.5555,26.5388,26.5555,27988.0
2016-10-28 12:20:00,31.67,31.69,31.66,31.67,58350.0,26.5555,26.5723,26.5471,26.5555,58350.0
2016-10-28 12:25:00,31.67,31.71,31.66,31.68,85442.0,26.5555,26.5891,26.5471,26.5639,85442.0
2016-10-28 12:30:00,31.68,31.69,31.67,31.69,34744.0,26.5639,26.5723,26.5555,26.5723,34744.0
2016-10-28 12:35:00,31.69,31.69,31.64,31.67,67184.0,26.5723,26.5723,26.5304,26.5555,67184.0
2016-10-28 12:40:00,31.67,31.68,31.66,31.68,39510.0,26.5555,26.5639,26.5471,26.5639,39510.0
2016-10-28 12:45:00,31.68,31.69,31.67,31.68,29792.0,26.5639,26.5723,26.5555,26.5639,29792.0
2016-10-28 12:50:00,31.68,31.73,31.68,31.72,86850.0,26.5639,26.6058,26.5639,26.5975,86850.0
2016-10-28 12:55:00,31.71,31.72,31.7,31.7,53963.0,26.5891,26.5975,26.5807,26.5807,53963.0
2016-10-28 13:00:00,31.71,31.72,31.62,31.63,123676.0,26.5891,26.5975,26.5136,26.522,123676.0
2016-10-28 13:05:00,31.63,31.64,31.49,31.49,161798.0,26.522,26.5304,26.4046,26.4046,161798.0
2016-10-28 13:10:00,31.49,31.53,31.45,31.52,95132.0,26.4046,26.4381,26.3711,26.4297,95132.0
2016-10-28 13:15:00,31.52,31.54,31.41,31.43,206503.0,26.4297,26.4465,26.3375,26.3543,206503.0
2016-10-28 13:20:00,31.42,31.45,31.32,31.33,162974.0,26.3459,26.3711,26.262,26.2704,162974.0
2016-10-28 13:25:00,31.32,31.38,31.3,31.34,76418.0,26.262,26.3124,26.2453,26.2788,76418.0
2016-10-28 13:30:00,31.34,31.35,31.29,31.3,150182.0,26.2788,26.2872,26.2369,26.2453,150182.0
2016-10-28 13:35:00,31.3,31.33,31.22,31.28,135924.0,26.2453,26.2704,26.1782,26.2285,135924.0
2016-10-28 13:40:00,31.28,31.34,31.25,31.33,94920.0,26.2285,26.2788,26.2034,26.2704,94920.0
2016-10-28 13:45:00,31.33,31.34,31.3,31.33,49247.0,26.2704,26.2788,26.2453,26.2704,49247.0
2016-10-28 13:50:00,31.32,31.38,31.28,31.35,130500.0,26.262,26.3124,26.2285,26.2872,130500.0
2016-10-28 13:55:00,31.35,31.35,31.27,31.28,45667.0,26.2872,26.2872,26.2201,26.2285,45667.0
2016-10-28 14:00:00,31.28,31.35,31.28,31.34,52300.0,26.2285,26.2872,26.2285,26.2788,52300.0
2016-10-28 14:05:00,31.34,31.35,31.3,31.34,115418.0,26.2788,26.2872,26.2453,26.2788,115418.0
2016-10-28 14:10:00,31.34,31.39,31.31,31.38,71556.0,26.2788,26.3207,26.2537,26.3124,71556.0
2016-10-28 14:15:00,31.38,31.47,31.36,31.44,121648.0,26.3124,26.3878,26.2956,26.3627,121648.0
2016-10-28 14:20:00,31.44,31.5,31.43,31.49,58334.0,26.3627,26.413,26.3543,26.4046,58334.0
2016-10-28 14:25:00,31.49,31.5,31.43,31.47,69041.0,26.4046,26.413,26.3543,26.3878,69041.0
2016-10-28 14:30:00,31.46,31.54,31.45,31.54,87538.0,26.3794,26.4465,26.3711,26.4465,87538.0
2016-10-28 14:35:00,31.53,31.55,31.48,31.49,65911.0,26.4381,26.4549,26.3962,26.4046,65911.0
2016-10-28 14:40:00,31.49,31.51,31.43,31.47,57843.0,26.4046,26.4214,26.3543,26.3878,57843.0
2016-10-28 14:45:00,31.46,31.49,31.45,31.48,64256.0,26.3794,26.4046,26.3711,26.3962,64256.0
2016-10-28 14:50:00,31.49,31.52,31.46,31.48,57947.0,26.4046,26.4297,26.3794,26.3962,57947.0
2016-10-28 14:55:00,31.49,31.56,31.48,31.54,105109.0,26.4046,26.4633,26.3962,26.4465,105109.0
2016-10-28 15:00:00,31.54,31.55,31.52,31.53,165938.0,26.4465,26.4549,26.4297,26.4381,165938.0
2016-10-28 15:05:00,31.53,31.55,31.52,31.53,68063.0,26.4381,26.4549,26.4297,26.4381,68063.0
2016-10-28 15:10:00,31.53,31.54,31.46,31.46,76144.0,26.4381,26.4465,26.3794,26.3794,76144.0
2016-10-28 15:15:00,31.46,31.48,31.44,31.46,70582.0,26.3794,26.3962,26.3627,26.3794,70582.0
2016-10-28 15:20:00,31.46,31.53,31.46,31.52,87821.0,26.3794,26.4381,26.3794,26.4297,87821.0
2016-10-28 15:25:00,31.52,31.58,31.51,31.52,113936.0,26.4297,26.4801,26.4214,26.4297,113936.0
2016-10-28 15:30:00,31.53,31.53,31.46,31.46,118797.0,26.4381,26.4381,26.3794,26.3794,118797.0
2016-10-28 15:35:00,31.46,31.47,31.4,31.41,194524.0,26.3794,26.3878,26.3291,26.3375,194524.0
2016-10-28 15:40:00,31.41,31.42,31.36,31.41,439918.0,26.3375,26.3459,26.2956,26.3375,439918.0
2016-10-28 15:45:00,31.41,31.42,31.34,31.34,314601.0,26.3375,26.3459,26.2788,26.2788,314601.0
2016-10-28 15:50:00,31.34,31.36,31.31,31.32,405991.0,26.2788,26.2956,26.2537,26.262,405991.0
2016-10-28 15:55:00,31.32,31.37,31.31,31.34,847419.0,26.262,26.304,26.2537,26.2788,847419.0
2016-10-31 09:30:00,31.42,31.52,31.37,31.45,198375.0,26.3459,26.4297,26.304,26.3711,198375.0
2016-10-31 09:35:00,31.45,31.57,31.44,31.51,76903.0,26.3711,26.4717,26.3627,26.4214,76903.0
2016-10-31 09:40:00,31.51,31.52,31.45,31.45,43699.0,26.4214,26.4297,26.3711,26.3711,43699.0
2016-10-31 09:45:00,31.45,31.47,31.36,31.45,114538.0,26.3711,26.3878,26.2956,26.3711,114538.0
2016-10-31 09:50:00,31.45,31.5,31.39,31.39,78023.0,26.3711,26.413,26.3207,26.3207,78023.0
2016-10-31 09:55:00,31.4,31.44,31.37,31.38,91022.0,26.3291,26.3627,26.304,26.3124,91022.0
2016-10-31 10:00:00,31.37,31.41,31.35,31.37,80463.0,26.304,26.3375,26.2872,26.304,80463.0
2016-10-31 10:05:00,31.37,31.43,31.36,31.4,39646.0,26.304,26.3543,26.2956,26.3291,39646.0
2016-10-31 10:10:00,31.39,31.44,31.37,31.41,67167.0,26.3207,26.3627,26.304,26.3375,67167.0
2016-10-31 10:15:00,31.41,31.47,31.4,31.45,81598.0,26.3375,26.3878,26.3291,26.3711,81598.0
2016-10-31 10:20:00,31.44,31.47,31.42,31.46,40030.0,26.3627,26.3878,26.3459,26.3794,40030.0
2016-10-31 10:25:00,31.46,31.53,31.45,31.52,55320.0,26.3794,26.4381,26.3711,26.4297,55320.0
2016-10-31 10:30:00,31.53,31.53,31.41,31.41,65646.0,26.4381,26.4381,26.3375,26.3375,65646.0
2016-10-31 10:35:00,31.42,31.43,31.35,31.36,97994.0,26.3459,26.3543,26.2872,26.2956,97994.0
2016-10-31 10:40:00,31.36,31.39,31.35,31.39,76873.0,26.2956,26.3207,26.2872,26.3207,76873.0
2016-10-31 10:45:00,31.39,31.46,31.38,31.45,97634.0,26.3207,26.3794,26.3124,26.3711,97634.0
2016-10-31 10:50:00,31.45,31.45,31.39,31.42,69033.0,26.3711,26.3711,26.3207,26.3459,69033.0
2016-10-31 10:55:00,31.42,31.43,31.37,31.39,65184.0,26.3459,26.3543,26.304,26.3207,65184.0
2016-10-31 11:00:00,31.39,31.41,31.37,31.41,45604.0,26.3207,26.3375,26.304,26.3375,45604.0
2016-10-31 11:05:00,31.41,31.41,31.37,31.4,65819.0,26.3375,26.3375,26.304,26.3291,65819.0
2016-10-31 11:10:00,31.4,31.42,31.38,31.41,38804.0,26.3291,26.3459,26.3124,26.3375,38804.0
2016-10-31 11:15:00,31.4,31.43,31.37,31.42,52253.0,26.3291,26.3543,26.304,26.3459,52253.0
2016-10-31 11:20:00,31.42,31.45,31.4,31.45,79845.0,26.3459,26.3711,26.3291,26.3711,79845.0
2016-10-31 11:25:00,31.45,31.47,31.42,31.47,44772.0,26.3711,26.3878,26.3459,26.3878,44772.0
2016-10-31 11:30:00,31.47,31.49,31.41,31.44,72201.0,26.3878,26.4046,26.3375,26.3627,72201.0
2016-10-31 11:35:00,31.44,31.45,31.39,31.42,36802.0,26.3627,26.3711,26.3207,26.3459,36802.0
2016-10-31 11:40:00,31.42,31.44,31.38,31.39,45829.0,26.3459,26.3627,26.3124,26.3207,45829.0
2016-10-31 11:45:00,31.39,31.41,31.38,31.39,28724.0,26.3207,26.3375,26.3124,26.3207,28724.0
2016-10-31 11:50:00,31.4,31.44,31.39,31.43,41700.0,26.3291,26.3627,26.3207,26.3543,41700.0
2016-10-31 11:55:00,31.43,31.48,31.42,31.48,48269.0,26.3543,26.3962,26.3459,26.3962,48269.0
2016-10-31 12:00:00,31.47,31.48,31.42,31.43,63507.0,26.3878,26.3962,26.3459,26.3543,63507.0
2016-10-31 12:05:00,31.43,31.44,31.42,31.44,28148.0,26.3543,26.3627,26.3459,26.3627,28148.0
2016-10-31 12:10:00,31.43,31.44,31.42,31.44,22209.0,26.3543,26.3627,26.3459,26.3627,22209.0
2016-10-31 12:15:00,31.44,31.45,31.43,31.44,29378.0,26.3627,26.3711,26.3543,26.3627,29378.0
2016-10-31 12:20:00,31.44,31.46,31.41,31.43,35911.0,26.3627,26.3794,26.3375,26.3543,35911.0
2016-10-31 12:25:00,31.43,31.46,31.43,31.45,48487.0,26.3543,26.3794,26.3543,26.3711,48487.0
2016-10-31 12:30:00,31.45,31.47,31.43,31.46,37834.0,26.3711,26.3878,26.3543,26.3794,37834.0
2016-10-31 12:35:00,31.45,31.47,31.44,31.45,21245.0,26.3711,26.3878,26.3627,26.3711,21245.0
2016-10-31 12:40:00,31.44,31.47,31.44,31.46,33627.0,26.3627,26.3878,26.3627,26.3794,33627.0
2016-10-31 12:45:00,31.46,31.48,31.45,31.48,43474.0,26.3794,26.3962,26.3711,26.3962,43474.0
2016-10-31 12:50:00,31.48,31.48,31.44,31.44,26198.0,26.3962,26.3962,26.3627,26.3627,26198.0
2016-10-31 12:55:00,31.45,31.46,31.44,31.44,57722.0,26.3711,26.3794,26.3627,26.3627,57722.0
2016-10-31 13:00:00,31.44,31.47,31.44,31.45,35960.0,26.3627,26.3878,26.3627,26.3711,35960.0
2016-10-31 13:05:00,31.44,31.47,31.44,31.45,22360.0,26.3627,26.3878,26.3627,26.3711,22360.0
2016-10-31 13:10:00,31.46,31.46,31.44,31.45,51135.0,26.3794,26.3794,26.3627,26.3711,51135.0
2016-10-31 13:15:00,31.45,31.47,31.44,31.45,41835.0,26.3711,26.3878,26.3627,26.3711,41835.0
2016-10-31 13:20:00,31.45,31.49,31.45,31.48,89607.0,26.3711,26.4046,26.3711,26.3962,89607.0
2016-10-31 13:25:00,31.48,31.49,31.47,31.48,37636.0,26.3962,26.4046,26.3878,26.3962,37636.0
2016-10-31 13:30:00,31.48,31.5,31.48,31.5,20490.0,26.3962,26.413,26.3962,26.413,20490.0
2016-10-31 13:35:00,31.5,31.51,31.48,31.5,49823.0,26.413,26.4214,26.3962,26.413,49823.0
2016-10-31 13:40:00,31.5,31.51,31.49,31.49,52468.0,26.413,26.4214,26.4046,26.4046,52468.0
2016-10-31 13:45:00,31.49,31.5,31.49,31.5,13781.0,26.4046,26.413,26.4046,26.413,13781.0
2016-10-31 13:50:00,31.5,31.5,31.48,31.48,24457.0,26.413,26.413,26.3962,26.3962,24457.0
2016-10-31 13:55:00,31.49,31.5,31.44,31.44,77310.0,26.4046,26.413,26.3627,26.3627,77310.0
2016-10-31 14:00:00,31.45,31.46,31.44,31.46,27609.0,26.3711,26.3794,26.3627,26.3794,27609.0
2016-10-31 14:05:00,31.46,31.48,31.44,31.44,116861.0,26.3794,26.3962,26.3627,26.3627,116861.0
2016-10-31 14:10:00,31.44,31.45,31.42,31.43,70917.0,26.3627,26.3711,26.3459,26.3543,70917.0
2016-10-31 14:15:00,31.43,31.47,31.43,31.45,74509.0,26.3543,26.3878,26.3543,26.3711,74509.0
2016-10-31 14:20:00,31.46,31.48,31.44,31.46,43781.0,26.3794,26.3962,26.3627,26.3794,43781.0
2016-10-31 14:25:00,31.46,31.48,31.45,31.46,37997.0,26.3794,26.3962,26.3711,26.3794,37997.0
2016-10-31 14:30:00,31.46,31.5,31.46,31.49,70657.0,26.3794,26.413,26.3794,26.4046,70657.0
2016-10-31 14:35:00,31.49,31.51,31.49,31.51,34741.0,26.4046,26.4214,26.4046,26.4214,34741.0
2016-10-31 14:40:00,31.51,31.51,31.48,31.5,60277.0,26.4214,26.4214,26.3962,26.413,60277.0
2016-10-31 14:45:00,31.5,31.51,31.49,31.5,32655.0,26.413,26.4214,26.4046,26.413,32655.0
2016-10-31 14:50:00,31.5,31.53,31.49,31.53,134620.0,26.413,26.4381,26.4046,26.4381,134620.0
2016-10-31 14:55:00,31.52,31.54,31.51,31.54,33312.0,26.4297,26.4465,26.4214,26.4465,33312.0
2016-10-31 15:00:00,31.54,31.54,31.51,31.54,84714.0,26.4465,26.4465,26.4214,26.4465,84714.0
2016-10-31 15:05:00,31.54,31.54,31.5,31.52,60546.0,26.4465,26.4465,26.413,26.4297,60546.0
2016-10-31 15:10:00,31.52,31.56,31.51,31.55,288316.0,26.4297,26.4633,26.4214,26.4549,288316.0
2016-10-31 15:15:00,31.54,31.55,31.52,31.53,66218.0,26.4465,26.4549,26.4297,26.4381,66218.0
2016-10-31 15:20:00,31.54,31.55,31.52,31.52,45198.0,26.4465,26.4549,26.4297,26.4297,45198.0
2016-10-31 15:25:00,31.53,31.55,31.52,31.55,77527.0,26.4381,26.4549,26.4297,26.4549,77527.0
2016-10-31 15:30:00,31.55,31.57,31.53,31.55,130729.0,26.4549,26.4717,26.4381,26.4549,130729.0
2016-10-31 15:35:00,31.56,31.57,31.53,31.57,91012.0,26.4633,26.4717,26.4381,26.4717,91012.0
2016-10-31 15:40:00,31.56,31.58,31.54,31.56,181874.0,26.4633,26.4801,26.4465,26.4633,181874.0
2016-10-31 15:45:00,31.57,31.61,31.56,31.61,173164.0,26.4717,26.5052,26.4633,26.5052,173164.0
2016-10-31 15:50:00,31.61,31.64,31.58,31.63,464862.0,26.5052,26.5304,26.4801,26.522,464862.0
2016-10-31 15:55:00,31.62,31.65,31.58,31.59,777138.0,26.5136,26.5388,26.4801,26.4884,777138.0
2016-11-01 09:30:00,31.7,32.08,31.67,31.94,1041182.0,26.5807,26.8993,26.5555,26.7819,1041182.0
2016-11-01 09:35:00,31.94,31.96,31.87,31.91,264277.0,26.7819,26.7987,26.7232,26.7568,264277.0
2016-11-01 09:40:00,31.92,31.93,31.82,31.87,239656.0,26.7652,26.7735,26.6813,26.7232,239656.0
2016-11-01 09:45:00,31.87,31.9,31.83,31.85,180953.0,26.7232,26.7484,26.6897,26.7065,180953.0
2016-11-01 09:50:00,31.85,31.87,31.81,31.83,165622.0,26.7065,26.7232,26.6729,26.6897,165622.0
2016-11-01 09:55:00,31.83,31.85,31.8,31.82,121220.0,26.6897,26.7065,26.6645,26.6813,121220.0
2016-11-01 10:00:00,31.82,31.82,31.63,31.63,364137.0,26.6813,26.6813,26.522,26.522,364137.0
2016-11-01 10:05:00,31.64,31.66,31.55,31.63,230064.0,26.5304,26.5471,26.4549,26.522,230064.0
2016-11-01 10:10:00,31.63,31.65,31.59,31.63,197058.0,26.522,26.5388,26.4884,26.522,197058.0
2016-11-01 10:15:00,31.63,31.77,31.63,31.76,149708.0,26.522,26.6394,26.522,26.631,149708.0
2016-11-01 10:20:00,31.76,31.79,31.71,31.78,149485.0,26.631,26.6561,26.5891,26.6478,149485.0
2016-11-01 10:25:00,31.79,31.79,31.76,31.77,89633.0,26.6561,26.6561,26.631,26.6394,89633.0
2016-11-01 10:30:00,31.77,31.83,31.74,31.83,182703.0,26.6394,26.6897,26.6142,26.6897,182703.0
2016-11-01 10:35:00,31.83,31.85,31.76,31.79,154651.0,26.6897,26.7065,26.631,26.6561,154651.0
2016-11-01 10:40:00,31.78,31.78,31.74,31.77,108627.0,26.6478,26.6478,26.6142,26.6394,108627.0
2016-11-01 10:45:00,31.77,31.79,31.72,31.79,88181.0,26.6394,26.6561,26.5975,26.6561,88181.0
2016-11-01 10:50:00,31.79,31.81,31.78,31.81,78874.0,26.6561,26.6729,26.6478,26.6729,78874.0
2016-11-01 10:55:00,31.8,31.9,31.79,31.89,181620.0,26.6645,26.7484,26.6561,26.74,181620.0
2016-11-01 11:00:00,31.89,31.9,31.83,31.86,319361.0,26.74,26.7484,26.6897,26.7148,319361.0
2016-11-01 11:05:00,31.85,31.88,31.82,31.84,91398.0,26.7065,26.7316,26.6813,26.6981,91398.0
2016-11-01 11:10:00,31.84,31.85,31.77,31.8,118239.0,26.6981,26.7065,26.6394,26.6645,118239.0
2016-11-01 11:15:00,31.8,31.83,31.77,31.83,134452.0,26.6645,26.6897,26.6394,26.6897,134452.0
2016-11-01 11:20:00,31.83,31.83,31.8,31.82,102040.0,26.6897,26.6897,26.6645,26.6813,102040.0
2016-11-01 11:25:00,31.83,31.85,31.8,31.82,138968.0,26.6897,26.7065,26.6645,26.6813,138968.0
2016-11-01 11:30:00,31.82,31.82,31.74,31.77,113947.0,26.6813,26.6813,26.6142,26.6394,113947.0
2016-11-01 11:35:00,31.76,31.79,31.74,31.79,45198.0,26.631,26.6561,26.6142,26.6561,45198.0
2016-11-01 11:40:00,31.79,31.8,31.72,31.79,122548.0,26.6561,26.6645,26.5975,26.6561,122548.0
2016-11-01 11:45:00,31.79,31.8,31.76,31.76,75828.0,26.6561,26.6645,26.631,26.631,75828.0
2016-11-01 11:50:00,31.76,31.77,31.71,31.75,83602.0,26.631,26.6394,26.5891,26.6226,83602.0
2016-11-01 11:55:00,31.75,31.75,31.69,31.69,56598.0,26.6226,26.6226,26.5723,26.5723,56598.0
2016-11-01 12:00:00,31.7,31.72,31.66,31.67,207645.0,26.5807,26.5975,26.5471,26.5555,207645.0
2016-11-01 12:05:00,31.68,31.69,31.6,31.61,81680.0,26.5639,26.5723,26.4968,26.5052,81680.0
2016-11-01 12:10:00,31.61,31.65,31.58,31.63,99049.0,26.5052,26.5388,26.4801,26.522,99049.0
2016-11-01 12:15:00,31.63,31.64,31.59,31.6,84439.0,26.522,26.5304,26.4884,26.4968,84439.0
2016-11-01 12:20:00,31.6,31.62,31.56,31.6,120345.0,26.4968,26.5136,26.4633,26.4968,120345.0
2016-11-01 12:25:00,31.6,31.61,31.56,31.56,67816.0,26.4968,26.5052,26.4633,26.4633,67816.0
2016-11-01 12:30:00,31.57,31.63,31.56,31.63,76837.0,26.4717,26.522,26.4633,26.522,76837.0
2016-11-01 12:35:00,31.62,31.63,31.54,31.55,93082.0,26.5136,26.522,26.4465,26.4549,93082.0
2016-11-01 12:40:00,31.54,31.56,31.52,31.53,106907.0,26.4465,26.4633,26.4297,26.4381,106907.0
2016-11-01 12:45:00,31.53,31.54,31.45,31.46,276819.0,26.4381,26.4465,26.3711,26.3794,276819.0
2016-11-01 12:50:00,31.46,31.49,31.43,31.44,151417.0,26.3794,26.4046,26.3543,26.3627,151417.0
2016-11-01 12:55:00,31.44,31.44,31.41,31.43,100501.0,26.3627,26.3627,26.3375,26.3543,100501.0
2016-11-01 13:00:00,31.44,31.45,31.42,31.43,71973.0,26.3627,26.3711,26.3459,26.3543,71973.0
2016-11-01 13:05:00,31.43,31.43,31.38,31.4,204042.0,26.3543,26.3543,26.3124,26.3291,204042.0
2016-11-01 13:10:00,31.41,31.44,31.37,31.43,158985.0,26.3375,26.3627,26.304,26.3543,158985.0
2016-11-01 13:15:00,31.43,31.48,31.42,31.46,125341.0,26.3543,26.3962,26.3459,26.3794,125341.0
2016-11-01 13:20:00,31.46,31.48,31.41,31.47,125021.0,26.3794,26.3962,26.3375,26.3878,125021.0
2016-11-01 13:25:00,31.46,31.5,31.44,31.49,99425.0,26.3794,26.413,26.3627,26.4046,99425.0
2016-11-01 13:30:00,31.49,31.49,31.4,31.41,102339.0,26.4046,26.4046,26.3291,26.3375,102339.0
2016-11-01 13:35:00,31.4,31.41,31.35,31.37,99367.0,26.3291,26.3375,26.2872,26.304,99367.0
2016-11-01 13:40:00,31.37,31.37,31.28,31.3,173691.0,26.304,26.304,26.2285,26.2453,173691.0
2016-11-01 13:45:00,31.3,31.3,31.24,31.26,157174.0,26.2453,26.2453,26.195,26.2117,157174.0
2016-11-01 13:50:00,31.26,31.3,31.25,31.29,126423.0,26.2117,26.2453,26.2034,26.2369,126423.0
2016-11-01 13:55:00,31.29,31.3,31.26,31.29,108630.0,26.2369,26.2453,26.2117,26.2369,108630.0
2016-11-01 14:00:00,31.29,31.3,31.26,31.3,84914.0,26.2369,26.2453,26.2117,26.2453,84914.0
2016-11-01 14:05:00,31.3,31.31,31.25,31.28,127767.0,26.2453,26.2537,26.2034,26.2285,127767.0
2016-11-01 14:10:00,31.28,31.29,31.23,31.24,110533.0,26.2285,26.2369,26.1866,26.195,110533.0
2016-11-01 14:15:00,31.24,31.24,31.19,31.21,139405.0,26.195,26.195,26.153,26.1698,139405.0
2016-11-01 14:20:00,31.21,31.24,31.19,31.22,277279.0,26.1698,26.195,26.153,26.1782,277279.0
2016-11-01 14:25:00,31.23,31.32,31.21,31.31,265036.0,26.1866,26.262,26.1698,26.2537,265036.0
2016-11-01 14:30:00,31.32,31.37,31.3,31.34,136193.0,26.262,26.304,26.2453,26.2788,136193.0
2016-11-01 14:35:00,31.33,31.37,31.31,31.33,110891.0,26.2704,26.304,26.2537,26.2704,110891.0
2016-11-01 14:40:00,31.33,31.33,31.22,31.29,125101.0,26.2704,26.2704,26.1782,26.2369,125101.0
2016-11-01 14:45:00,31.29,31.3,31.22,31.23,133545.0,26.2369,26.2453,26.1782,26.1866,133545.0
2016-11-01 14:50:00,31.23,31.29,31.21,31.29,80406.0,26.1866,26.2369,26.1698,26.2369,80406.0
2016-11-01 14:55:00,31.29,31.31,31.26,31.27,115031.0,26.2369,26.2537,26.2117,26.2201,115031.0
2016-11-01 15:00:00,31.27,31.32,31.23,31.3,168615.0,26.2201,26.262,26.1866,26.2453,168615.0
2016-11-01 15:05:00,31.3,31.31,31.26,31.28,103730.0,26.2453,26.2537,26.2117,26.2285,103730.0
2016-11-01 15:10:00,31.28,31.29,31.24,31.27,86857.0,26.2285,26.2369,26.195,26.2201,86857.0
2016-11-01 15:15:00,31.27,31.4,31.25,31.36,270946.0,26.2201,26.3291,26.2034,26.2956,270946.0
2016-11-01 15:20:00,31.36,31.38,31.34,31.38,165758.0,26.2956,26.3124,26.2788,26.3124,165758.0
2016-11-01 15:25:00,31.38,31.4,31.35,31.4,127646.0,26.3124,26.3291,26.2872,26.3291,127646.0
2016-11-01 15:30:00,31.4,31.44,31.38,31.44,220497.0,26.3291,26.3627,26.3124,26.3627,220497.0
2016-11-01 15:35:00,31.44,31.49,31.42,31.49,295982.0,26.3627,26.4046,26.3459,26.4046,295982.0
2016-11-01 15:40:00,31.49,31.5,31.45,31.47,130501.0,26.4046,26.413,26.3711,26.3878,130501.0
2016-11-01 15:45:00,31.47,31.55,31.46,31.52,261612.0,26.3878,26.4549,26.3794,26.4297,261612.0
2016-11-01 15:50:00,31.52,31.54,31.48,31.54,436058.0,26.4297,26.4465,26.3962,26.4465,436058.0
2016-11-01 15:55:00,31.54,31.57,31.48,31.5,891571.0,26.4465,26.4717,26.3962,26.413,891571.0
2016-11-02 09:30:00,31.33,31.48,31.31,31.41,190363.0,26.2704,26.3962,26.2537,26.3375,190363.0
2016-11-02 09:35:00,31.42,31.53,31.4,31.45,251136.0,26.3459,26.4381,26.3291,26.3711,251136.0
2016-11-02 09:40:00,31.45,31.54,31.45,31.53,159312.0,26.3711,26.4465,26.3711,26.4381,159312.0
2016-11-02 09:45:00,31.53,31.66,31.51,31.66,388789.0,26.4381,26.5471,26.4214,26.5471,388789.0
2016-11-02 09:50:00,31.65,31.67,31.6,31.6,133840.0,26.5388,26.5555,26.4968,26.4968,133840.0
2016-11-02 09:55:00,31.61,31.72,31.6,31.7,130004.0,26.5052,26.5975,26.4968,26.5807,130004.0
2016-11-02 10:00:00,31.71,31.72,31.55,31.61,234487.0,26.5891,26.5975,26.4549,26.5052,234487.0
2016-11-02 10:05:00,31.62,31.62,31.57,31.57,107274.0,26.5136,26.5136,26.4717,26.4717,107274.0
2016-11-02 10:10:00,31.57,31.57,31.5,31.51,149211.0,26.4717,26.4717,26.413,26.4214,149211.0
2016-11-02 10:15:00,31.51,31.53,31.46,31.48,190368.0,26.4214,26.4381,26.3794,26.3962,190368.0
2016-11-02 10:20:00,31.48,31.48,31.41,31.42,139497.0,26.3962,26.3962,26.3375,26.3459,139497.0
2016-11-02 10:25:00,31.42,31.42,31.36,31.4,215780.0,26.3459,26.3459,26.2956,26.3291,215780.0
2016-11-02 10:30:00,31.39,31.4,31.35,31.39,288379.0,26.3207,26.3291,26.2872,26.3207,288379.0
2016-11-02 10:35:00,31.38,31.48,31.34,31.47,183436.0,26.3124,26.3962,26.2788,26.3878,183436.0
2016-11-02 10:40:00,31.48,31.52,31.44,31.46,121239.0,26.3962,26.4297,26.3627,26.3794,121239.0
2016-11-02 10:45:00,31.46,31.48,31.44,31.46,137525.0,26.3794,26.3962,26.3627,26.3794,137525.0
2016-11-02 10:50:00,31.45,31.48,31.42,31.45,140690.0,26.3711,26.3962,26.3459,26.3711,140690.0
2016-11-02 10:55:00,31.45,31.5,31.44,31.5,103869.0,26.3711,26.413,26.3627,26.413,103869.0
2016-11-02 11:00:00,31.5,31.52,31.47,31.52,83864.0,26.413,26.4297,26.3878,26.4297,83864.0
2016-11-02 11:05:00,31.51,31.54,31.49,31.52,77980.0,26.4214,26.4465,26.4046,26.4297,77980.0
2016-11-02 11:10:00,31.53,31.62,31.52,31.59,118069.0,26.4381,26.5136,26.4297,26.4884,118069.0
2016-11-02 11:15:00,31.6,31.62,31.55,31.55,96956.0,26.4968,26.5136,26.4549,26.4549,96956.0
2016-11-02 11:20:00,31.55,31.56,31.48,31.5,75016.0,26.4549,26.4633,26.3962,26.413,75016.0
2016-11-02 11:25:00,31.5,31.53,31.49,31.5,40307.0,26.413,26.4381,26.4046,26.413,40307.0
2016-11-02 11:30:00,31.5,31.5,31.46,31.49,75089.0,26.413,26.413,26.3794,26.4046,75089.0
2016-11-02 11:35:00,31.49,31.5,31.44,31.47,78324.0,26.4046,26.413,26.3627,26.3878,78324.0
2016-11-02 11:40:00,31.46,31.5,31.45,31.48,82386.0,26.3794,26.413,26.3711,26.3962,82386.0
2016-11-02 11:45:00,31.49,31.56,31.48,31.56,63369.0,26.4046,26.4633,26.3962,26.4633,63369.0
2016-11-02 11:50:00,31.56,31.56,31.47,31.47,137721.0,26.4633,26.4633,26.3878,26.3878,137721.0
2016-11-02 11:55:00,31.48,31.51,31.47,31.5,39641.0,26.3962,26.4214,26.3878,26.413,39641.0
2016-11-02 12:00:00,31.49,31.49,31.43,31.46,135123.0,26.4046,26.4046,26.3543,26.3794,135123.0
2016-11-02 12:05:00,31.46,31.47,31.45,31.46,150068.0,26.3794,26.3878,26.3711,26.3794,150068.0
2016-11-02 12:10:00,31.45,31.47,31.42,31.43,241356.0,26.3711,26.3878,26.3459,26.3543,241356.0
2016-11-02 12:15:00,31.42,31.43,31.41,31.43,37833.0,26.3459,26.3543,26.3375,26.3543,37833.0
2016-11-02 12:20:00,31.43,31.43,31.39,31.4,79089.0,26.3543,26.3543,26.3207,26.3291,79089.0
2016-11-02 12:25:00,31.4,31.43,31.38,31.43,87157.0,26.3291,26.3543,26.3124,26.3543,87157.0
2016-11-02 12:30:00,31.43,31.44,31.4,31.43,107415.0,26.3543,26.3627,26.3291,26.3543,107415.0
2016-11-02 12:35:00,31.43,31.44,31.42,31.44,68136.0,26.3543,26.3627,26.3459,26.3627,68136.0
2016-11-02 12:40:00,31.44,31.47,31.43,31.46,142625.0,26.3627,26.3878,26.3543,26.3794,142625.0
2016-11-02 12:45:00,31.46,31.47,31.43,31.45,143192.0,26.3794,26.3878,26.3543,26.3711,143192.0
2016-11-02 12:50:00,31.45,31.46,31.42,31.46,89799.0,26.3711,26.3794,26.3459,26.3794,89799.0
2016-11-02 12:55:00,31.45,31.46,31.43,31.46,107565.0,26.3711,26.3794,26.3543,26.3794,107565.0
2016-11-02 13:00:00,31.45,31.47,31.37,31.4,135143.0,26.3711,26.3878,26.304,26.3291,135143.0
2016-11-02 13:05:00,31.4,31.4,31.36,31.39,82273.0,26.3291,26.3291,26.2956,26.3207,82273.0
2016-11-02 13:10:00,31.39,31.39,31.33,31.36,118929.0,26.3207,26.3207,26.2704,26.2956,118929.0
2016-11-02 13:15:00,31.36,31.36,31.33,31.36,68871.0,26.2956,26.2956,26.2704,26.2956,68871.0
2016-11-02 13:20:00,31.35,31.41,31.35,31.38,242957.0,26.2872,26.3375,26.2872,26.3124,242957.0
2016-11-02 13:25:00,31.37,31.42,31.35,31.42,107230.0,26.304,26.3459,26.2872,26.3459,107230.0
2016-11-02 13:30:00,31.43,31.44,31.41,31.42,121219.0,26.3543,26.3627,26.3375,26.3459,121219.0
2016-11-02 13:35:00,31.43,31.44,31.42,31.42,65537.0,26.3543,26.3627,26.3459,26.3459,65537.0
2016-11-02 13:40:00,31.42,31.44,31.39,31.44,216872.0,26.3459,26.3627,26.3207,26.3627,216872.0
2016-11-02 13:45:00,31.44,31.45,31.42,31.44,71126.0,26.3627,26.3711,26.3459,26.3627,71126.0
2016-11-02 13:50:00,31.44,31.46,31.4,31.41,173715.0,26.3627,26.3794,26.3291,26.3375,173715.0
2016-11-02 13:55:00,31.41,31.42,31.38,31.41,194921.0,26.3375,26.3459,26.3124,26.3375,194921.0
2016-11-02 14:00:00,31.42,31.46,31.36,31.4,126856.0,26.3459,26.3794,26.2956,26.3291,126856.0
2016-11-02 14:05:00,31.4,31.41,31.31,31.32,167676.0,26.3291,26.3375,26.2537,26.262,167676.0
2016-11-02 14:10:00,31.33,31.44,31.32,31.41,153548.0,26.2704,26.3627,26.262,26.3375,153548.0
2016-11-02 14:15:00,31.4,31.47,31.36,31.46,132456.0,26.3291,26.3878,26.2956,26.3794,132456.0
2016-11-02 14:20:00,31.46,31.5,31.41,31.47,176727.0,26.3794,26.413,26.3375,26.3878,176727.0
2016-11-02 14:25:00,31.48,31.53,31.45,31.46,110613.0,26.3962,26.4381,26.3711,26.3794,110613.0
2016-11-02 14:30:00,31.46,31.48,31.43,31.47,93237.0,26.3794,26.3962,26.3543,26.3878,93237.0
2016-11-02 14:35:00,31.46,31.55,31.44,31.5,143764.0,26.3794,26.4549,26.3627,26.413,143764.0
2016-11-02 14:40:00,31.51,31.52,31.47,31.51,114729.0,26.4214,26.4297,26.3878,26.4214,114729.0
2016-11-02 14:45:00,31.52,31.53,31.46,31.49,89219.0,26.4297,26.4381,26.3794,26.4046,89219.0
2016-11-02 14:50:00,31.49,31.49,31.43,31.46,115033.0,26.4046,26.4046,26.3543,26.3794,115033.0
2016-11-02 14:55:00,31.47,31.5,31.42,31.43,107713.0,26.3878,26.413,26.3459,26.3543,107713.0
2016-11-02 15:00:00,31.43,31.47,31.4,31.47,114930.0,26.3543,26.3878,26.3291,26.3878,114930.0
2016-11-02 15:05:00,31.47,31.49,31.44,31.48,81770.0,26.3878,26.4046,26.3627,26.3962,81770.0
2016-11-02 15:10:00,31.47,31.49,31.44,31.47,80517.0,26.3878,26.4046,26.3627,26.3878,80517.0
2016-11-02 15:15:00,31.48,31.48,31.45,31.45,61609.0,26.3962,26.3962,26.3711,26.3711,61609.0
2016-11-02 15:20:00,31.46,31.49,31.45,31.49,62656.0,26.3794,26.4046,26.3711,26.4046,62656.0
2016-11-02 15:25:00,31.48,31.52,31.47,31.49,127916.0,26.3962,26.4297,26.3878,26.4046,127916.0
2016-11-02 15:30:00,31.49,31.5,31.47,31.49,90668.0,26.4046,26.413,26.3878,26.4046,90668.0
2016-11-02 15:35:00,31.49,31.49,31.44,31.44,139607.0,26.4046,26.4046,26.3627,26.3627,139607.0
2016-11-02 15:40:00,31.44,31.51,31.44,31.5,268140.0,26.3627,26.4214,26.3627,26.413,268140.0
2016-11-02 15:45:00,31.5,31.52,31.49,31.52,280076.0,26.413,26.4297,26.4046,26.4297,280076.0
2016-11-02 15:50:00,31.52,31.53,31.46,31.46,181365.0,26.4297,26.4381,26.3794,26.3794,181365.0
2016-11-02 15:55:00,31.46,31.5,31.41,31.46,622366.0,26.3794,26.413,26.3375,26.3794,622366.0
2016-11-03 09:30:00,31.45,31.64,31.45,31.58,206796.0,26.3711,26.5304,26.3711,26.4801,206796.0
2016-11-03 09:35:00,31.59,31.63,31.55,31.61,90405.0,26.4884,26.522,26.4549,26.5052,90405.0
2016-11-03 09:40:00,31.6,31.63,31.57,31.57,101853.0,26.4968,26.522,26.4717,26.4717,101853.0
2016-11-03 09:45:00,31.58,31.6,31.48,31.5,167521.0,26.4801,26.4968,26.3962,26.413,167521.0
2016-11-03 09:50:00,31.49,31.54,31.46,31.52,246585.0,26.4046,26.4465,26.3794,26.4297,246585.0
2016-11-03 09:55:00,31.53,31.53,31.46,31.47,103298.0,26.4381,26.4381,26.3794,26.3878,103298.0
2016-11-03 10:00:00,31.48,31.48,31.31,31.37,270471.0,26.3962,26.3962,26.2537,26.304,270471.0
2016-11-03 10:05:00,31.37,31.46,31.37,31.4,144988.0,26.304,26.3794,26.304,26.3291,144988.0
2016-11-03 10:10:00,31.4,31.45,31.4,31.42,95640.0,26.3291,26.3711,26.3291,26.3459,95640.0
2016-11-03 10:15:00,31.42,31.42,31.32,31.36,121483.0,26.3459,26.3459,26.262,26.2956,121483.0
2016-11-03 10:20:00,31.37,31.43,31.36,31.42,120286.0,26.304,26.3543,26.2956,26.3459,120286.0
2016-11-03 10:25:00,31.42,31.46,31.41,31.45,128264.0,26.3459,26.3794,26.3375,26.3711,128264.0
2016-11-03 10:30:00,31.45,31.49,31.41,31.48,85181.0,26.3711,26.4046,26.3375,26.3962,85181.0
2016-11-03 10:35:00,31.49,31.51,31.46,31.47,152401.0,26.4046,26.4214,26.3794,26.3878,152401.0
2016-11-03 10:40:00,31.47,31.52,31.43,31.51,124137.0,26.3878,26.4297,26.3543,26.4214,124137.0
2016-11-03 10:45:00,31.5,31.51,31.45,31.48,115278.0,26.413,26.4214,26.3711,26.3962,115278.0
2016-11-03 10:50:00,31.48,31.52,31.46,31.51,126581.0,26.3962,26.4297,26.3794,26.4214,126581.0
2016-11-03 10:55:00,31.52,31.52,31.38,31.41,220411.0,26.4297,26.4297,26.3124,26.3375,220411.0
2016-11-03 11:00:00,31.41,31.42,31.37,31.4,115467.0,26.3375,26.3459,26.304,26.3291,115467.0
2016-11-03 11:05:00,31.4,31.45,31.4,31.42,55970.0,26.3291,26.3711,26.3291,26.3459,55970.0
2016-11-03 11:10:00,31.42,31.44,31.41,31.43,75189.0,26.3459,26.3627,26.3375,26.3543,75189.0
2016-11-03 11:15:00,31.44,31.47,31.39,31.47,133420.0,26.3627,26.3878,26.3207,26.3878,133420.0
2016-11-03 11:20:00,31.46,31.49,31.44,31.48,115068.0,26.3794,26.4046,26.3627,26.3962,115068.0
2016-11-03 11:25:00,31.47,31.5,31.46,31.46,84931.0,26.3878,26.413,26.3794,26.3794,84931.0
2016-11-03 11:30:00,31.46,31.49,31.45,31.49,136862.0,26.3794,26.4046,26.3711,26.4046,136862.0
2016-11-03 11:35:00,31.5,31.5,31.43,31.44,92910.0,26.413,26.413,26.3543,26.3627,92910.0
2016-11-03 11:40:00,31.44,31.45,31.34,31.36,183779.0,26.3627,26.3711,26.2788,26.2956,183779.0
2016-11-03 11:45:00,31.36,31.41,31.31,31.33,160638.0,26.2956,26.3375,26.2537,26.2704,160638.0
2016-11-03 11:50:00,31.32,31.38,31.3,31.38,152443.0,26.262,26.3124,26.2453,26.3124,152443.0
2016-11-03 11:55:00,31.38,31.39,31.35,31.38,98501.0,26.3124,26.3207,26.2872,26.3124,98501.0
2016-11-03 12:00:00,31.39,31.39,31.35,31.38,109083.0,26.3207,26.3207,26.2872,26.3124,109083.0
2016-11-03 12:05:00,31.38,31.38,31.28,31.31,136034.0,26.3124,26.3124,26.2285,26.2537,136034.0
2016-11-03 12:10:00,31.31,31.33,31.3,31.33,67401.0,26.2537,26.2704,26.2453,26.2704,67401.0
2016-11-03 12:15:00,31.33,31.37,31.31,31.35,87770.0,26.2704,26.304,26.2537,26.2872,87770.0
2016-11-03 12:20:00,31.34,31.37,31.32,31.34,111238.0,26.2788,26.304,26.262,26.2788,111238.0
2016-11-03 12:25:00,31.33,31.36,31.32,31.34,92296.0,26.2704,26.2956,26.262,26.2788,92296.0
2016-11-03 12:30:00,31.34,31.37,31.32,31.36,63916.0,26.2788,26.304,26.262,26.2956,63916.0
2016-11-03 12:35:00,31.36,31.36,31.3,31.33,116319.0,26.2956,26.2956,26.2453,26.2704,116319.0
2016-11-03 12:40:00,31.33,31.34,31.24,31.25,165538.0,26.2704,26.2788,26.195,26.2034,165538.0
2016-11-03 12:45:00,31.24,31.26,31.22,31.23,126201.0,26.195,26.2117,26.1782,26.1866,126201.0
2016-11-03 12:50:00,31.23,31.3,31.23,31.28,100813.0,26.1866,26.2453,26.1866,26.2285,100813.0
2016-11-03 12:55:00,31.29,31.3,31.27,31.29,58517.0,26.2369,26.2453,26.2201,26.2369,58517.0
2016-11-03 13:00:00,31.29,31.3,31.24,31.25,123783.0,26.2369,26.2453,26.195,26.2034,123783.0
2016-11-03 13:05:00,31.24,31.27,31.22,31.24,158996.0,26.195,26.2201,26.1782,26.195,158996.0
2016-11-03 13:10:00,31.23,31.26,31.23,31.25,72009.0,26.1866,26.2117,26.1866,26.2034,72009.0
2016-11-03 13:15:00,31.25,31.26,31.24,31.25,98620.0,26.2034,26.2117,26.195,26.2034,98620.0
2016-11-03 13:20:00,31.25,31.26,31.21,31.22,98238.0,26.2034,26.2117,26.1698,26.1782,98238.0
2016-11-03 13:25:00,31.22,31.28,31.21,31.26,189351.0,26.1782,26.2285,26.1698,26.2117,189351.0
2016-11-03 13:30:00,31.26,31.27,31.24,31.25,139155.0,26.2117,26.2201,26.195,26.2034,139155.0
2016-11-03 13:35:00,31.24,31.27,31.23,31.27,48155.0,26.195,26.2201,26.1866,26.2201,48155.0
2016-11-03 13:40:00,31.26,31.28,31.22,31.22,88964.0,26.2117,26.2285,26.1782,26.1782,88964.0
2016-11-03 13:45:00,31.23,31.25,31.22,31.25,57769.0,26.1866,26.2034,26.1782,26.2034,57769.0
2016-11-03 13:50:00,31.24,31.26,31.19,31.2,120945.0,26.195,26.2117,26.153,26.1614,120945.0
2016-11-03 13:55:00,31.19,31.2,31.15,31.2,138925.0,26.153,26.1614,26.1195,26.1614,138925.0
2016-11-03 14:00:00,31.2,31.22,31.19,31.21,81800.0,26.1614,26.1782,26.153,26.1698,81800.0
2016-11-03 14:05:00,31.2,31.21,31.17,31.2,96561.0,26.1614,26.1698,26.1363,26.1614,96561.0
2016-11-03 14:10:00,31.2,31.21,31.16,31.16,201029.0,26.1614,26.1698,26.1279,26.1279,201029.0
2016-11-03 14:15:00,31.16,31.17,31.1,31.1,132673.0,26.1279,26.1363,26.0776,26.0776,132673.0
2016-11-03 14:20:00,31.1,31.15,31.09,31.14,154441.0,26.0776,26.1195,26.0692,26.1111,154441.0
2016-11-03 14:25:00,31.14,31.15,31.11,31.12,122261.0,26.1111,26.1195,26.086,26.0943,122261.0
2016-11-03 14:30:00,31.12,31.12,31.08,31.09,86491.0,26.0943,26.0943,26.0608,26.0692,86491.0
2016-11-03 14:35:00,31.08,31.11,31.08,31.1,100359.0,26.0608,26.086,26.0608,26.0776,100359.0
2016-11-03 14:40:00,31.1,31.1,31.08,31.08,93116.0,26.0776,26.0776,26.0608,26.0608,93116.0
2016-11-03 14:45:00,31.08,31.09,31.05,31.08,117259.0,26.0608,26.0692,26.0357,26.0608,117259.0
2016-11-03 14:50:00,31.07,31.09,31.06,31.08,119712.0,26.0524,26.0692,26.044,26.0608,119712.0
2016-11-03 14:55:00,31.08,31.15,31.07,31.14,299573.0,26.0608,26.1195,26.0524,26.1111,299573.0
2016-11-03 15:00:00,31.14,31.15,31.08,31.08,268667.0,26.1111,26.1195,26.0608,26.0608,268667.0
2016-11-03 15:05:00,31.08,31.09,31.06,31.07,83288.0,26.0608,26.0692,26.044,26.0524,83288.0
2016-11-03 15:10:00,31.07,31.07,31.03,31.04,208440.0,26.0524,26.0524,26.0189,26.0273,208440.0
2016-11-03 15:15:00,31.05,31.05,30.99,31.0,285050.0,26.0357,26.0357,25.9853,25.9937,285050.0
2016-11-03 15:20:00,31.0,31.02,30.99,31.02,105170.0,25.9937,26.0105,25.9853,26.0105,105170.0
2016-11-03 15:25:00,31.02,31.06,31.01,31.06,77420.0,26.0105,26.044,26.0021,26.044,77420.0
2016-11-03 15:30:00,31.05,31.06,30.97,30.99,226418.0,26.0357,26.044,25.9686,25.9853,226418.0
2016-11-03 15:35:00,30.99,31.04,30.98,31.03,196671.0,25.9853,26.0273,25.977,26.0189,196671.0
2016-11-03 15:40:00,31.02,31.03,30.96,30.96,234411.0,26.0105,26.0189,25.9602,25.9602,234411.0
2016-11-03 15:45:00,30.96,31.0,30.95,30.96,225735.0,25.9602,25.9937,25.9518,25.9602,225735.0
2016-11-03 15:50:00,30.96,31.02,30.96,31.02,310529.0,25.9602,26.0105,25.9602,26.0105,310529.0
2016-11-03 15:55:00,31.02,31.07,30.99,31.07,906409.0,26.0105,26.0524,25.9853,26.0524,906409.0
2016-11-04 09:30:00,31.0,31.09,30.94,31.06,259541.0,25.9937,26.0692,25.9434,26.044,259541.0
2016-11-04 09:35:00,31.07,31.15,31.06,31.1,83757.0,26.0524,26.1195,26.044,26.0776,83757.0
2016-11-04 09:40:00,31.1,31.17,31.07,31.14,213384.0,26.0776,26.1363,26.0524,26.1111,213384.0
2016-11-04 09:45:00,31.14,31.24,31.13,31.16,161452.0,26.1111,26.195,26.1027,26.1279,161452.0
2016-11-04 09:50:00,31.16,31.2,31.11,31.18,251767.0,26.1279,26.1614,26.086,26.1447,251767.0
2016-11-04 09:55:00,31.18,31.19,31.12,31.16,154912.0,26.1447,26.153,26.0943,26.1279,154912.0
2016-11-04 10:00:00,31.16,31.27,31.15,31.25,231013.0,26.1279,26.2201,26.1195,26.2034,231013.0
2016-11-04 10:05:00,31.25,31.29,31.22,31.26,124529.0,26.2034,26.2369,26.1782,26.2117,124529.0
2016-11-04 10:10:00,31.27,31.34,31.25,31.26,153975.0,26.2201,26.2788,26.2034,26.2117,153975.0
2016-11-04 10:15:00,31.25,31.31,31.22,31.29,119009.0,26.2034,26.2537,26.1782,26.2369,119009.0
2016-11-04 10:20:00,31.29,31.29,31.23,31.24,149482.0,26.2369,26.2369,26.1866,26.195,149482.0
2016-11-04 10:25:00,31.25,31.28,31.21,31.25,164227.0,26.2034,26.2285,26.1698,26.2034,164227.0
2016-11-04 10:30:00,31.25,31.27,31.22,31.25,113579.0,26.2034,26.2201,26.1782,26.2034,113579.0
2016-11-04 10:35:00,31.25,31.3,31.24,31.3,146039.0,26.2034,26.2453,26.195,26.2453,146039.0
2016-11-04 10:40:00,31.29,31.3,31.24,31.26,88759.0,26.2369,26.2453,26.195,26.2117,88759.0
2016-11-04 10:45:00,31.27,31.29,31.26,31.27,91457.0,26.2201,26.2369,26.2117,26.2201,91457.0
2016-11-04 10:50:00,31.28,31.3,31.22,31.24,198187.0,26.2285,26.2453,26.1782,26.195,198187.0
2016-11-04 10:55:00,31.23,31.26,31.22,31.25,132452.0,26.1866,26.2117,26.1782,26.2034,132452.0
2016-11-04 11:00:00,31.24,31.37,31.23,31.36,134288.0,26.195,26.304,26.1866,26.2956,134288.0
2016-11-04 11:05:00,31.36,31.44,31.35,31.43,287100.0,26.2956,26.3627,26.2872,26.3543,287100.0
2016-11-04 11:10:00,31.43,31.47,31.41,31.46,103640.0,26.3543,26.3878,26.3375,26.3794,103640.0
2016-11-04 11:15:00,31.46,31.49,31.43,31.46,124762.0,26.3794,26.4046,26.3543,26.3794,124762.0
2016-11-04 11:20:00,31.46,31.5,31.45,31.48,57543.0,26.3794,26.413,26.3711,26.3962,57543.0
2016-11-04 11:25:00,31.48,31.49,31.45,31.45,149474.0,26.3962,26.4046,26.3711,26.3711,149474.0
2016-11-04 11:30:00,31.46,31.46,31.37,31.4,218613.0,26.3794,26.3794,26.304,26.3291,218613.0
2016-11-04 11:35:00,31.39,31.43,31.36,31.37,88137.0,26.3207,26.3543,26.2956,26.304,88137.0
2016-11-04 11:40:00,31.38,31.45,31.37,31.45,53056.0,26.3124,26.3711,26.304,26.3711,53056.0
2016-11-04 11:45:00,31.45,31.45,31.4,31.42,85669.0,26.3711,26.3711,26.3291,26.3459,85669.0
2016-11-04 11:50:00,31.41,31.42,31.39,31.41,92280.0,26.3375,26.3459,26.3207,26.3375,92280.0
2016-11-04 11:55:00,31.41,31.41,31.34,31.35,187649.0,26.3375,26.3375,26.2788,26.2872,187649.0
2016-11-04 12:00:00,31.35,31.4,31.34,31.37,91929.0,26.2872,26.3291,26.2788,26.304,91929.0
2016-11-04 12:05:00,31.37,31.41,31.36,31.4,108302.0,26.304,26.3375,26.2956,26.3291,108302.0
2016-11-04 12:10:00,31.4,31.46,31.4,31.46,123826.0,26.3291,26.3794,26.3291,26.3794,123826.0
2016-11-04 12:15:00,31.46,31.48,31.45,31.45,92887.0,26.3794,26.3962,26.3711,26.3711,92887.0
2016-11-04 12:20:00,31.46,31.49,31.45,31.47,61971.0,26.3794,26.4046,26.3711,26.3878,61971.0
2016-11-04 12:25:00,31.47,31.49,31.46,31.49,98677.0,26.3878,26.4046,26.3794,26.4046,98677.0
2016-11-04 12:30:00,31.49,31.49,31.42,31.43,124144.0,26.4046,26.4046,26.3459,26.3543,124144.0
2016-11-04 12:35:00,31.44,31.47,31.43,31.47,56326.0,26.3627,26.3878,26.3543,26.3878,56326.0
2016-11-04 12:40:00,31.47,31.5,31.47,31.47,143494.0,26.3878,26.413,26.3878,26.3878,143494.0
2016-11-04 12:45:00,31.47,31.47,31.44,31.46,69431.0,26.3878,26.3878,26.3627,26.3794,69431.0
2016-11-04 12:50:00,31.46,31.46,31.44,31.44,34749.0,26.3794,26.3794,26.3627,26.3627,34749.0
2016-11-04 12:55:00,31.45,31.5,31.44,31.5,129827.0,26.3711,26.413,26.3627,26.413,129827.0
2016-11-04 13:00:00,31.5,31.52,31.48,31.52,133947.0,26.413,26.4297,26.3962,26.4297,133947.0
2016-11-04 13:05:00,31.52,31.54,31.49,31.51,79211.0,26.4297,26.4465,26.4046,26.4214,79211.0
2016-11-04 13:10:00,31.51,31.54,31.5,31.54,56805.0,26.4214,26.4465,26.413,26.4465,56805.0
2016-11-04 13:15:00,31.54,31.54,31.5,31.51,134552.0,26.4465,26.4465,26.413,26.4214,134552.0
2016-11-04 13:20:00,31.51,31.51,31.4,31.41,185517.0,26.4214,26.4214,26.3291,26.3375,185517.0
2016-11-04 13:25:00,31.41,31.42,31.33,31.35,97217.0,26.3375,26.3459,26.2704,26.2872,97217.0
2016-11-04 13:30:00,31.35,31.4,31.34,31.4,95542.0,26.2872,26.3291,26.2788,26.3291,95542.0
2016-11-04 13:35:00,31.41,31.42,31.36,31.37,66183.0,26.3375,26.3459,26.2956,26.304,66183.0
2016-11-04 13:40:00,31.36,31.38,31.32,31.32,71329.0,26.2956,26.3124,26.262,26.262,71329.0
2016-11-04 13:45:00,31.33,31.38,31.32,31.35,105462.0,26.2704,26.3124,26.262,26.2872,105462.0
2016-11-04 13:50:00,31.36,31.37,31.32,31.34,143758.0,26.2956,26.304,26.262,26.2788,143758.0
2016-11-04 13:55:00,31.34,31.37,31.33,31.36,46230.0,26.2788,26.304,26.2704,26.2956,46230.0
2016-11-04 14:00:00,31.37,31.39,31.33,31.38,236859.0,26.304,26.3207,26.2704,26.3124,236859.0
2016-11-04 14:05:00,31.38,31.38,31.32,31.32,68963.0,26.3124,26.3124,26.262,26.262,68963.0
2016-11-04 14:10:00,31.32,31.38,31.31,31.35,135061.0,26.262,26.3124,26.2537,26.2872,135061.0
2016-11-04 14:15:00,31.34,31.4,31.34,31.38,64340.0,26.2788,26.3291,26.2788,26.3124,64340.0
2016-11-04 14:20:00,31.38,31.41,31.37,31.39,117518.0,26.3124,26.3375,26.304,26.3207,117518.0
2016-11-04 14:25:00,31.39,31.41,31.39,31.4,65887.0,26.3207,26.3375,26.3207,26.3291,65887.0
2016-11-04 14:30:00,31.4,31.41,31.39,31.4,55770.0,26.3291,26.3375,26.3207,26.3291,55770.0
2016-11-04 14:35:00,31.4,31.4,31.33,31.36,169147.0,26.3291,26.3291,26.2704,26.2956,169147.0
2016-11-04 14:40:00,31.36,31.41,31.35,31.41,75996.0,26.2956,26.3375,26.2872,26.3375,75996.0
2016-11-04 14:45:00,31.41,31.42,31.34,31.35,151653.0,26.3375,26.3459,26.2788,26.2872,151653.0
2016-11-04 14:50:00,31.36,31.44,31.35,31.39,290147.0,26.2956,26.3627,26.2872,26.3207,290147.0
2016-11-04 14:55:00,31.39,31.4,31.32,31.35,177900.0,26.3207,26.3291,26.262,26.2872,177900.0
2016-11-04 15:00:00,31.35,31.35,31.31,31.33,71562.0,26.2872,26.2872,26.2537,26.2704,71562.0
2016-11-04 15:05:00,31.32,31.33,31.27,31.27,99021.0,26.262,26.2704,26.2201,26.2201,99021.0
2016-11-04 15:10:00,31.27,31.33,31.26,31.31,113908.0,26.2201,26.2704,26.2117,26.2537,113908.0
2016-11-04 15:15:00,31.3,31.31,31.28,31.28,73756.0,26.2453,26.2537,26.2285,26.2285,73756.0
2016-11-04 15:20:00,31.28,31.3,31.28,31.3,77673.0,26.2285,26.2453,26.2285,26.2453,77673.0
2016-11-04 15:25:00,31.29,31.33,31.28,31.28,135627.0,26.2369,26.2704,26.2285,26.2285,135627.0
2016-11-04 15:30:00,31.29,31.29,31.27,31.28,87332.0,26.2369,26.2369,26.2201,26.2285,87332.0
2016-11-04 15:35:00,31.27,31.28,31.23,31.27,207281.0,26.2201,26.2285,26.1866,26.2201,207281.0
2016-11-04 15:40:00,31.26,31.28,31.25,31.27,169747.0,26.2117,26.2285,26.2034,26.2201,169747.0
2016-11-04 15:45:00,31.26,31.27,31.2,31.24,251587.0,26.2117,26.2201,26.1614,26.195,251587.0
2016-11-04 15:50:00,31.24,31.24,31.17,31.19,580031.0,26.195,26.195,26.1363,26.153,580031.0
2016-11-04 15:55:00,31.2,31.22,31.15,31.17,964147.0,26.1614,26.1782,26.1195,26.1363,964147.0
2016-11-07 09:30:00,31.58,31.65,31.54,31.63,242033.0,26.4801,26.5388,26.4465,26.522,242033.0
2016-11-07 09:35:00,31.62,31.74,31.59,31.73,263489.0,26.5136,26.6142,26.4884,26.6058,263489.0
2016-11-07 09:40:00,31.73,31.75,31.69,31.74,190544.0,26.6058,26.6226,26.5723,26.6142,190544.0
2016-11-07 09:45:00,31.74,31.75,31.66,31.71,170453.0,26.6142,26.6226,26.5471,26.5891,170453.0
2016-11-07 09:50:00,31.71,31.75,31.7,31.73,133741.0,26.5891,26.6226,26.5807,26.6058,133741.0
2016-11-07 09:55:00,31.74,31.79,31.73,31.79,160787.0,26.6142,26.6561,26.6058,26.6561,160787.0
2016-11-07 10:00:00,31.79,31.83,31.76,31.82,213143.0,26.6561,26.6897,26.631,26.6813,213143.0
2016-11-07 10:05:00,31.83,31.86,31.79,31.85,187833.0,26.6897,26.7148,26.6561,26.7065,187833.0
2016-11-07 10:10:00,31.86,31.9,31.84,31.88,110152.0,26.7148,26.7484,26.6981,26.7316,110152.0
2016-11-07 10:15:00,31.88,31.88,31.82,31.85,92403.0,26.7316,26.7316,26.6813,26.7065,92403.0
2016-11-07 10:20:00,31.85,31.89,31.85,31.86,122424.0,26.7065,26.74,26.7065,26.7148,122424.0
2016-11-07 10:25:00,31.87,31.9,31.86,31.87,86973.0,26.7232,26.7484,26.7148,26.7232,86973.0
2016-11-07 10:30:00,31.86,31.94,31.84,31.92,146675.0,26.7148,26.7819,26.6981,26.7652,146675.0
2016-11-07 10:35:00,31.92,31.93,31.84,31.89,151783.0,26.7652,26.7735,26.6981,26.74,151783.0
2016-11-07 10:40:00,31.89,31.94,31.88,31.91,164737.0,26.74,26.7819,26.7316,26.7568,164737.0
2016-11-07 10:45:00,31.92,31.96,31.91,31.94,117019.0,26.7652,26.7987,26.7568,26.7819,117019.0
2016-11-07 10:50:00,31.95,31.95,31.92,31.93,84244.0,26.7903,26.7903,26.7652,26.7735,84244.0
2016-11-07 10:55:00,31.94,31.97,31.91,31.96,113913.0,26.7819,26.8071,26.7568,26.7987,113913.0
2016-11-07 11:00:00,31.96,31.99,31.96,31.98,94283.0,26.7987,26.8238,26.7987,26.8155,94283.0
2016-11-07 11:05:00,31.97,32.02,31.96,31.97,293544.0,26.8071,26.849,26.7987,26.8071,293544.0
2016-11-07 11:10:00,31.96,32.03,31.95,32.0,145684.0,26.7987,26.8574,26.7903,26.8322,145684.0
2016-11-07 11:15:00,32.0,32.0,31.94,31.97,57131.0,26.8322,26.8322,26.7819,26.8071,57131.0
2016-11-07 11:20:00,31.97,31.97,31.92,31.93,102894.0,26.8071,26.8071,26.7652,26.7735,102894.0
2016-11-07 11:25:00,31.92,31.97,31.92,31.93,133119.0,26.7652,26.8071,26.7652,26.7735,133119.0
2016-11-07 11:30:00,31.94,31.97,31.92,31.93,54934.0,26.7819,26.8071,26.7652,26.7735,54934.0
2016-11-07 11:35:00,31.93,31.98,31.92,31.97,66509.0,26.7735,26.8155,26.7652,26.8071,66509.0
2016-11-07 11:40:00,31.98,32.0,31.97,31.98,79513.0,26.8155,26.8322,26.8071,26.8155,79513.0
2016-11-07 11:45:00,31.99,32.04,31.98,32.01,120289.0,26.8238,26.8658,26.8155,26.8406,120289.0
2016-11-07 11:50:00,32.02,32.08,32.01,32.08,113223.0,26.849,26.8993,26.8406,26.8993,113223.0
2016-11-07 11:55:00,32.08,32.12,32.07,32.12,121649.0,26.8993,26.9329,26.8909,26.9329,121649.0
2016-11-07 12:00:00,32.11,32.15,32.06,32.1,148705.0,26.9245,26.958,26.8825,26.9161,148705.0
2016-11-07 12:05:00,32.09,32.12,32.09,32.1,73879.0,26.9077,26.9329,26.9077,26.9161,73879.0
2016-11-07 12:10:00,32.09,32.12,32.08,32.11,108365.0,26.9077,26.9329,26.8993,26.9245,108365.0
2016-11-07 12:15:00,32.11,32.12,32.08,32.09,73310.0,26.9245,26.9329,26.8993,26.9077,73310.0
2016-11-07 12:20:00,32.08,32.11,32.08,32.09,80406.0,26.8993,26.9245,26.8993,26.9077,80406.0
2016-11-07 12:25:00,32.09,32.12,32.08,32.11,58136.0,26.9077,26.9329,26.8993,26.9245,58136.0
2016-11-07 12:30:00,32.11,32.12,32.03,32.04,111291.0,26.9245,26.9329,26.8574,26.8658,111291.0
2016-11-07 12:35:00,32.03,32.06,32.03,32.04,71787.0,26.8574,26.8825,26.8574,26.8658,71787.0
2016-11-07 12:40:00,32.04,32.04,31.95,31.95,145570.0,26.8658,26.8658,26.7903,26.7903,145570.0
2016-11-07 12:45:00,31.96,31.97,31.94,31.97,180082.0,26.7987,26.8071,26.7819,26.8071,180082.0
2016-11-07 12:50:00,31.97,31.98,31.94,31.97,127261.0,26.8071,26.8155,26.7819,26.8071,127261.0
2016-11-07 12:55:00,31.97,31.97,31.95,31.96,67042.0,26.8071,26.8071,26.7903,26.7987,67042.0
2016-11-07 13:00:00,31.95,32.0,31.94,31.99,128206.0,26.7903,26.8322,26.7819,26.8238,128206.0
2016-11-07 13:05:00,32.0,32.02,31.97,32.01,157307.0,26.8322,26.849,26.8071,26.8406,157307.0
2016-11-07 13:10:00,32.0,32.02,31.99,32.02,72199.0,26.8322,26.849,26.8238,26.849,72199.0
2016-11-07 13:15:00,32.02,32.04,31.99,32.02,74244.0,26.849,26.8658,26.8238,26.849,74244.0
2016-11-07 13:20:00,32.02,32.04,32.0,32.04,92109.0,26.849,26.8658,26.8322,26.8658,92109.0
2016-11-07 13:25:00,32.04,32.04,32.0,32.01,63798.0,26.8658,26.8658,26.8322,26.8406,63798.0
2016-11-07 13:30:00,32.01,32.08,32.0,32.08,116768.0,26.8406,26.8993,26.8322,26.8993,116768.0
2016-11-07 13:35:00,32.08,32.09,32.03,32.05,112933.0,26.8993,26.9077,26.8574,26.8742,112933.0
2016-11-07 13:40:00,32.05,32.07,32.04,32.05,77338.0,26.8742,26.8909,26.8658,26.8742,77338.0
2016-11-07 13:45:00,32.05,32.09,32.04,32.08,87282.0,26.8742,26.9077,26.8658,26.8993,87282.0
2016-11-07 13:50:00,32.08,32.13,32.07,32.11,155678.0,26.8993,26.9412,26.8909,26.9245,155678.0
2016-11-07 13:55:00,32.12,32.13,32.08,32.12,87746.0,26.9329,26.9412,26.8993,26.9329,87746.0
2016-11-07 14:00:00,32.13,32.13,32.09,32.11,190379.0,26.9412,26.9412,26.9077,26.9245,190379.0
2016-11-07 14:05:00,32.12,32.12,32.09,32.11,83947.0,26.9329,26.9329,26.9077,26.9245,83947.0
2016-11-07 14:10:00,32.11,32.12,32.01,32.02,107808.0,26.9245,26.9329,26.8406,26.849,107808.0
2016-11-07 14:15:00,32.02,32.08,32.02,32.06,89348.0,26.849,26.8993,26.849,26.8825,89348.0
2016-11-07 14:20:00,32.07,32.07,32.04,32.05,88021.0,26.8909,26.8909,26.8658,26.8742,88021.0
2016-11-07 14:25:00,32.04,32.06,32.02,32.05,100778.0,26.8658,26.8825,26.849,26.8742,100778.0
2016-11-07 14:30:00,32.05,32.07,32.04,32.04,61661.0,26.8742,26.8909,26.8658,26.8658,61661.0
2016-11-07 14:35:00,32.05,32.06,32.04,32.04,56121.0,26.8742,26.8825,26.8658,26.8658,56121.0
2016-11-07 14:40:00,32.05,32.05,32.0,32.02,122082.0,26.8742,26.8742,26.8322,26.849,122082.0
2016-11-07 14:45:00,32.02,32.04,31.98,31.98,142877.0,26.849,26.8658,26.8155,26.8155,142877.0
2016-11-07 14:50:00,31.99,32.03,31.97,32.02,103354.0,26.8238,26.8574,26.8071,26.849,103354.0
2016-11-07 14:55:00,32.02,32.05,32.01,32.04,95816.0,26.849,26.8742,26.8406,26.8658,95816.0
2016-11-07 15:00:00,32.04,32.05,31.99,32.01,189842.0,26.8658,26.8742,26.8238,26.8406,189842.0
2016-11-07 15:05:00,32.01,32.03,31.99,32.02,101515.0,26.8406,26.8574,26.8238,26.849,101515.0
2016-11-07 15:10:00,32.02,32.04,32.01,32.01,82649.0,26.849,26.8658,26.8406,26.8406,82649.0
2016-11-07 15:15:00,32.02,32.05,32.0,32.02,181923.0,26.849,26.8742,26.8322,26.849,181923.0
2016-11-07 15:20:00,32.02,32.05,32.01,32.04,123344.0,26.849,26.8742,26.8406,26.8658,123344.0
2016-11-07 15:25:00,32.04,32.05,32.0,32.01,119966.0,26.8658,26.8742,26.8322,26.8406,119966.0
2016-11-07 15:30:00,32.01,32.01,31.96,31.96,175254.0,26.8406,26.8406,26.7987,26.7987,175254.0
2016-11-07 15:35:00,31.97,31.97,31.93,31.94,342648.0,26.8071,26.8071,26.7735,26.7819,342648.0
2016-11-07 15:40:00,31.95,31.96,31.92,31.93,243101.0,26.7903,26.7987,26.7652,26.7735,243101.0
2016-11-07 15:45:00,31.93,32.0,31.92,31.99,411877.0,26.7735,26.8322,26.7652,26.8238,411877.0
2016-11-07 15:50:00,31.99,32.03,31.98,32.01,329757.0,26.8238,26.8574,26.8155,26.8406,329757.0
2016-11-07 15:55:00,32.01,32.03,31.97,32.02,559247.0,26.8406,26.8574,26.8071,26.849,559247.0
2016-11-08 09:30:00,31.9,31.97,31.77,31.79,248975.0,26.7484,26.8071,26.6394,26.6561,248975.0
2016-11-08 09:35:00,31.78,31.79,31.61,31.62,193581.0,26.6478,26.6561,26.5052,26.5136,193581.0
2016-11-08 09:40:00,31.63,31.71,31.62,31.65,219488.0,26.522,26.5891,26.5136,26.5388,219488.0
2016-11-08 09:45:00,31.65,31.66,31.57,31.58,197412.0,26.5388,26.5471,26.4717,26.4801,197412.0
2016-11-08 09:50:00,31.58,31.62,31.52,31.6,279509.0,26.4801,26.5136,26.4297,26.4968,279509.0
2016-11-08 09:55:00,31.61,31.67,31.56,31.56,106548.0,26.5052,26.5555,26.4633,26.4633,106548.0
2016-11-08 10:00:00,31.56,31.58,31.52,31.52,121686.0,26.4633,26.4801,26.4297,26.4297,121686.0
2016-11-08 10:05:00,31.52,31.53,31.44,31.44,178849.0,26.4297,26.4381,26.3627,26.3627,178849.0
2016-11-08 10:10:00,31.45,31.46,31.42,31.42,171792.0,26.3711,26.3794,26.3459,26.3459,171792.0
2016-11-08 10:15:00,31.43,31.52,31.41,31.5,130761.0,26.3543,26.4297,26.3375,26.413,130761.0
2016-11-08 10:20:00,31.5,31.53,31.5,31.53,108178.0,26.413,26.4381,26.413,26.4381,108178.0
2016-11-08 10:25:00,31.53,31.54,31.49,31.5,109411.0,26.4381,26.4465,26.4046,26.413,109411.0
2016-11-08 10:30:00,31.49,31.54,31.49,31.52,93218.0,26.4046,26.4465,26.4046,26.4297,93218.0
2016-11-08 10:35:00,31.52,31.53,31.5,31.52,78979.0,26.4297,26.4381,26.413,26.4297,78979.0
2016-11-08 10:40:00,31.52,31.53,31.5,31.51,49265.0,26.4297,26.4381,26.413,26.4214,49265.0
2016-11-08 10:45:00,31.51,31.55,31.51,31.55,108803.0,26.4214,26.4549,26.4214,26.4549,108803.0
2016-11-08 10:50:00,31.55,31.58,31.54,31.56,88437.0,26.4549,26.4801,26.4465,26.4633,88437.0
2016-11-08 10:55:00,31.57,31.57,31.5,31.53,151645.0,26.4717,26.4717,26.413,26.4381,151645.0
2016-11-08 11:00:00,31.53,31.56,31.52,31.55,77972.0,26.4381,26.4633,26.4297,26.4549,77972.0
2016-11-08 11:05:00,31.55,31.56,31.52,31.55,265978.0,26.4549,26.4633,26.4297,26.4549,265978.0
2016-11-08 11:10:00,31.55,31.66,31.55,31.64,139262.0,26.4549,26.5471,26.4549,26.5304,139262.0
2016-11-08 11:15:00,31.64,31.67,31.63,31.66,152810.0,26.5304,26.5555,26.522,26.5471,152810.0
2016-11-08 11:20:00,31.65,31.7,31.65,31.68,79220.0,26.5388,26.5807,26.5388,26.5639,79220.0
2016-11-08 11:25:00,31.67,31.69,31.64,31.64,81917.0,26.5555,26.5723,26.5304,26.5304,81917.0
2016-11-08 11:30:00,31.64,31.71,31.63,31.7,186723.0,26.5304,26.5891,26.522,26.5807,186723.0
2016-11-08 11:35:00,31.71,31.72,31.69,31.71,81905.0,26.5891,26.5975,26.5723,26.5891,81905.0
2016-11-08 11:40:00,31.71,31.73,31.7,31.7,49810.0,26.5891,26.6058,26.5807,26.5807,49810.0
2016-11-08 11:45:00,31.71,31.71,31.67,31.7,92471.0,26.5891,26.5891,26.5555,26.5807,92471.0
2016-11-08 11:50:00,31.71,31.72,31.69,31.7,92505.0,26.5891,26.5975,26.5723,26.5807,92505.0
2016-11-08 11:55:00,31.7,31.79,31.7,31.78,73504.0,26.5807,26.6561,26.5807,26.6478,73504.0
2016-11-08 12:00:00,31.78,31.81,31.76,31.78,92085.0,26.6478,26.6729,26.631,26.6478,92085.0
2016-11-08 12:05:00,31.78,31.79,31.76,31.79,92338.0,26.6478,26.6561,26.631,26.6561,92338.0
2016-11-08 12:10:00,31.79,31.79,31.76,31.77,104688.0,26.6561,26.6561,26.631,26.6394,104688.0
2016-11-08 12:15:00,31.77,31.78,31.74,31.75,97838.0,26.6394,26.6478,26.6142,26.6226,97838.0
2016-11-08 12:20:00,31.75,31.77,31.74,31.76,40822.0,26.6226,26.6394,26.6142,26.631,40822.0
2016-11-08 12:25:00,31.77,31.77,31.74,31.76,34916.0,26.6394,26.6394,26.6142,26.631,34916.0
2016-11-08 12:30:00,31.76,31.77,31.73,31.73,50633.0,26.631,26.6394,26.6058,26.6058,50633.0
2016-11-08 12:35:00,31.74,31.75,31.73,31.75,25487.0,26.6142,26.6226,26.6058,26.6226,25487.0
2016-11-08 12:40:00,31.75,31.75,31.73,31.74,36174.0,26.6226,26.6226,26.6058,26.6142,36174.0
2016-11-08 12:45:00,31.73,31.75,31.7,31.75,51166.0,26.6058,26.6226,26.5807,26.6226,51166.0
2016-11-08 12:50:00,31.75,31.8,31.74,31.8,106942.0,26.6226,26.6645,26.6142,26.6645,106942.0
2016-11-08 12:55:00,31.8,31.8,31.77,31.78,42173.0,26.6645,26.6645,26.6394,26.6478,42173.0
2016-11-08 13:00:00,31.77,31.78,31.74,31.74,77133.0,26.6394,26.6478,26.6142,26.6142,77133.0
2016-11-08 13:05:00,31.74,31.77,31.69,31.72,102631.0,26.6142,26.6394,26.5723,26.5975,102631.0
2016-11-08 13:10:00,31.72,31.75,31.72,31.75,59821.0,26.5975,26.6226,26.5975,26.6226,59821.0
2016-11-08 13:15:00,31.75,31.76,31.67,31.68,153185.0,26.6226,26.631,26.5555,26.5639,153185.0
2016-11-08 13:20:00,31.68,31.69,31.66,31.67,81211.0,26.5639,26.5723,26.5471,26.5555,81211.0
2016-11-08 13:25:00,31.67,31.7,31.67,31.69,59388.0,26.5555,26.5807,26.5555,26.5723,59388.0
2016-11-08 13:30:00,31.7,31.75,31.69,31.74,46010.0,26.5807,26.6226,26.5723,26.6142,46010.0
2016-11-08 13:35:00,31.73,31.75,31.7,31.72,68142.0,26.6058,26.6226,26.5807,26.5975,68142.0
2016-11-08 13:40:00,31.71,31.75,31.71,31.72,37163.0,26.5891,26.6226,26.5891,26.5975,37163.0
2016-11-08 13:45:00,31.72,31.73,31.71,31.71,33509.0,26.5975,26.6058,26.5891,26.5891,33509.0
2016-11-08 13:50:00,31.71,31.74,31.71,31.73,68172.0,26.5891,26.6142,26.5891,26.6058,68172.0
2016-11-08 13:55:00,31.72,31.75,31.72,31.72,45694.0,26.5975,26.6226,26.5975,26.5975,45694.0
2016-11-08 14:00:00,31.73,31.74,31.7,31.72,55197.0,26.6058,26.6142,26.5807,26.5975,55197.0
2016-11-08 14:05:00,31.71,31.72,31.7,31.71,39427.0,26.5891,26.5975,26.5807,26.5891,39427.0
2016-11-08 14:10:00,31.71,31.73,31.67,31.7,439946.0,26.5891,26.6058,26.5555,26.5807,439946.0
2016-11-08 14:15:00,31.7,31.75,31.68,31.75,81930.0,26.5807,26.6226,26.5639,26.6226,81930.0
2016-11-08 14:20:00,31.75,31.75,31.72,31.72,113850.0,26.6226,26.6226,26.5975,26.5975,113850.0
2016-11-08 14:25:00,31.72,31.73,31.7,31.71,42573.0,26.5975,26.6058,26.5807,26.5891,42573.0
2016-11-08 14:30:00,31.71,31.73,31.71,31.71,68672.0,26.5891,26.6058,26.5891,26.5891,68672.0
2016-11-08 14:35:00,31.71,31.72,31.68,31.71,60571.0,26.5891,26.5975,26.5639,26.5891,60571.0
2016-11-08 14:40:00,31.71,31.72,31.67,31.7,60746.0,26.5891,26.5975,26.5555,26.5807,60746.0
2016-11-08 14:45:00,31.7,31.71,31.67,31.7,74387.0,26.5807,26.5891,26.5555,26.5807,74387.0
2016-11-08 14:50:00,31.7,31.7,31.64,31.68,118088.0,26.5807,26.5807,26.5304,26.5639,118088.0
2016-11-08 14:55:00,31.68,31.69,31.66,31.69,44059.0,26.5639,26.5723,26.5471,26.5723,44059.0
2016-11-08 15:00:00,31.68,31.69,31.66,31.69,49497.0,26.5639,26.5723,26.5471,26.5723,49497.0
2016-11-08 15:05:00,31.69,31.75,31.68,31.75,117170.0,26.5723,26.6226,26.5639,26.6226,117170.0
2016-11-08 15:10:00,31.75,31.77,31.74,31.77,131765.0,26.6226,26.6394,26.6142,26.6394,131765.0
2016-11-08 15:15:00,31.77,31.77,31.73,31.76,87456.0,26.6394,26.6394,26.6058,26.631,87456.0
2016-11-08 15:20:00,31.76,31.79,31.74,31.75,140240.0,26.631,26.6561,26.6142,26.6226,140240.0
2016-11-08 15:25:00,31.74,31.76,31.71,31.73,128728.0,26.6142,26.631,26.5891,26.6058,128728.0
2016-11-08 15:30:00,31.73,31.79,31.72,31.78,199645.0,26.6058,26.6561,26.5975,26.6478,199645.0
2016-11-08 15:35:00,31.78,31.81,31.76,31.81,167836.0,26.6478,26.6729,26.631,26.6729,167836.0
2016-11-08 15:40:00,31.81,31.82,31.73,31.74,290358.0,26.6729,26.6813,26.6058,26.6142,290358.0
2016-11-08 15:45:00,31.74,31.78,31.73,31.75,211774.0,26.6142,26.6478,26.6058,26.6226,211774.0
2016-11-08 15:50:00,31.74,31.77,31.67,31.69,256633.0,26.6142,26.6394,26.5555,26.5723,256633.0
2016-11-08 15:55:00,31.69,31.75,31.67,31.73,607739.0,26.5723,26.6226,26.5555,26.6058,607739.0
2016-11-09 09:30:00,30.91,30.92,30.36,30.71,1828252.0,25.9183,25.9266,25.4571,25.7506,1828252.0
2016-11-09 09:35:00,30.71,30.79,30.59,30.7,669081.0,25.7506,25.8176,25.6499,25.7422,669081.0
2016-11-09 09:40:00,30.7,30.75,30.61,30.7,989861.0,25.7422,25.7841,25.6667,25.7422,989861.0
2016-11-09 09:45:00,30.7,30.98,30.62,30.97,886413.0,25.7422,25.977,25.6751,25.9686,886413.0
2016-11-09 09:50:00,30.97,31.15,30.95,31.1,451518.0,25.9686,26.1195,25.9518,26.0776,451518.0
2016-11-09 09:55:00,31.1,31.14,31.01,31.08,269526.0,26.0776,26.1111,26.0021,26.0608,269526.0
2016-11-09 10:00:00,31.08,31.09,30.7,30.71,760561.0,26.0608,26.0692,25.7422,25.7506,760561.0
2016-11-09 10:05:00,30.71,30.82,30.7,30.74,463441.0,25.7506,25.8428,25.7422,25.7757,463441.0
2016-11-09 10:10:00,30.75,30.77,30.57,30.67,511898.0,25.7841,25.8009,25.6332,25.717,511898.0
2016-11-09 10:15:00,30.66,30.66,30.48,30.5,612390.0,25.7086,25.7086,25.5577,25.5745,612390.0
2016-11-09 10:20:00,30.5,30.53,30.46,30.52,452207.0,25.5745,25.5996,25.5409,25.5912,452207.0
2016-11-09 10:25:00,30.52,30.62,30.51,30.58,331883.0,25.5912,25.6751,25.5829,25.6416,331883.0
2016-11-09 10:30:00,30.58,30.59,30.38,30.38,688415.0,25.6416,25.6499,25.4739,25.4739,688415.0
2016-11-09 10:35:00,30.39,30.39,30.25,30.26,803440.0,25.4822,25.4822,25.3648,25.3732,803440.0
2016-11-09 10:40:00,30.27,30.36,30.26,30.33,430955.0,25.3816,25.4571,25.3732,25.4319,430955.0
2016-11-09 10:45:00,30.33,30.39,30.28,30.31,418124.0,25.4319,25.4822,25.39,25.4152,418124.0
2016-11-09 10:50:00,30.31,30.37,30.28,30.34,345551.0,25.4152,25.4655,25.39,25.4403,345551.0
2016-11-09 10:55:00,30.33,30.42,30.21,30.27,631728.0,25.4319,25.5074,25.3313,25.3816,631728.0
2016-11-09 11:00:00,30.27,30.39,30.26,30.31,384287.0,25.3816,25.4822,25.3732,25.4152,384287.0
2016-11-09 11:05:00,30.3,30.38,30.27,30.32,430377.0,25.4068,25.4739,25.3816,25.4235,430377.0
2016-11-09 11:10:00,30.32,30.35,30.25,30.3,926819.0,25.4235,25.4487,25.3648,25.4068,926819.0
2016-11-09 11:15:00,30.31,30.38,30.27,30.3,529440.0,25.4152,25.4739,25.3816,25.4068,529440.0
2016-11-09 11:20:00,30.3,30.32,30.25,30.3,332877.0,25.4068,25.4235,25.3648,25.4068,332877.0
2016-11-09 11:25:00,30.31,30.41,30.26,30.4,424010.0,25.4152,25.499,25.3732,25.4906,424010.0
2016-11-09 11:30:00,30.4,30.52,30.39,30.45,510044.0,25.4906,25.5912,25.4822,25.5325,510044.0
2016-11-09 11:35:00,30.45,30.52,30.44,30.49,397065.0,25.5325,25.5912,25.5242,25.5661,397065.0
2016-11-09 11:40:00,30.49,30.5,30.36,30.43,292898.0,25.5661,25.5745,25.4571,25.5158,292898.0
2016-11-09 11:45:00,30.44,30.51,30.41,30.51,223036.0,25.5242,25.5829,25.499,25.5829,223036.0
2016-11-09 11:50:00,30.51,30.51,30.43,30.49,440100.0,25.5829,25.5829,25.5158,25.5661,440100.0
2016-11-09 11:55:00,30.48,30.5,30.37,30.42,362856.0,25.5577,25.5745,25.4655,25.5074,362856.0
2016-11-09 12:00:00,30.42,30.43,30.32,30.34,349867.0,25.5074,25.5158,25.4235,25.4403,349867.0
2016-11-09 12:05:00,30.34,30.37,30.27,30.28,415053.0,25.4403,25.4655,25.3816,25.39,415053.0
2016-11-09 12:10:00,30.27,30.37,30.25,30.32,273585.0,25.3816,25.4655,25.3648,25.4235,273585.0
2016-11-09 12:15:00,30.33,30.42,30.32,30.38,286062.0,25.4319,25.5074,25.4235,25.4739,286062.0
2016-11-09 12:20:00,30.38,30.42,30.36,30.39,320272.0,25.4739,25.5074,25.4571,25.4822,320272.0
2016-11-09 12:25:00,30.39,30.41,30.37,30.38,414300.0,25.4822,25.499,25.4655,25.4739,414300.0
2016-11-09 12:30:00,30.38,30.38,30.35,30.37,262387.0,25.4739,25.4739,25.4487,25.4655,262387.0
2016-11-09 12:35:00,30.37,30.39,30.34,30.37,269106.0,25.4655,25.4822,25.4403,25.4655,269106.0
2016-11-09 12:40:00,30.37,30.41,30.35,30.37,268619.0,25.4655,25.499,25.4487,25.4655,268619.0
2016-11-09 12:45:00,30.36,30.37,30.31,30.36,180189.0,25.4571,25.4655,25.4152,25.4571,180189.0
2016-11-09 12:50:00,30.36,30.38,30.33,30.33,134062.0,25.4571,25.4739,25.4319,25.4319,134062.0
2016-11-09 12:55:00,30.34,30.41,30.33,30.36,213035.0,25.4403,25.499,25.4319,25.4571,213035.0
2016-11-09 13:00:00,30.36,30.41,30.31,30.4,287114.0,25.4571,25.499,25.4152,25.4906,287114.0
2016-11-09 13:05:00,30.39,30.48,30.39,30.43,325813.0,25.4822,25.5577,25.4822,25.5158,325813.0
2016-11-09 13:10:00,30.43,30.47,30.42,30.45,217809.0,25.5158,25.5493,25.5074,25.5325,217809.0
2016-11-09 13:15:00,30.46,30.46,30.35,30.4,2045121.0,25.5409,25.5409,25.4487,25.4906,2045121.0
2016-11-09 13:20:00,30.4,30.4,30.35,30.37,361851.0,25.4906,25.4906,25.4487,25.4655,361851.0
2016-11-09 13:25:00,30.37,30.41,30.37,30.39,293507.0,25.4655,25.499,25.4655,25.4822,293507.0
2016-11-09 13:30:00,30.38,30.43,30.33,30.43,447380.0,25.4739,25.5158,25.4319,25.5158,447380.0
2016-11-09 13:35:00,30.42,30.45,30.4,30.45,307868.0,25.5074,25.5325,25.4906,25.5325,307868.0
2016-11-09 13:40:00,30.45,30.49,30.43,30.48,204517.0,25.5325,25.5661,25.5158,25.5577,204517.0
2016-11-09 13:45:00,30.48,30.53,30.45,30.52,278085.0,25.5577,25.5996,25.5325,25.5912,278085.0
2016-11-09 13:50:00,30.52,30.65,30.5,30.63,427799.0,25.5912,25.7002,25.5745,25.6835,427799.0
2016-11-09 13:55:00,30.62,30.67,30.61,30.63,550930.0,25.6751,25.717,25.6667,25.6835,550930.0
2016-11-09 14:00:00,30.63,30.75,30.62,30.75,623605.0,25.6835,25.7841,25.6751,25.7841,623605.0
2016-11-09 14:05:00,30.74,30.85,30.74,30.82,429542.0,25.7757,25.8679,25.7757,25.8428,429542.0
2016-11-09 14:10:00,30.82,30.9,30.77,30.85,412263.0,25.8428,25.9099,25.8009,25.8679,412263.0
2016-11-09 14:15:00,30.85,30.9,30.83,30.84,269733.0,25.8679,25.9099,25.8512,25.8596,269733.0
2016-11-09 14:20:00,30.83,30.9,30.8,30.86,388245.0,25.8512,25.9099,25.826,25.8763,388245.0
2016-11-09 14:25:00,30.87,30.87,30.79,30.84,187732.0,25.8847,25.8847,25.8176,25.8596,187732.0
2016-11-09 14:30:00,30.83,30.89,30.79,30.8,409725.0,25.8512,25.9015,25.8176,25.826,409725.0
2016-11-09 14:35:00,30.8,30.84,30.76,30.82,579391.0,25.826,25.8596,25.7925,25.8428,579391.0
2016-11-09 14:40:00,30.82,30.83,30.78,30.8,211350.0,25.8428,25.8512,25.8093,25.826,211350.0
2016-11-09 14:45:00,30.8,30.82,30.75,30.76,260454.0,25.826,25.8428,25.7841,25.7925,260454.0
2016-11-09 14:50:00,30.76,30.78,30.68,30.71,367460.0,25.7925,25.8093,25.7254,25.7506,367460.0
2016-11-09 14:55:00,30.71,30.73,30.64,30.67,285915.0,25.7506,25.7673,25.6919,25.717,285915.0
2016-11-09 15:00:00,30.67,30.74,30.67,30.72,230209.0,25.717,25.7757,25.717,25.7589,230209.0
2016-11-09 15:05:00,30.73,30.78,30.72,30.77,168045.0,25.7673,25.8093,25.7589,25.8009,168045.0
2016-11-09 15:10:00,30.78,30.82,30.76,30.8,195239.0,25.8093,25.8428,25.7925,25.826,195239.0
2016-11-09 15:15:00,30.8,30.82,30.76,30.82,684892.0,25.826,25.8428,25.7925,25.8428,684892.0
2016-11-09 15:20:00,30.81,30.86,30.81,30.85,215683.0,25.8344,25.8763,25.8344,25.8679,215683.0
2016-11-09 15:25:00,30.85,30.89,30.85,30.86,220095.0,25.8679,25.9015,25.8679,25.8763,220095.0
2016-11-09 15:30:00,30.85,30.86,30.81,30.84,549990.0,25.8679,25.8763,25.8344,25.8596,549990.0
2016-11-09 15:35:00,30.84,30.87,30.82,30.87,381266.0,25.8596,25.8847,25.8428,25.8847,381266.0
2016-11-09 15:40:00,30.86,30.93,30.86,30.91,498102.0,25.8763,25.935,25.8763,25.9183,498102.0
2016-11-09 15:45:00,30.91,30.94,30.89,30.93,586273.0,25.9183,25.9434,25.9015,25.935,586273.0
2016-11-09 15:50:00,30.93,30.96,30.91,30.92,660637.0,25.935,25.9602,25.9183,25.9266,660637.0
2016-11-09 15:55:00,30.91,30.97,30.89,30.96,1396327.0,25.9183,25.9686,25.9015,25.9602,1396327.0
2016-11-10 09:30:00,30.93,31.37,30.91,31.37,723518.0,25.935,26.304,25.9183,26.304,723518.0
2016-11-10 09:35:00,31.37,31.52,31.35,31.5,846927.0,26.304,26.4297,26.2872,26.413,846927.0
2016-11-10 09:40:00,31.51,31.78,31.51,31.77,497892.0,26.4214,26.6478,26.4214,26.6394,497892.0
2016-11-10 09:45:00,31.78,31.94,31.77,31.91,491305.0,26.6478,26.7819,26.6394,26.7568,491305.0
2016-11-10 09:50:00,31.91,31.94,31.85,31.94,447703.0,26.7568,26.7819,26.7065,26.7819,447703.0
2016-11-10 09:55:00,31.94,31.95,31.84,31.92,506783.0,26.7819,26.7903,26.6981,26.7652,506783.0
2016-11-10 10:00:00,31.92,32.04,31.77,31.83,576803.0,26.7652,26.8658,26.6394,26.6897,576803.0
2016-11-10 10:05:00,31.83,31.98,31.8,31.86,411072.0,26.6897,26.8155,26.6645,26.7148,411072.0
2016-11-10 10:10:00,31.87,31.9,31.73,31.8,384618.0,26.7232,26.7484,26.6058,26.6645,384618.0
2016-11-10 10:15:00,31.79,31.88,31.69,31.69,336288.0,26.6561,26.7316,26.5723,26.5723,336288.0
2016-11-10 10:20:00,31.7,31.79,31.68,31.77,424459.0,26.5807,26.6561,26.5639,26.6394,424459.0
2016-11-10 10:25:00,31.77,31.78,31.6,31.61,291391.0,26.6394,26.6478,26.4968,26.5052,291391.0
2016-11-10 10:30:00,31.62,31.76,31.61,31.7,213160.0,26.5136,26.631,26.5052,26.5807,213160.0
2016-11-10 10:35:00,31.7,31.7,31.59,31.63,205415.0,26.5807,26.5807,26.4884,26.522,205415.0
2016-11-10 10:40:00,31.64,31.91,31.64,31.89,296140.0,26.5304,26.7568,26.5304,26.74,296140.0
2016-11-10 10:45:00,31.89,32.01,31.88,31.95,610263.0,26.74,26.8406,26.7316,26.7903,610263.0
2016-11-10 10:50:00,31.96,31.99,31.87,31.96,319928.0,26.7987,26.8238,26.7232,26.7987,319928.0
2016-11-10 10:55:00,31.96,31.98,31.83,31.91,224257.0,26.7987,26.8155,26.6897,26.7568,224257.0
2016-11-10 11:00:00,31.9,32.0,31.85,31.97,390968.0,26.7484,26.8322,26.7065,26.8071,390968.0
2016-11-10 11:05:00,31.97,32.11,31.95,32.02,509254.0,26.8071,26.9245,26.7903,26.849,509254.0
2016-11-10 11:10:00,32.02,32.12,31.94,32.12,392595.0,26.849,26.9329,26.7819,26.9329,392595.0
2016-11-10 11:15:00,32.11,32.14,32.04,32.1,493429.0,26.9245,26.9496,26.8658,26.9161,493429.0
2016-11-10 11:20:00,32.11,32.25,32.1,32.23,293338.0,26.9245,27.0419,26.9161,27.0251,293338.0
2016-11-10 11:25:00,32.23,32.27,32.19,32.23,308405.0,27.0251,27.0586,26.9915,27.0251,308405.0
2016-11-10 11:30:00,32.24,32.29,32.14,32.18,389870.0,27.0335,27.0754,26.9496,26.9832,389870.0
2016-11-10 11:35:00,32.19,32.23,32.15,32.22,198073.0,26.9915,27.0251,26.958,27.0167,198073.0
2016-11-10 11:40:00,32.21,32.3,32.21,32.29,262643.0,27.0083,27.0838,27.0083,27.0754,262643.0
2016-11-10 11:45:00,32.28,32.4,32.28,32.34,327313.0,27.067,27.1676,27.067,27.1173,327313.0
2016-11-10 11:50:00,32.34,32.38,32.3,32.36,242044.0,27.1173,27.1509,27.0838,27.1341,242044.0
2016-11-10 11:55:00,32.36,32.37,32.26,32.34,260778.0,27.1341,27.1425,27.0502,27.1173,260778.0
2016-11-10 12:00:00,32.34,32.46,32.33,32.35,451671.0,27.1173,27.2179,27.1089,27.1257,451671.0
2016-11-10 12:05:00,32.36,32.44,32.35,32.39,226183.0,27.1341,27.2012,27.1257,27.1593,226183.0
2016-11-10 12:10:00,32.39,32.46,32.38,32.43,237690.0,27.1593,27.2179,27.1509,27.1928,237690.0
2016-11-10 12:15:00,32.42,32.43,32.37,32.38,214131.0,27.1844,27.1928,27.1425,27.1509,214131.0
2016-11-10 12:20:00,32.38,32.41,32.36,32.38,154550.0,27.1509,27.176,27.1341,27.1509,154550.0
2016-11-10 12:25:00,32.39,32.4,32.34,32.38,123381.0,27.1593,27.1676,27.1173,27.1509,123381.0
2016-11-10 12:30:00,32.38,32.42,32.37,32.38,156351.0,27.1509,27.1844,27.1425,27.1509,156351.0
2016-11-10 12:35:00,32.37,32.44,32.36,32.4,181239.0,27.1425,27.2012,27.1341,27.1676,181239.0
2016-11-10 12:40:00,32.39,32.41,32.33,32.4,186872.0,27.1593,27.176,27.1089,27.1676,186872.0
2016-11-10 12:45:00,32.4,32.44,32.33,32.43,267522.0,27.1676,27.2012,27.1089,27.1928,267522.0
2016-11-10 12:50:00,32.43,32.55,32.4,32.53,328350.0,27.1928,27.2934,27.1676,27.2766,328350.0
2016-11-10 12:55:00,32.53,32.59,32.53,32.58,138005.0,27.2766,27.327,27.2766,27.3186,138005.0
2016-11-10 13:00:00,32.58,32.6,32.55,32.57,184260.0,27.3186,27.3353,27.2934,27.3102,184260.0
2016-11-10 13:05:00,32.57,32.6,32.53,32.58,258586.0,27.3102,27.3353,27.2766,27.3186,258586.0
2016-11-10 13:10:00,32.58,32.59,32.53,32.58,304632.0,27.3186,27.327,27.2766,27.3186,304632.0
2016-11-10 13:15:00,32.57,32.62,32.57,32.59,231911.0,27.3102,27.3521,27.3102,27.327,231911.0
2016-11-10 13:20:00,32.59,32.66,32.55,32.55,307421.0,27.327,27.3856,27.2934,27.2934,307421.0
2016-11-10 13:25:00,32.55,32.62,32.53,32.61,268907.0,27.2934,27.3521,27.2766,27.3437,268907.0
2016-11-10 13:30:00,32.62,32.65,32.61,32.63,127656.0,27.3521,27.3773,27.3437,27.3605,127656.0
2016-11-10 13:35:00,32.64,32.74,32.63,32.72,277167.0,27.3689,27.4527,27.3605,27.436,277167.0
2016-11-10 13:40:00,32.72,32.75,32.68,32.74,313260.0,27.436,27.4611,27.4024,27.4527,313260.0
2016-11-10 13:45:00,32.75,32.79,32.72,32.78,305331.0,27.4611,27.4947,27.436,27.4863,305331.0
2016-11-10 13:50:00,32.78,32.82,32.77,32.81,272110.0,27.4863,27.5198,27.4779,27.5114,272110.0
2016-11-10 13:55:00,32.8,32.81,32.76,32.76,117858.0,27.503,27.5114,27.4695,27.4695,117858.0
2016-11-10 14:00:00,32.76,32.78,32.73,32.77,195172.0,27.4695,27.4863,27.4443,27.4779,195172.0
2016-11-10 14:05:00,32.77,32.79,32.7,32.73,250320.0,27.4779,27.4947,27.4192,27.4443,250320.0
2016-11-10 14:10:00,32.74,32.78,32.73,32.76,215934.0,27.4527,27.4863,27.4443,27.4695,215934.0
2016-11-10 14:15:00,32.74,32.76,32.72,32.74,198227.0,27.4527,27.4695,27.436,27.4527,198227.0
2016-11-10 14:20:00,32.75,32.75,32.69,32.69,235597.0,27.4611,27.4611,27.4108,27.4108,235597.0
2016-11-10 14:25:00,32.7,32.8,32.69,32.79,142049.0,27.4192,27.503,27.4108,27.4947,142049.0
2016-11-10 14:30:00,32.79,32.82,32.75,32.79,438888.0,27.4947,27.5198,27.4611,27.4947,438888.0
2016-11-10 14:35:00,32.79,32.82,32.75,32.82,384953.0,27.4947,27.5198,27.4611,27.5198,384953.0
2016-11-10 14:40:00,32.81,32.82,32.75,32.77,194537.0,27.5114,27.5198,27.4611,27.4779,194537.0
2016-11-10 14:45:00,32.76,32.82,32.76,32.8,225073.0,27.4695,27.5198,27.4695,27.503,225073.0
2016-11-10 14:50:00,32.8,32.82,32.79,32.8,213029.0,27.503,27.5198,27.4947,27.503,213029.0
2016-11-10 14:55:00,32.8,32.81,32.78,32.79,217537.0,27.503,27.5114,27.4863,27.4947,217537.0
2016-11-10 15:00:00,32.8,32.83,32.79,32.82,436284.0,27.503,27.5282,27.4947,27.5198,436284.0
2016-11-10 15:05:00,32.82,32.82,32.72,32.75,278183.0,27.5198,27.5198,27.436,27.4611,278183.0
2016-11-10 15:10:00,32.75,32.76,32.72,32.75,215769.0,27.4611,27.4695,27.436,27.4611,215769.0
2016-11-10 15:15:00,32.75,32.75,32.72,32.75,149017.0,27.4611,27.4611,27.436,27.4611,149017.0
2016-11-10 15:20:00,32.75,32.75,32.73,32.74,150313.0,27.4611,27.4611,27.4443,27.4527,150313.0
2016-11-10 15:25:00,32.73,32.77,32.71,32.77,292929.0,27.4443,27.4779,27.4276,27.4779,292929.0
2016-11-10 15:30:00,32.77,32.77,32.69,32.7,408328.0,27.4779,27.4779,27.4108,27.4192,408328.0
2016-11-10 15:35:00,32.7,32.75,32.67,32.69,358574.0,27.4192,27.4611,27.394,27.4108,358574.0
2016-11-10 15:40:00,32.69,32.71,32.68,32.71,454956.0,27.4108,27.4276,27.4024,27.4276,454956.0
2016-11-10 15:45:00,32.7,32.75,32.64,32.72,536767.0,27.4192,27.4611,27.3689,27.436,536767.0
2016-11-10 15:50:00,32.73,32.74,32.69,32.71,665488.0,27.4443,27.4527,27.4108,27.4276,665488.0
2016-11-10 15:55:00,32.71,32.77,32.69,32.75,1252169.0,27.4276,27.4779,27.4108,27.4611,1252169.0
2016-11-11 09:30:00,32.49,32.99,32.4,32.98,743928.0,27.2431,27.6624,27.1676,27.654,743928.0
2016-11-11 09:35:00,32.98,33.25,32.96,33.24,809820.0,27.654,27.8804,27.6372,27.872,809820.0
2016-11-11 09:40:00,33.24,33.64,33.19,33.47,876711.0,27.872,28.2074,27.8301,28.0648,876711.0
2016-11-11 09:45:00,33.46,33.54,33.33,33.44,559283.0,28.0565,28.1235,27.9474,28.0397,559283.0
2016-11-11 09:50:00,33.44,33.61,33.43,33.51,713511.0,28.0397,28.1822,28.0313,28.0984,713511.0
2016-11-11 09:55:00,33.52,33.59,33.44,33.58,545024.0,28.1068,28.1655,28.0397,28.1571,545024.0
2016-11-11 10:00:00,33.58,33.63,33.51,33.63,807880.0,28.1571,28.199,28.0984,28.199,807880.0
2016-11-11 10:05:00,33.64,33.73,33.62,33.69,865991.0,28.2074,28.2829,28.1906,28.2493,865991.0
2016-11-11 10:10:00,33.69,33.89,33.67,33.88,775545.0,28.2493,28.417,28.2325,28.4086,775545.0
2016-11-11 10:15:00,33.88,33.95,33.84,33.93,766092.0,28.4086,28.4673,28.3751,28.4506,766092.0
2016-11-11 10:20:00,33.93,34.14,33.92,34.12,863028.0,28.4506,28.6266,28.4422,28.6099,863028.0
2016-11-11 10:25:00,34.12,34.13,33.91,33.97,668069.0,28.6099,28.6183,28.4338,28.4841,668069.0
2016-11-11 10:30:00,33.97,33.97,33.73,33.86,585436.0,28.4841,28.4841,28.2829,28.3919,585436.0
2016-11-11 10:35:00,33.86,33.87,33.7,33.84,496008.0,28.3919,28.4002,28.2577,28.3751,496008.0
2016-11-11 10:40:00,33.84,33.92,33.83,33.92,552300.0,28.3751,28.4422,28.3667,28.4422,552300.0
2016-11-11 10:45:00,33.92,33.95,33.82,33.84,618183.0,28.4422,28.4673,28.3583,28.3751,618183.0
2016-11-11 10:50:00,33.85,33.99,33.85,33.98,411287.0,28.3835,28.5009,28.3835,28.4925,411287.0
2016-11-11 10:55:00,33.98,33.99,33.87,33.95,585907.0,28.4925,28.5009,28.4002,28.4673,585907.0
2016-11-11 11:00:00,33.95,34.03,33.9,34.02,634556.0,28.4673,28.5344,28.4254,28.526,634556.0
2016-11-11 11:05:00,34.02,34.18,33.99,34.16,802388.0,28.526,28.6602,28.5009,28.6434,802388.0
2016-11-11 11:10:00,34.15,34.29,34.07,34.23,918364.0,28.635,28.7524,28.5679,28.7021,918364.0
2016-11-11 11:15:00,34.22,34.23,34.01,34.04,563155.0,28.6937,28.7021,28.5176,28.5428,563155.0
2016-11-11 11:20:00,34.04,34.06,33.89,33.99,687677.0,28.5428,28.5596,28.417,28.5009,687677.0
2016-11-11 11:25:00,34.0,34.03,33.86,33.91,575440.0,28.5092,28.5344,28.3919,28.4338,575440.0
2016-11-11 11:30:00,33.9,34.0,33.88,33.91,300167.0,28.4254,28.5092,28.4086,28.4338,300167.0
2016-11-11 11:35:00,33.91,33.99,33.91,33.97,307165.0,28.4338,28.5009,28.4338,28.4841,307165.0
2016-11-11 11:40:00,33.98,34.08,33.95,34.08,260334.0,28.4925,28.5763,28.4673,28.5763,260334.0
2016-11-11 11:45:00,34.08,34.18,34.07,34.12,287303.0,28.5763,28.6602,28.5679,28.6099,287303.0
2016-11-11 11:50:00,34.12,34.15,34.08,34.13,230450.0,28.6099,28.635,28.5763,28.6183,230450.0
2016-11-11 11:55:00,34.13,34.22,34.12,34.13,395519.0,28.6183,28.6937,28.6099,28.6183,395519.0
2016-11-11 12:00:00,34.14,34.23,34.13,34.23,436347.0,28.6266,28.7021,28.6183,28.7021,436347.0
2016-11-11 12:05:00,34.23,34.23,34.14,34.21,402883.0,28.7021,28.7021,28.6266,28.6853,402883.0
2016-11-11 12:10:00,34.22,34.24,34.19,34.22,231062.0,28.6937,28.7105,28.6686,28.6937,231062.0
2016-11-11 12:15:00,34.22,34.25,34.2,34.21,209259.0,28.6937,28.7189,28.6769,28.6853,209259.0
2016-11-11 12:20:00,34.2,34.21,34.14,34.15,197415.0,28.6769,28.6853,28.6266,28.635,197415.0
2016-11-11 12:25:00,34.15,34.17,34.12,34.15,256300.0,28.635,28.6518,28.6099,28.635,256300.0
2016-11-11 12:30:00,34.15,34.22,34.14,34.19,245629.0,28.635,28.6937,28.6266,28.6686,245629.0
2016-11-11 12:35:00,34.19,34.19,34.14,34.16,170337.0,28.6686,28.6686,28.6266,28.6434,170337.0
2016-11-11 12:40:00,34.16,34.18,34.13,34.13,219751.0,28.6434,28.6602,28.6183,28.6183,219751.0
2016-11-11 12:45:00,34.13,34.14,33.9,33.94,286988.0,28.6183,28.6266,28.4254,28.4589,286988.0
2016-11-11 12:50:00,33.94,33.95,33.88,33.9,251729.0,28.4589,28.4673,28.4086,28.4254,251729.0
2016-11-11 12:55:00,33.9,33.96,33.88,33.95,197443.0,28.4254,28.4757,28.4086,28.4673,197443.0
2016-11-11 13:00:00,33.95,33.98,33.86,33.94,240576.0,28.4673,28.4925,28.3919,28.4589,240576.0
2016-11-11 13:05:00,33.95,34.0,33.91,34.0,126492.0,28.4673,28.5092,28.4338,28.5092,126492.0
2016-11-11 13:10:00,34.0,34.01,33.92,34.0,248185.0,28.5092,28.5176,28.4422,28.5092,248185.0
2016-11-11 13:15:00,34.0,34.02,33.97,33.98,98950.0,28.5092,28.526,28.4841,28.4925,98950.0
2016-11-11 13:20:00,33.98,34.02,33.97,33.98,140902.0,28.4925,28.526,28.4841,28.4925,140902.0
2016-11-11 13:25:00,33.99,34.01,33.97,34.0,249005.0,28.5009,28.5176,28.4841,28.5092,249005.0
2016-11-11 13:30:00,34.01,34.06,33.99,34.05,98444.0,28.5176,28.5596,28.5009,28.5512,98444.0
2016-11-11 13:35:00,34.05,34.06,33.99,33.99,112909.0,28.5512,28.5596,28.5009,28.5009,112909.0
2016-11-11 13:40:00,33.99,34.04,33.98,34.03,81840.0,28.5009,28.5428,28.4925,28.5344,81840.0
2016-11-11 13:45:00,34.03,34.06,34.01,34.06,80752.0,28.5344,28.5596,28.5176,28.5596,80752.0
2016-11-11 13:50:00,34.05,34.09,34.05,34.07,72194.0,28.5512,28.5847,28.5512,28.5679,72194.0
2016-11-11 13:55:00,34.08,34.08,34.02,34.02,106274.0,28.5763,28.5763,28.526,28.526,106274.0
2016-11-11 14:00:00,34.02,34.03,33.98,34.0,88832.0,28.526,28.5344,28.4925,28.5092,88832.0
2016-11-11 14:05:00,33.99,34.04,33.94,34.04,118826.0,28.5009,28.5428,28.4589,28.5428,118826.0
2016-11-11 14:10:00,34.04,34.06,34.01,34.01,198166.0,28.5428,28.5596,28.5176,28.5176,198166.0
2016-11-11 14:15:00,34.02,34.05,33.99,34.05,90858.0,28.526,28.5512,28.5009,28.5512,90858.0
2016-11-11 14:20:00,34.05,34.05,33.97,34.01,175550.0,28.5512,28.5512,28.4841,28.5176,175550.0
2016-11-11 14:25:00,34.01,34.05,33.99,34.03,174248.0,28.5176,28.5512,28.5009,28.5344,174248.0
2016-11-11 14:30:00,34.03,34.05,34.0,34.03,96770.0,28.5344,28.5512,28.5092,28.5344,96770.0
2016-11-11 14:35:00,34.04,34.04,34.0,34.03,132493.0,28.5428,28.5428,28.5092,28.5344,132493.0
2016-11-11 14:40:00,34.02,34.03,33.98,34.01,197481.0,28.526,28.5344,28.4925,28.5176,197481.0
2016-11-11 14:45:00,34.01,34.05,34.0,34.02,177029.0,28.5176,28.5512,28.5092,28.526,177029.0
2016-11-11 14:50:00,34.02,34.06,34.02,34.06,121880.0,28.526,28.5596,28.526,28.5596,121880.0
2016-11-11 14:55:00,34.05,34.06,34.0,34.01,219974.0,28.5512,28.5596,28.5092,28.5176,219974.0
2016-11-11 15:00:00,34.0,34.02,33.98,34.01,152456.0,28.5092,28.526,28.4925,28.5176,152456.0
2016-11-11 15:05:00,34.01,34.06,34.0,34.03,157833.0,28.5176,28.5596,28.5092,28.5344,157833.0
2016-11-11 15:10:00,34.03,34.06,34.02,34.05,150832.0,28.5344,28.5596,28.526,28.5512,150832.0
2016-11-11 15:15:00,34.05,34.05,33.95,33.98,236204.0,28.5512,28.5512,28.4673,28.4925,236204.0
2016-11-11 15:20:00,33.98,34.01,33.96,33.99,151411.0,28.4925,28.5176,28.4757,28.5009,151411.0
2016-11-11 15:25:00,33.98,34.03,33.98,34.02,147327.0,28.4925,28.5344,28.4925,28.526,147327.0
2016-11-11 15:30:00,34.02,34.05,34.0,34.05,217335.0,28.526,28.5512,28.5092,28.5512,217335.0
2016-11-11 15:35:00,34.05,34.09,34.03,34.07,304136.0,28.5512,28.5847,28.5344,28.5679,304136.0
2016-11-11 15:40:00,34.07,34.08,34.01,34.08,411475.0,28.5679,28.5763,28.5176,28.5763,411475.0
2016-11-11 15:45:00,34.08,34.1,34.01,34.02,739748.0,28.5763,28.5931,28.5176,28.526,739748.0
2016-11-11 15:50:00,34.02,34.06,33.99,34.02,875153.0,28.526,28.5596,28.5009,28.526,875153.0
2016-11-11 15:55:00,34.01,34.06,33.99,34.02,1061460.0,28.5176,28.5596,28.5009,28.526,1061460.0
2016-11-14 09:30:00,33.9,34.19,33.9,34.07,492481.0,28.4254,28.6686,28.4254,28.5679,492481.0
2016-11-14 09:35:00,34.08,34.22,34.08,34.11,320124.0,28.5763,28.6937,28.5763,28.6015,320124.0
2016-11-14 09:40:00,34.1,34.2,34.07,34.19,274791.0,28.5931,28.6769,28.5679,28.6686,274791.0
2016-11-14 09:45:00,34.2,34.38,34.2,34.3,339497.0,28.6769,28.8279,28.6769,28.7608,339497.0
2016-11-14 09:50:00,34.3,34.39,34.26,34.27,383511.0,28.7608,28.8363,28.7273,28.7356,383511.0
2016-11-14 09:55:00,34.27,34.34,34.23,34.25,177746.0,28.7356,28.7943,28.7021,28.7189,177746.0
2016-11-14 10:00:00,34.25,34.32,34.21,34.27,205605.0,28.7189,28.7776,28.6853,28.7356,205605.0
2016-11-14 10:05:00,34.27,34.27,34.17,34.19,177693.0,28.7356,28.7356,28.6518,28.6686,177693.0
2016-11-14 10:10:00,34.18,34.35,34.18,34.34,241077.0,28.6602,28.8027,28.6602,28.7943,241077.0
2016-11-14 10:15:00,34.34,34.42,34.33,34.4,226461.0,28.7943,28.8614,28.786,28.8447,226461.0
2016-11-14 10:20:00,34.41,34.41,34.29,34.3,252371.0,28.853,28.853,28.7524,28.7608,252371.0
2016-11-14 10:25:00,34.3,34.3,34.16,34.17,227088.0,28.7608,28.7608,28.6434,28.6518,227088.0
2016-11-14 10:30:00,34.16,34.18,34.07,34.07,377461.0,28.6434,28.6602,28.5679,28.5679,377461.0
2016-11-14 10:35:00,34.08,34.08,34.03,34.04,322791.0,28.5763,28.5763,28.5344,28.5428,322791.0
2016-11-14 10:40:00,34.04,34.05,34.01,34.03,265348.0,28.5428,28.5512,28.5176,28.5344,265348.0
2016-11-14 10:45:00,34.03,34.09,34.02,34.05,172919.0,28.5344,28.5847,28.526,28.5512,172919.0
2016-11-14 10:50:00,34.05,34.05,33.97,33.99,329295.0,28.5512,28.5512,28.4841,28.5009,329295.0
2016-11-14 10:55:00,33.98,34.01,33.96,33.98,149100.0,28.4925,28.5176,28.4757,28.4925,149100.0
2016-11-14 11:00:00,33.98,33.98,33.95,33.95,168354.0,28.4925,28.4925,28.4673,28.4673,168354.0
2016-11-14 11:05:00,33.96,33.97,33.86,33.88,233116.0,28.4757,28.4841,28.3919,28.4086,233116.0
2016-11-14 11:10:00,33.87,33.9,33.85,33.87,150443.0,28.4002,28.4254,28.3835,28.4002,150443.0
2016-11-14 11:15:00,33.87,33.9,33.85,33.89,117979.0,28.4002,28.4254,28.3835,28.417,117979.0
2016-11-14 11:20:00,33.89,33.89,33.85,33.87,104217.0,28.417,28.417,28.3835,28.4002,104217.0
2016-11-14 11:25:00,33.86,33.87,33.69,33.73,324040.0,28.3919,28.4002,28.2493,28.2829,324040.0
2016-11-14 11:30:00,33.73,33.74,33.67,33.69,209419.0,28.2829,28.2912,28.2325,28.2493,209419.0
2016-11-14 11:35:00,33.68,33.71,33.67,33.68,170007.0,28.2409,28.2661,28.2325,28.2409,170007.0
2016-11-14 11:40:00,33.67,33.69,33.64,33.67,198603.0,28.2325,28.2493,28.2074,28.2325,198603.0
2016-11-14 11:45:00,33.67,33.67,33.58,33.58,150896.0,28.2325,28.2325,28.1571,28.1571,150896.0
2016-11-14 11:50:00,33.58,33.6,33.42,33.45,499117.0,28.1571,28.1738,28.0229,28.0481,499117.0
2016-11-14 11:55:00,33.44,33.44,33.09,33.14,982323.0,28.0397,28.0397,27.7462,27.7881,982323.0
2016-11-14 12:00:00,33.14,33.33,33.12,33.2,415351.0,27.7881,27.9474,27.7714,27.8384,415351.0
2016-11-14 12:05:00,33.2,33.24,33.13,33.16,360838.0,27.8384,27.872,27.7797,27.8049,360838.0
2016-11-14 12:10:00,33.16,33.2,33.13,33.14,154161.0,27.8049,27.8384,27.7797,27.7881,154161.0
2016-11-14 12:15:00,33.14,33.16,33.1,33.14,177196.0,27.7881,27.8049,27.7546,27.7881,177196.0
2016-11-14 12:20:00,33.14,33.15,33.12,33.15,128637.0,27.7881,27.7965,27.7714,27.7965,128637.0
2016-11-14 12:25:00,33.15,33.15,33.05,33.08,285826.0,27.7965,27.7965,27.7127,27.7378,285826.0
2016-11-14 12:30:00,33.09,33.13,33.08,33.11,144591.0,27.7462,27.7797,27.7378,27.763,144591.0
2016-11-14 12:35:00,33.11,33.25,33.1,33.24,177986.0,27.763,27.8804,27.7546,27.872,177986.0
2016-11-14 12:40:00,33.24,33.35,33.24,33.34,200091.0,27.872,27.9642,27.872,27.9558,200091.0
2016-11-14 12:45:00,33.34,33.35,33.26,33.27,112028.0,27.9558,27.9642,27.8888,27.8971,112028.0
2016-11-14 12:50:00,33.27,33.35,33.27,33.35,105367.0,27.8971,27.9642,27.8971,27.9642,105367.0
2016-11-14 12:55:00,33.34,33.35,33.29,33.3,136900.0,27.9558,27.9642,27.9139,27.9223,136900.0
2016-11-14 13:00:00,33.3,33.32,33.27,33.29,150099.0,27.9223,27.9391,27.8971,27.9139,150099.0
2016-11-14 13:05:00,33.29,33.41,33.28,33.41,110737.0,27.9139,28.0145,27.9055,28.0145,110737.0
2016-11-14 13:10:00,33.41,33.54,33.41,33.53,162321.0,28.0145,28.1235,28.0145,28.1151,162321.0
2016-11-14 13:15:00,33.53,33.53,33.41,33.42,118643.0,28.1151,28.1151,28.0145,28.0229,118643.0
2016-11-14 13:20:00,33.42,33.52,33.41,33.45,114033.0,28.0229,28.1068,28.0145,28.0481,114033.0
2016-11-14 13:25:00,33.45,33.51,33.43,33.48,97245.0,28.0481,28.0984,28.0313,28.0732,97245.0
2016-11-14 13:30:00,33.49,33.56,33.48,33.52,156159.0,28.0816,28.1403,28.0732,28.1068,156159.0
2016-11-14 13:35:00,33.53,33.6,33.53,33.56,177381.0,28.1151,28.1738,28.1151,28.1403,177381.0
2016-11-14 13:40:00,33.56,33.61,33.5,33.55,235140.0,28.1403,28.1822,28.09,28.1319,235140.0
2016-11-14 13:45:00,33.55,33.55,33.49,33.51,87143.0,28.1319,28.1319,28.0816,28.0984,87143.0
2016-11-14 13:50:00,33.51,33.53,33.48,33.5,77012.0,28.0984,28.1151,28.0732,28.09,77012.0
2016-11-14 13:55:00,33.5,33.52,33.48,33.48,166337.0,28.09,28.1068,28.0732,28.0732,166337.0
2016-11-14 14:00:00,33.48,33.48,33.42,33.44,200264.0,28.0732,28.0732,28.0229,28.0397,200264.0
2016-11-14 14:05:00,33.44,33.44,33.34,33.4,200983.0,28.0397,28.0397,27.9558,28.0061,200983.0
2016-11-14 14:10:00,33.39,33.4,33.35,33.38,88811.0,27.9978,28.0061,27.9642,27.9894,88811.0
2016-11-14 14:15:00,33.38,33.44,33.36,33.44,165385.0,27.9894,28.0397,27.9726,28.0397,165385.0
2016-11-14 14:20:00,33.44,33.44,33.37,33.37,99558.0,28.0397,28.0397,27.981,27.981,99558.0
2016-11-14 14:25:00,33.37,33.41,33.36,33.4,109421.0,27.981,28.0145,27.9726,28.0061,109421.0
2016-11-14 14:30:00,33.4,33.41,33.3,33.38,284753.0,28.0061,28.0145,27.9223,27.9894,284753.0
2016-11-14 14:35:00,33.37,33.42,33.34,33.39,111822.0,27.981,28.0229,27.9558,27.9978,111822.0
2016-11-14 14:40:00,33.38,33.43,33.38,33.41,168383.0,27.9894,28.0313,27.9894,28.0145,168383.0
2016-11-14 14:45:00,33.4,33.43,33.34,33.43,126703.0,28.0061,28.0313,27.9558,28.0313,126703.0
2016-11-14 14:50:00,33.43,33.48,33.43,33.46,91237.0,28.0313,28.0732,28.0313,28.0565,91237.0
2016-11-14 14:55:00,33.46,33.5,33.45,33.5,123822.0,28.0565,28.09,28.0481,28.09,123822.0
2016-11-14 15:00:00,33.5,33.5,33.47,33.47,118480.0,28.09,28.09,28.0648,28.0648,118480.0
2016-11-14 15:05:00,33.47,33.47,33.43,33.44,117369.0,28.0648,28.0648,28.0313,28.0397,117369.0
2016-11-14 15:10:00,33.45,33.48,33.43,33.46,118744.0,28.0481,28.0732,28.0313,28.0565,118744.0
2016-11-14 15:15:00,33.47,33.48,33.42,33.45,94054.0,28.0648,28.0732,28.0229,28.0481,94054.0
2016-11-14 15:20:00,33.45,33.48,33.42,33.47,117704.0,28.0481,28.0732,28.0229,28.0648,117704.0
2016-11-14 15:25:00,33.47,33.48,33.4,33.43,129216.0,28.0648,28.0732,28.0061,28.0313,129216.0
2016-11-14 15:30:00,33.43,33.5,33.42,33.48,241167.0,28.0313,28.09,28.0229,28.0732,241167.0
2016-11-14 15:35:00,33.48,33.48,33.41,33.41,252865.0,28.0732,28.0732,28.0145,28.0145,252865.0
2016-11-14 15:40:00,33.41,33.42,33.31,33.32,234803.0,28.0145,28.0229,27.9307,27.9391,234803.0
2016-11-14 15:45:00,33.32,33.33,33.29,33.33,218669.0,27.9391,27.9474,27.9139,27.9474,218669.0
2016-11-14 15:50:00,33.33,33.33,33.28,33.29,358988.0,27.9474,27.9474,27.9055,27.9139,358988.0
2016-11-14 15:55:00,33.29,33.29,33.23,33.29,817399.0,27.9139,27.9139,27.8636,27.9139,817399.0
2016-11-15 09:30:00,33.3,33.49,33.28,33.45,231715.0,27.9223,28.0816,27.9055,28.0481,231715.0
2016-11-15 09:35:00,33.45,33.49,33.4,33.43,130573.0,28.0481,28.0816,28.0061,28.0313,130573.0
2016-11-15 09:40:00,33.43,33.43,33.1,33.12,213864.0,28.0313,28.0313,27.7546,27.7714,213864.0
2016-11-15 09:45:00,33.11,33.33,33.11,33.32,118273.0,27.763,27.9474,27.763,27.9391,118273.0
2016-11-15 09:50:00,33.32,33.44,33.32,33.39,128075.0,27.9391,28.0397,27.9391,27.9978,128075.0
2016-11-15 09:55:00,33.4,33.4,33.29,33.39,114759.0,28.0061,28.0061,27.9139,27.9978,114759.0
2016-11-15 10:00:00,33.39,33.41,33.32,33.33,160735.0,27.9978,28.0145,27.9391,27.9474,160735.0
2016-11-15 10:05:00,33.34,33.4,33.31,33.36,130235.0,27.9558,28.0061,27.9307,27.9726,130235.0
2016-11-15 10:10:00,33.36,33.41,33.34,33.38,108558.0,27.9726,28.0145,27.9558,27.9894,108558.0
2016-11-15 10:15:00,33.38,33.46,33.37,33.44,126315.0,27.9894,28.0565,27.981,28.0397,126315.0
2016-11-15 10:20:00,33.44,33.45,33.36,33.42,88850.0,28.0397,28.0481,27.9726,28.0229,88850.0
2016-11-15 10:25:00,33.41,33.44,33.32,33.41,224309.0,28.0145,28.0397,27.9391,28.0145,224309.0
2016-11-15 10:30:00,33.42,33.47,33.4,33.4,93988.0,28.0229,28.0648,28.0061,28.0061,93988.0
2016-11-15 10:35:00,33.41,33.53,33.4,33.41,175870.0,28.0145,28.1151,28.0061,28.0145,175870.0
2016-11-15 10:40:00,33.41,33.45,33.36,33.38,107279.0,28.0145,28.0481,27.9726,27.9894,107279.0
2016-11-15 10:45:00,33.38,33.43,33.35,33.42,150834.0,27.9894,28.0313,27.9642,28.0229,150834.0
2016-11-15 10:50:00,33.41,33.46,33.38,33.45,97331.0,28.0145,28.0565,27.9894,28.0481,97331.0
2016-11-15 10:55:00,33.46,33.47,33.33,33.36,91278.0,28.0565,28.0648,27.9474,27.9726,91278.0
2016-11-15 11:00:00,33.36,33.44,33.33,33.41,82466.0,27.9726,28.0397,27.9474,28.0145,82466.0
2016-11-15 11:05:00,33.41,33.49,33.4,33.49,100259.0,28.0145,28.0816,28.0061,28.0816,100259.0
2016-11-15 11:10:00,33.49,33.5,33.42,33.47,119861.0,28.0816,28.09,28.0229,28.0648,119861.0
2016-11-15 11:15:00,33.47,33.5,33.39,33.41,98128.0,28.0648,28.09,27.9978,28.0145,98128.0
2016-11-15 11:20:00,33.41,33.49,33.4,33.48,69029.0,28.0145,28.0816,28.0061,28.0732,69029.0
2016-11-15 11:25:00,33.48,33.51,33.42,33.47,161208.0,28.0732,28.0984,28.0229,28.0648,161208.0
2016-11-15 11:30:00,33.47,33.51,33.42,33.5,107346.0,28.0648,28.0984,28.0229,28.09,107346.0
2016-11-15 11:35:00,33.49,33.49,33.42,33.46,111083.0,28.0816,28.0816,28.0229,28.0565,111083.0
2016-11-15 11:40:00,33.46,33.5,33.42,33.42,265336.0,28.0565,28.09,28.0229,28.0229,265336.0
2016-11-15 11:45:00,33.41,33.44,33.37,33.37,108157.0,28.0145,28.0397,27.981,27.981,108157.0
2016-11-15 11:50:00,33.37,33.43,33.34,33.38,78991.0,27.981,28.0313,27.9558,27.9894,78991.0
2016-11-15 11:55:00,33.38,33.49,33.37,33.48,123864.0,27.9894,28.0816,27.981,28.0732,123864.0
2016-11-15 12:00:00,33.48,33.48,33.45,33.45,92519.0,28.0732,28.0732,28.0481,28.0481,92519.0
2016-11-15 12:05:00,33.46,33.47,33.41,33.45,126776.0,28.0565,28.0648,28.0145,28.0481,126776.0
2016-11-15 12:10:00,33.45,33.48,33.43,33.48,70673.0,28.0481,28.0732,28.0313,28.0732,70673.0
2016-11-15 12:15:00,33.48,33.51,33.46,33.49,98945.0,28.0732,28.0984,28.0565,28.0816,98945.0
2016-11-15 12:20:00,33.5,33.51,33.48,33.5,53681.0,28.09,28.0984,28.0732,28.09,53681.0
2016-11-15 12:25:00,33.51,33.51,33.47,33.51,136550.0,28.0984,28.0984,28.0648,28.0984,136550.0
2016-11-15 12:30:00,33.5,33.52,33.45,33.5,112262.0,28.09,28.1068,28.0481,28.09,112262.0
2016-11-15 12:35:00,33.49,33.5,33.47,33.48,86823.0,28.0816,28.09,28.0648,28.0732,86823.0
2016-11-15 12:40:00,33.47,33.48,33.42,33.43,129286.0,28.0648,28.0732,28.0229,28.0313,129286.0
2016-11-15 12:45:00,33.42,33.47,33.41,33.46,98578.0,28.0229,28.0648,28.0145,28.0565,98578.0
2016-11-15 12:50:00,33.45,33.5,33.43,33.5,158987.0,28.0481,28.09,28.0313,28.09,158987.0
2016-11-15 12:55:00,33.5,33.5,33.47,33.48,81668.0,28.09,28.09,28.0648,28.0732,81668.0
2016-11-15 13:00:00,33.48,33.5,33.47,33.48,61909.0,28.0732,28.09,28.0648,28.0732,61909.0
2016-11-15 13:05:00,33.48,33.51,33.46,33.47,114902.0,28.0732,28.0984,28.0565,28.0648,114902.0
2016-11-15 13:10:00,33.46,33.47,33.44,33.47,44521.0,28.0565,28.0648,28.0397,28.0648,44521.0
2016-11-15 13:15:00,33.47,33.47,33.4,33.4,77961.0,28.0648,28.0648,28.0061,28.0061,77961.0
2016-11-15 13:20:00,33.4,33.44,33.39,33.41,74607.0,28.0061,28.0397,27.9978,28.0145,74607.0
2016-11-15 13:25:00,33.41,33.42,33.36,33.36,45693.0,28.0145,28.0229,27.9726,27.9726,45693.0
2016-11-15 13:30:00,33.36,33.39,33.34,33.38,64341.0,27.9726,27.9978,27.9558,27.9894,64341.0
2016-11-15 13:35:00,33.37,33.44,33.36,33.44,88255.0,27.981,28.0397,27.9726,28.0397,88255.0
2016-11-15 13:40:00,33.43,33.44,33.37,33.37,51595.0,28.0313,28.0397,27.981,27.981,51595.0
2016-11-15 13:45:00,33.38,33.42,33.37,33.41,59792.0,27.9894,28.0229,27.981,28.0145,59792.0
2016-11-15 13:50:00,33.41,33.46,33.4,33.46,68991.0,28.0145,28.0565,28.0061,28.0565,68991.0
2016-11-15 13:55:00,33.45,33.46,33.42,33.44,52793.0,28.0481,28.0565,28.0229,28.0397,52793.0
2016-11-15 14:00:00,33.44,33.5,33.44,33.47,153533.0,28.0397,28.09,28.0397,28.0648,153533.0
2016-11-15 14:05:00,33.48,33.51,33.47,33.49,61725.0,28.0732,28.0984,28.0648,28.0816,61725.0
2016-11-15 14:10:00,33.49,33.53,33.47,33.53,166834.0,28.0816,28.1151,28.0648,28.1151,166834.0
2016-11-15 14:15:00,33.52,33.56,33.49,33.5,125000.0,28.1068,28.1403,28.0816,28.09,125000.0
2016-11-15 14:20:00,33.49,33.53,33.48,33.49,67331.0,28.0816,28.1151,28.0732,28.0816,67331.0
2016-11-15 14:25:00,33.49,33.53,33.48,33.52,84178.0,28.0816,28.1151,28.0732,28.1068,84178.0
2016-11-15 14:30:00,33.51,33.54,33.5,33.52,104046.0,28.0984,28.1235,28.09,28.1068,104046.0
2016-11-15 14:35:00,33.52,33.56,33.5,33.51,117659.0,28.1068,28.1403,28.09,28.0984,117659.0
2016-11-15 14:40:00,33.51,33.56,33.51,33.55,108883.0,28.0984,28.1403,28.0984,28.1319,108883.0
2016-11-15 14:45:00,33.55,33.56,33.5,33.54,112860.0,28.1319,28.1403,28.09,28.1235,112860.0
2016-11-15 14:50:00,33.54,33.55,33.53,33.55,161840.0,28.1235,28.1319,28.1151,28.1319,161840.0
2016-11-15 14:55:00,33.55,33.61,33.55,33.58,159339.0,28.1319,28.1822,28.1319,28.1571,159339.0
2016-11-15 15:00:00,33.58,33.59,33.57,33.57,101211.0,28.1571,28.1655,28.1487,28.1487,101211.0
2016-11-15 15:05:00,33.58,33.58,33.51,33.51,113012.0,28.1571,28.1571,28.0984,28.0984,113012.0
2016-11-15 15:10:00,33.51,33.59,33.42,33.46,255801.0,28.0984,28.1655,28.0229,28.0565,255801.0
2016-11-15 15:15:00,33.47,33.49,33.45,33.45,69835.0,28.0648,28.0816,28.0481,28.0481,69835.0
2016-11-15 15:20:00,33.45,33.47,33.4,33.42,186639.0,28.0481,28.0648,28.0061,28.0229,186639.0
2016-11-15 15:25:00,33.42,33.44,33.38,33.4,170415.0,28.0229,28.0397,27.9894,28.0061,170415.0
2016-11-15 15:30:00,33.4,33.41,33.38,33.39,190280.0,28.0061,28.0145,27.9894,27.9978,190280.0
2016-11-15 15:35:00,33.38,33.4,33.36,33.39,155095.0,27.9894,28.0061,27.9726,27.9978,155095.0
2016-11-15 15:40:00,33.39,33.45,33.38,33.42,216791.0,27.9978,28.0481,27.9894,28.0229,216791.0
2016-11-15 15:45:00,33.41,33.42,33.36,33.37,262457.0,28.0145,28.0229,27.9726,27.981,262457.0
2016-11-15 15:50:00,33.37,33.4,33.36,33.4,264892.0,27.981,28.0061,27.9726,28.0061,264892.0
2016-11-15 15:55:00,33.4,33.43,33.39,33.43,399659.0,28.0061,28.0313,27.9978,28.0313,399659.0
2016-11-16 09:30:00,33.36,33.36,33.15,33.18,243457.0,27.9726,27.9726,27.7965,27.8217,243457.0
2016-11-16 09:35:00,33.19,33.27,33.19,33.24,155169.0,27.8301,27.8971,27.8301,27.872,155169.0
2016-11-16 09:40:00,33.24,33.27,33.22,33.26,102880.0,27.872,27.8971,27.8552,27.8888,102880.0
2016-11-16 09:45:00,33.26,33.26,33.19,33.2,112798.0,27.8888,27.8888,27.8301,27.8384,112798.0
2016-11-16 09:50:00,33.2,33.24,33.17,33.23,76261.0,27.8384,27.872,27.8133,27.8636,76261.0
2016-11-16 09:55:00,33.22,33.26,33.16,33.17,170179.0,27.8552,27.8888,27.8049,27.8133,170179.0
2016-11-16 10:00:00,33.18,33.2,33.14,33.18,85264.0,27.8217,27.8384,27.7881,27.8217,85264.0
2016-11-16 10:05:00,33.17,33.18,33.12,33.14,122309.0,27.8133,27.8217,27.7714,27.7881,122309.0
2016-11-16 10:10:00,33.14,33.17,33.1,33.1,92453.0,27.7881,27.8133,27.7546,27.7546,92453.0
2016-11-16 10:15:00,33.11,33.15,33.07,33.14,93862.0,27.763,27.7965,27.7294,27.7881,93862.0
2016-11-16 10:20:00,33.14,33.18,33.12,33.12,105520.0,27.7881,27.8217,27.7714,27.7714,105520.0
2016-11-16 10:25:00,33.12,33.17,33.12,33.16,73522.0,27.7714,27.8133,27.7714,27.8049,73522.0
2016-11-16 10:30:00,33.15,33.21,33.12,33.19,135513.0,27.7965,27.8468,27.7714,27.8301,135513.0
2016-11-16 10:35:00,33.2,33.24,33.18,33.2,91921.0,27.8384,27.872,27.8217,27.8384,91921.0
2016-11-16 10:40:00,33.2,33.26,33.2,33.25,114207.0,27.8384,27.8888,27.8384,27.8804,114207.0
2016-11-16 10:45:00,33.25,33.25,33.17,33.19,126006.0,27.8804,27.8804,27.8133,27.8301,126006.0
2016-11-16 10:50:00,33.19,33.25,33.17,33.25,107172.0,27.8301,27.8804,27.8133,27.8804,107172.0
2016-11-16 10:55:00,33.25,33.26,33.2,33.24,114255.0,27.8804,27.8888,27.8384,27.872,114255.0
2016-11-16 11:00:00,33.23,33.25,33.17,33.2,91985.0,27.8636,27.8804,27.8133,27.8384,91985.0
2016-11-16 11:05:00,33.2,33.25,33.2,33.22,66525.0,27.8384,27.8804,27.8384,27.8552,66525.0
2016-11-16 11:10:00,33.23,33.29,33.21,33.26,109217.0,27.8636,27.9139,27.8468,27.8888,109217.0
2016-11-16 11:15:00,33.27,33.27,33.21,33.22,65126.0,27.8971,27.8971,27.8468,27.8552,65126.0
2016-11-16 11:20:00,33.22,33.24,33.2,33.24,75989.0,27.8552,27.872,27.8384,27.872,75989.0
2016-11-16 11:25:00,33.24,33.3,33.23,33.29,96117.0,27.872,27.9223,27.8636,27.9139,96117.0
2016-11-16 11:30:00,33.29,33.29,33.25,33.27,81233.0,27.9139,27.9139,27.8804,27.8971,81233.0
2016-11-16 11:35:00,33.27,33.27,33.24,33.25,81904.0,27.8971,27.8971,27.872,27.8804,81904.0
2016-11-16 11:40:00,33.26,33.32,33.24,33.26,142595.0,27.8888,27.9391,27.872,27.8888,142595.0
2016-11-16 11:45:00,33.26,33.29,33.24,33.27,78080.0,27.8888,27.9139,27.872,27.8971,78080.0
2016-11-16 11:50:00,33.27,33.28,33.25,33.27,64322.0,27.8971,27.9055,27.8804,27.8971,64322.0
2016-11-16 11:55:00,33.27,33.28,33.24,33.27,71074.0,27.8971,27.9055,27.872,27.8971,71074.0
2016-11-16 12:00:00,33.27,33.28,33.25,33.26,66461.0,27.8971,27.9055,27.8804,27.8888,66461.0
2016-11-16 12:05:00,33.27,33.27,33.23,33.24,72146.0,27.8971,27.8971,27.8636,27.872,72146.0
2016-11-16 12:10:00,33.24,33.25,33.2,33.21,126883.0,27.872,27.8804,27.8384,27.8468,126883.0
2016-11-16 12:15:00,33.22,33.22,33.12,33.12,180793.0,27.8552,27.8552,27.7714,27.7714,180793.0
2016-11-16 12:20:00,33.12,33.14,33.12,33.13,93067.0,27.7714,27.7881,27.7714,27.7797,93067.0
2016-11-16 12:25:00,33.13,33.22,33.12,33.19,99425.0,27.7797,27.8552,27.7714,27.8301,99425.0
2016-11-16 12:30:00,33.19,33.28,33.17,33.26,82632.0,27.8301,27.9055,27.8133,27.8888,82632.0
2016-11-16 12:35:00,33.27,33.29,33.23,33.27,69581.0,27.8971,27.9139,27.8636,27.8971,69581.0
2016-11-16 12:40:00,33.27,33.28,33.23,33.23,44744.0,27.8971,27.9055,27.8636,27.8636,44744.0
2016-11-16 12:45:00,33.24,33.28,33.23,33.27,51574.0,27.872,27.9055,27.8636,27.8971,51574.0
2016-11-16 12:50:00,33.27,33.27,33.19,33.25,103235.0,27.8971,27.8971,27.8301,27.8804,103235.0
2016-11-16 12:55:00,33.25,33.27,33.19,33.2,86991.0,27.8804,27.8971,27.8301,27.8384,86991.0
2016-11-16 13:00:00,33.2,33.24,33.16,33.18,80310.0,27.8384,27.872,27.8049,27.8217,80310.0
2016-11-16 13:05:00,33.18,33.19,33.15,33.17,27871.0,27.8217,27.8301,27.7965,27.8133,27871.0
2016-11-16 13:10:00,33.17,33.21,33.16,33.2,55627.0,27.8133,27.8468,27.8049,27.8384,55627.0
2016-11-16 13:15:00,33.2,33.21,33.15,33.17,83135.0,27.8384,27.8468,27.7965,27.8133,83135.0
2016-11-16 13:20:00,33.16,33.2,33.15,33.19,43812.0,27.8049,27.8384,27.7965,27.8301,43812.0
2016-11-16 13:25:00,33.19,33.2,33.17,33.17,55083.0,27.8301,27.8384,27.8133,27.8133,55083.0
2016-11-16 13:30:00,33.18,33.2,33.17,33.2,45599.0,27.8217,27.8384,27.8133,27.8384,45599.0
2016-11-16 13:35:00,33.19,33.23,33.17,33.23,48313.0,27.8301,27.8636,27.8133,27.8636,48313.0
2016-11-16 13:40:00,33.22,33.22,33.15,33.17,99930.0,27.8552,27.8552,27.7965,27.8133,99930.0
2016-11-16 13:45:00,33.17,33.24,33.16,33.21,109145.0,27.8133,27.872,27.8049,27.8468,109145.0
2016-11-16 13:50:00,33.21,33.27,33.21,33.25,84567.0,27.8468,27.8971,27.8468,27.8804,84567.0
2016-11-16 13:55:00,33.25,33.29,33.24,33.24,42175.0,27.8804,27.9139,27.872,27.872,42175.0
2016-11-16 14:00:00,33.24,33.3,33.24,33.3,82694.0,27.872,27.9223,27.872,27.9223,82694.0
2016-11-16 14:05:00,33.3,33.3,33.24,33.25,104220.0,27.9223,27.9223,27.872,27.8804,104220.0
2016-11-16 14:10:00,33.24,33.25,33.2,33.23,121578.0,27.872,27.8804,27.8384,27.8636,121578.0
2016-11-16 14:15:00,33.23,33.26,33.23,33.23,55312.0,27.8636,27.8888,27.8636,27.8636,55312.0
2016-11-16 14:20:00,33.23,33.25,33.21,33.21,80853.0,27.8636,27.8804,27.8468,27.8468,80853.0
2016-11-16 14:25:00,33.21,33.24,33.21,33.22,122034.0,27.8468,27.872,27.8468,27.8552,122034.0
2016-11-16 14:30:00,33.21,33.23,33.2,33.22,138274.0,27.8468,27.8636,27.8384,27.8552,138274.0
2016-11-16 14:35:00,33.22,33.24,33.2,33.24,62964.0,27.8552,27.872,27.8384,27.872,62964.0
2016-11-16 14:40:00,33.23,33.26,33.21,33.23,91118.0,27.8636,27.8888,27.8468,27.8636,91118.0
2016-11-16 14:45:00,33.23,33.26,33.22,33.23,68013.0,27.8636,27.8888,27.8552,27.8636,68013.0
2016-11-16 14:50:00,33.23,33.26,33.23,33.24,32607.0,27.8636,27.8888,27.8636,27.872,32607.0
2016-11-16 14:55:00,33.25,33.29,33.23,33.25,109620.0,27.8804,27.9139,27.8636,27.8804,109620.0
2016-11-16 15:00:00,33.25,33.27,33.24,33.26,76934.0,27.8804,27.8971,27.872,27.8888,76934.0
2016-11-16 15:05:00,33.25,33.27,33.25,33.25,96121.0,27.8804,27.8971,27.8804,27.8804,96121.0
2016-11-16 15:10:00,33.26,33.27,33.22,33.23,86595.0,27.8888,27.8971,27.8552,27.8636,86595.0
2016-11-16 15:15:00,33.23,33.26,33.22,33.25,80772.0,27.8636,27.8888,27.8552,27.8804,80772.0
2016-11-16 15:20:00,33.25,33.27,33.18,33.18,129467.0,27.8804,27.8971,27.8217,27.8217,129467.0
2016-11-16 15:25:00,33.18,33.21,33.18,33.2,116060.0,27.8217,27.8468,27.8217,27.8384,116060.0
2016-11-16 15:30:00,33.19,33.25,33.19,33.23,165931.0,27.8301,27.8804,27.8301,27.8636,165931.0
2016-11-16 15:35:00,33.23,33.26,33.21,33.26,147488.0,27.8636,27.8888,27.8468,27.8888,147488.0
2016-11-16 15:40:00,33.25,33.26,33.19,33.2,181012.0,27.8804,27.8888,27.8301,27.8384,181012.0
2016-11-16 15:45:00,33.2,33.26,33.19,33.23,166729.0,27.8384,27.8888,27.8301,27.8636,166729.0
2016-11-16 15:50:00,33.23,33.25,33.2,33.23,204523.0,27.8636,27.8804,27.8384,27.8636,204523.0
2016-11-16 15:55:00,33.23,33.23,33.2,33.22,291111.0,27.8636,27.8636,27.8384,27.8552,291111.0
2016-11-17 09:30:00,32.97,32.97,32.75,32.88,480036.0,27.6456,27.6456,27.4611,27.5701,480036.0
2016-11-17 09:35:00,32.88,33.01,32.88,32.89,268792.0,27.5701,27.6791,27.5701,27.5785,268792.0
2016-11-17 09:40:00,32.89,33.1,32.88,33.07,258088.0,27.5785,27.7546,27.5701,27.7294,258088.0
2016-11-17 09:45:00,33.07,33.12,33.03,33.09,223769.0,27.7294,27.7714,27.6959,27.7462,223769.0
2016-11-17 09:50:00,33.09,33.12,33.05,33.09,211690.0,27.7462,27.7714,27.7127,27.7462,211690.0
2016-11-17 09:55:00,33.09,33.19,33.08,33.14,218085.0,27.7462,27.8301,27.7378,27.7881,218085.0
2016-11-17 10:00:00,33.15,33.16,33.09,33.12,184498.0,27.7965,27.8049,27.7462,27.7714,184498.0
2016-11-17 10:05:00,33.13,33.21,33.12,33.2,232891.0,27.7797,27.8468,27.7714,27.8384,232891.0
2016-11-17 10:10:00,33.2,33.22,33.19,33.2,165596.0,27.8384,27.8552,27.8301,27.8384,165596.0
2016-11-17 10:15:00,33.2,33.23,33.11,33.11,193186.0,27.8384,27.8636,27.763,27.763,193186.0
2016-11-17 10:20:00,33.12,33.15,33.08,33.11,313734.0,27.7714,27.7965,27.7378,27.763,313734.0
2016-11-17 10:25:00,33.1,33.19,33.1,33.16,199714.0,27.7546,27.8301,27.7546,27.8049,199714.0
2016-11-17 10:30:00,33.16,33.17,33.11,33.12,132197.0,27.8049,27.8133,27.763,27.7714,132197.0
2016-11-17 10:35:00,33.12,33.2,33.11,33.2,70275.0,27.7714,27.8384,27.763,27.8384,70275.0
2016-11-17 10:40:00,33.19,33.24,33.15,33.23,121137.0,27.8301,27.872,27.7965,27.8636,121137.0
2016-11-17 10:45:00,33.23,33.24,33.16,33.22,99962.0,27.8636,27.872,27.8049,27.8552,99962.0
2016-11-17 10:50:00,33.22,33.23,33.17,33.21,84609.0,27.8552,27.8636,27.8133,27.8468,84609.0
2016-11-17 10:55:00,33.22,33.25,33.19,33.2,87369.0,27.8552,27.8804,27.8301,27.8384,87369.0
2016-11-17 11:00:00,33.19,33.19,33.16,33.18,80276.0,27.8301,27.8301,27.8049,27.8217,80276.0
2016-11-17 11:05:00,33.18,33.21,33.16,33.21,82042.0,27.8217,27.8468,27.8049,27.8468,82042.0
2016-11-17 11:10:00,33.22,33.25,33.2,33.23,200931.0,27.8552,27.8804,27.8384,27.8636,200931.0
2016-11-17 11:15:00,33.23,33.24,33.16,33.17,109683.0,27.8636,27.872,27.8049,27.8133,109683.0
2016-11-17 11:20:00,33.17,33.19,33.15,33.17,67573.0,27.8133,27.8301,27.7965,27.8133,67573.0
2016-11-17 11:25:00,33.17,33.2,33.16,33.19,254985.0,27.8133,27.8384,27.8049,27.8301,254985.0
2016-11-17 11:30:00,33.19,33.2,33.13,33.16,137145.0,27.8301,27.8384,27.7797,27.8049,137145.0
2016-11-17 11:35:00,33.16,33.2,33.16,33.18,134804.0,27.8049,27.8384,27.8049,27.8217,134804.0
2016-11-17 11:40:00,33.19,33.22,33.16,33.2,177196.0,27.8301,27.8552,27.8049,27.8384,177196.0
2016-11-17 11:45:00,33.2,33.24,33.19,33.22,213040.0,27.8384,27.872,27.8301,27.8552,213040.0
2016-11-17 11:50:00,33.22,33.27,33.21,33.22,80098.0,27.8552,27.8971,27.8468,27.8552,80098.0
2016-11-17 11:55:00,33.22,33.24,33.2,33.22,71038.0,27.8552,27.872,27.8384,27.8552,71038.0
2016-11-17 12:00:00,33.23,33.24,33.2,33.23,119846.0,27.8636,27.872,27.8384,27.8636,119846.0
2016-11-17 12:05:00,33.23,33.23,33.2,33.22,52188.0,27.8636,27.8636,27.8384,27.8552,52188.0
2016-11-17 12:10:00,33.22,33.23,33.19,33.2,116428.0,27.8552,27.8636,27.8301,27.8384,116428.0
2016-11-17 12:15:00,33.2,33.21,33.18,33.19,57547.0,27.8384,27.8468,27.8217,27.8301,57547.0
2016-11-17 12:20:00,33.19,33.21,33.18,33.19,110172.0,27.8301,27.8468,27.8217,27.8301,110172.0
2016-11-17 12:25:00,33.19,33.19,33.15,33.15,57040.0,27.8301,27.8301,27.7965,27.7965,57040.0
2016-11-17 12:30:00,33.16,33.17,33.14,33.16,82249.0,27.8049,27.8133,27.7881,27.8049,82249.0
2016-11-17 12:35:00,33.15,33.18,33.15,33.17,68145.0,27.7965,27.8217,27.7965,27.8133,68145.0
2016-11-17 12:40:00,33.17,33.19,33.15,33.18,61140.0,27.8133,27.8301,27.7965,27.8217,61140.0
2016-11-17 12:45:00,33.18,33.18,33.13,33.16,80750.0,27.8217,27.8217,27.7797,27.8049,80750.0
2016-11-17 12:50:00,33.16,33.21,33.15,33.15,90616.0,27.8049,27.8468,27.7965,27.7965,90616.0
2016-11-17 12:55:00,33.16,33.17,33.14,33.15,77859.0,27.8049,27.8133,27.7881,27.7965,77859.0
2016-11-17 13:00:00,33.15,33.19,33.14,33.15,52243.0,27.7965,27.8301,27.7881,27.7965,52243.0
2016-11-17 13:05:00,33.15,33.2,33.14,33.19,561009.0,27.7965,27.8384,27.7881,27.8301,561009.0
2016-11-17 13:10:00,33.19,33.2,33.17,33.2,25951.0,27.8301,27.8384,27.8133,27.8384,25951.0
2016-11-17 13:15:00,33.19,33.21,33.18,33.2,78263.0,27.8301,27.8468,27.8217,27.8384,78263.0
2016-11-17 13:20:00,33.2,33.22,33.18,33.2,42010.0,27.8384,27.8552,27.8217,27.8384,42010.0
2016-11-17 13:25:00,33.2,33.23,33.19,33.22,31606.0,27.8384,27.8636,27.8301,27.8552,31606.0
2016-11-17 13:30:00,33.23,33.27,33.23,33.27,47172.0,27.8636,27.8971,27.8636,27.8971,47172.0
2016-11-17 13:35:00,33.26,33.27,33.25,33.25,298277.0,27.8888,27.8971,27.8804,27.8804,298277.0
2016-11-17 13:40:00,33.25,33.26,33.24,33.25,41836.0,27.8804,27.8888,27.872,27.8804,41836.0
2016-11-17 13:45:00,33.26,33.28,33.25,33.28,41683.0,27.8888,27.9055,27.8804,27.9055,41683.0
2016-11-17 13:50:00,33.27,33.28,33.24,33.25,44897.0,27.8971,27.9055,27.872,27.8804,44897.0
2016-11-17 13:55:00,33.25,33.27,33.23,33.23,45709.0,27.8804,27.8971,27.8636,27.8636,45709.0
2016-11-17 14:00:00,33.23,33.27,33.22,33.27,73323.0,27.8636,27.8971,27.8552,27.8971,73323.0
2016-11-17 14:05:00,33.26,33.35,33.24,33.35,365146.0,27.8888,27.9642,27.872,27.9642,365146.0
2016-11-17 14:10:00,33.35,33.36,33.25,33.28,183593.0,27.9642,27.9726,27.8804,27.9055,183593.0
2016-11-17 14:15:00,33.28,33.4,33.28,33.4,165447.0,27.9055,28.0061,27.9055,28.0061,165447.0
2016-11-17 14:20:00,33.4,33.41,33.36,33.38,90409.0,28.0061,28.0145,27.9726,27.9894,90409.0
2016-11-17 14:25:00,33.38,33.38,33.35,33.37,66374.0,27.9894,27.9894,27.9642,27.981,66374.0
2016-11-17 14:30:00,33.37,33.4,33.37,33.4,44108.0,27.981,28.0061,27.981,28.0061,44108.0
2016-11-17 14:35:00,33.4,33.4,33.37,33.37,50204.0,28.0061,28.0061,27.981,27.981,50204.0
2016-11-17 14:40:00,33.38,33.39,33.35,33.37,68323.0,27.9894,27.9978,27.9642,27.981,68323.0
2016-11-17 14:45:00,33.38,33.4,33.37,33.39,43226.0,27.9894,28.0061,27.981,27.9978,43226.0
2016-11-17 14:50:00,33.39,33.42,33.38,33.39,87747.0,27.9978,28.0229,27.9894,27.9978,87747.0
2016-11-17 14:55:00,33.38,33.4,33.37,33.39,68808.0,27.9894,28.0061,27.981,27.9978,68808.0
2016-11-17 15:00:00,33.39,33.4,33.38,33.38,32508.0,27.9978,28.0061,27.9894,27.9894,32508.0
2016-11-17 15:05:00,33.39,33.43,33.38,33.43,76193.0,27.9978,28.0313,27.9894,28.0313,76193.0
2016-11-17 15:10:00,33.43,33.44,33.42,33.43,91354.0,28.0313,28.0397,28.0229,28.0313,91354.0
2016-11-17 15:15:00,33.43,33.44,33.38,33.38,149552.0,28.0313,28.0397,27.9894,27.9894,149552.0
2016-11-17 15:20:00,33.38,33.39,33.37,33.38,66108.0,27.9894,27.9978,27.981,27.9894,66108.0
2016-11-17 15:25:00,33.38,33.4,33.37,33.39,94093.0,27.9894,28.0061,27.981,27.9978,94093.0
2016-11-17 15:30:00,33.39,33.42,33.36,33.36,111557.0,27.9978,28.0229,27.9726,27.9726,111557.0
2016-11-17 15:35:00,33.37,33.37,33.35,33.37,126203.0,27.981,27.981,27.9642,27.981,126203.0
2016-11-17 15:40:00,33.37,33.4,33.35,33.37,142877.0,27.981,28.0061,27.9642,27.981,142877.0
2016-11-17 15:45:00,33.37,33.42,33.35,33.35,186989.0,27.981,28.0229,27.9642,27.9642,186989.0
2016-11-17 15:50:00,33.35,33.36,33.33,33.36,158011.0,27.9642,27.9726,27.9474,27.9726,158011.0
2016-11-17 15:55:00,33.35,33.42,33.35,33.41,533272.0,27.9642,28.0229,27.9642,28.0145,533272.0
2016-11-18 09:30:00,33.4,33.42,33.3,33.33,449677.0,28.0061,28.0229,27.9223,27.9474,449677.0
2016-11-18 09:35:00,33.33,33.35,33.22,33.3,85404.0,27.9474,27.9642,27.8552,27.9223,85404.0
2016-11-18 09:40:00,33.31,33.33,33.2,33.26,137289.0,27.9307,27.9474,27.8384,27.8888,137289.0
2016-11-18 09:45:00,33.26,33.28,33.15,33.2,145441.0,27.8888,27.9055,27.7965,27.8384,145441.0
2016-11-18 09:50:00,33.2,33.25,33.18,33.22,99380.0,27.8384,27.8804,27.8217,27.8552,99380.0
2016-11-18 09:55:00,33.22,33.23,33.13,33.14,136781.0,27.8552,27.8636,27.7797,27.7881,136781.0
2016-11-18 10:00:00,33.14,33.17,33.12,33.16,139447.0,27.7881,27.8133,27.7714,27.8049,139447.0
2016-11-18 10:05:00,33.16,33.17,33.11,33.16,86231.0,27.8049,27.8133,27.763,27.8049,86231.0
2016-11-18 10:10:00,33.16,33.19,33.14,33.18,66473.0,27.8049,27.8301,27.7881,27.8217,66473.0
2016-11-18 10:15:00,33.18,33.2,33.14,33.15,87413.0,27.8217,27.8384,27.7881,27.7965,87413.0
2016-11-18 10:20:00,33.15,33.15,33.12,33.13,123083.0,27.7965,27.7965,27.7714,27.7797,123083.0
2016-11-18 10:25:00,33.13,33.19,33.13,33.18,73549.0,27.7797,27.8301,27.7797,27.8217,73549.0
2016-11-18 10:30:00,33.17,33.18,33.12,33.14,66563.0,27.8133,27.8217,27.7714,27.7881,66563.0
2016-11-18 10:35:00,33.14,33.17,33.13,33.16,47799.0,27.7881,27.8133,27.7797,27.8049,47799.0
2016-11-18 10:40:00,33.15,33.16,33.12,33.13,74253.0,27.7965,27.8049,27.7714,27.7797,74253.0
2016-11-18 10:45:00,33.13,33.16,33.12,33.14,49248.0,27.7797,27.8049,27.7714,27.7881,49248.0
2016-11-18 10:50:00,33.15,33.18,33.14,33.18,51289.0,27.7965,27.8217,27.7881,27.8217,51289.0
2016-11-18 10:55:00,33.17,33.18,33.14,33.16,54375.0,27.8133,27.8217,27.7881,27.8049,54375.0
2016-11-18 11:00:00,33.16,33.17,33.11,33.13,77705.0,27.8049,27.8133,27.763,27.7797,77705.0
2016-11-18 11:05:00,33.13,33.16,33.12,33.16,48716.0,27.7797,27.8049,27.7714,27.8049,48716.0
2016-11-18 11:10:00,33.16,33.16,33.13,33.16,66103.0,27.8049,27.8049,27.7797,27.8049,66103.0
2016-11-18 11:15:00,33.16,33.17,33.15,33.16,117359.0,27.8049,27.8133,27.7965,27.8049,117359.0
2016-11-18 11:20:00,33.16,33.17,33.13,33.13,106568.0,27.8049,27.8133,27.7797,27.7797,106568.0
2016-11-18 11:25:00,33.14,33.17,33.13,33.16,116421.0,27.7881,27.8133,27.7797,27.8049,116421.0
2016-11-18 11:30:00,33.16,33.17,33.12,33.16,93352.0,27.8049,27.8133,27.7714,27.8049,93352.0
2016-11-18 11:35:00,33.16,33.17,33.14,33.15,72634.0,27.8049,27.8133,27.7881,27.7965,72634.0
2016-11-18 11:40:00,33.16,33.19,33.14,33.15,98384.0,27.8049,27.8301,27.7881,27.7965,98384.0
2016-11-18 11:45:00,33.15,33.19,33.14,33.17,33567.0,27.7965,27.8301,27.7881,27.8133,33567.0
2016-11-18 11:50:00,33.17,33.17,33.14,33.15,44332.0,27.8133,27.8133,27.7881,27.7965,44332.0
2016-11-18 11:55:00,33.15,33.15,33.1,33.12,52789.0,27.7965,27.7965,27.7546,27.7714,52789.0
2016-11-18 12:00:00,33.11,33.15,33.11,33.14,32118.0,27.763,27.7965,27.763,27.7881,32118.0
2016-11-18 12:05:00,33.13,33.15,33.13,33.13,26299.0,27.7797,27.7965,27.7797,27.7797,26299.0
2016-11-18 12:10:00,33.13,33.14,33.09,33.11,83665.0,27.7797,27.7881,27.7462,27.763,83665.0
2016-11-18 12:15:00,33.11,33.15,33.1,33.12,31037.0,27.763,27.7965,27.7546,27.7714,31037.0
2016-11-18 12:20:00,33.13,33.13,33.1,33.11,69002.0,27.7797,27.7797,27.7546,27.763,69002.0
2016-11-18 12:25:00,33.11,33.14,33.1,33.12,44468.0,27.763,27.7881,27.7546,27.7714,44468.0
2016-11-18 12:30:00,33.13,33.13,33.1,33.1,31537.0,27.7797,27.7797,27.7546,27.7546,31537.0
2016-11-18 12:35:00,33.11,33.11,33.09,33.09,28664.0,27.763,27.763,27.7462,27.7462,28664.0
2016-11-18 12:40:00,33.09,33.13,33.07,33.07,100940.0,27.7462,27.7797,27.7294,27.7294,100940.0
2016-11-18 12:45:00,33.08,33.09,33.07,33.08,12157.0,27.7378,27.7462,27.7294,27.7378,12157.0
2016-11-18 12:50:00,33.08,33.1,33.08,33.09,35784.0,27.7378,27.7546,27.7378,27.7462,35784.0
2016-11-18 12:55:00,33.09,33.1,33.07,33.1,51352.0,27.7462,27.7546,27.7294,27.7546,51352.0
2016-11-18 13:00:00,33.1,33.11,33.08,33.09,40547.0,27.7546,27.763,27.7378,27.7462,40547.0
2016-11-18 13:05:00,33.08,33.11,33.08,33.1,75950.0,27.7378,27.763,27.7378,27.7546,75950.0
2016-11-18 13:10:00,33.1,33.13,33.09,33.13,62460.0,27.7546,27.7797,27.7462,27.7797,62460.0
2016-11-18 13:15:00,33.13,33.13,33.1,33.13,82607.0,27.7797,27.7797,27.7546,27.7797,82607.0
2016-11-18 13:20:00,33.13,33.16,33.12,33.16,73185.0,27.7797,27.8049,27.7714,27.8049,73185.0
2016-11-18 13:25:00,33.16,33.16,33.12,33.14,75221.0,27.8049,27.8049,27.7714,27.7881,75221.0
2016-11-18 13:30:00,33.14,33.16,33.13,33.16,34938.0,27.7881,27.8049,27.7797,27.8049,34938.0
2016-11-18 13:35:00,33.16,33.17,33.14,33.14,101055.0,27.8049,27.8133,27.7881,27.7881,101055.0
2016-11-18 13:40:00,33.15,33.15,33.1,33.11,45522.0,27.7965,27.7965,27.7546,27.763,45522.0
2016-11-18 13:45:00,33.11,33.17,33.11,33.14,42304.0,27.763,27.8133,27.763,27.7881,42304.0
2016-11-18 13:50:00,33.14,33.15,33.11,33.11,36868.0,27.7881,27.7965,27.763,27.763,36868.0
2016-11-18 13:55:00,33.11,33.12,33.08,33.08,56639.0,27.763,27.7714,27.7378,27.7378,56639.0
2016-11-18 14:00:00,33.08,33.11,33.08,33.1,59901.0,27.7378,27.763,27.7378,27.7546,59901.0
2016-11-18 14:05:00,33.09,33.1,33.08,33.09,41400.0,27.7462,27.7546,27.7378,27.7462,41400.0
2016-11-18 14:10:00,33.09,33.1,33.09,33.09,30115.0,27.7462,27.7546,27.7462,27.7462,30115.0
2016-11-18 14:15:00,33.09,33.12,33.09,33.09,75909.0,27.7462,27.7714,27.7462,27.7462,75909.0
2016-11-18 14:20:00,33.09,33.1,33.08,33.1,51474.0,27.7462,27.7546,27.7378,27.7546,51474.0
2016-11-18 14:25:00,33.1,33.11,33.08,33.08,72868.0,27.7546,27.763,27.7378,27.7378,72868.0
2016-11-18 14:30:00,33.08,33.1,33.07,33.09,79467.0,27.7378,27.7546,27.7294,27.7462,79467.0
2016-11-18 14:35:00,33.09,33.11,33.09,33.09,154155.0,27.7462,27.763,27.7462,27.7462,154155.0
2016-11-18 14:40:00,33.09,33.12,33.08,33.1,118152.0,27.7462,27.7714,27.7378,27.7546,118152.0
2016-11-18 14:45:00,33.1,33.13,33.1,33.1,62541.0,27.7546,27.7797,27.7546,27.7546,62541.0
2016-11-18 14:50:00,33.1,33.11,33.1,33.1,45176.0,27.7546,27.763,27.7546,27.7546,45176.0
2016-11-18 14:55:00,33.1,33.12,33.07,33.1,128295.0,27.7546,27.7714,27.7294,27.7546,128295.0
2016-11-18 15:00:00,33.1,33.13,33.08,33.09,90917.0,27.7546,27.7797,27.7378,27.7462,90917.0
2016-11-18 15:05:00,33.08,33.11,33.08,33.11,41743.0,27.7378,27.763,27.7378,27.763,41743.0
2016-11-18 15:10:00,33.1,33.12,33.09,33.11,68248.0,27.7546,27.7714,27.7462,27.763,68248.0
2016-11-18 15:15:00,33.11,33.11,33.08,33.11,109444.0,27.763,27.763,27.7378,27.763,109444.0
2016-11-18 15:20:00,33.11,33.12,33.09,33.1,89301.0,27.763,27.7714,27.7462,27.7546,89301.0
2016-11-18 15:25:00,33.11,33.13,33.09,33.11,97888.0,27.763,27.7797,27.7462,27.763,97888.0
2016-11-18 15:30:00,33.11,33.12,33.07,33.1,121296.0,27.763,27.7714,27.7294,27.7546,121296.0
2016-11-18 15:35:00,33.1,33.12,33.09,33.1,330227.0,27.7546,27.7714,27.7462,27.7546,330227.0
2016-11-18 15:40:00,33.1,33.12,33.08,33.09,168008.0,27.7546,27.7714,27.7378,27.7462,168008.0
2016-11-18 15:45:00,33.09,33.1,33.06,33.06,125455.0,27.7462,27.7546,27.7211,27.7211,125455.0
2016-11-18 15:50:00,33.07,33.09,33.04,33.05,354277.0,27.7294,27.7462,27.7043,27.7127,354277.0
2016-11-18 15:55:00,33.04,33.05,32.96,33.0,1048792.0,27.7043,27.7127,27.6372,27.6707,1048792.0
2016-11-21 09:30:00,33.23,33.28,33.14,33.25,283836.0,27.8636,27.9055,27.7881,27.8804,283836.0
2016-11-21 09:35:00,33.26,33.26,33.18,33.25,129642.0,27.8888,27.8888,27.8217,27.8804,129642.0
2016-11-21 09:40:00,33.25,33.26,33.17,33.2,110472.0,27.8804,27.8888,27.8133,27.8384,110472.0
2016-11-21 09:45:00,33.21,33.22,33.13,33.17,123045.0,27.8468,27.8552,27.7797,27.8133,123045.0
2016-11-21 09:50:00,33.17,33.2,33.14,33.19,97605.0,27.8133,27.8384,27.7881,27.8301,97605.0
2016-11-21 09:55:00,33.19,33.2,33.14,33.18,83726.0,27.8301,27.8384,27.7881,27.8217,83726.0
2016-11-21 10:00:00,33.18,33.19,33.14,33.17,87762.0,27.8217,27.8301,27.7881,27.8133,87762.0
2016-11-21 10:05:00,33.17,33.2,33.15,33.17,104221.0,27.8133,27.8384,27.7965,27.8133,104221.0
2016-11-21 10:10:00,33.17,33.19,33.14,33.14,56201.0,27.8133,27.8301,27.7881,27.7881,56201.0
2016-11-21 10:15:00,33.14,33.16,33.1,33.11,116564.0,27.7881,27.8049,27.7546,27.763,116564.0
2016-11-21 10:20:00,33.11,33.12,33.07,33.07,80379.0,27.763,27.7714,27.7294,27.7294,80379.0
2016-11-21 10:25:00,33.07,33.08,33.02,33.05,131160.0,27.7294,27.7378,27.6875,27.7127,131160.0
2016-11-21 10:30:00,33.05,33.09,33.04,33.07,119897.0,27.7127,27.7462,27.7043,27.7294,119897.0
2016-11-21 10:35:00,33.08,33.08,33.04,33.06,78229.0,27.7378,27.7378,27.7043,27.7211,78229.0
2016-11-21 10:40:00,33.05,33.11,33.04,33.11,126559.0,27.7127,27.763,27.7043,27.763,126559.0
2016-11-21 10:45:00,33.1,33.13,33.08,33.13,143634.0,27.7546,27.7797,27.7378,27.7797,143634.0
2016-11-21 10:50:00,33.13,33.2,33.12,33.17,83095.0,27.7797,27.8384,27.7714,27.8133,83095.0
2016-11-21 10:55:00,33.17,33.18,33.12,33.12,48340.0,27.8133,27.8217,27.7714,27.7714,48340.0
2016-11-21 11:00:00,33.12,33.23,33.12,33.23,93271.0,27.7714,27.8636,27.7714,27.8636,93271.0
2016-11-21 11:05:00,33.23,33.28,33.19,33.24,149327.0,27.8636,27.9055,27.8301,27.872,149327.0
2016-11-21 11:10:00,33.25,33.27,33.23,33.24,117774.0,27.8804,27.8971,27.8636,27.872,117774.0
2016-11-21 11:15:00,33.24,33.26,33.23,33.25,99591.0,27.872,27.8888,27.8636,27.8804,99591.0
2016-11-21 11:20:00,33.25,33.25,33.19,33.21,117683.0,27.8804,27.8804,27.8301,27.8468,117683.0
2016-11-21 11:25:00,33.21,33.24,33.17,33.18,88959.0,27.8468,27.872,27.8133,27.8217,88959.0
2016-11-21 11:30:00,33.17,33.23,33.17,33.23,58865.0,27.8133,27.8636,27.8133,27.8636,58865.0
2016-11-21 11:35:00,33.23,33.25,33.22,33.22,78186.0,27.8636,27.8804,27.8552,27.8552,78186.0
2016-11-21 11:40:00,33.22,33.23,33.18,33.2,75607.0,27.8552,27.8636,27.8217,27.8384,75607.0
2016-11-21 11:45:00,33.21,33.24,33.2,33.23,54025.0,27.8468,27.872,27.8384,27.8636,54025.0
2016-11-21 11:50:00,33.24,33.24,33.21,33.21,44021.0,27.872,27.872,27.8468,27.8468,44021.0
2016-11-21 11:55:00,33.22,33.22,33.17,33.2,71001.0,27.8552,27.8552,27.8133,27.8384,71001.0
2016-11-21 12:00:00,33.2,33.22,33.18,33.18,82410.0,27.8384,27.8552,27.8217,27.8217,82410.0
2016-11-21 12:05:00,33.19,33.22,33.18,33.21,48622.0,27.8301,27.8552,27.8217,27.8468,48622.0
2016-11-21 12:10:00,33.21,33.22,33.13,33.13,106872.0,27.8468,27.8552,27.7797,27.7797,106872.0
2016-11-21 12:15:00,33.13,33.15,33.08,33.15,186902.0,27.7797,27.7965,27.7378,27.7965,186902.0
2016-11-21 12:20:00,33.15,33.17,33.12,33.13,51523.0,27.7965,27.8133,27.7714,27.7797,51523.0
2016-11-21 12:25:00,33.13,33.14,33.11,33.11,56895.0,27.7797,27.7881,27.763,27.763,56895.0
2016-11-21 12:30:00,33.12,33.14,33.08,33.09,77670.0,27.7714,27.7881,27.7378,27.7462,77670.0
2016-11-21 12:35:00,33.08,33.12,33.08,33.11,60791.0,27.7378,27.7714,27.7378,27.763,60791.0
2016-11-21 12:40:00,33.1,33.13,33.07,33.1,236064.0,27.7546,27.7797,27.7294,27.7546,236064.0
2016-11-21 12:45:00,33.1,33.21,33.09,33.17,112713.0,27.7546,27.8468,27.7462,27.8133,112713.0
2016-11-21 12:50:00,33.18,33.22,33.17,33.19,39619.0,27.8217,27.8552,27.8133,27.8301,39619.0
2016-11-21 12:55:00,33.18,33.21,33.18,33.19,54503.0,27.8217,27.8468,27.8217,27.8301,54503.0
2016-11-21 13:00:00,33.2,33.2,33.18,33.2,49930.0,27.8384,27.8384,27.8217,27.8384,49930.0
2016-11-21 13:05:00,33.2,33.2,33.14,33.16,69788.0,27.8384,27.8384,27.7881,27.8049,69788.0
2016-11-21 13:10:00,33.17,33.2,33.15,33.2,148291.0,27.8133,27.8384,27.7965,27.8384,148291.0
2016-11-21 13:15:00,33.2,33.21,33.14,33.15,80568.0,27.8384,27.8468,27.7881,27.7965,80568.0
2016-11-21 13:20:00,33.15,33.18,33.13,33.18,83193.0,27.7965,27.8217,27.7797,27.8217,83193.0
2016-11-21 13:25:00,33.17,33.18,33.13,33.16,66783.0,27.8133,27.8217,27.7797,27.8049,66783.0
2016-11-21 13:30:00,33.17,33.18,33.15,33.16,41049.0,27.8133,27.8217,27.7965,27.8049,41049.0
2016-11-21 13:35:00,33.15,33.16,33.12,33.13,85331.0,27.7965,27.8049,27.7714,27.7797,85331.0
2016-11-21 13:40:00,33.13,33.16,33.12,33.14,84507.0,27.7797,27.8049,27.7714,27.7881,84507.0
2016-11-21 13:45:00,33.14,33.16,33.13,33.15,54987.0,27.7881,27.8049,27.7797,27.7965,54987.0
2016-11-21 13:50:00,33.15,33.17,33.14,33.16,67187.0,27.7965,27.8133,27.7881,27.8049,67187.0
2016-11-21 13:55:00,33.16,33.16,33.12,33.13,79011.0,27.8049,27.8049,27.7714,27.7797,79011.0
2016-11-21 14:00:00,33.14,33.14,33.09,33.12,99788.0,27.7881,27.7881,27.7462,27.7714,99788.0
2016-11-21 14:05:00,33.11,33.13,33.09,33.1,85102.0,27.763,27.7797,27.7462,27.7546,85102.0
2016-11-21 14:10:00,33.11,33.13,33.09,33.13,51270.0,27.763,27.7797,27.7462,27.7797,51270.0
2016-11-21 14:15:00,33.13,33.14,33.11,33.14,45070.0,27.7797,27.7881,27.763,27.7881,45070.0
2016-11-21 14:20:00,33.14,33.15,33.11,33.11,61261.0,27.7881,27.7965,27.763,27.763,61261.0
2016-11-21 14:25:00,33.12,33.12,33.07,33.09,66595.0,27.7714,27.7714,27.7294,27.7462,66595.0
2016-11-21 14:30:00,33.09,33.1,33.09,33.09,28539.0,27.7462,27.7546,27.7462,27.7462,28539.0
2016-11-21 14:35:00,33.09,33.11,33.06,33.07,76243.0,27.7462,27.763,27.7211,27.7294,76243.0
2016-11-21 14:40:00,33.07,33.1,33.07,33.08,90458.0,27.7294,27.7546,27.7294,27.7378,90458.0
2016-11-21 14:45:00,33.07,33.12,33.07,33.12,77257.0,27.7294,27.7714,27.7294,27.7714,77257.0
2016-11-21 14:50:00,33.12,33.12,33.08,33.09,73329.0,27.7714,27.7714,27.7378,27.7462,73329.0
2016-11-21 14:55:00,33.09,33.1,33.02,33.02,106404.0,27.7462,27.7546,27.6875,27.6875,106404.0
2016-11-21 15:00:00,33.02,33.06,33.02,33.05,88043.0,27.6875,27.7211,27.6875,27.7127,88043.0
2016-11-21 15:05:00,33.05,33.07,33.04,33.04,54712.0,27.7127,27.7294,27.7043,27.7043,54712.0
2016-11-21 15:10:00,33.04,33.06,33.03,33.04,71326.0,27.7043,27.7211,27.6959,27.7043,71326.0
2016-11-21 15:15:00,33.04,33.06,33.03,33.05,51230.0,27.7043,27.7211,27.6959,27.7127,51230.0
2016-11-21 15:20:00,33.05,33.08,33.05,33.05,88587.0,27.7127,27.7378,27.7127,27.7127,88587.0
2016-11-21 15:25:00,33.05,33.08,33.05,33.06,78766.0,27.7127,27.7378,27.7127,27.7211,78766.0
2016-11-21 15:30:00,33.06,33.07,33.03,33.03,57001.0,27.7211,27.7294,27.6959,27.6959,57001.0
2016-11-21 15:35:00,33.03,33.06,33.03,33.05,88622.0,27.6959,27.7211,27.6959,27.7127,88622.0
2016-11-21 15:40:00,33.05,33.06,33.02,33.03,157027.0,27.7127,27.7211,27.6875,27.6959,157027.0
2016-11-21 15:45:00,33.02,33.03,32.98,32.98,231939.0,27.6875,27.6959,27.654,27.654,231939.0
2016-11-21 15:50:00,32.98,33.04,32.97,33.03,385847.0,27.654,27.7043,27.6456,27.6959,385847.0
2016-11-21 15:55:00,33.04,33.05,32.99,33.02,652143.0,27.7043,27.7127,27.6624,27.6875,652143.0
2016-11-22 09:30:00,32.82,32.93,32.77,32.93,434018.0,27.5198,27.612,27.4779,27.612,434018.0
2016-11-22 09:35:00,32.94,33.11,32.89,33.09,141793.0,27.6204,27.763,27.5785,27.7462,141793.0
2016-11-22 09:40:00,33.09,33.13,33.07,33.09,159351.0,27.7462,27.7797,27.7294,27.7462,159351.0
2016-11-22 09:45:00,33.08,33.12,33.06,33.11,127892.0,27.7378,27.7714,27.7211,27.763,127892.0
2016-11-22 09:50:00,33.1,33.2,33.09,33.2,130441.0,27.7546,27.8384,27.7462,27.8384,130441.0
2016-11-22 09:55:00,33.2,33.29,33.18,33.28,135578.0,27.8384,27.9139,27.8217,27.9055,135578.0
2016-11-22 10:00:00,33.28,33.28,33.2,33.23,47096.0,27.9055,27.9055,27.8384,27.8636,47096.0
2016-11-22 10:05:00,33.23,33.31,33.21,33.31,101427.0,27.8636,27.9307,27.8468,27.9307,101427.0
2016-11-22 10:10:00,33.3,33.32,33.26,33.32,105504.0,27.9223,27.9391,27.8888,27.9391,105504.0
2016-11-22 10:15:00,33.31,33.39,33.29,33.37,164974.0,27.9307,27.9978,27.9139,27.981,164974.0
2016-11-22 10:20:00,33.37,33.39,33.3,33.31,117031.0,27.981,27.9978,27.9223,27.9307,117031.0
2016-11-22 10:25:00,33.31,33.4,33.3,33.39,90422.0,27.9307,28.0061,27.9223,27.9978,90422.0
2016-11-22 10:30:00,33.38,33.43,33.33,33.4,210535.0,27.9894,28.0313,27.9474,28.0061,210535.0
2016-11-22 10:35:00,33.4,33.44,33.39,33.44,86491.0,28.0061,28.0397,27.9978,28.0397,86491.0
2016-11-22 10:40:00,33.43,33.45,33.37,33.45,96882.0,28.0313,28.0481,27.981,28.0481,96882.0
2016-11-22 10:45:00,33.45,33.46,33.38,33.39,123331.0,28.0481,28.0565,27.9894,27.9978,123331.0
2016-11-22 10:50:00,33.39,33.4,33.37,33.39,103195.0,27.9978,28.0061,27.981,27.9978,103195.0
2016-11-22 10:55:00,33.39,33.41,33.37,33.38,87487.0,27.9978,28.0145,27.981,27.9894,87487.0
2016-11-22 11:00:00,33.39,33.42,33.37,33.41,171060.0,27.9978,28.0229,27.981,28.0145,171060.0
2016-11-22 11:05:00,33.42,33.42,33.39,33.41,127480.0,28.0229,28.0229,27.9978,28.0145,127480.0
2016-11-22 11:10:00,33.42,33.43,33.39,33.43,90404.0,28.0229,28.0313,27.9978,28.0313,90404.0
2016-11-22 11:15:00,33.43,33.45,33.42,33.45,65702.0,28.0313,28.0481,28.0229,28.0481,65702.0
2016-11-22 11:20:00,33.45,33.5,33.44,33.5,142898.0,28.0481,28.09,28.0397,28.09,142898.0
2016-11-22 11:25:00,33.5,33.57,33.47,33.48,164448.0,28.09,28.1487,28.0648,28.0732,164448.0
2016-11-22 11:30:00,33.48,33.48,33.4,33.45,79238.0,28.0732,28.0732,28.0061,28.0481,79238.0
2016-11-22 11:35:00,33.45,33.46,33.4,33.45,72625.0,28.0481,28.0565,28.0061,28.0481,72625.0
2016-11-22 11:40:00,33.45,33.47,33.43,33.45,71575.0,28.0481,28.0648,28.0313,28.0481,71575.0
2016-11-22 11:45:00,33.45,33.52,33.44,33.48,70751.0,28.0481,28.1068,28.0397,28.0732,70751.0
2016-11-22 11:50:00,33.48,33.53,33.45,33.5,78721.0,28.0732,28.1151,28.0481,28.09,78721.0
2016-11-22 11:55:00,33.5,33.53,33.5,33.5,45100.0,28.09,28.1151,28.09,28.09,45100.0
2016-11-22 12:00:00,33.5,33.51,33.43,33.45,80140.0,28.09,28.0984,28.0313,28.0481,80140.0
2016-11-22 12:05:00,33.44,33.47,33.42,33.46,60236.0,28.0397,28.0648,28.0229,28.0565,60236.0
2016-11-22 12:10:00,33.45,33.46,33.42,33.43,49467.0,28.0481,28.0565,28.0229,28.0313,49467.0
2016-11-22 12:15:00,33.43,33.46,33.43,33.45,41740.0,28.0313,28.0565,28.0313,28.0481,41740.0
2016-11-22 12:20:00,33.45,33.49,33.43,33.48,63150.0,28.0481,28.0816,28.0313,28.0732,63150.0
2016-11-22 12:25:00,33.48,33.52,33.48,33.5,70676.0,28.0732,28.1068,28.0732,28.09,70676.0
2016-11-22 12:30:00,33.51,33.52,33.45,33.46,72383.0,28.0984,28.1068,28.0481,28.0565,72383.0
2016-11-22 12:35:00,33.46,33.5,33.46,33.47,42244.0,28.0565,28.09,28.0565,28.0648,42244.0
2016-11-22 12:40:00,33.47,33.49,33.45,33.48,40710.0,28.0648,28.0816,28.0481,28.0732,40710.0
2016-11-22 12:45:00,33.48,33.5,33.46,33.5,68620.0,28.0732,28.09,28.0565,28.09,68620.0
2016-11-22 12:50:00,33.49,33.5,33.48,33.49,45032.0,28.0816,28.09,28.0732,28.0816,45032.0
2016-11-22 12:55:00,33.5,33.5,33.47,33.48,30583.0,28.09,28.09,28.0648,28.0732,30583.0
2016-11-22 13:00:00,33.48,33.53,33.48,33.53,71049.0,28.0732,28.1151,28.0732,28.1151,71049.0
2016-11-22 13:05:00,33.52,33.54,33.5,33.51,59273.0,28.1068,28.1235,28.09,28.0984,59273.0
2016-11-22 13:10:00,33.51,33.52,33.47,33.48,47863.0,28.0984,28.1068,28.0648,28.0732,47863.0
2016-11-22 13:15:00,33.47,33.52,33.46,33.5,31948.0,28.0648,28.1068,28.0565,28.09,31948.0
2016-11-22 13:20:00,33.5,33.53,33.49,33.53,64958.0,28.09,28.1151,28.0816,28.1151,64958.0
2016-11-22 13:25:00,33.52,33.52,33.49,33.5,66877.0,28.1068,28.1068,28.0816,28.09,66877.0
2016-11-22 13:30:00,33.5,33.52,33.48,33.48,21493.0,28.09,28.1068,28.0732,28.0732,21493.0
2016-11-22 13:35:00,33.48,33.5,33.48,33.49,39522.0,28.0732,28.09,28.0732,28.0816,39522.0
2016-11-22 13:40:00,33.49,33.5,33.46,33.48,57938.0,28.0816,28.09,28.0565,28.0732,57938.0
2016-11-22 13:45:00,33.48,33.53,33.48,33.51,59636.0,28.0732,28.1151,28.0732,28.0984,59636.0
2016-11-22 13:50:00,33.5,33.52,33.49,33.51,55965.0,28.09,28.1068,28.0816,28.0984,55965.0
2016-11-22 13:55:00,33.51,33.53,33.5,33.52,87193.0,28.0984,28.1151,28.09,28.1068,87193.0
2016-11-22 14:00:00,33.52,33.59,33.52,33.58,110320.0,28.1068,28.1655,28.1068,28.1571,110320.0
2016-11-22 14:05:00,33.59,33.6,33.56,33.58,65590.0,28.1655,28.1738,28.1403,28.1571,65590.0
2016-11-22 14:10:00,33.58,33.59,33.57,33.59,55128.0,28.1571,28.1655,28.1487,28.1655,55128.0
2016-11-22 14:15:00,33.59,33.65,33.58,33.64,114736.0,28.1655,28.2158,28.1571,28.2074,114736.0
2016-11-22 14:20:00,33.65,33.7,33.64,33.7,89012.0,28.2158,28.2577,28.2074,28.2577,89012.0
2016-11-22 14:25:00,33.7,33.7,33.61,33.63,98764.0,28.2577,28.2577,28.1822,28.199,98764.0
2016-11-22 14:30:00,33.64,33.64,33.63,33.64,25720.0,28.2074,28.2074,28.199,28.2074,25720.0
2016-11-22 14:35:00,33.63,33.69,33.63,33.66,93852.0,28.199,28.2493,28.199,28.2242,93852.0
2016-11-22 14:40:00,33.66,33.7,33.66,33.69,52557.0,28.2242,28.2577,28.2242,28.2493,52557.0
2016-11-22 14:45:00,33.69,33.7,33.66,33.7,116815.0,28.2493,28.2577,28.2242,28.2577,116815.0
2016-11-22 14:50:00,33.7,33.7,33.66,33.67,34007.0,28.2577,28.2577,28.2242,28.2325,34007.0
2016-11-22 14:55:00,33.67,33.73,33.65,33.72,219029.0,28.2325,28.2829,28.2158,28.2745,219029.0
2016-11-22 15:00:00,33.72,33.72,33.69,33.71,78074.0,28.2745,28.2745,28.2493,28.2661,78074.0
2016-11-22 15:05:00,33.71,33.75,33.71,33.73,82863.0,28.2661,28.2996,28.2661,28.2829,82863.0
2016-11-22 15:10:00,33.73,33.74,33.7,33.7,165226.0,28.2829,28.2912,28.2577,28.2577,165226.0
2016-11-22 15:15:00,33.7,33.72,33.69,33.71,98368.0,28.2577,28.2745,28.2493,28.2661,98368.0
2016-11-22 15:20:00,33.7,33.72,33.7,33.71,116994.0,28.2577,28.2745,28.2577,28.2661,116994.0
2016-11-22 15:25:00,33.7,33.71,33.67,33.7,100367.0,28.2577,28.2661,28.2325,28.2577,100367.0
2016-11-22 15:30:00,33.7,33.71,33.66,33.67,107461.0,28.2577,28.2661,28.2242,28.2325,107461.0
2016-11-22 15:35:00,33.67,33.69,33.66,33.68,144484.0,28.2325,28.2493,28.2242,28.2409,144484.0
2016-11-22 15:40:00,33.68,33.71,33.67,33.71,703831.0,28.2409,28.2661,28.2325,28.2661,703831.0
2016-11-22 15:45:00,33.71,33.73,33.69,33.7,229808.0,28.2661,28.2829,28.2493,28.2577,229808.0
2016-11-22 15:50:00,33.7,33.74,33.7,33.73,326376.0,28.2577,28.2912,28.2577,28.2829,326376.0
2016-11-22 15:55:00,33.73,33.82,33.73,33.8,1031767.0,28.2829,28.3583,28.2829,28.3415,1031767.0
2016-11-23 09:30:00,33.74,33.8,33.7,33.79,348809.0,28.2912,28.3415,28.2577,28.3332,348809.0
2016-11-23 09:35:00,33.8,33.83,33.75,33.76,142432.0,28.3415,28.3667,28.2996,28.308,142432.0
2016-11-23 09:40:00,33.77,33.78,33.69,33.73,187728.0,28.3164,28.3248,28.2493,28.2829,187728.0
2016-11-23 09:45:00,33.74,33.75,33.7,33.7,170841.0,28.2912,28.2996,28.2577,28.2577,170841.0
2016-11-23 09:50:00,33.71,33.8,33.7,33.75,179048.0,28.2661,28.3415,28.2577,28.2996,179048.0
2016-11-23 09:55:00,33.74,33.79,33.72,33.79,96147.0,28.2912,28.3332,28.2745,28.3332,96147.0
2016-11-23 10:00:00,33.8,33.81,33.76,33.77,73110.0,28.3415,28.3499,28.308,28.3164,73110.0
2016-11-23 10:05:00,33.76,33.82,33.76,33.82,134085.0,28.308,28.3583,28.308,28.3583,134085.0
2016-11-23 10:10:00,33.82,33.84,33.78,33.8,87720.0,28.3583,28.3751,28.3248,28.3415,87720.0
2016-11-23 10:15:00,33.81,33.88,33.8,33.86,72231.0,28.3499,28.4086,28.3415,28.3919,72231.0
2016-11-23 10:20:00,33.87,33.89,33.84,33.87,115984.0,28.4002,28.417,28.3751,28.4002,115984.0
2016-11-23 10:25:00,33.87,33.92,33.87,33.88,385386.0,28.4002,28.4422,28.4002,28.4086,385386.0
2016-11-23 10:30:00,33.87,33.95,33.86,33.95,73553.0,28.4002,28.4673,28.3919,28.4673,73553.0
2016-11-23 10:35:00,33.95,33.98,33.93,33.97,73965.0,28.4673,28.4925,28.4506,28.4841,73965.0
2016-11-23 10:40:00,33.97,33.98,33.94,33.94,65133.0,28.4841,28.4925,28.4589,28.4589,65133.0
2016-11-23 10:45:00,33.94,33.96,33.93,33.94,72447.0,28.4589,28.4757,28.4506,28.4589,72447.0
2016-11-23 10:50:00,33.94,33.96,33.94,33.96,49222.0,28.4589,28.4757,28.4589,28.4757,49222.0
2016-11-23 10:55:00,33.95,33.98,33.94,33.96,66883.0,28.4673,28.4925,28.4589,28.4757,66883.0
2016-11-23 11:00:00,33.96,33.97,33.94,33.95,69058.0,28.4757,28.4841,28.4589,28.4673,69058.0
2016-11-23 11:05:00,33.94,33.95,33.88,33.88,65308.0,28.4589,28.4673,28.4086,28.4086,65308.0
2016-11-23 11:10:00,33.89,33.89,33.86,33.87,62098.0,28.417,28.417,28.3919,28.4002,62098.0
2016-11-23 11:15:00,33.88,33.91,33.86,33.9,93664.0,28.4086,28.4338,28.3919,28.4254,93664.0
2016-11-23 11:20:00,33.9,33.91,33.87,33.89,41202.0,28.4254,28.4338,28.4002,28.417,41202.0
2016-11-23 11:25:00,33.89,33.9,33.85,33.87,53125.0,28.417,28.4254,28.3835,28.4002,53125.0
2016-11-23 11:30:00,33.86,33.9,33.85,33.9,78634.0,28.3919,28.4254,28.3835,28.4254,78634.0
2016-11-23 11:35:00,33.89,33.9,33.86,33.87,108135.0,28.417,28.4254,28.3919,28.4002,108135.0
2016-11-23 11:40:00,33.87,33.89,33.85,33.88,42311.0,28.4002,28.417,28.3835,28.4086,42311.0
2016-11-23 11:45:00,33.89,33.9,33.85,33.89,57949.0,28.417,28.4254,28.3835,28.417,57949.0
2016-11-23 11:50:00,33.89,33.91,33.88,33.91,63695.0,28.417,28.4338,28.4086,28.4338,63695.0
2016-11-23 11:55:00,33.91,33.97,33.9,33.96,51971.0,28.4338,28.4841,28.4254,28.4757,51971.0
2016-11-23 12:00:00,33.96,33.98,33.95,33.95,34639.0,28.4757,28.4925,28.4673,28.4673,34639.0
2016-11-23 12:05:00,33.96,33.96,33.91,33.91,36531.0,28.4757,28.4757,28.4338,28.4338,36531.0
2016-11-23 12:10:00,33.91,33.94,33.9,33.91,56054.0,28.4338,28.4589,28.4254,28.4338,56054.0
2016-11-23 12:15:00,33.91,33.94,33.91,33.93,40766.0,28.4338,28.4589,28.4338,28.4506,40766.0
2016-11-23 12:20:00,33.93,33.94,33.9,33.92,58327.0,28.4506,28.4589,28.4254,28.4422,58327.0
2016-11-23 12:25:00,33.92,33.93,33.91,33.93,38601.0,28.4422,28.4506,28.4338,28.4506,38601.0
2016-11-23 12:30:00,33.93,33.93,33.89,33.9,139903.0,28.4506,28.4506,28.417,28.4254,139903.0
2016-11-23 12:35:00,33.91,33.93,33.89,33.92,64486.0,28.4338,28.4506,28.417,28.4422,64486.0
2016-11-23 12:40:00,33.92,33.96,33.91,33.95,59734.0,28.4422,28.4757,28.4338,28.4673,59734.0
2016-11-23 12:45:00,33.95,33.98,33.94,33.95,72523.0,28.4673,28.4925,28.4589,28.4673,72523.0
2016-11-23 12:50:00,33.96,33.97,33.92,33.93,70657.0,28.4757,28.4841,28.4422,28.4506,70657.0
2016-11-23 12:55:00,33.92,33.93,33.92,33.92,67444.0,28.4422,28.4506,28.4422,28.4422,67444.0
2016-11-23 13:00:00,33.93,33.97,33.92,33.95,139430.0,28.4506,28.4841,28.4422,28.4673,139430.0
2016-11-23 13:05:00,33.94,33.97,33.94,33.95,39987.0,28.4589,28.4841,28.4589,28.4673,39987.0
2016-11-23 13:10:00,33.95,33.98,33.95,33.97,98402.0,28.4673,28.4925,28.4673,28.4841,98402.0
2016-11-23 13:15:00,33.97,33.98,33.95,33.98,52798.0,28.4841,28.4925,28.4673,28.4925,52798.0
2016-11-23 13:20:00,33.98,33.98,33.97,33.97,32427.0,28.4925,28.4925,28.4841,28.4841,32427.0
2016-11-23 13:25:00,33.98,33.99,33.96,33.98,147061.0,28.4925,28.5009,28.4757,28.4925,147061.0
2016-11-23 13:30:00,33.98,33.98,33.97,33.98,36216.0,28.4925,28.4925,28.4841,28.4925,36216.0
2016-11-23 13:35:00,33.98,33.98,33.95,33.95,76430.0,28.4925,28.4925,28.4673,28.4673,76430.0
2016-11-23 13:40:00,33.95,33.98,33.92,33.95,106268.0,28.4673,28.4925,28.4422,28.4673,106268.0
2016-11-23 13:45:00,33.95,33.96,33.94,33.95,37133.0,28.4673,28.4757,28.4589,28.4673,37133.0
2016-11-23 13:50:00,33.96,33.96,33.94,33.95,28579.0,28.4757,28.4757,28.4589,28.4673,28579.0
2016-11-23 13:55:00,33.95,33.96,33.94,33.95,30665.0,28.4673,28.4757,28.4589,28.4673,30665.0
2016-11-23 14:00:00,33.95,33.98,33.95,33.96,55528.0,28.4673,28.4925,28.4673,28.4757,55528.0
2016-11-23 14:05:00,33.96,33.98,33.94,33.94,62837.0,28.4757,28.4925,28.4589,28.4589,62837.0
2016-11-23 14:10:00,33.94,33.95,33.9,33.91,64698.0,28.4589,28.4673,28.4254,28.4338,64698.0
2016-11-23 14:15:00,33.91,33.93,33.89,33.91,80518.0,28.4338,28.4506,28.417,28.4338,80518.0
2016-11-23 14:20:00,33.91,33.92,33.9,33.92,44189.0,28.4338,28.4422,28.4254,28.4422,44189.0
2016-11-23 14:25:00,33.92,33.92,33.9,33.9,46465.0,28.4422,28.4422,28.4254,28.4254,46465.0
2016-11-23 14:30:00,33.9,33.92,33.89,33.92,62102.0,28.4254,28.4422,28.417,28.4422,62102.0
2016-11-23 14:35:00,33.91,33.92,33.88,33.9,77293.0,28.4338,28.4422,28.4086,28.4254,77293.0
2016-11-23 14:40:00,33.9,33.91,33.88,33.9,95317.0,28.4254,28.4338,28.4086,28.4254,95317.0
2016-11-23 14:45:00,33.89,33.9,33.87,33.87,50273.0,28.417,28.4254,28.4002,28.4002,50273.0
2016-11-23 14:50:00,33.87,33.88,33.84,33.85,97026.0,28.4002,28.4086,28.3751,28.3835,97026.0
2016-11-23 14:55:00,33.85,33.86,33.78,33.78,133469.0,28.3835,28.3919,28.3248,28.3248,133469.0
2016-11-23 15:00:00,33.78,33.83,33.77,33.83,67426.0,28.3248,28.3667,28.3164,28.3667,67426.0
2016-11-23 15:05:00,33.84,33.85,33.81,33.84,77540.0,28.3751,28.3835,28.3499,28.3751,77540.0
2016-11-23 15:10:00,33.85,33.85,33.83,33.84,64730.0,28.3835,28.3835,28.3667,28.3751,64730.0
2016-11-23 15:15:00,33.84,33.86,33.84,33.85,73495.0,28.3751,28.3919,28.3751,28.3835,73495.0
2016-11-23 15:20:00,33.85,33.85,33.79,33.8,123135.0,28.3835,28.3835,28.3332,28.3415,123135.0
2016-11-23 15:25:00,33.8,33.83,33.79,33.83,235485.0,28.3415,28.3667,28.3332,28.3667,235485.0
2016-11-23 15:30:00,33.82,33.84,33.81,33.81,97102.0,28.3583,28.3751,28.3499,28.3499,97102.0
2016-11-23 15:35:00,33.81,33.83,33.8,33.82,93449.0,28.3499,28.3667,28.3415,28.3583,93449.0
2016-11-23 15:40:00,33.82,33.84,33.79,33.81,198697.0,28.3583,28.3751,28.3332,28.3499,198697.0
2016-11-23 15:45:00,33.82,33.86,33.81,33.84,211054.0,28.3583,28.3919,28.3499,28.3751,211054.0
2016-11-23 15:50:00,33.84,33.84,33.83,33.84,128893.0,28.3751,28.3751,28.3667,28.3751,128893.0
2016-11-23 15:55:00,33.83,33.86,33.79,33.85,918695.0,28.3667,28.3919,28.3332,28.3835,918695.0
2016-11-25 09:30:00,34.0,34.05,33.93,33.99,328507.0,28.5092,28.5512,28.4506,28.5009,328507.0
2016-11-25 09:35:00,33.99,34.03,33.95,34.02,80459.0,28.5009,28.5344,28.4673,28.526,80459.0
2016-11-25 09:40:00,34.01,34.02,33.96,33.97,117416.0,28.5176,28.526,28.4757,28.4841,117416.0
2016-11-25 09:45:00,33.97,34.03,33.93,34.01,128645.0,28.4841,28.5344,28.4506,28.5176,128645.0
2016-11-25 09:50:00,34.01,34.09,34.01,34.08,121921.0,28.5176,28.5847,28.5176,28.5763,121921.0
2016-11-25 09:55:00,34.08,34.12,34.06,34.09,80086.0,28.5763,28.6099,28.5596,28.5847,80086.0
2016-11-25 10:00:00,34.09,34.14,34.03,34.05,176514.0,28.5847,28.6266,28.5344,28.5512,176514.0
2016-11-25 10:05:00,34.05,34.14,34.03,34.13,207540.0,28.5512,28.6266,28.5344,28.6183,207540.0
2016-11-25 10:10:00,34.13,34.2,34.08,34.17,107827.0,28.6183,28.6769,28.5763,28.6518,107827.0
2016-11-25 10:15:00,34.17,34.18,34.14,34.14,60688.0,28.6518,28.6602,28.6266,28.6266,60688.0
2016-11-25 10:20:00,34.15,34.15,34.08,34.09,108262.0,28.635,28.635,28.5763,28.5847,108262.0
2016-11-25 10:25:00,34.1,34.14,34.09,34.11,82063.0,28.5931,28.6266,28.5847,28.6015,82063.0
2016-11-25 10:30:00,34.11,34.12,34.07,34.08,95998.0,28.6015,28.6099,28.5679,28.5763,95998.0
2016-11-25 10:35:00,34.08,34.1,34.07,34.08,111952.0,28.5763,28.5931,28.5679,28.5763,111952.0
2016-11-25 10:40:00,34.08,34.1,34.07,34.09,86236.0,28.5763,28.5931,28.5679,28.5847,86236.0
2016-11-25 10:45:00,34.1,34.1,34.08,34.09,66156.0,28.5931,28.5931,28.5763,28.5847,66156.0
2016-11-25 10:50:00,34.09,34.1,34.09,34.1,55556.0,28.5847,28.5931,28.5847,28.5931,55556.0
2016-11-25 10:55:00,34.1,34.11,34.08,34.1,106121.0,28.5931,28.6015,28.5763,28.5931,106121.0
2016-11-25 11:00:00,34.1,34.11,34.09,34.11,53582.0,28.5931,28.6015,28.5847,28.6015,53582.0
2016-11-25 11:05:00,34.1,34.12,34.09,34.12,82012.0,28.5931,28.6099,28.5847,28.6099,82012.0
2016-11-25 11:10:00,34.12,34.12,34.1,34.11,63054.0,28.6099,28.6099,28.5931,28.6015,63054.0
2016-11-25 11:15:00,34.11,34.15,34.11,34.12,96589.0,28.6015,28.635,28.6015,28.6099,96589.0
2016-11-25 11:20:00,34.13,34.13,34.11,34.13,85968.0,28.6183,28.6183,28.6015,28.6183,85968.0
2016-11-25 11:25:00,34.13,34.15,34.12,34.14,63557.0,28.6183,28.635,28.6099,28.6266,63557.0
2016-11-25 11:30:00,34.13,34.16,34.13,34.15,69973.0,28.6183,28.6434,28.6183,28.635,69973.0
2016-11-25 11:35:00,34.16,34.18,34.15,34.15,53062.0,28.6434,28.6602,28.635,28.635,53062.0
2016-11-25 11:40:00,34.16,34.18,34.13,34.15,155252.0,28.6434,28.6602,28.6183,28.635,155252.0
2016-11-25 11:45:00,34.15,34.19,34.14,34.19,74327.0,28.635,28.6686,28.6266,28.6686,74327.0
2016-11-25 11:50:00,34.18,34.2,34.17,34.19,71348.0,28.6602,28.6769,28.6518,28.6686,71348.0
2016-11-25 11:55:00,34.19,34.24,34.18,34.23,139476.0,28.6686,28.7105,28.6602,28.7021,139476.0
2016-11-25 12:00:00,34.23,34.24,34.2,34.22,116039.0,28.7021,28.7105,28.6769,28.6937,116039.0
2016-11-25 12:05:00,34.23,34.28,34.22,34.28,73817.0,28.7021,28.744,28.6937,28.744,73817.0
2016-11-25 12:10:00,34.28,34.3,34.26,34.28,82235.0,28.744,28.7608,28.7273,28.744,82235.0
2016-11-25 12:15:00,34.27,34.32,34.26,34.28,154347.0,28.7356,28.7776,28.7273,28.744,154347.0
2016-11-25 12:20:00,34.29,34.29,34.25,34.27,135335.0,28.7524,28.7524,28.7189,28.7356,135335.0
2016-11-25 12:25:00,34.27,34.27,34.25,34.26,44217.0,28.7356,28.7356,28.7189,28.7273,44217.0
2016-11-25 12:30:00,34.27,34.27,34.24,34.26,60469.0,28.7356,28.7356,28.7105,28.7273,60469.0
2016-11-25 12:35:00,34.26,34.26,34.23,34.23,92248.0,28.7273,28.7273,28.7021,28.7021,92248.0
2016-11-25 12:40:00,34.23,34.24,34.21,34.22,142172.0,28.7021,28.7105,28.6853,28.6937,142172.0
2016-11-25 12:45:00,34.22,34.24,34.22,34.23,112649.0,28.6937,28.7105,28.6937,28.7021,112649.0
2016-11-25 12:50:00,34.23,34.24,34.21,34.22,100181.0,28.7021,28.7105,28.6853,28.6937,100181.0
2016-11-25 12:55:00,34.22,34.25,34.2,34.25,308853.0,28.6937,28.7189,28.6769,28.7189,308853.0
2016-11-28 09:30:00,34.35,34.38,34.21,34.32,346887.0,28.8027,28.8279,28.6853,28.7776,346887.0
2016-11-28 09:35:00,34.32,34.35,34.23,34.27,110376.0,28.7776,28.8027,28.7021,28.7356,110376.0
2016-11-28 09:40:00,34.27,34.33,34.25,34.28,107872.0,28.7356,28.786,28.7189,28.744,107872.0
2016-11-28 09:45:00,34.29,34.35,34.27,34.33,131831.0,28.7524,28.8027,28.7356,28.786,131831.0
2016-11-28 09:50:00,34.33,34.36,34.3,34.35,104784.0,28.786,28.8111,28.7608,28.8027,104784.0
2016-11-28 09:55:00,34.35,34.36,34.3,34.33,157071.0,28.8027,28.8111,28.7608,28.786,157071.0
2016-11-28 10:00:00,34.33,34.34,34.29,34.33,190392.0,28.786,28.7943,28.7524,28.786,190392.0
2016-11-28 10:05:00,34.33,34.34,34.28,34.31,153694.0,28.786,28.7943,28.744,28.7692,153694.0
2016-11-28 10:10:00,34.3,34.32,34.24,34.26,160130.0,28.7608,28.7776,28.7105,28.7273,160130.0
2016-11-28 10:15:00,34.26,34.28,34.13,34.14,190072.0,28.7273,28.744,28.6183,28.6266,190072.0
2016-11-28 10:20:00,34.14,34.22,34.14,34.17,119242.0,28.6266,28.6937,28.6266,28.6518,119242.0
2016-11-28 10:25:00,34.18,34.27,34.17,34.25,109650.0,28.6602,28.7356,28.6518,28.7189,109650.0
2016-11-28 10:30:00,34.26,34.28,34.24,34.27,103148.0,28.7273,28.744,28.7105,28.7356,103148.0
2016-11-28 10:35:00,34.27,34.27,34.23,34.25,108937.0,28.7356,28.7356,28.7021,28.7189,108937.0
2016-11-28 10:40:00,34.25,34.25,34.16,34.16,84036.0,28.7189,28.7189,28.6434,28.6434,84036.0
2016-11-28 10:45:00,34.16,34.18,34.13,34.15,93877.0,28.6434,28.6602,28.6183,28.635,93877.0
2016-11-28 10:50:00,34.16,34.17,34.12,34.15,85147.0,28.6434,28.6518,28.6099,28.635,85147.0
2016-11-28 10:55:00,34.14,34.16,34.1,34.11,116855.0,28.6266,28.6434,28.5931,28.6015,116855.0
2016-11-28 11:00:00,34.11,34.12,34.05,34.05,108461.0,28.6015,28.6099,28.5512,28.5512,108461.0
2016-11-28 11:05:00,34.06,34.06,34.01,34.02,93417.0,28.5596,28.5596,28.5176,28.526,93417.0
2016-11-28 11:10:00,34.02,34.04,34.0,34.02,119131.0,28.526,28.5428,28.5092,28.526,119131.0
2016-11-28 11:15:00,34.02,34.1,34.02,34.09,113039.0,28.526,28.5931,28.526,28.5847,113039.0
2016-11-28 11:20:00,34.09,34.1,34.05,34.09,111692.0,28.5847,28.5931,28.5512,28.5847,111692.0
2016-11-28 11:25:00,34.09,34.12,34.08,34.09,66473.0,28.5847,28.6099,28.5763,28.5847,66473.0
2016-11-28 11:30:00,34.1,34.15,34.05,34.15,124311.0,28.5931,28.635,28.5512,28.635,124311.0
2016-11-28 11:35:00,34.15,34.17,34.13,34.14,99267.0,28.635,28.6518,28.6183,28.6266,99267.0
2016-11-28 11:40:00,34.15,34.16,34.11,34.12,49551.0,28.635,28.6434,28.6015,28.6099,49551.0
2016-11-28 11:45:00,34.12,34.13,34.08,34.08,64750.0,28.6099,28.6183,28.5763,28.5763,64750.0
2016-11-28 11:50:00,34.07,34.11,34.06,34.08,50218.0,28.5679,28.6015,28.5596,28.5763,50218.0
2016-11-28 11:55:00,34.08,34.1,34.07,34.09,59298.0,28.5763,28.5931,28.5679,28.5847,59298.0
2016-11-28 12:00:00,34.1,34.14,34.09,34.12,49874.0,28.5931,28.6266,28.5847,28.6099,49874.0
2016-11-28 12:05:00,34.12,34.14,34.1,34.12,76130.0,28.6099,28.6266,28.5931,28.6099,76130.0
2016-11-28 12:10:00,34.12,34.14,34.1,34.11,58268.0,28.6099,28.6266,28.5931,28.6015,58268.0
2016-11-28 12:15:00,34.11,34.13,34.1,34.13,80556.0,28.6015,28.6183,28.5931,28.6183,80556.0
2016-11-28 12:20:00,34.12,34.14,34.12,34.12,50459.0,28.6099,28.6266,28.6099,28.6099,50459.0
2016-11-28 12:25:00,34.12,34.14,34.11,34.14,41771.0,28.6099,28.6266,28.6015,28.6266,41771.0
2016-11-28 12:30:00,34.14,34.22,34.13,34.18,50502.0,28.6266,28.6937,28.6183,28.6602,50502.0
2016-11-28 12:35:00,34.18,34.19,34.15,34.16,71011.0,28.6602,28.6686,28.635,28.6434,71011.0
2016-11-28 12:40:00,34.16,34.17,34.14,34.15,27031.0,28.6434,28.6518,28.6266,28.635,27031.0
2016-11-28 12:45:00,34.16,34.18,34.14,34.18,31532.0,28.6434,28.6602,28.6266,28.6602,31532.0
2016-11-28 12:50:00,34.18,34.18,34.13,34.13,62784.0,28.6602,28.6602,28.6183,28.6183,62784.0
2016-11-28 12:55:00,34.14,34.14,34.11,34.12,36798.0,28.6266,28.6266,28.6015,28.6099,36798.0
2016-11-28 13:00:00,34.12,34.14,34.1,34.12,55129.0,28.6099,28.6266,28.5931,28.6099,55129.0
2016-11-28 13:05:00,34.12,34.14,34.11,34.14,72782.0,28.6099,28.6266,28.6015,28.6266,72782.0
2016-11-28 13:10:00,34.14,34.16,34.13,34.14,53931.0,28.6266,28.6434,28.6183,28.6266,53931.0
2016-11-28 13:15:00,34.14,34.17,34.13,34.15,37628.0,28.6266,28.6518,28.6183,28.635,37628.0
2016-11-28 13:20:00,34.15,34.17,34.13,34.13,60256.0,28.635,28.6518,28.6183,28.6183,60256.0
2016-11-28 13:25:00,34.13,34.16,34.12,34.15,47134.0,28.6183,28.6434,28.6099,28.635,47134.0
2016-11-28 13:30:00,34.15,34.19,34.12,34.19,45505.0,28.635,28.6686,28.6099,28.6686,45505.0
2016-11-28 13:35:00,34.19,34.22,34.17,34.19,63791.0,28.6686,28.6937,28.6518,28.6686,63791.0
2016-11-28 13:40:00,34.19,34.22,34.19,34.2,44682.0,28.6686,28.6937,28.6686,28.6769,44682.0
2016-11-28 13:45:00,34.2,34.21,34.19,34.2,35855.0,28.6769,28.6853,28.6686,28.6769,35855.0
2016-11-28 13:50:00,34.2,34.21,34.17,34.19,39595.0,28.6769,28.6853,28.6518,28.6686,39595.0
2016-11-28 13:55:00,34.19,34.22,34.19,34.2,50920.0,28.6686,28.6937,28.6686,28.6769,50920.0
2016-11-28 14:00:00,34.2,34.21,34.18,34.2,64488.0,28.6769,28.6853,28.6602,28.6769,64488.0
2016-11-28 14:05:00,34.2,34.24,34.19,34.24,62363.0,28.6769,28.7105,28.6686,28.7105,62363.0
2016-11-28 14:10:00,34.24,34.24,34.2,34.21,57807.0,28.7105,28.7105,28.6769,28.6853,57807.0
2016-11-28 14:15:00,34.21,34.25,34.21,34.25,63235.0,28.6853,28.7189,28.6853,28.7189,63235.0
2016-11-28 14:20:00,34.25,34.25,34.2,34.22,65504.0,28.7189,28.7189,28.6769,28.6937,65504.0
2016-11-28 14:25:00,34.22,34.23,34.2,34.21,47657.0,28.6937,28.7021,28.6769,28.6853,47657.0
2016-11-28 14:30:00,34.21,34.23,34.2,34.21,43742.0,28.6853,28.7021,28.6769,28.6853,43742.0
2016-11-28 14:35:00,34.22,34.23,34.2,34.21,43479.0,28.6937,28.7021,28.6769,28.6853,43479.0
2016-11-28 14:40:00,34.21,34.22,34.2,34.2,51285.0,28.6853,28.6937,28.6769,28.6769,51285.0
2016-11-28 14:45:00,34.2,34.22,34.2,34.21,56564.0,28.6769,28.6937,28.6769,28.6853,56564.0
2016-11-28 14:50:00,34.2,34.22,34.19,34.22,46146.0,28.6769,28.6937,28.6686,28.6937,46146.0
2016-11-28 14:55:00,34.22,34.22,34.19,34.21,58889.0,28.6937,28.6937,28.6686,28.6853,58889.0
2016-11-28 15:00:00,34.21,34.21,34.17,34.17,66978.0,28.6853,28.6853,28.6518,28.6518,66978.0
2016-11-28 15:05:00,34.17,34.19,34.15,34.16,89889.0,28.6518,28.6686,28.635,28.6434,89889.0
2016-11-28 15:10:00,34.17,34.19,34.16,34.17,79996.0,28.6518,28.6686,28.6434,28.6518,79996.0
2016-11-28 15:15:00,34.17,34.17,34.14,34.14,65488.0,28.6518,28.6518,28.6266,28.6266,65488.0
2016-11-28 15:20:00,34.14,34.15,34.11,34.13,100781.0,28.6266,28.635,28.6015,28.6183,100781.0
2016-11-28 15:25:00,34.13,34.14,34.06,34.07,124350.0,28.6183,28.6266,28.5596,28.5679,124350.0
2016-11-28 15:30:00,34.07,34.1,34.06,34.08,109548.0,28.5679,28.5931,28.5596,28.5763,109548.0
2016-11-28 15:35:00,34.09,34.1,34.07,34.08,109210.0,28.5847,28.5931,28.5679,28.5763,109210.0
2016-11-28 15:40:00,34.09,34.09,34.05,34.06,163193.0,28.5847,28.5847,28.5512,28.5596,163193.0
2016-11-28 15:45:00,34.05,34.06,34.0,34.0,367614.0,28.5512,28.5596,28.5092,28.5092,367614.0
2016-11-28 15:50:00,34.0,34.02,33.96,34.01,469887.0,28.5092,28.526,28.4757,28.5176,469887.0
2016-11-28 15:55:00,34.02,34.06,34.0,34.04,822297.0,28.526,28.5596,28.5092,28.5428,822297.0
2016-11-29 09:30:00,34.03,34.17,33.96,34.0,300544.0,28.5344,28.6518,28.4757,28.5092,300544.0
2016-11-29 09:35:00,34.0,34.1,33.97,34.0,76720.0,28.5092,28.5931,28.4841,28.5092,76720.0
2016-11-29 09:40:00,34.0,34.02,33.93,33.97,132062.0,28.5092,28.526,28.4506,28.4841,132062.0
2016-11-29 09:45:00,33.98,34.01,33.95,33.96,118253.0,28.4925,28.5176,28.4673,28.4757,118253.0
2016-11-29 09:50:00,33.96,33.96,33.86,33.91,118802.0,28.4757,28.4757,28.3919,28.4338,118802.0
2016-11-29 09:55:00,33.91,33.97,33.9,33.95,83185.0,28.4338,28.4841,28.4254,28.4673,83185.0
2016-11-29 10:00:00,33.95,34.16,33.95,34.15,255455.0,28.4673,28.6434,28.4673,28.635,255455.0
2016-11-29 10:05:00,34.15,34.3,34.15,34.24,421372.0,28.635,28.7608,28.635,28.7105,421372.0
2016-11-29 10:10:00,34.24,34.29,34.23,34.25,122864.0,28.7105,28.7524,28.7021,28.7189,122864.0
2016-11-29 10:15:00,34.25,34.31,34.25,34.28,86989.0,28.7189,28.7692,28.7189,28.744,86989.0
2016-11-29 10:20:00,34.29,34.34,34.25,34.31,80433.0,28.7524,28.7943,28.7189,28.7692,80433.0
2016-11-29 10:25:00,34.31,34.32,34.22,34.23,111629.0,28.7692,28.7776,28.6937,28.7021,111629.0
2016-11-29 10:30:00,34.23,34.33,34.22,34.32,106879.0,28.7021,28.786,28.6937,28.7776,106879.0
2016-11-29 10:35:00,34.33,34.34,34.29,34.34,108077.0,28.786,28.7943,28.7524,28.7943,108077.0
2016-11-29 10:40:00,34.33,34.39,34.32,34.37,75525.0,28.786,28.8363,28.7776,28.8195,75525.0
2016-11-29 10:45:00,34.38,34.42,34.37,34.42,121284.0,28.8279,28.8614,28.8195,28.8614,121284.0
2016-11-29 10:50:00,34.42,34.42,34.31,34.35,65381.0,28.8614,28.8614,28.7692,28.8027,65381.0
2016-11-29 10:55:00,34.34,34.37,34.31,34.34,65301.0,28.7943,28.8195,28.7692,28.7943,65301.0
2016-11-29 11:00:00,34.34,34.34,34.25,34.26,73616.0,28.7943,28.7943,28.7189,28.7273,73616.0
2016-11-29 11:05:00,34.26,34.27,34.22,34.23,51590.0,28.7273,28.7356,28.6937,28.7021,51590.0
2016-11-29 11:10:00,34.23,34.36,34.22,34.35,147621.0,28.7021,28.8111,28.6937,28.8027,147621.0
2016-11-29 11:15:00,34.35,34.38,34.33,34.34,106993.0,28.8027,28.8279,28.786,28.7943,106993.0
2016-11-29 11:20:00,34.33,34.38,34.32,34.36,70403.0,28.786,28.8279,28.7776,28.8111,70403.0
2016-11-29 11:25:00,34.36,34.41,34.35,34.4,109742.0,28.8111,28.853,28.8027,28.8447,109742.0
2016-11-29 11:30:00,34.41,34.46,34.39,34.45,186495.0,28.853,28.895,28.8363,28.8866,186495.0
2016-11-29 11:35:00,34.46,34.48,34.43,34.45,258721.0,28.895,28.9117,28.8698,28.8866,258721.0
2016-11-29 11:40:00,34.45,34.48,34.42,34.42,85110.0,28.8866,28.9117,28.8614,28.8614,85110.0
2016-11-29 11:45:00,34.43,34.45,34.41,34.43,57735.0,28.8698,28.8866,28.853,28.8698,57735.0
2016-11-29 11:50:00,34.42,34.45,34.4,34.41,64451.0,28.8614,28.8866,28.8447,28.853,64451.0
2016-11-29 11:55:00,34.41,34.48,34.4,34.48,94955.0,28.853,28.9117,28.8447,28.9117,94955.0
2016-11-29 12:00:00,34.48,34.49,34.45,34.47,121337.0,28.9117,28.9201,28.8866,28.9033,121337.0
2016-11-29 12:05:00,34.47,34.47,34.4,34.41,95024.0,28.9033,28.9033,28.8447,28.853,95024.0
2016-11-29 12:10:00,34.41,34.42,34.37,34.41,61369.0,28.853,28.8614,28.8195,28.853,61369.0
2016-11-29 12:15:00,34.4,34.44,34.39,34.43,49197.0,28.8447,28.8782,28.8363,28.8698,49197.0
2016-11-29 12:20:00,34.43,34.43,34.41,34.41,52606.0,28.8698,28.8698,28.853,28.853,52606.0
2016-11-29 12:25:00,34.41,34.46,34.4,34.43,80787.0,28.853,28.895,28.8447,28.8698,80787.0
2016-11-29 12:30:00,34.44,34.48,34.43,34.47,71348.0,28.8782,28.9117,28.8698,28.9033,71348.0
2016-11-29 12:35:00,34.48,34.48,34.45,34.45,60756.0,28.9117,28.9117,28.8866,28.8866,60756.0
2016-11-29 12:40:00,34.45,34.5,34.45,34.5,57588.0,28.8866,28.9285,28.8866,28.9285,57588.0
2016-11-29 12:45:00,34.49,34.5,34.49,34.5,65549.0,28.9201,28.9285,28.9201,28.9285,65549.0
2016-11-29 12:50:00,34.5,34.5,34.48,34.5,105310.0,28.9285,28.9285,28.9117,28.9285,105310.0
2016-11-29 12:55:00,34.49,34.54,34.49,34.53,158779.0,28.9201,28.962,28.9201,28.9537,158779.0
2016-11-29 13:00:00,34.52,34.53,34.44,34.44,93490.0,28.9453,28.9537,28.8782,28.8782,93490.0
2016-11-29 13:05:00,34.45,34.46,34.4,34.41,79862.0,28.8866,28.895,28.8447,28.853,79862.0
2016-11-29 13:10:00,34.42,34.42,34.37,34.37,65841.0,28.8614,28.8614,28.8195,28.8195,65841.0
2016-11-29 13:15:00,34.37,34.39,34.34,34.38,83030.0,28.8195,28.8363,28.7943,28.8279,83030.0
2016-11-29 13:20:00,34.39,34.41,34.37,34.39,124521.0,28.8363,28.853,28.8195,28.8363,124521.0
2016-11-29 13:25:00,34.39,34.43,34.38,34.41,133286.0,28.8363,28.8698,28.8279,28.853,133286.0
2016-11-29 13:30:00,34.42,34.42,34.36,34.36,86714.0,28.8614,28.8614,28.8111,28.8111,86714.0
2016-11-29 13:35:00,34.36,34.37,34.32,34.36,51393.0,28.8111,28.8195,28.7776,28.8111,51393.0
2016-11-29 13:40:00,34.36,34.42,34.35,34.41,104615.0,28.8111,28.8614,28.8027,28.853,104615.0
2016-11-29 13:45:00,34.41,34.45,34.4,34.44,101599.0,28.853,28.8866,28.8447,28.8782,101599.0
2016-11-29 13:50:00,34.45,34.45,34.41,34.41,117100.0,28.8866,28.8866,28.853,28.853,117100.0
2016-11-29 13:55:00,34.41,34.49,34.41,34.48,139530.0,28.853,28.9201,28.853,28.9117,139530.0
2016-11-29 14:00:00,34.48,34.5,34.48,34.5,135802.0,28.9117,28.9285,28.9117,28.9285,135802.0
2016-11-29 14:05:00,34.5,34.53,34.48,34.49,140026.0,28.9285,28.9537,28.9117,28.9201,140026.0
2016-11-29 14:10:00,34.5,34.52,34.48,34.5,166375.0,28.9285,28.9453,28.9117,28.9285,166375.0
2016-11-29 14:15:00,34.5,34.52,34.46,34.5,88273.0,28.9285,28.9453,28.895,28.9285,88273.0
2016-11-29 14:20:00,34.5,34.51,34.49,34.5,66519.0,28.9285,28.9369,28.9201,28.9285,66519.0
2016-11-29 14:25:00,34.51,34.53,34.5,34.5,78228.0,28.9369,28.9537,28.9285,28.9285,78228.0
2016-11-29 14:30:00,34.51,34.54,34.5,34.53,137060.0,28.9369,28.962,28.9285,28.9537,137060.0
2016-11-29 14:35:00,34.54,34.56,34.53,34.55,77157.0,28.962,28.9788,28.9537,28.9704,77157.0
2016-11-29 14:40:00,34.55,34.57,34.54,34.55,84587.0,28.9704,28.9872,28.962,28.9704,84587.0
2016-11-29 14:45:00,34.55,34.58,34.53,34.55,132715.0,28.9704,28.9956,28.9537,28.9704,132715.0
2016-11-29 14:50:00,34.55,34.56,34.5,34.51,75648.0,28.9704,28.9788,28.9285,28.9369,75648.0
2016-11-29 14:55:00,34.52,34.53,34.48,34.48,112803.0,28.9453,28.9537,28.9117,28.9117,112803.0
2016-11-29 15:00:00,34.48,34.51,34.46,34.49,107908.0,28.9117,28.9369,28.895,28.9201,107908.0
2016-11-29 15:05:00,34.49,34.51,34.46,34.48,169157.0,28.9201,28.9369,28.895,28.9117,169157.0
2016-11-29 15:10:00,34.48,34.51,34.48,34.51,110669.0,28.9117,28.9369,28.9117,28.9369,110669.0
2016-11-29 15:15:00,34.51,34.57,34.5,34.57,122798.0,28.9369,28.9872,28.9285,28.9872,122798.0
2016-11-29 15:20:00,34.57,34.57,34.54,34.55,142619.0,28.9872,28.9872,28.962,28.9704,142619.0
2016-11-29 15:25:00,34.56,34.57,34.54,34.57,146295.0,28.9788,28.9872,28.962,28.9872,146295.0
2016-11-29 15:30:00,34.57,34.58,34.53,34.58,193119.0,28.9872,28.9956,28.9537,28.9956,193119.0
2016-11-29 15:35:00,34.58,34.58,34.54,34.54,233239.0,28.9956,28.9956,28.962,28.962,233239.0
2016-11-29 15:40:00,34.54,34.55,34.44,34.44,325822.0,28.962,28.9704,28.8782,28.8782,325822.0
2016-11-29 15:45:00,34.44,34.48,34.44,34.48,296081.0,28.8782,28.9117,28.8782,28.9117,296081.0
2016-11-29 15:50:00,34.48,34.53,34.47,34.51,470376.0,28.9117,28.9537,28.9033,28.9369,470376.0
2016-11-29 15:55:00,34.51,34.58,34.51,34.57,1000975.0,28.9369,28.9956,28.9369,28.9872,1000975.0
2016-11-30 09:30:00,34.7,34.74,34.5,34.5,521982.0,29.0962,29.1297,28.9285,28.9285,521982.0
2016-11-30 09:35:00,34.5,34.6,34.45,34.59,306975.0,28.9285,29.0124,28.8866,29.004,306975.0
2016-11-30 09:40:00,34.59,34.65,34.57,34.62,188504.0,29.004,29.0543,28.9872,29.0291,188504.0
2016-11-30 09:45:00,34.61,34.69,34.58,34.59,187168.0,29.0207,29.0878,28.9956,29.004,187168.0
2016-11-30 09:50:00,34.59,34.62,34.56,34.58,223989.0,29.004,29.0291,28.9788,28.9956,223989.0
2016-11-30 09:55:00,34.58,34.63,34.56,34.62,65611.0,28.9956,29.0375,28.9788,29.0291,65611.0
2016-11-30 10:00:00,34.63,34.66,34.58,34.64,107169.0,29.0375,29.0627,28.9956,29.0459,107169.0
2016-11-30 10:05:00,34.64,34.79,34.63,34.78,144825.0,29.0459,29.1717,29.0375,29.1633,144825.0
2016-11-30 10:10:00,34.79,34.8,34.68,34.7,98059.0,29.1717,29.1801,29.0794,29.0962,98059.0
2016-11-30 10:15:00,34.71,34.73,34.63,34.63,120567.0,29.1046,29.1214,29.0375,29.0375,120567.0
2016-11-30 10:20:00,34.64,34.65,34.58,34.62,206247.0,29.0459,29.0543,28.9956,29.0291,206247.0
2016-11-30 10:25:00,34.62,34.65,34.59,34.62,86601.0,29.0291,29.0543,29.004,29.0291,86601.0
2016-11-30 10:30:00,34.61,34.64,34.59,34.62,129933.0,29.0207,29.0459,29.004,29.0291,129933.0
2016-11-30 10:35:00,34.62,34.65,34.59,34.62,125483.0,29.0291,29.0543,29.004,29.0291,125483.0
2016-11-30 10:40:00,34.62,34.68,34.59,34.63,138973.0,29.0291,29.0794,29.004,29.0375,138973.0
2016-11-30 10:45:00,34.63,34.68,34.61,34.64,90677.0,29.0375,29.0794,29.0207,29.0459,90677.0
2016-11-30 10:50:00,34.64,34.66,34.62,34.65,104405.0,29.0459,29.0627,29.0291,29.0543,104405.0
2016-11-30 10:55:00,34.65,34.7,34.65,34.68,148372.0,29.0543,29.0962,29.0543,29.0794,148372.0
2016-11-30 11:00:00,34.68,34.7,34.66,34.67,96877.0,29.0794,29.0962,29.0627,29.071,96877.0
2016-11-30 11:05:00,34.68,34.75,34.66,34.73,138711.0,29.0794,29.1381,29.0627,29.1214,138711.0
2016-11-30 11:10:00,34.73,34.82,34.71,34.81,248678.0,29.1214,29.1968,29.1046,29.1884,248678.0
2016-11-30 11:15:00,34.81,34.88,34.8,34.88,268306.0,29.1884,29.2471,29.1801,29.2471,268306.0
2016-11-30 11:20:00,34.88,34.9,34.85,34.86,322458.0,29.2471,29.2639,29.222,29.2304,322458.0
2016-11-30 11:25:00,34.87,34.87,34.8,34.82,174461.0,29.2387,29.2387,29.1801,29.1968,174461.0
2016-11-30 11:30:00,34.82,34.87,34.81,34.87,97748.0,29.1968,29.2387,29.1884,29.2387,97748.0
2016-11-30 11:35:00,34.87,34.87,34.83,34.87,99571.0,29.2387,29.2387,29.2052,29.2387,99571.0
2016-11-30 11:40:00,34.87,34.87,34.83,34.84,108296.0,29.2387,29.2387,29.2052,29.2136,108296.0
2016-11-30 11:45:00,34.84,34.93,34.83,34.93,150233.0,29.2136,29.2891,29.2052,29.2891,150233.0
2016-11-30 11:50:00,34.93,34.98,34.91,34.98,244990.0,29.2891,29.331,29.2723,29.331,244990.0
2016-11-30 11:55:00,34.97,34.98,34.89,34.89,101158.0,29.3226,29.331,29.2555,29.2555,101158.0
2016-11-30 12:00:00,34.89,34.92,34.89,34.89,87506.0,29.2555,29.2807,29.2555,29.2555,87506.0
2016-11-30 12:05:00,34.89,34.91,34.85,34.89,94817.0,29.2555,29.2723,29.222,29.2555,94817.0
2016-11-30 12:10:00,34.88,34.9,34.87,34.88,86868.0,29.2471,29.2639,29.2387,29.2471,86868.0
2016-11-30 12:15:00,34.87,34.92,34.85,34.91,80597.0,29.2387,29.2807,29.222,29.2723,80597.0
2016-11-30 12:20:00,34.91,34.92,34.89,34.91,79008.0,29.2723,29.2807,29.2555,29.2723,79008.0
2016-11-30 12:25:00,34.91,34.92,34.89,34.91,73488.0,29.2723,29.2807,29.2555,29.2723,73488.0
2016-11-30 12:30:00,34.91,34.91,34.89,34.9,60484.0,29.2723,29.2723,29.2555,29.2639,60484.0
2016-11-30 12:35:00,34.91,34.91,34.89,34.89,84412.0,29.2723,29.2723,29.2555,29.2555,84412.0
2016-11-30 12:40:00,34.89,34.91,34.88,34.9,94193.0,29.2555,29.2723,29.2471,29.2639,94193.0
2016-11-30 12:45:00,34.9,34.9,34.86,34.9,98790.0,29.2639,29.2639,29.2304,29.2639,98790.0
2016-11-30 12:50:00,34.9,34.9,34.87,34.87,79278.0,29.2639,29.2639,29.2387,29.2387,79278.0
2016-11-30 12:55:00,34.88,34.92,34.86,34.91,245624.0,29.2471,29.2807,29.2304,29.2723,245624.0
2016-11-30 13:00:00,34.91,34.92,34.89,34.89,80070.0,29.2723,29.2807,29.2555,29.2555,80070.0
2016-11-30 13:05:00,34.9,34.92,34.88,34.89,90724.0,29.2639,29.2807,29.2471,29.2555,90724.0
2016-11-30 13:10:00,34.89,34.9,34.86,34.86,110108.0,29.2555,29.2639,29.2304,29.2304,110108.0
2016-11-30 13:15:00,34.87,34.88,34.82,34.88,182968.0,29.2387,29.2471,29.1968,29.2471,182968.0
2016-11-30 13:20:00,34.87,34.89,34.84,34.84,151641.0,29.2387,29.2555,29.2136,29.2136,151641.0
2016-11-30 13:25:00,34.85,34.86,34.82,34.83,62273.0,29.222,29.2304,29.1968,29.2052,62273.0
2016-11-30 13:30:00,34.83,34.83,34.8,34.8,73144.0,29.2052,29.2052,29.1801,29.1801,73144.0
2016-11-30 13:35:00,34.8,34.82,34.77,34.78,129017.0,29.1801,29.1968,29.1549,29.1633,129017.0
2016-11-30 13:40:00,34.77,34.78,34.75,34.75,233159.0,29.1549,29.1633,29.1381,29.1381,233159.0
2016-11-30 13:45:00,34.76,34.78,34.74,34.78,140632.0,29.1465,29.1633,29.1297,29.1633,140632.0
2016-11-30 13:50:00,34.78,34.8,34.77,34.79,101019.0,29.1633,29.1801,29.1549,29.1717,101019.0
2016-11-30 13:55:00,34.79,34.8,34.77,34.79,135734.0,29.1717,29.1801,29.1549,29.1717,135734.0
2016-11-30 14:00:00,34.78,34.8,34.75,34.76,54471.0,29.1633,29.1801,29.1381,29.1465,54471.0
2016-11-30 14:05:00,34.76,34.76,34.66,34.67,134057.0,29.1465,29.1465,29.0627,29.071,134057.0
2016-11-30 14:10:00,34.68,34.7,34.67,34.7,205259.0,29.0794,29.0962,29.071,29.0962,205259.0
2016-11-30 14:15:00,34.69,34.73,34.68,34.73,113046.0,29.0878,29.1214,29.0794,29.1214,113046.0
2016-11-30 14:20:00,34.73,34.73,34.71,34.72,159227.0,29.1214,29.1214,29.1046,29.113,159227.0
2016-11-30 14:25:00,34.71,34.72,34.69,34.7,272773.0,29.1046,29.113,29.0878,29.0962,272773.0
2016-11-30 14:30:00,34.7,34.71,34.67,34.67,95787.0,29.0962,29.1046,29.071,29.071,95787.0
2016-11-30 14:35:00,34.67,34.7,34.66,34.67,126212.0,29.071,29.0962,29.0627,29.071,126212.0
2016-11-30 14:40:00,34.66,34.68,34.65,34.66,107014.0,29.0627,29.0794,29.0543,29.0627,107014.0
2016-11-30 14:45:00,34.66,34.7,34.65,34.7,76374.0,29.0627,29.0962,29.0543,29.0962,76374.0
2016-11-30 14:50:00,34.7,34.72,34.68,34.71,107343.0,29.0962,29.113,29.0794,29.1046,107343.0
2016-11-30 14:55:00,34.72,34.72,34.68,34.69,102522.0,29.113,29.113,29.0794,29.0878,102522.0
2016-11-30 15:00:00,34.69,34.7,34.66,34.68,81817.0,29.0878,29.0962,29.0627,29.0794,81817.0
2016-11-30 15:05:00,34.68,34.71,34.66,34.67,121114.0,29.0794,29.1046,29.0627,29.071,121114.0
2016-11-30 15:10:00,34.68,34.71,34.67,34.69,140427.0,29.0794,29.1046,29.071,29.0878,140427.0
2016-11-30 15:15:00,34.7,34.74,34.67,34.68,208697.0,29.0962,29.1297,29.071,29.0794,208697.0
2016-11-30 15:20:00,34.68,34.7,34.67,34.67,244727.0,29.0794,29.0962,29.071,29.071,244727.0
2016-11-30 15:25:00,34.67,34.7,34.67,34.69,146058.0,29.071,29.0962,29.071,29.0878,146058.0
2016-11-30 15:30:00,34.68,34.69,34.66,34.68,169529.0,29.0794,29.0878,29.0627,29.0794,169529.0
2016-11-30 15:35:00,34.68,34.7,34.67,34.68,166761.0,29.0794,29.0962,29.071,29.0794,166761.0
2016-11-30 15:40:00,34.68,34.69,34.67,34.68,190594.0,29.0794,29.0878,29.071,29.0794,190594.0
2016-11-30 15:45:00,34.67,34.68,34.65,34.67,474282.0,29.071,29.0794,29.0543,29.071,474282.0
2016-11-30 15:50:00,34.68,34.68,34.61,34.63,389824.0,29.0794,29.0794,29.0207,29.0375,389824.0
2016-11-30 15:55:00,34.62,34.63,34.54,34.55,1192781.0,29.0291,29.0375,28.962,28.9704,1192781.0
2016-12-01 09:30:00,34.81,35.0,34.79,34.95,804439.0,29.1884,29.3478,29.1717,29.3058,804439.0
2016-12-01 09:35:00,34.97,35.23,34.96,35.22,1045359.0,29.3226,29.5406,29.3142,29.5322,1045359.0
2016-12-01 09:40:00,35.23,35.38,35.22,35.27,453567.0,29.5406,29.6664,29.5322,29.5742,453567.0
2016-12-01 09:45:00,35.27,35.45,35.21,35.45,396229.0,29.5742,29.7251,29.5238,29.7251,396229.0
2016-12-01 09:50:00,35.45,35.85,35.45,35.82,684275.0,29.7251,30.0605,29.7251,30.0353,684275.0
2016-12-01 09:55:00,35.82,35.83,35.62,35.7,553705.0,30.0353,30.0437,29.8676,29.9347,553705.0
2016-12-01 10:00:00,35.7,35.93,35.63,35.91,606238.0,29.9347,30.1276,29.876,30.1108,606238.0
2016-12-01 10:05:00,35.91,35.99,35.84,35.98,664694.0,30.1108,30.1779,30.0521,30.1695,664694.0
2016-12-01 10:10:00,35.98,36.13,35.0,35.99,1258444.0,30.1695,30.2953,29.3478,30.1779,1258444.0
2016-12-01 10:15:00,35.98,36.09,35.98,36.04,637811.0,30.1695,30.2617,30.1695,30.2198,637811.0
2016-12-01 10:20:00,36.05,36.39,36.04,36.35,831829.0,30.2282,30.5133,30.2198,30.4797,831829.0
2016-12-01 10:25:00,36.35,36.48,36.3,36.46,803053.0,30.4797,30.5887,30.4378,30.572,803053.0
2016-12-01 10:30:00,36.47,36.47,36.21,36.32,978842.0,30.5804,30.5804,30.3623,30.4546,978842.0
2016-12-01 10:35:00,36.3,36.45,36.3,36.41,1021033.0,30.4378,30.5636,30.4378,30.5301,1021033.0
2016-12-01 10:40:00,36.42,36.42,36.17,36.18,595982.0,30.5384,30.5384,30.3288,30.3372,595982.0
2016-12-01 10:45:00,36.18,36.21,36.03,36.03,963832.0,30.3372,30.3623,30.2114,30.2114,963832.0
2016-12-01 10:50:00,36.02,36.14,35.91,36.12,847214.0,30.203,30.3037,30.1108,30.2869,847214.0
2016-12-01 10:55:00,36.13,36.24,35.99,36.23,531335.0,30.2953,30.3875,30.1779,30.3791,531335.0
2016-12-01 11:00:00,36.23,36.4,36.2,36.37,462629.0,30.3791,30.5217,30.354,30.4965,462629.0
2016-12-01 11:05:00,36.38,36.49,36.3,36.47,498145.0,30.5049,30.5971,30.4378,30.5804,498145.0
2016-12-01 11:10:00,36.48,36.5,36.43,36.5,453677.0,30.5887,30.6055,30.5468,30.6055,453677.0
2016-12-01 11:15:00,36.5,36.6,36.46,36.54,505255.0,30.6055,30.6894,30.572,30.6391,505255.0
2016-12-01 11:20:00,36.53,36.59,36.43,36.58,397946.0,30.6307,30.681,30.5468,30.6726,397946.0
2016-12-01 11:25:00,36.58,36.66,36.56,36.57,468892.0,30.6726,30.7397,30.6558,30.6642,468892.0
2016-12-01 11:30:00,36.57,36.64,36.51,36.52,423848.0,30.6642,30.7229,30.6139,30.6223,423848.0
2016-12-01 11:35:00,36.51,36.53,36.47,36.5,505381.0,30.6139,30.6307,30.5804,30.6055,505381.0
2016-12-01 11:40:00,36.51,36.52,36.43,36.49,217227.0,30.6139,30.6223,30.5468,30.5971,217227.0
2016-12-01 11:45:00,36.48,36.59,36.36,36.4,300445.0,30.5887,30.681,30.4881,30.5217,300445.0
2016-12-01 11:50:00,36.4,36.5,36.32,36.35,328510.0,30.5217,30.6055,30.4546,30.4797,328510.0
2016-12-01 11:55:00,36.34,36.47,36.26,36.47,407748.0,30.4714,30.5804,30.4043,30.5804,407748.0
2016-12-01 12:00:00,36.47,36.53,36.44,36.45,268481.0,30.5804,30.6307,30.5552,30.5636,268481.0
2016-12-01 12:05:00,36.45,36.51,36.41,36.5,370031.0,30.5636,30.6139,30.5301,30.6055,370031.0
2016-12-01 12:10:00,36.5,36.54,36.47,36.52,586649.0,30.6055,30.6391,30.5804,30.6223,586649.0
2016-12-01 12:15:00,36.52,36.57,36.51,36.55,267405.0,30.6223,30.6642,30.6139,30.6474,267405.0
2016-12-01 12:20:00,36.55,36.6,36.55,36.55,251062.0,30.6474,30.6894,30.6474,30.6474,251062.0
2016-12-01 12:25:00,36.55,36.61,36.47,36.51,450739.0,30.6474,30.6978,30.5804,30.6139,450739.0
2016-12-01 12:30:00,36.5,36.58,36.49,36.56,227420.0,30.6055,30.6726,30.5971,30.6558,227420.0
2016-12-01 12:35:00,36.57,36.59,36.53,36.59,401262.0,30.6642,30.681,30.6307,30.681,401262.0
2016-12-01 12:40:00,36.59,36.6,36.51,36.56,470375.0,30.681,30.6894,30.6139,30.6558,470375.0
2016-12-01 12:45:00,36.55,36.57,36.51,36.52,304509.0,30.6474,30.6642,30.6139,30.6223,304509.0
2016-12-01 12:50:00,36.52,36.6,36.51,36.6,302697.0,30.6223,30.6894,30.6139,30.6894,302697.0
2016-12-01 12:55:00,36.59,36.63,36.5,36.57,355243.0,30.681,30.7145,30.6055,30.6642,355243.0
2016-12-01 13:00:00,36.56,36.57,36.48,36.5,159742.0,30.6558,30.6642,30.5887,30.6055,159742.0
2016-12-01 13:05:00,36.5,36.5,36.31,36.33,234731.0,30.6055,30.6055,30.4462,30.463,234731.0
2016-12-01 13:10:00,36.33,36.36,36.27,36.33,293523.0,30.463,30.4881,30.4127,30.463,293523.0
2016-12-01 13:15:00,36.34,36.44,36.33,36.38,159358.0,30.4714,30.5552,30.463,30.5049,159358.0
2016-12-01 13:20:00,36.37,36.38,36.3,36.36,189729.0,30.4965,30.5049,30.4378,30.4881,189729.0
2016-12-01 13:25:00,36.37,36.45,36.37,36.41,167263.0,30.4965,30.5636,30.4965,30.5301,167263.0
2016-12-01 13:30:00,36.42,36.5,36.4,36.48,176664.0,30.5384,30.6055,30.5217,30.5887,176664.0
2016-12-01 13:35:00,36.48,36.48,36.42,36.47,197363.0,30.5887,30.5887,30.5384,30.5804,197363.0
2016-12-01 13:40:00,36.47,36.48,36.4,36.42,167391.0,30.5804,30.5887,30.5217,30.5384,167391.0
2016-12-01 13:45:00,36.41,36.41,36.35,36.39,118552.0,30.5301,30.5301,30.4797,30.5133,118552.0
2016-12-01 13:50:00,36.39,36.39,36.33,36.35,102086.0,30.5133,30.5133,30.463,30.4797,102086.0
2016-12-01 13:55:00,36.35,36.37,36.28,36.29,136543.0,30.4797,30.4965,30.421,30.4294,136543.0
2016-12-01 14:00:00,36.29,36.29,36.22,36.23,283714.0,30.4294,30.4294,30.3707,30.3791,283714.0
2016-12-01 14:05:00,36.23,36.23,36.15,36.16,314880.0,30.3791,30.3791,30.312,30.3204,314880.0
2016-12-01 14:10:00,36.16,36.23,36.15,36.23,241658.0,30.3204,30.3791,30.312,30.3791,241658.0
2016-12-01 14:15:00,36.23,36.33,36.22,36.31,266410.0,30.3791,30.463,30.3707,30.4462,266410.0
2016-12-01 14:20:00,36.31,36.32,36.23,36.26,212158.0,30.4462,30.4546,30.3791,30.4043,212158.0
2016-12-01 14:25:00,36.26,36.27,36.2,36.22,209163.0,30.4043,30.4127,30.354,30.3707,209163.0
2016-12-01 14:30:00,36.23,36.4,36.22,36.4,251799.0,30.3791,30.5217,30.3707,30.5217,251799.0
2016-12-01 14:35:00,36.4,36.4,36.31,36.35,182314.0,30.5217,30.5217,30.4462,30.4797,182314.0
2016-12-01 14:40:00,36.35,36.36,36.29,36.3,119215.0,30.4797,30.4881,30.4294,30.4378,119215.0
2016-12-01 14:45:00,36.3,36.34,36.27,36.3,121114.0,30.4378,30.4714,30.4127,30.4378,121114.0
2016-12-01 14:50:00,36.3,36.35,36.3,36.32,124211.0,30.4378,30.4797,30.4378,30.4546,124211.0
2016-12-01 14:55:00,36.31,36.38,36.3,36.36,255104.0,30.4462,30.5049,30.4378,30.4881,255104.0
2016-12-01 15:00:00,36.37,36.49,36.36,36.47,236114.0,30.4965,30.5971,30.4881,30.5804,236114.0
2016-12-01 15:05:00,36.47,36.47,36.37,36.43,204444.0,30.5804,30.5804,30.4965,30.5468,204444.0
2016-12-01 15:10:00,36.43,36.5,36.42,36.49,160176.0,30.5468,30.6055,30.5384,30.5971,160176.0
2016-12-01 15:15:00,36.49,36.5,36.42,36.48,207700.0,30.5971,30.6055,30.5384,30.5887,207700.0
2016-12-01 15:20:00,36.48,36.48,36.4,36.47,265571.0,30.5887,30.5887,30.5217,30.5804,265571.0
2016-12-01 15:25:00,36.47,36.5,36.43,36.49,284719.0,30.5804,30.6055,30.5468,30.5971,284719.0
2016-12-01 15:30:00,36.5,36.5,36.38,36.42,325467.0,30.6055,30.6055,30.5049,30.5384,325467.0
2016-12-01 15:35:00,36.41,36.46,36.39,36.43,275040.0,30.5301,30.572,30.5133,30.5468,275040.0
2016-12-01 15:40:00,36.43,36.45,36.34,36.4,453509.0,30.5468,30.5636,30.4714,30.5217,453509.0
2016-12-01 15:45:00,36.4,36.41,36.35,36.36,495236.0,30.5217,30.5301,30.4797,30.4881,495236.0
2016-12-01 15:50:00,36.36,36.46,36.35,36.44,468890.0,30.4881,30.572,30.4797,30.5552,468890.0
2016-12-01 15:55:00,36.44,36.54,36.43,36.44,1785197.0,30.5552,30.6391,30.5468,30.5552,1785197.0
2016-12-02 09:30:00,36.25,36.3,36.03,36.19,562025.0,30.3959,30.4378,30.2114,30.3456,562025.0
2016-12-02 09:35:00,36.2,36.25,35.97,36.14,629044.0,30.354,30.3959,30.1611,30.3037,629044.0
2016-12-02 09:40:00,36.15,36.17,35.58,35.87,812652.0,30.312,30.3288,29.8341,30.0773,812652.0
2016-12-02 09:45:00,35.87,35.95,35.85,35.9,301235.0,30.0773,30.1443,30.0605,30.1024,301235.0
2016-12-02 09:50:00,35.91,36.0,35.79,35.83,361194.0,30.1108,30.1863,30.0102,30.0437,361194.0
2016-12-02 09:55:00,35.83,35.95,35.82,35.91,380907.0,30.0437,30.1443,30.0353,30.1108,380907.0
2016-12-02 10:00:00,35.91,36.01,35.69,35.71,481847.0,30.1108,30.1946,29.9263,29.9431,481847.0
2016-12-02 10:05:00,35.7,35.82,35.68,35.7,243532.0,29.9347,30.0353,29.9179,29.9347,243532.0
2016-12-02 10:10:00,35.7,35.76,35.68,35.71,248736.0,29.9347,29.985,29.9179,29.9431,248736.0
2016-12-02 10:15:00,35.73,35.76,35.61,35.62,292673.0,29.9599,29.985,29.8592,29.8676,292673.0
2016-12-02 10:20:00,35.62,35.62,35.49,35.59,334595.0,29.8676,29.8676,29.7586,29.8425,334595.0
2016-12-02 10:25:00,35.59,35.64,35.57,35.61,164358.0,29.8425,29.8844,29.8257,29.8592,164358.0
2016-12-02 10:30:00,35.62,35.78,35.61,35.73,193924.0,29.8676,30.0018,29.8592,29.9599,193924.0
2016-12-02 10:35:00,35.73,35.85,35.72,35.84,148117.0,29.9599,30.0605,29.9515,30.0521,148117.0
2016-12-02 10:40:00,35.84,35.89,35.79,35.89,188956.0,30.0521,30.094,30.0102,30.094,188956.0
2016-12-02 10:45:00,35.89,35.91,35.85,35.88,253665.0,30.094,30.1108,30.0605,30.0856,253665.0
2016-12-02 10:50:00,35.88,35.97,35.88,35.94,198586.0,30.0856,30.1611,30.0856,30.136,198586.0
2016-12-02 10:55:00,35.95,35.98,35.92,35.94,163857.0,30.1443,30.1695,30.1192,30.136,163857.0
2016-12-02 11:00:00,35.94,36.0,35.93,35.98,129715.0,30.136,30.1863,30.1276,30.1695,129715.0
2016-12-02 11:05:00,35.98,36.0,35.95,35.96,121629.0,30.1695,30.1863,30.1443,30.1527,121629.0
2016-12-02 11:10:00,35.96,35.98,35.94,35.97,144463.0,30.1527,30.1695,30.136,30.1611,144463.0
2016-12-02 11:15:00,35.96,36.0,35.95,35.97,140729.0,30.1527,30.1863,30.1443,30.1611,140729.0
2016-12-02 11:20:00,35.96,35.97,35.93,35.93,130265.0,30.1527,30.1611,30.1276,30.1276,130265.0
2016-12-02 11:25:00,35.94,35.96,35.86,35.86,219666.0,30.136,30.1527,30.0689,30.0689,219666.0
2016-12-02 11:30:00,35.86,35.87,35.8,35.84,159233.0,30.0689,30.0773,30.0186,30.0521,159233.0
2016-12-02 11:35:00,35.83,35.84,35.76,35.79,221355.0,30.0437,30.0521,29.985,30.0102,221355.0
2016-12-02 11:40:00,35.8,35.82,35.78,35.81,226226.0,30.0186,30.0353,30.0018,30.0269,226226.0
2016-12-02 11:45:00,35.8,35.82,35.75,35.75,112431.0,30.0186,30.0353,29.9766,29.9766,112431.0
2016-12-02 11:50:00,35.76,35.8,35.72,35.79,203668.0,29.985,30.0186,29.9515,30.0102,203668.0
2016-12-02 11:55:00,35.78,35.8,35.72,35.73,153182.0,30.0018,30.0186,29.9515,29.9599,153182.0
2016-12-02 12:00:00,35.72,35.73,35.64,35.65,175023.0,29.9515,29.9599,29.8844,29.8928,175023.0
2016-12-02 12:05:00,35.65,35.7,35.63,35.65,139019.0,29.8928,29.9347,29.876,29.8928,139019.0
2016-12-02 12:10:00,35.64,35.65,35.61,35.63,105880.0,29.8844,29.8928,29.8592,29.876,105880.0
2016-12-02 12:15:00,35.63,35.64,35.57,35.59,129711.0,29.876,29.8844,29.8257,29.8425,129711.0
2016-12-02 12:20:00,35.59,35.61,35.47,35.48,246759.0,29.8425,29.8592,29.7419,29.7502,246759.0
2016-12-02 12:25:00,35.48,35.53,35.45,35.53,125757.0,29.7502,29.7922,29.7251,29.7922,125757.0
2016-12-02 12:30:00,35.53,35.54,35.45,35.49,117243.0,29.7922,29.8005,29.7251,29.7586,117243.0
2016-12-02 12:35:00,35.49,35.49,35.42,35.45,140791.0,29.7586,29.7586,29.6999,29.7251,140791.0
2016-12-02 12:40:00,35.45,35.47,35.42,35.43,90155.0,29.7251,29.7419,29.6999,29.7083,90155.0
2016-12-02 12:45:00,35.42,35.52,35.4,35.5,140567.0,29.6999,29.7838,29.6832,29.767,140567.0
2016-12-02 12:50:00,35.51,35.57,35.5,35.55,148252.0,29.7754,29.8257,29.767,29.8089,148252.0
2016-12-02 12:55:00,35.55,35.63,35.53,35.57,138202.0,29.8089,29.876,29.7922,29.8257,138202.0
2016-12-02 13:00:00,35.56,35.57,35.51,35.57,108624.0,29.8173,29.8257,29.7754,29.8257,108624.0
2016-12-02 13:05:00,35.56,35.56,35.5,35.55,97986.0,29.8173,29.8173,29.767,29.8089,97986.0
2016-12-02 13:10:00,35.55,35.55,35.44,35.44,134420.0,29.8089,29.8089,29.7167,29.7167,134420.0
2016-12-02 13:15:00,35.44,35.48,35.43,35.45,72540.0,29.7167,29.7502,29.7083,29.7251,72540.0
2016-12-02 13:20:00,35.45,35.47,35.43,35.45,80600.0,29.7251,29.7419,29.7083,29.7251,80600.0
2016-12-02 13:25:00,35.45,35.53,35.45,35.5,105129.0,29.7251,29.7922,29.7251,29.767,105129.0
2016-12-02 13:30:00,35.49,35.55,35.49,35.53,82345.0,29.7586,29.8089,29.7586,29.7922,82345.0
2016-12-02 13:35:00,35.52,35.53,35.48,35.48,50963.0,29.7838,29.7922,29.7502,29.7502,50963.0
2016-12-02 13:40:00,35.48,35.51,35.47,35.5,73308.0,29.7502,29.7754,29.7419,29.767,73308.0
2016-12-02 13:45:00,35.5,35.53,35.48,35.49,84567.0,29.767,29.7922,29.7502,29.7586,84567.0
2016-12-02 13:50:00,35.48,35.5,35.46,35.48,71315.0,29.7502,29.767,29.7335,29.7502,71315.0
2016-12-02 13:55:00,35.48,35.48,35.4,35.44,187879.0,29.7502,29.7502,29.6832,29.7167,187879.0
2016-12-02 14:00:00,35.45,35.45,35.4,35.41,62637.0,29.7251,29.7251,29.6832,29.6915,62637.0
2016-12-02 14:05:00,35.42,35.42,35.36,35.38,137731.0,29.6999,29.6999,29.6496,29.6664,137731.0
2016-12-02 14:10:00,35.39,35.43,35.37,35.4,156410.0,29.6748,29.7083,29.658,29.6832,156410.0
2016-12-02 14:15:00,35.39,35.41,35.35,35.36,156458.0,29.6748,29.6915,29.6412,29.6496,156458.0
2016-12-02 14:20:00,35.36,35.41,35.35,35.38,159279.0,29.6496,29.6915,29.6412,29.6664,159279.0
2016-12-02 14:25:00,35.38,35.41,35.35,35.4,115584.0,29.6664,29.6915,29.6412,29.6832,115584.0
2016-12-02 14:30:00,35.4,35.41,35.36,35.4,158315.0,29.6832,29.6915,29.6496,29.6832,158315.0
2016-12-02 14:35:00,35.4,35.41,35.33,35.34,182867.0,29.6832,29.6915,29.6245,29.6328,182867.0
2016-12-02 14:40:00,35.33,35.34,35.3,35.33,175506.0,29.6245,29.6328,29.5993,29.6245,175506.0
2016-12-02 14:45:00,35.33,35.35,35.3,35.34,165479.0,29.6245,29.6412,29.5993,29.6328,165479.0
2016-12-02 14:50:00,35.34,35.36,35.31,35.35,128782.0,29.6328,29.6496,29.6077,29.6412,128782.0
2016-12-02 14:55:00,35.36,35.38,35.33,35.38,149547.0,29.6496,29.6664,29.6245,29.6664,149547.0
2016-12-02 15:00:00,35.38,35.4,35.36,35.38,244099.0,29.6664,29.6832,29.6496,29.6664,244099.0
2016-12-02 15:05:00,35.38,35.4,35.37,35.39,267527.0,29.6664,29.6832,29.658,29.6748,267527.0
2016-12-02 15:10:00,35.39,35.42,35.37,35.41,178718.0,29.6748,29.6999,29.658,29.6915,178718.0
2016-12-02 15:15:00,35.41,35.42,35.36,35.38,181065.0,29.6915,29.6999,29.6496,29.6664,181065.0
2016-12-02 15:20:00,35.38,35.41,35.36,35.38,139570.0,29.6664,29.6915,29.6496,29.6664,139570.0
2016-12-02 15:25:00,35.39,35.44,35.36,35.43,178637.0,29.6748,29.7167,29.6496,29.7083,178637.0
2016-12-02 15:30:00,35.42,35.5,35.42,35.48,221594.0,29.6999,29.767,29.6999,29.7502,221594.0
2016-12-02 15:35:00,35.47,35.52,35.47,35.52,243975.0,29.7419,29.7838,29.7419,29.7838,243975.0
2016-12-02 15:40:00,35.52,35.56,35.51,35.54,409723.0,29.7838,29.8173,29.7754,29.8005,409723.0
2016-12-02 15:45:00,35.54,35.56,35.47,35.49,279645.0,29.8005,29.8173,29.7419,29.7586,279645.0
2016-12-02 15:50:00,35.5,35.5,35.4,35.44,403878.0,29.767,29.767,29.6832,29.7167,403878.0
2016-12-02 15:55:00,35.43,35.45,35.39,35.42,672718.0,29.7083,29.7251,29.6748,29.6999,672718.0
2016-12-05 09:30:00,35.35,35.4,35.15,35.18,451552.0,29.9636,30.006,29.7941,29.8195,451552.0
2016-12-05 09:35:00,35.18,35.34,35.09,35.17,285613.0,29.8195,29.9551,29.7432,29.811,285613.0
2016-12-05 09:40:00,35.18,35.3,35.11,35.12,516498.0,29.8195,29.9212,29.7602,29.7687,516498.0
2016-12-05 09:45:00,35.11,35.27,35.11,35.18,294735.0,29.7602,29.8958,29.7602,29.8195,294735.0
2016-12-05 09:50:00,35.18,35.21,35.14,35.16,99176.0,29.8195,29.8449,29.7856,29.8026,99176.0
2016-12-05 09:55:00,35.17,35.2,35.13,35.14,94866.0,29.811,29.8365,29.7771,29.7856,94866.0
2016-12-05 10:00:00,35.14,35.38,35.13,35.37,213664.0,29.7856,29.989,29.7771,29.9806,213664.0
2016-12-05 10:05:00,35.36,35.37,35.25,35.28,127704.0,29.9721,29.9806,29.8788,29.9043,127704.0
2016-12-05 10:10:00,35.27,35.31,35.25,35.29,99276.0,29.8958,29.9297,29.8788,29.9127,99276.0
2016-12-05 10:15:00,35.29,35.38,35.25,35.37,224529.0,29.9127,29.989,29.8788,29.9806,224529.0
2016-12-05 10:20:00,35.37,35.46,35.33,35.34,176968.0,29.9806,30.0568,29.9467,29.9551,176968.0
2016-12-05 10:25:00,35.34,35.43,35.33,35.4,128973.0,29.9551,30.0314,29.9467,30.006,128973.0
2016-12-05 10:30:00,35.39,35.44,35.35,35.38,99623.0,29.9975,30.0399,29.9636,29.989,99623.0
2016-12-05 10:35:00,35.39,35.41,35.32,35.34,92163.0,29.9975,30.0145,29.9382,29.9551,92163.0
2016-12-05 10:40:00,35.34,35.36,35.19,35.23,227830.0,29.9551,29.9721,29.828,29.8619,227830.0
2016-12-05 10:45:00,35.23,35.25,35.15,35.16,268380.0,29.8619,29.8788,29.7941,29.8026,268380.0
2016-12-05 10:50:00,35.17,35.25,35.16,35.25,106923.0,29.811,29.8788,29.8026,29.8788,106923.0
2016-12-05 10:55:00,35.23,35.27,35.2,35.26,148209.0,29.8619,29.8958,29.8365,29.8873,148209.0
2016-12-05 11:00:00,35.26,35.28,35.24,35.25,151700.0,29.8873,29.9043,29.8704,29.8788,151700.0
2016-12-05 11:05:00,35.26,35.3,35.24,35.24,105233.0,29.8873,29.9212,29.8704,29.8704,105233.0
2016-12-05 11:10:00,35.25,35.29,35.24,35.28,78302.0,29.8788,29.9127,29.8704,29.9043,78302.0
2016-12-05 11:15:00,35.28,35.3,35.26,35.28,51822.0,29.9043,29.9212,29.8873,29.9043,51822.0
2016-12-05 11:20:00,35.27,35.3,35.21,35.25,84343.0,29.8958,29.9212,29.8449,29.8788,84343.0
2016-12-05 11:25:00,35.24,35.25,35.19,35.22,96623.0,29.8704,29.8788,29.828,29.8534,96623.0
2016-12-05 11:30:00,35.22,35.22,35.19,35.2,84320.0,29.8534,29.8534,29.828,29.8365,84320.0
2016-12-05 11:35:00,35.2,35.27,35.2,35.25,89545.0,29.8365,29.8958,29.8365,29.8788,89545.0
2016-12-05 11:40:00,35.25,35.34,35.25,35.34,75661.0,29.8788,29.9551,29.8788,29.9551,75661.0
2016-12-05 11:45:00,35.33,35.35,35.28,35.29,149980.0,29.9467,29.9636,29.9043,29.9127,149980.0
2016-12-05 11:50:00,35.29,35.31,35.19,35.19,82241.0,29.9127,29.9297,29.828,29.828,82241.0
2016-12-05 11:55:00,35.2,35.24,35.19,35.22,101831.0,29.8365,29.8704,29.828,29.8534,101831.0
2016-12-05 12:00:00,35.22,35.23,35.2,35.23,61383.0,29.8534,29.8619,29.8365,29.8619,61383.0
2016-12-05 12:05:00,35.23,35.24,35.15,35.16,137860.0,29.8619,29.8704,29.7941,29.8026,137860.0
2016-12-05 12:10:00,35.16,35.25,35.15,35.21,126385.0,29.8026,29.8788,29.7941,29.8449,126385.0
2016-12-05 12:15:00,35.2,35.25,35.2,35.22,116950.0,29.8365,29.8788,29.8365,29.8534,116950.0
2016-12-05 12:20:00,35.22,35.23,35.16,35.19,162743.0,29.8534,29.8619,29.8026,29.828,162743.0
2016-12-05 12:25:00,35.19,35.2,35.16,35.16,58681.0,29.828,29.8365,29.8026,29.8026,58681.0
2016-12-05 12:30:00,35.17,35.18,35.06,35.08,182629.0,29.811,29.8195,29.7178,29.7347,182629.0
2016-12-05 12:35:00,35.08,35.1,35.03,35.05,131427.0,29.7347,29.7517,29.6924,29.7093,131427.0
2016-12-05 12:40:00,35.06,35.13,35.05,35.13,94311.0,29.7178,29.7771,29.7093,29.7771,94311.0
2016-12-05 12:45:00,35.13,35.14,35.05,35.05,76813.0,29.7771,29.7856,29.7093,29.7093,76813.0
2016-12-05 12:50:00,35.06,35.09,35.04,35.05,64438.0,29.7178,29.7432,29.7008,29.7093,64438.0
2016-12-05 12:55:00,35.06,35.1,35.04,35.1,80204.0,29.7178,29.7517,29.7008,29.7517,80204.0
2016-12-05 13:00:00,35.1,35.12,35.08,35.12,102141.0,29.7517,29.7687,29.7347,29.7687,102141.0
2016-12-05 13:05:00,35.12,35.15,35.08,35.15,75578.0,29.7687,29.7941,29.7347,29.7941,75578.0
2016-12-05 13:10:00,35.15,35.15,35.08,35.09,74028.0,29.7941,29.7941,29.7347,29.7432,74028.0
2016-12-05 13:15:00,35.09,35.13,35.08,35.11,83179.0,29.7432,29.7771,29.7347,29.7602,83179.0
2016-12-05 13:20:00,35.12,35.12,35.06,35.09,74520.0,29.7687,29.7687,29.7178,29.7432,74520.0
2016-12-05 13:25:00,35.09,35.12,35.08,35.11,85185.0,29.7432,29.7687,29.7347,29.7602,85185.0
2016-12-05 13:30:00,35.1,35.12,35.06,35.07,93886.0,29.7517,29.7687,29.7178,29.7263,93886.0
2016-12-05 13:35:00,35.08,35.08,35.06,35.08,67838.0,29.7347,29.7347,29.7178,29.7347,67838.0
2016-12-05 13:40:00,35.08,35.11,35.07,35.11,61146.0,29.7347,29.7602,29.7263,29.7602,61146.0
2016-12-05 13:45:00,35.11,35.13,35.1,35.11,71232.0,29.7602,29.7771,29.7517,29.7602,71232.0
2016-12-05 13:50:00,35.11,35.15,35.09,35.14,74298.0,29.7602,29.7941,29.7432,29.7856,74298.0
2016-12-05 13:55:00,35.14,35.15,35.11,35.11,62591.0,29.7856,29.7941,29.7602,29.7602,62591.0
2016-12-05 14:00:00,35.11,35.11,35.08,35.09,61917.0,29.7602,29.7602,29.7347,29.7432,61917.0
2016-12-05 14:05:00,35.09,35.11,35.08,35.09,89197.0,29.7432,29.7602,29.7347,29.7432,89197.0
2016-12-05 14:10:00,35.09,35.1,35.06,35.07,65535.0,29.7432,29.7517,29.7178,29.7263,65535.0
2016-12-05 14:15:00,35.07,35.1,35.06,35.09,79032.0,29.7263,29.7517,29.7178,29.7432,79032.0
2016-12-05 14:20:00,35.09,35.09,35.05,35.05,89581.0,29.7432,29.7432,29.7093,29.7093,89581.0
2016-12-05 14:25:00,35.05,35.08,35.02,35.02,149359.0,29.7093,29.7347,29.6839,29.6839,149359.0
2016-12-05 14:30:00,35.02,35.04,35.01,35.01,88613.0,29.6839,29.7008,29.6754,29.6754,88613.0
2016-12-05 14:35:00,35.01,35.01,34.94,34.96,161223.0,29.6754,29.6754,29.6161,29.633,161223.0
2016-12-05 14:40:00,34.97,35.02,34.96,35.01,106518.0,29.6415,29.6839,29.633,29.6754,106518.0
2016-12-05 14:45:00,35.01,35.04,34.99,35.02,92761.0,29.6754,29.7008,29.6585,29.6839,92761.0
2016-12-05 14:50:00,35.01,35.04,35.0,35.02,99713.0,29.6754,29.7008,29.6669,29.6839,99713.0
2016-12-05 14:55:00,35.02,35.04,35.01,35.03,98619.0,29.6839,29.7008,29.6754,29.6924,98619.0
2016-12-05 15:00:00,35.03,35.05,35.01,35.04,79665.0,29.6924,29.7093,29.6754,29.7008,79665.0
2016-12-05 15:05:00,35.04,35.05,35.01,35.02,91216.0,29.7008,29.7093,29.6754,29.6839,91216.0
2016-12-05 15:10:00,35.02,35.03,34.99,35.0,108224.0,29.6839,29.6924,29.6585,29.6669,108224.0
2016-12-05 15:15:00,35.0,35.01,34.99,35.0,64965.0,29.6669,29.6754,29.6585,29.6669,64965.0
2016-12-05 15:20:00,34.99,35.01,34.99,35.01,101755.0,29.6585,29.6754,29.6585,29.6754,101755.0
2016-12-05 15:25:00,35.01,35.01,34.95,34.99,186986.0,29.6754,29.6754,29.6246,29.6585,186986.0
2016-12-05 15:30:00,34.99,35.01,34.96,35.0,214129.0,29.6585,29.6754,29.633,29.6669,214129.0
2016-12-05 15:35:00,35.01,35.01,35.0,35.01,155096.0,29.6754,29.6754,29.6669,29.6754,155096.0
2016-12-05 15:40:00,35.01,35.03,34.97,34.99,264176.0,29.6754,29.6924,29.6415,29.6585,264176.0
2016-12-05 15:45:00,34.99,35.02,34.98,35.0,337856.0,29.6585,29.6839,29.65,29.6669,337856.0
2016-12-05 15:50:00,35.0,35.02,34.95,35.02,230197.0,29.6669,29.6839,29.6246,29.6839,230197.0
2016-12-05 15:55:00,35.01,35.02,34.91,34.95,659750.0,29.6754,29.6839,29.5906,29.6246,659750.0
2016-12-06 09:30:00,35.09,35.13,34.93,34.97,439180.0,29.7432,29.7771,29.6076,29.6415,439180.0
2016-12-06 09:35:00,34.97,35.01,34.94,34.96,136814.0,29.6415,29.6754,29.6161,29.633,136814.0
2016-12-06 09:40:00,34.97,35.04,34.96,35.02,168930.0,29.6415,29.7008,29.633,29.6839,168930.0
2016-12-06 09:45:00,35.02,35.07,35.0,35.01,113201.0,29.6839,29.7263,29.6669,29.6754,113201.0
2016-12-06 09:50:00,35.01,35.02,34.98,34.98,251001.0,29.6754,29.6839,29.65,29.65,251001.0
2016-12-06 09:55:00,34.99,35.02,34.96,34.98,289089.0,29.6585,29.6839,29.633,29.65,289089.0
2016-12-06 10:00:00,34.97,35.11,34.97,35.08,171314.0,29.6415,29.7602,29.6415,29.7347,171314.0
2016-12-06 10:05:00,35.08,35.08,35.01,35.04,114116.0,29.7347,29.7347,29.6754,29.7008,114116.0
2016-12-06 10:10:00,35.04,35.04,34.98,35.0,98581.0,29.7008,29.7008,29.65,29.6669,98581.0
2016-12-06 10:15:00,35.0,35.02,34.98,35.01,103842.0,29.6669,29.6839,29.65,29.6754,103842.0
2016-12-06 10:20:00,35.01,35.04,34.99,35.01,244707.0,29.6754,29.7008,29.6585,29.6754,244707.0
2016-12-06 10:25:00,35.01,35.05,35.0,35.01,202973.0,29.6754,29.7093,29.6669,29.6754,202973.0
2016-12-06 10:30:00,35.01,35.06,35.0,35.03,191205.0,29.6754,29.7178,29.6669,29.6924,191205.0
2016-12-06 10:35:00,35.04,35.11,35.02,35.09,103041.0,29.7008,29.7602,29.6839,29.7432,103041.0
2016-12-06 10:40:00,35.09,35.16,35.09,35.13,153361.0,29.7432,29.8026,29.7432,29.7771,153361.0
2016-12-06 10:45:00,35.13,35.14,35.09,35.09,137833.0,29.7771,29.7856,29.7432,29.7432,137833.0
2016-12-06 10:50:00,35.09,35.09,35.03,35.03,237363.0,29.7432,29.7432,29.6924,29.6924,237363.0
2016-12-06 10:55:00,35.03,35.06,35.02,35.04,102548.0,29.6924,29.7178,29.6839,29.7008,102548.0
2016-12-06 11:00:00,35.04,35.05,34.97,34.97,150083.0,29.7008,29.7093,29.6415,29.6415,150083.0
2016-12-06 11:05:00,34.98,35.04,34.97,35.01,159135.0,29.65,29.7008,29.6415,29.6754,159135.0
2016-12-06 11:10:00,35.01,35.01,34.98,35.0,115388.0,29.6754,29.6754,29.65,29.6669,115388.0
2016-12-06 11:15:00,35.0,35.01,34.99,35.0,97799.0,29.6669,29.6754,29.6585,29.6669,97799.0
2016-12-06 11:20:00,34.99,35.02,34.98,35.0,116121.0,29.6585,29.6839,29.65,29.6669,116121.0
2016-12-06 11:25:00,35.0,35.02,34.98,34.99,130918.0,29.6669,29.6839,29.65,29.6585,130918.0
2016-12-06 11:30:00,34.99,35.01,34.98,34.99,90151.0,29.6585,29.6754,29.65,29.6585,90151.0
2016-12-06 11:35:00,35.0,35.0,34.93,34.97,135445.0,29.6669,29.6669,29.6076,29.6415,135445.0
2016-12-06 11:40:00,34.97,34.98,34.95,34.98,118253.0,29.6415,29.65,29.6246,29.65,118253.0
2016-12-06 11:45:00,34.97,34.98,34.94,34.95,103826.0,29.6415,29.65,29.6161,29.6246,103826.0
2016-12-06 11:50:00,34.95,34.98,34.94,34.95,89299.0,29.6246,29.65,29.6161,29.6246,89299.0
2016-12-06 11:55:00,34.95,34.96,34.94,34.95,50022.0,29.6246,29.633,29.6161,29.6246,50022.0
2016-12-06 12:00:00,34.95,34.96,34.91,34.93,88384.0,29.6246,29.633,29.5906,29.6076,88384.0
2016-12-06 12:05:00,34.93,34.95,34.91,34.94,96002.0,29.6076,29.6246,29.5906,29.6161,96002.0
2016-12-06 12:10:00,34.94,34.96,34.93,34.95,55616.0,29.6161,29.633,29.6076,29.6246,55616.0
2016-12-06 12:15:00,34.95,34.97,34.95,34.97,63408.0,29.6246,29.6415,29.6246,29.6415,63408.0
2016-12-06 12:20:00,34.96,34.99,34.96,34.98,61555.0,29.633,29.6585,29.633,29.65,61555.0
2016-12-06 12:25:00,34.98,35.0,34.97,34.99,31047.0,29.65,29.6669,29.6415,29.6585,31047.0
2016-12-06 12:30:00,34.98,34.99,34.97,34.97,51247.0,29.65,29.6585,29.6415,29.6415,51247.0
2016-12-06 12:35:00,34.97,34.99,34.96,34.98,106626.0,29.6415,29.6585,29.633,29.65,106626.0
2016-12-06 12:40:00,34.98,35.01,34.97,35.01,262309.0,29.65,29.6754,29.6415,29.6754,262309.0
2016-12-06 12:45:00,35.01,35.05,35.0,35.05,180721.0,29.6754,29.7093,29.6669,29.7093,180721.0
2016-12-06 12:50:00,35.04,35.05,35.03,35.05,74703.0,29.7008,29.7093,29.6924,29.7093,74703.0
2016-12-06 12:55:00,35.05,35.09,35.05,35.08,104244.0,29.7093,29.7432,29.7093,29.7347,104244.0
2016-12-06 13:00:00,35.09,35.11,35.07,35.1,154573.0,29.7432,29.7602,29.7263,29.7517,154573.0
2016-12-06 13:05:00,35.09,35.1,35.05,35.06,111625.0,29.7432,29.7517,29.7093,29.7178,111625.0
2016-12-06 13:10:00,35.06,35.09,35.05,35.08,87511.0,29.7178,29.7432,29.7093,29.7347,87511.0
2016-12-06 13:15:00,35.07,35.08,35.07,35.08,39301.0,29.7263,29.7347,29.7263,29.7347,39301.0
2016-12-06 13:20:00,35.08,35.08,35.03,35.06,130946.0,29.7347,29.7347,29.6924,29.7178,130946.0
2016-12-06 13:25:00,35.06,35.06,35.04,35.05,64239.0,29.7178,29.7178,29.7008,29.7093,64239.0
2016-12-06 13:30:00,35.05,35.05,35.03,35.05,76216.0,29.7093,29.7093,29.6924,29.7093,76216.0
2016-12-06 13:35:00,35.05,35.05,35.03,35.04,53528.0,29.7093,29.7093,29.6924,29.7008,53528.0
2016-12-06 13:40:00,35.04,35.04,35.01,35.01,185324.0,29.7008,29.7008,29.6754,29.6754,185324.0
2016-12-06 13:45:00,35.01,35.03,35.01,35.02,57621.0,29.6754,29.6924,29.6754,29.6839,57621.0
2016-12-06 13:50:00,35.03,35.04,35.02,35.04,46033.0,29.6924,29.7008,29.6839,29.7008,46033.0
2016-12-06 13:55:00,35.03,35.04,35.01,35.02,65036.0,29.6924,29.7008,29.6754,29.6839,65036.0
2016-12-06 14:00:00,35.03,35.03,35.0,35.0,64375.0,29.6924,29.6924,29.6669,29.6669,64375.0
2016-12-06 14:05:00,35.0,35.01,34.99,35.0,95896.0,29.6669,29.6754,29.6585,29.6669,95896.0
2016-12-06 14:10:00,35.0,35.01,34.99,35.0,139797.0,29.6669,29.6754,29.6585,29.6669,139797.0
2016-12-06 14:15:00,35.01,35.01,35.0,35.0,70573.0,29.6754,29.6754,29.6669,29.6669,70573.0
2016-12-06 14:20:00,35.0,35.01,34.98,35.0,175245.0,29.6669,29.6754,29.65,29.6669,175245.0
2016-12-06 14:25:00,35.0,35.01,34.98,35.0,145004.0,29.6669,29.6754,29.65,29.6669,145004.0
2016-12-06 14:30:00,35.0,35.01,34.98,35.01,113917.0,29.6669,29.6754,29.65,29.6754,113917.0
2016-12-06 14:35:00,35.01,35.04,34.98,35.0,140544.0,29.6754,29.7008,29.65,29.6669,140544.0
2016-12-06 14:40:00,35.0,35.01,34.99,35.0,91533.0,29.6669,29.6754,29.6585,29.6669,91533.0
2016-12-06 14:45:00,35.0,35.02,34.99,35.01,51771.0,29.6669,29.6839,29.6585,29.6754,51771.0
2016-12-06 14:50:00,35.01,35.01,34.99,35.01,124752.0,29.6754,29.6754,29.6585,29.6754,124752.0
2016-12-06 14:55:00,35.0,35.01,35.0,35.01,50381.0,29.6669,29.6754,29.6669,29.6754,50381.0
2016-12-06 15:00:00,35.01,35.04,34.99,35.04,195028.0,29.6754,29.7008,29.6585,29.7008,195028.0
2016-12-06 15:05:00,35.04,35.06,35.04,35.05,111882.0,29.7008,29.7178,29.7008,29.7093,111882.0
2016-12-06 15:10:00,35.05,35.05,35.0,35.01,108336.0,29.7093,29.7093,29.6669,29.6754,108336.0
2016-12-06 15:15:00,35.0,35.01,34.99,35.01,141735.0,29.6669,29.6754,29.6585,29.6754,141735.0
2016-12-06 15:20:00,35.01,35.02,35.0,35.02,100400.0,29.6754,29.6839,29.6669,29.6839,100400.0
2016-12-06 15:25:00,35.02,35.05,35.01,35.05,153162.0,29.6839,29.7093,29.6754,29.7093,153162.0
2016-12-06 15:30:00,35.05,35.08,35.02,35.07,204200.0,29.7093,29.7347,29.6839,29.7263,204200.0
2016-12-06 15:35:00,35.07,35.13,35.05,35.12,267063.0,29.7263,29.7771,29.7093,29.7687,267063.0
2016-12-06 15:40:00,35.11,35.14,35.11,35.14,148055.0,29.7602,29.7856,29.7602,29.7856,148055.0
2016-12-06 15:45:00,35.14,35.16,35.13,35.13,327677.0,29.7856,29.8026,29.7771,29.7771,327677.0
2016-12-06 15:50:00,35.13,35.15,35.12,35.13,323113.0,29.7771,29.7941,29.7687,29.7771,323113.0
2016-12-06 15:55:00,35.14,35.14,35.04,35.08,600817.0,29.7856,29.7856,29.7008,29.7347,600817.0
2016-12-07 09:30:00,35.18,35.3,35.09,35.3,296328.0,29.8195,29.9212,29.7432,29.9212,296328.0
2016-12-07 09:35:00,35.3,35.36,35.3,35.35,158287.0,29.9212,29.9721,29.9212,29.9636,158287.0
2016-12-07 09:40:00,35.35,35.42,35.3,35.42,351368.0,29.9636,30.0229,29.9212,30.0229,351368.0
2016-12-07 09:45:00,35.41,35.5,35.39,35.5,387195.0,30.0145,30.0907,29.9975,30.0907,387195.0
2016-12-07 09:50:00,35.5,35.5,35.42,35.48,257645.0,30.0907,30.0907,30.0229,30.0738,257645.0
2016-12-07 09:55:00,35.48,35.66,35.48,35.65,322062.0,30.0738,30.2264,30.0738,30.2179,322062.0
2016-12-07 10:00:00,35.66,35.74,35.63,35.65,309659.0,30.2264,30.2942,30.2009,30.2179,309659.0
2016-12-07 10:05:00,35.66,35.68,35.57,35.64,268664.0,30.2264,30.2433,30.1501,30.2094,268664.0
2016-12-07 10:10:00,35.65,35.73,35.63,35.7,385279.0,30.2179,30.2857,30.2009,30.2603,385279.0
2016-12-07 10:15:00,35.71,35.78,35.69,35.72,293587.0,30.2688,30.3281,30.2518,30.2772,293587.0
2016-12-07 10:20:00,35.72,35.73,35.66,35.68,257284.0,30.2772,30.2857,30.2264,30.2433,257284.0
2016-12-07 10:25:00,35.68,35.71,35.64,35.68,198299.0,30.2433,30.2688,30.2094,30.2433,198299.0
2016-12-07 10:30:00,35.68,35.69,35.62,35.66,233438.0,30.2433,30.2518,30.1925,30.2264,233438.0
2016-12-07 10:35:00,35.67,35.72,35.62,35.64,247629.0,30.2348,30.2772,30.1925,30.2094,247629.0
2016-12-07 10:40:00,35.64,35.69,35.62,35.66,208062.0,30.2094,30.2518,30.1925,30.2264,208062.0
2016-12-07 10:45:00,35.66,35.71,35.63,35.7,342830.0,30.2264,30.2688,30.2009,30.2603,342830.0
2016-12-07 10:50:00,35.7,35.76,35.68,35.75,295053.0,30.2603,30.3111,30.2433,30.3027,295053.0
2016-12-07 10:55:00,35.75,35.81,35.72,35.73,312626.0,30.3027,30.3535,30.2772,30.2857,312626.0
2016-12-07 11:00:00,35.74,35.76,35.67,35.73,266485.0,30.2942,30.3111,30.2348,30.2857,266485.0
2016-12-07 11:05:00,35.73,35.8,35.72,35.73,422037.0,30.2857,30.345,30.2772,30.2857,422037.0
2016-12-07 11:10:00,35.73,35.74,35.65,35.66,353333.0,30.2857,30.2942,30.2179,30.2264,353333.0
2016-12-07 11:15:00,35.66,35.74,35.64,35.72,376917.0,30.2264,30.2942,30.2094,30.2772,376917.0
2016-12-07 11:20:00,35.72,35.75,35.7,35.73,160786.0,30.2772,30.3027,30.2603,30.2857,160786.0
2016-12-07 11:25:00,35.72,35.77,35.7,35.75,251678.0,30.2772,30.3196,30.2603,30.3027,251678.0
2016-12-07 11:30:00,35.74,35.79,35.74,35.75,303646.0,30.2942,30.3366,30.2942,30.3027,303646.0
2016-12-07 11:35:00,35.75,35.79,35.74,35.77,165347.0,30.3027,30.3366,30.2942,30.3196,165347.0
2016-12-07 11:40:00,35.77,35.84,35.77,35.83,240207.0,30.3196,30.3789,30.3196,30.3705,240207.0
2016-12-07 11:45:00,35.84,35.84,35.78,35.8,168134.0,30.3789,30.3789,30.3281,30.345,168134.0
2016-12-07 11:50:00,35.79,35.8,35.73,35.75,118419.0,30.3366,30.345,30.2857,30.3027,118419.0
2016-12-07 11:55:00,35.76,35.8,35.75,35.77,106690.0,30.3111,30.345,30.3027,30.3196,106690.0
2016-12-07 12:00:00,35.77,35.79,35.74,35.79,150190.0,30.3196,30.3366,30.2942,30.3366,150190.0
2016-12-07 12:05:00,35.78,35.81,35.76,35.8,176738.0,30.3281,30.3535,30.3111,30.345,176738.0
2016-12-07 12:10:00,35.8,35.84,35.78,35.8,160955.0,30.345,30.3789,30.3281,30.345,160955.0
2016-12-07 12:15:00,35.8,35.84,35.78,35.81,140831.0,30.345,30.3789,30.3281,30.3535,140831.0
2016-12-07 12:20:00,35.81,35.82,35.79,35.81,123096.0,30.3535,30.362,30.3366,30.3535,123096.0
2016-12-07 12:25:00,35.81,35.83,35.78,35.82,96597.0,30.3535,30.3705,30.3281,30.362,96597.0
2016-12-07 12:30:00,35.81,35.85,35.79,35.83,307174.0,30.3535,30.3874,30.3366,30.3705,307174.0
2016-12-07 12:35:00,35.83,35.84,35.8,35.81,145010.0,30.3705,30.3789,30.345,30.3535,145010.0
2016-12-07 12:40:00,35.82,35.9,35.81,35.89,204316.0,30.362,30.4298,30.3535,30.4213,204316.0
2016-12-07 12:45:00,35.89,35.94,35.88,35.94,193354.0,30.4213,30.4637,30.4128,30.4637,193354.0
2016-12-07 12:50:00,35.94,35.95,35.9,35.94,121138.0,30.4637,30.4722,30.4298,30.4637,121138.0
2016-12-07 12:55:00,35.94,35.95,35.91,35.94,118098.0,30.4637,30.4722,30.4383,30.4637,118098.0
2016-12-07 13:00:00,35.94,35.95,35.87,35.89,144755.0,30.4637,30.4722,30.4044,30.4213,144755.0
2016-12-07 13:05:00,35.89,35.93,35.86,35.92,142272.0,30.4213,30.4552,30.3959,30.4468,142272.0
2016-12-07 13:10:00,35.92,35.94,35.89,35.9,153473.0,30.4468,30.4637,30.4213,30.4298,153473.0
2016-12-07 13:15:00,35.91,35.96,35.91,35.96,144447.0,30.4383,30.4807,30.4383,30.4807,144447.0
2016-12-07 13:20:00,35.96,36.0,35.95,35.96,293896.0,30.4807,30.5146,30.4722,30.4807,293896.0
2016-12-07 13:25:00,35.97,35.99,35.96,35.98,123874.0,30.4891,30.5061,30.4807,30.4976,123874.0
2016-12-07 13:30:00,35.98,36.0,35.96,36.0,149696.0,30.4976,30.5146,30.4807,30.5146,149696.0
2016-12-07 13:35:00,35.99,36.0,35.97,35.99,142411.0,30.5061,30.5146,30.4891,30.5061,142411.0
2016-12-07 13:40:00,36.0,36.0,35.97,35.99,115179.0,30.5146,30.5146,30.4891,30.5061,115179.0
2016-12-07 13:45:00,35.99,36.0,35.95,36.0,315808.0,30.5061,30.5146,30.4722,30.5146,315808.0
2016-12-07 13:50:00,36.0,36.19,35.98,36.19,492699.0,30.5146,30.6756,30.4976,30.6756,492699.0
2016-12-07 13:55:00,36.19,36.19,36.14,36.19,257649.0,30.6756,30.6756,30.6332,30.6756,257649.0
2016-12-07 14:00:00,36.19,36.21,36.1,36.12,443444.0,30.6756,30.6926,30.5993,30.6163,443444.0
2016-12-07 14:05:00,36.12,36.21,36.1,36.18,433715.0,30.6163,30.6926,30.5993,30.6671,433715.0
2016-12-07 14:10:00,36.17,36.2,36.14,36.19,282937.0,30.6587,30.6841,30.6332,30.6756,282937.0
2016-12-07 14:15:00,36.19,36.28,36.18,36.21,353205.0,30.6756,30.7519,30.6671,30.6926,353205.0
2016-12-07 14:20:00,36.21,36.25,36.19,36.23,291688.0,30.6926,30.7265,30.6756,30.7095,291688.0
2016-12-07 14:25:00,36.23,36.3,36.22,36.25,366711.0,30.7095,30.7688,30.701,30.7265,366711.0
2016-12-07 14:30:00,36.25,36.32,36.24,36.3,310400.0,30.7265,30.7858,30.718,30.7688,310400.0
2016-12-07 14:35:00,36.3,36.43,36.3,36.43,379203.0,30.7688,30.879,30.7688,30.879,379203.0
2016-12-07 14:40:00,36.43,36.47,36.41,36.41,318927.0,30.879,30.9129,30.8621,30.8621,318927.0
2016-12-07 14:45:00,36.41,36.46,36.41,36.45,141455.0,30.8621,30.9045,30.8621,30.896,141455.0
2016-12-07 14:50:00,36.45,36.49,36.44,36.45,224854.0,30.896,30.9299,30.8875,30.896,224854.0
2016-12-07 14:55:00,36.45,36.49,36.41,36.47,301608.0,30.896,30.9299,30.8621,30.9129,301608.0
2016-12-07 15:00:00,36.47,36.47,36.41,36.44,376046.0,30.9129,30.9129,30.8621,30.8875,376046.0
2016-12-07 15:05:00,36.45,36.5,36.43,36.48,183021.0,30.896,30.9384,30.879,30.9214,183021.0
2016-12-07 15:10:00,36.48,36.5,36.44,36.48,143819.0,30.9214,30.9384,30.8875,30.9214,143819.0
2016-12-07 15:15:00,36.48,36.49,36.46,36.47,209738.0,30.9214,30.9299,30.9045,30.9129,209738.0
2016-12-07 15:20:00,36.47,36.5,36.43,36.48,314424.0,30.9129,30.9384,30.879,30.9214,314424.0
2016-12-07 15:25:00,36.49,36.5,36.46,36.46,349912.0,30.9299,30.9384,30.9045,30.9045,349912.0
2016-12-07 15:30:00,36.47,36.54,36.46,36.52,495440.0,30.9129,30.9723,30.9045,30.9553,495440.0
2016-12-07 15:35:00,36.52,36.53,36.49,36.51,246851.0,30.9553,30.9638,30.9299,30.9469,246851.0
2016-12-07 15:40:00,36.52,36.52,36.4,36.41,361606.0,30.9553,30.9553,30.8536,30.8621,361606.0
2016-12-07 15:45:00,36.41,36.42,36.27,36.3,627005.0,30.8621,30.8706,30.7434,30.7688,627005.0
2016-12-07 15:50:00,36.3,36.31,36.22,36.23,893887.0,30.7688,30.7773,30.701,30.7095,893887.0
2016-12-07 15:55:00,36.22,36.3,36.2,36.29,2130883.0,30.701,30.7688,30.6841,30.7604,2130883.0
2016-12-08 09:30:00,36.19,36.3,36.04,36.21,279011.0,30.6756,30.7688,30.5485,30.6926,279011.0
2016-12-08 09:35:00,36.21,36.33,36.11,36.3,227008.0,30.6926,30.7943,30.6078,30.7688,227008.0
2016-12-08 09:40:00,36.29,36.43,36.24,36.36,218831.0,30.7604,30.879,30.718,30.8197,218831.0
2016-12-08 09:45:00,36.35,36.37,36.23,36.29,158864.0,30.8112,30.8282,30.7095,30.7604,158864.0
2016-12-08 09:50:00,36.3,36.35,36.25,36.25,312176.0,30.7688,30.8112,30.7265,30.7265,312176.0
2016-12-08 09:55:00,36.25,36.37,36.17,36.34,350426.0,30.7265,30.8282,30.6587,30.8028,350426.0
2016-12-08 10:00:00,36.34,36.34,36.25,36.29,169968.0,30.8028,30.8028,30.7265,30.7604,169968.0
2016-12-08 10:05:00,36.29,36.31,36.24,36.25,168699.0,30.7604,30.7773,30.718,30.7265,168699.0
2016-12-08 10:10:00,36.25,36.28,36.2,36.22,206070.0,30.7265,30.7519,30.6841,30.701,206070.0
2016-12-08 10:15:00,36.21,36.22,36.12,36.13,233947.0,30.6926,30.701,30.6163,30.6248,233947.0
2016-12-08 10:20:00,36.14,36.19,36.08,36.19,112419.0,30.6332,30.6756,30.5824,30.6756,112419.0
2016-12-08 10:25:00,36.19,36.19,36.12,36.17,102850.0,30.6756,30.6756,30.6163,30.6587,102850.0
2016-12-08 10:30:00,36.17,36.18,36.12,36.13,139553.0,30.6587,30.6671,30.6163,30.6248,139553.0
2016-12-08 10:35:00,36.13,36.14,36.09,36.14,153695.0,30.6248,30.6332,30.5908,30.6332,153695.0
2016-12-08 10:40:00,36.14,36.17,36.12,36.13,135904.0,30.6332,30.6587,30.6163,30.6248,135904.0
2016-12-08 10:45:00,36.12,36.13,36.06,36.1,154977.0,30.6163,30.6248,30.5654,30.5993,154977.0
2016-12-08 10:50:00,36.1,36.11,36.07,36.08,77732.0,30.5993,30.6078,30.5739,30.5824,77732.0
2016-12-08 10:55:00,36.09,36.11,36.07,36.08,84375.0,30.5908,30.6078,30.5739,30.5824,84375.0
2016-12-08 11:00:00,36.09,36.16,36.07,36.15,227474.0,30.5908,30.6502,30.5739,30.6417,227474.0
2016-12-08 11:05:00,36.15,36.16,36.1,36.14,141102.0,30.6417,30.6502,30.5993,30.6332,141102.0
2016-12-08 11:10:00,36.15,36.17,36.12,36.16,359990.0,30.6417,30.6587,30.6163,30.6502,359990.0
2016-12-08 11:15:00,36.15,36.16,36.13,36.16,140960.0,30.6417,30.6502,30.6248,30.6502,140960.0
2016-12-08 11:20:00,36.16,36.23,36.12,36.14,397581.0,30.6502,30.7095,30.6163,30.6332,397581.0
2016-12-08 11:25:00,36.14,36.16,36.1,36.12,121699.0,30.6332,30.6502,30.5993,30.6163,121699.0
2016-12-08 11:30:00,36.12,36.14,36.11,36.12,73690.0,30.6163,30.6332,30.6078,30.6163,73690.0
2016-12-08 11:35:00,36.12,36.16,36.09,36.12,73481.0,30.6163,30.6502,30.5908,30.6163,73481.0
2016-12-08 11:40:00,36.13,36.16,36.12,36.14,53243.0,30.6248,30.6502,30.6163,30.6332,53243.0
2016-12-08 11:45:00,36.13,36.16,36.13,36.15,113168.0,30.6248,30.6502,30.6248,30.6417,113168.0
2016-12-08 11:50:00,36.14,36.15,36.11,36.13,60091.0,30.6332,30.6417,30.6078,30.6248,60091.0
2016-12-08 11:55:00,36.13,36.15,36.11,36.15,76214.0,30.6248,30.6417,30.6078,30.6417,76214.0
2016-12-08 12:00:00,36.14,36.16,36.12,36.14,79525.0,30.6332,30.6502,30.6163,30.6332,79525.0
2016-12-08 12:05:00,36.14,36.16,36.12,36.15,88938.0,30.6332,30.6502,30.6163,30.6417,88938.0
2016-12-08 12:10:00,36.15,36.21,36.14,36.19,119527.0,30.6417,30.6926,30.6332,30.6756,119527.0
2016-12-08 12:15:00,36.19,36.19,36.13,36.14,127658.0,30.6756,30.6756,30.6248,30.6332,127658.0
2016-12-08 12:20:00,36.14,36.18,36.13,36.17,164102.0,30.6332,30.6671,30.6248,30.6587,164102.0
2016-12-08 12:25:00,36.17,36.18,36.13,36.14,148064.0,30.6587,30.6671,30.6248,30.6332,148064.0
2016-12-08 12:30:00,36.15,36.2,36.13,36.19,109902.0,30.6417,30.6841,30.6248,30.6756,109902.0
2016-12-08 12:35:00,36.18,36.2,36.16,36.18,107493.0,30.6671,30.6841,30.6502,30.6671,107493.0
2016-12-08 12:40:00,36.18,36.21,36.17,36.17,157264.0,30.6671,30.6926,30.6587,30.6587,157264.0
2016-12-08 12:45:00,36.17,36.2,36.17,36.19,91655.0,30.6587,30.6841,30.6587,30.6756,91655.0
2016-12-08 12:50:00,36.19,36.2,36.14,36.15,87689.0,30.6756,30.6841,30.6332,30.6417,87689.0
2016-12-08 12:55:00,36.16,36.18,36.13,36.14,81254.0,30.6502,30.6671,30.6248,30.6332,81254.0
2016-12-08 13:00:00,36.14,36.15,36.11,36.13,47896.0,30.6332,30.6417,30.6078,30.6248,47896.0
2016-12-08 13:05:00,36.13,36.17,36.11,36.16,62776.0,30.6248,30.6587,30.6078,30.6502,62776.0
2016-12-08 13:10:00,36.15,36.21,36.14,36.2,226188.0,30.6417,30.6926,30.6332,30.6841,226188.0
2016-12-08 13:15:00,36.19,36.2,36.16,36.16,119928.0,30.6756,30.6841,30.6502,30.6502,119928.0
2016-12-08 13:20:00,36.16,36.2,36.15,36.16,122243.0,30.6502,30.6841,30.6417,30.6502,122243.0
2016-12-08 13:25:00,36.16,36.21,36.15,36.21,137439.0,30.6502,30.6926,30.6417,30.6926,137439.0
2016-12-08 13:30:00,36.21,36.24,36.2,36.24,60694.0,30.6926,30.718,30.6841,30.718,60694.0
2016-12-08 13:35:00,36.24,36.28,36.23,36.26,102860.0,30.718,30.7519,30.7095,30.7349,102860.0
2016-12-08 13:40:00,36.26,36.26,36.22,36.24,124906.0,30.7349,30.7349,30.701,30.718,124906.0
2016-12-08 13:45:00,36.25,36.26,36.22,36.23,131372.0,30.7265,30.7349,30.701,30.7095,131372.0
2016-12-08 13:50:00,36.24,36.3,36.22,36.28,148201.0,30.718,30.7688,30.701,30.7519,148201.0
2016-12-08 13:55:00,36.27,36.29,36.26,36.28,83346.0,30.7434,30.7604,30.7349,30.7519,83346.0
2016-12-08 14:00:00,36.29,36.3,36.27,36.28,74224.0,30.7604,30.7688,30.7434,30.7519,74224.0
2016-12-08 14:05:00,36.27,36.31,36.26,36.29,140664.0,30.7434,30.7773,30.7349,30.7604,140664.0
2016-12-08 14:10:00,36.29,36.31,36.27,36.3,99574.0,30.7604,30.7773,30.7434,30.7688,99574.0
2016-12-08 14:15:00,36.3,36.33,36.29,36.33,107649.0,30.7688,30.7943,30.7604,30.7943,107649.0
2016-12-08 14:20:00,36.33,36.35,36.26,36.27,178592.0,30.7943,30.8112,30.7349,30.7434,178592.0
2016-12-08 14:25:00,36.27,36.27,36.23,36.25,148312.0,30.7434,30.7434,30.7095,30.7265,148312.0
2016-12-08 14:30:00,36.25,36.26,36.22,36.22,98230.0,30.7265,30.7349,30.701,30.701,98230.0
2016-12-08 14:35:00,36.22,36.26,36.18,36.25,249262.0,30.701,30.7349,30.6671,30.7265,249262.0
2016-12-08 14:40:00,36.25,36.26,36.23,36.25,68777.0,30.7265,30.7349,30.7095,30.7265,68777.0
2016-12-08 14:45:00,36.25,36.27,36.21,36.26,139349.0,30.7265,30.7434,30.6926,30.7349,139349.0
2016-12-08 14:50:00,36.26,36.32,36.26,36.3,105134.0,30.7349,30.7858,30.7349,30.7688,105134.0
2016-12-08 14:55:00,36.29,36.36,36.29,36.34,163215.0,30.7604,30.8197,30.7604,30.8028,163215.0
2016-12-08 15:00:00,36.35,36.36,36.33,36.36,114039.0,30.8112,30.8197,30.7943,30.8197,114039.0
2016-12-08 15:05:00,36.36,36.39,36.34,36.39,216230.0,30.8197,30.8451,30.8028,30.8451,216230.0
2016-12-08 15:10:00,36.39,36.41,36.38,36.4,275715.0,30.8451,30.8621,30.8367,30.8536,275715.0
2016-12-08 15:15:00,36.4,36.43,36.39,36.42,267493.0,30.8536,30.879,30.8451,30.8706,267493.0
2016-12-08 15:20:00,36.42,36.43,36.37,36.38,284998.0,30.8706,30.879,30.8282,30.8367,284998.0
2016-12-08 15:25:00,36.38,36.42,36.37,36.38,264941.0,30.8367,30.8706,30.8282,30.8367,264941.0
2016-12-08 15:30:00,36.38,36.43,36.37,36.42,248176.0,30.8367,30.879,30.8282,30.8706,248176.0
2016-12-08 15:35:00,36.41,36.43,36.4,36.42,242860.0,30.8621,30.879,30.8536,30.8706,242860.0
2016-12-08 15:40:00,36.42,36.46,36.41,36.44,291098.0,30.8706,30.9045,30.8621,30.8875,291098.0
2016-12-08 15:45:00,36.44,36.46,36.43,36.45,291526.0,30.8875,30.9045,30.879,30.896,291526.0
2016-12-08 15:50:00,36.45,36.45,36.39,36.41,323335.0,30.896,30.896,30.8451,30.8621,323335.0
2016-12-08 15:55:00,36.41,36.42,36.38,36.4,624060.0,30.8621,30.8706,30.8367,30.8536,624060.0
2016-12-09 09:30:00,36.41,36.73,36.41,36.72,587190.0,30.8621,31.1333,30.8621,31.1249,587190.0
2016-12-09 09:35:00,36.72,36.78,36.58,36.63,286120.0,31.1249,31.1757,31.0062,31.0486,286120.0
2016-12-09 09:40:00,36.62,36.73,36.59,36.72,289813.0,31.0401,31.1333,31.0147,31.1249,289813.0
2016-12-09 09:45:00,36.72,36.79,36.71,36.75,232573.0,31.1249,31.1842,31.1164,31.1503,232573.0
2016-12-09 09:50:00,36.75,37.0,36.73,37.0,536796.0,31.1503,31.3622,31.1333,31.3622,536796.0
2016-12-09 09:55:00,37.0,37.09,36.97,37.0,656206.0,31.3622,31.4385,31.3368,31.3622,656206.0
2016-12-09 10:00:00,37.0,37.1,36.95,36.97,358107.0,31.3622,31.447,31.3198,31.3368,358107.0
2016-12-09 10:05:00,36.98,37.0,36.9,36.94,303738.0,31.3452,31.3622,31.2774,31.3113,303738.0
2016-12-09 10:10:00,36.94,37.05,36.91,37.04,266365.0,31.3113,31.4046,31.2859,31.3961,266365.0
2016-12-09 10:15:00,37.05,37.05,36.94,36.99,232693.0,31.4046,31.4046,31.3113,31.3537,232693.0
2016-12-09 10:20:00,36.99,37.08,36.98,37.02,291189.0,31.3537,31.43,31.3452,31.3791,291189.0
2016-12-09 10:25:00,37.02,37.06,37.01,37.02,165308.0,31.3791,31.413,31.3707,31.3791,165308.0
2016-12-09 10:30:00,37.02,37.08,37.02,37.08,141728.0,31.3791,31.43,31.3791,31.43,141728.0
2016-12-09 10:35:00,37.08,37.08,37.02,37.08,208260.0,31.43,31.43,31.3791,31.43,208260.0
2016-12-09 10:40:00,37.08,37.08,37.01,37.03,239372.0,31.43,31.43,31.3707,31.3876,239372.0
2016-12-09 10:45:00,37.03,37.06,37.02,37.03,180514.0,31.3876,31.413,31.3791,31.3876,180514.0
2016-12-09 10:50:00,37.03,37.07,37.02,37.02,197634.0,31.3876,31.4215,31.3791,31.3791,197634.0
2016-12-09 10:55:00,37.03,37.03,36.99,37.01,346225.0,31.3876,31.3876,31.3537,31.3707,346225.0
2016-12-09 11:00:00,37.01,37.02,36.97,36.99,141768.0,31.3707,31.3791,31.3368,31.3537,141768.0
2016-12-09 11:05:00,36.99,36.99,36.92,36.93,155540.0,31.3537,31.3537,31.2944,31.3029,155540.0
2016-12-09 11:10:00,36.94,36.96,36.89,36.89,195914.0,31.3113,31.3283,31.2689,31.2689,195914.0
2016-12-09 11:15:00,36.89,36.98,36.89,36.97,175232.0,31.2689,31.3452,31.2689,31.3368,175232.0
2016-12-09 11:20:00,36.97,37.01,36.95,36.95,145632.0,31.3368,31.3707,31.3198,31.3198,145632.0
2016-12-09 11:25:00,36.95,36.96,36.88,36.89,174322.0,31.3198,31.3283,31.2605,31.2689,174322.0
2016-12-09 11:30:00,36.89,36.89,36.81,36.86,297732.0,31.2689,31.2689,31.2011,31.2435,297732.0
2016-12-09 11:35:00,36.86,36.89,36.83,36.88,287258.0,31.2435,31.2689,31.2181,31.2605,287258.0
2016-12-09 11:40:00,36.88,36.92,36.84,36.91,186977.0,31.2605,31.2944,31.2266,31.2859,186977.0
2016-12-09 11:45:00,36.9,36.92,36.86,36.88,209855.0,31.2774,31.2944,31.2435,31.2605,209855.0
2016-12-09 11:50:00,36.88,36.88,36.86,36.87,120473.0,31.2605,31.2605,31.2435,31.252,120473.0
2016-12-09 11:55:00,36.87,36.88,36.84,36.85,181600.0,31.252,31.2605,31.2266,31.235,181600.0
2016-12-09 12:00:00,36.85,36.87,36.83,36.84,197712.0,31.235,31.252,31.2181,31.2266,197712.0
2016-12-09 12:05:00,36.84,36.86,36.82,36.84,111978.0,31.2266,31.2435,31.2096,31.2266,111978.0
2016-12-09 12:10:00,36.84,36.85,36.83,36.85,34081.0,31.2266,31.235,31.2181,31.235,34081.0
2016-12-09 12:15:00,36.84,36.91,36.84,36.9,195030.0,31.2266,31.2859,31.2266,31.2774,195030.0
2016-12-09 12:20:00,36.9,36.96,36.89,36.91,108090.0,31.2774,31.3283,31.2689,31.2859,108090.0
2016-12-09 12:25:00,36.91,36.92,36.89,36.9,123461.0,31.2859,31.2944,31.2689,31.2774,123461.0
2016-12-09 12:30:00,36.9,36.9,36.85,36.87,186088.0,31.2774,31.2774,31.235,31.252,186088.0
2016-12-09 12:35:00,36.86,36.87,36.84,36.85,75786.0,31.2435,31.252,31.2266,31.235,75786.0
2016-12-09 12:40:00,36.85,36.87,36.84,36.84,4750847.0,31.235,31.252,31.2266,31.2266,4750847.0
2016-12-09 12:45:00,36.84,37.03,36.84,37.03,378348.0,31.2266,31.3876,31.2266,31.3876,378348.0
2016-12-09 12:50:00,37.03,37.04,36.97,37.04,242147.0,31.3876,31.3961,31.3368,31.3961,242147.0
2016-12-09 12:55:00,37.04,37.05,37.02,37.04,122606.0,31.3961,31.4046,31.3791,31.3961,122606.0
2016-12-09 13:00:00,37.04,37.08,37.03,37.06,163486.0,31.3961,31.43,31.3876,31.413,163486.0
2016-12-09 13:05:00,37.05,37.08,37.04,37.07,124909.0,31.4046,31.43,31.3961,31.4215,124909.0
2016-12-09 13:10:00,37.08,37.1,37.05,37.08,250655.0,31.43,31.447,31.4046,31.43,250655.0
2016-12-09 13:15:00,37.08,37.09,37.07,37.07,63309.0,31.43,31.4385,31.4215,31.4215,63309.0
2016-12-09 13:20:00,37.07,37.09,37.06,37.09,82498.0,31.4215,31.4385,31.413,31.4385,82498.0
2016-12-09 13:25:00,37.09,37.09,37.02,37.03,137990.0,31.4385,31.4385,31.3791,31.3876,137990.0
2016-12-09 13:30:00,37.03,37.04,36.99,37.0,113369.0,31.3876,31.3961,31.3537,31.3622,113369.0
2016-12-09 13:35:00,37.0,37.02,36.98,37.01,124402.0,31.3622,31.3791,31.3452,31.3707,124402.0
2016-12-09 13:40:00,37.0,37.01,36.96,36.98,61447.0,31.3622,31.3707,31.3283,31.3452,61447.0
2016-12-09 13:45:00,36.98,37.04,36.98,37.02,214623.0,31.3452,31.3961,31.3452,31.3791,214623.0
2016-12-09 13:50:00,37.02,37.13,37.02,37.12,268891.0,31.3791,31.4724,31.3791,31.4639,268891.0
2016-12-09 13:55:00,37.12,37.13,37.1,37.11,147924.0,31.4639,31.4724,31.447,31.4554,147924.0
2016-12-09 14:00:00,37.11,37.17,37.11,37.16,195146.0,31.4554,31.5063,31.4554,31.4978,195146.0
2016-12-09 14:05:00,37.17,37.24,37.16,37.22,354411.0,31.5063,31.5656,31.4978,31.5487,354411.0
2016-12-09 14:10:00,37.22,37.22,37.14,37.16,247485.0,31.5487,31.5487,31.4809,31.4978,247485.0
2016-12-09 14:15:00,37.17,37.2,37.15,37.2,114210.0,31.5063,31.5317,31.4893,31.5317,114210.0
2016-12-09 14:20:00,37.2,37.23,37.19,37.21,153193.0,31.5317,31.5571,31.5232,31.5402,153193.0
2016-12-09 14:25:00,37.22,37.25,37.2,37.24,172965.0,31.5487,31.5741,31.5317,31.5656,172965.0
2016-12-09 14:30:00,37.23,37.37,37.23,37.37,345349.0,31.5571,31.6758,31.5571,31.6758,345349.0
2016-12-09 14:35:00,37.36,37.39,37.32,37.32,221809.0,31.6673,31.6928,31.6334,31.6334,221809.0
2016-12-09 14:40:00,37.33,37.4,37.32,37.4,228406.0,31.6419,31.7012,31.6334,31.7012,228406.0
2016-12-09 14:45:00,37.4,37.55,37.39,37.5,546063.0,31.7012,31.8284,31.6928,31.786,546063.0
2016-12-09 14:50:00,37.5,37.5,37.45,37.45,138836.0,31.786,31.786,31.7436,31.7436,138836.0
2016-12-09 14:55:00,37.45,37.56,37.45,37.5,310233.0,31.7436,31.8369,31.7436,31.786,310233.0
2016-12-09 15:00:00,37.49,37.53,37.48,37.53,222465.0,31.7775,31.8114,31.769,31.8114,222465.0
2016-12-09 15:05:00,37.52,37.59,37.52,37.53,287887.0,31.803,31.8623,31.803,31.8114,287887.0
2016-12-09 15:10:00,37.53,37.55,37.48,37.49,141568.0,31.8114,31.8284,31.769,31.7775,141568.0
2016-12-09 15:15:00,37.5,37.58,37.49,37.57,187531.0,31.786,31.8538,31.7775,31.8453,187531.0
2016-12-09 15:20:00,37.57,37.6,37.56,37.59,260723.0,31.8453,31.8708,31.8369,31.8623,260723.0
2016-12-09 15:25:00,37.59,37.66,37.58,37.59,398629.0,31.8623,31.9216,31.8538,31.8623,398629.0
2016-12-09 15:30:00,37.59,37.64,37.58,37.6,560537.0,31.8623,31.9047,31.8538,31.8708,560537.0
2016-12-09 15:35:00,37.61,37.61,37.51,37.52,429611.0,31.8792,31.8792,31.7945,31.803,429611.0
2016-12-09 15:40:00,37.53,37.62,37.52,37.62,369778.0,31.8114,31.8877,31.803,31.8877,369778.0
2016-12-09 15:45:00,37.61,37.62,37.59,37.6,337490.0,31.8792,31.8877,31.8623,31.8708,337490.0
2016-12-09 15:50:00,37.61,37.66,37.6,37.64,787642.0,31.8792,31.9216,31.8708,31.9047,787642.0
2016-12-09 15:55:00,37.64,37.68,37.63,37.67,1235272.0,31.9047,31.9386,31.8962,31.9301,1235272.0
2016-12-12 09:30:00,37.51,37.58,37.35,37.47,536099.0,31.7945,31.8538,31.6589,31.7606,536099.0
2016-12-12 09:35:00,37.46,37.66,37.36,37.65,302682.0,31.7521,31.9216,31.6673,31.9131,302682.0
2016-12-12 09:40:00,37.65,37.65,37.45,37.57,232899.0,31.9131,31.9131,31.7436,31.8453,232899.0
2016-12-12 09:45:00,37.55,37.62,37.51,37.61,217196.0,31.8284,31.8877,31.7945,31.8792,217196.0
2016-12-12 09:50:00,37.61,37.63,37.5,37.59,168595.0,31.8792,31.8962,31.786,31.8623,168595.0
2016-12-12 09:55:00,37.58,37.7,37.54,37.69,225640.0,31.8538,31.9555,31.8199,31.9471,225640.0
2016-12-12 10:00:00,37.7,37.74,37.65,37.66,285574.0,31.9555,31.9894,31.9131,31.9216,285574.0
2016-12-12 10:05:00,37.66,37.66,37.55,37.58,138069.0,31.9216,31.9216,31.8284,31.8538,138069.0
2016-12-12 10:10:00,37.57,37.62,37.54,37.56,146750.0,31.8453,31.8877,31.8199,31.8369,146750.0
2016-12-12 10:15:00,37.57,37.61,37.55,37.58,131535.0,31.8453,31.8792,31.8284,31.8538,131535.0
2016-12-12 10:20:00,37.58,37.62,37.55,37.58,124132.0,31.8538,31.8877,31.8284,31.8538,124132.0
2016-12-12 10:25:00,37.58,37.59,37.51,37.56,122710.0,31.8538,31.8623,31.7945,31.8369,122710.0
2016-12-12 10:30:00,37.56,37.63,37.55,37.6,129505.0,31.8369,31.8962,31.8284,31.8708,129505.0
2016-12-12 10:35:00,37.6,37.63,37.56,37.58,88564.0,31.8708,31.8962,31.8369,31.8538,88564.0
2016-12-12 10:40:00,37.57,37.58,37.52,37.55,186578.0,31.8453,31.8538,31.803,31.8284,186578.0
2016-12-12 10:45:00,37.55,37.6,37.52,37.6,169378.0,31.8284,31.8708,31.803,31.8708,169378.0
2016-12-12 10:50:00,37.61,37.61,37.52,37.52,286193.0,31.8792,31.8792,31.803,31.803,286193.0
2016-12-12 10:55:00,37.52,37.55,37.51,37.52,92732.0,31.803,31.8284,31.7945,31.803,92732.0
2016-12-12 11:00:00,37.52,37.52,37.49,37.5,121235.0,31.803,31.803,31.7775,31.786,121235.0
2016-12-12 11:05:00,37.5,37.51,37.45,37.46,136743.0,31.786,31.7945,31.7436,31.7521,136743.0
2016-12-12 11:10:00,37.46,37.52,37.45,37.47,109156.0,31.7521,31.803,31.7436,31.7606,109156.0
2016-12-12 11:15:00,37.47,37.5,37.44,37.45,107458.0,31.7606,31.786,31.7351,31.7436,107458.0
2016-12-12 11:20:00,37.46,37.48,37.42,37.43,452097.0,31.7521,31.769,31.7182,31.7267,452097.0
2016-12-12 11:25:00,37.43,37.46,37.41,37.42,136018.0,31.7267,31.7521,31.7097,31.7182,136018.0
2016-12-12 11:30:00,37.42,37.51,37.4,37.47,173746.0,31.7182,31.7945,31.7012,31.7606,173746.0
2016-12-12 11:35:00,37.48,37.49,37.37,37.38,103395.0,31.769,31.7775,31.6758,31.6843,103395.0
2016-12-12 11:40:00,37.38,37.39,37.31,37.34,145659.0,31.6843,31.6928,31.625,31.6504,145659.0
2016-12-12 11:45:00,37.34,37.44,37.33,37.41,127523.0,31.6504,31.7351,31.6419,31.7097,127523.0
2016-12-12 11:50:00,37.42,37.47,37.41,37.45,186989.0,31.7182,31.7606,31.7097,31.7436,186989.0
2016-12-12 11:55:00,37.45,37.47,37.44,37.44,94757.0,31.7436,31.7606,31.7351,31.7351,94757.0
2016-12-12 12:00:00,37.44,37.45,37.35,37.36,108538.0,31.7351,31.7436,31.6589,31.6673,108538.0
2016-12-12 12:05:00,37.36,37.37,37.26,37.27,229892.0,31.6673,31.6758,31.5826,31.591,229892.0
2016-12-12 12:10:00,37.27,37.33,37.27,37.32,105340.0,31.591,31.6419,31.591,31.6334,105340.0
2016-12-12 12:15:00,37.33,37.34,37.27,37.28,111368.0,31.6419,31.6504,31.591,31.5995,111368.0
2016-12-12 12:20:00,37.28,37.28,37.18,37.2,177254.0,31.5995,31.5995,31.5148,31.5317,177254.0
2016-12-12 12:25:00,37.2,37.22,37.04,37.07,253694.0,31.5317,31.5487,31.3961,31.4215,253694.0
2016-12-12 12:30:00,37.06,37.1,37.01,37.1,209488.0,31.413,31.447,31.3707,31.447,209488.0
2016-12-12 12:35:00,37.1,37.25,37.1,37.25,131848.0,31.447,31.5741,31.447,31.5741,131848.0
2016-12-12 12:40:00,37.25,37.34,37.24,37.33,123282.0,31.5741,31.6504,31.5656,31.6419,123282.0
2016-12-12 12:45:00,37.33,37.35,37.16,37.16,185512.0,31.6419,31.6589,31.4978,31.4978,185512.0
2016-12-12 12:50:00,37.16,37.18,37.11,37.13,181470.0,31.4978,31.5148,31.4554,31.4724,181470.0
2016-12-12 12:55:00,37.13,37.15,37.08,37.14,178092.0,31.4724,31.4893,31.43,31.4809,178092.0
2016-12-12 13:00:00,37.15,37.21,37.14,37.17,99838.0,31.4893,31.5402,31.4809,31.5063,99838.0
2016-12-12 13:05:00,37.17,37.19,37.11,37.13,85986.0,31.5063,31.5232,31.4554,31.4724,85986.0
2016-12-12 13:10:00,37.13,37.16,37.11,37.13,73986.0,31.4724,31.4978,31.4554,31.4724,73986.0
2016-12-12 13:15:00,37.13,37.23,37.12,37.22,101405.0,31.4724,31.5571,31.4639,31.5487,101405.0
2016-12-12 13:20:00,37.22,37.27,37.22,37.23,127712.0,31.5487,31.591,31.5487,31.5571,127712.0
2016-12-12 13:25:00,37.23,37.25,37.22,37.22,69993.0,31.5571,31.5741,31.5487,31.5487,69993.0
2016-12-12 13:30:00,37.23,37.24,37.1,37.11,160609.0,31.5571,31.5656,31.447,31.4554,160609.0
2016-12-12 13:35:00,37.12,37.17,37.11,37.14,71142.0,31.4639,31.5063,31.4554,31.4809,71142.0
2016-12-12 13:40:00,37.13,37.18,37.12,37.18,106940.0,31.4724,31.5148,31.4639,31.5148,106940.0
2016-12-12 13:45:00,37.18,37.22,37.16,37.21,284055.0,31.5148,31.5487,31.4978,31.5402,284055.0
2016-12-12 13:50:00,37.2,37.27,37.2,37.23,159604.0,31.5317,31.591,31.5317,31.5571,159604.0
2016-12-12 13:55:00,37.24,37.26,37.2,37.21,118470.0,31.5656,31.5826,31.5317,31.5402,118470.0
2016-12-12 14:00:00,37.2,37.26,37.2,37.25,106300.0,31.5317,31.5826,31.5317,31.5741,106300.0
2016-12-12 14:05:00,37.25,37.26,37.2,37.23,110152.0,31.5741,31.5826,31.5317,31.5571,110152.0
2016-12-12 14:10:00,37.23,37.29,37.2,37.27,131225.0,31.5571,31.608,31.5317,31.591,131225.0
2016-12-12 14:15:00,37.27,37.27,37.21,37.24,99993.0,31.591,31.591,31.5402,31.5656,99993.0
2016-12-12 14:20:00,37.24,37.26,37.19,37.23,111920.0,31.5656,31.5826,31.5232,31.5571,111920.0
2016-12-12 14:25:00,37.23,37.23,37.19,37.2,125657.0,31.5571,31.5571,31.5232,31.5317,125657.0
2016-12-12 14:30:00,37.21,37.24,37.19,37.19,117959.0,31.5402,31.5656,31.5232,31.5232,117959.0
2016-12-12 14:35:00,37.2,37.2,37.12,37.14,101110.0,31.5317,31.5317,31.4639,31.4809,101110.0
2016-12-12 14:40:00,37.14,37.2,37.14,37.2,119728.0,31.4809,31.5317,31.4809,31.5317,119728.0
2016-12-12 14:45:00,37.19,37.22,37.15,37.15,145219.0,31.5232,31.5487,31.4893,31.4893,145219.0
2016-12-12 14:50:00,37.16,37.16,37.11,37.12,116301.0,31.4978,31.4978,31.4554,31.4639,116301.0
2016-12-12 14:55:00,37.13,37.16,37.12,37.16,162342.0,31.4724,31.4978,31.4639,31.4978,162342.0
2016-12-12 15:00:00,37.16,37.25,37.16,37.24,104585.0,31.4978,31.5741,31.4978,31.5656,104585.0
2016-12-12 15:05:00,37.24,37.28,37.22,37.27,191662.0,31.5656,31.5995,31.5487,31.591,191662.0
2016-12-12 15:10:00,37.27,37.29,37.21,37.22,160986.0,31.591,31.608,31.5402,31.5487,160986.0
2016-12-12 15:15:00,37.22,37.24,37.17,37.18,183778.0,31.5487,31.5656,31.5063,31.5148,183778.0
2016-12-12 15:20:00,37.18,37.2,37.14,37.16,247314.0,31.5148,31.5317,31.4809,31.4978,247314.0
2016-12-12 15:25:00,37.16,37.17,37.08,37.1,262605.0,31.4978,31.5063,31.43,31.447,262605.0
2016-12-12 15:30:00,37.11,37.15,37.09,37.15,182180.0,31.4554,31.4893,31.4385,31.4893,182180.0
2016-12-12 15:35:00,37.15,37.2,37.13,37.19,190655.0,31.4893,31.5317,31.4724,31.5232,190655.0
2016-12-12 15:40:00,37.18,37.19,37.13,37.14,175035.0,31.5148,31.5232,31.4724,31.4809,175035.0
2016-12-12 15:45:00,37.14,37.18,37.1,37.1,275568.0,31.4809,31.5148,31.447,31.447,275568.0
2016-12-12 15:50:00,37.11,37.12,37.09,37.09,338813.0,31.4554,31.4639,31.4385,31.4385,338813.0
2016-12-12 15:55:00,37.1,37.15,37.06,37.11,629023.0,31.447,31.4893,31.413,31.4554,629023.0
2016-12-13 09:30:00,37.15,37.2,37.02,37.13,290274.0,31.4893,31.5317,31.3791,31.4724,290274.0
2016-12-13 09:35:00,37.12,37.14,37.03,37.14,131983.0,31.4639,31.4809,31.3876,31.4809,131983.0
2016-12-13 09:40:00,37.14,37.25,37.13,37.16,132802.0,31.4809,31.5741,31.4724,31.4978,132802.0
2016-12-13 09:45:00,37.16,37.17,37.08,37.12,128126.0,31.4978,31.5063,31.43,31.4639,128126.0
2016-12-13 09:50:00,37.12,37.2,37.08,37.2,120439.0,31.4639,31.5317,31.43,31.5317,120439.0
2016-12-13 09:55:00,37.2,37.21,37.12,37.12,108056.0,31.5317,31.5402,31.4639,31.4639,108056.0
2016-12-13 10:00:00,37.13,37.16,37.09,37.09,135161.0,31.4724,31.4978,31.4385,31.4385,135161.0
2016-12-13 10:05:00,37.1,37.17,37.07,37.08,136970.0,31.447,31.5063,31.4215,31.43,136970.0
2016-12-13 10:10:00,37.09,37.17,37.09,37.11,95416.0,31.4385,31.5063,31.4385,31.4554,95416.0
2016-12-13 10:15:00,37.12,37.16,37.1,37.13,75869.0,31.4639,31.4978,31.447,31.4724,75869.0
2016-12-13 10:20:00,37.13,37.19,37.1,37.13,90413.0,31.4724,31.5232,31.447,31.4724,90413.0
2016-12-13 10:25:00,37.13,37.16,37.1,37.1,84417.0,31.4724,31.4978,31.447,31.447,84417.0
2016-12-13 10:30:00,37.11,37.13,36.95,36.98,187952.0,31.4554,31.4724,31.3198,31.3452,187952.0
2016-12-13 10:35:00,36.98,37.1,36.98,37.09,98025.0,31.3452,31.447,31.3452,31.4385,98025.0
2016-12-13 10:40:00,37.09,37.17,37.07,37.13,71628.0,31.4385,31.5063,31.4215,31.4724,71628.0
2016-12-13 10:45:00,37.13,37.14,37.08,37.12,110765.0,31.4724,31.4809,31.43,31.4639,110765.0
2016-12-13 10:50:00,37.13,37.14,37.09,37.14,63180.0,31.4724,31.4809,31.4385,31.4809,63180.0
2016-12-13 10:55:00,37.14,37.15,37.08,37.09,74334.0,31.4809,31.4893,31.43,31.4385,74334.0
2016-12-13 11:00:00,37.1,37.12,37.06,37.08,92080.0,31.447,31.4639,31.413,31.43,92080.0
2016-12-13 11:05:00,37.07,37.13,37.07,37.12,49756.0,31.4215,31.4724,31.4215,31.4639,49756.0
2016-12-13 11:10:00,37.13,37.15,37.1,37.14,49080.0,31.4724,31.4893,31.447,31.4809,49080.0
2016-12-13 11:15:00,37.14,37.18,37.13,37.18,54278.0,31.4809,31.5148,31.4724,31.5148,54278.0
2016-12-13 11:20:00,37.18,37.29,37.16,37.26,149906.0,31.5148,31.608,31.4978,31.5826,149906.0
2016-12-13 11:25:00,37.26,37.27,37.22,37.26,75527.0,31.5826,31.591,31.5487,31.5826,75527.0
2016-12-13 11:30:00,37.26,37.26,37.16,37.17,156069.0,31.5826,31.5826,31.4978,31.5063,156069.0
2016-12-13 11:35:00,37.17,37.18,37.12,37.17,108661.0,31.5063,31.5148,31.4639,31.5063,108661.0
2016-12-13 11:40:00,37.17,37.22,37.17,37.18,58477.0,31.5063,31.5487,31.5063,31.5148,58477.0
2016-12-13 11:45:00,37.18,37.18,37.15,37.16,66064.0,31.5148,31.5148,31.4893,31.4978,66064.0
2016-12-13 11:50:00,37.17,37.2,37.16,37.19,65367.0,31.5063,31.5317,31.4978,31.5232,65367.0
2016-12-13 11:55:00,37.19,37.23,37.16,37.22,75669.0,31.5232,31.5571,31.4978,31.5487,75669.0
2016-12-13 12:00:00,37.22,37.25,37.2,37.23,52179.0,31.5487,31.5741,31.5317,31.5571,52179.0
2016-12-13 12:05:00,37.23,37.26,37.21,37.26,74535.0,31.5571,31.5826,31.5402,31.5826,74535.0
2016-12-13 12:10:00,37.25,37.25,37.21,37.24,51384.0,31.5741,31.5741,31.5402,31.5656,51384.0
2016-12-13 12:15:00,37.25,37.28,37.21,37.22,81506.0,31.5741,31.5995,31.5402,31.5487,81506.0
2016-12-13 12:20:00,37.22,37.26,37.2,37.23,63300.0,31.5487,31.5826,31.5317,31.5571,63300.0
2016-12-13 12:25:00,37.23,37.25,37.21,37.22,45067.0,31.5571,31.5741,31.5402,31.5487,45067.0
2016-12-13 12:30:00,37.22,37.23,37.19,37.22,42408.0,31.5487,31.5571,31.5232,31.5487,42408.0
2016-12-13 12:35:00,37.23,37.29,37.23,37.29,59503.0,31.5571,31.608,31.5571,31.608,59503.0
2016-12-13 12:40:00,37.29,37.32,37.27,37.32,72298.0,31.608,31.6334,31.591,31.6334,72298.0
2016-12-13 12:45:00,37.31,37.39,37.3,37.37,94447.0,31.625,31.6928,31.6165,31.6758,94447.0
2016-12-13 12:50:00,37.38,37.38,37.34,37.36,79982.0,31.6843,31.6843,31.6504,31.6673,79982.0
2016-12-13 12:55:00,37.36,37.39,37.35,37.37,67945.0,31.6673,31.6928,31.6589,31.6758,67945.0
2016-12-13 13:00:00,37.37,37.37,37.35,37.36,65736.0,31.6758,31.6758,31.6589,31.6673,65736.0
2016-12-13 13:05:00,37.37,37.37,37.34,37.35,41525.0,31.6758,31.6758,31.6504,31.6589,41525.0
2016-12-13 13:10:00,37.35,37.36,37.34,37.36,46507.0,31.6589,31.6673,31.6504,31.6673,46507.0
2016-12-13 13:15:00,37.36,37.44,37.34,37.43,76814.0,31.6673,31.7351,31.6504,31.7267,76814.0
2016-12-13 13:20:00,37.44,37.44,37.4,37.42,50217.0,31.7351,31.7351,31.7012,31.7182,50217.0
2016-12-13 13:25:00,37.41,37.44,37.39,37.44,51696.0,31.7097,31.7351,31.6928,31.7351,51696.0
2016-12-13 13:30:00,37.44,37.44,37.39,37.41,57837.0,31.7351,31.7351,31.6928,31.7097,57837.0
2016-12-13 13:35:00,37.41,37.43,37.36,37.38,44121.0,31.7097,31.7267,31.6673,31.6843,44121.0
2016-12-13 13:40:00,37.38,37.39,37.32,37.33,55855.0,31.6843,31.6928,31.6334,31.6419,55855.0
2016-12-13 13:45:00,37.32,37.34,37.3,37.3,50963.0,31.6334,31.6504,31.6165,31.6165,50963.0
2016-12-13 13:50:00,37.31,37.35,37.3,37.35,31003.0,31.625,31.6589,31.6165,31.6589,31003.0
2016-12-13 13:55:00,37.35,37.37,37.33,37.35,40584.0,31.6589,31.6758,31.6419,31.6589,40584.0
2016-12-13 14:00:00,37.36,37.36,37.3,37.32,52019.0,31.6673,31.6673,31.6165,31.6334,52019.0
2016-12-13 14:05:00,37.32,37.32,37.29,37.3,46665.0,31.6334,31.6334,31.608,31.6165,46665.0
2016-12-13 14:10:00,37.3,37.31,37.28,37.28,52994.0,31.6165,31.625,31.5995,31.5995,52994.0
2016-12-13 14:15:00,37.28,37.31,37.27,37.29,70495.0,31.5995,31.625,31.591,31.608,70495.0
2016-12-13 14:20:00,37.29,37.33,37.27,37.3,59500.0,31.608,31.6419,31.591,31.6165,59500.0
2016-12-13 14:25:00,37.3,37.31,37.29,37.3,44232.0,31.6165,31.625,31.608,31.6165,44232.0
2016-12-13 14:30:00,37.29,37.31,37.27,37.29,119500.0,31.608,31.625,31.591,31.608,119500.0
2016-12-13 14:35:00,37.29,37.3,37.26,37.3,85747.0,31.608,31.6165,31.5826,31.6165,85747.0
2016-12-13 14:40:00,37.29,37.31,37.28,37.3,71403.0,31.608,31.625,31.5995,31.6165,71403.0
2016-12-13 14:45:00,37.29,37.33,37.27,37.28,71321.0,31.608,31.6419,31.591,31.5995,71321.0
2016-12-13 14:50:00,37.28,37.3,37.25,37.28,144201.0,31.5995,31.6165,31.5741,31.5995,144201.0
2016-12-13 14:55:00,37.29,37.29,37.25,37.26,60933.0,31.608,31.608,31.5741,31.5826,60933.0
2016-12-13 15:00:00,37.25,37.31,37.25,37.3,95239.0,31.5741,31.625,31.5741,31.6165,95239.0
2016-12-13 15:05:00,37.3,37.32,37.29,37.3,94083.0,31.6165,31.6334,31.608,31.6165,94083.0
2016-12-13 15:10:00,37.29,37.3,37.23,37.24,84201.0,31.608,31.6165,31.5571,31.5656,84201.0
2016-12-13 15:15:00,37.24,37.27,37.23,37.24,134243.0,31.5656,31.591,31.5571,31.5656,134243.0
2016-12-13 15:20:00,37.24,37.3,37.24,37.29,143574.0,31.5656,31.6165,31.5656,31.608,143574.0
2016-12-13 15:25:00,37.29,37.32,37.27,37.31,246385.0,31.608,31.6334,31.591,31.625,246385.0
2016-12-13 15:30:00,37.3,37.34,37.28,37.32,149906.0,31.6165,31.6504,31.5995,31.6334,149906.0
2016-12-13 15:35:00,37.32,37.35,37.3,37.31,206690.0,31.6334,31.6589,31.6165,31.625,206690.0
2016-12-13 15:40:00,37.31,37.38,37.31,37.38,258645.0,31.625,31.6843,31.625,31.6843,258645.0
2016-12-13 15:45:00,37.38,37.4,37.35,37.37,299806.0,31.6843,31.7012,31.6589,31.6758,299806.0
2016-12-13 15:50:00,37.36,37.4,37.35,37.38,344287.0,31.6673,31.7012,31.6589,31.6843,344287.0
2016-12-13 15:55:00,37.38,37.38,37.33,37.38,406140.0,31.6843,31.6843,31.6419,31.6843,406140.0
2016-12-14 09:30:00,36.3,36.66,36.11,36.48,648898.0,30.7688,31.074,30.6078,30.9214,648898.0
2016-12-14 09:35:00,36.48,36.57,36.37,36.56,509669.0,30.9214,30.9977,30.8282,30.9892,509669.0
2016-12-14 09:40:00,36.55,36.57,36.4,36.47,288486.0,30.9808,30.9977,30.8536,30.9129,288486.0
2016-12-14 09:45:00,36.47,36.48,36.2,36.21,608365.0,30.9129,30.9214,30.6841,30.6926,608365.0
2016-12-14 09:50:00,36.22,36.22,36.05,36.19,520493.0,30.701,30.701,30.5569,30.6756,520493.0
2016-12-14 09:55:00,36.19,36.23,36.13,36.14,271703.0,30.6756,30.7095,30.6248,30.6332,271703.0
2016-12-14 10:00:00,36.14,36.31,36.13,36.3,313925.0,30.6332,30.7773,30.6248,30.7688,313925.0
2016-12-14 10:05:00,36.29,36.37,36.25,36.29,337631.0,30.7604,30.8282,30.7265,30.7604,337631.0
2016-12-14 10:10:00,36.3,36.4,36.29,36.36,314077.0,30.7688,30.8536,30.7604,30.8197,314077.0
2016-12-14 10:15:00,36.36,36.37,36.17,36.18,227877.0,30.8197,30.8282,30.6587,30.6671,227877.0
2016-12-14 10:20:00,36.17,36.28,36.17,36.23,221892.0,30.6587,30.7519,30.6587,30.7095,221892.0
2016-12-14 10:25:00,36.23,36.32,36.2,36.21,170146.0,30.7095,30.7858,30.6841,30.6926,170146.0
2016-12-14 10:30:00,36.22,36.23,36.15,36.17,188274.0,30.701,30.7095,30.6417,30.6587,188274.0
2016-12-14 10:35:00,36.17,36.27,36.16,36.22,260946.0,30.6587,30.7434,30.6502,30.701,260946.0
2016-12-14 10:40:00,36.22,36.29,36.21,36.23,206546.0,30.701,30.7604,30.6926,30.7095,206546.0
2016-12-14 10:45:00,36.23,36.24,36.21,36.23,78213.0,30.7095,30.718,30.6926,30.7095,78213.0
2016-12-14 10:50:00,36.23,36.25,36.2,36.25,198920.0,30.7095,30.7265,30.6841,30.7265,198920.0
2016-12-14 10:55:00,36.25,36.26,36.21,36.21,151301.0,30.7265,30.7349,30.6926,30.6926,151301.0
2016-12-14 11:00:00,36.21,36.22,36.15,36.2,184341.0,30.6926,30.701,30.6417,30.6841,184341.0
2016-12-14 11:05:00,36.2,36.24,36.19,36.22,140034.0,30.6841,30.718,30.6756,30.701,140034.0
2016-12-14 11:10:00,36.22,36.31,36.21,36.25,178433.0,30.701,30.7773,30.6926,30.7265,178433.0
2016-12-14 11:15:00,36.26,36.37,36.25,36.3,153116.0,30.7349,30.8282,30.7265,30.7688,153116.0
2016-12-14 11:20:00,36.3,36.4,36.29,36.39,195954.0,30.7688,30.8536,30.7604,30.8451,195954.0
2016-12-14 11:25:00,36.4,36.45,36.36,36.39,132729.0,30.8536,30.896,30.8197,30.8451,132729.0
2016-12-14 11:30:00,36.39,36.45,36.37,36.41,187305.0,30.8451,30.896,30.8282,30.8621,187305.0
2016-12-14 11:35:00,36.41,36.45,36.4,36.43,154444.0,30.8621,30.896,30.8536,30.879,154444.0
2016-12-14 11:40:00,36.43,36.5,36.42,36.48,233658.0,30.879,30.9384,30.8706,30.9214,233658.0
2016-12-14 11:45:00,36.48,36.53,36.48,36.52,104814.0,30.9214,30.9638,30.9214,30.9553,104814.0
2016-12-14 11:50:00,36.52,36.55,36.5,36.51,86532.0,30.9553,30.9808,30.9384,30.9469,86532.0
2016-12-14 11:55:00,36.52,36.55,36.51,36.55,111035.0,30.9553,30.9808,30.9469,30.9808,111035.0
2016-12-14 12:00:00,36.55,36.55,36.5,36.53,103095.0,30.9808,30.9808,30.9384,30.9638,103095.0
2016-12-14 12:05:00,36.52,36.55,36.52,36.54,112868.0,30.9553,30.9808,30.9553,30.9723,112868.0
2016-12-14 12:10:00,36.55,36.63,36.54,36.6,136406.0,30.9808,31.0486,30.9723,31.0231,136406.0
2016-12-14 12:15:00,36.59,36.63,36.58,36.61,86488.0,31.0147,31.0486,31.0062,31.0316,86488.0
2016-12-14 12:20:00,36.61,36.63,36.59,36.62,70390.0,31.0316,31.0486,31.0147,31.0401,70390.0
2016-12-14 12:25:00,36.62,36.66,36.61,36.61,124893.0,31.0401,31.074,31.0316,31.0316,124893.0
2016-12-14 12:30:00,36.61,36.63,36.52,36.53,169019.0,31.0316,31.0486,30.9553,30.9638,169019.0
2016-12-14 12:35:00,36.54,36.54,36.5,36.52,118267.0,30.9723,30.9723,30.9384,30.9553,118267.0
2016-12-14 12:40:00,36.52,36.52,36.5,36.52,83026.0,30.9553,30.9553,30.9384,30.9553,83026.0
2016-12-14 12:45:00,36.52,36.53,36.49,36.53,79943.0,30.9553,30.9638,30.9299,30.9638,79943.0
2016-12-14 12:50:00,36.53,36.55,36.51,36.55,88846.0,30.9638,30.9808,30.9469,30.9808,88846.0
2016-12-14 12:55:00,36.55,36.59,36.54,36.58,83175.0,30.9808,31.0147,30.9723,31.0062,83175.0
2016-12-14 13:00:00,36.58,36.6,36.56,36.57,118504.0,31.0062,31.0231,30.9892,30.9977,118504.0
2016-12-14 13:05:00,36.58,36.59,36.56,36.57,100771.0,31.0062,31.0147,30.9892,30.9977,100771.0
2016-12-14 13:10:00,36.57,36.6,36.55,36.6,107485.0,30.9977,31.0231,30.9808,31.0231,107485.0
2016-12-14 13:15:00,36.6,36.65,36.56,36.62,75681.0,31.0231,31.0655,30.9892,31.0401,75681.0
2016-12-14 13:20:00,36.62,36.67,36.61,36.66,61515.0,31.0401,31.0825,31.0316,31.074,61515.0
2016-12-14 13:25:00,36.66,36.71,36.64,36.67,69996.0,31.074,31.1164,31.057,31.0825,69996.0
2016-12-14 13:30:00,36.66,36.68,36.63,36.65,66877.0,31.074,31.0909,31.0486,31.0655,66877.0
2016-12-14 13:35:00,36.65,36.68,36.63,36.64,67297.0,31.0655,31.0909,31.0486,31.057,67297.0
2016-12-14 13:40:00,36.64,36.67,36.62,36.63,90904.0,31.057,31.0825,31.0401,31.0486,90904.0
2016-12-14 13:45:00,36.64,36.64,36.61,36.63,80079.0,31.057,31.057,31.0316,31.0486,80079.0
2016-12-14 13:50:00,36.62,36.64,36.6,36.61,95541.0,31.0401,31.057,31.0231,31.0316,95541.0
2016-12-14 13:55:00,36.6,36.6,36.55,36.6,67374.0,31.0231,31.0231,30.9808,31.0231,67374.0
2016-12-14 14:00:00,36.58,36.78,36.54,36.75,209996.0,31.0062,31.1757,30.9723,31.1503,209996.0
2016-12-14 14:05:00,36.77,36.77,36.61,36.62,119766.0,31.1672,31.1672,31.0316,31.0401,119766.0
2016-12-14 14:10:00,36.61,36.62,36.47,36.47,250581.0,31.0316,31.0401,30.9129,30.9129,250581.0
2016-12-14 14:15:00,36.48,36.5,36.38,36.44,348406.0,30.9214,30.9384,30.8367,30.8875,348406.0
2016-12-14 14:20:00,36.44,36.45,36.37,36.4,151898.0,30.8875,30.896,30.8282,30.8536,151898.0
2016-12-14 14:25:00,36.4,36.4,36.09,36.11,260624.0,30.8536,30.8536,30.5908,30.6078,260624.0
2016-12-14 14:30:00,36.12,36.35,36.11,36.31,172501.0,30.6163,30.8112,30.6078,30.7773,172501.0
2016-12-14 14:35:00,36.31,36.42,36.29,36.41,152155.0,30.7773,30.8706,30.7604,30.8621,152155.0
2016-12-14 14:40:00,36.42,36.43,36.35,36.37,113771.0,30.8706,30.879,30.8112,30.8282,113771.0
2016-12-14 14:45:00,36.37,36.38,36.3,36.34,116695.0,30.8282,30.8367,30.7688,30.8028,116695.0
2016-12-14 14:50:00,36.34,36.36,36.31,36.32,99587.0,30.8028,30.8197,30.7773,30.7858,99587.0
2016-12-14 14:55:00,36.33,36.35,36.27,36.29,185704.0,30.7943,30.8112,30.7434,30.7604,185704.0
2016-12-14 15:00:00,36.29,36.34,36.27,36.3,128865.0,30.7604,30.8028,30.7434,30.7688,128865.0
2016-12-14 15:05:00,36.31,36.35,36.16,36.18,262575.0,30.7773,30.8112,30.6502,30.6671,262575.0
2016-12-14 15:10:00,36.17,36.19,36.09,36.14,222302.0,30.6587,30.6756,30.5908,30.6332,222302.0
2016-12-14 15:15:00,36.14,36.14,36.06,36.13,224371.0,30.6332,30.6332,30.5654,30.6248,224371.0
2016-12-14 15:20:00,36.12,36.21,36.12,36.16,201917.0,30.6163,30.6926,30.6163,30.6502,201917.0
2016-12-14 15:25:00,36.16,36.2,36.15,36.19,224518.0,30.6502,30.6841,30.6417,30.6756,224518.0
2016-12-14 15:30:00,36.19,36.33,36.19,36.32,433991.0,30.6756,30.7943,30.6756,30.7858,433991.0
2016-12-14 15:35:00,36.32,36.32,36.14,36.15,565441.0,30.7858,30.7858,30.6332,30.6417,565441.0
2016-12-14 15:40:00,36.15,36.18,36.08,36.09,344136.0,30.6417,30.6671,30.5824,30.5908,344136.0
2016-12-14 15:45:00,36.09,36.11,36.03,36.03,457792.0,30.5908,30.6078,30.54,30.54,457792.0
2016-12-14 15:50:00,36.03,36.05,35.93,36.05,856887.0,30.54,30.5569,30.4552,30.5569,856887.0
2016-12-14 15:55:00,36.05,36.05,35.94,35.95,1056084.0,30.5569,30.5569,30.4637,30.4722,1056084.0
2016-12-15 09:30:00,35.87,35.99,35.78,35.95,466680.0,30.4044,30.5061,30.3281,30.4722,466680.0
2016-12-15 09:35:00,35.95,35.96,35.86,35.87,329781.0,30.4722,30.4807,30.3959,30.4044,329781.0
2016-12-15 09:40:00,35.89,36.14,35.89,36.14,410581.0,30.4213,30.6332,30.4213,30.6332,410581.0
2016-12-15 09:45:00,36.14,36.15,35.99,36.05,213667.0,30.6332,30.6417,30.5061,30.5569,213667.0
2016-12-15 09:50:00,36.05,36.18,36.05,36.16,300130.0,30.5569,30.6671,30.5569,30.6502,300130.0
2016-12-15 09:55:00,36.16,36.22,36.1,36.15,355508.0,30.6502,30.701,30.5993,30.6417,355508.0
2016-12-15 10:00:00,36.17,36.25,36.15,36.2,243697.0,30.6587,30.7265,30.6417,30.6841,243697.0
2016-12-15 10:05:00,36.2,36.28,36.0,36.24,838112.0,30.6841,30.7519,30.5146,30.718,838112.0
2016-12-15 10:10:00,36.25,36.26,36.17,36.22,206979.0,30.7265,30.7349,30.6587,30.701,206979.0
2016-12-15 10:15:00,36.22,36.31,36.18,36.2,309606.0,30.701,30.7773,30.6671,30.6841,309606.0
2016-12-15 10:20:00,36.21,36.28,36.19,36.25,135520.0,30.6926,30.7519,30.6756,30.7265,135520.0
2016-12-15 10:25:00,36.25,36.28,36.19,36.23,172045.0,30.7265,30.7519,30.6756,30.7095,172045.0
2016-12-15 10:30:00,36.25,36.35,36.24,36.27,264044.0,30.7265,30.8112,30.718,30.7434,264044.0
2016-12-15 10:35:00,36.27,36.3,36.22,36.3,328725.0,30.7434,30.7688,30.701,30.7688,328725.0
2016-12-15 10:40:00,36.29,36.36,36.27,36.29,509348.0,30.7604,30.8197,30.7434,30.7604,509348.0
2016-12-15 10:45:00,36.29,36.34,36.25,36.28,671900.0,30.7604,30.8028,30.7265,30.7519,671900.0
2016-12-15 10:50:00,36.27,36.3,36.27,36.28,279520.0,30.7434,30.7688,30.7434,30.7519,279520.0
2016-12-15 10:55:00,36.28,36.29,36.21,36.25,277557.0,30.7519,30.7604,30.6926,30.7265,277557.0
2016-12-15 11:00:00,36.25,36.3,36.25,36.29,112187.0,30.7265,30.7688,30.7265,30.7604,112187.0
2016-12-15 11:05:00,36.29,36.32,36.27,36.29,186420.0,30.7604,30.7858,30.7434,30.7604,186420.0
2016-12-15 11:10:00,36.29,36.32,36.28,36.3,169264.0,30.7604,30.7858,30.7519,30.7688,169264.0
2016-12-15 11:15:00,36.3,36.33,36.29,36.31,126060.0,30.7688,30.7943,30.7604,30.7773,126060.0
2016-12-15 11:20:00,36.32,36.35,36.31,36.34,94018.0,30.7858,30.8112,30.7773,30.8028,94018.0
2016-12-15 11:25:00,36.34,36.34,36.3,36.32,95502.0,30.8028,30.8028,30.7688,30.7858,95502.0
2016-12-15 11:30:00,36.33,36.38,36.32,36.35,136945.0,30.7943,30.8367,30.7858,30.8112,136945.0
2016-12-15 11:35:00,36.35,36.36,36.29,36.33,361126.0,30.8112,30.8197,30.7604,30.7943,361126.0
2016-12-15 11:40:00,36.32,36.35,36.29,36.29,217388.0,30.7858,30.8112,30.7604,30.7604,217388.0
2016-12-15 11:45:00,36.29,36.35,36.28,36.3,206274.0,30.7604,30.8112,30.7519,30.7688,206274.0
2016-12-15 11:50:00,36.3,36.36,36.3,36.33,209009.0,30.7688,30.8197,30.7688,30.7943,209009.0
2016-12-15 11:55:00,36.34,36.37,36.31,36.33,133588.0,30.8028,30.8282,30.7773,30.7943,133588.0
2016-12-15 12:00:00,36.34,36.35,36.31,36.33,90743.0,30.8028,30.8112,30.7773,30.7943,90743.0
2016-12-15 12:05:00,36.33,36.34,36.29,36.32,177285.0,30.7943,30.8028,30.7604,30.7858,177285.0
2016-12-15 12:10:00,36.33,36.34,36.29,36.31,78465.0,30.7943,30.8028,30.7604,30.7773,78465.0
2016-12-15 12:15:00,36.31,36.36,36.31,36.32,93495.0,30.7773,30.8197,30.7773,30.7858,93495.0
2016-12-15 12:20:00,36.32,36.34,36.3,36.32,82202.0,30.7858,30.8028,30.7688,30.7858,82202.0
2016-12-15 12:25:00,36.32,36.36,36.31,36.33,79880.0,30.7858,30.8197,30.7773,30.7943,79880.0
2016-12-15 12:30:00,36.34,36.36,36.33,36.34,74478.0,30.8028,30.8197,30.7943,30.8028,74478.0
2016-12-15 12:35:00,36.33,36.36,36.3,36.32,81906.0,30.7943,30.8197,30.7688,30.7858,81906.0
2016-12-15 12:40:00,36.33,36.34,36.29,36.32,67728.0,30.7943,30.8028,30.7604,30.7858,67728.0
2016-12-15 12:45:00,36.31,36.33,36.29,36.3,109994.0,30.7773,30.7943,30.7604,30.7688,109994.0
2016-12-15 12:50:00,36.3,36.3,36.22,36.24,114387.0,30.7688,30.7688,30.701,30.718,114387.0
2016-12-15 12:55:00,36.25,36.29,36.24,36.27,73952.0,30.7265,30.7604,30.718,30.7434,73952.0
2016-12-15 13:00:00,36.27,36.31,36.26,36.29,98663.0,30.7434,30.7773,30.7349,30.7604,98663.0
2016-12-15 13:05:00,36.3,36.33,36.28,36.29,115830.0,30.7688,30.7943,30.7519,30.7604,115830.0
2016-12-15 13:10:00,36.29,36.29,36.23,36.24,145817.0,30.7604,30.7604,30.7095,30.718,145817.0
2016-12-15 13:15:00,36.25,36.28,36.22,36.24,117957.0,30.7265,30.7519,30.701,30.718,117957.0
2016-12-15 13:20:00,36.25,36.26,36.23,36.25,115130.0,30.7265,30.7349,30.7095,30.7265,115130.0
2016-12-15 13:25:00,36.24,36.26,36.2,36.2,57442.0,30.718,30.7349,30.6841,30.6841,57442.0
2016-12-15 13:30:00,36.2,36.22,36.16,36.16,99486.0,30.6841,30.701,30.6502,30.6502,99486.0
2016-12-15 13:35:00,36.16,36.18,36.08,36.09,125527.0,30.6502,30.6671,30.5824,30.5908,125527.0
2016-12-15 13:40:00,36.08,36.11,36.03,36.03,137817.0,30.5824,30.6078,30.54,30.54,137817.0
2016-12-15 13:45:00,36.04,36.05,35.96,35.97,194820.0,30.5485,30.5569,30.4807,30.4891,194820.0
2016-12-15 13:50:00,35.97,36.07,35.97,36.04,172085.0,30.4891,30.5739,30.4891,30.5485,172085.0
2016-12-15 13:55:00,36.04,36.06,36.0,36.0,141351.0,30.5485,30.5654,30.5146,30.5146,141351.0
2016-12-15 14:00:00,36.0,36.03,35.97,36.02,135677.0,30.5146,30.54,30.4891,30.5315,135677.0
2016-12-15 14:05:00,36.02,36.06,36.0,36.05,148774.0,30.5315,30.5654,30.5146,30.5569,148774.0
2016-12-15 14:10:00,36.05,36.05,35.96,36.01,190407.0,30.5569,30.5569,30.4807,30.523,190407.0
2016-12-15 14:15:00,36.01,36.09,36.0,36.09,121630.0,30.523,30.5908,30.5146,30.5908,121630.0
2016-12-15 14:20:00,36.09,36.11,36.06,36.07,109984.0,30.5908,30.6078,30.5654,30.5739,109984.0
2016-12-15 14:25:00,36.07,36.14,36.06,36.14,123611.0,30.5739,30.6332,30.5654,30.6332,123611.0
2016-12-15 14:30:00,36.13,36.17,36.13,36.16,89890.0,30.6248,30.6587,30.6248,30.6502,89890.0
2016-12-15 14:35:00,36.16,36.2,36.13,36.19,116310.0,30.6502,30.6841,30.6248,30.6756,116310.0
2016-12-15 14:40:00,36.2,36.21,36.16,36.2,94898.0,30.6841,30.6926,30.6502,30.6841,94898.0
2016-12-15 14:45:00,36.2,36.21,36.19,36.19,64760.0,30.6841,30.6926,30.6756,30.6756,64760.0
2016-12-15 14:50:00,36.2,36.25,36.19,36.25,131784.0,30.6841,30.7265,30.6756,30.7265,131784.0
2016-12-15 14:55:00,36.25,36.25,36.2,36.2,147956.0,30.7265,30.7265,30.6841,30.6841,147956.0
2016-12-15 15:00:00,36.2,36.23,36.19,36.22,95596.0,30.6841,30.7095,30.6756,30.701,95596.0
2016-12-15 15:05:00,36.22,36.26,36.21,36.25,142457.0,30.701,30.7349,30.6926,30.7265,142457.0
2016-12-15 15:10:00,36.25,36.28,36.24,36.25,86339.0,30.7265,30.7519,30.718,30.7265,86339.0
2016-12-15 15:15:00,36.26,36.27,36.22,36.27,198155.0,30.7349,30.7434,30.701,30.7434,198155.0
2016-12-15 15:20:00,36.27,36.3,36.25,36.29,108834.0,30.7434,30.7688,30.7265,30.7604,108834.0
2016-12-15 15:25:00,36.3,36.32,36.26,36.26,185496.0,30.7688,30.7858,30.7349,30.7349,185496.0
2016-12-15 15:30:00,36.26,36.29,36.25,36.27,145309.0,30.7349,30.7604,30.7265,30.7434,145309.0
2016-12-15 15:35:00,36.27,36.28,36.23,36.27,211327.0,30.7434,30.7519,30.7095,30.7434,211327.0
2016-12-15 15:40:00,36.27,36.37,36.26,36.36,417826.0,30.7434,30.8282,30.7349,30.8197,417826.0
2016-12-15 15:45:00,36.37,36.39,36.28,36.29,463241.0,30.8282,30.8451,30.7519,30.7604,463241.0
2016-12-15 15:50:00,36.29,36.35,36.28,36.33,377809.0,30.7604,30.8112,30.7519,30.7943,377809.0
2016-12-15 15:55:00,36.33,36.34,36.23,36.24,668321.0,30.7943,30.8028,30.7095,30.718,668321.0
2016-12-16 09:30:00,36.4,36.41,36.23,36.33,1298096.0,30.8536,30.8621,30.7095,30.7943,1298096.0
2016-12-16 09:35:00,36.34,36.38,36.16,36.16,257423.0,30.8028,30.8367,30.6502,30.6502,257423.0
2016-12-16 09:40:00,36.17,36.27,36.16,36.22,259441.0,30.6587,30.7434,30.6502,30.701,259441.0
2016-12-16 09:45:00,36.22,36.28,36.21,36.26,161815.0,30.701,30.7519,30.6926,30.7349,161815.0
2016-12-16 09:50:00,36.26,36.3,36.24,36.29,136012.0,30.7349,30.7688,30.718,30.7604,136012.0
2016-12-16 09:55:00,36.28,36.33,36.27,36.29,140258.0,30.7519,30.7943,30.7434,30.7604,140258.0
2016-12-16 10:00:00,36.29,36.31,36.27,36.27,94401.0,30.7604,30.7773,30.7434,30.7434,94401.0
2016-12-16 10:05:00,36.27,36.33,36.27,36.29,176643.0,30.7434,30.7943,30.7434,30.7604,176643.0
2016-12-16 10:10:00,36.29,36.3,36.23,36.23,184472.0,30.7604,30.7688,30.7095,30.7095,184472.0
2016-12-16 10:15:00,36.23,36.29,36.21,36.26,173178.0,30.7095,30.7604,30.6926,30.7349,173178.0
2016-12-16 10:20:00,36.25,36.26,36.21,36.26,64025.0,30.7265,30.7349,30.6926,30.7349,64025.0
2016-12-16 10:25:00,36.25,36.27,36.21,36.22,185754.0,30.7265,30.7434,30.6926,30.701,185754.0
2016-12-16 10:30:00,36.21,36.22,36.11,36.12,191571.0,30.6926,30.701,30.6078,30.6163,191571.0
2016-12-16 10:35:00,36.12,36.24,36.12,36.22,186131.0,30.6163,30.718,30.6163,30.701,186131.0
2016-12-16 10:40:00,36.22,36.33,36.21,36.32,202172.0,30.701,30.7943,30.6926,30.7858,202172.0
2016-12-16 10:45:00,36.32,36.32,36.26,36.27,187268.0,30.7858,30.7858,30.7349,30.7434,187268.0
2016-12-16 10:50:00,36.26,36.29,36.24,36.26,87879.0,30.7349,30.7604,30.718,30.7349,87879.0
2016-12-16 10:55:00,36.26,36.32,36.26,36.31,89598.0,30.7349,30.7858,30.7349,30.7773,89598.0
2016-12-16 11:00:00,36.3,36.31,36.24,36.24,113959.0,30.7688,30.7773,30.718,30.718,113959.0
2016-12-16 11:05:00,36.24,36.3,36.24,36.29,103137.0,30.718,30.7688,30.718,30.7604,103137.0
2016-12-16 11:10:00,36.29,36.3,36.22,36.25,137367.0,30.7604,30.7688,30.701,30.7265,137367.0
2016-12-16 11:15:00,36.25,36.3,36.24,36.29,87902.0,30.7265,30.7688,30.718,30.7604,87902.0
2016-12-16 11:20:00,36.28,36.29,36.2,36.2,142891.0,30.7519,30.7604,30.6841,30.6841,142891.0
2016-12-16 11:25:00,36.2,36.21,36.11,36.12,289007.0,30.6841,30.6926,30.6078,30.6163,289007.0
2016-12-16 11:30:00,36.12,36.23,36.11,36.19,245355.0,30.6163,30.7095,30.6078,30.6756,245355.0
2016-12-16 11:35:00,36.19,36.2,36.17,36.18,116141.0,30.6756,30.6841,30.6587,30.6671,116141.0
2016-12-16 11:40:00,36.18,36.22,36.16,36.2,117087.0,30.6671,30.701,30.6502,30.6841,117087.0
2016-12-16 11:45:00,36.19,36.24,36.19,36.24,79926.0,30.6756,30.718,30.6756,30.718,79926.0
2016-12-16 11:50:00,36.23,36.26,36.2,36.23,175653.0,30.7095,30.7349,30.6841,30.7095,175653.0
2016-12-16 11:55:00,36.23,36.27,36.23,36.26,178025.0,30.7095,30.7434,30.7095,30.7349,178025.0
2016-12-16 12:00:00,36.26,36.32,36.25,36.32,125401.0,30.7349,30.7858,30.7265,30.7858,125401.0
2016-12-16 12:05:00,36.32,36.35,36.31,36.32,159868.0,30.7858,30.8112,30.7773,30.7858,159868.0
2016-12-16 12:10:00,36.32,36.32,36.3,36.31,53881.0,30.7858,30.7858,30.7688,30.7773,53881.0
2016-12-16 12:15:00,36.31,36.31,36.25,36.26,70028.0,30.7773,30.7773,30.7265,30.7349,70028.0
2016-12-16 12:20:00,36.27,36.29,36.25,36.25,101002.0,30.7434,30.7604,30.7265,30.7265,101002.0
2016-12-16 12:25:00,36.25,36.28,36.24,36.26,101005.0,30.7265,30.7519,30.718,30.7349,101005.0
2016-12-16 12:30:00,36.25,36.27,36.24,36.27,57705.0,30.7265,30.7434,30.718,30.7434,57705.0
2016-12-16 12:35:00,36.27,36.29,36.26,36.27,59018.0,30.7434,30.7604,30.7349,30.7434,59018.0
2016-12-16 12:40:00,36.28,36.3,36.25,36.25,82848.0,30.7519,30.7688,30.7265,30.7265,82848.0
2016-12-16 12:45:00,36.25,36.28,36.23,36.28,46124.0,30.7265,30.7519,30.7095,30.7519,46124.0
2016-12-16 12:50:00,36.28,36.3,36.25,36.26,107643.0,30.7519,30.7688,30.7265,30.7349,107643.0
2016-12-16 12:55:00,36.26,36.32,36.26,36.31,62448.0,30.7349,30.7858,30.7349,30.7773,62448.0
2016-12-16 13:00:00,36.31,36.32,36.24,36.26,207300.0,30.7773,30.7858,30.718,30.7349,207300.0
2016-12-16 13:05:00,36.26,36.27,36.24,36.27,38634.0,30.7349,30.7434,30.718,30.7434,38634.0
2016-12-16 13:10:00,36.27,36.27,36.22,36.23,69305.0,30.7434,30.7434,30.701,30.7095,69305.0
2016-12-16 13:15:00,36.23,36.25,36.22,36.25,39451.0,30.7095,30.7265,30.701,30.7265,39451.0
2016-12-16 13:20:00,36.25,36.27,36.23,36.23,100699.0,30.7265,30.7434,30.7095,30.7095,100699.0
2016-12-16 13:25:00,36.23,36.27,36.23,36.23,68310.0,30.7095,30.7434,30.7095,30.7095,68310.0
2016-12-16 13:30:00,36.23,36.24,36.23,36.24,25863.0,30.7095,30.718,30.7095,30.718,25863.0
2016-12-16 13:35:00,36.24,36.25,36.23,36.24,41292.0,30.718,30.7265,30.7095,30.718,41292.0
2016-12-16 13:40:00,36.24,36.26,36.22,36.23,106029.0,30.718,30.7349,30.701,30.7095,106029.0
2016-12-16 13:45:00,36.23,36.24,36.21,36.21,82399.0,30.7095,30.718,30.6926,30.6926,82399.0
2016-12-16 13:50:00,36.2,36.22,36.17,36.21,104194.0,30.6841,30.701,30.6587,30.6926,104194.0
2016-12-16 13:55:00,36.21,36.21,36.2,36.21,31124.0,30.6926,30.6926,30.6841,30.6926,31124.0
2016-12-16 14:00:00,36.2,36.21,36.16,36.16,83065.0,30.6841,30.6926,30.6502,30.6502,83065.0
2016-12-16 14:05:00,36.16,36.19,36.16,36.18,112424.0,30.6502,30.6756,30.6502,30.6671,112424.0
2016-12-16 14:10:00,36.18,36.21,36.17,36.19,84241.0,30.6671,30.6926,30.6587,30.6756,84241.0
2016-12-16 14:15:00,36.19,36.19,36.15,36.16,54538.0,30.6756,30.6756,30.6417,30.6502,54538.0
2016-12-16 14:20:00,36.17,36.17,36.15,36.17,54366.0,30.6587,30.6587,30.6417,30.6587,54366.0
2016-12-16 14:25:00,36.16,36.17,36.12,36.14,126743.0,30.6502,30.6587,30.6163,30.6332,126743.0
2016-12-16 14:30:00,36.14,36.14,36.1,36.11,82983.0,30.6332,30.6332,30.5993,30.6078,82983.0
2016-12-16 14:35:00,36.1,36.12,36.1,36.11,36465.0,30.5993,30.6163,30.5993,30.6078,36465.0
2016-12-16 14:40:00,36.12,36.17,36.11,36.16,68825.0,30.6163,30.6587,30.6078,30.6502,68825.0
2016-12-16 14:45:00,36.17,36.24,36.13,36.24,367838.0,30.6587,30.718,30.6248,30.718,367838.0
2016-12-16 14:50:00,36.23,36.26,36.23,36.24,78205.0,30.7095,30.7349,30.7095,30.718,78205.0
2016-12-16 14:55:00,36.25,36.28,36.24,36.26,53261.0,30.7265,30.7519,30.718,30.7349,53261.0
2016-12-16 15:00:00,36.27,36.27,36.23,36.24,84132.0,30.7434,30.7434,30.7095,30.718,84132.0
2016-12-16 15:05:00,36.24,36.27,36.23,36.25,117718.0,30.718,30.7434,30.7095,30.7265,117718.0
2016-12-16 15:10:00,36.25,36.25,36.21,36.23,77312.0,30.7265,30.7265,30.6926,30.7095,77312.0
2016-12-16 15:15:00,36.23,36.24,36.21,36.22,105473.0,30.7095,30.718,30.6926,30.701,105473.0
2016-12-16 15:20:00,36.23,36.25,36.2,36.23,99015.0,30.7095,30.7265,30.6841,30.7095,99015.0
2016-12-16 15:25:00,36.22,36.26,36.21,36.24,84873.0,30.701,30.7349,30.6926,30.718,84873.0
2016-12-16 15:30:00,36.25,36.28,36.24,36.28,175434.0,30.7265,30.7519,30.718,30.7519,175434.0
2016-12-16 15:35:00,36.27,36.3,36.26,36.27,174707.0,30.7434,30.7688,30.7349,30.7434,174707.0
2016-12-16 15:40:00,36.27,36.3,36.26,36.27,212964.0,30.7434,30.7688,30.7349,30.7434,212964.0
2016-12-16 15:45:00,36.28,36.34,36.27,36.34,359154.0,30.7519,30.8028,30.7434,30.8028,359154.0
2016-12-16 15:50:00,36.34,36.35,36.28,36.28,300409.0,30.8028,30.8112,30.7519,30.7519,300409.0
2016-12-16 15:55:00,36.29,36.38,36.23,36.35,1455963.0,30.7604,30.8367,30.7095,30.8112,1455963.0
2016-12-19 09:30:00,36.49,36.63,36.44,36.51,321137.0,30.9299,31.0486,30.8875,30.9469,321137.0
2016-12-19 09:35:00,36.5,36.6,36.47,36.59,218352.0,30.9384,31.0231,30.9129,31.0147,218352.0
2016-12-19 09:40:00,36.59,36.59,36.48,36.48,172529.0,31.0147,31.0147,30.9214,30.9214,172529.0
2016-12-19 09:45:00,36.49,36.5,36.43,36.48,131532.0,30.9299,30.9384,30.879,30.9214,131532.0
2016-12-19 09:50:00,36.48,36.58,36.44,36.54,181967.0,30.9214,31.0062,30.8875,30.9723,181967.0
2016-12-19 09:55:00,36.54,36.73,36.54,36.66,293293.0,30.9723,31.1333,30.9723,31.074,293293.0
2016-12-19 10:00:00,36.66,36.68,36.58,36.58,161384.0,31.074,31.0909,31.0062,31.0062,161384.0
2016-12-19 10:05:00,36.58,36.59,36.47,36.5,123011.0,31.0062,31.0147,30.9129,30.9384,123011.0
2016-12-19 10:10:00,36.5,36.57,36.49,36.5,110010.0,30.9384,30.9977,30.9299,30.9384,110010.0
2016-12-19 10:15:00,36.5,36.52,36.45,36.48,118803.0,30.9384,30.9553,30.896,30.9214,118803.0
2016-12-19 10:20:00,36.48,36.56,36.47,36.55,98562.0,30.9214,30.9892,30.9129,30.9808,98562.0
2016-12-19 10:25:00,36.55,36.6,36.52,36.57,141832.0,30.9808,31.0231,30.9553,30.9977,141832.0
2016-12-19 10:30:00,36.56,36.58,36.54,36.57,115231.0,30.9892,31.0062,30.9723,30.9977,115231.0
2016-12-19 10:35:00,36.56,36.58,36.52,36.52,146162.0,30.9892,31.0062,30.9553,30.9553,146162.0
2016-12-19 10:40:00,36.53,36.55,36.49,36.54,141007.0,30.9638,30.9808,30.9299,30.9723,141007.0
2016-12-19 10:45:00,36.54,36.59,36.53,36.58,59387.0,30.9723,31.0147,30.9638,31.0062,59387.0
2016-12-19 10:50:00,36.59,36.59,36.55,36.56,96962.0,31.0147,31.0147,30.9808,30.9892,96962.0
2016-12-19 10:55:00,36.56,36.57,36.52,36.52,130072.0,30.9892,30.9977,30.9553,30.9553,130072.0
2016-12-19 11:00:00,36.52,36.58,36.52,36.55,68736.0,30.9553,31.0062,30.9553,30.9808,68736.0
2016-12-19 11:05:00,36.54,36.6,36.54,36.58,117059.0,30.9723,31.0231,30.9723,31.0062,117059.0
2016-12-19 11:10:00,36.58,36.61,36.57,36.58,106798.0,31.0062,31.0316,30.9977,31.0062,106798.0
2016-12-19 11:15:00,36.58,36.59,36.53,36.53,80861.0,31.0062,31.0147,30.9638,30.9638,80861.0
2016-12-19 11:20:00,36.53,36.54,36.45,36.47,138363.0,30.9638,30.9723,30.896,30.9129,138363.0
2016-12-19 11:25:00,36.47,36.47,36.32,36.38,123672.0,30.9129,30.9129,30.7858,30.8367,123672.0
2016-12-19 11:30:00,36.38,36.4,36.33,36.35,68020.0,30.8367,30.8536,30.7943,30.8112,68020.0
2016-12-19 11:35:00,36.35,36.37,36.31,36.32,77073.0,30.8112,30.8282,30.7773,30.7858,77073.0
2016-12-19 11:40:00,36.31,36.32,36.25,36.29,120623.0,30.7773,30.7858,30.7265,30.7604,120623.0
2016-12-19 11:45:00,36.29,36.3,36.24,36.25,93679.0,30.7604,30.7688,30.718,30.7265,93679.0
2016-12-19 11:50:00,36.25,36.26,36.2,36.2,66419.0,30.7265,30.7349,30.6841,30.6841,66419.0
2016-12-19 11:55:00,36.21,36.21,36.17,36.19,177514.0,30.6926,30.6926,30.6587,30.6756,177514.0
2016-12-19 12:00:00,36.18,36.22,36.15,36.18,116797.0,30.6671,30.701,30.6417,30.6671,116797.0
2016-12-19 12:05:00,36.18,36.24,36.16,36.24,73593.0,30.6671,30.718,30.6502,30.718,73593.0
2016-12-19 12:10:00,36.25,36.26,36.23,36.25,70030.0,30.7265,30.7349,30.7095,30.7265,70030.0
2016-12-19 12:15:00,36.24,36.28,36.23,36.27,113194.0,30.718,30.7519,30.7095,30.7434,113194.0
2016-12-19 12:20:00,36.27,36.28,36.24,36.24,117548.0,30.7434,30.7519,30.718,30.718,117548.0
2016-12-19 12:25:00,36.24,36.25,36.15,36.17,193115.0,30.718,30.7265,30.6417,30.6587,193115.0
2016-12-19 12:30:00,36.18,36.27,36.17,36.24,92892.0,30.6671,30.7434,30.6587,30.718,92892.0
2016-12-19 12:35:00,36.24,36.28,36.24,36.27,96329.0,30.718,30.7519,30.718,30.7434,96329.0
2016-12-19 12:40:00,36.27,36.28,36.24,36.26,104576.0,30.7434,30.7519,30.718,30.7349,104576.0
2016-12-19 12:45:00,36.26,36.27,36.2,36.23,105024.0,30.7349,30.7434,30.6841,30.7095,105024.0
2016-12-19 12:50:00,36.22,36.23,36.16,36.16,98116.0,30.701,30.7095,30.6502,30.6502,98116.0
2016-12-19 12:55:00,36.17,36.22,36.15,36.22,96622.0,30.6587,30.701,30.6417,30.701,96622.0
2016-12-19 13:00:00,36.22,36.28,36.21,36.26,75619.0,30.701,30.7519,30.6926,30.7349,75619.0
2016-12-19 13:05:00,36.25,36.26,36.24,36.26,65011.0,30.7265,30.7349,30.718,30.7349,65011.0
2016-12-19 13:10:00,36.26,36.28,36.24,36.27,76913.0,30.7349,30.7519,30.718,30.7434,76913.0
2016-12-19 13:15:00,36.27,36.29,36.27,36.27,70331.0,30.7434,30.7604,30.7434,30.7434,70331.0
2016-12-19 13:20:00,36.27,36.28,36.22,36.26,89940.0,30.7434,30.7519,30.701,30.7349,89940.0
2016-12-19 13:25:00,36.25,36.28,36.24,36.27,88252.0,30.7265,30.7519,30.718,30.7434,88252.0
2016-12-19 13:30:00,36.28,36.32,36.27,36.3,120516.0,30.7519,30.7858,30.7434,30.7688,120516.0
2016-12-19 13:35:00,36.3,36.31,36.27,36.28,62962.0,30.7688,30.7773,30.7434,30.7519,62962.0
2016-12-19 13:40:00,36.28,36.31,36.27,36.29,89539.0,30.7519,30.7773,30.7434,30.7604,89539.0
2016-12-19 13:45:00,36.29,36.34,36.29,36.32,93884.0,30.7604,30.8028,30.7604,30.7858,93884.0
2016-12-19 13:50:00,36.32,36.35,36.3,36.31,120268.0,30.7858,30.8112,30.7688,30.7773,120268.0
2016-12-19 13:55:00,36.31,36.33,36.29,36.32,97747.0,30.7773,30.7943,30.7604,30.7858,97747.0
2016-12-19 14:00:00,36.33,36.35,36.29,36.31,80225.0,30.7943,30.8112,30.7604,30.7773,80225.0
2016-12-19 14:05:00,36.31,36.36,36.31,36.36,68080.0,30.7773,30.8197,30.7773,30.8197,68080.0
2016-12-19 14:10:00,36.36,36.39,36.34,36.39,111492.0,30.8197,30.8451,30.8028,30.8451,111492.0
2016-12-19 14:15:00,36.39,36.4,36.37,36.4,62436.0,30.8451,30.8536,30.8282,30.8536,62436.0
2016-12-19 14:20:00,36.4,36.42,36.38,36.38,104487.0,30.8536,30.8706,30.8367,30.8367,104487.0
2016-12-19 14:25:00,36.38,36.39,36.33,36.34,121444.0,30.8367,30.8451,30.7943,30.8028,121444.0
2016-12-19 14:30:00,36.33,36.35,36.33,36.34,82778.0,30.7943,30.8112,30.7943,30.8028,82778.0
2016-12-19 14:35:00,36.34,36.37,36.33,36.36,57762.0,30.8028,30.8282,30.7943,30.8197,57762.0
2016-12-19 14:40:00,36.36,36.41,36.36,36.41,73262.0,30.8197,30.8621,30.8197,30.8621,73262.0
2016-12-19 14:45:00,36.4,36.41,36.37,36.39,77524.0,30.8536,30.8621,30.8282,30.8451,77524.0
2016-12-19 14:50:00,36.39,36.42,36.38,36.41,90505.0,30.8451,30.8706,30.8367,30.8621,90505.0
2016-12-19 14:55:00,36.41,36.43,36.38,36.38,110372.0,30.8621,30.879,30.8367,30.8367,110372.0
2016-12-19 15:00:00,36.38,36.4,36.36,36.39,97195.0,30.8367,30.8536,30.8197,30.8451,97195.0
2016-12-19 15:05:00,36.4,36.4,36.38,36.38,68146.0,30.8536,30.8536,30.8367,30.8367,68146.0
2016-12-19 15:10:00,36.38,36.38,36.31,36.33,131911.0,30.8367,30.8367,30.7773,30.7943,131911.0
2016-12-19 15:15:00,36.34,36.35,36.32,36.33,68804.0,30.8028,30.8112,30.7858,30.7943,68804.0
2016-12-19 15:20:00,36.33,36.35,36.32,36.34,99475.0,30.7943,30.8112,30.7858,30.8028,99475.0
2016-12-19 15:25:00,36.34,36.4,36.33,36.39,183649.0,30.8028,30.8536,30.7943,30.8451,183649.0
2016-12-19 15:30:00,36.38,36.43,36.38,36.43,112296.0,30.8367,30.879,30.8367,30.879,112296.0
2016-12-19 15:35:00,36.43,36.43,36.36,36.36,212104.0,30.879,30.879,30.8197,30.8197,212104.0
2016-12-19 15:40:00,36.36,36.38,36.34,36.38,176554.0,30.8197,30.8367,30.8028,30.8367,176554.0
2016-12-19 15:45:00,36.37,36.4,36.37,36.4,140990.0,30.8282,30.8536,30.8282,30.8536,140990.0
2016-12-19 15:50:00,36.4,36.42,36.37,36.37,158126.0,30.8536,30.8706,30.8282,30.8282,158126.0
2016-12-19 15:55:00,36.37,36.42,36.35,36.41,361727.0,30.8282,30.8706,30.8112,30.8621,361727.0
2016-12-20 09:30:00,36.45,36.59,36.23,36.46,384766.0,30.896,31.0147,30.7095,30.9045,384766.0
2016-12-20 09:35:00,36.47,36.55,36.38,36.52,270118.0,30.9129,30.9808,30.8367,30.9553,270118.0
2016-12-20 09:40:00,36.52,36.56,36.5,36.54,146140.0,30.9553,30.9892,30.9384,30.9723,146140.0
2016-12-20 09:45:00,36.55,36.55,36.44,36.49,146361.0,30.9808,30.9808,30.8875,30.9299,146361.0
2016-12-20 09:50:00,36.5,36.5,36.42,36.48,140349.0,30.9384,30.9384,30.8706,30.9214,140349.0
2016-12-20 09:55:00,36.48,36.5,36.45,36.47,133385.0,30.9214,30.9384,30.896,30.9129,133385.0
2016-12-20 10:00:00,36.48,36.48,36.43,36.44,79517.0,30.9214,30.9214,30.879,30.8875,79517.0
2016-12-20 10:05:00,36.45,36.5,36.44,36.46,85322.0,30.896,30.9384,30.8875,30.9045,85322.0
2016-12-20 10:10:00,36.47,36.51,36.46,36.46,101094.0,30.9129,30.9469,30.9045,30.9045,101094.0
2016-12-20 10:15:00,36.46,36.5,36.46,36.49,80900.0,30.9045,30.9384,30.9045,30.9299,80900.0
2016-12-20 10:20:00,36.48,36.52,36.47,36.49,91507.0,30.9214,30.9553,30.9129,30.9299,91507.0
2016-12-20 10:25:00,36.48,36.54,36.47,36.5,71374.0,30.9214,30.9723,30.9129,30.9384,71374.0
2016-12-20 10:30:00,36.5,36.52,36.48,36.49,66594.0,30.9384,30.9553,30.9214,30.9299,66594.0
2016-12-20 10:35:00,36.49,36.57,36.48,36.56,117794.0,30.9299,30.9977,30.9214,30.9892,117794.0
2016-12-20 10:40:00,36.55,36.6,36.53,36.55,111262.0,30.9808,31.0231,30.9638,30.9808,111262.0
2016-12-20 10:45:00,36.55,36.7,36.55,36.64,279454.0,30.9808,31.1079,30.9808,31.057,279454.0
2016-12-20 10:50:00,36.63,36.67,36.6,36.67,78626.0,31.0486,31.0825,31.0231,31.0825,78626.0
2016-12-20 10:55:00,36.66,36.73,36.63,36.68,195381.0,31.074,31.1333,31.0486,31.0909,195381.0
2016-12-20 11:00:00,36.68,36.7,36.66,36.66,55294.0,31.0909,31.1079,31.074,31.074,55294.0
2016-12-20 11:05:00,36.67,36.67,36.64,36.66,88972.0,31.0825,31.0825,31.057,31.074,88972.0
2016-12-20 11:10:00,36.65,36.68,36.64,36.66,120422.0,31.0655,31.0909,31.057,31.074,120422.0
2016-12-20 11:15:00,36.66,36.69,36.65,36.66,83328.0,31.074,31.0994,31.0655,31.074,83328.0
2016-12-20 11:20:00,36.66,36.66,36.59,36.61,106257.0,31.074,31.074,31.0147,31.0316,106257.0
2016-12-20 11:25:00,36.6,36.61,36.54,36.55,94359.0,31.0231,31.0316,30.9723,30.9808,94359.0
2016-12-20 11:30:00,36.55,36.58,36.53,36.55,77167.0,30.9808,31.0062,30.9638,30.9808,77167.0
2016-12-20 11:35:00,36.55,36.57,36.52,36.57,58215.0,30.9808,30.9977,30.9553,30.9977,58215.0
2016-12-20 11:40:00,36.57,36.57,36.52,36.54,32480.0,30.9977,30.9977,30.9553,30.9723,32480.0
2016-12-20 11:45:00,36.54,36.55,36.5,36.5,50265.0,30.9723,30.9808,30.9384,30.9384,50265.0
2016-12-20 11:50:00,36.5,36.52,36.48,36.48,41368.0,30.9384,30.9553,30.9214,30.9214,41368.0
2016-12-20 11:55:00,36.48,36.49,36.44,36.48,122047.0,30.9214,30.9299,30.8875,30.9214,122047.0
2016-12-20 12:00:00,36.48,36.49,36.44,36.45,78230.0,30.9214,30.9299,30.8875,30.896,78230.0
2016-12-20 12:05:00,36.45,36.52,36.45,36.51,45549.0,30.896,30.9553,30.896,30.9469,45549.0
2016-12-20 12:10:00,36.52,36.53,36.49,36.52,47471.0,30.9553,30.9638,30.9299,30.9553,47471.0
2016-12-20 12:15:00,36.52,36.54,36.49,36.51,45214.0,30.9553,30.9723,30.9299,30.9469,45214.0
2016-12-20 12:20:00,36.51,36.54,36.51,36.52,36888.0,30.9469,30.9723,30.9469,30.9553,36888.0
2016-12-20 12:25:00,36.52,36.54,36.51,36.53,36979.0,30.9553,30.9723,30.9469,30.9638,36979.0
2016-12-20 12:30:00,36.52,36.53,36.5,36.52,45037.0,30.9553,30.9638,30.9384,30.9553,45037.0
2016-12-20 12:35:00,36.52,36.54,36.51,36.52,19753.0,30.9553,30.9723,30.9469,30.9553,19753.0
2016-12-20 12:40:00,36.51,36.54,36.5,36.52,39884.0,30.9469,30.9723,30.9384,30.9553,39884.0
2016-12-20 12:45:00,36.52,36.53,36.52,36.53,15690.0,30.9553,30.9638,30.9553,30.9638,15690.0
2016-12-20 12:50:00,36.52,36.55,36.52,36.55,25699.0,30.9553,30.9808,30.9553,30.9808,25699.0
2016-12-20 12:55:00,36.55,36.56,36.51,36.52,64791.0,30.9808,30.9892,30.9469,30.9553,64791.0
2016-12-20 13:00:00,36.52,36.56,36.52,36.55,41891.0,30.9553,30.9892,30.9553,30.9808,41891.0
2016-12-20 13:05:00,36.55,36.57,36.52,36.52,61434.0,30.9808,30.9977,30.9553,30.9553,61434.0
2016-12-20 13:10:00,36.52,36.55,36.51,36.53,36607.0,30.9553,30.9808,30.9469,30.9638,36607.0
2016-12-20 13:15:00,36.54,36.55,36.5,36.5,46721.0,30.9723,30.9808,30.9384,30.9384,46721.0
2016-12-20 13:20:00,36.5,36.51,36.48,36.51,60036.0,30.9384,30.9469,30.9214,30.9469,60036.0
2016-12-20 13:25:00,36.51,36.54,36.48,36.52,60476.0,30.9469,30.9723,30.9214,30.9553,60476.0
2016-12-20 13:30:00,36.52,36.53,36.48,36.51,77460.0,30.9553,30.9638,30.9214,30.9469,77460.0
2016-12-20 13:35:00,36.51,36.56,36.5,36.53,60814.0,30.9469,30.9892,30.9384,30.9638,60814.0
2016-12-20 13:40:00,36.54,36.54,36.5,36.51,59043.0,30.9723,30.9723,30.9384,30.9469,59043.0
2016-12-20 13:45:00,36.51,36.55,36.51,36.52,33850.0,30.9469,30.9808,30.9469,30.9553,33850.0
2016-12-20 13:50:00,36.52,36.54,36.52,36.53,58604.0,30.9553,30.9723,30.9553,30.9638,58604.0
2016-12-20 13:55:00,36.52,36.55,36.51,36.53,54078.0,30.9553,30.9808,30.9469,30.9638,54078.0
2016-12-20 14:00:00,36.54,36.55,36.52,36.55,81025.0,30.9723,30.9808,30.9553,30.9808,81025.0
2016-12-20 14:05:00,36.55,36.57,36.54,36.57,54948.0,30.9808,30.9977,30.9723,30.9977,54948.0
2016-12-20 14:10:00,36.56,36.57,36.54,36.55,38993.0,30.9892,30.9977,30.9723,30.9808,38993.0
2016-12-20 14:15:00,36.55,36.61,36.54,36.59,80573.0,30.9808,31.0316,30.9723,31.0147,80573.0
2016-12-20 14:20:00,36.59,36.6,36.57,36.59,42806.0,31.0147,31.0231,30.9977,31.0147,42806.0
2016-12-20 14:25:00,36.59,36.61,36.58,36.59,36011.0,31.0147,31.0316,31.0062,31.0147,36011.0
2016-12-20 14:30:00,36.59,36.6,36.5,36.52,76250.0,31.0147,31.0231,30.9384,30.9553,76250.0
2016-12-20 14:35:00,36.52,36.56,36.51,36.54,36361.0,30.9553,30.9892,30.9469,30.9723,36361.0
2016-12-20 14:40:00,36.55,36.57,36.54,36.56,38704.0,30.9808,30.9977,30.9723,30.9892,38704.0
2016-12-20 14:45:00,36.57,36.6,36.55,36.55,44572.0,30.9977,31.0231,30.9808,30.9808,44572.0
2016-12-20 14:50:00,36.55,36.58,36.54,36.58,39455.0,30.9808,31.0062,30.9723,31.0062,39455.0
2016-12-20 14:55:00,36.57,36.58,36.53,36.53,44452.0,30.9977,31.0062,30.9638,30.9638,44452.0
2016-12-20 15:00:00,36.53,36.56,36.53,36.55,31902.0,30.9638,30.9892,30.9638,30.9808,31902.0
2016-12-20 15:05:00,36.54,36.57,36.53,36.55,72316.0,30.9723,30.9977,30.9638,30.9808,72316.0
2016-12-20 15:10:00,36.55,36.56,36.54,36.54,41254.0,30.9808,30.9892,30.9723,30.9723,41254.0
2016-12-20 15:15:00,36.55,36.55,36.53,36.54,59446.0,30.9808,30.9808,30.9638,30.9723,59446.0
2016-12-20 15:20:00,36.54,36.54,36.5,36.51,50262.0,30.9723,30.9723,30.9384,30.9469,50262.0
2016-12-20 15:25:00,36.52,36.58,36.51,36.58,92425.0,30.9553,31.0062,30.9469,31.0062,92425.0
2016-12-20 15:30:00,36.58,36.61,36.57,36.6,124238.0,31.0062,31.0316,30.9977,31.0231,124238.0
2016-12-20 15:35:00,36.61,36.63,36.58,36.61,96028.0,31.0316,31.0486,31.0062,31.0316,96028.0
2016-12-20 15:40:00,36.61,36.64,36.59,36.61,164727.0,31.0316,31.057,31.0147,31.0316,164727.0
2016-12-20 15:45:00,36.62,36.68,36.6,36.66,214427.0,31.0401,31.0909,31.0231,31.074,214427.0
2016-12-20 15:50:00,36.65,36.69,36.64,36.69,233327.0,31.0655,31.0994,31.057,31.0994,233327.0
2016-12-20 15:55:00,36.69,36.71,36.58,36.61,698427.0,31.0994,31.1164,31.0062,31.0316,698427.0
2016-12-21 09:30:00,36.5,36.59,36.5,36.54,208236.0,30.9384,31.0147,30.9384,30.9723,208236.0
2016-12-21 09:35:00,36.55,36.55,36.42,36.44,92810.0,30.9808,30.9808,30.8706,30.8875,92810.0
2016-12-21 09:40:00,36.43,36.45,36.36,36.4,144683.0,30.879,30.896,30.8197,30.8536,144683.0
2016-12-21 09:45:00,36.41,36.52,36.41,36.46,82199.0,30.8621,30.9553,30.8621,30.9045,82199.0
2016-12-21 09:50:00,36.46,36.48,36.43,36.45,42471.0,30.9045,30.9214,30.879,30.896,42471.0
2016-12-21 09:55:00,36.45,36.47,36.38,36.41,69540.0,30.896,30.9129,30.8367,30.8621,69540.0
2016-12-21 10:00:00,36.41,36.44,36.39,36.44,54280.0,30.8621,30.8875,30.8451,30.8875,54280.0
2016-12-21 10:05:00,36.43,36.48,36.4,36.42,97834.0,30.879,30.9214,30.8536,30.8706,97834.0
2016-12-21 10:10:00,36.43,36.43,36.35,36.39,50769.0,30.879,30.879,30.8112,30.8451,50769.0
2016-12-21 10:15:00,36.4,36.43,36.39,36.42,53038.0,30.8536,30.879,30.8451,30.8706,53038.0
2016-12-21 10:20:00,36.41,36.42,36.38,36.38,54478.0,30.8621,30.8706,30.8367,30.8367,54478.0
2016-12-21 10:25:00,36.39,36.41,36.38,36.4,38923.0,30.8451,30.8621,30.8367,30.8536,38923.0
2016-12-21 10:30:00,36.4,36.42,36.36,36.37,43095.0,30.8536,30.8706,30.8197,30.8282,43095.0
2016-12-21 10:35:00,36.36,36.43,36.36,36.4,73977.0,30.8197,30.879,30.8197,30.8536,73977.0
2016-12-21 10:40:00,36.39,36.42,36.37,36.4,99561.0,30.8451,30.8706,30.8282,30.8536,99561.0
2016-12-21 10:45:00,36.4,36.41,36.37,36.4,35646.0,30.8536,30.8621,30.8282,30.8536,35646.0
2016-12-21 10:50:00,36.39,36.41,36.37,36.4,38938.0,30.8451,30.8621,30.8282,30.8536,38938.0
2016-12-21 10:55:00,36.4,36.45,36.39,36.43,45084.0,30.8536,30.896,30.8451,30.879,45084.0
2016-12-21 11:00:00,36.43,36.45,36.42,36.45,31335.0,30.879,30.896,30.8706,30.896,31335.0
2016-12-21 11:05:00,36.45,36.45,36.43,36.45,26259.0,30.896,30.896,30.879,30.896,26259.0
2016-12-21 11:10:00,36.45,36.47,36.43,36.44,53145.0,30.896,30.9129,30.879,30.8875,53145.0
2016-12-21 11:15:00,36.43,36.46,36.42,36.45,47950.0,30.879,30.9045,30.8706,30.896,47950.0
2016-12-21 11:20:00,36.45,36.46,36.43,36.44,54900.0,30.896,30.9045,30.879,30.8875,54900.0
2016-12-21 11:25:00,36.43,36.47,36.42,36.46,67353.0,30.879,30.9129,30.8706,30.9045,67353.0
2016-12-21 11:30:00,36.47,36.47,36.43,36.45,21783.0,30.9129,30.9129,30.879,30.896,21783.0
2016-12-21 11:35:00,36.45,36.47,36.43,36.45,59518.0,30.896,30.9129,30.879,30.896,59518.0
2016-12-21 11:40:00,36.45,36.46,36.44,36.45,55457.0,30.896,30.9045,30.8875,30.896,55457.0
2016-12-21 11:45:00,36.44,36.47,36.44,36.45,61790.0,30.8875,30.9129,30.8875,30.896,61790.0
2016-12-21 11:50:00,36.45,36.46,36.42,36.43,28587.0,30.896,30.9045,30.8706,30.879,28587.0
2016-12-21 11:55:00,36.42,36.45,36.42,36.44,27086.0,30.8706,30.896,30.8706,30.8875,27086.0
2016-12-21 12:00:00,36.45,36.47,36.44,36.47,36457.0,30.896,30.9129,30.8875,30.9129,36457.0
2016-12-21 12:05:00,36.46,36.48,36.45,36.48,37816.0,30.9045,30.9214,30.896,30.9214,37816.0
2016-12-21 12:10:00,36.48,36.53,36.47,36.49,162760.0,30.9214,30.9638,30.9129,30.9299,162760.0
2016-12-21 12:15:00,36.49,36.49,36.45,36.47,38103.0,30.9299,30.9299,30.896,30.9129,38103.0
2016-12-21 12:20:00,36.46,36.48,36.44,36.47,37262.0,30.9045,30.9214,30.8875,30.9129,37262.0
2016-12-21 12:25:00,36.48,36.51,36.48,36.51,50859.0,30.9214,30.9469,30.9214,30.9469,50859.0
2016-12-21 12:30:00,36.51,36.51,36.48,36.49,33850.0,30.9469,30.9469,30.9214,30.9299,33850.0
2016-12-21 12:35:00,36.49,36.52,36.48,36.51,64690.0,30.9299,30.9553,30.9214,30.9469,64690.0
2016-12-21 12:40:00,36.51,36.52,36.49,36.51,35156.0,30.9469,30.9553,30.9299,30.9469,35156.0
2016-12-21 12:45:00,36.51,36.52,36.48,36.5,58878.0,30.9469,30.9553,30.9214,30.9384,58878.0
2016-12-21 12:50:00,36.51,36.51,36.48,36.5,37485.0,30.9469,30.9469,30.9214,30.9384,37485.0
2016-12-21 12:55:00,36.51,36.53,36.49,36.51,64861.0,30.9469,30.9638,30.9299,30.9469,64861.0
2016-12-21 13:00:00,36.51,36.53,36.49,36.52,40492.0,30.9469,30.9638,30.9299,30.9553,40492.0
2016-12-21 13:05:00,36.52,36.53,36.5,36.52,24980.0,30.9553,30.9638,30.9384,30.9553,24980.0
2016-12-21 13:10:00,36.52,36.54,36.47,36.5,63748.0,30.9553,30.9723,30.9129,30.9384,63748.0
2016-12-21 13:15:00,36.5,36.53,36.48,36.51,91643.0,30.9384,30.9638,30.9214,30.9469,91643.0
2016-12-21 13:20:00,36.51,36.55,36.5,36.54,94304.0,30.9469,30.9808,30.9384,30.9723,94304.0
2016-12-21 13:25:00,36.55,36.57,36.52,36.52,86218.0,30.9808,30.9977,30.9553,30.9553,86218.0
2016-12-21 13:30:00,36.53,36.55,36.53,36.55,44864.0,30.9638,30.9808,30.9638,30.9808,44864.0
2016-12-21 13:35:00,36.55,36.57,36.54,36.57,28733.0,30.9808,30.9977,30.9723,30.9977,28733.0
2016-12-21 13:40:00,36.57,36.58,36.56,36.58,19947.0,30.9977,31.0062,30.9892,31.0062,19947.0
2016-12-21 13:45:00,36.58,36.6,36.57,36.6,44445.0,31.0062,31.0231,30.9977,31.0231,44445.0
2016-12-21 13:50:00,36.59,36.65,36.58,36.64,98330.0,31.0147,31.0655,31.0062,31.057,98330.0
2016-12-21 13:55:00,36.65,36.69,36.63,36.69,52553.0,31.0655,31.0994,31.0486,31.0994,52553.0
2016-12-21 14:00:00,36.69,36.69,36.66,36.67,43738.0,31.0994,31.0994,31.074,31.0825,43738.0
2016-12-21 14:05:00,36.67,36.67,36.65,36.65,93435.0,31.0825,31.0825,31.0655,31.0655,93435.0
2016-12-21 14:10:00,36.65,36.66,36.64,36.65,55756.0,31.0655,31.074,31.057,31.0655,55756.0
2016-12-21 14:15:00,36.64,36.66,36.63,36.65,29150.0,31.057,31.074,31.0486,31.0655,29150.0
2016-12-21 14:20:00,36.64,36.65,36.64,36.64,19126.0,31.057,31.0655,31.057,31.057,19126.0
2016-12-21 14:25:00,36.65,36.65,36.6,36.6,57479.0,31.0655,31.0655,31.0231,31.0231,57479.0
2016-12-21 14:30:00,36.6,36.6,36.57,36.58,52798.0,31.0231,31.0231,30.9977,31.0062,52798.0
2016-12-21 14:35:00,36.57,36.61,36.57,36.59,41348.0,30.9977,31.0316,30.9977,31.0147,41348.0
2016-12-21 14:40:00,36.59,36.6,36.57,36.59,58700.0,31.0147,31.0231,30.9977,31.0147,58700.0
2016-12-21 14:45:00,36.59,36.59,36.55,36.57,28856.0,31.0147,31.0147,30.9808,30.9977,28856.0
2016-12-21 14:50:00,36.57,36.57,36.51,36.52,70527.0,30.9977,30.9977,30.9469,30.9553,70527.0
2016-12-21 14:55:00,36.53,36.55,36.51,36.53,47759.0,30.9638,30.9808,30.9469,30.9638,47759.0
2016-12-21 15:00:00,36.53,36.54,36.51,36.52,27174.0,30.9638,30.9723,30.9469,30.9553,27174.0
2016-12-21 15:05:00,36.52,36.55,36.51,36.53,49500.0,30.9553,30.9808,30.9469,30.9638,49500.0
2016-12-21 15:10:00,36.53,36.54,36.52,36.54,16925.0,30.9638,30.9723,30.9553,30.9723,16925.0
2016-12-21 15:15:00,36.53,36.55,36.53,36.54,47539.0,30.9638,30.9808,30.9638,30.9723,47539.0
2016-12-21 15:20:00,36.53,36.56,36.53,36.55,38596.0,30.9638,30.9892,30.9638,30.9808,38596.0
2016-12-21 15:25:00,36.55,36.55,36.51,36.54,56665.0,30.9808,30.9808,30.9469,30.9723,56665.0
2016-12-21 15:30:00,36.54,36.54,36.46,36.47,91674.0,30.9723,30.9723,30.9045,30.9129,91674.0
2016-12-21 15:35:00,36.47,36.47,36.45,36.45,40132.0,30.9129,30.9129,30.896,30.896,40132.0
2016-12-21 15:40:00,36.45,36.46,36.41,36.42,196482.0,30.896,30.9045,30.8621,30.8706,196482.0
2016-12-21 15:45:00,36.41,36.48,36.41,36.48,118014.0,30.8621,30.9214,30.8621,30.9214,118014.0
2016-12-21 15:50:00,36.47,36.49,36.45,36.49,197453.0,30.9129,30.9299,30.896,30.9299,197453.0
2016-12-21 15:55:00,36.48,36.49,36.41,36.42,239484.0,30.9214,30.9299,30.8621,30.8706,239484.0
2016-12-22 09:30:00,36.29,36.4,36.14,36.18,344936.0,30.7604,30.8536,30.6332,30.6671,344936.0
2016-12-22 09:35:00,36.17,36.31,36.15,36.27,117463.0,30.6587,30.7773,30.6417,30.7434,117463.0
2016-12-22 09:40:00,36.27,36.28,36.16,36.25,119375.0,30.7434,30.7519,30.6502,30.7265,119375.0
2016-12-22 09:45:00,36.25,36.27,36.17,36.18,81659.0,30.7265,30.7434,30.6587,30.6671,81659.0
2016-12-22 09:50:00,36.17,36.17,36.1,36.1,134143.0,30.6587,30.6587,30.5993,30.5993,134143.0
2016-12-22 09:55:00,36.1,36.15,36.08,36.11,104884.0,30.5993,30.6417,30.5824,30.6078,104884.0
2016-12-22 10:00:00,36.11,36.15,36.07,36.08,131095.0,30.6078,30.6417,30.5739,30.5824,131095.0
2016-12-22 10:05:00,36.07,36.12,36.07,36.08,87824.0,30.5739,30.6163,30.5739,30.5824,87824.0
2016-12-22 10:10:00,36.07,36.12,36.07,36.11,81632.0,30.5739,30.6163,30.5739,30.6078,81632.0
2016-12-22 10:15:00,36.11,36.13,36.1,36.12,89658.0,30.6078,30.6248,30.5993,30.6163,89658.0
2016-12-22 10:20:00,36.12,36.12,36.09,36.11,52713.0,30.6163,30.6163,30.5908,30.6078,52713.0
2016-12-22 10:25:00,36.11,36.12,36.07,36.08,80846.0,30.6078,30.6163,30.5739,30.5824,80846.0
2016-12-22 10:30:00,36.07,36.14,36.06,36.14,77827.0,30.5739,30.6332,30.5654,30.6332,77827.0
2016-12-22 10:35:00,36.13,36.21,36.12,36.17,98284.0,30.6248,30.6926,30.6163,30.6587,98284.0
2016-12-22 10:40:00,36.17,36.17,36.12,36.12,69065.0,30.6587,30.6587,30.6163,30.6163,69065.0
2016-12-22 10:45:00,36.12,36.13,36.06,36.07,183672.0,30.6163,30.6248,30.5654,30.5739,183672.0
2016-12-22 10:50:00,36.07,36.07,36.04,36.04,39641.0,30.5739,30.5739,30.5485,30.5485,39641.0
2016-12-22 10:55:00,36.05,36.06,35.97,35.97,257066.0,30.5569,30.5654,30.4891,30.4891,257066.0
2016-12-22 11:00:00,35.97,36.01,35.97,35.99,99226.0,30.4891,30.523,30.4891,30.5061,99226.0
2016-12-22 11:05:00,35.99,35.99,35.92,35.95,123768.0,30.5061,30.5061,30.4468,30.4722,123768.0
2016-12-22 11:10:00,35.96,35.96,35.89,35.9,112469.0,30.4807,30.4807,30.4213,30.4298,112469.0
2016-12-22 11:15:00,35.9,35.98,35.89,35.94,118074.0,30.4298,30.4976,30.4213,30.4637,118074.0
2016-12-22 11:20:00,35.94,35.96,35.89,35.89,91401.0,30.4637,30.4807,30.4213,30.4213,91401.0
2016-12-22 11:25:00,35.89,35.9,35.85,35.86,102789.0,30.4213,30.4298,30.3874,30.3959,102789.0
2016-12-22 11:30:00,35.87,35.89,35.85,35.89,184926.0,30.4044,30.4213,30.3874,30.4213,184926.0
2016-12-22 11:35:00,35.89,35.89,35.8,35.81,107016.0,30.4213,30.4213,30.345,30.3535,107016.0
2016-12-22 11:40:00,35.8,35.81,35.63,35.72,327830.0,30.345,30.3535,30.2009,30.2772,327830.0
2016-12-22 11:45:00,35.71,35.76,35.68,35.69,151205.0,30.2688,30.3111,30.2433,30.2518,151205.0
2016-12-22 11:50:00,35.69,35.75,35.67,35.71,147241.0,30.2518,30.3027,30.2348,30.2688,147241.0
2016-12-22 11:55:00,35.71,35.76,35.7,35.73,101444.0,30.2688,30.3111,30.2603,30.2857,101444.0
2016-12-22 12:00:00,35.74,35.77,35.73,35.75,98613.0,30.2942,30.3196,30.2857,30.3027,98613.0
2016-12-22 12:05:00,35.74,35.75,35.72,35.74,77145.0,30.2942,30.3027,30.2772,30.2942,77145.0
2016-12-22 12:10:00,35.74,35.76,35.72,35.75,91260.0,30.2942,30.3111,30.2772,30.3027,91260.0
2016-12-22 12:15:00,35.75,35.78,35.74,35.76,71852.0,30.3027,30.3281,30.2942,30.3111,71852.0
2016-12-22 12:20:00,35.75,35.76,35.73,35.74,39789.0,30.3027,30.3111,30.2857,30.2942,39789.0
2016-12-22 12:25:00,35.74,35.79,35.74,35.79,73788.0,30.2942,30.3366,30.2942,30.3366,73788.0
2016-12-22 12:30:00,35.79,35.81,35.78,35.79,83339.0,30.3366,30.3535,30.3281,30.3366,83339.0
2016-12-22 12:35:00,35.79,35.79,35.75,35.77,84840.0,30.3366,30.3366,30.3027,30.3196,84840.0
2016-12-22 12:40:00,35.77,35.81,35.76,35.78,60515.0,30.3196,30.3535,30.3111,30.3281,60515.0
2016-12-22 12:45:00,35.78,35.82,35.75,35.76,75543.0,30.3281,30.362,30.3027,30.3111,75543.0
2016-12-22 12:50:00,35.76,35.8,35.74,35.79,55695.0,30.3111,30.345,30.2942,30.3366,55695.0
2016-12-22 12:55:00,35.8,35.8,35.78,35.79,22719.0,30.345,30.345,30.3281,30.3366,22719.0
2016-12-22 13:00:00,35.79,35.8,35.78,35.8,38223.0,30.3366,30.345,30.3281,30.345,38223.0
2016-12-22 13:05:00,35.8,35.83,35.79,35.82,78578.0,30.345,30.3705,30.3366,30.362,78578.0
2016-12-22 13:10:00,35.83,35.83,35.8,35.82,93732.0,30.3705,30.3705,30.345,30.362,93732.0
2016-12-22 13:15:00,35.82,35.85,35.81,35.83,107654.0,30.362,30.3874,30.3535,30.3705,107654.0
2016-12-22 13:20:00,35.84,35.86,35.81,35.83,75147.0,30.3789,30.3959,30.3535,30.3705,75147.0
2016-12-22 13:25:00,35.82,35.84,35.81,35.84,37852.0,30.362,30.3789,30.3535,30.3789,37852.0
2016-12-22 13:30:00,35.84,35.86,35.81,35.86,89408.0,30.3789,30.3959,30.3535,30.3959,89408.0
2016-12-22 13:35:00,35.86,35.87,35.84,35.87,68154.0,30.3959,30.4044,30.3789,30.4044,68154.0
2016-12-22 13:40:00,35.86,35.88,35.84,35.86,104127.0,30.3959,30.4128,30.3789,30.3959,104127.0
2016-12-22 13:45:00,35.86,35.91,35.85,35.9,40988.0,30.3959,30.4383,30.3874,30.4298,40988.0
2016-12-22 13:50:00,35.91,35.93,35.86,35.9,60507.0,30.4383,30.4552,30.3959,30.4298,60507.0
2016-12-22 13:55:00,35.9,35.91,35.89,35.89,31278.0,30.4298,30.4383,30.4213,30.4213,31278.0
2016-12-22 14:00:00,35.9,35.91,35.86,35.86,60326.0,30.4298,30.4383,30.3959,30.3959,60326.0
2016-12-22 14:05:00,35.86,35.88,35.85,35.88,80381.0,30.3959,30.4128,30.3874,30.4128,80381.0
2016-12-22 14:10:00,35.88,35.88,35.84,35.84,63734.0,30.4128,30.4128,30.3789,30.3789,63734.0
2016-12-22 14:15:00,35.85,35.85,35.81,35.81,106767.0,30.3874,30.3874,30.3535,30.3535,106767.0
2016-12-22 14:20:00,35.82,35.85,35.81,35.84,37804.0,30.362,30.3874,30.3535,30.3789,37804.0
2016-12-22 14:25:00,35.84,35.85,35.82,35.83,45214.0,30.3789,30.3874,30.362,30.3705,45214.0
2016-12-22 14:30:00,35.83,35.85,35.82,35.83,55982.0,30.3705,30.3874,30.362,30.3705,55982.0
2016-12-22 14:35:00,35.83,35.85,35.82,35.84,55591.0,30.3705,30.3874,30.362,30.3789,55591.0
2016-12-22 14:40:00,35.84,35.85,35.82,35.84,36845.0,30.3789,30.3874,30.362,30.3789,36845.0
2016-12-22 14:45:00,35.84,35.84,35.78,35.78,48465.0,30.3789,30.3789,30.3281,30.3281,48465.0
2016-12-22 14:50:00,35.79,35.85,35.78,35.84,80155.0,30.3366,30.3874,30.3281,30.3789,80155.0
2016-12-22 14:55:00,35.84,35.85,35.83,35.85,56744.0,30.3789,30.3874,30.3705,30.3874,56744.0
2016-12-22 15:00:00,35.84,35.85,35.78,35.79,47739.0,30.3789,30.3874,30.3281,30.3366,47739.0
2016-12-22 15:05:00,35.78,35.79,35.75,35.77,84173.0,30.3281,30.3366,30.3027,30.3196,84173.0
2016-12-22 15:10:00,35.77,35.78,35.73,35.76,75251.0,30.3196,30.3281,30.2857,30.3111,75251.0
2016-12-22 15:15:00,35.76,35.81,35.74,35.79,74923.0,30.3111,30.3535,30.2942,30.3366,74923.0
2016-12-22 15:20:00,35.79,35.79,35.76,35.77,80390.0,30.3366,30.3366,30.3111,30.3196,80390.0
2016-12-22 15:25:00,35.77,35.84,35.77,35.83,93288.0,30.3196,30.3789,30.3196,30.3705,93288.0
2016-12-22 15:30:00,35.82,35.84,35.77,35.8,145325.0,30.362,30.3789,30.3196,30.345,145325.0
2016-12-22 15:35:00,35.8,35.83,35.79,35.8,126248.0,30.345,30.3705,30.3366,30.345,126248.0
2016-12-22 15:40:00,35.8,35.82,35.77,35.78,144222.0,30.345,30.362,30.3196,30.3281,144222.0
2016-12-22 15:45:00,35.77,35.78,35.73,35.76,311380.0,30.3196,30.3281,30.2857,30.3111,311380.0
2016-12-22 15:50:00,35.77,35.78,35.73,35.76,337717.0,30.3196,30.3281,30.2857,30.3111,337717.0
2016-12-22 15:55:00,35.76,35.76,35.67,35.7,970068.0,30.3111,30.3111,30.2348,30.2603,970068.0
2016-12-23 09:30:00,35.83,35.87,35.72,35.8,305650.0,30.3705,30.4044,30.2772,30.345,305650.0
2016-12-23 09:35:00,35.79,35.81,35.71,35.77,104747.0,30.3366,30.3535,30.2688,30.3196,104747.0
2016-12-23 09:40:00,35.77,35.78,35.59,35.59,144527.0,30.3196,30.3281,30.167,30.167,144527.0
2016-12-23 09:45:00,35.6,35.69,35.59,35.66,129007.0,30.1755,30.2518,30.167,30.2264,129007.0
2016-12-23 09:50:00,35.67,35.79,35.66,35.74,103493.0,30.2348,30.3366,30.2264,30.2942,103493.0
2016-12-23 09:55:00,35.75,35.77,35.7,35.73,81084.0,30.3027,30.3196,30.2603,30.2857,81084.0
2016-12-23 10:00:00,35.73,35.76,35.67,35.72,140647.0,30.2857,30.3111,30.2348,30.2772,140647.0
2016-12-23 10:05:00,35.72,35.75,35.69,35.7,84884.0,30.2772,30.3027,30.2518,30.2603,84884.0
2016-12-23 10:10:00,35.7,35.72,35.54,35.61,263901.0,30.2603,30.2772,30.1247,30.184,263901.0
2016-12-23 10:15:00,35.61,35.63,35.57,35.58,103111.0,30.184,30.2009,30.1501,30.1586,103111.0
2016-12-23 10:20:00,35.58,35.61,35.56,35.59,93586.0,30.1586,30.184,30.1416,30.167,93586.0
2016-12-23 10:25:00,35.59,35.61,35.58,35.61,160596.0,30.167,30.184,30.1586,30.184,160596.0
2016-12-23 10:30:00,35.61,35.62,35.58,35.62,163808.0,30.184,30.1925,30.1586,30.1925,163808.0
2016-12-23 10:35:00,35.62,35.64,35.57,35.58,121194.0,30.1925,30.2094,30.1501,30.1586,121194.0
2016-12-23 10:40:00,35.59,35.62,35.57,35.6,97260.0,30.167,30.1925,30.1501,30.1755,97260.0
2016-12-23 10:45:00,35.61,35.63,35.57,35.62,99419.0,30.184,30.2009,30.1501,30.1925,99419.0
2016-12-23 10:50:00,35.62,35.63,35.56,35.58,86081.0,30.1925,30.2009,30.1416,30.1586,86081.0
2016-12-23 10:55:00,35.57,35.61,35.56,35.61,88132.0,30.1501,30.184,30.1416,30.184,88132.0
2016-12-23 11:00:00,35.6,35.6,35.57,35.59,65042.0,30.1755,30.1755,30.1501,30.167,65042.0
2016-12-23 11:05:00,35.59,35.6,35.56,35.59,85879.0,30.167,30.1755,30.1416,30.167,85879.0
2016-12-23 11:10:00,35.59,35.61,35.56,35.59,76812.0,30.167,30.184,30.1416,30.167,76812.0
2016-12-23 11:15:00,35.59,35.6,35.56,35.57,71668.0,30.167,30.1755,30.1416,30.1501,71668.0
2016-12-23 11:20:00,35.58,35.67,35.57,35.64,118979.0,30.1586,30.2348,30.1501,30.2094,118979.0
2016-12-23 11:25:00,35.64,35.65,35.62,35.64,56985.0,30.2094,30.2179,30.1925,30.2094,56985.0
2016-12-23 11:30:00,35.64,35.64,35.55,35.59,91799.0,30.2094,30.2094,30.1331,30.167,91799.0
2016-12-23 11:35:00,35.59,35.6,35.57,35.59,53139.0,30.167,30.1755,30.1501,30.167,53139.0
2016-12-23 11:40:00,35.6,35.62,35.57,35.58,63527.0,30.1755,30.1925,30.1501,30.1586,63527.0
2016-12-23 11:45:00,35.59,35.65,35.58,35.64,163830.0,30.167,30.2179,30.1586,30.2094,163830.0
2016-12-23 11:50:00,35.64,35.64,35.59,35.6,57173.0,30.2094,30.2094,30.167,30.1755,57173.0
2016-12-23 11:55:00,35.6,35.64,35.59,35.61,55737.0,30.1755,30.2094,30.167,30.184,55737.0
2016-12-23 12:00:00,35.61,35.66,35.61,35.64,38500.0,30.184,30.2264,30.184,30.2094,38500.0
2016-12-23 12:05:00,35.65,35.68,35.64,35.64,80972.0,30.2179,30.2433,30.2094,30.2094,80972.0
2016-12-23 12:10:00,35.64,35.68,35.62,35.67,79885.0,30.2094,30.2433,30.1925,30.2348,79885.0
2016-12-23 12:15:00,35.68,35.71,35.66,35.7,46416.0,30.2433,30.2688,30.2264,30.2603,46416.0
2016-12-23 12:20:00,35.71,35.72,35.68,35.69,53732.0,30.2688,30.2772,30.2433,30.2518,53732.0
2016-12-23 12:25:00,35.69,35.75,35.68,35.73,47006.0,30.2518,30.3027,30.2433,30.2857,47006.0
2016-12-23 12:30:00,35.73,35.74,35.66,35.68,49588.0,30.2857,30.2942,30.2264,30.2433,49588.0
2016-12-23 12:35:00,35.68,35.7,35.62,35.63,113607.0,30.2433,30.2603,30.1925,30.2009,113607.0
2016-12-23 12:40:00,35.63,35.68,35.63,35.65,60863.0,30.2009,30.2433,30.2009,30.2179,60863.0
2016-12-23 12:45:00,35.65,35.69,35.65,35.67,70485.0,30.2179,30.2518,30.2179,30.2348,70485.0
2016-12-23 12:50:00,35.67,35.68,35.65,35.66,39414.0,30.2348,30.2433,30.2179,30.2264,39414.0
2016-12-23 12:55:00,35.67,35.67,35.59,35.59,103655.0,30.2348,30.2348,30.167,30.167,103655.0
2016-12-23 13:00:00,35.59,35.63,35.59,35.62,43744.0,30.167,30.2009,30.167,30.1925,43744.0
2016-12-23 13:05:00,35.61,35.62,35.59,35.6,58056.0,30.184,30.1925,30.167,30.1755,58056.0
2016-12-23 13:10:00,35.6,35.64,35.58,35.64,58164.0,30.1755,30.2094,30.1586,30.2094,58164.0
2016-12-23 13:15:00,35.64,35.68,35.62,35.68,68091.0,30.2094,30.2433,30.1925,30.2433,68091.0
2016-12-23 13:20:00,35.68,35.69,35.66,35.69,41428.0,30.2433,30.2518,30.2264,30.2518,41428.0
2016-12-23 13:25:00,35.68,35.69,35.65,35.66,60045.0,30.2433,30.2518,30.2179,30.2264,60045.0
2016-12-23 13:30:00,35.66,35.7,35.66,35.69,52591.0,30.2264,30.2603,30.2264,30.2518,52591.0
2016-12-23 13:35:00,35.7,35.7,35.6,35.62,161749.0,30.2603,30.2603,30.1755,30.1925,161749.0
2016-12-23 13:40:00,35.62,35.63,35.59,35.6,62203.0,30.1925,30.2009,30.167,30.1755,62203.0
2016-12-23 13:45:00,35.6,35.65,35.6,35.63,43146.0,30.1755,30.2179,30.1755,30.2009,43146.0
2016-12-23 13:50:00,35.63,35.63,35.59,35.6,46575.0,30.2009,30.2009,30.167,30.1755,46575.0
2016-12-23 13:55:00,35.6,35.62,35.59,35.6,52968.0,30.1755,30.1925,30.167,30.1755,52968.0
2016-12-23 14:00:00,35.61,35.7,35.6,35.7,64668.0,30.184,30.2603,30.1755,30.2603,64668.0
2016-12-23 14:05:00,35.7,35.7,35.67,35.69,54804.0,30.2603,30.2603,30.2348,30.2518,54804.0
2016-12-23 14:10:00,35.69,35.7,35.65,35.65,72686.0,30.2518,30.2603,30.2179,30.2179,72686.0
2016-12-23 14:15:00,35.66,35.67,35.65,35.66,57303.0,30.2264,30.2348,30.2179,30.2264,57303.0
2016-12-23 14:20:00,35.65,35.66,35.62,35.63,55469.0,30.2179,30.2264,30.1925,30.2009,55469.0
2016-12-23 14:25:00,35.64,35.66,35.63,35.65,61742.0,30.2094,30.2264,30.2009,30.2179,61742.0
2016-12-23 14:30:00,35.65,35.66,35.58,35.59,62528.0,30.2179,30.2264,30.1586,30.167,62528.0
2016-12-23 14:35:00,35.6,35.61,35.57,35.61,72209.0,30.1755,30.184,30.1501,30.184,72209.0
2016-12-23 14:40:00,35.61,35.62,35.57,35.59,58723.0,30.184,30.1925,30.1501,30.167,58723.0
2016-12-23 14:45:00,35.59,35.61,35.57,35.57,60980.0,30.167,30.184,30.1501,30.1501,60980.0
2016-12-23 14:50:00,35.57,35.61,35.57,35.59,69982.0,30.1501,30.184,30.1501,30.167,69982.0
2016-12-23 14:55:00,35.59,35.62,35.58,35.59,48772.0,30.167,30.1925,30.1586,30.167,48772.0
2016-12-23 15:00:00,35.59,35.63,35.59,35.62,45775.0,30.167,30.2009,30.167,30.1925,45775.0
2016-12-23 15:05:00,35.63,35.63,35.6,35.6,40377.0,30.2009,30.2009,30.1755,30.1755,40377.0
2016-12-23 15:10:00,35.6,35.61,35.59,35.59,77736.0,30.1755,30.184,30.167,30.167,77736.0
2016-12-23 15:15:00,35.59,35.63,35.59,35.62,54011.0,30.167,30.2009,30.167,30.1925,54011.0
2016-12-23 15:20:00,35.62,35.64,35.61,35.62,66175.0,30.1925,30.2094,30.184,30.1925,66175.0
2016-12-23 15:25:00,35.62,35.64,35.61,35.62,65032.0,30.1925,30.2094,30.184,30.1925,65032.0
2016-12-23 15:30:00,35.62,35.65,35.61,35.65,109320.0,30.1925,30.2179,30.184,30.2179,109320.0
2016-12-23 15:35:00,35.65,35.66,35.63,35.64,79729.0,30.2179,30.2264,30.2009,30.2094,79729.0
2016-12-23 15:40:00,35.64,35.69,35.63,35.67,84281.0,30.2094,30.2518,30.2009,30.2348,84281.0
2016-12-23 15:45:00,35.68,35.69,35.63,35.64,123409.0,30.2433,30.2518,30.2009,30.2094,123409.0
2016-12-23 15:50:00,35.63,35.66,35.63,35.66,167892.0,30.2009,30.2264,30.2009,30.2264,167892.0
2016-12-23 15:55:00,35.66,35.7,35.65,35.69,519116.0,30.2264,30.2603,30.2179,30.2518,519116.0
2016-12-27 09:30:00,35.8,35.93,35.69,35.85,383952.0,30.345,30.4552,30.2518,30.3874,383952.0
2016-12-27 09:35:00,35.84,35.92,35.82,35.88,169668.0,30.3789,30.4468,30.362,30.4128,169668.0
2016-12-27 09:40:00,35.88,35.91,35.81,35.81,128362.0,30.4128,30.4383,30.3535,30.3535,128362.0
2016-12-27 09:45:00,35.82,35.87,35.76,35.76,263372.0,30.362,30.4044,30.3111,30.3111,263372.0
2016-12-27 09:50:00,35.77,35.82,35.76,35.81,136818.0,30.3196,30.362,30.3111,30.3535,136818.0
2016-12-27 09:55:00,35.8,35.81,35.74,35.76,160908.0,30.345,30.3535,30.2942,30.3111,160908.0
2016-12-27 10:00:00,35.76,35.79,35.71,35.73,130758.0,30.3111,30.3366,30.2688,30.2857,130758.0
2016-12-27 10:05:00,35.73,35.78,35.72,35.78,63518.0,30.2857,30.3281,30.2772,30.3281,63518.0
2016-12-27 10:10:00,35.77,35.78,35.72,35.73,71662.0,30.3196,30.3281,30.2772,30.2857,71662.0
2016-12-27 10:15:00,35.73,35.78,35.73,35.76,116124.0,30.2857,30.3281,30.2857,30.3111,116124.0
2016-12-27 10:20:00,35.77,35.78,35.73,35.76,95262.0,30.3196,30.3281,30.2857,30.3111,95262.0
2016-12-27 10:25:00,35.76,35.76,35.72,35.73,166002.0,30.3111,30.3111,30.2772,30.2857,166002.0
2016-12-27 10:30:00,35.73,35.75,35.73,35.73,99032.0,30.2857,30.3027,30.2857,30.2857,99032.0
2016-12-27 10:35:00,35.73,35.73,35.7,35.7,69240.0,30.2857,30.2857,30.2603,30.2603,69240.0
2016-12-27 10:40:00,35.7,35.71,35.62,35.64,175392.0,30.2603,30.2688,30.1925,30.2094,175392.0
2016-12-27 10:45:00,35.64,35.72,35.63,35.72,212220.0,30.2094,30.2772,30.2009,30.2772,212220.0
2016-12-27 10:50:00,35.72,35.76,35.72,35.73,103280.0,30.2772,30.3111,30.2772,30.2857,103280.0
2016-12-27 10:55:00,35.72,35.73,35.71,35.72,73156.0,30.2772,30.2857,30.2688,30.2772,73156.0
2016-12-27 11:00:00,35.72,35.73,35.71,35.72,78972.0,30.2772,30.2857,30.2688,30.2772,78972.0
2016-12-27 11:05:00,35.71,35.76,35.7,35.75,182584.0,30.2688,30.3111,30.2603,30.3027,182584.0
2016-12-27 11:10:00,35.74,35.75,35.72,35.72,52806.0,30.2942,30.3027,30.2772,30.2772,52806.0
2016-12-27 11:15:00,35.72,35.73,35.65,35.66,176564.0,30.2772,30.2857,30.2179,30.2264,176564.0
2016-12-27 11:20:00,35.65,35.68,35.65,35.65,87116.0,30.2179,30.2433,30.2179,30.2179,87116.0
2016-12-27 11:25:00,35.66,35.69,35.65,35.68,129466.0,30.2264,30.2518,30.2179,30.2433,129466.0
2016-12-27 11:30:00,35.68,35.69,35.67,35.68,75834.0,30.2433,30.2518,30.2348,30.2433,75834.0
2016-12-27 11:35:00,35.69,35.71,35.68,35.68,115216.0,30.2518,30.2688,30.2433,30.2433,115216.0
2016-12-27 11:40:00,35.69,35.73,35.66,35.7,203746.0,30.2518,30.2857,30.2264,30.2603,203746.0
2016-12-27 11:45:00,35.7,35.71,35.67,35.71,119010.0,30.2603,30.2688,30.2348,30.2688,119010.0
2016-12-27 11:50:00,35.71,35.72,35.67,35.67,49504.0,30.2688,30.2772,30.2348,30.2348,49504.0
2016-12-27 11:55:00,35.68,35.71,35.67,35.67,87340.0,30.2433,30.2688,30.2348,30.2348,87340.0
2016-12-27 12:00:00,35.68,35.68,35.66,35.68,46338.0,30.2433,30.2433,30.2264,30.2433,46338.0
2016-12-27 12:05:00,35.67,35.68,35.65,35.67,87004.0,30.2348,30.2433,30.2179,30.2348,87004.0
2016-12-27 12:10:00,35.68,35.68,35.64,35.66,99060.0,30.2433,30.2433,30.2094,30.2264,99060.0
2016-12-27 12:15:00,35.66,35.69,35.66,35.67,52606.0,30.2264,30.2518,30.2264,30.2348,52606.0
2016-12-27 12:20:00,35.67,35.68,35.66,35.67,47696.0,30.2348,30.2433,30.2264,30.2348,47696.0
2016-12-27 12:25:00,35.68,35.69,35.67,35.67,48500.0,30.2433,30.2518,30.2348,30.2348,48500.0
2016-12-27 12:30:00,35.67,35.68,35.65,35.66,43168.0,30.2348,30.2433,30.2179,30.2264,43168.0
2016-12-27 12:35:00,35.66,35.66,35.64,35.65,80834.0,30.2264,30.2264,30.2094,30.2179,80834.0
2016-12-27 12:40:00,35.65,35.69,35.64,35.67,78792.0,30.2179,30.2518,30.2094,30.2348,78792.0
2016-12-27 12:45:00,35.66,35.69,35.66,35.69,33638.0,30.2264,30.2518,30.2264,30.2518,33638.0
2016-12-27 12:50:00,35.68,35.69,35.63,35.64,72634.0,30.2433,30.2518,30.2009,30.2094,72634.0
2016-12-27 12:55:00,35.63,35.65,35.63,35.64,84306.0,30.2009,30.2179,30.2009,30.2094,84306.0
2016-12-27 13:00:00,35.64,35.64,35.62,35.63,42518.0,30.2094,30.2094,30.1925,30.2009,42518.0
2016-12-27 13:05:00,35.63,35.64,35.62,35.64,31420.0,30.2009,30.2094,30.1925,30.2094,31420.0
2016-12-27 13:10:00,35.64,35.64,35.63,35.64,48094.0,30.2094,30.2094,30.2009,30.2094,48094.0
2016-12-27 13:15:00,35.64,35.64,35.63,35.63,26292.0,30.2094,30.2094,30.2009,30.2009,26292.0
2016-12-27 13:20:00,35.64,35.64,35.62,35.63,44338.0,30.2094,30.2094,30.1925,30.2009,44338.0
2016-12-27 13:25:00,35.62,35.64,35.62,35.64,86290.0,30.1925,30.2094,30.1925,30.2094,86290.0
2016-12-27 13:30:00,35.64,35.64,35.61,35.63,93358.0,30.2094,30.2094,30.184,30.2009,93358.0
2016-12-27 13:35:00,35.62,35.63,35.62,35.63,26580.0,30.1925,30.2009,30.1925,30.2009,26580.0
2016-12-27 13:40:00,35.63,35.63,35.62,35.63,34746.0,30.2009,30.2009,30.1925,30.2009,34746.0
2016-12-27 13:45:00,35.63,35.63,35.62,35.63,51964.0,30.2009,30.2009,30.1925,30.2009,51964.0
2016-12-27 13:50:00,35.63,35.63,35.59,35.59,85420.0,30.2009,30.2009,30.167,30.167,85420.0
2016-12-27 13:55:00,35.59,35.62,35.59,35.62,99664.0,30.167,30.1925,30.167,30.1925,99664.0
2016-12-27 14:00:00,35.62,35.63,35.6,35.61,81684.0,30.1925,30.2009,30.1755,30.184,81684.0
2016-12-27 14:05:00,35.61,35.63,35.61,35.63,34572.0,30.184,30.2009,30.184,30.2009,34572.0
2016-12-27 14:10:00,35.63,35.63,35.55,35.55,358968.0,30.2009,30.2009,30.1331,30.1331,358968.0
2016-12-27 14:15:00,35.55,35.6,35.54,35.58,178562.0,30.1331,30.1755,30.1247,30.1586,178562.0
2016-12-27 14:20:00,35.57,35.58,35.57,35.58,40582.0,30.1501,30.1586,30.1501,30.1586,40582.0
2016-12-27 14:25:00,35.58,35.59,35.55,35.56,86044.0,30.1586,30.167,30.1331,30.1416,86044.0
2016-12-27 14:30:00,35.57,35.57,35.54,35.54,80444.0,30.1501,30.1501,30.1247,30.1247,80444.0
2016-12-27 14:35:00,35.54,35.59,35.54,35.58,160254.0,30.1247,30.167,30.1247,30.1586,160254.0
2016-12-27 14:40:00,35.58,35.58,35.53,35.55,142474.0,30.1586,30.1586,30.1162,30.1331,142474.0
2016-12-27 14:45:00,35.55,35.56,35.54,35.54,69336.0,30.1331,30.1416,30.1247,30.1247,69336.0
2016-12-27 14:50:00,35.55,35.57,35.54,35.56,128380.0,30.1331,30.1501,30.1247,30.1416,128380.0
2016-12-27 14:55:00,35.55,35.56,35.52,35.52,94274.0,30.1331,30.1416,30.1077,30.1077,94274.0
2016-12-27 15:00:00,35.52,35.58,35.52,35.57,266680.0,30.1077,30.1586,30.1077,30.1501,266680.0
2016-12-27 15:05:00,35.57,35.58,35.56,35.56,251486.0,30.1501,30.1586,30.1416,30.1416,251486.0
2016-12-27 15:10:00,35.56,35.57,35.53,35.53,81948.0,30.1416,30.1501,30.1162,30.1162,81948.0
2016-12-27 15:15:00,35.53,35.55,35.52,35.55,126910.0,30.1162,30.1331,30.1077,30.1331,126910.0
2016-12-27 15:20:00,35.55,35.58,35.54,35.58,127690.0,30.1331,30.1586,30.1247,30.1586,127690.0
2016-12-27 15:25:00,35.58,35.59,35.57,35.58,120120.0,30.1586,30.167,30.1501,30.1586,120120.0
2016-12-27 15:30:00,35.59,35.59,35.53,35.55,265278.0,30.167,30.167,30.1162,30.1331,265278.0
2016-12-27 15:35:00,35.55,35.57,35.54,35.56,206556.0,30.1331,30.1501,30.1247,30.1416,206556.0
2016-12-27 15:40:00,35.57,35.57,35.53,35.55,406116.0,30.1501,30.1501,30.1162,30.1331,406116.0
2016-12-27 15:45:00,35.55,35.55,35.5,35.53,446238.0,30.1331,30.1331,30.0907,30.1162,446238.0
2016-12-27 15:50:00,35.52,35.55,35.52,35.54,404304.0,30.1077,30.1331,30.1077,30.1247,404304.0
2016-12-27 15:55:00,35.54,35.55,35.52,35.54,679280.0,30.1247,30.1331,30.1077,30.1247,679280.0
2016-12-28 09:30:00,35.71,35.8,35.67,35.69,265473.0,30.2688,30.345,30.2348,30.2518,265473.0
2016-12-28 09:35:00,35.68,35.74,35.63,35.64,105980.0,30.2433,30.2942,30.2009,30.2094,105980.0
2016-12-28 09:40:00,35.65,35.67,35.58,35.62,79907.0,30.2179,30.2348,30.1586,30.1925,79907.0
2016-12-28 09:45:00,35.62,35.62,35.58,35.58,83711.0,30.1925,30.1925,30.1586,30.1586,83711.0
2016-12-28 09:50:00,35.58,35.59,35.51,35.57,80253.0,30.1586,30.167,30.0992,30.1501,80253.0
2016-12-28 09:55:00,35.57,35.59,35.54,35.58,54241.0,30.1501,30.167,30.1247,30.1586,54241.0
2016-12-28 10:00:00,35.58,35.6,35.55,35.58,85033.0,30.1586,30.1755,30.1331,30.1586,85033.0
2016-12-28 10:05:00,35.58,35.58,35.53,35.54,74826.0,30.1586,30.1586,30.1162,30.1247,74826.0
2016-12-28 10:10:00,35.53,35.53,35.44,35.45,127785.0,30.1162,30.1162,30.0399,30.0484,127785.0
2016-12-28 10:15:00,35.45,35.55,35.44,35.5,75276.0,30.0484,30.1331,30.0399,30.0907,75276.0
2016-12-28 10:20:00,35.51,35.53,35.48,35.51,45122.0,30.0992,30.1162,30.0738,30.0992,45122.0
2016-12-28 10:25:00,35.5,35.52,35.48,35.52,41686.0,30.0907,30.1077,30.0738,30.1077,41686.0
2016-12-28 10:30:00,35.52,35.53,35.47,35.48,41547.0,30.1077,30.1162,30.0653,30.0738,41547.0
2016-12-28 10:35:00,35.48,35.49,35.45,35.47,39419.0,30.0738,30.0823,30.0484,30.0653,39419.0
2016-12-28 10:40:00,35.47,35.48,35.42,35.42,59415.0,30.0653,30.0738,30.0229,30.0229,59415.0
2016-12-28 10:45:00,35.41,35.43,35.41,35.42,37577.0,30.0145,30.0314,30.0145,30.0229,37577.0
2016-12-28 10:50:00,35.42,35.43,35.38,35.38,36613.0,30.0229,30.0314,29.989,29.989,36613.0
2016-12-28 10:55:00,35.38,35.39,35.33,35.34,77461.0,29.989,29.9975,29.9467,29.9551,77461.0
2016-12-28 11:00:00,35.34,35.35,35.31,35.35,59744.0,29.9551,29.9636,29.9297,29.9636,59744.0
2016-12-28 11:05:00,35.34,35.35,35.32,35.32,39945.0,29.9551,29.9636,29.9382,29.9382,39945.0
2016-12-28 11:10:00,35.32,35.33,35.28,35.32,83917.0,29.9382,29.9467,29.9043,29.9382,83917.0
2016-12-28 11:15:00,35.33,35.33,35.29,35.29,34987.0,29.9467,29.9467,29.9127,29.9127,34987.0
2016-12-28 11:20:00,35.3,35.35,35.29,35.35,45939.0,29.9212,29.9636,29.9127,29.9636,45939.0
2016-12-28 11:25:00,35.35,35.38,35.34,35.37,32859.0,29.9636,29.989,29.9551,29.9806,32859.0
2016-12-28 11:30:00,35.36,35.44,35.36,35.43,64915.0,29.9721,30.0399,29.9721,30.0314,64915.0
2016-12-28 11:35:00,35.43,35.44,35.41,35.41,33211.0,30.0314,30.0399,30.0145,30.0145,33211.0
2016-12-28 11:40:00,35.41,35.42,35.38,35.38,22648.0,30.0145,30.0229,29.989,29.989,22648.0
2016-12-28 11:45:00,35.38,35.4,35.37,35.4,20496.0,29.989,30.006,29.9806,30.006,20496.0
2016-12-28 11:50:00,35.4,35.43,35.38,35.39,42511.0,30.006,30.0314,29.989,29.9975,42511.0
2016-12-28 11:55:00,35.38,35.4,35.36,35.38,28707.0,29.989,30.006,29.9721,29.989,28707.0
2016-12-28 12:00:00,35.38,35.42,35.35,35.42,101702.0,29.989,30.0229,29.9636,30.0229,101702.0
2016-12-28 12:05:00,35.41,35.42,35.38,35.39,49840.0,30.0145,30.0229,29.989,29.9975,49840.0
2016-12-28 12:10:00,35.38,35.4,35.34,35.34,30610.0,29.989,30.006,29.9551,29.9551,30610.0
2016-12-28 12:15:00,35.34,35.35,35.28,35.3,59449.0,29.9551,29.9636,29.9043,29.9212,59449.0
2016-12-28 12:20:00,35.3,35.31,35.27,35.28,56919.0,29.9212,29.9297,29.8958,29.9043,56919.0
2016-12-28 12:25:00,35.29,35.32,35.28,35.3,52483.0,29.9127,29.9382,29.9043,29.9212,52483.0
2016-12-28 12:30:00,35.3,35.31,35.25,35.26,37190.0,29.9212,29.9297,29.8788,29.8873,37190.0
2016-12-28 12:35:00,35.26,35.27,35.25,35.26,13864.0,29.8873,29.8958,29.8788,29.8873,13864.0
2016-12-28 12:40:00,35.26,35.27,35.21,35.22,65491.0,29.8873,29.8958,29.8449,29.8534,65491.0
2016-12-28 12:45:00,35.22,35.23,35.21,35.22,31051.0,29.8534,29.8619,29.8449,29.8534,31051.0
2016-12-28 12:50:00,35.21,35.26,35.21,35.25,32453.0,29.8449,29.8873,29.8449,29.8788,32453.0
2016-12-28 12:55:00,35.24,35.28,35.23,35.28,32817.0,29.8704,29.9043,29.8619,29.9043,32817.0
2016-12-28 13:00:00,35.28,35.3,35.27,35.3,39131.0,29.9043,29.9212,29.8958,29.9212,39131.0
2016-12-28 13:05:00,35.3,35.3,35.27,35.28,52145.0,29.9212,29.9212,29.8958,29.9043,52145.0
2016-12-28 13:10:00,35.27,35.3,35.27,35.27,32094.0,29.8958,29.9212,29.8958,29.8958,32094.0
2016-12-28 13:15:00,35.27,35.28,35.26,35.27,24213.0,29.8958,29.9043,29.8873,29.8958,24213.0
2016-12-28 13:20:00,35.27,35.28,35.26,35.28,22939.0,29.8958,29.9043,29.8873,29.9043,22939.0
2016-12-28 13:25:00,35.28,35.28,35.26,35.26,24901.0,29.9043,29.9043,29.8873,29.8873,24901.0
2016-12-28 13:30:00,35.26,35.28,35.25,35.26,24614.0,29.8873,29.9043,29.8788,29.8873,24614.0
2016-12-28 13:35:00,35.26,35.27,35.25,35.26,20625.0,29.8873,29.8958,29.8788,29.8873,20625.0
2016-12-28 13:40:00,35.25,35.28,35.24,35.27,62557.0,29.8788,29.9043,29.8704,29.8958,62557.0
2016-12-28 13:45:00,35.27,35.32,35.27,35.3,76179.0,29.8958,29.9382,29.8958,29.9212,76179.0
2016-12-28 13:50:00,35.3,35.31,35.29,35.3,60472.0,29.9212,29.9297,29.9127,29.9212,60472.0
2016-12-28 13:55:00,35.3,35.3,35.28,35.3,58924.0,29.9212,29.9212,29.9043,29.9212,58924.0
2016-12-28 14:00:00,35.3,35.3,35.28,35.28,35061.0,29.9212,29.9212,29.9043,29.9043,35061.0
2016-12-28 14:05:00,35.29,35.29,35.24,35.26,44387.0,29.9127,29.9127,29.8704,29.8873,44387.0
2016-12-28 14:10:00,35.26,35.26,35.21,35.23,53380.0,29.8873,29.8873,29.8449,29.8619,53380.0
2016-12-28 14:15:00,35.23,35.23,35.18,35.2,116053.0,29.8619,29.8619,29.8195,29.8365,116053.0
2016-12-28 14:20:00,35.21,35.22,35.16,35.16,73781.0,29.8449,29.8534,29.8026,29.8026,73781.0
2016-12-28 14:25:00,35.16,35.2,35.16,35.19,54342.0,29.8026,29.8365,29.8026,29.828,54342.0
2016-12-28 14:30:00,35.19,35.2,35.18,35.2,22270.0,29.828,29.8365,29.8195,29.8365,22270.0
2016-12-28 14:35:00,35.2,35.2,35.17,35.18,54933.0,29.8365,29.8365,29.811,29.8195,54933.0
2016-12-28 14:40:00,35.18,35.22,35.17,35.21,55691.0,29.8195,29.8534,29.811,29.8449,55691.0
2016-12-28 14:45:00,35.21,35.22,35.18,35.19,36329.0,29.8449,29.8534,29.8195,29.828,36329.0
2016-12-28 14:50:00,35.18,35.19,35.15,35.18,90713.0,29.8195,29.828,29.7941,29.8195,90713.0
2016-12-28 14:55:00,35.18,35.18,35.13,35.13,94484.0,29.8195,29.8195,29.7771,29.7771,94484.0
2016-12-28 15:00:00,35.13,35.19,35.13,35.17,112785.0,29.7771,29.828,29.7771,29.811,112785.0
2016-12-28 15:05:00,35.17,35.21,35.17,35.17,125595.0,29.811,29.8449,29.811,29.811,125595.0
2016-12-28 15:10:00,35.17,35.19,35.16,35.19,95808.0,29.811,29.828,29.8026,29.828,95808.0
2016-12-28 15:15:00,35.19,35.21,35.18,35.2,78354.0,29.828,29.8449,29.8195,29.8365,78354.0
2016-12-28 15:20:00,35.2,35.2,35.19,35.2,51100.0,29.8365,29.8365,29.828,29.8365,51100.0
2016-12-28 15:25:00,35.2,35.22,35.19,35.2,112995.0,29.8365,29.8534,29.828,29.8365,112995.0
2016-12-28 15:30:00,35.2,35.21,35.17,35.2,135192.0,29.8365,29.8449,29.811,29.8365,135192.0
2016-12-28 15:35:00,35.2,35.21,35.2,35.21,100100.0,29.8365,29.8449,29.8365,29.8449,100100.0
2016-12-28 15:40:00,35.2,35.21,35.15,35.16,146088.0,29.8365,29.8449,29.7941,29.8026,146088.0
2016-12-28 15:45:00,35.16,35.19,35.16,35.19,165040.0,29.8026,29.828,29.8026,29.828,165040.0
2016-12-28 15:50:00,35.19,35.19,35.14,35.15,304957.0,29.828,29.828,29.7856,29.7941,304957.0
2016-12-28 15:55:00,35.15,35.17,35.14,35.17,444683.0,29.7941,29.811,29.7856,29.811,444683.0
2016-12-29 09:30:00,35.25,35.48,35.25,35.48,173285.0,29.8788,30.0738,29.8788,30.0738,173285.0
2016-12-29 09:35:00,35.47,35.48,35.33,35.35,73123.0,30.0653,30.0738,29.9467,29.9636,73123.0
2016-12-29 09:40:00,35.35,35.4,35.31,35.39,79610.0,29.9636,30.006,29.9297,29.9975,79610.0
2016-12-29 09:45:00,35.38,35.4,35.22,35.22,83516.0,29.989,30.006,29.8534,29.8534,83516.0
2016-12-29 09:50:00,35.22,35.26,35.21,35.26,49842.0,29.8534,29.8873,29.8449,29.8873,49842.0
2016-12-29 09:55:00,35.26,35.31,35.25,35.3,34024.0,29.8873,29.9297,29.8788,29.9212,34024.0
2016-12-29 10:00:00,35.3,35.35,35.28,35.33,74733.0,29.9212,29.9636,29.9043,29.9467,74733.0
2016-12-29 10:05:00,35.32,35.33,35.26,35.29,39468.0,29.9382,29.9467,29.8873,29.9127,39468.0
2016-12-29 10:10:00,35.28,35.3,35.26,35.3,33469.0,29.9043,29.9212,29.8873,29.9212,33469.0
2016-12-29 10:15:00,35.3,35.33,35.28,35.33,52239.0,29.9212,29.9467,29.9043,29.9467,52239.0
2016-12-29 10:20:00,35.33,35.33,35.3,35.3,20501.0,29.9467,29.9467,29.9212,29.9212,20501.0
2016-12-29 10:25:00,35.3,35.34,35.27,35.34,62093.0,29.9212,29.9551,29.8958,29.9551,62093.0
2016-12-29 10:30:00,35.34,35.35,35.31,35.31,51916.0,29.9551,29.9636,29.9297,29.9297,51916.0
2016-12-29 10:35:00,35.31,35.33,35.29,35.29,32253.0,29.9297,29.9467,29.9127,29.9127,32253.0
2016-12-29 10:40:00,35.29,35.3,35.22,35.22,82125.0,29.9127,29.9212,29.8534,29.8534,82125.0
2016-12-29 10:45:00,35.22,35.25,35.21,35.22,50942.0,29.8534,29.8788,29.8449,29.8534,50942.0
2016-12-29 10:50:00,35.23,35.26,35.21,35.22,62046.0,29.8619,29.8873,29.8449,29.8534,62046.0
2016-12-29 10:55:00,35.23,35.24,35.21,35.23,45161.0,29.8619,29.8704,29.8449,29.8619,45161.0
2016-12-29 11:00:00,35.23,35.25,35.22,35.24,39119.0,29.8619,29.8788,29.8534,29.8704,39119.0
2016-12-29 11:05:00,35.25,35.28,35.24,35.26,37279.0,29.8788,29.9043,29.8704,29.8873,37279.0
2016-12-29 11:10:00,35.26,35.28,35.25,35.27,36286.0,29.8873,29.9043,29.8788,29.8958,36286.0
2016-12-29 11:15:00,35.27,35.27,35.19,35.21,61587.0,29.8958,29.8958,29.828,29.8449,61587.0
2016-12-29 11:20:00,35.2,35.23,35.17,35.2,27915.0,29.8365,29.8619,29.811,29.8365,27915.0
2016-12-29 11:25:00,35.19,35.25,35.19,35.23,38650.0,29.828,29.8788,29.828,29.8619,38650.0
2016-12-29 11:30:00,35.23,35.3,35.23,35.27,45577.0,29.8619,29.9212,29.8619,29.8958,45577.0
2016-12-29 11:35:00,35.28,35.3,35.24,35.24,40171.0,29.9043,29.9212,29.8704,29.8704,40171.0
2016-12-29 11:40:00,35.25,35.25,35.22,35.23,37332.0,29.8788,29.8788,29.8534,29.8619,37332.0
2016-12-29 11:45:00,35.23,35.25,35.22,35.23,32555.0,29.8619,29.8788,29.8534,29.8619,32555.0
2016-12-29 11:50:00,35.23,35.24,35.19,35.22,53707.0,29.8619,29.8704,29.828,29.8534,53707.0
2016-12-29 11:55:00,35.23,35.25,35.22,35.23,23083.0,29.8619,29.8788,29.8534,29.8619,23083.0
2016-12-29 12:00:00,35.23,35.23,35.2,35.2,34776.0,29.8619,29.8619,29.8365,29.8365,34776.0
2016-12-29 12:05:00,35.21,35.22,35.19,35.19,24913.0,29.8449,29.8534,29.828,29.828,24913.0
2016-12-29 12:10:00,35.2,35.2,35.15,35.19,48400.0,29.8365,29.8365,29.7941,29.828,48400.0
2016-12-29 12:15:00,35.2,35.21,35.18,35.2,24588.0,29.8365,29.8449,29.8195,29.8365,24588.0
2016-12-29 12:20:00,35.2,35.21,35.18,35.21,39786.0,29.8365,29.8449,29.8195,29.8449,39786.0
2016-12-29 12:25:00,35.2,35.23,35.2,35.2,50349.0,29.8365,29.8619,29.8365,29.8365,50349.0
2016-12-29 12:30:00,35.21,35.23,35.19,35.19,23396.0,29.8449,29.8619,29.828,29.828,23396.0
2016-12-29 12:35:00,35.19,35.19,35.17,35.17,15912.0,29.828,29.828,29.811,29.811,15912.0
2016-12-29 12:40:00,35.17,35.21,35.17,35.2,28204.0,29.811,29.8449,29.811,29.8365,28204.0
2016-12-29 12:45:00,35.2,35.22,35.19,35.22,38516.0,29.8365,29.8534,29.828,29.8534,38516.0
2016-12-29 12:50:00,35.22,35.23,35.21,35.22,15548.0,29.8534,29.8619,29.8449,29.8534,15548.0
2016-12-29 12:55:00,35.21,35.22,35.18,35.19,31621.0,29.8449,29.8534,29.8195,29.828,31621.0
2016-12-29 13:00:00,35.19,35.21,35.19,35.2,25169.0,29.828,29.8449,29.828,29.8365,25169.0
2016-12-29 13:05:00,35.2,35.21,35.2,35.21,11614.0,29.8365,29.8449,29.8365,29.8449,11614.0
2016-12-29 13:10:00,35.2,35.21,35.2,35.2,10350.0,29.8365,29.8449,29.8365,29.8365,10350.0
2016-12-29 13:15:00,35.2,35.21,35.18,35.2,38850.0,29.8365,29.8449,29.8195,29.8365,38850.0
2016-12-29 13:20:00,35.2,35.21,35.17,35.2,28938.0,29.8365,29.8449,29.811,29.8365,28938.0
2016-12-29 13:25:00,35.19,35.21,35.18,35.19,24544.0,29.828,29.8449,29.8195,29.828,24544.0
2016-12-29 13:30:00,35.19,35.19,35.17,35.18,16876.0,29.828,29.828,29.811,29.8195,16876.0
2016-12-29 13:35:00,35.19,35.19,35.18,35.19,14555.0,29.828,29.828,29.8195,29.828,14555.0
2016-12-29 13:40:00,35.18,35.19,35.18,35.19,29897.0,29.8195,29.828,29.8195,29.828,29897.0
2016-12-29 13:45:00,35.19,35.19,35.16,35.16,55190.0,29.828,29.828,29.8026,29.8026,55190.0
2016-12-29 13:50:00,35.16,35.19,35.16,35.19,35008.0,29.8026,29.828,29.8026,29.828,35008.0
2016-12-29 13:55:00,35.19,35.19,35.16,35.19,36344.0,29.828,29.828,29.8026,29.828,36344.0
2016-12-29 14:00:00,35.18,35.24,35.17,35.23,115665.0,29.8195,29.8704,29.811,29.8619,115665.0
2016-12-29 14:05:00,35.23,35.24,35.22,35.23,40369.0,29.8619,29.8704,29.8534,29.8619,40369.0
2016-12-29 14:10:00,35.22,35.23,35.2,35.2,22554.0,29.8534,29.8619,29.8365,29.8365,22554.0
2016-12-29 14:15:00,35.2,35.22,35.17,35.18,43299.0,29.8365,29.8534,29.811,29.8195,43299.0
2016-12-29 14:20:00,35.19,35.22,35.18,35.22,24898.0,29.828,29.8534,29.8195,29.8534,24898.0
2016-12-29 14:25:00,35.22,35.24,35.2,35.2,53870.0,29.8534,29.8704,29.8365,29.8365,53870.0
2016-12-29 14:30:00,35.2,35.21,35.16,35.16,30864.0,29.8365,29.8449,29.8026,29.8026,30864.0
2016-12-29 14:35:00,35.16,35.19,35.16,35.17,39332.0,29.8026,29.828,29.8026,29.811,39332.0
2016-12-29 14:40:00,35.18,35.19,35.16,35.19,51522.0,29.8195,29.828,29.8026,29.828,51522.0
2016-12-29 14:45:00,35.19,35.21,35.18,35.2,35318.0,29.828,29.8449,29.8195,29.8365,35318.0
2016-12-29 14:50:00,35.2,35.2,35.18,35.2,43663.0,29.8365,29.8365,29.8195,29.8365,43663.0
2016-12-29 14:55:00,35.2,35.21,35.19,35.21,26925.0,29.8365,29.8449,29.828,29.8449,26925.0
2016-12-29 15:00:00,35.21,35.22,35.19,35.2,68700.0,29.8449,29.8534,29.828,29.8365,68700.0
2016-12-29 15:05:00,35.2,35.2,35.18,35.19,45602.0,29.8365,29.8365,29.8195,29.828,45602.0
2016-12-29 15:10:00,35.19,35.2,35.18,35.19,30601.0,29.828,29.8365,29.8195,29.828,30601.0
2016-12-29 15:15:00,35.19,35.2,35.18,35.19,49024.0,29.828,29.8365,29.8195,29.828,49024.0
2016-12-29 15:20:00,35.2,35.21,35.19,35.2,32015.0,29.8365,29.8449,29.828,29.8365,32015.0
2016-12-29 15:25:00,35.2,35.2,35.17,35.17,49117.0,29.8365,29.8365,29.811,29.811,49117.0
2016-12-29 15:30:00,35.18,35.18,35.15,35.16,60342.0,29.8195,29.8195,29.7941,29.8026,60342.0
2016-12-29 15:35:00,35.16,35.16,35.12,35.16,119692.0,29.8026,29.8026,29.7687,29.8026,119692.0
2016-12-29 15:40:00,35.16,35.16,35.13,35.13,71685.0,29.8026,29.8026,29.7771,29.7771,71685.0
2016-12-29 15:45:00,35.13,35.14,35.13,35.14,58173.0,29.7771,29.7856,29.7771,29.7856,58173.0
2016-12-29 15:50:00,35.14,35.16,35.13,35.14,155991.0,29.7856,29.8026,29.7771,29.7856,155991.0
2016-12-29 15:55:00,35.14,35.15,35.13,35.15,340424.0,29.7856,29.7941,29.7771,29.7941,340424.0
2016-12-30 09:30:00,35.21,35.31,35.07,35.1,173085.0,29.8449,29.9297,29.7263,29.7517,173085.0
2016-12-30 09:35:00,35.1,35.22,35.1,35.16,76417.0,29.7517,29.8534,29.7517,29.8026,76417.0
2016-12-30 09:40:00,35.16,35.2,35.15,35.16,89707.0,29.8026,29.8365,29.7941,29.8026,89707.0
2016-12-30 09:45:00,35.16,35.23,35.16,35.23,63386.0,29.8026,29.8619,29.8026,29.8619,63386.0
2016-12-30 09:50:00,35.23,35.24,35.15,35.15,60834.0,29.8619,29.8704,29.7941,29.7941,60834.0
2016-12-30 09:55:00,35.15,35.19,35.1,35.14,73876.0,29.7941,29.828,29.7517,29.7856,73876.0
2016-12-30 10:00:00,35.14,35.17,35.11,35.12,75236.0,29.7856,29.811,29.7602,29.7687,75236.0
2016-12-30 10:05:00,35.13,35.17,35.12,35.16,38711.0,29.7771,29.811,29.7687,29.8026,38711.0
2016-12-30 10:10:00,35.16,35.19,35.15,35.17,13121.0,29.8026,29.828,29.7941,29.811,13121.0
2016-12-30 10:15:00,35.18,35.18,35.13,35.13,25228.0,29.8195,29.8195,29.7771,29.7771,25228.0
2016-12-30 10:20:00,35.13,35.15,35.09,35.09,44698.0,29.7771,29.7941,29.7432,29.7432,44698.0
2016-12-30 10:25:00,35.09,35.13,35.09,35.09,110671.0,29.7432,29.7771,29.7432,29.7432,110671.0
2016-12-30 10:30:00,35.1,35.13,35.09,35.09,53248.0,29.7517,29.7771,29.7432,29.7432,53248.0
2016-12-30 10:35:00,35.1,35.1,35.07,35.07,49500.0,29.7517,29.7517,29.7263,29.7263,49500.0
2016-12-30 10:40:00,35.08,35.09,35.05,35.08,71715.0,29.7347,29.7432,29.7093,29.7347,71715.0
2016-12-30 10:45:00,35.07,35.09,35.05,35.05,55849.0,29.7263,29.7432,29.7093,29.7093,55849.0
2016-12-30 10:50:00,35.05,35.09,35.05,35.07,65231.0,29.7093,29.7432,29.7093,29.7263,65231.0
2016-12-30 10:55:00,35.07,35.09,35.05,35.05,58726.0,29.7263,29.7432,29.7093,29.7093,58726.0
2016-12-30 11:00:00,35.05,35.06,35.04,35.05,24800.0,29.7093,29.7178,29.7008,29.7093,24800.0
2016-12-30 11:05:00,35.05,35.07,35.04,35.04,52769.0,29.7093,29.7263,29.7008,29.7008,52769.0
2016-12-30 11:10:00,35.05,35.05,35.02,35.03,62088.0,29.7093,29.7093,29.6839,29.6924,62088.0
2016-12-30 11:15:00,35.04,35.04,35.01,35.02,49252.0,29.7008,29.7008,29.6754,29.6839,49252.0
2016-12-30 11:20:00,35.03,35.06,35.02,35.05,37554.0,29.6924,29.7178,29.6839,29.7093,37554.0
2016-12-30 11:25:00,35.05,35.08,35.04,35.05,71459.0,29.7093,29.7347,29.7008,29.7093,71459.0
2016-12-30 11:30:00,35.05,35.07,35.03,35.05,59022.0,29.7093,29.7263,29.6924,29.7093,59022.0
2016-12-30 11:35:00,35.05,35.05,35.02,35.04,32290.0,29.7093,29.7093,29.6839,29.7008,32290.0
2016-12-30 11:40:00,35.03,35.05,35.03,35.03,28336.0,29.6924,29.7093,29.6924,29.6924,28336.0
2016-12-30 11:45:00,35.04,35.05,35.03,35.03,13376.0,29.7008,29.7093,29.6924,29.6924,13376.0
2016-12-30 11:50:00,35.03,35.04,35.02,35.02,19958.0,29.6924,29.7008,29.6839,29.6839,19958.0
2016-12-30 11:55:00,35.02,35.03,35.01,35.01,15697.0,29.6839,29.6924,29.6754,29.6754,15697.0
2016-12-30 12:00:00,35.02,35.02,34.9,34.94,240301.0,29.6839,29.6839,29.5822,29.6161,240301.0
2016-12-30 12:05:00,34.93,34.95,34.92,34.94,35532.0,29.6076,29.6246,29.5991,29.6161,35532.0
2016-12-30 12:10:00,34.95,35.01,34.94,35.0,43628.0,29.6246,29.6754,29.6161,29.6669,43628.0
2016-12-30 12:15:00,35.0,35.0,34.94,34.96,38948.0,29.6669,29.6669,29.6161,29.633,38948.0
2016-12-30 12:20:00,34.97,34.97,34.96,34.97,15967.0,29.6415,29.6415,29.633,29.6415,15967.0
2016-12-30 12:25:00,34.97,34.97,34.92,34.92,52186.0,29.6415,29.6415,29.5991,29.5991,52186.0
2016-12-30 12:30:00,34.92,34.94,34.92,34.93,48587.0,29.5991,29.6161,29.5991,29.6076,48587.0
2016-12-30 12:35:00,34.94,34.94,34.86,34.88,54342.0,29.6161,29.6161,29.5483,29.5652,54342.0
2016-12-30 12:40:00,34.87,34.89,34.85,34.89,40689.0,29.5567,29.5737,29.5398,29.5737,40689.0
2016-12-30 12:45:00,34.89,34.89,34.85,34.85,53980.0,29.5737,29.5737,29.5398,29.5398,53980.0
2016-12-30 12:50:00,34.85,34.86,34.8,34.84,60766.0,29.5398,29.5483,29.4974,29.5313,60766.0
2016-12-30 12:55:00,34.83,34.85,34.83,34.84,22490.0,29.5228,29.5398,29.5228,29.5313,22490.0
2016-12-30 13:00:00,34.84,34.85,34.83,34.84,24722.0,29.5313,29.5398,29.5228,29.5313,24722.0
2016-12-30 13:05:00,34.85,34.86,34.84,34.84,21157.0,29.5398,29.5483,29.5313,29.5313,21157.0
2016-12-30 13:10:00,34.84,34.86,34.84,34.85,22935.0,29.5313,29.5483,29.5313,29.5398,22935.0
2016-12-30 13:15:00,34.84,34.89,34.84,34.89,32329.0,29.5313,29.5737,29.5313,29.5737,32329.0
2016-12-30 13:20:00,34.89,34.89,34.87,34.87,24773.0,29.5737,29.5737,29.5567,29.5567,24773.0
2016-12-30 13:25:00,34.88,34.88,34.85,34.86,23825.0,29.5652,29.5652,29.5398,29.5483,23825.0
2016-12-30 13:30:00,34.86,34.86,34.82,34.84,57754.0,29.5483,29.5483,29.5144,29.5313,57754.0
2016-12-30 13:35:00,34.84,34.86,34.83,34.84,39838.0,29.5313,29.5483,29.5228,29.5313,39838.0
2016-12-30 13:40:00,34.84,34.86,34.83,34.84,87045.0,29.5313,29.5483,29.5228,29.5313,87045.0
2016-12-30 13:45:00,34.84,34.84,34.82,34.82,57055.0,29.5313,29.5313,29.5144,29.5144,57055.0
2016-12-30 13:50:00,34.83,34.86,34.82,34.86,37737.0,29.5228,29.5483,29.5144,29.5483,37737.0
2016-12-30 13:55:00,34.85,34.86,34.79,34.8,56078.0,29.5398,29.5483,29.4889,29.4974,56078.0
2016-12-30 14:00:00,34.8,34.81,34.79,34.8,44849.0,29.4974,29.5059,29.4889,29.4974,44849.0
2016-12-30 14:05:00,34.8,34.8,34.79,34.8,18802.0,29.4974,29.4974,29.4889,29.4974,18802.0
2016-12-30 14:10:00,34.8,34.8,34.76,34.77,129795.0,29.4974,29.4974,29.4635,29.472,129795.0
2016-12-30 14:15:00,34.77,34.8,34.77,34.77,92412.0,29.472,29.4974,29.472,29.472,92412.0
2016-12-30 14:20:00,34.77,34.78,34.76,34.76,27409.0,29.472,29.4805,29.4635,29.4635,27409.0
2016-12-30 14:25:00,34.77,34.77,34.73,34.73,51137.0,29.472,29.472,29.4381,29.4381,51137.0
2016-12-30 14:30:00,34.73,34.77,34.71,34.73,158645.0,29.4381,29.472,29.4211,29.4381,158645.0
2016-12-30 14:35:00,34.73,34.78,34.72,34.77,88277.0,29.4381,29.4805,29.4296,29.472,88277.0
2016-12-30 14:40:00,34.77,34.79,34.75,34.78,52826.0,29.472,29.4889,29.455,29.4805,52826.0
2016-12-30 14:45:00,34.79,34.79,34.71,34.72,79033.0,29.4889,29.4889,29.4211,29.4296,79033.0
2016-12-30 14:50:00,34.73,34.73,34.7,34.71,63737.0,29.4381,29.4381,29.4126,29.4211,63737.0
2016-12-30 14:55:00,34.72,34.72,34.67,34.7,89039.0,29.4296,29.4296,29.3872,29.4126,89039.0
2016-12-30 15:00:00,34.7,34.75,34.7,34.75,53593.0,29.4126,29.455,29.4126,29.455,53593.0
2016-12-30 15:05:00,34.75,34.76,34.74,34.76,37310.0,29.455,29.4635,29.4466,29.4635,37310.0
2016-12-30 15:10:00,34.76,34.76,34.72,34.75,106011.0,29.4635,29.4635,29.4296,29.455,106011.0
2016-12-30 15:15:00,34.75,34.77,34.74,34.75,77388.0,29.455,29.472,29.4466,29.455,77388.0
2016-12-30 15:20:00,34.74,34.76,34.72,34.73,77275.0,29.4466,29.4635,29.4296,29.4381,77275.0
2016-12-30 15:25:00,34.73,34.77,34.73,34.76,75559.0,29.4381,29.472,29.4381,29.4635,75559.0
2016-12-30 15:30:00,34.76,34.78,34.74,34.78,170191.0,29.4635,29.4805,29.4466,29.4805,170191.0
2016-12-30 15:35:00,34.78,34.82,34.76,34.81,96073.0,29.4805,29.5144,29.4635,29.5059,96073.0
2016-12-30 15:40:00,34.81,34.82,34.75,34.76,153795.0,29.5059,29.5144,29.455,29.4635,153795.0
2016-12-30 15:45:00,34.75,34.76,34.72,34.73,210137.0,29.455,29.4635,29.4296,29.4381,210137.0
2016-12-30 15:50:00,34.74,34.77,34.73,34.76,298013.0,29.4466,29.472,29.4381,29.4635,298013.0
2016-12-30 15:55:00,34.77,34.86,34.75,34.85,858421.0,29.472,29.5483,29.455,29.5398,858421.0
2017-01-03 09:30:00,34.99,35.05,34.84,34.87,481864.0,29.6585,29.7093,29.5313,29.5567,481864.0
2017-01-03 09:35:00,34.87,35.03,34.86,35.02,137673.0,29.5567,29.6924,29.5483,29.6839,137673.0
2017-01-03 09:40:00,35.01,35.22,34.99,35.22,272014.0,29.6754,29.8534,29.6585,29.8534,272014.0
2017-01-03 09:45:00,35.23,35.28,35.15,35.16,234771.0,29.8619,29.9043,29.7941,29.8026,234771.0
2017-01-03 09:50:00,35.16,35.28,35.11,35.25,228963.0,29.8026,29.9043,29.7602,29.8788,228963.0
2017-01-03 09:55:00,35.24,35.27,35.14,35.18,261701.0,29.8704,29.8958,29.7856,29.8195,261701.0
2017-01-03 10:00:00,35.18,35.34,35.18,35.33,152154.0,29.8195,29.9551,29.8195,29.9467,152154.0
2017-01-03 10:05:00,35.32,35.54,35.31,35.52,246480.0,29.9382,30.1247,29.9297,30.1077,246480.0
2017-01-03 10:10:00,35.53,35.53,35.45,35.52,175861.0,30.1162,30.1162,30.0484,30.1077,175861.0
2017-01-03 10:15:00,35.53,35.57,35.44,35.45,156159.0,30.1162,30.1501,30.0399,30.0484,156159.0
2017-01-03 10:20:00,35.45,35.47,35.37,35.45,89814.0,30.0484,30.0653,29.9806,30.0484,89814.0
2017-01-03 10:25:00,35.44,35.48,35.43,35.45,68232.0,30.0399,30.0738,30.0314,30.0484,68232.0
2017-01-03 10:30:00,35.45,35.5,35.44,35.44,104158.0,30.0484,30.0907,30.0399,30.0399,104158.0
2017-01-03 10:35:00,35.44,35.45,35.36,35.36,131756.0,30.0399,30.0484,29.9721,29.9721,131756.0
2017-01-03 10:40:00,35.36,35.4,35.32,35.32,97383.0,29.9721,30.006,29.9382,29.9382,97383.0
2017-01-03 10:45:00,35.33,35.33,35.26,35.26,65921.0,29.9467,29.9467,29.8873,29.8873,65921.0
2017-01-03 10:50:00,35.25,35.31,35.25,35.26,109913.0,29.8788,29.9297,29.8788,29.8873,109913.0
2017-01-03 10:55:00,35.26,35.26,35.11,35.12,136753.0,29.8873,29.8873,29.7602,29.7687,136753.0
2017-01-03 11:00:00,35.11,35.11,35.05,35.11,126951.0,29.7602,29.7602,29.7093,29.7602,126951.0
2017-01-03 11:05:00,35.11,35.23,35.1,35.21,102890.0,29.7602,29.8619,29.7517,29.8449,102890.0
2017-01-03 11:10:00,35.22,35.23,35.15,35.17,115967.0,29.8534,29.8619,29.7941,29.811,115967.0
2017-01-03 11:15:00,35.18,35.19,35.09,35.09,171804.0,29.8195,29.828,29.7432,29.7432,171804.0
2017-01-03 11:20:00,35.1,35.15,35.09,35.12,114242.0,29.7517,29.7941,29.7432,29.7687,114242.0
2017-01-03 11:25:00,35.13,35.16,35.08,35.09,145733.0,29.7771,29.8026,29.7347,29.7432,145733.0
2017-01-03 11:30:00,35.09,35.13,35.05,35.11,142222.0,29.7432,29.7771,29.7093,29.7602,142222.0
2017-01-03 11:35:00,35.1,35.12,35.06,35.06,93917.0,29.7517,29.7687,29.7178,29.7178,93917.0
2017-01-03 11:40:00,35.07,35.07,34.99,34.99,112512.0,29.7263,29.7263,29.6585,29.6585,112512.0
2017-01-03 11:45:00,35.0,35.06,34.98,35.01,76033.0,29.6669,29.7178,29.65,29.6754,76033.0
2017-01-03 11:50:00,35.01,35.07,35.0,35.04,115722.0,29.6754,29.7263,29.6669,29.7008,115722.0
2017-01-03 11:55:00,35.05,35.06,35.01,35.06,126840.0,29.7093,29.7178,29.6754,29.7178,126840.0
2017-01-03 12:00:00,35.06,35.12,35.05,35.05,113649.0,29.7178,29.7687,29.7093,29.7093,113649.0
2017-01-03 12:05:00,35.05,35.09,35.0,35.08,79437.0,29.7093,29.7432,29.6669,29.7347,79437.0
2017-01-03 12:10:00,35.07,35.11,35.06,35.1,59832.0,29.7263,29.7602,29.7178,29.7517,59832.0
2017-01-03 12:15:00,35.1,35.11,35.06,35.1,97158.0,29.7517,29.7602,29.7178,29.7517,97158.0
2017-01-03 12:20:00,35.09,35.1,34.96,35.0,203431.0,29.7432,29.7517,29.633,29.6669,203431.0
2017-01-03 12:25:00,35.0,35.01,34.93,34.96,113471.0,29.6669,29.6754,29.6076,29.633,113471.0
2017-01-03 12:30:00,34.95,35.07,34.95,35.07,80112.0,29.6246,29.7263,29.6246,29.7263,80112.0
2017-01-03 12:35:00,35.06,35.06,35.0,35.03,67446.0,29.7178,29.7178,29.6669,29.6924,67446.0
2017-01-03 12:40:00,35.04,35.05,34.99,35.0,47362.0,29.7008,29.7093,29.6585,29.6669,47362.0
2017-01-03 12:45:00,34.99,35.05,34.96,35.05,104114.0,29.6585,29.7093,29.633,29.7093,104114.0
2017-01-03 12:50:00,35.05,35.07,35.02,35.05,57833.0,29.7093,29.7263,29.6839,29.7093,57833.0
2017-01-03 12:55:00,35.06,35.09,35.02,35.04,48380.0,29.7178,29.7432,29.6839,29.7008,48380.0
2017-01-03 13:00:00,35.05,35.05,35.01,35.03,50019.0,29.7093,29.7093,29.6754,29.6924,50019.0
2017-01-03 13:05:00,35.02,35.05,35.01,35.01,54347.0,29.6839,29.7093,29.6754,29.6754,54347.0
2017-01-03 13:10:00,35.01,35.05,35.0,35.01,81050.0,29.6754,29.7093,29.6669,29.6754,81050.0
2017-01-03 13:15:00,35.02,35.05,35.02,35.03,47636.0,29.6839,29.7093,29.6839,29.6924,47636.0
2017-01-03 13:20:00,35.04,35.1,35.03,35.06,116058.0,29.7008,29.7517,29.6924,29.7178,116058.0
2017-01-03 13:25:00,35.07,35.1,35.04,35.04,67815.0,29.7263,29.7517,29.7008,29.7008,67815.0
2017-01-03 13:30:00,35.04,35.08,35.04,35.04,56933.0,29.7008,29.7347,29.7008,29.7008,56933.0
2017-01-03 13:35:00,35.05,35.06,35.02,35.04,95093.0,29.7093,29.7178,29.6839,29.7008,95093.0
2017-01-03 13:40:00,35.03,35.04,35.0,35.02,50621.0,29.6924,29.7008,29.6669,29.6839,50621.0
2017-01-03 13:45:00,35.01,35.05,34.97,35.01,61475.0,29.6754,29.7093,29.6415,29.6754,61475.0
2017-01-03 13:50:00,35.0,35.02,35.0,35.01,25947.0,29.6669,29.6839,29.6669,29.6754,25947.0
2017-01-03 13:55:00,35.01,35.02,34.97,34.98,118471.0,29.6754,29.6839,29.6415,29.65,118471.0
2017-01-03 14:00:00,34.98,35.01,34.97,35.0,134057.0,29.65,29.6754,29.6415,29.6669,134057.0
2017-01-03 14:05:00,35.01,35.02,34.99,35.0,91015.0,29.6754,29.6839,29.6585,29.6669,91015.0
2017-01-03 14:10:00,35.0,35.02,34.98,35.0,104625.0,29.6669,29.6839,29.65,29.6669,104625.0
2017-01-03 14:15:00,35.0,35.01,34.98,34.99,47839.0,29.6669,29.6754,29.65,29.6585,47839.0
2017-01-03 14:20:00,34.99,35.03,34.98,35.0,60266.0,29.6585,29.6924,29.65,29.6669,60266.0
2017-01-03 14:25:00,35.01,35.02,34.99,35.01,75935.0,29.6754,29.6839,29.6585,29.6754,75935.0
2017-01-03 14:30:00,35.01,35.01,34.98,34.98,61275.0,29.6754,29.6754,29.65,29.65,61275.0
2017-01-03 14:35:00,34.98,35.03,34.98,35.0,96091.0,29.65,29.6924,29.65,29.6669,96091.0
2017-01-03 14:40:00,35.0,35.05,34.99,35.02,100535.0,29.6669,29.7093,29.6585,29.6839,100535.0
2017-01-03 14:45:00,35.01,35.02,34.97,35.0,135560.0,29.6754,29.6839,29.6415,29.6669,135560.0
2017-01-03 14:50:00,35.01,35.04,35.0,35.03,127740.0,29.6754,29.7008,29.6669,29.6924,127740.0
2017-01-03 14:55:00,35.04,35.1,35.03,35.1,117592.0,29.7008,29.7517,29.6924,29.7517,117592.0
2017-01-03 15:00:00,35.1,35.14,35.08,35.13,67349.0,29.7517,29.7856,29.7347,29.7771,67349.0
2017-01-03 15:05:00,35.12,35.13,35.07,35.09,66593.0,29.7687,29.7771,29.7263,29.7432,66593.0
2017-01-03 15:10:00,35.09,35.1,35.07,35.09,90639.0,29.7432,29.7517,29.7263,29.7432,90639.0
2017-01-03 15:15:00,35.09,35.11,35.02,35.04,103148.0,29.7432,29.7602,29.6839,29.7008,103148.0
2017-01-03 15:20:00,35.05,35.05,34.99,35.0,65496.0,29.7093,29.7093,29.6585,29.6669,65496.0
2017-01-03 15:25:00,35.0,35.06,35.0,35.02,113033.0,29.6669,29.7178,29.6669,29.6839,113033.0
2017-01-03 15:30:00,35.02,35.02,34.97,35.0,159799.0,29.6839,29.6839,29.6415,29.6669,159799.0
2017-01-03 15:35:00,34.99,35.06,34.98,35.05,116740.0,29.6585,29.7178,29.65,29.7093,116740.0
2017-01-03 15:40:00,35.06,35.09,35.04,35.08,133134.0,29.7178,29.7432,29.7008,29.7347,133134.0
2017-01-03 15:45:00,35.08,35.12,35.06,35.12,257043.0,29.7347,29.7687,29.7178,29.7687,257043.0
2017-01-03 15:50:00,35.12,35.12,35.08,35.12,277810.0,29.7687,29.7687,29.7347,29.7687,277810.0
2017-01-03 15:55:00,35.12,35.14,35.09,35.13,467216.0,29.7687,29.7856,29.7432,29.7771,467216.0
2017-01-04 09:30:00,35.6,36.29,35.47,36.25,1391566.0,30.1755,30.7604,30.0653,30.7265,1391566.0
2017-01-04 09:35:00,36.26,36.48,36.11,36.17,807594.0,30.7349,30.9214,30.6078,30.6587,807594.0
2017-01-04 09:40:00,36.19,36.43,36.14,36.39,508575.0,30.6756,30.879,30.6332,30.8451,508575.0
2017-01-04 09:45:00,36.39,36.71,36.36,36.62,809141.0,30.8451,31.1164,30.8197,31.0401,809141.0
2017-01-04 09:50:00,36.62,36.75,36.49,36.51,523509.0,31.0401,31.1503,30.9299,30.9469,523509.0
2017-01-04 09:55:00,36.49,36.55,36.35,36.52,704978.0,30.9299,30.9808,30.8112,30.9553,704978.0
2017-01-04 10:00:00,36.52,36.55,36.39,36.43,437409.0,30.9553,30.9808,30.8451,30.879,437409.0
2017-01-04 10:05:00,36.43,36.54,36.37,36.49,274778.0,30.879,30.9723,30.8282,30.9299,274778.0
2017-01-04 10:10:00,36.48,36.62,36.48,36.56,410215.0,30.9214,31.0401,30.9214,30.9892,410215.0
2017-01-04 10:15:00,36.57,36.68,36.54,36.63,333246.0,30.9977,31.0909,30.9723,31.0486,333246.0
2017-01-04 10:20:00,36.65,36.68,36.57,36.61,266804.0,31.0655,31.0909,30.9977,31.0316,266804.0
2017-01-04 10:25:00,36.61,36.64,36.57,36.57,164407.0,31.0316,31.057,30.9977,30.9977,164407.0
2017-01-04 10:30:00,36.57,36.62,36.51,36.56,260050.0,30.9977,31.0401,30.9469,30.9892,260050.0
2017-01-04 10:35:00,36.56,36.67,36.56,36.67,225020.0,30.9892,31.0825,30.9892,31.0825,225020.0
2017-01-04 10:40:00,36.66,36.86,36.66,36.86,380231.0,31.074,31.2435,31.074,31.2435,380231.0
2017-01-04 10:45:00,36.87,36.9,36.83,36.85,328401.0,31.252,31.2774,31.2181,31.235,328401.0
2017-01-04 10:50:00,36.85,36.86,36.77,36.81,277044.0,31.235,31.2435,31.1672,31.2011,277044.0
2017-01-04 10:55:00,36.81,36.81,36.67,36.73,224713.0,31.2011,31.2011,31.0825,31.1333,224713.0
2017-01-04 11:00:00,36.73,36.83,36.72,36.82,256014.0,31.1333,31.2181,31.1249,31.2096,256014.0
2017-01-04 11:05:00,36.82,36.84,36.77,36.78,138212.0,31.2096,31.2266,31.1672,31.1757,138212.0
2017-01-04 11:10:00,36.79,36.79,36.7,36.77,221425.0,31.1842,31.1842,31.1079,31.1672,221425.0
2017-01-04 11:15:00,36.77,36.77,36.65,36.74,217686.0,31.1672,31.1672,31.0655,31.1418,217686.0
2017-01-04 11:20:00,36.74,36.81,36.74,36.79,194054.0,31.1418,31.2011,31.1418,31.1842,194054.0
2017-01-04 11:25:00,36.79,36.85,36.79,36.82,198906.0,31.1842,31.235,31.1842,31.2096,198906.0
2017-01-04 11:30:00,36.83,36.87,36.81,36.83,232057.0,31.2181,31.252,31.2011,31.2181,232057.0
2017-01-04 11:35:00,36.82,36.83,36.69,36.75,240129.0,31.2096,31.2181,31.0994,31.1503,240129.0
2017-01-04 11:40:00,36.76,36.85,36.75,36.84,215302.0,31.1588,31.235,31.1503,31.2266,215302.0
2017-01-04 11:45:00,36.84,36.85,36.78,36.79,91576.0,31.2266,31.235,31.1757,31.1842,91576.0
2017-01-04 11:50:00,36.79,36.82,36.77,36.82,92386.0,31.1842,31.2096,31.1672,31.2096,92386.0
2017-01-04 11:55:00,36.82,36.86,36.81,36.81,214903.0,31.2096,31.2435,31.2011,31.2011,214903.0
2017-01-04 12:00:00,36.81,36.86,36.79,36.84,171144.0,31.2011,31.2435,31.1842,31.2266,171144.0
2017-01-04 12:05:00,36.83,36.85,36.8,36.82,175153.0,31.2181,31.235,31.1927,31.2096,175153.0
2017-01-04 12:10:00,36.83,36.87,36.81,36.82,278356.0,31.2181,31.252,31.2011,31.2096,278356.0
2017-01-04 12:15:00,36.82,36.82,36.78,36.8,64756.0,31.2096,31.2096,31.1757,31.1927,64756.0
2017-01-04 12:20:00,36.8,36.81,36.75,36.81,106569.0,31.1927,31.2011,31.1503,31.2011,106569.0
2017-01-04 12:25:00,36.8,36.85,36.8,36.84,115709.0,31.1927,31.235,31.1927,31.2266,115709.0
2017-01-04 12:30:00,36.84,36.88,36.82,36.86,281238.0,31.2266,31.2605,31.2096,31.2435,281238.0
2017-01-04 12:35:00,36.86,36.88,36.85,36.87,110550.0,31.2435,31.2605,31.235,31.252,110550.0
2017-01-04 12:40:00,36.87,36.96,36.87,36.95,225564.0,31.252,31.3283,31.252,31.3198,225564.0
2017-01-04 12:45:00,36.95,36.95,36.9,36.9,122017.0,31.3198,31.3198,31.2774,31.2774,122017.0
2017-01-04 12:50:00,36.91,36.92,36.9,36.91,72372.0,31.2859,31.2944,31.2774,31.2859,72372.0
2017-01-04 12:55:00,36.91,36.94,36.91,36.94,111864.0,31.2859,31.3113,31.2859,31.3113,111864.0
2017-01-04 13:00:00,36.94,36.94,36.93,36.93,45585.0,31.3113,31.3113,31.3029,31.3029,45585.0
2017-01-04 13:05:00,36.94,37.0,36.93,36.99,251875.0,31.3113,31.3622,31.3029,31.3537,251875.0
2017-01-04 13:10:00,36.99,37.0,36.97,36.99,80997.0,31.3537,31.3622,31.3368,31.3537,80997.0
2017-01-04 13:15:00,36.99,37.1,36.98,37.03,461850.0,31.3537,31.447,31.3452,31.3876,461850.0
2017-01-04 13:20:00,37.03,37.1,37.02,37.09,150346.0,31.3876,31.447,31.3791,31.4385,150346.0
2017-01-04 13:25:00,37.09,37.12,37.01,37.08,233328.0,31.4385,31.4639,31.3707,31.43,233328.0
2017-01-04 13:30:00,37.08,37.09,37.07,37.09,114508.0,31.43,31.4385,31.4215,31.4385,114508.0
2017-01-04 13:35:00,37.08,37.09,37.01,37.06,208417.0,31.43,31.4385,31.3707,31.413,208417.0
2017-01-04 13:40:00,37.06,37.11,37.06,37.1,148183.0,31.413,31.4554,31.413,31.447,148183.0
2017-01-04 13:45:00,37.09,37.11,37.06,37.09,115432.0,31.4385,31.4554,31.413,31.4385,115432.0
2017-01-04 13:50:00,37.09,37.1,37.06,37.06,104650.0,31.4385,31.447,31.413,31.413,104650.0
2017-01-04 13:55:00,37.06,37.09,37.01,37.02,114310.0,31.413,31.4385,31.3707,31.3791,114310.0
2017-01-04 14:00:00,37.02,37.05,36.94,37.05,196444.0,31.3791,31.4046,31.3113,31.4046,196444.0
2017-01-04 14:05:00,37.05,37.07,36.96,36.98,148452.0,31.4046,31.4215,31.3283,31.3452,148452.0
2017-01-04 14:10:00,36.98,37.08,36.98,37.05,135681.0,31.3452,31.43,31.3452,31.4046,135681.0
2017-01-04 14:15:00,37.05,37.09,37.04,37.09,134090.0,31.4046,31.4385,31.3961,31.4385,134090.0
2017-01-04 14:20:00,37.08,37.12,36.98,36.98,185544.0,31.43,31.4639,31.3452,31.3452,185544.0
2017-01-04 14:25:00,36.98,37.03,36.98,37.02,142443.0,31.3452,31.3876,31.3452,31.3791,142443.0
2017-01-04 14:30:00,37.02,37.11,37.02,37.1,209341.0,31.3791,31.4554,31.3791,31.447,209341.0
2017-01-04 14:35:00,37.11,37.15,37.09,37.14,146929.0,31.4554,31.4893,31.4385,31.4809,146929.0
2017-01-04 14:40:00,37.15,37.17,37.05,37.07,200452.0,31.4893,31.5063,31.4046,31.4215,200452.0
2017-01-04 14:45:00,37.07,37.08,37.01,37.06,149009.0,31.4215,31.43,31.3707,31.413,149009.0
2017-01-04 14:50:00,37.05,37.16,37.05,37.14,181753.0,31.4046,31.4978,31.4046,31.4809,181753.0
2017-01-04 14:55:00,37.14,37.14,37.08,37.14,128476.0,31.4809,31.4809,31.43,31.4809,128476.0
2017-01-04 15:00:00,37.13,37.15,37.08,37.11,182936.0,31.4724,31.4893,31.43,31.4554,182936.0
2017-01-04 15:05:00,37.11,37.2,37.1,37.19,222426.0,31.4554,31.5317,31.447,31.5232,222426.0
2017-01-04 15:10:00,37.19,37.21,37.14,37.2,245871.0,31.5232,31.5402,31.4809,31.5317,245871.0
2017-01-04 15:15:00,37.21,37.21,37.15,37.16,200662.0,31.5402,31.5402,31.4893,31.4978,200662.0
2017-01-04 15:20:00,37.16,37.21,37.15,37.18,207147.0,31.4978,31.5402,31.4893,31.5148,207147.0
2017-01-04 15:25:00,37.19,37.24,37.14,37.15,304158.0,31.5232,31.5656,31.4809,31.4893,304158.0
2017-01-04 15:30:00,37.14,37.16,37.1,37.11,224361.0,31.4809,31.4978,31.447,31.4554,224361.0
2017-01-04 15:35:00,37.1,37.19,37.08,37.19,332720.0,31.447,31.5232,31.43,31.5232,332720.0
2017-01-04 15:40:00,37.19,37.23,37.16,37.17,444150.0,31.5232,31.5571,31.4978,31.5063,444150.0
2017-01-04 15:45:00,37.18,37.19,37.08,37.08,618861.0,31.5148,31.5232,31.43,31.43,618861.0
2017-01-04 15:50:00,37.08,37.13,37.07,37.08,617694.0,31.43,31.4724,31.4215,31.43,617694.0
2017-01-04 15:55:00,37.08,37.12,37.06,37.1,1225848.0,31.43,31.4639,31.413,31.447,1225848.0
2017-01-05 09:30:00,37.01,37.05,36.48,36.54,613508.0,31.3707,31.4046,30.9214,30.9723,613508.0
2017-01-05 09:35:00,36.55,36.68,36.44,36.48,361454.0,30.9808,31.0909,30.8875,30.9214,361454.0
2017-01-05 09:40:00,36.48,36.77,36.48,36.69,367898.0,30.9214,31.1672,30.9214,31.0994,367898.0
2017-01-05 09:45:00,36.7,36.76,36.67,36.73,312369.0,31.1079,31.1588,31.0825,31.1333,312369.0
2017-01-05 09:50:00,36.72,36.74,36.55,36.63,237724.0,31.1249,31.1418,30.9808,31.0486,237724.0
2017-01-05 09:55:00,36.63,36.65,36.38,36.45,286649.0,31.0486,31.0655,30.8367,30.896,286649.0
2017-01-05 10:00:00,36.45,36.46,36.22,36.37,471662.0,30.896,30.9045,30.701,30.8282,471662.0
2017-01-05 10:05:00,36.37,36.47,36.37,36.42,145518.0,30.8282,30.9129,30.8282,30.8706,145518.0
2017-01-05 10:10:00,36.41,36.57,36.4,36.55,418513.0,30.8621,30.9977,30.8536,30.9808,418513.0
2017-01-05 10:15:00,36.55,36.62,36.47,36.48,258297.0,30.9808,31.0401,30.9129,30.9214,258297.0
2017-01-05 10:20:00,36.48,36.56,36.47,36.47,135811.0,30.9214,30.9892,30.9129,30.9129,135811.0
2017-01-05 10:25:00,36.47,36.52,36.47,36.49,122827.0,30.9129,30.9553,30.9129,30.9299,122827.0
2017-01-05 10:30:00,36.48,36.49,36.28,36.3,195180.0,30.9214,30.9299,30.7519,30.7688,195180.0
2017-01-05 10:35:00,36.3,36.36,36.29,36.34,111989.0,30.7688,30.8197,30.7604,30.8028,111989.0
2017-01-05 10:40:00,36.34,36.45,36.31,36.41,114280.0,30.8028,30.896,30.7773,30.8621,114280.0
2017-01-05 10:45:00,36.4,36.42,36.33,36.41,87307.0,30.8536,30.8706,30.7943,30.8621,87307.0
2017-01-05 10:50:00,36.41,36.42,36.32,36.39,114147.0,30.8621,30.8706,30.7858,30.8451,114147.0
2017-01-05 10:55:00,36.39,36.45,36.35,36.45,78677.0,30.8451,30.896,30.8112,30.896,78677.0
2017-01-05 11:00:00,36.44,36.54,36.43,36.46,153658.0,30.8875,30.9723,30.879,30.9045,153658.0
2017-01-05 11:05:00,36.46,36.47,36.34,36.42,162255.0,30.9045,30.9129,30.8028,30.8706,162255.0
2017-01-05 11:10:00,36.41,36.43,36.34,36.35,110265.0,30.8621,30.879,30.8028,30.8112,110265.0
2017-01-05 11:15:00,36.35,36.45,36.33,36.43,149700.0,30.8112,30.896,30.7943,30.879,149700.0
2017-01-05 11:20:00,36.42,36.44,36.39,36.43,113671.0,30.8706,30.8875,30.8451,30.879,113671.0
2017-01-05 11:25:00,36.43,36.45,36.4,36.44,125828.0,30.879,30.896,30.8536,30.8875,125828.0
2017-01-05 11:30:00,36.44,36.44,36.3,36.38,161900.0,30.8875,30.8875,30.7688,30.8367,161900.0
2017-01-05 11:35:00,36.38,36.39,36.32,36.35,137262.0,30.8367,30.8451,30.7858,30.8112,137262.0
2017-01-05 11:40:00,36.34,36.35,36.12,36.14,307808.0,30.8028,30.8112,30.6163,30.6332,307808.0
2017-01-05 11:45:00,36.13,36.23,36.1,36.23,165768.0,30.6248,30.7095,30.5993,30.7095,165768.0
2017-01-05 11:50:00,36.23,36.24,36.1,36.12,193428.0,30.7095,30.718,30.5993,30.6163,193428.0
2017-01-05 11:55:00,36.12,36.15,36.06,36.08,664229.0,30.6163,30.6417,30.5654,30.5824,664229.0
2017-01-05 12:00:00,36.08,36.19,36.08,36.18,508165.0,30.5824,30.6756,30.5824,30.6671,508165.0
2017-01-05 12:05:00,36.17,36.19,36.11,36.16,126634.0,30.6587,30.6756,30.6078,30.6502,126634.0
2017-01-05 12:10:00,36.16,36.29,36.16,36.29,126632.0,30.6502,30.7604,30.6502,30.7604,126632.0
2017-01-05 12:15:00,36.28,36.36,36.27,36.32,120352.0,30.7519,30.8197,30.7434,30.7858,120352.0
2017-01-05 12:20:00,36.33,36.33,36.29,36.3,123412.0,30.7943,30.7943,30.7604,30.7688,123412.0
2017-01-05 12:25:00,36.3,36.41,36.28,36.34,154815.0,30.7688,30.8621,30.7519,30.8028,154815.0
2017-01-05 12:30:00,36.34,36.37,36.32,36.37,93993.0,30.8028,30.8282,30.7858,30.8282,93993.0
2017-01-05 12:35:00,36.37,36.4,36.33,36.37,102079.0,30.8282,30.8536,30.7943,30.8282,102079.0
2017-01-05 12:40:00,36.37,36.46,36.36,36.43,148823.0,30.8282,30.9045,30.8197,30.879,148823.0
2017-01-05 12:45:00,36.43,36.51,36.43,36.5,165810.0,30.879,30.9469,30.879,30.9384,165810.0
2017-01-05 12:50:00,36.49,36.54,36.44,36.45,233231.0,30.9299,30.9723,30.8875,30.896,233231.0
2017-01-05 12:55:00,36.45,36.49,36.45,36.46,70791.0,30.896,30.9299,30.896,30.9045,70791.0
2017-01-05 13:00:00,36.45,36.46,36.39,36.43,60591.0,30.896,30.9045,30.8451,30.879,60591.0
2017-01-05 13:05:00,36.43,36.47,36.42,36.44,62568.0,30.879,30.9129,30.8706,30.8875,62568.0
2017-01-05 13:10:00,36.44,36.45,36.4,36.43,85140.0,30.8875,30.896,30.8536,30.879,85140.0
2017-01-05 13:15:00,36.43,36.46,36.42,36.45,61586.0,30.879,30.9045,30.8706,30.896,61586.0
2017-01-05 13:20:00,36.44,36.49,36.43,36.44,72413.0,30.8875,30.9299,30.879,30.8875,72413.0
2017-01-05 13:25:00,36.45,36.47,36.42,36.45,71696.0,30.896,30.9129,30.8706,30.896,71696.0
2017-01-05 13:30:00,36.46,36.47,36.43,36.45,67086.0,30.9045,30.9129,30.879,30.896,67086.0
2017-01-05 13:35:00,36.45,36.49,36.44,36.45,67955.0,30.896,30.9299,30.8875,30.896,67955.0
2017-01-05 13:40:00,36.45,36.46,36.34,36.34,265312.0,30.896,30.9045,30.8028,30.8028,265312.0
2017-01-05 13:45:00,36.34,36.35,36.27,36.33,115859.0,30.8028,30.8112,30.7434,30.7943,115859.0
2017-01-05 13:50:00,36.33,36.37,36.31,36.36,154638.0,30.7943,30.8282,30.7773,30.8197,154638.0
2017-01-05 13:55:00,36.37,36.4,36.35,36.37,96357.0,30.8282,30.8536,30.8112,30.8282,96357.0
2017-01-05 14:00:00,36.37,36.42,36.36,36.41,117797.0,30.8282,30.8706,30.8197,30.8621,117797.0
2017-01-05 14:05:00,36.42,36.42,36.38,36.41,129955.0,30.8706,30.8706,30.8367,30.8621,129955.0
2017-01-05 14:10:00,36.41,36.48,36.4,36.45,130843.0,30.8621,30.9214,30.8536,30.896,130843.0
2017-01-05 14:15:00,36.45,36.48,36.43,36.45,84376.0,30.896,30.9214,30.879,30.896,84376.0
2017-01-05 14:20:00,36.45,36.46,36.4,36.43,74241.0,30.896,30.9045,30.8536,30.879,74241.0
2017-01-05 14:25:00,36.43,36.45,36.4,36.41,93044.0,30.879,30.896,30.8536,30.8621,93044.0
2017-01-05 14:30:00,36.42,36.43,36.35,36.36,356407.0,30.8706,30.879,30.8112,30.8197,356407.0
2017-01-05 14:35:00,36.36,36.36,36.32,36.34,84558.0,30.8197,30.8197,30.7858,30.8028,84558.0
2017-01-05 14:40:00,36.34,36.4,36.34,36.4,89516.0,30.8028,30.8536,30.8028,30.8536,89516.0
2017-01-05 14:45:00,36.39,36.4,36.33,36.34,79385.0,30.8451,30.8536,30.7943,30.8028,79385.0
2017-01-05 14:50:00,36.34,36.38,36.32,36.34,81207.0,30.8028,30.8367,30.7858,30.8028,81207.0
2017-01-05 14:55:00,36.34,36.36,36.28,36.29,95212.0,30.8028,30.8197,30.7519,30.7604,95212.0
2017-01-05 15:00:00,36.29,36.32,36.25,36.27,97071.0,30.7604,30.7858,30.7265,30.7434,97071.0
2017-01-05 15:05:00,36.27,36.28,36.23,36.23,105465.0,30.7434,30.7519,30.7095,30.7095,105465.0
2017-01-05 15:10:00,36.24,36.32,36.23,36.32,188067.0,30.718,30.7858,30.7095,30.7858,188067.0
2017-01-05 15:15:00,36.32,36.33,36.29,36.3,115646.0,30.7858,30.7943,30.7604,30.7688,115646.0
2017-01-05 15:20:00,36.3,36.35,36.3,36.34,113479.0,30.7688,30.8112,30.7688,30.8028,113479.0
2017-01-05 15:25:00,36.35,36.4,36.35,36.37,128555.0,30.8112,30.8536,30.8112,30.8282,128555.0
2017-01-05 15:30:00,36.38,36.4,36.35,36.36,155674.0,30.8367,30.8536,30.8112,30.8197,155674.0
2017-01-05 15:35:00,36.37,36.38,36.34,36.34,181698.0,30.8282,30.8367,30.8028,30.8028,181698.0
2017-01-05 15:40:00,36.35,36.4,36.34,36.39,245001.0,30.8112,30.8536,30.8028,30.8451,245001.0
2017-01-05 15:45:00,36.39,36.4,36.35,36.35,233201.0,30.8451,30.8536,30.8112,30.8112,233201.0
2017-01-05 15:50:00,36.36,36.36,36.29,36.32,274374.0,30.8197,30.8197,30.7604,30.7858,274374.0
2017-01-05 15:55:00,36.32,36.4,36.32,36.38,513071.0,30.7858,30.8536,30.7858,30.8367,513071.0
2017-01-06 09:30:00,36.41,36.44,36.06,36.08,213933.0,30.8621,30.8875,30.5654,30.5824,213933.0
2017-01-06 09:35:00,36.08,36.1,35.97,36.04,331970.0,30.5824,30.5993,30.4891,30.5485,331970.0
2017-01-06 09:40:00,36.04,36.2,36.03,36.09,109455.0,30.5485,30.6841,30.54,30.5908,109455.0
2017-01-06 09:45:00,36.09,36.14,36.05,36.1,156543.0,30.5908,30.6332,30.5569,30.5993,156543.0
2017-01-06 09:50:00,36.11,36.16,36.1,36.13,77890.0,30.6078,30.6502,30.5993,30.6248,77890.0
2017-01-06 09:55:00,36.14,36.24,36.13,36.23,89632.0,30.6332,30.718,30.6248,30.7095,89632.0
2017-01-06 10:00:00,36.22,36.29,36.21,36.26,123344.0,30.701,30.7604,30.6926,30.7349,123344.0
2017-01-06 10:05:00,36.27,36.31,36.23,36.24,93406.0,30.7434,30.7773,30.7095,30.718,93406.0
2017-01-06 10:10:00,36.23,36.28,36.21,36.25,158055.0,30.7095,30.7519,30.6926,30.7265,158055.0
2017-01-06 10:15:00,36.24,36.28,36.22,36.28,76556.0,30.718,30.7519,30.701,30.7519,76556.0
2017-01-06 10:20:00,36.28,36.32,36.27,36.31,107050.0,30.7519,30.7858,30.7434,30.7773,107050.0
2017-01-06 10:25:00,36.3,36.34,36.29,36.33,90334.0,30.7688,30.8028,30.7604,30.7943,90334.0
2017-01-06 10:30:00,36.33,36.34,36.27,36.32,120769.0,30.7943,30.8028,30.7434,30.7858,120769.0
2017-01-06 10:35:00,36.31,36.32,36.22,36.22,556595.0,30.7773,30.7858,30.701,30.701,556595.0
2017-01-06 10:40:00,36.22,36.27,36.21,36.21,336589.0,30.701,30.7434,30.6926,30.6926,336589.0
2017-01-06 10:45:00,36.22,36.27,36.21,36.25,105760.0,30.701,30.7434,30.6926,30.7265,105760.0
2017-01-06 10:50:00,36.25,36.32,36.22,36.32,62725.0,30.7265,30.7858,30.701,30.7858,62725.0
2017-01-06 10:55:00,36.32,36.35,36.29,36.29,118625.0,30.7858,30.8112,30.7604,30.7604,118625.0
2017-01-06 11:00:00,36.3,36.3,36.26,36.27,59587.0,30.7688,30.7688,30.7349,30.7434,59587.0
2017-01-06 11:05:00,36.26,36.27,36.22,36.24,94421.0,30.7349,30.7434,30.701,30.718,94421.0
2017-01-06 11:10:00,36.24,36.28,36.23,36.27,94564.0,30.718,30.7519,30.7095,30.7434,94564.0
2017-01-06 11:15:00,36.27,36.27,36.23,36.23,136624.0,30.7434,30.7434,30.7095,30.7095,136624.0
2017-01-06 11:20:00,36.24,36.28,36.23,36.24,48796.0,30.718,30.7519,30.7095,30.718,48796.0
2017-01-06 11:25:00,36.23,36.32,36.23,36.31,119093.0,30.7095,30.7858,30.7095,30.7773,119093.0
2017-01-06 11:30:00,36.31,36.34,36.29,36.3,71142.0,30.7773,30.8028,30.7604,30.7688,71142.0
2017-01-06 11:35:00,36.31,36.31,36.25,36.31,52421.0,30.7773,30.7773,30.7265,30.7773,52421.0
2017-01-06 11:40:00,36.31,36.38,36.31,36.36,126478.0,30.7773,30.8367,30.7773,30.8197,126478.0
2017-01-06 11:45:00,36.35,36.36,36.33,36.34,87100.0,30.8112,30.8197,30.7943,30.8028,87100.0
2017-01-06 11:50:00,36.35,36.37,36.33,36.36,96623.0,30.8112,30.8282,30.7943,30.8197,96623.0
2017-01-06 11:55:00,36.35,36.37,36.32,36.33,135201.0,30.8112,30.8282,30.7858,30.7943,135201.0
2017-01-06 12:00:00,36.32,36.33,36.27,36.29,81414.0,30.7858,30.7943,30.7434,30.7604,81414.0
2017-01-06 12:05:00,36.29,36.3,36.26,36.28,43638.0,30.7604,30.7688,30.7349,30.7519,43638.0
2017-01-06 12:10:00,36.28,36.33,36.28,36.33,48356.0,30.7519,30.7943,30.7519,30.7943,48356.0
2017-01-06 12:15:00,36.32,36.34,36.31,36.32,46519.0,30.7858,30.8028,30.7773,30.7858,46519.0
2017-01-06 12:20:00,36.32,36.39,36.31,36.37,135872.0,30.7858,30.8451,30.7773,30.8282,135872.0
2017-01-06 12:25:00,36.38,36.4,36.33,36.37,119197.0,30.8367,30.8536,30.7943,30.8282,119197.0
2017-01-06 12:30:00,36.37,36.42,36.36,36.41,76947.0,30.8282,30.8706,30.8197,30.8621,76947.0
2017-01-06 12:35:00,36.42,36.52,36.41,36.5,201478.0,30.8706,30.9553,30.8621,30.9384,201478.0
2017-01-06 12:40:00,36.51,36.55,36.47,36.48,135786.0,30.9469,30.9808,30.9129,30.9214,135786.0
2017-01-06 12:45:00,36.48,36.5,36.43,36.45,215813.0,30.9214,30.9384,30.879,30.896,215813.0
2017-01-06 12:50:00,36.45,36.46,36.37,36.37,202658.0,30.896,30.9045,30.8282,30.8282,202658.0
2017-01-06 12:55:00,36.37,36.45,36.36,36.43,120700.0,30.8282,30.896,30.8197,30.879,120700.0
2017-01-06 13:00:00,36.44,36.46,36.43,36.45,79822.0,30.8875,30.9045,30.879,30.896,79822.0
2017-01-06 13:05:00,36.45,36.45,36.4,36.4,75989.0,30.896,30.896,30.8536,30.8536,75989.0
2017-01-06 13:10:00,36.41,36.44,36.4,36.42,31180.0,30.8621,30.8875,30.8536,30.8706,31180.0
2017-01-06 13:15:00,36.43,36.43,36.4,36.4,29051.0,30.879,30.879,30.8536,30.8536,29051.0
2017-01-06 13:20:00,36.4,36.42,36.38,36.39,76760.0,30.8536,30.8706,30.8367,30.8451,76760.0
2017-01-06 13:25:00,36.4,36.42,36.36,36.36,175423.0,30.8536,30.8706,30.8197,30.8197,175423.0
2017-01-06 13:30:00,36.37,36.37,36.35,36.35,76299.0,30.8282,30.8282,30.8112,30.8112,76299.0
2017-01-06 13:35:00,36.35,36.36,36.35,36.36,39693.0,30.8112,30.8197,30.8112,30.8197,39693.0
2017-01-06 13:40:00,36.36,36.36,36.34,36.34,90539.0,30.8197,30.8197,30.8028,30.8028,90539.0
2017-01-06 13:45:00,36.35,36.35,36.29,36.3,588399.0,30.8112,30.8112,30.7604,30.7688,588399.0
2017-01-06 13:50:00,36.3,36.33,36.3,36.31,59050.0,30.7688,30.7943,30.7688,30.7773,59050.0
2017-01-06 13:55:00,36.3,36.31,36.28,36.29,30427.0,30.7688,30.7773,30.7519,30.7604,30427.0
2017-01-06 14:00:00,36.29,36.31,36.28,36.29,56678.0,30.7604,30.7773,30.7519,30.7604,56678.0
2017-01-06 14:05:00,36.28,36.32,36.26,36.31,65108.0,30.7519,30.7858,30.7349,30.7773,65108.0
2017-01-06 14:10:00,36.3,36.35,36.3,36.35,109819.0,30.7688,30.8112,30.7688,30.8112,109819.0
2017-01-06 14:15:00,36.35,36.35,36.29,36.29,92383.0,30.8112,30.8112,30.7604,30.7604,92383.0
2017-01-06 14:20:00,36.29,36.3,36.21,36.23,112459.0,30.7604,30.7688,30.6926,30.7095,112459.0
2017-01-06 14:25:00,36.23,36.25,36.21,36.24,105392.0,30.7095,30.7265,30.6926,30.718,105392.0
2017-01-06 14:30:00,36.23,36.25,36.17,36.17,122626.0,30.7095,30.7265,30.6587,30.6587,122626.0
2017-01-06 14:35:00,36.18,36.18,36.04,36.04,332209.0,30.6671,30.6671,30.5485,30.5485,332209.0
2017-01-06 14:40:00,36.04,36.05,36.0,36.02,240180.0,30.5485,30.5569,30.5146,30.5315,240180.0
2017-01-06 14:45:00,36.01,36.05,35.98,36.04,240035.0,30.523,30.5569,30.4976,30.5485,240035.0
2017-01-06 14:50:00,36.04,36.07,36.03,36.07,66455.0,30.5485,30.5739,30.54,30.5739,66455.0
2017-01-06 14:55:00,36.07,36.1,36.06,36.07,111498.0,30.5739,30.5993,30.5654,30.5739,111498.0
2017-01-06 15:00:00,36.08,36.12,36.07,36.11,82263.0,30.5824,30.6163,30.5739,30.6078,82263.0
2017-01-06 15:05:00,36.11,36.12,36.07,36.08,324987.0,30.6078,30.6163,30.5739,30.5824,324987.0
2017-01-06 15:10:00,36.08,36.1,36.07,36.09,360361.0,30.5824,30.5993,30.5739,30.5908,360361.0
2017-01-06 15:15:00,36.09,36.09,36.06,36.06,130063.0,30.5908,30.5908,30.5654,30.5654,130063.0
2017-01-06 15:20:00,36.06,36.09,36.04,36.09,85859.0,30.5654,30.5908,30.5485,30.5908,85859.0
2017-01-06 15:25:00,36.09,36.09,36.03,36.04,120748.0,30.5908,30.5908,30.54,30.5485,120748.0
2017-01-06 15:30:00,36.04,36.07,36.03,36.04,118689.0,30.5485,30.5739,30.54,30.5485,118689.0
2017-01-06 15:35:00,36.04,36.06,36.03,36.06,86551.0,30.5485,30.5654,30.54,30.5654,86551.0
2017-01-06 15:40:00,36.06,36.09,36.05,36.05,161436.0,30.5654,30.5908,30.5569,30.5569,161436.0
2017-01-06 15:45:00,36.06,36.07,35.99,36.0,417965.0,30.5654,30.5739,30.5061,30.5146,417965.0
2017-01-06 15:50:00,36.0,36.02,35.97,35.98,700002.0,30.5146,30.5315,30.4891,30.4976,700002.0
2017-01-06 15:55:00,35.98,36.02,35.93,36.0,777428.0,30.4976,30.5315,30.4552,30.5146,777428.0
2017-01-09 09:30:00,36.12,36.19,35.97,36.03,498118.0,30.6163,30.6756,30.4891,30.54,498118.0
2017-01-09 09:35:00,36.02,36.03,35.92,36.02,97149.0,30.5315,30.54,30.4468,30.5315,97149.0
2017-01-09 09:40:00,36.02,36.06,35.94,35.95,110369.0,30.5315,30.5654,30.4637,30.4722,110369.0
2017-01-09 09:45:00,35.96,36.06,35.94,36.0,177585.0,30.4807,30.5654,30.4637,30.5146,177585.0
2017-01-09 09:50:00,36.0,36.01,35.92,35.93,133180.0,30.5146,30.523,30.4468,30.4552,133180.0
2017-01-09 09:55:00,35.92,35.97,35.86,35.96,183680.0,30.4468,30.4891,30.3959,30.4807,183680.0
2017-01-09 10:00:00,35.96,35.99,35.92,35.95,110929.0,30.4807,30.5061,30.4468,30.4722,110929.0
2017-01-09 10:05:00,35.95,36.13,35.94,36.11,137229.0,30.4722,30.6248,30.4637,30.6078,137229.0
2017-01-09 10:10:00,36.11,36.14,36.05,36.06,341844.0,30.6078,30.6332,30.5569,30.5654,341844.0
2017-01-09 10:15:00,36.05,36.2,36.05,36.19,211852.0,30.5569,30.6841,30.5569,30.6756,211852.0
2017-01-09 10:20:00,36.2,36.34,36.18,36.3,225709.0,30.6841,30.8028,30.6671,30.7688,225709.0
2017-01-09 10:25:00,36.3,36.36,36.23,36.34,220355.0,30.7688,30.8197,30.7095,30.8028,220355.0
2017-01-09 10:30:00,36.34,36.41,36.29,36.41,163104.0,30.8028,30.8621,30.7604,30.8621,163104.0
2017-01-09 10:35:00,36.41,36.41,36.25,36.25,105016.0,30.8621,30.8621,30.7265,30.7265,105016.0
2017-01-09 10:40:00,36.26,36.29,36.2,36.25,112834.0,30.7349,30.7604,30.6841,30.7265,112834.0
2017-01-09 10:45:00,36.24,36.28,36.23,36.28,57646.0,30.718,30.7519,30.7095,30.7519,57646.0
2017-01-09 10:50:00,36.28,36.31,36.26,36.29,96083.0,30.7519,30.7773,30.7349,30.7604,96083.0
2017-01-09 10:55:00,36.29,36.3,36.23,36.27,96006.0,30.7604,30.7688,30.7095,30.7434,96006.0
2017-01-09 11:00:00,36.26,36.28,36.21,36.25,122740.0,30.7349,30.7519,30.6926,30.7265,122740.0
2017-01-09 11:05:00,36.24,36.28,36.2,36.24,84305.0,30.718,30.7519,30.6841,30.718,84305.0
2017-01-09 11:10:00,36.24,36.45,36.23,36.39,1420888.0,30.718,30.896,30.7095,30.8451,1420888.0
2017-01-09 11:15:00,36.4,36.43,36.39,36.39,354380.0,30.8536,30.879,30.8451,30.8451,354380.0
2017-01-09 11:20:00,36.4,36.53,36.34,36.48,342725.0,30.8536,30.9638,30.8028,30.9214,342725.0
2017-01-09 11:25:00,36.48,36.54,36.42,36.44,323802.0,30.9214,30.9723,30.8706,30.8875,323802.0
2017-01-09 11:30:00,36.44,36.44,36.4,36.41,70597.0,30.8875,30.8875,30.8536,30.8621,70597.0
2017-01-09 11:35:00,36.41,36.42,36.35,36.4,79924.0,30.8621,30.8706,30.8112,30.8536,79924.0
2017-01-09 11:40:00,36.4,36.4,36.33,36.33,78129.0,30.8536,30.8536,30.7943,30.7943,78129.0
2017-01-09 11:45:00,36.32,36.34,36.29,36.33,186207.0,30.7858,30.8028,30.7604,30.7943,186207.0
2017-01-09 11:50:00,36.33,36.38,36.32,36.36,114757.0,30.7943,30.8367,30.7858,30.8197,114757.0
2017-01-09 11:55:00,36.36,36.37,36.33,36.35,145727.0,30.8197,30.8282,30.7943,30.8112,145727.0
2017-01-09 12:00:00,36.35,36.36,36.34,36.36,26586.0,30.8112,30.8197,30.8028,30.8197,26586.0
2017-01-09 12:05:00,36.36,36.38,36.32,36.35,126878.0,30.8197,30.8367,30.7858,30.8112,126878.0
2017-01-09 12:10:00,36.35,36.4,36.33,36.33,96394.0,30.8112,30.8536,30.7943,30.7943,96394.0
2017-01-09 12:15:00,36.34,36.37,36.33,36.35,65696.0,30.8028,30.8282,30.7943,30.8112,65696.0
2017-01-09 12:20:00,36.34,36.35,36.31,36.32,97885.0,30.8028,30.8112,30.7773,30.7858,97885.0
2017-01-09 12:25:00,36.32,36.32,36.28,36.29,112034.0,30.7858,30.7858,30.7519,30.7604,112034.0
2017-01-09 12:30:00,36.29,36.29,36.23,36.23,78747.0,30.7604,30.7604,30.7095,30.7095,78747.0
2017-01-09 12:35:00,36.23,36.25,36.19,36.22,94872.0,30.7095,30.7265,30.6756,30.701,94872.0
2017-01-09 12:40:00,36.23,36.28,36.23,36.27,546946.0,30.7095,30.7519,30.7095,30.7434,546946.0
2017-01-09 12:45:00,36.27,36.27,36.19,36.2,66863.0,30.7434,30.7434,30.6756,30.6841,66863.0
2017-01-09 12:50:00,36.2,36.24,36.19,36.22,56054.0,30.6841,30.718,30.6756,30.701,56054.0
2017-01-09 12:55:00,36.23,36.25,36.21,36.25,65271.0,30.7095,30.7265,30.6926,30.7265,65271.0
2017-01-09 13:00:00,36.25,36.28,36.22,36.28,198915.0,30.7265,30.7519,30.701,30.7519,198915.0
2017-01-09 13:05:00,36.27,36.28,36.23,36.25,56533.0,30.7434,30.7519,30.7095,30.7265,56533.0
2017-01-09 13:10:00,36.25,36.26,36.22,36.25,35935.0,30.7265,30.7349,30.701,30.7265,35935.0
2017-01-09 13:15:00,36.25,36.25,36.22,36.22,41445.0,30.7265,30.7265,30.701,30.701,41445.0
2017-01-09 13:20:00,36.22,36.26,36.22,36.24,108986.0,30.701,30.7349,30.701,30.718,108986.0
2017-01-09 13:25:00,36.24,36.25,36.23,36.23,36191.0,30.718,30.7265,30.7095,30.7095,36191.0
2017-01-09 13:30:00,36.23,36.24,36.18,36.19,113694.0,30.7095,30.718,30.6671,30.6756,113694.0
2017-01-09 13:35:00,36.19,36.19,36.13,36.15,83781.0,30.6756,30.6756,30.6248,30.6417,83781.0
2017-01-09 13:40:00,36.16,36.16,36.11,36.12,57690.0,30.6502,30.6502,30.6078,30.6163,57690.0
2017-01-09 13:45:00,36.11,36.16,36.11,36.16,48306.0,30.6078,30.6502,30.6078,30.6502,48306.0
2017-01-09 13:50:00,36.15,36.15,36.11,36.12,55212.0,30.6417,30.6417,30.6078,30.6163,55212.0
2017-01-09 13:55:00,36.12,36.13,36.09,36.12,84223.0,30.6163,30.6248,30.5908,30.6163,84223.0
2017-01-09 14:00:00,36.12,36.14,36.1,36.11,64091.0,30.6163,30.6332,30.5993,30.6078,64091.0
2017-01-09 14:05:00,36.12,36.14,36.09,36.09,51688.0,30.6163,30.6332,30.5908,30.5908,51688.0
2017-01-09 14:10:00,36.1,36.11,36.01,36.04,89621.0,30.5993,30.6078,30.523,30.5485,89621.0
2017-01-09 14:15:00,36.04,36.05,35.97,36.0,122601.0,30.5485,30.5569,30.4891,30.5146,122601.0
2017-01-09 14:20:00,36.0,36.01,35.98,35.99,40555.0,30.5146,30.523,30.4976,30.5061,40555.0
2017-01-09 14:25:00,35.98,36.0,35.9,35.98,160056.0,30.4976,30.5146,30.4298,30.4976,160056.0
2017-01-09 14:30:00,35.98,35.99,35.96,35.97,42230.0,30.4976,30.5061,30.4807,30.4891,42230.0
2017-01-09 14:35:00,35.97,35.99,35.95,35.95,66908.0,30.4891,30.5061,30.4722,30.4722,66908.0
2017-01-09 14:40:00,35.95,35.97,35.94,35.95,98468.0,30.4722,30.4891,30.4637,30.4722,98468.0
2017-01-09 14:45:00,35.95,35.96,35.93,35.94,41600.0,30.4722,30.4807,30.4552,30.4637,41600.0
2017-01-09 14:50:00,35.94,35.95,35.93,35.94,45565.0,30.4637,30.4722,30.4552,30.4637,45565.0
2017-01-09 14:55:00,35.94,36.0,35.93,35.98,77930.0,30.4637,30.5146,30.4552,30.4976,77930.0
2017-01-09 15:00:00,35.98,36.01,35.97,35.99,86765.0,30.4976,30.523,30.4891,30.5061,86765.0
2017-01-09 15:05:00,35.99,36.0,35.98,35.99,62821.0,30.5061,30.5146,30.4976,30.5061,62821.0
2017-01-09 15:10:00,35.98,36.03,35.98,36.01,113262.0,30.4976,30.54,30.4976,30.523,113262.0
2017-01-09 15:15:00,36.01,36.02,35.98,36.02,116576.0,30.523,30.5315,30.4976,30.5315,116576.0
2017-01-09 15:20:00,36.02,36.04,35.99,36.02,93595.0,30.5315,30.5485,30.5061,30.5315,93595.0
2017-01-09 15:25:00,36.02,36.11,36.02,36.05,228393.0,30.5315,30.6078,30.5315,30.5569,228393.0
2017-01-09 15:30:00,36.06,36.11,36.05,36.09,144341.0,30.5654,30.6078,30.5569,30.5908,144341.0
2017-01-09 15:35:00,36.09,36.09,36.05,36.06,73342.0,30.5908,30.5908,30.5569,30.5654,73342.0
2017-01-09 15:40:00,36.05,36.06,36.03,36.04,114812.0,30.5569,30.5654,30.54,30.5485,114812.0
2017-01-09 15:45:00,36.05,36.05,36.0,36.01,164649.0,30.5569,30.5569,30.5146,30.523,164649.0
2017-01-09 15:50:00,36.01,36.05,36.01,36.03,301465.0,30.523,30.5569,30.523,30.54,301465.0
2017-01-09 15:55:00,36.03,36.09,36.0,36.02,925029.0,30.54,30.5908,30.5146,30.5315,925029.0
2017-01-10 09:30:00,36.19,36.26,36.1,36.2,289033.0,30.6756,30.7349,30.5993,30.6841,289033.0
2017-01-10 09:35:00,36.2,36.21,36.14,36.17,123187.0,30.6841,30.6926,30.6332,30.6587,123187.0
2017-01-10 09:40:00,36.16,36.16,36.1,36.12,158605.0,30.6502,30.6502,30.5993,30.6163,158605.0
2017-01-10 09:45:00,36.12,36.12,36.05,36.08,85633.0,30.6163,30.6163,30.5569,30.5824,85633.0
2017-01-10 09:50:00,36.08,36.19,36.06,36.15,228554.0,30.5824,30.6756,30.5654,30.6417,228554.0
2017-01-10 09:55:00,36.14,36.33,36.11,36.27,164202.0,30.6332,30.7943,30.6078,30.7434,164202.0
2017-01-10 10:00:00,36.27,36.28,36.2,36.24,112548.0,30.7434,30.7519,30.6841,30.718,112548.0
2017-01-10 10:05:00,36.23,36.25,36.18,36.21,112596.0,30.7095,30.7265,30.6671,30.6926,112596.0
2017-01-10 10:10:00,36.21,36.36,36.21,36.35,112275.0,30.6926,30.8197,30.6926,30.8112,112275.0
2017-01-10 10:15:00,36.35,36.42,36.33,36.38,93920.0,30.8112,30.8706,30.7943,30.8367,93920.0
2017-01-10 10:20:00,36.37,36.42,36.33,36.34,93761.0,30.8282,30.8706,30.7943,30.8028,93761.0
2017-01-10 10:25:00,36.35,36.37,36.32,36.35,63144.0,30.8112,30.8282,30.7858,30.8112,63144.0
2017-01-10 10:30:00,36.35,36.45,36.35,36.45,88078.0,30.8112,30.896,30.8112,30.896,88078.0
2017-01-10 10:35:00,36.45,36.48,36.42,36.48,134802.0,30.896,30.9214,30.8706,30.9214,134802.0
2017-01-10 10:40:00,36.47,36.52,36.43,36.46,530071.0,30.9129,30.9553,30.879,30.9045,530071.0
2017-01-10 10:45:00,36.46,36.51,36.46,36.5,114505.0,30.9045,30.9469,30.9045,30.9384,114505.0
2017-01-10 10:50:00,36.49,36.58,36.49,36.55,223620.0,30.9299,31.0062,30.9299,30.9808,223620.0
2017-01-10 10:55:00,36.55,36.57,36.53,36.57,86068.0,30.9808,30.9977,30.9638,30.9977,86068.0
2017-01-10 11:00:00,36.56,36.64,36.55,36.63,86654.0,30.9892,31.057,30.9808,31.0486,86654.0
2017-01-10 11:05:00,36.64,36.65,36.55,36.55,117247.0,31.057,31.0655,30.9808,30.9808,117247.0
2017-01-10 11:10:00,36.55,36.6,36.54,36.55,66937.0,30.9808,31.0231,30.9723,30.9808,66937.0
2017-01-10 11:15:00,36.56,36.57,36.51,36.51,68983.0,30.9892,30.9977,30.9469,30.9469,68983.0
2017-01-10 11:20:00,36.51,36.55,36.49,36.52,52144.0,30.9469,30.9808,30.9299,30.9553,52144.0
2017-01-10 11:25:00,36.53,36.55,36.49,36.51,65871.0,30.9638,30.9808,30.9299,30.9469,65871.0
2017-01-10 11:30:00,36.5,36.54,36.5,36.52,67503.0,30.9384,30.9723,30.9384,30.9553,67503.0
2017-01-10 11:35:00,36.52,36.54,36.5,36.52,45129.0,30.9553,30.9723,30.9384,30.9553,45129.0
2017-01-10 11:40:00,36.51,36.52,36.48,36.51,90701.0,30.9469,30.9553,30.9214,30.9469,90701.0
2017-01-10 11:45:00,36.52,36.56,36.51,36.56,66795.0,30.9553,30.9892,30.9469,30.9892,66795.0
2017-01-10 11:50:00,36.56,36.6,36.55,36.59,94974.0,30.9892,31.0231,30.9808,31.0147,94974.0
2017-01-10 11:55:00,36.59,36.61,36.56,36.58,74788.0,31.0147,31.0316,30.9892,31.0062,74788.0
2017-01-10 12:00:00,36.58,36.68,36.57,36.67,106558.0,31.0062,31.0909,30.9977,31.0825,106558.0
2017-01-10 12:05:00,36.67,36.73,36.66,36.72,175868.0,31.0825,31.1333,31.074,31.1249,175868.0
2017-01-10 12:10:00,36.72,36.77,36.7,36.77,128381.0,31.1249,31.1672,31.1079,31.1672,128381.0
2017-01-10 12:15:00,36.77,36.8,36.75,36.77,120665.0,31.1672,31.1927,31.1503,31.1672,120665.0
2017-01-10 12:20:00,36.76,36.79,36.76,36.76,105588.0,31.1588,31.1842,31.1588,31.1588,105588.0
2017-01-10 12:25:00,36.76,36.83,36.75,36.81,125556.0,31.1588,31.2181,31.1503,31.2011,125556.0
2017-01-10 12:30:00,36.8,36.82,36.8,36.8,64620.0,31.1927,31.2096,31.1927,31.1927,64620.0
2017-01-10 12:35:00,36.81,36.81,36.74,36.77,294558.0,31.2011,31.2011,31.1418,31.1672,294558.0
2017-01-10 12:40:00,36.78,36.79,36.7,36.72,134696.0,31.1757,31.1842,31.1079,31.1249,134696.0
2017-01-10 12:45:00,36.72,36.74,36.65,36.65,114519.0,31.1249,31.1418,31.0655,31.0655,114519.0
2017-01-10 12:50:00,36.66,36.68,36.65,36.68,61310.0,31.074,31.0909,31.0655,31.0909,61310.0
2017-01-10 12:55:00,36.68,36.7,36.65,36.65,82484.0,31.0909,31.1079,31.0655,31.0655,82484.0
2017-01-10 13:00:00,36.66,37.3,36.64,36.91,2258507.0,31.074,31.6165,31.057,31.2859,2258507.0
2017-01-10 13:05:00,36.91,37.34,36.44,37.26,2997529.0,31.2859,31.6504,30.8875,31.5826,2997529.0
2017-01-10 13:10:00,37.27,37.97,37.2,37.95,3180619.0,31.591,32.1844,31.5317,32.1674,3180619.0
2017-01-10 13:15:00,37.94,38.1,37.72,38.08,2788930.0,32.159,32.2946,31.9725,32.2776,2788930.0
2017-01-10 13:20:00,38.09,38.13,37.81,38.0,1311699.0,32.2861,32.32,32.0488,32.2098,1311699.0
2017-01-10 13:25:00,38.0,38.16,37.92,37.96,922555.0,32.2098,32.3454,32.142,32.1759,922555.0
2017-01-10 13:30:00,37.95,38.0,37.73,37.82,735356.0,32.1674,32.2098,31.981,32.0572,735356.0
2017-01-10 13:35:00,37.82,37.92,37.73,37.77,477125.0,32.0572,32.142,31.981,32.0149,477125.0
2017-01-10 13:40:00,37.77,37.79,37.55,37.68,720410.0,32.0149,32.0318,31.8284,31.9386,720410.0
2017-01-10 13:45:00,37.68,37.75,37.56,37.62,470622.0,31.9386,31.9979,31.8369,31.8877,470622.0
2017-01-10 13:50:00,37.63,37.69,37.56,37.6,721862.0,31.8962,31.9471,31.8369,31.8708,721862.0
2017-01-10 13:55:00,37.59,37.61,37.51,37.54,391046.0,31.8623,31.8792,31.7945,31.8199,391046.0
2017-01-10 14:00:00,37.54,37.55,37.36,37.46,788750.0,31.8199,31.8284,31.6673,31.7521,788750.0
2017-01-10 14:05:00,37.46,37.54,37.41,37.41,590998.0,31.7521,31.8199,31.7097,31.7097,590998.0
2017-01-10 14:10:00,37.41,37.51,37.4,37.5,521439.0,31.7097,31.7945,31.7012,31.786,521439.0
2017-01-10 14:15:00,37.49,37.51,37.43,37.5,278118.0,31.7775,31.7945,31.7267,31.786,278118.0
2017-01-10 14:20:00,37.5,37.5,37.38,37.41,441392.0,31.786,31.786,31.6843,31.7097,441392.0
2017-01-10 14:25:00,37.4,37.41,37.27,37.29,480973.0,31.7012,31.7097,31.591,31.608,480973.0
2017-01-10 14:30:00,37.28,37.32,37.22,37.31,484429.0,31.5995,31.6334,31.5487,31.625,484429.0
2017-01-10 14:35:00,37.31,37.39,37.25,37.26,474267.0,31.625,31.6928,31.5741,31.5826,474267.0
2017-01-10 14:40:00,37.26,37.38,37.17,37.34,367660.0,31.5826,31.6843,31.5063,31.6504,367660.0
2017-01-10 14:45:00,37.34,37.44,37.34,37.42,223348.0,31.6504,31.7351,31.6504,31.7182,223348.0
2017-01-10 14:50:00,37.43,37.43,37.34,37.37,173865.0,31.7267,31.7267,31.6504,31.6758,173865.0
2017-01-10 14:55:00,37.37,37.37,37.25,37.27,251117.0,31.6758,31.6758,31.5741,31.591,251117.0
2017-01-10 15:00:00,37.27,37.3,37.23,37.3,316824.0,31.591,31.6165,31.5571,31.6165,316824.0
2017-01-10 15:05:00,37.3,37.32,37.25,37.28,244981.0,31.6165,31.6334,31.5741,31.5995,244981.0
2017-01-10 15:10:00,37.29,37.38,37.27,37.35,242138.0,31.608,31.6843,31.591,31.6589,242138.0
2017-01-10 15:15:00,37.36,37.42,37.31,37.41,358994.0,31.6673,31.7182,31.625,31.7097,358994.0
2017-01-10 15:20:00,37.41,37.47,37.4,37.47,318668.0,31.7097,31.7606,31.7012,31.7606,318668.0
2017-01-10 15:25:00,37.46,37.47,37.37,37.4,266535.0,31.7521,31.7606,31.6758,31.7012,266535.0
2017-01-10 15:30:00,37.39,37.47,37.38,37.42,369236.0,31.6928,31.7606,31.6843,31.7182,369236.0
2017-01-10 15:35:00,37.42,37.43,37.36,37.38,351473.0,31.7182,31.7267,31.6673,31.6843,351473.0
2017-01-10 15:40:00,37.38,37.44,37.37,37.44,340245.0,31.6843,31.7351,31.6758,31.7351,340245.0
2017-01-10 15:45:00,37.44,37.44,37.34,37.36,445957.0,31.7351,31.7351,31.6504,31.6673,445957.0
2017-01-10 15:50:00,37.36,37.43,37.35,37.42,674730.0,31.6673,31.7267,31.6589,31.7182,674730.0
2017-01-10 15:55:00,37.41,37.42,37.35,37.35,1018244.0,31.7097,31.7182,31.6589,31.6589,1018244.0
2017-01-11 09:30:00,37.58,37.66,37.34,37.45,808148.0,31.8538,31.9216,31.6504,31.7436,808148.0
2017-01-11 09:35:00,37.45,37.46,37.22,37.39,364848.0,31.7436,31.7521,31.5487,31.6928,364848.0
2017-01-11 09:40:00,37.4,37.5,37.35,37.41,317735.0,31.7012,31.786,31.6589,31.7097,317735.0
2017-01-11 09:45:00,37.41,37.58,37.4,37.56,220473.0,31.7097,31.8538,31.7012,31.8369,220473.0
2017-01-11 09:50:00,37.55,37.69,37.53,37.64,408830.0,31.8284,31.9471,31.8114,31.9047,408830.0
2017-01-11 09:55:00,37.63,37.81,37.6,37.8,367435.0,31.8962,32.0488,31.8708,32.0403,367435.0
2017-01-11 10:00:00,37.8,37.8,37.68,37.69,325148.0,32.0403,32.0403,31.9386,31.9471,325148.0
2017-01-11 10:05:00,37.7,37.74,37.66,37.73,281413.0,31.9555,31.9894,31.9216,31.981,281413.0
2017-01-11 10:10:00,37.72,37.78,37.71,37.73,235550.0,31.9725,32.0233,31.964,31.981,235550.0
2017-01-11 10:15:00,37.72,37.73,37.63,37.64,266979.0,31.9725,31.981,31.8962,31.9047,266979.0
2017-01-11 10:20:00,37.63,37.68,37.56,37.68,332829.0,31.8962,31.9386,31.8369,31.9386,332829.0
2017-01-11 10:25:00,37.67,37.69,37.62,37.67,190518.0,31.9301,31.9471,31.8877,31.9301,190518.0
2017-01-11 10:30:00,37.67,37.77,37.64,37.77,315801.0,31.9301,32.0149,31.9047,32.0149,315801.0
2017-01-11 10:35:00,37.77,37.77,37.68,37.72,268927.0,32.0149,32.0149,31.9386,31.9725,268927.0
2017-01-11 10:40:00,37.71,37.85,37.71,37.85,297230.0,31.964,32.0827,31.964,32.0827,297230.0
2017-01-11 10:45:00,37.84,37.92,37.77,37.86,495591.0,32.0742,32.142,32.0149,32.0911,495591.0
2017-01-11 10:50:00,37.87,37.88,37.83,37.84,273316.0,32.0996,32.1081,32.0657,32.0742,273316.0
2017-01-11 10:55:00,37.84,37.84,37.79,37.82,253527.0,32.0742,32.0742,32.0318,32.0572,253527.0
2017-01-11 11:00:00,37.82,37.9,37.81,37.89,321480.0,32.0572,32.1251,32.0488,32.1166,321480.0
2017-01-11 11:05:00,37.9,37.98,37.86,37.97,351928.0,32.1251,32.1929,32.0911,32.1844,351928.0
2017-01-11 11:10:00,37.97,38.0,37.95,37.98,275696.0,32.1844,32.2098,32.1674,32.1929,275696.0
2017-01-11 11:15:00,37.98,38.11,37.95,38.06,475473.0,32.1929,32.3031,32.1674,32.2607,475473.0
2017-01-11 11:20:00,38.06,38.06,37.97,38.0,438274.0,32.2607,32.2607,32.1844,32.2098,438274.0
2017-01-11 11:25:00,38.0,38.01,37.87,37.94,316123.0,32.2098,32.2183,32.0996,32.159,316123.0
2017-01-11 11:30:00,37.93,37.94,37.85,37.9,289279.0,32.1505,32.159,32.0827,32.1251,289279.0
2017-01-11 11:35:00,37.91,37.91,37.72,37.89,289137.0,32.1335,32.1335,31.9725,32.1166,289137.0
2017-01-11 11:40:00,37.88,37.89,37.81,37.88,165006.0,32.1081,32.1166,32.0488,32.1081,165006.0
2017-01-11 11:45:00,37.89,37.9,37.78,37.86,212471.0,32.1166,32.1251,32.0233,32.0911,212471.0
2017-01-11 11:50:00,37.86,37.98,37.84,37.96,199536.0,32.0911,32.1929,32.0742,32.1759,199536.0
2017-01-11 11:55:00,37.95,37.96,37.89,37.93,123671.0,32.1674,32.1759,32.1166,32.1505,123671.0
2017-01-11 12:00:00,37.93,37.96,37.88,37.95,208106.0,32.1505,32.1759,32.1081,32.1674,208106.0
2017-01-11 12:05:00,37.96,37.97,37.89,37.9,182026.0,32.1759,32.1844,32.1166,32.1251,182026.0
2017-01-11 12:10:00,37.91,37.93,37.88,37.9,116103.0,32.1335,32.1505,32.1081,32.1251,116103.0
2017-01-11 12:15:00,37.9,37.91,37.85,37.89,189668.0,32.1251,32.1335,32.0827,32.1166,189668.0
2017-01-11 12:20:00,37.89,37.89,37.81,37.87,179270.0,32.1166,32.1166,32.0488,32.0996,179270.0
2017-01-11 12:25:00,37.87,37.95,37.85,37.94,183129.0,32.0996,32.1674,32.0827,32.159,183129.0
2017-01-11 12:30:00,37.94,37.97,37.85,37.87,212211.0,32.159,32.1844,32.0827,32.0996,212211.0
2017-01-11 12:35:00,37.87,37.91,37.86,37.89,134874.0,32.0996,32.1335,32.0911,32.1166,134874.0
2017-01-11 12:40:00,37.88,37.89,37.83,37.88,150295.0,32.1081,32.1166,32.0657,32.1081,150295.0
2017-01-11 12:45:00,37.87,37.88,37.82,37.84,133833.0,32.0996,32.1081,32.0572,32.0742,133833.0
2017-01-11 12:50:00,37.83,37.85,37.82,37.82,133777.0,32.0657,32.0827,32.0572,32.0572,133777.0
2017-01-11 12:55:00,37.83,37.88,37.82,37.88,144745.0,32.0657,32.1081,32.0572,32.1081,144745.0
2017-01-11 13:00:00,37.88,37.89,37.82,37.86,165176.0,32.1081,32.1166,32.0572,32.0911,165176.0
2017-01-11 13:05:00,37.86,37.87,37.8,37.8,106751.0,32.0911,32.0996,32.0403,32.0403,106751.0
2017-01-11 13:10:00,37.8,37.83,37.77,37.83,160601.0,32.0403,32.0657,32.0149,32.0657,160601.0
2017-01-11 13:15:00,37.82,37.83,37.76,37.82,149944.0,32.0572,32.0657,32.0064,32.0572,149944.0
2017-01-11 13:20:00,37.81,37.87,37.8,37.84,80634.0,32.0488,32.0996,32.0403,32.0742,80634.0
2017-01-11 13:25:00,37.84,37.86,37.81,37.84,191584.0,32.0742,32.0911,32.0488,32.0742,191584.0
2017-01-11 13:30:00,37.83,37.86,37.81,37.85,153245.0,32.0657,32.0911,32.0488,32.0827,153245.0
2017-01-11 13:35:00,37.86,38.0,37.85,37.99,344195.0,32.0911,32.2098,32.0827,32.2013,344195.0
2017-01-11 13:40:00,37.99,38.0,37.97,38.0,223851.0,32.2013,32.2098,32.1844,32.2098,223851.0
2017-01-11 13:45:00,38.0,38.0,37.95,37.97,273655.0,32.2098,32.2098,32.1674,32.1844,273655.0
2017-01-11 13:50:00,37.97,37.99,37.89,37.98,125888.0,32.1844,32.2013,32.1166,32.1929,125888.0
2017-01-11 13:55:00,37.98,37.99,37.93,37.95,117700.0,32.1929,32.2013,32.1505,32.1674,117700.0
2017-01-11 14:00:00,37.95,37.97,37.94,37.97,116728.0,32.1674,32.1844,32.159,32.1844,116728.0
2017-01-11 14:05:00,37.96,37.98,37.94,37.95,102612.0,32.1759,32.1929,32.159,32.1674,102612.0
2017-01-11 14:10:00,37.94,38.0,37.94,37.99,120779.0,32.159,32.2098,32.159,32.2013,120779.0
2017-01-11 14:15:00,38.0,38.03,37.97,37.98,234141.0,32.2098,32.2352,32.1844,32.1929,234141.0
2017-01-11 14:20:00,37.98,38.0,37.9,37.91,107494.0,32.1929,32.2098,32.1251,32.1335,107494.0
2017-01-11 14:25:00,37.9,37.95,37.9,37.91,61567.0,32.1251,32.1674,32.1251,32.1335,61567.0
2017-01-11 14:30:00,37.91,37.95,37.86,37.87,163190.0,32.1335,32.1674,32.0911,32.0996,163190.0
2017-01-11 14:35:00,37.86,37.87,37.82,37.84,224769.0,32.0911,32.0996,32.0572,32.0742,224769.0
2017-01-11 14:40:00,37.84,37.86,37.84,37.86,57993.0,32.0742,32.0911,32.0742,32.0911,57993.0
2017-01-11 14:45:00,37.86,37.86,37.76,37.78,180720.0,32.0911,32.0911,32.0064,32.0233,180720.0
2017-01-11 14:50:00,37.79,37.8,37.77,37.8,105176.0,32.0318,32.0403,32.0149,32.0403,105176.0
2017-01-11 14:55:00,37.79,37.82,37.78,37.8,108727.0,32.0318,32.0572,32.0233,32.0403,108727.0
2017-01-11 15:00:00,37.8,37.82,37.78,37.8,96656.0,32.0403,32.0572,32.0233,32.0403,96656.0
2017-01-11 15:05:00,37.8,37.82,37.75,37.76,119074.0,32.0403,32.0572,31.9979,32.0064,119074.0
2017-01-11 15:10:00,37.76,37.78,37.76,37.77,69655.0,32.0064,32.0233,32.0064,32.0149,69655.0
2017-01-11 15:15:00,37.77,37.78,37.76,37.77,103798.0,32.0149,32.0233,32.0064,32.0149,103798.0
2017-01-11 15:20:00,37.76,37.77,37.75,37.77,120299.0,32.0064,32.0149,31.9979,32.0149,120299.0
2017-01-11 15:25:00,37.77,37.77,37.76,37.76,52929.0,32.0149,32.0149,32.0064,32.0064,52929.0
2017-01-11 15:30:00,37.77,37.84,37.76,37.81,149260.0,32.0149,32.0742,32.0064,32.0488,149260.0
2017-01-11 15:35:00,37.82,37.85,37.81,37.83,170118.0,32.0572,32.0827,32.0488,32.0657,170118.0
2017-01-11 15:40:00,37.83,37.85,37.8,37.84,205285.0,32.0657,32.0827,32.0403,32.0742,205285.0
2017-01-11 15:45:00,37.84,37.91,37.84,37.9,305338.0,32.0742,32.1335,32.0742,32.1251,305338.0
2017-01-11 15:50:00,37.9,37.91,37.88,37.89,280706.0,32.1251,32.1335,32.1081,32.1166,280706.0
2017-01-11 15:55:00,37.9,37.97,37.89,37.97,909313.0,32.1251,32.1844,32.1166,32.1844,909313.0
2017-01-12 09:30:00,38.0,38.15,37.81,38.1,591822.0,32.2098,32.337,32.0488,32.2946,591822.0
2017-01-12 09:35:00,38.1,38.13,38.01,38.09,167925.0,32.2946,32.32,32.2183,32.2861,167925.0
2017-01-12 09:40:00,38.09,38.1,37.9,37.91,294231.0,32.2861,32.2946,32.1251,32.1335,294231.0
2017-01-12 09:45:00,37.91,38.02,37.87,37.95,493742.0,32.1335,32.2268,32.0996,32.1674,493742.0
2017-01-12 09:50:00,37.96,37.97,37.7,37.75,646933.0,32.1759,32.1844,31.9555,31.9979,646933.0
2017-01-12 09:55:00,37.75,37.75,37.54,37.62,269069.0,31.9979,31.9979,31.8199,31.8877,269069.0
2017-01-12 10:00:00,37.63,37.7,37.41,37.41,433824.0,31.8962,31.9555,31.7097,31.7097,433824.0
2017-01-12 10:05:00,37.41,37.47,37.36,37.42,275603.0,31.7097,31.7606,31.6673,31.7182,275603.0
2017-01-12 10:10:00,37.43,37.55,37.43,37.5,179995.0,31.7267,31.8284,31.7267,31.786,179995.0
2017-01-12 10:15:00,37.5,37.6,37.5,37.51,177053.0,31.786,31.8708,31.786,31.7945,177053.0
2017-01-12 10:20:00,37.5,37.51,37.35,37.38,305216.0,31.786,31.7945,31.6589,31.6843,305216.0
2017-01-12 10:25:00,37.38,37.38,37.2,37.24,284921.0,31.6843,31.6843,31.5317,31.5656,284921.0
2017-01-12 10:30:00,37.24,37.26,37.15,37.24,216821.0,31.5656,31.5826,31.4893,31.5656,216821.0
2017-01-12 10:35:00,37.23,37.31,37.2,37.22,211472.0,31.5571,31.625,31.5317,31.5487,211472.0
2017-01-12 10:40:00,37.21,37.32,37.21,37.29,108104.0,31.5402,31.6334,31.5402,31.608,108104.0
2017-01-12 10:45:00,37.3,37.32,37.19,37.24,124219.0,31.6165,31.6334,31.5232,31.5656,124219.0
2017-01-12 10:50:00,37.24,37.26,37.17,37.19,113036.0,31.5656,31.5826,31.5063,31.5232,113036.0
2017-01-12 10:55:00,37.18,37.19,37.12,37.13,157627.0,31.5148,31.5232,31.4639,31.4724,157627.0
2017-01-12 11:00:00,37.13,37.13,37.06,37.07,174735.0,31.4724,31.4724,31.413,31.4215,174735.0
2017-01-12 11:05:00,37.07,37.15,37.07,37.13,135976.0,31.4215,31.4893,31.4215,31.4724,135976.0
2017-01-12 11:10:00,37.13,37.3,37.13,37.28,129794.0,31.4724,31.6165,31.4724,31.5995,129794.0
2017-01-12 11:15:00,37.28,37.35,37.21,37.28,185587.0,31.5995,31.6589,31.5402,31.5995,185587.0
2017-01-12 11:20:00,37.28,37.31,37.25,37.31,147347.0,31.5995,31.625,31.5741,31.625,147347.0
2017-01-12 11:25:00,37.31,37.44,37.3,37.41,129714.0,31.625,31.7351,31.6165,31.7097,129714.0
2017-01-12 11:30:00,37.41,37.44,37.37,37.41,117199.0,31.7097,31.7351,31.6758,31.7097,117199.0
2017-01-12 11:35:00,37.41,37.43,37.39,37.42,75198.0,31.7097,31.7267,31.6928,31.7182,75198.0
2017-01-12 11:40:00,37.42,37.43,37.35,37.39,141247.0,31.7182,31.7267,31.6589,31.6928,141247.0
2017-01-12 11:45:00,37.39,37.49,37.38,37.45,118229.0,31.6928,31.7775,31.6843,31.7436,118229.0
2017-01-12 11:50:00,37.45,37.51,37.44,37.48,160994.0,31.7436,31.7945,31.7351,31.769,160994.0
2017-01-12 11:55:00,37.48,37.48,37.35,37.38,123549.0,31.769,31.769,31.6589,31.6843,123549.0
2017-01-12 12:00:00,37.38,37.43,37.36,37.43,95447.0,31.6843,31.7267,31.6673,31.7267,95447.0
2017-01-12 12:05:00,37.43,37.48,37.42,37.45,168797.0,31.7267,31.769,31.7182,31.7436,168797.0
2017-01-12 12:10:00,37.45,37.5,37.44,37.49,76631.0,31.7436,31.786,31.7351,31.7775,76631.0
2017-01-12 12:15:00,37.49,37.53,37.45,37.52,205964.0,31.7775,31.8114,31.7436,31.803,205964.0
2017-01-12 12:20:00,37.53,37.54,37.51,37.53,100475.0,31.8114,31.8199,31.7945,31.8114,100475.0
2017-01-12 12:25:00,37.54,37.56,37.47,37.48,121686.0,31.8199,31.8369,31.7606,31.769,121686.0
2017-01-12 12:30:00,37.48,37.53,37.48,37.51,86379.0,31.769,31.8114,31.769,31.7945,86379.0
2017-01-12 12:35:00,37.51,37.53,37.51,37.52,69005.0,31.7945,31.8114,31.7945,31.803,69005.0
2017-01-12 12:40:00,37.53,37.53,37.47,37.49,105776.0,31.8114,31.8114,31.7606,31.7775,105776.0
2017-01-12 12:45:00,37.49,37.54,37.47,37.53,104350.0,31.7775,31.8199,31.7606,31.8114,104350.0
2017-01-12 12:50:00,37.54,37.58,37.52,37.58,73149.0,31.8199,31.8538,31.803,31.8538,73149.0
2017-01-12 12:55:00,37.58,37.62,37.57,37.62,99386.0,31.8538,31.8877,31.8453,31.8877,99386.0
2017-01-12 13:00:00,37.61,37.67,37.58,37.66,88469.0,31.8792,31.9301,31.8538,31.9216,88469.0
2017-01-12 13:05:00,37.65,37.66,37.62,37.66,66086.0,31.9131,31.9216,31.8877,31.9216,66086.0
2017-01-12 13:10:00,37.65,37.67,37.62,37.65,138169.0,31.9131,31.9301,31.8877,31.9131,138169.0
2017-01-12 13:15:00,37.66,37.67,37.59,37.61,98598.0,31.9216,31.9301,31.8623,31.8792,98598.0
2017-01-12 13:20:00,37.61,37.65,37.6,37.62,56056.0,31.8792,31.9131,31.8708,31.8877,56056.0
2017-01-12 13:25:00,37.62,37.62,37.6,37.62,49381.0,31.8877,31.8877,31.8708,31.8877,49381.0
2017-01-12 13:30:00,37.62,37.63,37.59,37.61,64543.0,31.8877,31.8962,31.8623,31.8792,64543.0
2017-01-12 13:35:00,37.61,37.64,37.59,37.59,55767.0,31.8792,31.9047,31.8623,31.8623,55767.0
2017-01-12 13:40:00,37.6,37.64,37.59,37.61,45978.0,31.8708,31.9047,31.8623,31.8792,45978.0
2017-01-12 13:45:00,37.61,37.69,37.61,37.68,52579.0,31.8792,31.9471,31.8792,31.9386,52579.0
2017-01-12 13:50:00,37.68,37.68,37.62,37.64,53225.0,31.9386,31.9386,31.8877,31.9047,53225.0
2017-01-12 13:55:00,37.64,37.65,37.62,37.63,27617.0,31.9047,31.9131,31.8877,31.8962,27617.0
2017-01-12 14:00:00,37.63,37.63,37.61,37.63,43868.0,31.8962,31.8962,31.8792,31.8962,43868.0
2017-01-12 14:05:00,37.63,37.63,37.58,37.6,44866.0,31.8962,31.8962,31.8538,31.8708,44866.0
2017-01-12 14:10:00,37.61,37.61,37.59,37.6,23759.0,31.8792,31.8792,31.8623,31.8708,23759.0
2017-01-12 14:15:00,37.6,37.61,37.55,37.58,70546.0,31.8708,31.8792,31.8284,31.8538,70546.0
2017-01-12 14:20:00,37.58,37.6,37.54,37.57,50514.0,31.8538,31.8708,31.8199,31.8453,50514.0
2017-01-12 14:25:00,37.56,37.58,37.54,37.55,54405.0,31.8369,31.8538,31.8199,31.8284,54405.0
2017-01-12 14:30:00,37.55,37.62,37.54,37.61,82093.0,31.8284,31.8877,31.8199,31.8792,82093.0
2017-01-12 14:35:00,37.61,37.61,37.55,37.57,59979.0,31.8792,31.8792,31.8284,31.8453,59979.0
2017-01-12 14:40:00,37.57,37.57,37.54,37.55,39058.0,31.8453,31.8453,31.8199,31.8284,39058.0
2017-01-12 14:45:00,37.55,37.56,37.52,37.52,104724.0,31.8284,31.8369,31.803,31.803,104724.0
2017-01-12 14:50:00,37.53,37.59,37.52,37.59,76617.0,31.8114,31.8623,31.803,31.8623,76617.0
2017-01-12 14:55:00,37.59,37.64,37.58,37.64,97338.0,31.8623,31.9047,31.8538,31.9047,97338.0
2017-01-12 15:00:00,37.64,37.64,37.58,37.58,62660.0,31.9047,31.9047,31.8538,31.8538,62660.0
2017-01-12 15:05:00,37.58,37.6,37.53,37.55,80968.0,31.8538,31.8708,31.8114,31.8284,80968.0
2017-01-12 15:10:00,37.55,37.55,37.52,37.52,66146.0,31.8284,31.8284,31.803,31.803,66146.0
2017-01-12 15:15:00,37.51,37.52,37.47,37.48,55889.0,31.7945,31.803,31.7606,31.769,55889.0
2017-01-12 15:20:00,37.48,37.51,37.47,37.49,87267.0,31.769,31.7945,31.7606,31.7775,87267.0
2017-01-12 15:25:00,37.49,37.5,37.48,37.5,55264.0,31.7775,31.786,31.769,31.786,55264.0
2017-01-12 15:30:00,37.5,37.54,37.49,37.51,135171.0,31.786,31.8199,31.7775,31.7945,135171.0
2017-01-12 15:35:00,37.52,37.54,37.48,37.54,155213.0,31.803,31.8199,31.769,31.8199,155213.0
2017-01-12 15:40:00,37.53,37.53,37.48,37.5,108174.0,31.8114,31.8114,31.769,31.786,108174.0
2017-01-12 15:45:00,37.5,37.56,37.5,37.54,158118.0,31.786,31.8369,31.786,31.8199,158118.0
2017-01-12 15:50:00,37.53,37.55,37.51,37.52,169377.0,31.8114,31.8284,31.7945,31.803,169377.0
2017-01-12 15:55:00,37.51,37.59,37.49,37.52,448309.0,31.7945,31.8623,31.7775,31.803,448309.0
2017-01-13 09:30:00,37.55,37.77,37.52,37.6,264006.0,31.8284,32.0149,31.803,31.8708,264006.0
2017-01-13 09:35:00,37.59,37.64,37.52,37.59,115366.0,31.8623,31.9047,31.803,31.8623,115366.0
2017-01-13 09:40:00,37.59,37.71,37.57,37.61,152661.0,31.8623,31.964,31.8453,31.8792,152661.0
2017-01-13 09:45:00,37.61,37.64,37.51,37.52,284729.0,31.8792,31.9047,31.7945,31.803,284729.0
2017-01-13 09:50:00,37.53,37.59,37.5,37.53,216693.0,31.8114,31.8623,31.786,31.8114,216693.0
2017-01-13 09:55:00,37.53,37.59,37.51,37.52,184800.0,31.8114,31.8623,31.7945,31.803,184800.0
2017-01-13 10:00:00,37.52,37.58,37.43,37.55,318952.0,31.803,31.8538,31.7267,31.8284,318952.0
2017-01-13 10:05:00,37.55,37.58,37.5,37.51,79755.0,31.8284,31.8538,31.786,31.7945,79755.0
2017-01-13 10:10:00,37.51,37.51,37.42,37.44,95640.0,31.7945,31.7945,31.7182,31.7351,95640.0
2017-01-13 10:15:00,37.43,37.5,37.43,37.45,88162.0,31.7267,31.786,31.7267,31.7436,88162.0
2017-01-13 10:20:00,37.45,37.45,37.4,37.44,80297.0,31.7436,31.7436,31.7012,31.7351,80297.0
2017-01-13 10:25:00,37.45,37.48,37.44,37.44,63905.0,31.7436,31.769,31.7351,31.7351,63905.0
2017-01-13 10:30:00,37.45,37.49,37.44,37.46,51834.0,31.7436,31.7775,31.7351,31.7521,51834.0
2017-01-13 10:35:00,37.47,37.47,37.42,37.43,46483.0,31.7606,31.7606,31.7182,31.7267,46483.0
2017-01-13 10:40:00,37.43,37.46,37.41,37.44,74076.0,31.7267,31.7521,31.7097,31.7351,74076.0
2017-01-13 10:45:00,37.45,37.45,37.39,37.4,163744.0,31.7436,31.7436,31.6928,31.7012,163744.0
2017-01-13 10:50:00,37.41,37.44,37.4,37.43,61669.0,31.7097,31.7351,31.7012,31.7267,61669.0
2017-01-13 10:55:00,37.42,37.43,37.4,37.4,55022.0,31.7182,31.7267,31.7012,31.7012,55022.0
2017-01-13 11:00:00,37.4,37.41,37.38,37.39,89794.0,31.7012,31.7097,31.6843,31.6928,89794.0
2017-01-13 11:05:00,37.38,37.4,37.33,37.35,99459.0,31.6843,31.7012,31.6419,31.6589,99459.0
2017-01-13 11:10:00,37.36,37.39,37.35,37.35,51210.0,31.6673,31.6928,31.6589,31.6589,51210.0
2017-01-13 11:15:00,37.35,37.36,37.34,37.35,32193.0,31.6589,31.6673,31.6504,31.6589,32193.0
2017-01-13 11:20:00,37.34,37.37,37.33,37.34,51923.0,31.6504,31.6758,31.6419,31.6504,51923.0
2017-01-13 11:25:00,37.33,37.38,37.33,37.38,73352.0,31.6419,31.6843,31.6419,31.6843,73352.0
2017-01-13 11:30:00,37.39,37.39,37.37,37.38,51922.0,31.6928,31.6928,31.6758,31.6843,51922.0
2017-01-13 11:35:00,37.38,37.38,37.33,37.33,76645.0,31.6843,31.6843,31.6419,31.6419,76645.0
2017-01-13 11:40:00,37.34,37.34,37.27,37.31,192850.0,31.6504,31.6504,31.591,31.625,192850.0
2017-01-13 11:45:00,37.3,37.36,37.3,37.36,57043.0,31.6165,31.6673,31.6165,31.6673,57043.0
2017-01-13 11:50:00,37.35,37.36,37.32,37.34,48444.0,31.6589,31.6673,31.6334,31.6504,48444.0
2017-01-13 11:55:00,37.33,37.36,37.29,37.29,120383.0,31.6419,31.6673,31.608,31.608,120383.0
2017-01-13 12:00:00,37.3,37.31,37.28,37.3,80710.0,31.6165,31.625,31.5995,31.6165,80710.0
2017-01-13 12:05:00,37.3,37.32,37.3,37.32,35344.0,31.6165,31.6334,31.6165,31.6334,35344.0
2017-01-13 12:10:00,37.32,37.33,37.28,37.3,43404.0,31.6334,31.6419,31.5995,31.6165,43404.0
2017-01-13 12:15:00,37.3,37.3,37.24,37.27,68275.0,31.6165,31.6165,31.5656,31.591,68275.0
2017-01-13 12:20:00,37.26,37.3,37.26,37.28,63860.0,31.5826,31.6165,31.5826,31.5995,63860.0
2017-01-13 12:25:00,37.28,37.28,37.26,37.27,46384.0,31.5995,31.5995,31.5826,31.591,46384.0
2017-01-13 12:30:00,37.27,37.29,37.26,37.27,41036.0,31.591,31.608,31.5826,31.591,41036.0
2017-01-13 12:35:00,37.28,37.29,37.22,37.26,148373.0,31.5995,31.608,31.5487,31.5826,148373.0
2017-01-13 12:40:00,37.25,37.26,37.24,37.25,92275.0,31.5741,31.5826,31.5656,31.5741,92275.0
2017-01-13 12:45:00,37.26,37.26,37.24,37.26,40212.0,31.5826,31.5826,31.5656,31.5826,40212.0
2017-01-13 12:50:00,37.25,37.28,37.25,37.28,46172.0,31.5741,31.5995,31.5741,31.5995,46172.0
2017-01-13 12:55:00,37.28,37.29,37.27,37.27,27300.0,31.5995,31.608,31.591,31.591,27300.0
2017-01-13 13:00:00,37.27,37.3,37.27,37.3,52260.0,31.591,31.6165,31.591,31.6165,52260.0
2017-01-13 13:05:00,37.3,37.31,37.28,37.29,59351.0,31.6165,31.625,31.5995,31.608,59351.0
2017-01-13 13:10:00,37.3,37.3,37.27,37.28,51660.0,31.6165,31.6165,31.591,31.5995,51660.0
2017-01-13 13:15:00,37.27,37.31,37.27,37.3,47145.0,31.591,31.625,31.591,31.6165,47145.0
2017-01-13 13:20:00,37.3,37.31,37.29,37.3,49076.0,31.6165,31.625,31.608,31.6165,49076.0
2017-01-13 13:25:00,37.31,37.31,37.28,37.3,53531.0,31.625,31.625,31.5995,31.6165,53531.0
2017-01-13 13:30:00,37.3,37.3,37.28,37.29,37331.0,31.6165,31.6165,31.5995,31.608,37331.0
2017-01-13 13:35:00,37.3,37.3,37.26,37.27,46959.0,31.6165,31.6165,31.5826,31.591,46959.0
2017-01-13 13:40:00,37.28,37.29,37.27,37.28,35569.0,31.5995,31.608,31.591,31.5995,35569.0
2017-01-13 13:45:00,37.29,37.29,37.27,37.27,33581.0,31.608,31.608,31.591,31.591,33581.0
2017-01-13 13:50:00,37.28,37.28,37.26,37.27,69810.0,31.5995,31.5995,31.5826,31.591,69810.0
2017-01-13 13:55:00,37.26,37.28,37.26,37.27,50473.0,31.5826,31.5995,31.5826,31.591,50473.0
2017-01-13 14:00:00,37.27,37.27,37.26,37.27,56412.0,31.591,31.591,31.5826,31.591,56412.0
2017-01-13 14:05:00,37.27,37.27,37.21,37.22,70780.0,31.591,31.591,31.5402,31.5487,70780.0
2017-01-13 14:10:00,37.22,37.22,37.18,37.2,148216.0,31.5487,31.5487,31.5148,31.5317,148216.0
2017-01-13 14:15:00,37.19,37.2,37.17,37.17,97063.0,31.5232,31.5317,31.5063,31.5063,97063.0
2017-01-13 14:20:00,37.18,37.19,37.17,37.18,67883.0,31.5148,31.5232,31.5063,31.5148,67883.0
2017-01-13 14:25:00,37.19,37.19,37.15,37.15,59319.0,31.5232,31.5232,31.4893,31.4893,59319.0
2017-01-13 14:30:00,37.16,37.17,37.15,37.16,73835.0,31.4978,31.5063,31.4893,31.4978,73835.0
2017-01-13 14:35:00,37.16,37.17,37.16,37.17,55113.0,31.4978,31.5063,31.4978,31.5063,55113.0
2017-01-13 14:40:00,37.16,37.21,37.16,37.2,126715.0,31.4978,31.5402,31.4978,31.5317,126715.0
2017-01-13 14:45:00,37.21,37.22,37.18,37.18,79016.0,31.5402,31.5487,31.5148,31.5148,79016.0
2017-01-13 14:50:00,37.19,37.2,37.15,37.18,80218.0,31.5232,31.5317,31.4893,31.5148,80218.0
2017-01-13 14:55:00,37.18,37.21,37.18,37.19,52987.0,31.5148,31.5402,31.5148,31.5232,52987.0
2017-01-13 15:00:00,37.2,37.2,37.18,37.19,81587.0,31.5317,31.5317,31.5148,31.5232,81587.0
2017-01-13 15:05:00,37.18,37.19,37.17,37.19,78230.0,31.5148,31.5232,31.5063,31.5232,78230.0
2017-01-13 15:10:00,37.19,37.19,37.18,37.19,33683.0,31.5232,31.5232,31.5148,31.5232,33683.0
2017-01-13 15:15:00,37.19,37.24,37.18,37.24,93308.0,31.5232,31.5656,31.5148,31.5656,93308.0
2017-01-13 15:20:00,37.23,37.28,37.23,37.26,113767.0,31.5571,31.5995,31.5571,31.5826,113767.0
2017-01-13 15:25:00,37.25,37.27,37.24,37.26,114977.0,31.5741,31.591,31.5656,31.5826,114977.0
2017-01-13 15:30:00,37.26,37.26,37.24,37.26,88446.0,31.5826,31.5826,31.5656,31.5826,88446.0
2017-01-13 15:35:00,37.26,37.32,37.25,37.3,161971.0,31.5826,31.6334,31.5741,31.6165,161971.0
2017-01-13 15:40:00,37.3,37.34,37.29,37.33,231836.0,31.6165,31.6504,31.608,31.6419,231836.0
2017-01-13 15:45:00,37.33,37.38,37.33,37.34,230350.0,31.6419,31.6843,31.6419,31.6504,230350.0
2017-01-13 15:50:00,37.34,37.36,37.31,37.34,254081.0,31.6504,31.6673,31.625,31.6504,254081.0
2017-01-13 15:55:00,37.34,37.35,37.31,37.33,572125.0,31.6504,31.6589,31.625,31.6419,572125.0
2017-01-17 09:30:00,37.34,37.45,37.28,37.39,299384.0,31.6504,31.7436,31.5995,31.6928,299384.0
2017-01-17 09:35:00,37.38,37.48,37.38,37.4,155593.0,31.6843,31.769,31.6843,31.7012,155593.0
2017-01-17 09:40:00,37.4,37.57,37.4,37.52,191212.0,31.7012,31.8453,31.7012,31.803,191212.0
2017-01-17 09:45:00,37.53,37.56,37.42,37.45,183825.0,31.8114,31.8369,31.7182,31.7436,183825.0
2017-01-17 09:50:00,37.45,37.53,37.38,37.53,260946.0,31.7436,31.8114,31.6843,31.8114,260946.0
2017-01-17 09:55:00,37.52,37.69,37.45,37.68,172888.0,31.803,31.9471,31.7436,31.9386,172888.0
2017-01-17 10:00:00,37.68,37.69,37.59,37.62,224084.0,31.9386,31.9471,31.8623,31.8877,224084.0
2017-01-17 10:05:00,37.61,37.67,37.56,37.65,114176.0,31.8792,31.9301,31.8369,31.9131,114176.0
2017-01-17 10:10:00,37.65,37.66,37.55,37.58,65369.0,31.9131,31.9216,31.8284,31.8538,65369.0
2017-01-17 10:15:00,37.58,37.67,37.58,37.61,73556.0,31.8538,31.9301,31.8538,31.8792,73556.0
2017-01-17 10:20:00,37.61,37.64,37.56,37.59,48524.0,31.8792,31.9047,31.8369,31.8623,48524.0
2017-01-17 10:25:00,37.58,37.59,37.51,37.54,95638.0,31.8538,31.8623,31.7945,31.8199,95638.0
2017-01-17 10:30:00,37.55,37.57,37.53,37.56,82548.0,31.8284,31.8453,31.8114,31.8369,82548.0
2017-01-17 10:35:00,37.57,37.58,37.5,37.5,77232.0,31.8453,31.8538,31.786,31.786,77232.0
2017-01-17 10:40:00,37.5,37.54,37.49,37.53,93006.0,31.786,31.8199,31.7775,31.8114,93006.0
2017-01-17 10:45:00,37.52,37.53,37.47,37.48,61763.0,31.803,31.8114,31.7606,31.769,61763.0
2017-01-17 10:50:00,37.48,37.54,37.47,37.52,55481.0,31.769,31.8199,31.7606,31.803,55481.0
2017-01-17 10:55:00,37.53,37.54,37.5,37.52,50214.0,31.8114,31.8199,31.786,31.803,50214.0
2017-01-17 11:00:00,37.52,37.53,37.46,37.47,81484.0,31.803,31.8114,31.7521,31.7606,81484.0
2017-01-17 11:05:00,37.48,37.48,37.42,37.44,82110.0,31.769,31.769,31.7182,31.7351,82110.0
2017-01-17 11:10:00,37.43,37.44,37.36,37.37,139307.0,31.7267,31.7351,31.6673,31.6758,139307.0
2017-01-17 11:15:00,37.37,37.4,37.31,37.32,65753.0,31.6758,31.7012,31.625,31.6334,65753.0
2017-01-17 11:20:00,37.31,37.36,37.29,37.3,87855.0,31.625,31.6673,31.608,31.6165,87855.0
2017-01-17 11:25:00,37.3,37.32,37.27,37.32,70929.0,31.6165,31.6334,31.591,31.6334,70929.0
2017-01-17 11:30:00,37.32,37.35,37.3,37.31,53518.0,31.6334,31.6589,31.6165,31.625,53518.0
2017-01-17 11:35:00,37.3,37.36,37.3,37.34,37910.0,31.6165,31.6673,31.6165,31.6504,37910.0
2017-01-17 11:40:00,37.34,37.38,37.34,37.37,49525.0,31.6504,31.6843,31.6504,31.6758,49525.0
2017-01-17 11:45:00,37.37,37.48,37.36,37.44,110253.0,31.6758,31.769,31.6673,31.7351,110253.0
2017-01-17 11:50:00,37.44,37.46,37.41,37.41,70023.0,31.7351,31.7521,31.7097,31.7097,70023.0
2017-01-17 11:55:00,37.41,37.44,37.4,37.41,26109.0,31.7097,31.7351,31.7012,31.7097,26109.0
2017-01-17 12:00:00,37.41,37.43,37.38,37.43,94352.0,31.7097,31.7267,31.6843,31.7267,94352.0
2017-01-17 12:05:00,37.43,37.48,37.41,37.42,89159.0,31.7267,31.769,31.7097,31.7182,89159.0
2017-01-17 12:10:00,37.43,37.44,37.39,37.4,48826.0,31.7267,31.7351,31.6928,31.7012,48826.0
2017-01-17 12:15:00,37.4,37.46,37.39,37.44,45676.0,31.7012,31.7521,31.6928,31.7351,45676.0
2017-01-17 12:20:00,37.45,37.46,37.43,37.46,25111.0,31.7436,31.7521,31.7267,31.7521,25111.0
2017-01-17 12:25:00,37.46,37.5,37.45,37.49,60820.0,31.7521,31.786,31.7436,31.7775,60820.0
2017-01-17 12:30:00,37.5,37.55,37.48,37.52,180949.0,31.786,31.8284,31.769,31.803,180949.0
2017-01-17 12:35:00,37.52,37.55,37.5,37.5,68921.0,31.803,31.8284,31.786,31.786,68921.0
2017-01-17 12:40:00,37.5,37.56,37.48,37.5,73945.0,31.786,31.8369,31.769,31.786,73945.0
2017-01-17 12:45:00,37.51,37.56,37.49,37.55,53597.0,31.7945,31.8369,31.7775,31.8284,53597.0
2017-01-17 12:50:00,37.55,37.58,37.53,37.54,59049.0,31.8284,31.8538,31.8114,31.8199,59049.0
2017-01-17 12:55:00,37.54,37.58,37.53,37.56,80985.0,31.8199,31.8538,31.8114,31.8369,80985.0
2017-01-17 13:00:00,37.55,37.57,37.53,37.55,73191.0,31.8284,31.8453,31.8114,31.8284,73191.0
2017-01-17 13:05:00,37.56,37.56,37.52,37.54,50296.0,31.8369,31.8369,31.803,31.8199,50296.0
2017-01-17 13:10:00,37.54,37.58,37.53,37.54,48732.0,31.8199,31.8538,31.8114,31.8199,48732.0
2017-01-17 13:15:00,37.54,37.55,37.54,37.55,17713.0,31.8199,31.8284,31.8199,31.8284,17713.0
2017-01-17 13:20:00,37.55,37.56,37.54,37.56,41930.0,31.8284,31.8369,31.8199,31.8369,41930.0
2017-01-17 13:25:00,37.56,37.56,37.52,37.52,49888.0,31.8369,31.8369,31.803,31.803,49888.0
2017-01-17 13:30:00,37.52,37.55,37.52,37.54,82905.0,31.803,31.8284,31.803,31.8199,82905.0
2017-01-17 13:35:00,37.53,37.54,37.48,37.49,68268.0,31.8114,31.8199,31.769,31.7775,68268.0
2017-01-17 13:40:00,37.48,37.49,37.4,37.42,79932.0,31.769,31.7775,31.7012,31.7182,79932.0
2017-01-17 13:45:00,37.43,37.44,37.41,37.43,57455.0,31.7267,31.7351,31.7097,31.7267,57455.0
2017-01-17 13:50:00,37.42,37.43,37.41,37.41,39948.0,31.7182,31.7267,31.7097,31.7097,39948.0
2017-01-17 13:55:00,37.41,37.45,37.41,37.45,65904.0,31.7097,31.7436,31.7097,31.7436,65904.0
2017-01-17 14:00:00,37.45,37.45,37.43,37.43,42401.0,31.7436,31.7436,31.7267,31.7267,42401.0
2017-01-17 14:05:00,37.44,37.47,37.41,37.45,71379.0,31.7351,31.7606,31.7097,31.7436,71379.0
2017-01-17 14:10:00,37.45,37.46,37.36,37.39,70667.0,31.7436,31.7521,31.6673,31.6928,70667.0
2017-01-17 14:15:00,37.39,37.39,37.36,37.36,23898.0,31.6928,31.6928,31.6673,31.6673,23898.0
2017-01-17 14:20:00,37.36,37.36,37.3,37.32,46364.0,31.6673,31.6673,31.6165,31.6334,46364.0
2017-01-17 14:25:00,37.31,37.32,37.26,37.27,100565.0,31.625,31.6334,31.5826,31.591,100565.0
2017-01-17 14:30:00,37.27,37.29,37.25,37.26,108938.0,31.591,31.608,31.5741,31.5826,108938.0
2017-01-17 14:35:00,37.26,37.26,37.17,37.18,159227.0,31.5826,31.5826,31.5063,31.5148,159227.0
2017-01-17 14:40:00,37.18,37.22,37.17,37.22,53725.0,31.5148,31.5487,31.5063,31.5487,53725.0
2017-01-17 14:45:00,37.22,37.25,37.21,37.23,66402.0,31.5487,31.5741,31.5402,31.5571,66402.0
2017-01-17 14:50:00,37.23,37.24,37.17,37.19,82615.0,31.5571,31.5656,31.5063,31.5232,82615.0
2017-01-17 14:55:00,37.18,37.22,37.17,37.22,47776.0,31.5148,31.5487,31.5063,31.5487,47776.0
2017-01-17 15:00:00,37.22,37.22,37.16,37.2,80924.0,31.5487,31.5487,31.4978,31.5317,80924.0
2017-01-17 15:05:00,37.2,37.21,37.17,37.2,67429.0,31.5317,31.5402,31.5063,31.5317,67429.0
2017-01-17 15:10:00,37.2,37.25,37.19,37.23,59326.0,31.5317,31.5741,31.5232,31.5571,59326.0
2017-01-17 15:15:00,37.24,37.28,37.23,37.27,79350.0,31.5656,31.5995,31.5571,31.591,79350.0
2017-01-17 15:20:00,37.26,37.28,37.24,37.28,43095.0,31.5826,31.5995,31.5656,31.5995,43095.0
2017-01-17 15:25:00,37.28,37.31,37.27,37.28,65060.0,31.5995,31.625,31.591,31.5995,65060.0
2017-01-17 15:30:00,37.29,37.3,37.26,37.29,126994.0,31.608,31.6165,31.5826,31.608,126994.0
2017-01-17 15:35:00,37.29,37.32,37.28,37.29,120986.0,31.608,31.6334,31.5995,31.608,120986.0
2017-01-17 15:40:00,37.29,37.31,37.28,37.3,72404.0,31.608,31.625,31.5995,31.6165,72404.0
2017-01-17 15:45:00,37.3,37.32,37.28,37.29,120263.0,31.6165,31.6334,31.5995,31.608,120263.0
2017-01-17 15:50:00,37.3,37.31,37.29,37.31,129020.0,31.6165,31.625,31.608,31.625,129020.0
2017-01-17 15:55:00,37.31,37.35,37.28,37.31,339494.0,31.625,31.6589,31.5995,31.625,339494.0
2017-01-18 09:30:00,37.45,37.46,37.21,37.22,186117.0,31.7436,31.7521,31.5402,31.5487,186117.0
2017-01-18 09:35:00,37.23,37.23,37.12,37.18,55324.0,31.5571,31.5571,31.4639,31.5148,55324.0
2017-01-18 09:40:00,37.18,37.28,37.17,37.2,75269.0,31.5148,31.5995,31.5063,31.5317,75269.0
2017-01-18 09:45:00,37.2,37.28,37.2,37.23,65163.0,31.5317,31.5995,31.5317,31.5571,65163.0
2017-01-18 09:50:00,37.22,37.22,37.16,37.16,36012.0,31.5487,31.5487,31.4978,31.4978,36012.0
2017-01-18 09:55:00,37.17,37.22,37.16,37.22,28027.0,31.5063,31.5487,31.4978,31.5487,28027.0
2017-01-18 10:00:00,37.22,37.32,37.21,37.32,89605.0,31.5487,31.6334,31.5402,31.6334,89605.0
2017-01-18 10:05:00,37.32,37.33,37.23,37.26,194998.0,31.6334,31.6419,31.5571,31.5826,194998.0
2017-01-18 10:10:00,37.27,37.37,37.25,37.33,103249.0,31.591,31.6758,31.5741,31.6419,103249.0
2017-01-18 10:15:00,37.33,37.43,37.32,37.36,94991.0,31.6419,31.7267,31.6334,31.6673,94991.0
2017-01-18 10:20:00,37.36,37.38,37.34,37.35,41731.0,31.6673,31.6843,31.6504,31.6589,41731.0
2017-01-18 10:25:00,37.35,37.36,37.28,37.28,62071.0,31.6589,31.6673,31.5995,31.5995,62071.0
2017-01-18 10:30:00,37.29,37.34,37.28,37.33,32067.0,31.608,31.6504,31.5995,31.6419,32067.0
2017-01-18 10:35:00,37.32,37.33,37.28,37.28,26178.0,31.6334,31.6419,31.5995,31.5995,26178.0
2017-01-18 10:40:00,37.29,37.3,37.23,37.26,76106.0,31.608,31.6165,31.5571,31.5826,76106.0
2017-01-18 10:45:00,37.25,37.29,37.24,37.27,41349.0,31.5741,31.608,31.5656,31.591,41349.0
2017-01-18 10:50:00,37.26,37.29,37.25,37.29,38847.0,31.5826,31.608,31.5741,31.608,38847.0
2017-01-18 10:55:00,37.28,37.35,37.27,37.34,42600.0,31.5995,31.6589,31.591,31.6504,42600.0
2017-01-18 11:00:00,37.35,37.36,37.31,37.34,46214.0,31.6589,31.6673,31.625,31.6504,46214.0
2017-01-18 11:05:00,37.34,37.35,37.31,37.32,48146.0,31.6504,31.6589,31.625,31.6334,48146.0
2017-01-18 11:10:00,37.32,37.34,37.26,37.27,49100.0,31.6334,31.6504,31.5826,31.591,49100.0
2017-01-18 11:15:00,37.28,37.32,37.23,37.29,69627.0,31.5995,31.6334,31.5571,31.608,69627.0
2017-01-18 11:20:00,37.29,37.3,37.26,37.27,31404.0,31.608,31.6165,31.5826,31.591,31404.0
2017-01-18 11:25:00,37.27,37.31,37.26,37.29,105005.0,31.591,31.625,31.5826,31.608,105005.0
2017-01-18 11:30:00,37.29,37.33,37.28,37.32,93782.0,31.608,31.6419,31.5995,31.6334,93782.0
2017-01-18 11:35:00,37.31,37.34,37.18,37.27,633710.0,31.625,31.6504,31.5148,31.591,633710.0
2017-01-18 11:40:00,37.27,37.32,37.27,37.3,226078.0,31.591,31.6334,31.591,31.6165,226078.0
2017-01-18 11:45:00,37.3,37.33,37.29,37.29,151030.0,31.6165,31.6419,31.608,31.608,151030.0
2017-01-18 11:50:00,37.29,37.33,37.24,37.32,269741.0,31.608,31.6419,31.5656,31.6334,269741.0
2017-01-18 11:55:00,37.32,37.32,37.26,37.27,214012.0,31.6334,31.6334,31.5826,31.591,214012.0
2017-01-18 12:00:00,37.27,37.29,37.19,37.2,195016.0,31.591,31.608,31.5232,31.5317,195016.0
2017-01-18 12:05:00,37.2,37.27,37.2,37.26,46804.0,31.5317,31.591,31.5317,31.5826,46804.0
2017-01-18 12:10:00,37.27,37.29,37.24,37.26,105530.0,31.591,31.608,31.5656,31.5826,105530.0
2017-01-18 12:15:00,37.26,37.28,37.23,37.24,150776.0,31.5826,31.5995,31.5571,31.5656,150776.0
2017-01-18 12:20:00,37.25,37.25,37.22,37.23,96053.0,31.5741,31.5741,31.5487,31.5571,96053.0
2017-01-18 12:25:00,37.24,37.25,37.23,37.25,113110.0,31.5656,31.5741,31.5571,31.5741,113110.0
2017-01-18 12:30:00,37.25,37.27,37.23,37.26,133997.0,31.5741,31.591,31.5571,31.5826,133997.0
2017-01-18 12:35:00,37.26,37.27,37.24,37.24,58600.0,31.5826,31.591,31.5656,31.5656,58600.0
2017-01-18 12:40:00,37.24,37.28,37.24,37.27,101431.0,31.5656,31.5995,31.5656,31.591,101431.0
2017-01-18 12:45:00,37.27,37.27,37.24,37.25,113340.0,31.591,31.591,31.5656,31.5741,113340.0
2017-01-18 12:50:00,37.25,37.26,37.23,37.26,86641.0,31.5741,31.5826,31.5571,31.5826,86641.0
2017-01-18 12:55:00,37.25,37.27,37.22,37.26,105196.0,31.5741,31.591,31.5487,31.5826,105196.0
2017-01-18 13:00:00,37.26,37.27,37.24,37.26,93368.0,31.5826,31.591,31.5656,31.5826,93368.0
2017-01-18 13:05:00,37.26,37.34,37.25,37.31,105686.0,31.5826,31.6504,31.5741,31.625,105686.0
2017-01-18 13:10:00,37.32,37.35,37.3,37.34,84634.0,31.6334,31.6589,31.6165,31.6504,84634.0
2017-01-18 13:15:00,37.34,37.37,37.34,37.36,70587.0,31.6504,31.6758,31.6504,31.6673,70587.0
2017-01-18 13:20:00,37.36,37.37,37.34,37.35,55368.0,31.6673,31.6758,31.6504,31.6589,55368.0
2017-01-18 13:25:00,37.36,37.37,37.35,37.35,47390.0,31.6673,31.6758,31.6589,31.6589,47390.0
2017-01-18 13:30:00,37.36,37.4,37.35,37.39,101130.0,31.6673,31.7012,31.6589,31.6928,101130.0
2017-01-18 13:35:00,37.39,37.44,37.38,37.43,105911.0,31.6928,31.7351,31.6843,31.7267,105911.0
2017-01-18 13:40:00,37.42,37.45,37.41,37.43,43896.0,31.7182,31.7436,31.7097,31.7267,43896.0
2017-01-18 13:45:00,37.43,37.43,37.37,37.38,77212.0,31.7267,31.7267,31.6758,31.6843,77212.0
2017-01-18 13:50:00,37.38,37.43,37.36,37.42,92725.0,31.6843,31.7267,31.6673,31.7182,92725.0
2017-01-18 13:55:00,37.42,37.43,37.4,37.42,24997.0,31.7182,31.7267,31.7012,31.7182,24997.0
2017-01-18 14:00:00,37.41,37.44,37.41,37.41,53346.0,31.7097,31.7351,31.7097,31.7097,53346.0
2017-01-18 14:05:00,37.41,37.47,37.41,37.47,79833.0,31.7097,31.7606,31.7097,31.7606,79833.0
2017-01-18 14:10:00,37.46,37.47,37.45,37.46,145640.0,31.7521,31.7606,31.7436,31.7521,145640.0
2017-01-18 14:15:00,37.47,37.54,37.46,37.52,183199.0,31.7606,31.8199,31.7521,31.803,183199.0
2017-01-18 14:20:00,37.52,37.55,37.49,37.51,73920.0,31.803,31.8284,31.7775,31.7945,73920.0
2017-01-18 14:25:00,37.52,37.52,37.5,37.52,33909.0,31.803,31.803,31.786,31.803,33909.0
2017-01-18 14:30:00,37.52,37.57,37.51,37.54,148922.0,31.803,31.8453,31.7945,31.8199,148922.0
2017-01-18 14:35:00,37.53,37.58,37.53,37.58,61571.0,31.8114,31.8538,31.8114,31.8538,61571.0
2017-01-18 14:40:00,37.58,37.58,37.56,37.57,98817.0,31.8538,31.8538,31.8369,31.8453,98817.0
2017-01-18 14:45:00,37.57,37.58,37.56,37.57,40831.0,31.8453,31.8538,31.8369,31.8453,40831.0
2017-01-18 14:50:00,37.57,37.57,37.52,37.52,77326.0,31.8453,31.8453,31.803,31.803,77326.0
2017-01-18 14:55:00,37.53,37.57,37.52,37.54,96237.0,31.8114,31.8453,31.803,31.8199,96237.0
2017-01-18 15:00:00,37.54,37.55,37.51,37.52,126440.0,31.8199,31.8284,31.7945,31.803,126440.0
2017-01-18 15:05:00,37.52,37.53,37.45,37.46,97837.0,31.803,31.8114,31.7436,31.7521,97837.0
2017-01-18 15:10:00,37.45,37.51,37.45,37.51,76890.0,31.7436,31.7945,31.7436,31.7945,76890.0
2017-01-18 15:15:00,37.51,37.51,37.4,37.41,237973.0,31.7945,31.7945,31.7012,31.7097,237973.0
2017-01-18 15:20:00,37.4,37.42,37.36,37.4,142975.0,31.7012,31.7182,31.6673,31.7012,142975.0
2017-01-18 15:25:00,37.4,37.42,37.38,37.41,60612.0,31.7012,31.7182,31.6843,31.7097,60612.0
2017-01-18 15:30:00,37.41,37.42,37.36,37.4,170051.0,31.7097,31.7182,31.6673,31.7012,170051.0
2017-01-18 15:35:00,37.39,37.44,37.37,37.43,311883.0,31.6928,31.7351,31.6758,31.7267,311883.0
2017-01-18 15:40:00,37.44,37.46,37.42,37.43,117531.0,31.7351,31.7521,31.7182,31.7267,117531.0
2017-01-18 15:45:00,37.43,37.45,37.36,37.37,355590.0,31.7267,31.7436,31.6673,31.6758,355590.0
2017-01-18 15:50:00,37.38,37.46,37.37,37.46,422692.0,31.6843,31.7521,31.6758,31.7521,422692.0
2017-01-18 15:55:00,37.45,37.48,37.44,37.46,533529.0,31.7436,31.769,31.7351,31.7521,533529.0
2017-01-19 09:30:00,37.63,37.74,37.51,37.72,241615.0,31.8962,31.9894,31.7945,31.9725,241615.0
2017-01-19 09:35:00,37.72,37.8,37.71,37.76,206828.0,31.9725,32.0403,31.964,32.0064,206828.0
2017-01-19 09:40:00,37.76,37.77,37.68,37.72,69002.0,32.0064,32.0149,31.9386,31.9725,69002.0
2017-01-19 09:45:00,37.73,37.75,37.71,37.74,198861.0,31.981,31.9979,31.964,31.9894,198861.0
2017-01-19 09:50:00,37.75,37.76,37.7,37.76,155845.0,31.9979,32.0064,31.9555,32.0064,155845.0
2017-01-19 09:55:00,37.76,37.81,37.74,37.79,93023.0,32.0064,32.0488,31.9894,32.0318,93023.0
2017-01-19 10:00:00,37.79,37.79,37.68,37.71,178472.0,32.0318,32.0318,31.9386,31.964,178472.0
2017-01-19 10:05:00,37.7,37.71,37.66,37.69,155749.0,31.9555,31.964,31.9216,31.9471,155749.0
2017-01-19 10:10:00,37.69,37.71,37.68,37.69,103716.0,31.9471,31.964,31.9386,31.9471,103716.0
2017-01-19 10:15:00,37.69,37.72,37.62,37.62,270821.0,31.9471,31.9725,31.8877,31.8877,270821.0
2017-01-19 10:20:00,37.63,37.65,37.62,37.64,50584.0,31.8962,31.9131,31.8877,31.9047,50584.0
2017-01-19 10:25:00,37.64,37.65,37.63,37.65,41121.0,31.9047,31.9131,31.8962,31.9131,41121.0
2017-01-19 10:30:00,37.65,37.72,37.64,37.72,68933.0,31.9131,31.9725,31.9047,31.9725,68933.0
2017-01-19 10:35:00,37.72,37.79,37.71,37.79,53771.0,31.9725,32.0318,31.964,32.0318,53771.0
2017-01-19 10:40:00,37.77,37.84,37.77,37.83,93169.0,32.0149,32.0742,32.0149,32.0657,93169.0
2017-01-19 10:45:00,37.84,37.84,37.76,37.77,165101.0,32.0742,32.0742,32.0064,32.0149,165101.0
2017-01-19 10:50:00,37.76,37.77,37.71,37.72,57553.0,32.0064,32.0149,31.964,31.9725,57553.0
2017-01-19 10:55:00,37.71,37.72,37.68,37.69,89132.0,31.964,31.9725,31.9386,31.9471,89132.0
2017-01-19 11:00:00,37.68,37.69,37.59,37.6,131438.0,31.9386,31.9471,31.8623,31.8708,131438.0
2017-01-19 11:05:00,37.6,37.63,37.6,37.62,58089.0,31.8708,31.8962,31.8708,31.8877,58089.0
2017-01-19 11:10:00,37.61,37.63,37.57,37.57,74992.0,31.8792,31.8962,31.8453,31.8453,74992.0
2017-01-19 11:15:00,37.58,37.61,37.57,37.61,67189.0,31.8538,31.8792,31.8453,31.8792,67189.0
2017-01-19 11:20:00,37.62,37.67,37.61,37.61,67969.0,31.8877,31.9301,31.8792,31.8792,67969.0
2017-01-19 11:25:00,37.61,37.62,37.56,37.57,79850.0,31.8792,31.8877,31.8369,31.8453,79850.0
2017-01-19 11:30:00,37.57,37.58,37.53,37.57,78733.0,31.8453,31.8538,31.8114,31.8453,78733.0
2017-01-19 11:35:00,37.56,37.57,37.51,37.54,41475.0,31.8369,31.8453,31.7945,31.8199,41475.0
2017-01-19 11:40:00,37.54,37.6,37.53,37.6,74351.0,31.8199,31.8708,31.8114,31.8708,74351.0
2017-01-19 11:45:00,37.6,37.61,37.58,37.58,50791.0,31.8708,31.8792,31.8538,31.8538,50791.0
2017-01-19 11:50:00,37.58,37.59,37.55,37.55,32973.0,31.8538,31.8623,31.8284,31.8284,32973.0
2017-01-19 11:55:00,37.55,37.64,37.54,37.63,131483.0,31.8284,31.9047,31.8199,31.8962,131483.0
2017-01-19 12:00:00,37.63,37.66,37.58,37.6,108001.0,31.8962,31.9216,31.8538,31.8708,108001.0
2017-01-19 12:05:00,37.6,37.61,37.58,37.59,45214.0,31.8708,31.8792,31.8538,31.8623,45214.0
2017-01-19 12:10:00,37.59,37.6,37.57,37.59,39705.0,31.8623,31.8708,31.8453,31.8623,39705.0
2017-01-19 12:15:00,37.59,37.62,37.58,37.62,29038.0,31.8623,31.8877,31.8538,31.8877,29038.0
2017-01-19 12:20:00,37.62,37.66,37.62,37.62,47250.0,31.8877,31.9216,31.8877,31.8877,47250.0
2017-01-19 12:25:00,37.63,37.63,37.59,37.61,203618.0,31.8962,31.8962,31.8623,31.8792,203618.0
2017-01-19 12:30:00,37.61,37.62,37.56,37.56,32561.0,31.8792,31.8877,31.8369,31.8369,32561.0
2017-01-19 12:35:00,37.56,37.59,37.55,37.56,35382.0,31.8369,31.8623,31.8284,31.8369,35382.0
2017-01-19 12:40:00,37.56,37.57,37.53,37.54,48569.0,31.8369,31.8453,31.8114,31.8199,48569.0
2017-01-19 12:45:00,37.54,37.54,37.47,37.51,78281.0,31.8199,31.8199,31.7606,31.7945,78281.0
2017-01-19 12:50:00,37.51,37.52,37.45,37.45,47656.0,31.7945,31.803,31.7436,31.7436,47656.0
2017-01-19 12:55:00,37.46,37.5,37.45,37.45,50363.0,31.7521,31.786,31.7436,31.7436,50363.0
2017-01-19 13:00:00,37.45,37.46,37.42,37.43,70825.0,31.7436,31.7521,31.7182,31.7267,70825.0
2017-01-19 13:05:00,37.44,37.44,37.36,37.4,74481.0,31.7351,31.7351,31.6673,31.7012,74481.0
2017-01-19 13:10:00,37.4,37.41,37.38,37.4,35490.0,31.7012,31.7097,31.6843,31.7012,35490.0
2017-01-19 13:15:00,37.4,37.4,37.37,37.38,26448.0,31.7012,31.7012,31.6758,31.6843,26448.0
2017-01-19 13:20:00,37.37,37.38,37.33,37.34,104435.0,31.6758,31.6843,31.6419,31.6504,104435.0
2017-01-19 13:25:00,37.34,37.39,37.33,37.37,65627.0,31.6504,31.6928,31.6419,31.6758,65627.0
2017-01-19 13:30:00,37.36,37.41,37.33,37.34,120331.0,31.6673,31.7097,31.6419,31.6504,120331.0
2017-01-19 13:35:00,37.33,37.36,37.33,37.34,65733.0,31.6419,31.6673,31.6419,31.6504,65733.0
2017-01-19 13:40:00,37.33,37.34,37.31,37.33,62542.0,31.6419,31.6504,31.625,31.6419,62542.0
2017-01-19 13:45:00,37.33,37.34,37.32,37.34,34726.0,31.6419,31.6504,31.6334,31.6504,34726.0
2017-01-19 13:50:00,37.33,37.36,37.3,37.32,72209.0,31.6419,31.6673,31.6165,31.6334,72209.0
2017-01-19 13:55:00,37.32,37.33,37.32,37.33,34601.0,31.6334,31.6419,31.6334,31.6419,34601.0
2017-01-19 14:00:00,37.33,37.35,37.3,37.35,54770.0,31.6419,31.6589,31.6165,31.6589,54770.0
2017-01-19 14:05:00,37.35,37.35,37.2,37.23,105462.0,31.6589,31.6589,31.5317,31.5571,105462.0
2017-01-19 14:10:00,37.23,37.26,37.22,37.23,43498.0,31.5571,31.5826,31.5487,31.5571,43498.0
2017-01-19 14:15:00,37.23,37.23,37.18,37.2,75183.0,31.5571,31.5571,31.5148,31.5317,75183.0
2017-01-19 14:20:00,37.2,37.29,37.16,37.29,96632.0,31.5317,31.608,31.4978,31.608,96632.0
2017-01-19 14:25:00,37.28,37.35,37.28,37.34,71847.0,31.5995,31.6589,31.5995,31.6504,71847.0
2017-01-19 14:30:00,37.34,37.34,37.3,37.33,42270.0,31.6504,31.6504,31.6165,31.6419,42270.0
2017-01-19 14:35:00,37.33,37.34,37.3,37.32,62912.0,31.6419,31.6504,31.6165,31.6334,62912.0
2017-01-19 14:40:00,37.31,37.34,37.28,37.34,70096.0,31.625,31.6504,31.5995,31.6504,70096.0
2017-01-19 14:45:00,37.34,37.34,37.3,37.32,52790.0,31.6504,31.6504,31.6165,31.6334,52790.0
2017-01-19 14:50:00,37.32,37.37,37.31,37.34,54904.0,31.6334,31.6758,31.625,31.6504,54904.0
2017-01-19 14:55:00,37.34,37.35,37.31,37.32,45508.0,31.6504,31.6589,31.625,31.6334,45508.0
2017-01-19 15:00:00,37.32,37.32,37.25,37.27,81726.0,31.6334,31.6334,31.5741,31.591,81726.0
2017-01-19 15:05:00,37.27,37.31,37.23,37.24,73874.0,31.591,31.625,31.5571,31.5656,73874.0
2017-01-19 15:10:00,37.25,37.26,37.22,37.26,56307.0,31.5741,31.5826,31.5487,31.5826,56307.0
2017-01-19 15:15:00,37.26,37.31,37.25,37.3,142130.0,31.5826,31.625,31.5741,31.6165,142130.0
2017-01-19 15:20:00,37.29,37.3,37.28,37.29,81840.0,31.608,31.6165,31.5995,31.608,81840.0
2017-01-19 15:25:00,37.29,37.3,37.25,37.27,112853.0,31.608,31.6165,31.5741,31.591,112853.0
2017-01-19 15:30:00,37.27,37.27,37.21,37.23,215511.0,31.591,31.591,31.5402,31.5571,215511.0
2017-01-19 15:35:00,37.23,37.26,37.23,37.24,212311.0,31.5571,31.5826,31.5571,31.5656,212311.0
2017-01-19 15:40:00,37.24,37.28,37.24,37.24,152301.0,31.5656,31.5995,31.5656,31.5656,152301.0
2017-01-19 15:45:00,37.25,37.26,37.24,37.26,125221.0,31.5741,31.5826,31.5656,31.5826,125221.0
2017-01-19 15:50:00,37.25,37.31,37.25,37.29,201974.0,31.5741,31.625,31.5741,31.608,201974.0
2017-01-19 15:55:00,37.3,37.33,37.28,37.29,252626.0,31.6165,31.6419,31.5995,31.608,252626.0
2017-01-20 09:30:00,37.42,37.42,37.23,37.31,750592.0,31.7182,31.7182,31.5571,31.625,750592.0
2017-01-20 09:35:00,37.32,37.41,37.28,37.39,115638.0,31.6334,31.7097,31.5995,31.6928,115638.0
2017-01-20 09:40:00,37.4,37.42,37.16,37.23,365854.0,31.7012,31.7182,31.4978,31.5571,365854.0
2017-01-20 09:45:00,37.23,37.24,37.16,37.17,83039.0,31.5571,31.5656,31.4978,31.5063,83039.0
2017-01-20 09:50:00,37.18,37.2,37.13,37.16,101209.0,31.5148,31.5317,31.4724,31.4978,101209.0
2017-01-20 09:55:00,37.18,37.19,37.03,37.05,351994.0,31.5148,31.5232,31.3876,31.4046,351994.0
2017-01-20 10:00:00,37.05,37.14,37.05,37.11,431197.0,31.4046,31.4809,31.4046,31.4554,431197.0
2017-01-20 10:05:00,37.11,37.12,36.96,37.03,444007.0,31.4554,31.4639,31.3283,31.3876,444007.0
2017-01-20 10:10:00,37.04,37.19,37.01,37.19,223137.0,31.3961,31.5232,31.3707,31.5232,223137.0
2017-01-20 10:15:00,37.2,37.24,37.17,37.18,148307.0,31.5317,31.5656,31.5063,31.5148,148307.0
2017-01-20 10:20:00,37.18,37.19,37.03,37.05,185383.0,31.5148,31.5232,31.3876,31.4046,185383.0
2017-01-20 10:25:00,37.05,37.07,37.03,37.07,115029.0,31.4046,31.4215,31.3876,31.4215,115029.0
2017-01-20 10:30:00,37.07,37.16,37.05,37.14,161340.0,31.4215,31.4978,31.4046,31.4809,161340.0
2017-01-20 10:35:00,37.14,37.18,37.13,37.14,82266.0,31.4809,31.5148,31.4724,31.4809,82266.0
2017-01-20 10:40:00,37.14,37.17,37.13,37.15,69011.0,31.4809,31.5063,31.4724,31.4893,69011.0
2017-01-20 10:45:00,37.16,37.19,37.13,37.18,96878.0,31.4978,31.5232,31.4724,31.5148,96878.0
2017-01-20 10:50:00,37.18,37.19,37.11,37.11,69485.0,31.5148,31.5232,31.4554,31.4554,69485.0
2017-01-20 10:55:00,37.12,37.15,37.11,37.13,50168.0,31.4639,31.4893,31.4554,31.4724,50168.0
2017-01-20 11:00:00,37.14,37.19,37.13,37.18,136364.0,31.4809,31.5232,31.4724,31.5148,136364.0
2017-01-20 11:05:00,37.18,37.2,37.15,37.17,82022.0,31.5148,31.5317,31.4893,31.5063,82022.0
2017-01-20 11:10:00,37.17,37.19,37.12,37.16,75536.0,31.5063,31.5232,31.4639,31.4978,75536.0
2017-01-20 11:15:00,37.16,37.16,37.11,37.11,49759.0,31.4978,31.4978,31.4554,31.4554,49759.0
2017-01-20 11:20:00,37.11,37.14,37.1,37.1,62391.0,31.4554,31.4809,31.447,31.447,62391.0
2017-01-20 11:25:00,37.1,37.11,37.0,37.0,154454.0,31.447,31.4554,31.3622,31.3622,154454.0
2017-01-20 11:30:00,37.01,37.09,37.0,37.09,170059.0,31.3707,31.4385,31.3622,31.4385,170059.0
2017-01-20 11:35:00,37.09,37.1,37.05,37.08,62215.0,31.4385,31.447,31.4046,31.43,62215.0
2017-01-20 11:40:00,37.08,37.11,37.05,37.05,115705.0,31.43,31.4554,31.4046,31.4046,115705.0
2017-01-20 11:45:00,37.06,37.06,36.99,37.01,145388.0,31.413,31.413,31.3537,31.3707,145388.0
2017-01-20 11:50:00,37.01,37.02,37.0,37.01,54111.0,31.3707,31.3791,31.3622,31.3707,54111.0
2017-01-20 11:55:00,37.01,37.03,36.98,37.0,131739.0,31.3707,31.3876,31.3452,31.3622,131739.0
2017-01-20 12:00:00,37.0,37.02,36.97,36.98,157765.0,31.3622,31.3791,31.3368,31.3452,157765.0
2017-01-20 12:05:00,36.98,36.98,36.81,36.94,439339.0,31.3452,31.3452,31.2011,31.3113,439339.0
2017-01-20 12:10:00,36.94,36.95,36.86,36.89,260499.0,31.3113,31.3198,31.2435,31.2689,260499.0
2017-01-20 12:15:00,36.89,37.05,36.87,37.04,106235.0,31.2689,31.4046,31.252,31.3961,106235.0
2017-01-20 12:20:00,37.04,37.1,37.03,37.06,178062.0,31.3961,31.447,31.3876,31.413,178062.0
2017-01-20 12:25:00,37.06,37.07,36.93,36.97,155888.0,31.413,31.4215,31.3029,31.3368,155888.0
2017-01-20 12:30:00,36.97,36.97,36.86,36.9,110919.0,31.3368,31.3368,31.2435,31.2774,110919.0
2017-01-20 12:35:00,36.9,36.91,36.82,36.91,116154.0,31.2774,31.2859,31.2096,31.2859,116154.0
2017-01-20 12:40:00,36.89,36.94,36.87,36.89,107448.0,31.2689,31.3113,31.252,31.2689,107448.0
2017-01-20 12:45:00,36.89,36.91,36.82,36.83,71186.0,31.2689,31.2859,31.2096,31.2181,71186.0
2017-01-20 12:50:00,36.82,36.86,36.76,36.78,147052.0,31.2096,31.2435,31.1588,31.1757,147052.0
2017-01-20 12:55:00,36.78,36.79,36.76,36.79,97889.0,31.1757,31.1842,31.1588,31.1842,97889.0
2017-01-20 13:00:00,36.79,36.83,36.78,36.83,98826.0,31.1842,31.2181,31.1757,31.2181,98826.0
2017-01-20 13:05:00,36.83,36.88,36.81,36.87,64925.0,31.2181,31.2605,31.2011,31.252,64925.0
2017-01-20 13:10:00,36.86,36.87,36.83,36.84,68658.0,31.2435,31.252,31.2181,31.2266,68658.0
2017-01-20 13:15:00,36.84,36.88,36.82,36.87,79702.0,31.2266,31.2605,31.2096,31.252,79702.0
2017-01-20 13:20:00,36.87,36.89,36.85,36.88,65134.0,31.252,31.2689,31.235,31.2605,65134.0
2017-01-20 13:25:00,36.89,36.95,36.87,36.94,58538.0,31.2689,31.3198,31.252,31.3113,58538.0
2017-01-20 13:30:00,36.95,36.97,36.93,36.95,73323.0,31.3198,31.3368,31.3029,31.3198,73323.0
2017-01-20 13:35:00,36.95,37.02,36.95,36.98,115908.0,31.3198,31.3791,31.3198,31.3452,115908.0
2017-01-20 13:40:00,36.98,37.03,36.97,37.01,59345.0,31.3452,31.3876,31.3368,31.3707,59345.0
2017-01-20 13:45:00,37.01,37.03,36.99,37.01,99346.0,31.3707,31.3876,31.3537,31.3707,99346.0
2017-01-20 13:50:00,37.01,37.02,36.95,36.95,117983.0,31.3707,31.3791,31.3198,31.3198,117983.0
2017-01-20 13:55:00,36.95,37.0,36.95,36.98,40389.0,31.3198,31.3622,31.3198,31.3452,40389.0
2017-01-20 14:00:00,36.99,37.0,36.97,37.0,28609.0,31.3537,31.3622,31.3368,31.3622,28609.0
2017-01-20 14:05:00,37.0,37.01,36.98,37.0,53440.0,31.3622,31.3707,31.3452,31.3622,53440.0
2017-01-20 14:10:00,37.0,37.02,36.98,37.0,89686.0,31.3622,31.3791,31.3452,31.3622,89686.0
2017-01-20 14:15:00,37.0,37.0,36.95,36.99,53895.0,31.3622,31.3622,31.3198,31.3537,53895.0
2017-01-20 14:20:00,36.99,36.99,36.92,36.94,79005.0,31.3537,31.3537,31.2944,31.3113,79005.0
2017-01-20 14:25:00,36.94,36.99,36.93,36.98,76787.0,31.3113,31.3537,31.3029,31.3452,76787.0
2017-01-20 14:30:00,36.99,37.03,36.98,36.98,83622.0,31.3537,31.3876,31.3452,31.3452,83622.0
2017-01-20 14:35:00,36.98,36.99,36.92,36.96,70994.0,31.3452,31.3537,31.2944,31.3283,70994.0
2017-01-20 14:40:00,36.95,37.0,36.94,37.0,105923.0,31.3198,31.3622,31.3113,31.3622,105923.0
2017-01-20 14:45:00,37.0,37.0,36.95,36.96,52168.0,31.3622,31.3622,31.3198,31.3283,52168.0
2017-01-20 14:50:00,36.96,36.99,36.96,36.99,67695.0,31.3283,31.3537,31.3283,31.3537,67695.0
2017-01-20 14:55:00,36.99,36.99,36.97,36.98,65144.0,31.3537,31.3537,31.3368,31.3452,65144.0
2017-01-20 15:00:00,36.98,36.99,36.96,36.98,93420.0,31.3452,31.3537,31.3283,31.3452,93420.0
2017-01-20 15:05:00,36.98,37.0,36.95,37.0,135369.0,31.3452,31.3622,31.3198,31.3622,135369.0
2017-01-20 15:10:00,37.0,37.03,36.99,37.01,109065.0,31.3622,31.3876,31.3537,31.3707,109065.0
2017-01-20 15:15:00,37.01,37.01,36.98,36.99,47650.0,31.3707,31.3707,31.3452,31.3537,47650.0
2017-01-20 15:20:00,37.0,37.0,36.95,36.97,71190.0,31.3622,31.3622,31.3198,31.3368,71190.0
2017-01-20 15:25:00,36.96,36.99,36.95,36.95,81977.0,31.3283,31.3537,31.3198,31.3198,81977.0
2017-01-20 15:30:00,36.95,36.99,36.93,36.98,131334.0,31.3198,31.3537,31.3029,31.3452,131334.0
2017-01-20 15:35:00,36.99,37.03,36.98,37.02,153557.0,31.3537,31.3876,31.3452,31.3791,153557.0
2017-01-20 15:40:00,37.03,37.03,36.98,36.99,167386.0,31.3876,31.3876,31.3452,31.3537,167386.0
2017-01-20 15:45:00,36.99,37.03,36.98,37.01,195511.0,31.3537,31.3876,31.3452,31.3707,195511.0
2017-01-20 15:50:00,37.02,37.05,36.99,37.0,273319.0,31.3791,31.4046,31.3537,31.3622,273319.0
2017-01-20 15:55:00,37.0,37.04,36.98,37.02,1127566.0,31.3622,31.3961,31.3452,31.3791,1127566.0
2017-01-23 09:30:00,37.01,37.04,36.84,36.97,350027.0,31.3707,31.3961,31.2266,31.3368,350027.0
2017-01-23 09:35:00,36.96,36.98,36.89,36.98,214315.0,31.3283,31.3452,31.2689,31.3452,214315.0
2017-01-23 09:40:00,36.98,37.03,36.95,37.02,435067.0,31.3452,31.3876,31.3198,31.3791,435067.0
2017-01-23 09:45:00,37.02,37.13,37.0,37.09,216994.0,31.3791,31.4724,31.3622,31.4385,216994.0
2017-01-23 09:50:00,37.08,37.11,37.03,37.05,154472.0,31.43,31.4554,31.3876,31.4046,154472.0
2017-01-23 09:55:00,37.05,37.05,37.0,37.02,170140.0,31.4046,31.4046,31.3622,31.3791,170140.0
2017-01-23 10:00:00,37.02,37.03,36.98,37.01,148254.0,31.3791,31.3876,31.3452,31.3707,148254.0
2017-01-23 10:05:00,37.01,37.06,37.0,37.02,151902.0,31.3707,31.413,31.3622,31.3791,151902.0
2017-01-23 10:10:00,37.02,37.02,36.84,36.87,477622.0,31.3791,31.3791,31.2266,31.252,477622.0
2017-01-23 10:15:00,36.88,36.93,36.84,36.87,350190.0,31.2605,31.3029,31.2266,31.252,350190.0
2017-01-23 10:20:00,36.88,36.91,36.87,36.88,93500.0,31.2605,31.2859,31.252,31.2605,93500.0
2017-01-23 10:25:00,36.88,36.9,36.84,36.84,61713.0,31.2605,31.2774,31.2266,31.2266,61713.0
2017-01-23 10:30:00,36.84,36.85,36.67,36.7,235929.0,31.2266,31.235,31.0825,31.1079,235929.0
2017-01-23 10:35:00,36.7,36.85,36.69,36.83,106728.0,31.1079,31.235,31.0994,31.2181,106728.0
2017-01-23 10:40:00,36.83,36.92,36.82,36.84,168859.0,31.2181,31.2944,31.2096,31.2266,168859.0
2017-01-23 10:45:00,36.85,36.93,36.84,36.91,106962.0,31.235,31.3029,31.2266,31.2859,106962.0
2017-01-23 10:50:00,36.91,36.92,36.86,36.87,79611.0,31.2859,31.2944,31.2435,31.252,79611.0
2017-01-23 10:55:00,36.87,36.88,36.82,36.84,101193.0,31.252,31.2605,31.2096,31.2266,101193.0
2017-01-23 11:00:00,36.85,36.87,36.84,36.84,65587.0,31.235,31.252,31.2266,31.2266,65587.0
2017-01-23 11:05:00,36.85,36.87,36.83,36.84,69369.0,31.235,31.252,31.2181,31.2266,69369.0
2017-01-23 11:10:00,36.84,36.85,36.71,36.72,94300.0,31.2266,31.235,31.1164,31.1249,94300.0
2017-01-23 11:15:00,36.71,36.76,36.71,36.72,99488.0,31.1164,31.1588,31.1164,31.1249,99488.0
2017-01-23 11:20:00,36.72,36.72,36.67,36.67,178449.0,31.1249,31.1249,31.0825,31.0825,178449.0
2017-01-23 11:25:00,36.68,36.69,36.65,36.67,128405.0,31.0909,31.0994,31.0655,31.0825,128405.0
2017-01-23 11:30:00,36.67,36.71,36.67,36.67,102558.0,31.0825,31.1164,31.0825,31.0825,102558.0
2017-01-23 11:35:00,36.67,36.68,36.64,36.65,91121.0,31.0825,31.0909,31.057,31.0655,91121.0
2017-01-23 11:40:00,36.64,36.67,36.6,36.61,136370.0,31.057,31.0825,31.0231,31.0316,136370.0
2017-01-23 11:45:00,36.61,36.64,36.53,36.55,215408.0,31.0316,31.057,30.9638,30.9808,215408.0
2017-01-23 11:50:00,36.55,36.56,36.47,36.51,180106.0,30.9808,30.9892,30.9129,30.9469,180106.0
2017-01-23 11:55:00,36.51,36.54,36.48,36.52,280904.0,30.9469,30.9723,30.9214,30.9553,280904.0
2017-01-23 12:00:00,36.52,36.52,36.45,36.46,118747.0,30.9553,30.9553,30.896,30.9045,118747.0
2017-01-23 12:05:00,36.47,36.48,36.41,36.42,120043.0,30.9129,30.9214,30.8621,30.8706,120043.0
2017-01-23 12:10:00,36.42,36.49,36.41,36.43,240594.0,30.8706,30.9299,30.8621,30.879,240594.0
2017-01-23 12:15:00,36.42,36.44,36.38,36.42,109482.0,30.8706,30.8875,30.8367,30.8706,109482.0
2017-01-23 12:20:00,36.43,36.44,36.41,36.43,189699.0,30.879,30.8875,30.8621,30.879,189699.0
2017-01-23 12:25:00,36.43,36.49,36.42,36.46,91510.0,30.879,30.9299,30.8706,30.9045,91510.0
2017-01-23 12:30:00,36.46,36.61,36.46,36.61,91652.0,30.9045,31.0316,30.9045,31.0316,91652.0
2017-01-23 12:35:00,36.61,36.65,36.58,36.58,100675.0,31.0316,31.0655,31.0062,31.0062,100675.0
2017-01-23 12:40:00,36.59,36.64,36.58,36.63,70630.0,31.0147,31.057,31.0062,31.0486,70630.0
2017-01-23 12:45:00,36.62,36.63,36.56,36.57,54802.0,31.0401,31.0486,30.9892,30.9977,54802.0
2017-01-23 12:50:00,36.57,36.6,36.56,36.6,57079.0,30.9977,31.0231,30.9892,31.0231,57079.0
2017-01-23 12:55:00,36.6,36.6,36.57,36.57,42963.0,31.0231,31.0231,30.9977,30.9977,42963.0
2017-01-23 13:00:00,36.57,36.61,36.55,36.61,107345.0,30.9977,31.0316,30.9808,31.0316,107345.0
2017-01-23 13:05:00,36.61,36.63,36.6,36.61,48660.0,31.0316,31.0486,31.0231,31.0316,48660.0
2017-01-23 13:10:00,36.61,36.61,36.57,36.58,51753.0,31.0316,31.0316,30.9977,31.0062,51753.0
2017-01-23 13:15:00,36.58,36.58,36.54,36.55,43288.0,31.0062,31.0062,30.9723,30.9808,43288.0
2017-01-23 13:20:00,36.56,36.63,36.55,36.62,129108.0,30.9892,31.0486,30.9808,31.0401,129108.0
2017-01-23 13:25:00,36.61,36.61,36.56,36.56,51015.0,31.0316,31.0316,30.9892,30.9892,51015.0
2017-01-23 13:30:00,36.55,36.63,36.55,36.61,65211.0,30.9808,31.0486,30.9808,31.0316,65211.0
2017-01-23 13:35:00,36.61,36.69,36.59,36.65,155353.0,31.0316,31.0994,31.0147,31.0655,155353.0
2017-01-23 13:40:00,36.66,36.66,36.62,36.63,78505.0,31.074,31.074,31.0401,31.0486,78505.0
2017-01-23 13:45:00,36.63,36.63,36.56,36.6,103451.0,31.0486,31.0486,30.9892,31.0231,103451.0
2017-01-23 13:50:00,36.59,36.6,36.53,36.55,91651.0,31.0147,31.0231,30.9638,30.9808,91651.0
2017-01-23 13:55:00,36.55,36.6,36.55,36.59,75624.0,30.9808,31.0231,30.9808,31.0147,75624.0
2017-01-23 14:00:00,36.59,36.61,36.58,36.58,58271.0,31.0147,31.0316,31.0062,31.0062,58271.0
2017-01-23 14:05:00,36.58,36.59,36.53,36.55,112911.0,31.0062,31.0147,30.9638,30.9808,112911.0
2017-01-23 14:10:00,36.55,36.56,36.49,36.5,114670.0,30.9808,30.9892,30.9299,30.9384,114670.0
2017-01-23 14:15:00,36.5,36.54,36.49,36.52,110302.0,30.9384,30.9723,30.9299,30.9553,110302.0
2017-01-23 14:20:00,36.52,36.53,36.5,36.51,60358.0,30.9553,30.9638,30.9384,30.9469,60358.0
2017-01-23 14:25:00,36.5,36.52,36.48,36.48,56110.0,30.9384,30.9553,30.9214,30.9214,56110.0
2017-01-23 14:30:00,36.49,36.49,36.47,36.48,117921.0,30.9299,30.9299,30.9129,30.9214,117921.0
2017-01-23 14:35:00,36.48,36.5,36.46,36.48,112900.0,30.9214,30.9384,30.9045,30.9214,112900.0
2017-01-23 14:40:00,36.49,36.54,36.48,36.53,64800.0,30.9299,30.9723,30.9214,30.9638,64800.0
2017-01-23 14:45:00,36.54,36.59,36.53,36.56,73326.0,30.9723,31.0147,30.9638,30.9892,73326.0
2017-01-23 14:50:00,36.56,36.57,36.56,36.57,20293.0,30.9892,30.9977,30.9892,30.9977,20293.0
2017-01-23 14:55:00,36.57,36.58,36.53,36.54,85675.0,30.9977,31.0062,30.9638,30.9723,85675.0
2017-01-23 15:00:00,36.54,36.56,36.53,36.54,59093.0,30.9723,30.9892,30.9638,30.9723,59093.0
2017-01-23 15:05:00,36.54,36.54,36.51,36.52,51795.0,30.9723,30.9723,30.9469,30.9553,51795.0
2017-01-23 15:10:00,36.52,36.54,36.48,36.48,72138.0,30.9553,30.9723,30.9214,30.9214,72138.0
2017-01-23 15:15:00,36.48,36.54,36.48,36.54,117411.0,30.9214,30.9723,30.9214,30.9723,117411.0
2017-01-23 15:20:00,36.54,36.58,36.53,36.58,51526.0,30.9723,31.0062,30.9638,31.0062,51526.0
2017-01-23 15:25:00,36.58,36.59,36.54,36.55,99887.0,31.0062,31.0147,30.9723,30.9808,99887.0
2017-01-23 15:30:00,36.55,36.58,36.54,36.58,90172.0,30.9808,31.0062,30.9723,31.0062,90172.0
2017-01-23 15:35:00,36.58,36.63,36.57,36.62,155896.0,31.0062,31.0486,30.9977,31.0401,155896.0
2017-01-23 15:40:00,36.62,36.64,36.59,36.61,235100.0,31.0401,31.057,31.0147,31.0316,235100.0
2017-01-23 15:45:00,36.61,36.67,36.6,36.67,148962.0,31.0316,31.0825,31.0231,31.0825,148962.0
2017-01-23 15:50:00,36.66,36.69,36.64,36.65,274866.0,31.074,31.0994,31.057,31.0655,274866.0
2017-01-23 15:55:00,36.65,36.68,36.61,36.64,474922.0,31.0655,31.0909,31.0316,31.057,474922.0
2017-01-24 09:30:00,36.7,36.98,36.68,36.96,283261.0,31.1079,31.3452,31.0909,31.3283,283261.0
2017-01-24 09:35:00,36.96,36.99,36.9,36.92,166425.0,31.3283,31.3537,31.2774,31.2944,166425.0
2017-01-24 09:40:00,36.92,37.08,36.91,37.07,164000.0,31.2944,31.43,31.2859,31.4215,164000.0
2017-01-24 09:45:00,37.07,37.14,37.01,37.02,187484.0,31.4215,31.4809,31.3707,31.3791,187484.0
2017-01-24 09:50:00,37.02,37.05,36.99,37.05,119202.0,31.3791,31.4046,31.3537,31.4046,119202.0
2017-01-24 09:55:00,37.05,37.12,37.05,37.09,262239.0,31.4046,31.4639,31.4046,31.4385,262239.0
2017-01-24 10:00:00,37.09,37.1,36.98,37.06,152127.0,31.4385,31.447,31.3452,31.413,152127.0
2017-01-24 10:05:00,37.06,37.08,37.03,37.04,131952.0,31.413,31.43,31.3876,31.3961,131952.0
2017-01-24 10:10:00,37.05,37.16,37.04,37.1,311874.0,31.4046,31.4978,31.3961,31.447,311874.0
2017-01-24 10:15:00,37.11,37.12,37.07,37.1,108688.0,31.4554,31.4639,31.4215,31.447,108688.0
2017-01-24 10:20:00,37.11,37.12,37.07,37.12,106398.0,31.4554,31.4639,31.4215,31.4639,106398.0
2017-01-24 10:25:00,37.12,37.2,37.12,37.12,119575.0,31.4639,31.5317,31.4639,31.4639,119575.0
2017-01-24 10:30:00,37.12,37.15,37.11,37.11,110007.0,31.4639,31.4893,31.4554,31.4554,110007.0
2017-01-24 10:35:00,37.11,37.12,37.08,37.08,134681.0,31.4554,31.4639,31.43,31.43,134681.0
2017-01-24 10:40:00,37.09,37.1,37.08,37.08,61467.0,31.4385,31.447,31.43,31.43,61467.0
2017-01-24 10:45:00,37.09,37.1,37.05,37.07,64972.0,31.4385,31.447,31.4046,31.4215,64972.0
2017-01-24 10:50:00,37.07,37.09,37.06,37.08,58720.0,31.4215,31.4385,31.413,31.43,58720.0
2017-01-24 10:55:00,37.07,37.08,37.05,37.07,64836.0,31.4215,31.43,31.4046,31.4215,64836.0
2017-01-24 11:00:00,37.08,37.1,37.02,37.05,92202.0,31.43,31.447,31.3791,31.4046,92202.0
2017-01-24 11:05:00,37.05,37.11,37.04,37.09,112412.0,31.4046,31.4554,31.3961,31.4385,112412.0
2017-01-24 11:10:00,37.09,37.1,37.05,37.05,74755.0,31.4385,31.447,31.4046,31.4046,74755.0
2017-01-24 11:15:00,37.06,37.13,37.06,37.11,66181.0,31.413,31.4724,31.413,31.4554,66181.0
2017-01-24 11:20:00,37.11,37.14,37.09,37.1,46122.0,31.4554,31.4809,31.4385,31.447,46122.0
2017-01-24 11:25:00,37.11,37.13,37.09,37.1,60739.0,31.4554,31.4724,31.4385,31.447,60739.0
2017-01-24 11:30:00,37.11,37.14,37.09,37.13,172854.0,31.4554,31.4809,31.4385,31.4724,172854.0
2017-01-24 11:35:00,37.13,37.16,37.12,37.15,95221.0,31.4724,31.4978,31.4639,31.4893,95221.0
2017-01-24 11:40:00,37.16,37.2,37.15,37.2,62858.0,31.4978,31.5317,31.4893,31.5317,62858.0
2017-01-24 11:45:00,37.2,37.23,37.17,37.22,101451.0,31.5317,31.5571,31.5063,31.5487,101451.0
2017-01-24 11:50:00,37.22,37.24,37.17,37.17,66798.0,31.5487,31.5656,31.5063,31.5063,66798.0
2017-01-24 11:55:00,37.18,37.2,37.15,37.16,92112.0,31.5148,31.5317,31.4893,31.4978,92112.0
2017-01-24 12:00:00,37.16,37.16,37.12,37.12,103736.0,31.4978,31.4978,31.4639,31.4639,103736.0
2017-01-24 12:05:00,37.12,37.16,37.11,37.13,82480.0,31.4639,31.4978,31.4554,31.4724,82480.0
2017-01-24 12:10:00,37.13,37.17,37.12,37.16,114865.0,31.4724,31.5063,31.4639,31.4978,114865.0
2017-01-24 12:15:00,37.17,37.18,37.11,37.12,110384.0,31.5063,31.5148,31.4554,31.4639,110384.0
2017-01-24 12:20:00,37.12,37.16,37.11,37.15,112445.0,31.4639,31.4978,31.4554,31.4893,112445.0
2017-01-24 12:25:00,37.15,37.17,37.14,37.16,124995.0,31.4893,31.5063,31.4809,31.4978,124995.0
2017-01-24 12:30:00,37.16,37.18,37.14,37.16,138829.0,31.4978,31.5148,31.4809,31.4978,138829.0
2017-01-24 12:35:00,37.17,37.18,37.14,37.15,92418.0,31.5063,31.5148,31.4809,31.4893,92418.0
2017-01-24 12:40:00,37.16,37.18,37.15,37.16,46850.0,31.4978,31.5148,31.4893,31.4978,46850.0
2017-01-24 12:45:00,37.17,37.18,37.15,37.17,65106.0,31.5063,31.5148,31.4893,31.5063,65106.0
2017-01-24 12:50:00,37.16,37.18,37.13,37.15,97760.0,31.4978,31.5148,31.4724,31.4893,97760.0
2017-01-24 12:55:00,37.14,37.15,37.09,37.12,64748.0,31.4809,31.4893,31.4385,31.4639,64748.0
2017-01-24 13:00:00,37.13,37.16,37.12,37.15,121960.0,31.4724,31.4978,31.4639,31.4893,121960.0
2017-01-24 13:05:00,37.15,37.18,37.13,37.15,156713.0,31.4893,31.5148,31.4724,31.4893,156713.0
2017-01-24 13:10:00,37.16,37.18,37.13,37.15,162006.0,31.4978,31.5148,31.4724,31.4893,162006.0
2017-01-24 13:15:00,37.14,37.16,37.13,37.13,67621.0,31.4809,31.4978,31.4724,31.4724,67621.0
2017-01-24 13:20:00,37.14,37.16,37.13,37.14,67084.0,31.4809,31.4978,31.4724,31.4809,67084.0
2017-01-24 13:25:00,37.14,37.16,37.13,37.16,16869.0,31.4809,31.4978,31.4724,31.4978,16869.0
2017-01-24 13:30:00,37.16,37.19,37.15,37.17,104582.0,31.4978,31.5232,31.4893,31.5063,104582.0
2017-01-24 13:35:00,37.17,37.18,37.14,37.15,118079.0,31.5063,31.5148,31.4809,31.4893,118079.0
2017-01-24 13:40:00,37.16,37.19,37.16,37.17,119198.0,31.4978,31.5232,31.4978,31.5063,119198.0
2017-01-24 13:45:00,37.16,37.19,37.16,37.18,94949.0,31.4978,31.5232,31.4978,31.5148,94949.0
2017-01-24 13:50:00,37.18,37.19,37.16,37.17,94982.0,31.5148,31.5232,31.4978,31.5063,94982.0
2017-01-24 13:55:00,37.17,37.17,37.14,37.17,68839.0,31.5063,31.5063,31.4809,31.5063,68839.0
2017-01-24 14:00:00,37.16,37.2,37.16,37.19,138250.0,31.4978,31.5317,31.4978,31.5232,138250.0
2017-01-24 14:05:00,37.19,37.2,37.17,37.17,120445.0,31.5232,31.5317,31.5063,31.5063,120445.0
2017-01-24 14:10:00,37.18,37.18,37.13,37.16,99886.0,31.5148,31.5148,31.4724,31.4978,99886.0
2017-01-24 14:15:00,37.17,37.19,37.17,37.18,116121.0,31.5063,31.5232,31.5063,31.5148,116121.0
2017-01-24 14:20:00,37.19,37.19,37.18,37.19,41275.0,31.5232,31.5232,31.5148,31.5232,41275.0
2017-01-24 14:25:00,37.19,37.19,37.16,37.18,79899.0,31.5232,31.5232,31.4978,31.5148,79899.0
2017-01-24 14:30:00,37.18,37.19,37.16,37.18,118744.0,31.5148,31.5232,31.4978,31.5148,118744.0
2017-01-24 14:35:00,37.17,37.2,37.17,37.19,76751.0,31.5063,31.5317,31.5063,31.5232,76751.0
2017-01-24 14:40:00,37.19,37.2,37.18,37.2,98073.0,31.5232,31.5317,31.5148,31.5317,98073.0
2017-01-24 14:45:00,37.2,37.2,37.18,37.18,71837.0,31.5317,31.5317,31.5148,31.5148,71837.0
2017-01-24 14:50:00,37.19,37.19,37.12,37.12,186239.0,31.5232,31.5232,31.4639,31.4639,186239.0
2017-01-24 14:55:00,37.12,37.14,37.09,37.14,122527.0,31.4639,31.4809,31.4385,31.4809,122527.0
2017-01-24 15:00:00,37.14,37.16,37.12,37.15,177027.0,31.4809,31.4978,31.4639,31.4893,177027.0
2017-01-24 15:05:00,37.15,37.16,37.11,37.15,125003.0,31.4893,31.4978,31.4554,31.4893,125003.0
2017-01-24 15:10:00,37.15,37.16,37.11,37.12,104198.0,31.4893,31.4978,31.4554,31.4639,104198.0
2017-01-24 15:15:00,37.13,37.13,37.07,37.09,147724.0,31.4724,31.4724,31.4215,31.4385,147724.0
2017-01-24 15:20:00,37.09,37.1,36.99,37.0,403661.0,31.4385,31.447,31.3537,31.3622,403661.0
2017-01-24 15:25:00,37.0,37.06,36.99,37.01,248201.0,31.3622,31.413,31.3537,31.3707,248201.0
2017-01-24 15:30:00,37.01,37.01,36.96,37.0,223461.0,31.3707,31.3707,31.3283,31.3622,223461.0
2017-01-24 15:35:00,37.0,37.01,36.98,37.0,216074.0,31.3622,31.3707,31.3452,31.3622,216074.0
2017-01-24 15:40:00,37.0,37.0,36.99,37.0,107328.0,31.3622,31.3622,31.3537,31.3622,107328.0
2017-01-24 15:45:00,37.0,37.0,36.99,37.0,228350.0,31.3622,31.3622,31.3537,31.3622,228350.0
2017-01-24 15:50:00,37.0,37.01,36.97,36.98,327970.0,31.3622,31.3707,31.3368,31.3452,327970.0
2017-01-24 15:55:00,36.98,37.0,36.94,37.0,542378.0,31.3452,31.3622,31.3113,31.3622,542378.0
2017-01-25 09:30:00,37.71,38.02,37.6,37.93,980443.0,31.964,32.2268,31.8708,32.1505,980443.0
2017-01-25 09:35:00,37.94,38.03,37.9,37.99,633277.0,32.159,32.2352,32.1251,32.2013,633277.0
2017-01-25 09:40:00,38.0,38.0,37.84,37.87,358001.0,32.2098,32.2098,32.0742,32.0996,358001.0
2017-01-25 09:45:00,37.87,37.99,37.87,37.98,260120.0,32.0996,32.2013,32.0996,32.1929,260120.0
2017-01-25 09:50:00,37.98,38.03,37.97,38.01,614318.0,32.1929,32.2352,32.1844,32.2183,614318.0
2017-01-25 09:55:00,38.02,38.21,38.0,38.19,807076.0,32.2268,32.3878,32.2098,32.3709,807076.0
2017-01-25 10:00:00,38.19,38.33,38.19,38.22,826524.0,32.3709,32.4895,32.3709,32.3963,826524.0
2017-01-25 10:05:00,38.22,38.26,38.18,38.25,416749.0,32.3963,32.4302,32.3624,32.4217,416749.0
2017-01-25 10:10:00,38.26,38.38,38.25,38.34,376096.0,32.4302,32.5319,32.4217,32.498,376096.0
2017-01-25 10:15:00,38.34,38.36,38.23,38.27,248704.0,32.498,32.515,32.4048,32.4387,248704.0
2017-01-25 10:20:00,38.27,38.33,38.24,38.32,126777.0,32.4387,32.4895,32.4132,32.4811,126777.0
2017-01-25 10:25:00,38.32,38.34,38.21,38.23,144539.0,32.4811,32.498,32.3878,32.4048,144539.0
2017-01-25 10:30:00,38.23,38.23,38.12,38.12,151802.0,32.4048,32.4048,32.3115,32.3115,151802.0
2017-01-25 10:35:00,38.13,38.17,38.12,38.16,182729.0,32.32,32.3539,32.3115,32.3454,182729.0
2017-01-25 10:40:00,38.17,38.25,38.15,38.24,209065.0,32.3539,32.4217,32.337,32.4132,209065.0
2017-01-25 10:45:00,38.23,38.25,38.18,38.22,131230.0,32.4048,32.4217,32.3624,32.3963,131230.0
2017-01-25 10:50:00,38.21,38.26,38.21,38.25,229124.0,32.3878,32.4302,32.3878,32.4217,229124.0
2017-01-25 10:55:00,38.25,38.26,38.2,38.25,190595.0,32.4217,32.4302,32.3793,32.4217,190595.0
2017-01-25 11:00:00,38.26,38.26,38.18,38.23,141854.0,32.4302,32.4302,32.3624,32.4048,141854.0
2017-01-25 11:05:00,38.23,38.25,38.17,38.19,140869.0,32.4048,32.4217,32.3539,32.3709,140869.0
2017-01-25 11:10:00,38.2,38.22,38.18,38.21,141810.0,32.3793,32.3963,32.3624,32.3878,141810.0
2017-01-25 11:15:00,38.2,38.24,38.19,38.21,125368.0,32.3793,32.4132,32.3709,32.3878,125368.0
2017-01-25 11:20:00,38.22,38.23,38.13,38.18,118788.0,32.3963,32.4048,32.32,32.3624,118788.0
2017-01-25 11:25:00,38.17,38.2,38.16,38.2,167728.0,32.3539,32.3793,32.3454,32.3793,167728.0
2017-01-25 11:30:00,38.2,38.2,38.1,38.11,155771.0,32.3793,32.3793,32.2946,32.3031,155771.0
2017-01-25 11:35:00,38.13,38.13,38.05,38.07,160786.0,32.32,32.32,32.2522,32.2691,160786.0
2017-01-25 11:40:00,38.07,38.09,38.02,38.02,125939.0,32.2691,32.2861,32.2268,32.2268,125939.0
2017-01-25 11:45:00,38.02,38.06,38.0,38.04,130726.0,32.2268,32.2607,32.2098,32.2437,130726.0
2017-01-25 11:50:00,38.04,38.04,37.94,37.98,229270.0,32.2437,32.2437,32.159,32.1929,229270.0
2017-01-25 11:55:00,37.97,38.01,37.97,38.0,97267.0,32.1844,32.2183,32.1844,32.2098,97267.0
2017-01-25 12:00:00,38.0,38.01,37.98,37.99,125013.0,32.2098,32.2183,32.1929,32.2013,125013.0
2017-01-25 12:05:00,37.99,38.0,37.95,37.95,113568.0,32.2013,32.2098,32.1674,32.1674,113568.0
2017-01-25 12:10:00,37.95,37.97,37.93,37.96,115118.0,32.1674,32.1844,32.1505,32.1759,115118.0
2017-01-25 12:15:00,37.95,37.96,37.87,37.89,159334.0,32.1674,32.1759,32.0996,32.1166,159334.0
2017-01-25 12:20:00,37.88,37.91,37.82,37.91,202522.0,32.1081,32.1335,32.0572,32.1335,202522.0
2017-01-25 12:25:00,37.91,37.95,37.89,37.92,113374.0,32.1335,32.1674,32.1166,32.142,113374.0
2017-01-25 12:30:00,37.92,37.95,37.92,37.94,46053.0,32.142,32.1674,32.142,32.159,46053.0
2017-01-25 12:35:00,37.94,38.0,37.93,37.95,130471.0,32.159,32.2098,32.1505,32.1674,130471.0
2017-01-25 12:40:00,37.96,37.98,37.95,37.95,49654.0,32.1759,32.1929,32.1674,32.1674,49654.0
2017-01-25 12:45:00,37.96,37.98,37.94,37.98,84461.0,32.1759,32.1929,32.159,32.1929,84461.0
2017-01-25 12:50:00,37.98,38.02,37.97,37.99,110745.0,32.1929,32.2268,32.1844,32.2013,110745.0
2017-01-25 12:55:00,38.0,38.01,37.99,38.0,30040.0,32.2098,32.2183,32.2013,32.2098,30040.0
2017-01-25 13:00:00,38.0,38.02,37.99,38.01,81380.0,32.2098,32.2268,32.2013,32.2183,81380.0
2017-01-25 13:05:00,38.0,38.01,37.99,38.0,85192.0,32.2098,32.2183,32.2013,32.2098,85192.0
2017-01-25 13:10:00,38.01,38.06,38.0,38.05,125902.0,32.2183,32.2607,32.2098,32.2522,125902.0
2017-01-25 13:15:00,38.05,38.06,38.03,38.05,68038.0,32.2522,32.2607,32.2352,32.2522,68038.0
2017-01-25 13:20:00,38.05,38.05,38.0,38.0,99926.0,32.2522,32.2522,32.2098,32.2098,99926.0
2017-01-25 13:25:00,38.0,38.02,38.0,38.01,78354.0,32.2098,32.2268,32.2098,32.2183,78354.0
2017-01-25 13:30:00,38.01,38.03,37.99,38.03,106287.0,32.2183,32.2352,32.2013,32.2352,106287.0
2017-01-25 13:35:00,38.02,38.13,38.01,38.12,144032.0,32.2268,32.32,32.2183,32.3115,144032.0
2017-01-25 13:40:00,38.12,38.17,38.11,38.17,93823.0,32.3115,32.3539,32.3031,32.3539,93823.0
2017-01-25 13:45:00,38.17,38.17,38.1,38.1,90177.0,32.3539,32.3539,32.2946,32.2946,90177.0
2017-01-25 13:50:00,38.09,38.14,38.07,38.13,70853.0,32.2861,32.3285,32.2691,32.32,70853.0
2017-01-25 13:55:00,38.12,38.16,38.12,38.14,47078.0,32.3115,32.3454,32.3115,32.3285,47078.0
2017-01-25 14:00:00,38.14,38.17,38.14,38.15,64771.0,32.3285,32.3539,32.3285,32.337,64771.0
2017-01-25 14:05:00,38.16,38.16,38.14,38.14,59146.0,32.3454,32.3454,32.3285,32.3285,59146.0
2017-01-25 14:10:00,38.14,38.17,38.11,38.17,86655.0,32.3285,32.3539,32.3031,32.3539,86655.0
2017-01-25 14:15:00,38.16,38.2,38.16,38.2,76322.0,32.3454,32.3793,32.3454,32.3793,76322.0
2017-01-25 14:20:00,38.2,38.21,38.18,38.19,152959.0,32.3793,32.3878,32.3624,32.3709,152959.0
2017-01-25 14:25:00,38.19,38.2,38.18,38.2,39060.0,32.3709,32.3793,32.3624,32.3793,39060.0
2017-01-25 14:30:00,38.19,38.21,38.17,38.19,134656.0,32.3709,32.3878,32.3539,32.3709,134656.0
2017-01-25 14:35:00,38.19,38.19,38.17,38.17,52400.0,32.3709,32.3709,32.3539,32.3539,52400.0
2017-01-25 14:40:00,38.17,38.19,38.17,38.17,90483.0,32.3539,32.3709,32.3539,32.3539,90483.0
2017-01-25 14:45:00,38.18,38.2,38.17,38.2,74139.0,32.3624,32.3793,32.3539,32.3793,74139.0
2017-01-25 14:50:00,38.2,38.2,38.19,38.2,54240.0,32.3793,32.3793,32.3709,32.3793,54240.0
2017-01-25 14:55:00,38.19,38.2,38.17,38.19,172470.0,32.3709,32.3793,32.3539,32.3709,172470.0
2017-01-25 15:00:00,38.19,38.23,38.18,38.22,95213.0,32.3709,32.4048,32.3624,32.3963,95213.0
2017-01-25 15:05:00,38.22,38.26,38.21,38.24,135717.0,32.3963,32.4302,32.3878,32.4132,135717.0
2017-01-25 15:10:00,38.25,38.26,38.2,38.2,180708.0,32.4217,32.4302,32.3793,32.3793,180708.0
2017-01-25 15:15:00,38.2,38.21,38.15,38.17,136935.0,32.3793,32.3878,32.337,32.3539,136935.0
2017-01-25 15:20:00,38.16,38.23,38.16,38.23,208982.0,32.3454,32.4048,32.3454,32.4048,208982.0
2017-01-25 15:25:00,38.23,38.26,38.21,38.26,165730.0,32.4048,32.4302,32.3878,32.4302,165730.0
2017-01-25 15:30:00,38.26,38.28,38.24,38.25,187512.0,32.4302,32.4472,32.4132,32.4217,187512.0
2017-01-25 15:35:00,38.25,38.28,38.21,38.28,182854.0,32.4217,32.4472,32.3878,32.4472,182854.0
2017-01-25 15:40:00,38.28,38.32,38.27,38.32,243119.0,32.4472,32.4811,32.4387,32.4811,243119.0
2017-01-25 15:45:00,38.32,38.33,38.26,38.29,311051.0,32.4811,32.4895,32.4302,32.4556,311051.0
2017-01-25 15:50:00,38.29,38.3,38.26,38.27,367216.0,32.4556,32.4641,32.4302,32.4387,367216.0
2017-01-25 15:55:00,38.27,38.31,38.26,38.28,739764.0,32.4387,32.4726,32.4302,32.4472,739764.0
2017-01-26 09:30:00,38.15,38.25,37.85,37.94,422081.0,32.337,32.4217,32.0827,32.159,422081.0
2017-01-26 09:35:00,37.95,38.01,37.85,37.86,191865.0,32.1674,32.2183,32.0827,32.0911,191865.0
2017-01-26 09:40:00,37.86,37.86,37.56,37.59,308522.0,32.0911,32.0911,31.8369,31.8623,308522.0
2017-01-26 09:45:00,37.59,37.83,37.58,37.83,197601.0,31.8623,32.0657,31.8538,32.0657,197601.0
2017-01-26 09:50:00,37.82,37.83,37.68,37.73,296669.0,32.0572,32.0657,31.9386,31.981,296669.0
2017-01-26 09:55:00,37.73,37.84,37.72,37.74,91303.0,31.981,32.0742,31.9725,31.9894,91303.0
2017-01-26 10:00:00,37.75,37.92,37.67,37.92,137064.0,31.9979,32.142,31.9301,32.142,137064.0
2017-01-26 10:05:00,37.92,37.94,37.85,37.85,233679.0,32.142,32.159,32.0827,32.0827,233679.0
2017-01-26 10:10:00,37.86,37.96,37.85,37.95,148256.0,32.0911,32.1759,32.0827,32.1674,148256.0
2017-01-26 10:15:00,37.96,38.0,37.92,37.92,168172.0,32.1759,32.2098,32.142,32.142,168172.0
2017-01-26 10:20:00,37.92,37.95,37.88,37.9,123163.0,32.142,32.1674,32.1081,32.1251,123163.0
2017-01-26 10:25:00,37.89,37.91,37.83,37.83,94941.0,32.1166,32.1335,32.0657,32.0657,94941.0
2017-01-26 10:30:00,37.83,37.89,37.83,37.89,121892.0,32.0657,32.1166,32.0657,32.1166,121892.0
2017-01-26 10:35:00,37.88,37.92,37.87,37.89,91390.0,32.1081,32.142,32.0996,32.1166,91390.0
2017-01-26 10:40:00,37.89,37.9,37.74,37.74,150509.0,32.1166,32.1251,31.9894,31.9894,150509.0
2017-01-26 10:45:00,37.75,37.79,37.7,37.71,135182.0,31.9979,32.0318,31.9555,31.964,135182.0
2017-01-26 10:50:00,37.72,37.75,37.71,37.75,113058.0,31.9725,31.9979,31.964,31.9979,113058.0
2017-01-26 10:55:00,37.75,37.78,37.71,37.78,80945.0,31.9979,32.0233,31.964,32.0233,80945.0
2017-01-26 11:00:00,37.78,37.79,37.76,37.78,40043.0,32.0233,32.0318,32.0064,32.0233,40043.0
2017-01-26 11:05:00,37.78,37.78,37.67,37.68,162616.0,32.0233,32.0233,31.9301,31.9386,162616.0
2017-01-26 11:10:00,37.68,37.7,37.66,37.7,60028.0,31.9386,31.9555,31.9216,31.9555,60028.0
2017-01-26 11:15:00,37.7,37.7,37.65,37.66,55930.0,31.9555,31.9555,31.9131,31.9216,55930.0
2017-01-26 11:20:00,37.66,37.67,37.58,37.59,103975.0,31.9216,31.9301,31.8538,31.8623,103975.0
2017-01-26 11:25:00,37.59,37.65,37.58,37.6,78324.0,31.8623,31.9131,31.8538,31.8708,78324.0
2017-01-26 11:30:00,37.61,37.62,37.57,37.59,74920.0,31.8792,31.8877,31.8453,31.8623,74920.0
2017-01-26 11:35:00,37.59,37.65,37.58,37.65,88167.0,31.8623,31.9131,31.8538,31.9131,88167.0
2017-01-26 11:40:00,37.65,37.66,37.58,37.59,55009.0,31.9131,31.9216,31.8538,31.8623,55009.0
2017-01-26 11:45:00,37.59,37.6,37.55,37.56,69063.0,31.8623,31.8708,31.8284,31.8369,69063.0
2017-01-26 11:50:00,37.55,37.55,37.53,37.54,95660.0,31.8284,31.8284,31.8114,31.8199,95660.0
2017-01-26 11:55:00,37.54,37.56,37.52,37.52,73551.0,31.8199,31.8369,31.803,31.803,73551.0
2017-01-26 12:00:00,37.53,37.54,37.51,37.53,74614.0,31.8114,31.8199,31.7945,31.8114,74614.0
2017-01-26 12:05:00,37.53,37.54,37.52,37.54,50631.0,31.8114,31.8199,31.803,31.8199,50631.0
2017-01-26 12:10:00,37.54,37.55,37.51,37.52,151451.0,31.8199,31.8284,31.7945,31.803,151451.0
2017-01-26 12:15:00,37.53,37.54,37.51,37.51,63822.0,31.8114,31.8199,31.7945,31.7945,63822.0
2017-01-26 12:20:00,37.52,37.52,37.5,37.5,68339.0,31.803,31.803,31.786,31.786,68339.0
2017-01-26 12:25:00,37.51,37.51,37.37,37.4,357051.0,31.7945,31.7945,31.6758,31.7012,357051.0
2017-01-26 12:30:00,37.41,37.44,37.39,37.44,98680.0,31.7097,31.7351,31.6928,31.7351,98680.0
2017-01-26 12:35:00,37.44,37.53,37.42,37.52,77624.0,31.7351,31.8114,31.7182,31.803,77624.0
2017-01-26 12:40:00,37.52,37.52,37.48,37.51,64220.0,31.803,31.803,31.769,31.7945,64220.0
2017-01-26 12:45:00,37.51,37.52,37.47,37.47,60608.0,31.7945,31.803,31.7606,31.7606,60608.0
2017-01-26 12:50:00,37.48,37.49,37.45,37.48,96776.0,31.769,31.7775,31.7436,31.769,96776.0
2017-01-26 12:55:00,37.48,37.49,37.43,37.44,78766.0,31.769,31.7775,31.7267,31.7351,78766.0
2017-01-26 13:00:00,37.45,37.49,37.44,37.49,72065.0,31.7436,31.7775,31.7351,31.7775,72065.0
2017-01-26 13:05:00,37.49,37.55,37.48,37.52,79479.0,31.7775,31.8284,31.769,31.803,79479.0
2017-01-26 13:10:00,37.52,37.52,37.47,37.49,36863.0,31.803,31.803,31.7606,31.7775,36863.0
2017-01-26 13:15:00,37.49,37.49,37.43,37.46,69821.0,31.7775,31.7775,31.7267,31.7521,69821.0
2017-01-26 13:20:00,37.46,37.48,37.43,37.47,41621.0,31.7521,31.769,31.7267,31.7606,41621.0
2017-01-26 13:25:00,37.48,37.49,37.45,37.47,51657.0,31.769,31.7775,31.7436,31.7606,51657.0
2017-01-26 13:30:00,37.47,37.49,37.44,37.45,58531.0,31.7606,31.7775,31.7351,31.7436,58531.0
2017-01-26 13:35:00,37.45,37.5,37.44,37.49,69587.0,31.7436,31.786,31.7351,31.7775,69587.0
2017-01-26 13:40:00,37.49,37.51,37.48,37.5,41335.0,31.7775,31.7945,31.769,31.786,41335.0
2017-01-26 13:45:00,37.5,37.5,37.46,37.47,31999.0,31.786,31.786,31.7521,31.7606,31999.0
2017-01-26 13:50:00,37.48,37.48,37.45,37.46,57626.0,31.769,31.769,31.7436,31.7521,57626.0
2017-01-26 13:55:00,37.46,37.47,37.45,37.47,43120.0,31.7521,31.7606,31.7436,31.7606,43120.0
2017-01-26 14:00:00,37.47,37.49,37.46,37.46,46791.0,31.7606,31.7775,31.7521,31.7521,46791.0
2017-01-26 14:05:00,37.47,37.47,37.45,37.47,55339.0,31.7606,31.7606,31.7436,31.7606,55339.0
2017-01-26 14:10:00,37.47,37.48,37.42,37.44,73780.0,31.7606,31.769,31.7182,31.7351,73780.0
2017-01-26 14:15:00,37.44,37.48,37.43,37.47,49189.0,31.7351,31.769,31.7267,31.7606,49189.0
2017-01-26 14:20:00,37.47,37.47,37.43,37.46,64987.0,31.7606,31.7606,31.7267,31.7521,64987.0
2017-01-26 14:25:00,37.46,37.51,37.45,37.51,71479.0,31.7521,31.7945,31.7436,31.7945,71479.0
2017-01-26 14:30:00,37.51,37.54,37.48,37.54,91532.0,31.7945,31.8199,31.769,31.8199,91532.0
2017-01-26 14:35:00,37.54,37.59,37.51,37.52,115794.0,31.8199,31.8623,31.7945,31.803,115794.0
2017-01-26 14:40:00,37.52,37.56,37.5,37.52,97833.0,31.803,31.8369,31.786,31.803,97833.0
2017-01-26 14:45:00,37.53,37.56,37.52,37.54,68789.0,31.8114,31.8369,31.803,31.8199,68789.0
2017-01-26 14:50:00,37.54,37.55,37.51,37.54,132291.0,31.8199,31.8284,31.7945,31.8199,132291.0
2017-01-26 14:55:00,37.54,37.54,37.5,37.53,129735.0,31.8199,31.8199,31.786,31.8114,129735.0
2017-01-26 15:00:00,37.52,37.53,37.48,37.51,83389.0,31.803,31.8114,31.769,31.7945,83389.0
2017-01-26 15:05:00,37.51,37.51,37.48,37.51,68181.0,31.7945,31.7945,31.769,31.7945,68181.0
2017-01-26 15:10:00,37.5,37.51,37.47,37.47,69205.0,31.786,31.7945,31.7606,31.7606,69205.0
2017-01-26 15:15:00,37.47,37.5,37.45,37.48,90846.0,31.7606,31.786,31.7436,31.769,90846.0
2017-01-26 15:20:00,37.48,37.52,37.48,37.51,59186.0,31.769,31.803,31.769,31.7945,59186.0
2017-01-26 15:25:00,37.51,37.53,37.49,37.5,96399.0,31.7945,31.8114,31.7775,31.786,96399.0
2017-01-26 15:30:00,37.51,37.54,37.49,37.54,114466.0,31.7945,31.8199,31.7775,31.8199,114466.0
2017-01-26 15:35:00,37.54,37.57,37.53,37.55,141288.0,31.8199,31.8453,31.8114,31.8284,141288.0
2017-01-26 15:40:00,37.55,37.55,37.49,37.49,158362.0,31.8284,31.8284,31.7775,31.7775,158362.0
2017-01-26 15:45:00,37.5,37.56,37.49,37.53,195529.0,31.786,31.8369,31.7775,31.8114,195529.0
2017-01-26 15:50:00,37.53,37.54,37.49,37.53,315115.0,31.8114,31.8199,31.7775,31.8114,315115.0
2017-01-26 15:55:00,37.52,37.55,37.49,37.53,896451.0,31.803,31.8284,31.7775,31.8114,896451.0
2017-01-27 09:30:00,37.52,37.59,37.38,37.44,213112.0,31.803,31.8623,31.6843,31.7351,213112.0
2017-01-27 09:35:00,37.44,37.45,37.27,37.28,175729.0,31.7351,31.7436,31.591,31.5995,175729.0
2017-01-27 09:40:00,37.28,37.34,37.22,37.27,124827.0,31.5995,31.6504,31.5487,31.591,124827.0
2017-01-27 09:45:00,37.25,37.3,37.21,37.26,87355.0,31.5741,31.6165,31.5402,31.5826,87355.0
2017-01-27 09:50:00,37.26,37.37,37.21,37.37,164383.0,31.5826,31.6758,31.5402,31.6758,164383.0
2017-01-27 09:55:00,37.36,37.4,37.27,37.27,135737.0,31.6673,31.7012,31.591,31.591,135737.0
2017-01-27 10:00:00,37.27,37.38,37.27,37.38,80895.0,31.591,31.6843,31.591,31.6843,80895.0
2017-01-27 10:05:00,37.38,37.43,37.36,37.4,103020.0,31.6843,31.7267,31.6673,31.7012,103020.0
2017-01-27 10:10:00,37.4,37.41,37.32,37.33,114730.0,31.7012,31.7097,31.6334,31.6419,114730.0
2017-01-27 10:15:00,37.33,37.38,37.32,37.35,81393.0,31.6419,31.6843,31.6334,31.6589,81393.0
2017-01-27 10:20:00,37.36,37.38,37.33,37.34,88861.0,31.6673,31.6843,31.6419,31.6504,88861.0
2017-01-27 10:25:00,37.34,37.35,37.16,37.19,256247.0,31.6504,31.6589,31.4978,31.5232,256247.0
2017-01-27 10:30:00,37.2,37.23,37.15,37.16,120362.0,31.5317,31.5571,31.4893,31.4978,120362.0
2017-01-27 10:35:00,37.16,37.21,37.15,37.18,151969.0,31.4978,31.5402,31.4893,31.5148,151969.0
2017-01-27 10:40:00,37.18,37.24,37.16,37.19,222971.0,31.5148,31.5656,31.4978,31.5232,222971.0
2017-01-27 10:45:00,37.19,37.2,37.12,37.13,113409.0,31.5232,31.5317,31.4639,31.4724,113409.0
2017-01-27 10:50:00,37.13,37.15,37.04,37.05,142100.0,31.4724,31.4893,31.3961,31.4046,142100.0
2017-01-27 10:55:00,37.04,37.07,37.02,37.05,96065.0,31.3961,31.4215,31.3791,31.4046,96065.0
2017-01-27 11:00:00,37.06,37.11,37.04,37.09,110267.0,31.413,31.4554,31.3961,31.4385,110267.0
2017-01-27 11:05:00,37.1,37.13,37.08,37.09,126544.0,31.447,31.4724,31.43,31.4385,126544.0
2017-01-27 11:10:00,37.09,37.14,37.08,37.14,97462.0,31.4385,31.4809,31.43,31.4809,97462.0
2017-01-27 11:15:00,37.14,37.15,37.1,37.12,121083.0,31.4809,31.4893,31.447,31.4639,121083.0
2017-01-27 11:20:00,37.14,37.2,37.12,37.18,108015.0,31.4809,31.5317,31.4639,31.5148,108015.0
2017-01-27 11:25:00,37.18,37.2,37.16,37.18,70619.0,31.5148,31.5317,31.4978,31.5148,70619.0
2017-01-27 11:30:00,37.17,37.18,37.13,37.17,110508.0,31.5063,31.5148,31.4724,31.5063,110508.0
2017-01-27 11:35:00,37.16,37.18,37.14,37.16,126090.0,31.4978,31.5148,31.4809,31.4978,126090.0
2017-01-27 11:40:00,37.16,37.17,37.14,37.17,48816.0,31.4978,31.5063,31.4809,31.5063,48816.0
2017-01-27 11:45:00,37.17,37.21,37.12,37.13,107072.0,31.5063,31.5402,31.4639,31.4724,107072.0
2017-01-27 11:50:00,37.14,37.15,37.11,37.13,52324.0,31.4809,31.4893,31.4554,31.4724,52324.0
2017-01-27 11:55:00,37.12,37.18,37.11,37.16,58601.0,31.4639,31.5148,31.4554,31.4978,58601.0
2017-01-27 12:00:00,37.16,37.28,37.15,37.26,135838.0,31.4978,31.5995,31.4893,31.5826,135838.0
2017-01-27 12:05:00,37.26,37.26,37.21,37.22,56281.0,31.5826,31.5826,31.5402,31.5487,56281.0
2017-01-27 12:10:00,37.22,37.23,37.2,37.22,48861.0,31.5487,31.5571,31.5317,31.5487,48861.0
2017-01-27 12:15:00,37.22,37.24,37.21,37.21,51077.0,31.5487,31.5656,31.5402,31.5402,51077.0
2017-01-27 12:20:00,37.22,37.25,37.21,37.23,48529.0,31.5487,31.5741,31.5402,31.5571,48529.0
2017-01-27 12:25:00,37.23,37.24,37.19,37.2,51949.0,31.5571,31.5656,31.5232,31.5317,51949.0
2017-01-27 12:30:00,37.2,37.22,37.17,37.18,67272.0,31.5317,31.5487,31.5063,31.5148,67272.0
2017-01-27 12:35:00,37.18,37.2,37.17,37.2,43451.0,31.5148,31.5317,31.5063,31.5317,43451.0
2017-01-27 12:40:00,37.19,37.2,37.12,37.13,47239.0,31.5232,31.5317,31.4639,31.4724,47239.0
2017-01-27 12:45:00,37.13,37.16,37.13,37.14,46337.0,31.4724,31.4978,31.4724,31.4809,46337.0
2017-01-27 12:50:00,37.14,37.19,37.13,37.17,46496.0,31.4809,31.5232,31.4724,31.5063,46496.0
2017-01-27 12:55:00,37.17,37.18,37.15,37.16,29304.0,31.5063,31.5148,31.4893,31.4978,29304.0
2017-01-27 13:00:00,37.16,37.19,37.15,37.19,34488.0,31.4978,31.5232,31.4893,31.5232,34488.0
2017-01-27 13:05:00,37.19,37.19,37.17,37.17,21740.0,31.5232,31.5232,31.5063,31.5063,21740.0
2017-01-27 13:10:00,37.18,37.19,37.15,37.17,55409.0,31.5148,31.5232,31.4893,31.5063,55409.0
2017-01-27 13:15:00,37.16,37.17,37.15,37.16,23811.0,31.4978,31.5063,31.4893,31.4978,23811.0
2017-01-27 13:20:00,37.16,37.2,37.16,37.19,20858.0,31.4978,31.5317,31.4978,31.5232,20858.0
2017-01-27 13:25:00,37.2,37.2,37.17,37.17,34469.0,31.5317,31.5317,31.5063,31.5063,34469.0
2017-01-27 13:30:00,37.17,37.2,37.16,37.17,67404.0,31.5063,31.5317,31.4978,31.5063,67404.0
2017-01-27 13:35:00,37.18,37.18,37.15,37.15,33390.0,31.5148,31.5148,31.4893,31.4893,33390.0
2017-01-27 13:40:00,37.16,37.18,37.11,37.18,82365.0,31.4978,31.5148,31.4554,31.5148,82365.0
2017-01-27 13:45:00,37.18,37.18,37.14,37.15,77843.0,31.5148,31.5148,31.4809,31.4893,77843.0
2017-01-27 13:50:00,37.15,37.17,37.12,37.15,160822.0,31.4893,31.5063,31.4639,31.4893,160822.0
2017-01-27 13:55:00,37.15,37.16,37.12,37.14,25119.0,31.4893,31.4978,31.4639,31.4809,25119.0
2017-01-27 14:00:00,37.14,37.14,37.09,37.12,78036.0,31.4809,31.4809,31.4385,31.4639,78036.0
2017-01-27 14:05:00,37.12,37.14,37.11,37.12,48115.0,31.4639,31.4809,31.4554,31.4639,48115.0
2017-01-27 14:10:00,37.13,37.15,37.11,37.12,68459.0,31.4724,31.4893,31.4554,31.4639,68459.0
2017-01-27 14:15:00,37.13,37.15,37.12,37.13,40311.0,31.4724,31.4893,31.4639,31.4724,40311.0
2017-01-27 14:20:00,37.13,37.14,37.11,37.14,59774.0,31.4724,31.4809,31.4554,31.4809,59774.0
2017-01-27 14:25:00,37.14,37.16,37.13,37.13,51403.0,31.4809,31.4978,31.4724,31.4724,51403.0
2017-01-27 14:30:00,37.14,37.16,37.12,37.16,47970.0,31.4809,31.4978,31.4639,31.4978,47970.0
2017-01-27 14:35:00,37.15,37.18,37.1,37.1,160273.0,31.4893,31.5148,31.447,31.447,160273.0
2017-01-27 14:40:00,37.11,37.17,37.1,37.15,84884.0,31.4554,31.5063,31.447,31.4893,84884.0
2017-01-27 14:45:00,37.15,37.15,37.06,37.07,182680.0,31.4893,31.4893,31.413,31.4215,182680.0
2017-01-27 14:50:00,37.07,37.08,36.96,36.97,289083.0,31.4215,31.43,31.3283,31.3368,289083.0
2017-01-27 14:55:00,36.98,37.07,36.97,37.06,84557.0,31.3452,31.4215,31.3368,31.413,84557.0
2017-01-27 15:00:00,37.05,37.09,37.04,37.04,56964.0,31.4046,31.4385,31.3961,31.3961,56964.0
2017-01-27 15:05:00,37.04,37.07,37.03,37.05,64315.0,31.3961,31.4215,31.3876,31.4046,64315.0
2017-01-27 15:10:00,37.05,37.06,37.04,37.05,60180.0,31.4046,31.413,31.3961,31.4046,60180.0
2017-01-27 15:15:00,37.05,37.08,37.04,37.05,71628.0,31.4046,31.43,31.3961,31.4046,71628.0
2017-01-27 15:20:00,37.05,37.06,37.02,37.03,93035.0,31.4046,31.413,31.3791,31.3876,93035.0
2017-01-27 15:25:00,37.04,37.05,37.03,37.04,71500.0,31.3961,31.4046,31.3876,31.3961,71500.0
2017-01-27 15:30:00,37.04,37.06,37.01,37.02,193206.0,31.3961,31.413,31.3707,31.3791,193206.0
2017-01-27 15:35:00,37.02,37.04,36.91,36.94,348530.0,31.3791,31.3961,31.2859,31.3113,348530.0
2017-01-27 15:40:00,36.93,36.94,36.9,36.9,275212.0,31.3029,31.3113,31.2774,31.2774,275212.0
2017-01-27 15:45:00,36.9,36.98,36.88,36.98,427494.0,31.2774,31.3452,31.2605,31.3452,427494.0
2017-01-27 15:50:00,36.98,37.0,36.93,36.95,427887.0,31.3452,31.3622,31.3029,31.3198,427887.0
2017-01-27 15:55:00,36.96,37.02,36.95,37.0,582827.0,31.3283,31.3791,31.3198,31.3622,582827.0
2017-01-30 09:30:00,36.84,36.9,36.72,36.75,207555.0,31.2266,31.2774,31.1249,31.1503,207555.0
2017-01-30 09:35:00,36.74,36.89,36.73,36.82,212442.0,31.1418,31.2689,31.1333,31.2096,212442.0
2017-01-30 09:40:00,36.82,36.83,36.55,36.61,266459.0,31.2096,31.2181,30.9808,31.0316,266459.0
2017-01-30 09:45:00,36.6,36.69,36.59,36.6,107228.0,31.0231,31.0994,31.0147,31.0231,107228.0
2017-01-30 09:50:00,36.6,36.65,36.58,36.61,150651.0,31.0231,31.0655,31.0062,31.0316,150651.0
2017-01-30 09:55:00,36.61,36.61,36.42,36.43,299033.0,31.0316,31.0316,30.8706,30.879,299033.0
2017-01-30 10:00:00,36.42,36.51,36.4,36.47,195269.0,30.8706,30.9469,30.8536,30.9129,195269.0
2017-01-30 10:05:00,36.47,36.52,36.39,36.39,140701.0,30.9129,30.9553,30.8451,30.8451,140701.0
2017-01-30 10:10:00,36.39,36.4,36.31,36.36,178015.0,30.8451,30.8536,30.7773,30.8197,178015.0
2017-01-30 10:15:00,36.36,36.39,36.25,36.26,250943.0,30.8197,30.8451,30.7265,30.7349,250943.0
2017-01-30 10:20:00,36.26,36.36,36.26,36.34,180433.0,30.7349,30.8197,30.7349,30.8028,180433.0
2017-01-30 10:25:00,36.34,36.38,36.33,36.37,242933.0,30.8028,30.8367,30.7943,30.8282,242933.0
2017-01-30 10:30:00,36.38,36.4,36.33,36.36,135359.0,30.8367,30.8536,30.7943,30.8197,135359.0
2017-01-30 10:35:00,36.37,36.38,36.32,36.36,102094.0,30.8282,30.8367,30.7858,30.8197,102094.0
2017-01-30 10:40:00,36.36,36.41,36.33,36.35,153595.0,30.8197,30.8621,30.7943,30.8112,153595.0
2017-01-30 10:45:00,36.35,36.4,36.32,36.38,60143.0,30.8112,30.8536,30.7858,30.8367,60143.0
2017-01-30 10:50:00,36.38,36.38,36.35,36.36,43590.0,30.8367,30.8367,30.8112,30.8197,43590.0
2017-01-30 10:55:00,36.36,36.4,36.34,36.4,66334.0,30.8197,30.8536,30.8028,30.8536,66334.0
2017-01-30 11:00:00,36.4,36.41,36.38,36.41,137072.0,30.8536,30.8621,30.8367,30.8621,137072.0
2017-01-30 11:05:00,36.4,36.41,36.34,36.36,166989.0,30.8536,30.8621,30.8028,30.8197,166989.0
2017-01-30 11:10:00,36.36,36.36,36.31,36.36,198326.0,30.8197,30.8197,30.7773,30.8197,198326.0
2017-01-30 11:15:00,36.36,36.36,36.31,36.36,155811.0,30.8197,30.8197,30.7773,30.8197,155811.0
2017-01-30 11:20:00,36.36,36.37,36.32,36.32,122488.0,30.8197,30.8282,30.7858,30.7858,122488.0
2017-01-30 11:25:00,36.33,36.33,36.3,36.31,48063.0,30.7943,30.7943,30.7688,30.7773,48063.0
2017-01-30 11:30:00,36.3,36.34,36.3,36.3,124032.0,30.7688,30.8028,30.7688,30.7688,124032.0
2017-01-30 11:35:00,36.3,36.36,36.3,36.36,111802.0,30.7688,30.8197,30.7688,30.8197,111802.0
2017-01-30 11:40:00,36.36,36.36,36.31,36.31,90122.0,30.8197,30.8197,30.7773,30.7773,90122.0
2017-01-30 11:45:00,36.31,36.33,36.28,36.32,194870.0,30.7773,30.7943,30.7519,30.7858,194870.0
2017-01-30 11:50:00,36.32,36.37,36.3,36.35,159705.0,30.7858,30.8282,30.7688,30.8112,159705.0
2017-01-30 11:55:00,36.35,36.42,36.35,36.4,224253.0,30.8112,30.8706,30.8112,30.8536,224253.0
2017-01-30 12:00:00,36.39,36.4,36.34,36.35,99550.0,30.8451,30.8536,30.8028,30.8112,99550.0
2017-01-30 12:05:00,36.34,36.39,36.34,36.38,83939.0,30.8028,30.8451,30.8028,30.8367,83939.0
2017-01-30 12:10:00,36.39,36.39,36.35,36.38,56141.0,30.8451,30.8451,30.8112,30.8367,56141.0
2017-01-30 12:15:00,36.37,36.4,36.37,36.39,53125.0,30.8282,30.8536,30.8282,30.8451,53125.0
2017-01-30 12:20:00,36.39,36.39,36.36,36.37,86889.0,30.8451,30.8451,30.8197,30.8282,86889.0
2017-01-30 12:25:00,36.36,36.41,36.36,36.41,42273.0,30.8197,30.8621,30.8197,30.8621,42273.0
2017-01-30 12:30:00,36.41,36.41,36.36,36.39,53350.0,30.8621,30.8621,30.8197,30.8451,53350.0
2017-01-30 12:35:00,36.39,36.41,36.38,36.41,58221.0,30.8451,30.8621,30.8367,30.8621,58221.0
2017-01-30 12:40:00,36.41,36.41,36.4,36.41,39444.0,30.8621,30.8621,30.8536,30.8621,39444.0
2017-01-30 12:45:00,36.4,36.41,36.37,36.38,207457.0,30.8536,30.8621,30.8282,30.8367,207457.0
2017-01-30 12:50:00,36.38,36.4,36.36,36.39,40767.0,30.8367,30.8536,30.8197,30.8451,40767.0
2017-01-30 12:55:00,36.4,36.4,36.36,36.38,45755.0,30.8536,30.8536,30.8197,30.8367,45755.0
2017-01-30 13:00:00,36.38,36.4,36.37,36.39,37651.0,30.8367,30.8536,30.8282,30.8451,37651.0
2017-01-30 13:05:00,36.39,36.4,36.37,36.38,180128.0,30.8451,30.8536,30.8282,30.8367,180128.0
2017-01-30 13:10:00,36.38,36.39,36.37,36.38,34426.0,30.8367,30.8451,30.8282,30.8367,34426.0
2017-01-30 13:15:00,36.37,36.4,36.36,36.36,83374.0,30.8282,30.8536,30.8197,30.8197,83374.0
2017-01-30 13:20:00,36.36,36.38,36.34,36.37,83296.0,30.8197,30.8367,30.8028,30.8282,83296.0
2017-01-30 13:25:00,36.37,36.38,36.36,36.38,43453.0,30.8282,30.8367,30.8197,30.8367,43453.0
2017-01-30 13:30:00,36.37,36.38,36.37,36.37,56485.0,30.8282,30.8367,30.8282,30.8282,56485.0
2017-01-30 13:35:00,36.38,36.38,36.34,36.36,95514.0,30.8367,30.8367,30.8028,30.8197,95514.0
2017-01-30 13:40:00,36.36,36.38,36.34,36.36,45258.0,30.8197,30.8367,30.8028,30.8197,45258.0
2017-01-30 13:45:00,36.36,36.38,36.34,36.36,44451.0,30.8197,30.8367,30.8028,30.8197,44451.0
2017-01-30 13:50:00,36.36,36.36,36.32,36.34,58627.0,30.8197,30.8197,30.7858,30.8028,58627.0
2017-01-30 13:55:00,36.34,36.35,36.32,36.32,65281.0,30.8028,30.8112,30.7858,30.7858,65281.0
2017-01-30 14:00:00,36.33,36.34,36.31,36.34,177279.0,30.7943,30.8028,30.7773,30.8028,177279.0
2017-01-30 14:05:00,36.34,36.34,36.29,36.3,147745.0,30.8028,30.8028,30.7604,30.7688,147745.0
2017-01-30 14:10:00,36.3,36.31,36.27,36.28,99766.0,30.7688,30.7773,30.7434,30.7519,99766.0
2017-01-30 14:15:00,36.29,36.29,36.25,36.26,80525.0,30.7604,30.7604,30.7265,30.7349,80525.0
2017-01-30 14:20:00,36.27,36.31,36.26,36.31,101196.0,30.7434,30.7773,30.7349,30.7773,101196.0
2017-01-30 14:25:00,36.3,36.31,36.28,36.3,134256.0,30.7688,30.7773,30.7519,30.7688,134256.0
2017-01-30 14:30:00,36.29,36.32,36.28,36.32,102324.0,30.7604,30.7858,30.7519,30.7858,102324.0
2017-01-30 14:35:00,36.31,36.32,36.31,36.32,29851.0,30.7773,30.7858,30.7773,30.7858,29851.0
2017-01-30 14:40:00,36.32,36.32,36.26,36.27,143405.0,30.7858,30.7858,30.7349,30.7434,143405.0
2017-01-30 14:45:00,36.27,36.29,36.27,36.28,54519.0,30.7434,30.7604,30.7434,30.7519,54519.0
2017-01-30 14:50:00,36.29,36.29,36.26,36.27,133593.0,30.7604,30.7604,30.7349,30.7434,133593.0
2017-01-30 14:55:00,36.27,36.29,36.27,36.28,49943.0,30.7434,30.7604,30.7434,30.7519,49943.0
2017-01-30 15:00:00,36.29,36.29,36.22,36.23,148072.0,30.7604,30.7604,30.701,30.7095,148072.0
2017-01-30 15:05:00,36.23,36.24,36.22,36.23,97461.0,30.7095,30.718,30.701,30.7095,97461.0
2017-01-30 15:10:00,36.24,36.25,36.23,36.23,83359.0,30.718,30.7265,30.7095,30.7095,83359.0
2017-01-30 15:15:00,36.23,36.25,36.21,36.21,83950.0,30.7095,30.7265,30.6926,30.6926,83950.0
2017-01-30 15:20:00,36.21,36.22,36.14,36.16,250332.0,30.6926,30.701,30.6332,30.6502,250332.0
2017-01-30 15:25:00,36.15,36.16,36.13,36.15,323941.0,30.6417,30.6502,30.6248,30.6417,323941.0
2017-01-30 15:30:00,36.16,36.21,36.15,36.19,282412.0,30.6502,30.6926,30.6417,30.6756,282412.0
2017-01-30 15:35:00,36.19,36.2,36.16,36.16,161074.0,30.6756,30.6841,30.6502,30.6502,161074.0
2017-01-30 15:40:00,36.16,36.21,36.15,36.21,251528.0,30.6502,30.6926,30.6417,30.6926,251528.0
2017-01-30 15:45:00,36.21,36.29,36.19,36.29,263954.0,30.6926,30.7604,30.6756,30.7604,263954.0
2017-01-30 15:50:00,36.29,36.32,36.28,36.31,225780.0,30.7604,30.7858,30.7519,30.7773,225780.0
2017-01-30 15:55:00,36.31,36.34,36.3,36.31,529881.0,30.7773,30.8028,30.7688,30.7773,529881.0
2017-01-31 09:30:00,36.25,36.52,36.23,36.41,278979.0,30.7265,30.9553,30.7095,30.8621,278979.0
2017-01-31 09:35:00,36.4,36.55,36.4,36.48,130383.0,30.8536,30.9808,30.8536,30.9214,130383.0
2017-01-31 09:40:00,36.48,36.55,36.41,36.41,135898.0,30.9214,30.9808,30.8621,30.8621,135898.0
2017-01-31 09:45:00,36.41,36.41,36.3,36.32,109642.0,30.8621,30.8621,30.7688,30.7858,109642.0
2017-01-31 09:50:00,36.32,36.32,36.2,36.26,129032.0,30.7858,30.7858,30.6841,30.7349,129032.0
2017-01-31 09:55:00,36.27,36.3,36.22,36.27,122352.0,30.7434,30.7688,30.701,30.7434,122352.0
2017-01-31 10:00:00,36.27,36.28,36.12,36.14,148065.0,30.7434,30.7519,30.6163,30.6332,148065.0
2017-01-31 10:05:00,36.15,36.24,36.13,36.2,88759.0,30.6417,30.718,30.6248,30.6841,88759.0
2017-01-31 10:10:00,36.2,36.24,36.16,36.2,69232.0,30.6841,30.718,30.6502,30.6841,69232.0
2017-01-31 10:15:00,36.2,36.28,36.19,36.28,74873.0,30.6841,30.7519,30.6756,30.7519,74873.0
2017-01-31 10:20:00,36.28,36.34,36.26,36.29,255493.0,30.7519,30.8028,30.7349,30.7604,255493.0
2017-01-31 10:25:00,36.28,36.33,36.25,36.27,69927.0,30.7519,30.7943,30.7265,30.7434,69927.0
2017-01-31 10:30:00,36.26,36.41,36.26,36.39,95133.0,30.7349,30.8621,30.7349,30.8451,95133.0
2017-01-31 10:35:00,36.39,36.52,36.36,36.51,341302.0,30.8451,30.9553,30.8197,30.9469,341302.0
2017-01-31 10:40:00,36.51,36.54,36.46,36.48,263787.0,30.9469,30.9723,30.9045,30.9214,263787.0
2017-01-31 10:45:00,36.47,36.65,36.47,36.52,417198.0,30.9129,31.0655,30.9129,30.9553,417198.0
2017-01-31 10:50:00,36.52,36.59,36.51,36.51,236067.0,30.9553,31.0147,30.9469,30.9469,236067.0
2017-01-31 10:55:00,36.51,36.58,36.51,36.53,199377.0,30.9469,31.0062,30.9469,30.9638,199377.0
2017-01-31 11:00:00,36.53,36.54,36.42,36.45,161971.0,30.9638,30.9723,30.8706,30.896,161971.0
2017-01-31 11:05:00,36.45,36.48,36.43,36.45,78014.0,30.896,30.9214,30.879,30.896,78014.0
2017-01-31 11:10:00,36.45,36.47,36.44,36.44,57568.0,30.896,30.9129,30.8875,30.8875,57568.0
2017-01-31 11:15:00,36.45,36.49,36.43,36.45,93886.0,30.896,30.9299,30.879,30.896,93886.0
2017-01-31 11:20:00,36.45,36.46,36.41,36.42,48473.0,30.896,30.9045,30.8621,30.8706,48473.0
2017-01-31 11:25:00,36.41,36.44,36.39,36.4,96908.0,30.8621,30.8875,30.8451,30.8536,96908.0
2017-01-31 11:30:00,36.4,36.43,36.33,36.35,79830.0,30.8536,30.879,30.7943,30.8112,79830.0
2017-01-31 11:35:00,36.34,36.36,36.32,36.34,88387.0,30.8028,30.8197,30.7858,30.8028,88387.0
2017-01-31 11:40:00,36.34,36.35,36.33,36.34,71370.0,30.8028,30.8112,30.7943,30.8028,71370.0
2017-01-31 11:45:00,36.34,36.34,36.28,36.32,100323.0,30.8028,30.8028,30.7519,30.7858,100323.0
2017-01-31 11:50:00,36.33,36.39,36.32,36.39,79363.0,30.7943,30.8451,30.7858,30.8451,79363.0
2017-01-31 11:55:00,36.39,36.44,36.38,36.4,107234.0,30.8451,30.8875,30.8367,30.8536,107234.0
2017-01-31 12:00:00,36.4,36.43,36.4,36.41,67287.0,30.8536,30.879,30.8536,30.8621,67287.0
2017-01-31 12:05:00,36.41,36.48,36.41,36.48,56417.0,30.8621,30.9214,30.8621,30.9214,56417.0
2017-01-31 12:10:00,36.48,36.5,36.44,36.48,54185.0,30.9214,30.9384,30.8875,30.9214,54185.0
2017-01-31 12:15:00,36.48,36.55,36.48,36.52,45124.0,30.9214,30.9808,30.9214,30.9553,45124.0
2017-01-31 12:20:00,36.52,36.57,36.52,36.55,65553.0,30.9553,30.9977,30.9553,30.9808,65553.0
2017-01-31 12:25:00,36.54,36.58,36.51,36.51,50808.0,30.9723,31.0062,30.9469,30.9469,50808.0
2017-01-31 12:30:00,36.52,36.53,36.5,36.51,40731.0,30.9553,30.9638,30.9384,30.9469,40731.0
2017-01-31 12:35:00,36.52,36.52,36.48,36.48,45575.0,30.9553,30.9553,30.9214,30.9214,45575.0
2017-01-31 12:40:00,36.48,36.5,36.47,36.5,40001.0,30.9214,30.9384,30.9129,30.9384,40001.0
2017-01-31 12:45:00,36.5,36.53,36.48,36.49,66429.0,30.9384,30.9638,30.9214,30.9299,66429.0
2017-01-31 12:50:00,36.49,36.51,36.48,36.51,28939.0,30.9299,30.9469,30.9214,30.9469,28939.0
2017-01-31 12:55:00,36.51,36.51,36.5,36.51,12621.0,30.9469,30.9469,30.9384,30.9469,12621.0
2017-01-31 13:00:00,36.51,36.54,36.46,36.47,65322.0,30.9469,30.9723,30.9045,30.9129,65322.0
2017-01-31 13:05:00,36.47,36.47,36.39,36.4,92011.0,30.9129,30.9129,30.8451,30.8536,92011.0
2017-01-31 13:10:00,36.4,36.4,36.31,36.35,83751.0,30.8536,30.8536,30.7773,30.8112,83751.0
2017-01-31 13:15:00,36.35,36.37,36.34,36.36,23632.0,30.8112,30.8282,30.8028,30.8197,23632.0
2017-01-31 13:20:00,36.36,36.41,36.35,36.41,28100.0,30.8197,30.8621,30.8112,30.8621,28100.0
2017-01-31 13:25:00,36.41,36.42,36.38,36.41,41127.0,30.8621,30.8706,30.8367,30.8621,41127.0
2017-01-31 13:30:00,36.41,36.44,36.4,36.43,44737.0,30.8621,30.8875,30.8536,30.879,44737.0
2017-01-31 13:35:00,36.43,36.48,36.41,36.46,69815.0,30.879,30.9214,30.8621,30.9045,69815.0
2017-01-31 13:40:00,36.46,36.46,36.42,36.42,23850.0,30.9045,30.9045,30.8706,30.8706,23850.0
2017-01-31 13:45:00,36.43,36.43,36.39,36.4,35058.0,30.879,30.879,30.8451,30.8536,35058.0
2017-01-31 13:50:00,36.39,36.41,36.35,36.36,58030.0,30.8451,30.8621,30.8112,30.8197,58030.0
2017-01-31 13:55:00,36.36,36.39,36.32,36.39,61971.0,30.8197,30.8451,30.7858,30.8451,61971.0
2017-01-31 14:00:00,36.38,36.47,36.38,36.46,225291.0,30.8367,30.9129,30.8367,30.9045,225291.0
2017-01-31 14:05:00,36.45,36.46,36.41,36.45,75469.0,30.896,30.9045,30.8621,30.896,75469.0
2017-01-31 14:10:00,36.44,36.47,36.44,36.44,38616.0,30.8875,30.9129,30.8875,30.8875,38616.0
2017-01-31 14:15:00,36.44,36.51,36.44,36.48,81668.0,30.8875,30.9469,30.8875,30.9214,81668.0
2017-01-31 14:20:00,36.48,36.5,36.46,36.46,59232.0,30.9214,30.9384,30.9045,30.9045,59232.0
2017-01-31 14:25:00,36.46,36.5,36.45,36.48,74183.0,30.9045,30.9384,30.896,30.9214,74183.0
2017-01-31 14:30:00,36.48,36.48,36.43,36.43,52547.0,30.9214,30.9214,30.879,30.879,52547.0
2017-01-31 14:35:00,36.44,36.48,36.43,36.47,71935.0,30.8875,30.9214,30.879,30.9129,71935.0
2017-01-31 14:40:00,36.47,36.54,36.46,36.53,50110.0,30.9129,30.9723,30.9045,30.9638,50110.0
2017-01-31 14:45:00,36.54,36.55,36.51,36.55,78862.0,30.9723,30.9808,30.9469,30.9808,78862.0
2017-01-31 14:50:00,36.55,36.55,36.51,36.51,99105.0,30.9808,30.9808,30.9469,30.9469,99105.0
2017-01-31 14:55:00,36.51,36.58,36.51,36.58,101171.0,30.9469,31.0062,30.9469,31.0062,101171.0
2017-01-31 15:00:00,36.58,36.62,36.56,36.59,109255.0,31.0062,31.0401,30.9892,31.0147,109255.0
2017-01-31 15:05:00,36.58,36.61,36.57,36.61,72252.0,31.0062,31.0316,30.9977,31.0316,72252.0
2017-01-31 15:10:00,36.61,36.65,36.6,36.63,73806.0,31.0316,31.0655,31.0231,31.0486,73806.0
2017-01-31 15:15:00,36.63,36.65,36.56,36.59,79189.0,31.0486,31.0655,30.9892,31.0147,79189.0
2017-01-31 15:20:00,36.6,36.62,36.59,36.6,60198.0,31.0231,31.0401,31.0147,31.0231,60198.0
2017-01-31 15:25:00,36.6,36.62,36.56,36.56,87776.0,31.0231,31.0401,30.9892,30.9892,87776.0
2017-01-31 15:30:00,36.57,36.63,36.56,36.61,132105.0,30.9977,31.0486,30.9892,31.0316,132105.0
2017-01-31 15:35:00,36.6,36.62,36.58,36.61,113294.0,31.0231,31.0401,31.0062,31.0316,113294.0
2017-01-31 15:40:00,36.6,36.64,36.6,36.64,141837.0,31.0231,31.057,31.0231,31.057,141837.0
2017-01-31 15:45:00,36.64,36.64,36.59,36.59,196174.0,31.057,31.057,31.0147,31.0147,196174.0
2017-01-31 15:50:00,36.59,36.6,36.56,36.58,139262.0,31.0147,31.0231,30.9892,31.0062,139262.0
2017-01-31 15:55:00,36.58,36.62,36.55,36.62,524006.0,31.0062,31.0401,30.9808,31.0401,524006.0
2017-02-01 09:30:00,36.68,36.83,36.36,36.83,693240.0,31.0909,31.2181,30.8197,31.2181,693240.0
2017-02-01 09:35:00,36.8,37.11,36.73,36.97,316288.0,31.1927,31.4554,31.1333,31.3368,316288.0
2017-02-01 09:40:00,36.97,37.02,36.82,36.84,132751.0,31.3368,31.3791,31.2096,31.2266,132751.0
2017-02-01 09:45:00,36.84,36.87,36.73,36.77,140781.0,31.2266,31.252,31.1333,31.1672,140781.0
2017-02-01 09:50:00,36.78,36.86,36.77,36.77,126303.0,31.1757,31.2435,31.1672,31.1672,126303.0
2017-02-01 09:55:00,36.77,36.79,36.6,36.6,142457.0,31.1672,31.1842,31.0231,31.0231,142457.0
2017-02-01 10:00:00,36.61,36.72,36.56,36.59,197017.0,31.0316,31.1249,30.9892,31.0147,197017.0
2017-02-01 10:05:00,36.59,36.6,36.39,36.4,269883.0,31.0147,31.0231,30.8451,30.8536,269883.0
2017-02-01 10:10:00,36.4,36.45,36.29,36.3,141675.0,30.8536,30.896,30.7604,30.7688,141675.0
2017-02-01 10:15:00,36.3,36.39,36.24,36.26,259859.0,30.7688,30.8451,30.718,30.7349,259859.0
2017-02-01 10:20:00,36.26,36.27,36.14,36.15,345303.0,30.7349,30.7434,30.6332,30.6417,345303.0
2017-02-01 10:25:00,36.16,36.26,36.12,36.12,295932.0,30.6502,30.7349,30.6163,30.6163,295932.0
2017-02-01 10:30:00,36.13,36.24,36.12,36.19,137939.0,30.6248,30.718,30.6163,30.6756,137939.0
2017-02-01 10:35:00,36.2,36.24,36.14,36.23,204501.0,30.6841,30.718,30.6332,30.7095,204501.0
2017-02-01 10:40:00,36.23,36.31,36.2,36.26,192884.0,30.7095,30.7773,30.6841,30.7349,192884.0
2017-02-01 10:45:00,36.26,36.27,36.2,36.22,114842.0,30.7349,30.7434,30.6841,30.701,114842.0
2017-02-01 10:50:00,36.23,36.27,36.19,36.27,168953.0,30.7095,30.7434,30.6756,30.7434,168953.0
2017-02-01 10:55:00,36.27,36.3,36.24,36.27,137104.0,30.7434,30.7688,30.718,30.7434,137104.0
2017-02-01 11:00:00,36.27,36.28,36.25,36.27,96269.0,30.7434,30.7519,30.7265,30.7434,96269.0
2017-02-01 11:05:00,36.27,36.36,36.26,36.31,166785.0,30.7434,30.8197,30.7349,30.7773,166785.0
2017-02-01 11:10:00,36.31,36.34,36.3,36.3,133662.0,30.7773,30.8028,30.7688,30.7688,133662.0
2017-02-01 11:15:00,36.3,36.31,36.24,36.25,74630.0,30.7688,30.7773,30.718,30.7265,74630.0
2017-02-01 11:20:00,36.24,36.29,36.24,36.29,53667.0,30.718,30.7604,30.718,30.7604,53667.0
2017-02-01 11:25:00,36.28,36.29,36.17,36.18,195522.0,30.7519,30.7604,30.6587,30.6671,195522.0
2017-02-01 11:30:00,36.18,36.21,36.16,36.16,132242.0,30.6671,30.6926,30.6502,30.6502,132242.0
2017-02-01 11:35:00,36.17,36.17,36.05,36.06,194330.0,30.6587,30.6587,30.5569,30.5654,194330.0
2017-02-01 11:40:00,36.07,36.15,36.06,36.08,166929.0,30.5739,30.6417,30.5654,30.5824,166929.0
2017-02-01 11:45:00,36.09,36.14,36.05,36.06,129768.0,30.5908,30.6332,30.5569,30.5654,129768.0
2017-02-01 11:50:00,36.05,36.06,35.92,35.96,397905.0,30.5569,30.5654,30.4468,30.4807,397905.0
2017-02-01 11:55:00,35.95,35.96,35.87,35.92,217969.0,30.4722,30.4807,30.4044,30.4468,217969.0
2017-02-01 12:00:00,35.91,35.93,35.88,35.9,151043.0,30.4383,30.4552,30.4128,30.4298,151043.0
2017-02-01 12:05:00,35.9,35.97,35.9,35.96,212433.0,30.4298,30.4891,30.4298,30.4807,212433.0
2017-02-01 12:10:00,35.97,36.03,35.96,36.0,101411.0,30.4891,30.54,30.4807,30.5146,101411.0
2017-02-01 12:15:00,36.01,36.01,35.94,35.94,86879.0,30.523,30.523,30.4637,30.4637,86879.0
2017-02-01 12:20:00,35.94,35.95,35.86,35.9,141289.0,30.4637,30.4722,30.3959,30.4298,141289.0
2017-02-01 12:25:00,35.89,35.97,35.89,35.97,94252.0,30.4213,30.4891,30.4213,30.4891,94252.0
2017-02-01 12:30:00,35.97,36.08,35.96,36.07,112584.0,30.4891,30.5824,30.4807,30.5739,112584.0
2017-02-01 12:35:00,36.07,36.08,36.05,36.06,40613.0,30.5739,30.5824,30.5569,30.5654,40613.0
2017-02-01 12:40:00,36.06,36.08,36.06,36.08,72975.0,30.5654,30.5824,30.5654,30.5824,72975.0
2017-02-01 12:45:00,36.07,36.14,36.07,36.12,143321.0,30.5739,30.6332,30.5739,30.6163,143321.0
2017-02-01 12:50:00,36.12,36.13,36.08,36.09,45517.0,30.6163,30.6248,30.5824,30.5908,45517.0
2017-02-01 12:55:00,36.09,36.11,36.06,36.1,50575.0,30.5908,30.6078,30.5654,30.5993,50575.0
2017-02-01 13:00:00,36.1,36.11,36.07,36.1,60041.0,30.5993,30.6078,30.5739,30.5993,60041.0
2017-02-01 13:05:00,36.11,36.14,36.1,36.11,74277.0,30.6078,30.6332,30.5993,30.6078,74277.0
2017-02-01 13:10:00,36.12,36.16,36.11,36.11,87276.0,30.6163,30.6502,30.6078,30.6078,87276.0
2017-02-01 13:15:00,36.12,36.13,36.07,36.09,95574.0,30.6163,30.6248,30.5739,30.5908,95574.0
2017-02-01 13:20:00,36.09,36.1,36.08,36.09,46475.0,30.5908,30.5993,30.5824,30.5908,46475.0
2017-02-01 13:25:00,36.08,36.1,36.03,36.05,101603.0,30.5824,30.5993,30.54,30.5569,101603.0
2017-02-01 13:30:00,36.04,36.06,36.02,36.02,80251.0,30.5485,30.5654,30.5315,30.5315,80251.0
2017-02-01 13:35:00,36.03,36.05,36.02,36.04,63056.0,30.54,30.5569,30.5315,30.5485,63056.0
2017-02-01 13:40:00,36.03,36.1,36.03,36.09,96794.0,30.54,30.5993,30.54,30.5908,96794.0
2017-02-01 13:45:00,36.09,36.1,36.08,36.1,71917.0,30.5908,30.5993,30.5824,30.5993,71917.0
2017-02-01 13:50:00,36.09,36.11,36.05,36.06,84155.0,30.5908,30.6078,30.5569,30.5654,84155.0
2017-02-01 13:55:00,36.06,36.07,35.95,36.02,140761.0,30.5654,30.5739,30.4722,30.5315,140761.0
2017-02-01 14:00:00,36.01,36.1,35.88,35.96,218649.0,30.523,30.5993,30.4128,30.4807,218649.0
2017-02-01 14:05:00,35.96,36.09,35.96,36.02,113691.0,30.4807,30.5908,30.4807,30.5315,113691.0
2017-02-01 14:10:00,36.02,36.11,36.02,36.1,105749.0,30.5315,30.6078,30.5315,30.5993,105749.0
2017-02-01 14:15:00,36.09,36.11,36.05,36.09,112220.0,30.5908,30.6078,30.5569,30.5908,112220.0
2017-02-01 14:20:00,36.1,36.11,36.03,36.05,57011.0,30.5993,30.6078,30.54,30.5569,57011.0
2017-02-01 14:25:00,36.06,36.11,36.06,36.07,46265.0,30.5654,30.6078,30.5654,30.5739,46265.0
2017-02-01 14:30:00,36.08,36.1,35.96,35.97,96514.0,30.5824,30.5993,30.4807,30.4891,96514.0
2017-02-01 14:35:00,35.97,36.06,35.97,36.05,69647.0,30.4891,30.5654,30.4891,30.5569,69647.0
2017-02-01 14:40:00,36.05,36.05,35.97,36.02,95527.0,30.5569,30.5569,30.4891,30.5315,95527.0
2017-02-01 14:45:00,36.02,36.03,35.98,36.02,89938.0,30.5315,30.54,30.4976,30.5315,89938.0
2017-02-01 14:50:00,36.03,36.03,35.98,36.02,78287.0,30.54,30.54,30.4976,30.5315,78287.0
2017-02-01 14:55:00,36.01,36.05,35.98,36.04,108717.0,30.523,30.5569,30.4976,30.5485,108717.0
2017-02-01 15:00:00,36.05,36.07,36.04,36.05,86155.0,30.5569,30.5739,30.5485,30.5569,86155.0
2017-02-01 15:05:00,36.06,36.08,35.96,35.98,161547.0,30.5654,30.5824,30.4807,30.4976,161547.0
2017-02-01 15:10:00,35.98,36.02,35.97,35.97,69429.0,30.4976,30.5315,30.4891,30.4891,69429.0
2017-02-01 15:15:00,35.98,36.0,35.97,35.98,90987.0,30.4976,30.5146,30.4891,30.4976,90987.0
2017-02-01 15:20:00,35.99,36.01,35.97,36.0,104273.0,30.5061,30.523,30.4891,30.5146,104273.0
2017-02-01 15:25:00,36.0,36.02,35.99,36.01,107020.0,30.5146,30.5315,30.5061,30.523,107020.0
2017-02-01 15:30:00,36.02,36.07,36.01,36.05,146885.0,30.5315,30.5739,30.523,30.5569,146885.0
2017-02-01 15:35:00,36.06,36.09,36.05,36.08,134776.0,30.5654,30.5908,30.5569,30.5824,134776.0
2017-02-01 15:40:00,36.08,36.13,36.06,36.11,193749.0,30.5824,30.6248,30.5654,30.6078,193749.0
2017-02-01 15:45:00,36.11,36.14,36.08,36.12,268352.0,30.6078,30.6332,30.5824,30.6163,268352.0
2017-02-01 15:50:00,36.12,36.15,36.1,36.1,350184.0,30.6163,30.6417,30.5993,30.5993,350184.0
2017-02-01 15:55:00,36.11,36.14,36.1,36.13,633400.0,30.6078,30.6332,30.5993,30.6248,633400.0
2017-02-02 09:30:00,36.11,36.14,35.81,35.91,286226.0,30.6078,30.6332,30.3535,30.4383,286226.0
2017-02-02 09:35:00,35.91,35.92,35.78,35.82,287845.0,30.4383,30.4468,30.3281,30.362,287845.0
2017-02-02 09:40:00,35.8,35.87,35.79,35.84,169866.0,30.345,30.4044,30.3366,30.3789,169866.0
2017-02-02 09:45:00,35.84,35.88,35.78,35.82,169816.0,30.3789,30.4128,30.3281,30.362,169816.0
2017-02-02 09:50:00,35.82,35.82,35.64,35.72,265922.0,30.362,30.362,30.2094,30.2772,265922.0
2017-02-02 09:55:00,35.73,35.82,35.65,35.8,116696.0,30.2857,30.362,30.2179,30.345,116696.0
2017-02-02 10:00:00,35.79,35.85,35.75,35.81,133878.0,30.3366,30.3874,30.3027,30.3535,133878.0
2017-02-02 10:05:00,35.81,35.82,35.7,35.71,197669.0,30.3535,30.362,30.2603,30.2688,197669.0
2017-02-02 10:10:00,35.72,35.77,35.71,35.73,154356.0,30.2772,30.3196,30.2688,30.2857,154356.0
2017-02-02 10:15:00,35.74,35.78,35.73,35.77,141811.0,30.2942,30.3281,30.2857,30.3196,141811.0
2017-02-02 10:20:00,35.76,35.77,35.62,35.66,158799.0,30.3111,30.3196,30.1925,30.2264,158799.0
2017-02-02 10:25:00,35.67,35.73,35.65,35.7,106492.0,30.2348,30.2857,30.2179,30.2603,106492.0
2017-02-02 10:30:00,35.7,35.74,35.66,35.72,111469.0,30.2603,30.2942,30.2264,30.2772,111469.0
2017-02-02 10:35:00,35.72,35.81,35.69,35.79,201575.0,30.2772,30.3535,30.2518,30.3366,201575.0
2017-02-02 10:40:00,35.81,35.87,35.79,35.87,172478.0,30.3535,30.4044,30.3366,30.4044,172478.0
2017-02-02 10:45:00,35.87,35.87,35.82,35.83,79171.0,30.4044,30.4044,30.362,30.3705,79171.0
2017-02-02 10:50:00,35.82,35.84,35.8,35.83,66443.0,30.362,30.3789,30.345,30.3705,66443.0
2017-02-02 10:55:00,35.83,35.9,35.82,35.87,218805.0,30.3705,30.4298,30.362,30.4044,218805.0
2017-02-02 11:00:00,35.86,35.91,35.8,35.8,113833.0,30.3959,30.4383,30.345,30.345,113833.0
2017-02-02 11:05:00,35.81,35.82,35.78,35.8,73465.0,30.3535,30.362,30.3281,30.345,73465.0
2017-02-02 11:10:00,35.8,35.82,35.72,35.73,103368.0,30.345,30.362,30.2772,30.2857,103368.0
2017-02-02 11:15:00,35.74,35.74,35.7,35.71,87856.0,30.2942,30.2942,30.2603,30.2688,87856.0
2017-02-02 11:20:00,35.71,35.75,35.66,35.74,124062.0,30.2688,30.3027,30.2264,30.2942,124062.0
2017-02-02 11:25:00,35.74,35.77,35.7,35.76,215392.0,30.2942,30.3196,30.2603,30.3111,215392.0
2017-02-02 11:30:00,35.77,35.78,35.69,35.71,95245.0,30.3196,30.3281,30.2518,30.2688,95245.0
2017-02-02 11:35:00,35.71,35.76,35.67,35.72,177323.0,30.2688,30.3111,30.2348,30.2772,177323.0
2017-02-02 11:40:00,35.72,35.77,35.71,35.72,57095.0,30.2772,30.3196,30.2688,30.2772,57095.0
2017-02-02 11:45:00,35.73,35.74,35.67,35.7,158594.0,30.2857,30.2942,30.2348,30.2603,158594.0
2017-02-02 11:50:00,35.69,35.7,35.66,35.68,179558.0,30.2518,30.2603,30.2264,30.2433,179558.0
2017-02-02 11:55:00,35.68,35.71,35.64,35.66,129176.0,30.2433,30.2688,30.2094,30.2264,129176.0
2017-02-02 12:00:00,35.65,35.7,35.63,35.7,116369.0,30.2179,30.2603,30.2009,30.2603,116369.0
2017-02-02 12:05:00,35.7,35.73,35.66,35.73,218528.0,30.2603,30.2857,30.2264,30.2857,218528.0
2017-02-02 12:10:00,35.73,35.74,35.66,35.68,83475.0,30.2857,30.2942,30.2264,30.2433,83475.0
2017-02-02 12:15:00,35.68,35.73,35.66,35.73,111784.0,30.2433,30.2857,30.2264,30.2857,111784.0
2017-02-02 12:20:00,35.73,35.74,35.66,35.69,123172.0,30.2857,30.2942,30.2264,30.2518,123172.0
2017-02-02 12:25:00,35.69,35.7,35.67,35.69,51354.0,30.2518,30.2603,30.2348,30.2518,51354.0
2017-02-02 12:30:00,35.68,35.72,35.67,35.7,64627.0,30.2433,30.2772,30.2348,30.2603,64627.0
2017-02-02 12:35:00,35.7,35.74,35.68,35.73,59194.0,30.2603,30.2942,30.2433,30.2857,59194.0
2017-02-02 12:40:00,35.73,35.83,35.72,35.79,194560.0,30.2857,30.3705,30.2772,30.3366,194560.0
2017-02-02 12:45:00,35.8,35.83,35.72,35.73,107073.0,30.345,30.3705,30.2772,30.2857,107073.0
2017-02-02 12:50:00,35.73,35.75,35.7,35.7,47243.0,30.2857,30.3027,30.2603,30.2603,47243.0
2017-02-02 12:55:00,35.71,35.77,35.7,35.77,89889.0,30.2688,30.3196,30.2603,30.3196,89889.0
2017-02-02 13:00:00,35.78,35.79,35.73,35.73,58396.0,30.3281,30.3366,30.2857,30.2857,58396.0
2017-02-02 13:05:00,35.73,35.77,35.73,35.76,58228.0,30.2857,30.3196,30.2857,30.3111,58228.0
2017-02-02 13:10:00,35.76,35.79,35.74,35.75,59651.0,30.3111,30.3366,30.2942,30.3027,59651.0
2017-02-02 13:15:00,35.74,35.75,35.69,35.7,50372.0,30.2942,30.3027,30.2518,30.2603,50372.0
2017-02-02 13:20:00,35.69,35.71,35.65,35.67,56664.0,30.2518,30.2688,30.2179,30.2348,56664.0
2017-02-02 13:25:00,35.66,35.67,35.63,35.64,54951.0,30.2264,30.2348,30.2009,30.2094,54951.0
2017-02-02 13:30:00,35.63,35.66,35.61,35.62,92387.0,30.2009,30.2264,30.184,30.1925,92387.0
2017-02-02 13:35:00,35.61,35.62,35.6,35.61,43240.0,30.184,30.1925,30.1755,30.184,43240.0
2017-02-02 13:40:00,35.6,35.69,35.6,35.69,114394.0,30.1755,30.2518,30.1755,30.2518,114394.0
2017-02-02 13:45:00,35.69,35.72,35.68,35.72,133720.0,30.2518,30.2772,30.2433,30.2772,133720.0
2017-02-02 13:50:00,35.72,35.73,35.68,35.69,83628.0,30.2772,30.2857,30.2433,30.2518,83628.0
2017-02-02 13:55:00,35.69,35.69,35.6,35.6,93392.0,30.2518,30.2518,30.1755,30.1755,93392.0
2017-02-02 14:00:00,35.61,35.62,35.6,35.61,89459.0,30.184,30.1925,30.1755,30.184,89459.0
2017-02-02 14:05:00,35.61,35.62,35.58,35.6,74451.0,30.184,30.1925,30.1586,30.1755,74451.0
2017-02-02 14:10:00,35.6,35.62,35.58,35.59,76478.0,30.1755,30.1925,30.1586,30.167,76478.0
2017-02-02 14:15:00,35.59,35.6,35.57,35.58,52787.0,30.167,30.1755,30.1501,30.1586,52787.0
2017-02-02 14:20:00,35.58,35.61,35.55,35.55,93274.0,30.1586,30.184,30.1331,30.1331,93274.0
2017-02-02 14:25:00,35.56,35.57,35.5,35.52,258781.0,30.1416,30.1501,30.0907,30.1077,258781.0
2017-02-02 14:30:00,35.51,35.51,35.47,35.49,225644.0,30.0992,30.0992,30.0653,30.0823,225644.0
2017-02-02 14:35:00,35.49,35.52,35.47,35.5,121157.0,30.0823,30.1077,30.0653,30.0907,121157.0
2017-02-02 14:40:00,35.5,35.55,35.49,35.55,128986.0,30.0907,30.1331,30.0823,30.1331,128986.0
2017-02-02 14:45:00,35.55,35.59,35.53,35.55,97293.0,30.1331,30.167,30.1162,30.1331,97293.0
2017-02-02 14:50:00,35.55,35.59,35.54,35.59,58088.0,30.1331,30.167,30.1247,30.167,58088.0
2017-02-02 14:55:00,35.58,35.63,35.58,35.62,79638.0,30.1586,30.2009,30.1586,30.1925,79638.0
2017-02-02 15:00:00,35.62,35.64,35.59,35.61,130632.0,30.1925,30.2094,30.167,30.184,130632.0
2017-02-02 15:05:00,35.61,35.65,35.6,35.65,82332.0,30.184,30.2179,30.1755,30.2179,82332.0
2017-02-02 15:10:00,35.65,35.66,35.63,35.64,103249.0,30.2179,30.2264,30.2009,30.2094,103249.0
2017-02-02 15:15:00,35.63,35.66,35.6,35.65,147402.0,30.2009,30.2264,30.1755,30.2179,147402.0
2017-02-02 15:20:00,35.66,35.71,35.64,35.66,133813.0,30.2264,30.2688,30.2094,30.2264,133813.0
2017-02-02 15:25:00,35.67,35.71,35.66,35.7,77114.0,30.2348,30.2688,30.2264,30.2603,77114.0
2017-02-02 15:30:00,35.7,35.71,35.66,35.71,132866.0,30.2603,30.2688,30.2264,30.2688,132866.0
2017-02-02 15:35:00,35.71,35.74,35.7,35.72,176430.0,30.2688,30.2942,30.2603,30.2772,176430.0
2017-02-02 15:40:00,35.72,35.76,35.7,35.76,131880.0,30.2772,30.3111,30.2603,30.3111,131880.0
2017-02-02 15:45:00,35.76,35.77,35.73,35.75,247368.0,30.3111,30.3196,30.2857,30.3027,247368.0
2017-02-02 15:50:00,35.75,35.75,35.69,35.71,359640.0,30.3027,30.3027,30.2518,30.2688,359640.0
2017-02-02 15:55:00,35.71,35.72,35.69,35.71,381785.0,30.2688,30.2772,30.2518,30.2688,381785.0
2017-02-03 09:30:00,35.9,36.02,35.68,35.72,378399.0,30.4298,30.5315,30.2433,30.2772,378399.0
2017-02-03 09:35:00,35.72,35.85,35.72,35.79,223156.0,30.2772,30.3874,30.2772,30.3366,223156.0
2017-02-03 09:40:00,35.79,35.83,35.69,35.69,211900.0,30.3366,30.3705,30.2518,30.2518,211900.0
2017-02-03 09:45:00,35.69,35.86,35.68,35.86,183999.0,30.2518,30.3959,30.2433,30.3959,183999.0
2017-02-03 09:50:00,35.86,35.9,35.78,35.81,208832.0,30.3959,30.4298,30.3281,30.3535,208832.0
2017-02-03 09:55:00,35.81,35.93,35.8,35.91,129014.0,30.3535,30.4552,30.345,30.4383,129014.0
2017-02-03 10:00:00,35.92,35.95,35.86,35.9,162245.0,30.4468,30.4722,30.3959,30.4298,162245.0
2017-02-03 10:05:00,35.89,36.04,35.89,36.03,125683.0,30.4213,30.5485,30.4213,30.54,125683.0
2017-02-03 10:10:00,36.04,36.04,35.92,35.98,133917.0,30.5485,30.5485,30.4468,30.4976,133917.0
2017-02-03 10:15:00,35.97,36.03,35.94,36.03,117838.0,30.4891,30.54,30.4637,30.54,117838.0
2017-02-03 10:20:00,36.03,36.1,36.0,36.09,152193.0,30.54,30.5993,30.5146,30.5908,152193.0
2017-02-03 10:25:00,36.09,36.15,36.06,36.06,187307.0,30.5908,30.6417,30.5654,30.5654,187307.0
2017-02-03 10:30:00,36.06,36.06,36.01,36.05,94414.0,30.5654,30.5654,30.523,30.5569,94414.0
2017-02-03 10:35:00,36.05,36.09,36.01,36.08,131324.0,30.5569,30.5908,30.523,30.5824,131324.0
2017-02-03 10:40:00,36.08,36.14,36.05,36.09,117910.0,30.5824,30.6332,30.5569,30.5908,117910.0
2017-02-03 10:45:00,36.1,36.18,36.09,36.16,94624.0,30.5993,30.6671,30.5908,30.6502,94624.0
2017-02-03 10:50:00,36.16,36.16,36.1,36.14,150620.0,30.6502,30.6502,30.5993,30.6332,150620.0
2017-02-03 10:55:00,36.13,36.16,36.11,36.11,46075.0,30.6248,30.6502,30.6078,30.6078,46075.0
2017-02-03 11:00:00,36.11,36.19,36.11,36.17,78958.0,30.6078,30.6756,30.6078,30.6587,78958.0
2017-02-03 11:05:00,36.17,36.19,36.14,36.19,118447.0,30.6587,30.6756,30.6332,30.6756,118447.0
2017-02-03 11:10:00,36.18,36.19,36.1,36.1,161269.0,30.6671,30.6756,30.5993,30.5993,161269.0
2017-02-03 11:15:00,36.1,36.12,36.08,36.1,44607.0,30.5993,30.6163,30.5824,30.5993,44607.0
2017-02-03 11:20:00,36.11,36.11,36.01,36.04,133561.0,30.6078,30.6078,30.523,30.5485,133561.0
2017-02-03 11:25:00,36.04,36.08,36.03,36.05,80963.0,30.5485,30.5824,30.54,30.5569,80963.0
2017-02-03 11:30:00,36.05,36.08,36.0,36.08,118367.0,30.5569,30.5824,30.5146,30.5824,118367.0
2017-02-03 11:35:00,36.07,36.09,36.01,36.08,254309.0,30.5739,30.5908,30.523,30.5824,254309.0
2017-02-03 11:40:00,36.07,36.08,36.04,36.07,52923.0,30.5739,30.5824,30.5485,30.5739,52923.0
2017-02-03 11:45:00,36.07,36.08,36.04,36.07,132830.0,30.5739,30.5824,30.5485,30.5739,132830.0
2017-02-03 11:50:00,36.08,36.1,36.04,36.09,364572.0,30.5824,30.5993,30.5485,30.5908,364572.0
2017-02-03 11:55:00,36.09,36.12,36.07,36.1,69545.0,30.5908,30.6163,30.5739,30.5993,69545.0
2017-02-03 12:00:00,36.1,36.16,36.08,36.14,110863.0,30.5993,30.6502,30.5824,30.6332,110863.0
2017-02-03 12:05:00,36.15,36.16,36.12,36.14,105634.0,30.6417,30.6502,30.6163,30.6332,105634.0
2017-02-03 12:10:00,36.14,36.18,36.13,36.18,115252.0,30.6332,30.6671,30.6248,30.6671,115252.0
2017-02-03 12:15:00,36.18,36.23,36.16,36.19,149752.0,30.6671,30.7095,30.6502,30.6756,149752.0
2017-02-03 12:20:00,36.2,36.26,36.18,36.25,163651.0,30.6841,30.7349,30.6671,30.7265,163651.0
2017-02-03 12:25:00,36.25,36.27,36.21,36.23,269282.0,30.7265,30.7434,30.6926,30.7095,269282.0
2017-02-03 12:30:00,36.24,36.25,36.1,36.11,100169.0,30.718,30.7265,30.5993,30.6078,100169.0
2017-02-03 12:35:00,36.1,36.14,36.08,36.1,58427.0,30.5993,30.6332,30.5824,30.5993,58427.0
2017-02-03 12:40:00,36.09,36.12,36.08,36.12,36607.0,30.5908,30.6163,30.5824,30.6163,36607.0
2017-02-03 12:45:00,36.11,36.12,36.08,36.11,584438.0,30.6078,30.6163,30.5824,30.6078,584438.0
2017-02-03 12:50:00,36.11,36.17,36.1,36.16,50129.0,30.6078,30.6587,30.5993,30.6502,50129.0
2017-02-03 12:55:00,36.16,36.17,36.13,36.15,95678.0,30.6502,30.6587,30.6248,30.6417,95678.0
2017-02-03 13:00:00,36.16,36.17,36.13,36.15,102959.0,30.6502,30.6587,30.6248,30.6417,102959.0
2017-02-03 13:05:00,36.15,36.18,36.13,36.16,234144.0,30.6417,30.6671,30.6248,30.6502,234144.0
2017-02-03 13:10:00,36.16,36.2,36.14,36.19,135991.0,30.6502,30.6841,30.6332,30.6756,135991.0
2017-02-03 13:15:00,36.2,36.22,36.18,36.21,66820.0,30.6841,30.701,30.6671,30.6926,66820.0
2017-02-03 13:20:00,36.21,36.22,36.15,36.16,94892.0,30.6926,30.701,30.6417,30.6502,94892.0
2017-02-03 13:25:00,36.16,36.18,36.13,36.16,95911.0,30.6502,30.6671,30.6248,30.6502,95911.0
2017-02-03 13:30:00,36.16,36.19,36.14,36.14,117631.0,30.6502,30.6756,30.6332,30.6332,117631.0
2017-02-03 13:35:00,36.15,36.16,36.11,36.14,113278.0,30.6417,30.6502,30.6078,30.6332,113278.0
2017-02-03 13:40:00,36.14,36.15,36.11,36.13,87431.0,30.6332,30.6417,30.6078,30.6248,87431.0
2017-02-03 13:45:00,36.13,36.16,36.11,36.14,53118.0,30.6248,30.6502,30.6078,30.6332,53118.0
2017-02-03 13:50:00,36.14,36.18,36.12,36.16,56801.0,30.6332,30.6671,30.6163,30.6502,56801.0
2017-02-03 13:55:00,36.15,36.18,36.13,36.18,127466.0,30.6417,30.6671,30.6248,30.6671,127466.0
2017-02-03 14:00:00,36.19,36.2,36.15,36.2,93055.0,30.6756,30.6841,30.6417,30.6841,93055.0
2017-02-03 14:05:00,36.2,36.22,36.19,36.2,47309.0,30.6841,30.701,30.6756,30.6841,47309.0
2017-02-03 14:10:00,36.2,36.22,36.2,36.21,32998.0,30.6841,30.701,30.6841,30.6926,32998.0
2017-02-03 14:15:00,36.2,36.24,36.2,36.21,68050.0,30.6841,30.718,30.6841,30.6926,68050.0
2017-02-03 14:20:00,36.22,36.24,36.2,36.21,57210.0,30.701,30.718,30.6841,30.6926,57210.0
2017-02-03 14:25:00,36.22,36.22,36.17,36.18,167636.0,30.701,30.701,30.6587,30.6671,167636.0
2017-02-03 14:30:00,36.18,36.19,36.16,36.19,82500.0,30.6671,30.6756,30.6502,30.6756,82500.0
2017-02-03 14:35:00,36.19,36.19,36.18,36.19,1115423.0,30.6756,30.6756,30.6671,30.6756,1115423.0
2017-02-03 14:40:00,36.19,36.23,36.18,36.22,47794.0,30.6756,30.7095,30.6671,30.701,47794.0
2017-02-03 14:45:00,36.22,36.3,36.22,36.29,98823.0,30.701,30.7688,30.701,30.7604,98823.0
2017-02-03 14:50:00,36.29,36.31,36.27,36.28,98478.0,30.7604,30.7773,30.7434,30.7519,98478.0
2017-02-03 14:55:00,36.29,36.3,36.27,36.28,52933.0,30.7604,30.7688,30.7434,30.7519,52933.0
2017-02-03 15:00:00,36.27,36.29,36.25,36.26,84074.0,30.7434,30.7604,30.7265,30.7349,84074.0
2017-02-03 15:05:00,36.26,36.3,36.25,36.25,99735.0,30.7349,30.7688,30.7265,30.7265,99735.0
2017-02-03 15:10:00,36.25,36.29,36.24,36.29,54710.0,30.7265,30.7604,30.718,30.7604,54710.0
2017-02-03 15:15:00,36.29,36.3,36.26,36.28,105557.0,30.7604,30.7688,30.7349,30.7519,105557.0
2017-02-03 15:20:00,36.28,36.29,36.24,36.25,47586.0,30.7519,30.7604,30.718,30.7265,47586.0
2017-02-03 15:25:00,36.25,36.25,36.23,36.25,63696.0,30.7265,30.7265,30.7095,30.7265,63696.0
2017-02-03 15:30:00,36.25,36.27,36.22,36.27,192190.0,30.7265,30.7434,30.701,30.7434,192190.0
2017-02-03 15:35:00,36.27,36.29,36.26,36.26,142996.0,30.7434,30.7604,30.7349,30.7349,142996.0
2017-02-03 15:40:00,36.27,36.3,36.25,36.3,89672.0,30.7434,30.7688,30.7265,30.7688,89672.0
2017-02-03 15:45:00,36.3,36.33,36.26,36.27,230507.0,30.7688,30.7943,30.7349,30.7434,230507.0
2017-02-03 15:50:00,36.27,36.3,36.24,36.28,240599.0,30.7434,30.7688,30.718,30.7519,240599.0
2017-02-03 15:55:00,36.27,36.32,36.26,36.31,941952.0,30.7434,30.7858,30.7349,30.7773,941952.0
2017-02-06 09:30:00,36.41,36.47,36.3,36.44,351822.0,30.8621,30.9129,30.7688,30.8875,351822.0
2017-02-06 09:35:00,36.46,36.5,36.38,36.41,181536.0,30.9045,30.9384,30.8367,30.8621,181536.0
2017-02-06 09:40:00,36.42,36.43,36.38,36.39,183771.0,30.8706,30.879,30.8367,30.8451,183771.0
2017-02-06 09:45:00,36.39,36.4,36.31,36.38,160680.0,30.8451,30.8536,30.7773,30.8367,160680.0
2017-02-06 09:50:00,36.39,36.44,36.38,36.43,139872.0,30.8451,30.8875,30.8367,30.879,139872.0
2017-02-06 09:55:00,36.43,36.64,36.43,36.6,511243.0,30.879,31.057,30.879,31.0231,511243.0
2017-02-06 10:00:00,36.6,36.66,36.59,36.63,425998.0,31.0231,31.074,31.0147,31.0486,425998.0
2017-02-06 10:05:00,36.62,36.63,36.48,36.6,245007.0,31.0401,31.0486,30.9214,31.0231,245007.0
2017-02-06 10:10:00,36.6,36.62,36.53,36.55,195409.0,31.0231,31.0401,30.9638,30.9808,195409.0
2017-02-06 10:15:00,36.56,36.67,36.53,36.61,114116.0,30.9892,31.0825,30.9638,31.0316,114116.0
2017-02-06 10:20:00,36.62,36.64,36.57,36.63,100233.0,31.0401,31.057,30.9977,31.0486,100233.0
2017-02-06 10:25:00,36.64,36.7,36.62,36.66,187885.0,31.057,31.1079,31.0401,31.074,187885.0
2017-02-06 10:30:00,36.66,36.68,36.58,36.59,176580.0,31.074,31.0909,31.0062,31.0147,176580.0
2017-02-06 10:35:00,36.59,36.61,36.5,36.5,115565.0,31.0147,31.0316,30.9384,30.9384,115565.0
2017-02-06 10:40:00,36.51,36.51,36.42,36.47,92858.0,30.9469,30.9469,30.8706,30.9129,92858.0
2017-02-06 10:45:00,36.47,36.51,36.37,36.39,190504.0,30.9129,30.9469,30.8282,30.8451,190504.0
2017-02-06 10:50:00,36.4,36.44,36.39,36.43,73086.0,30.8536,30.8875,30.8451,30.879,73086.0
2017-02-06 10:55:00,36.43,36.47,36.42,36.45,93982.0,30.879,30.9129,30.8706,30.896,93982.0
2017-02-06 11:00:00,36.44,36.49,36.42,36.47,108839.0,30.8875,30.9299,30.8706,30.9129,108839.0
2017-02-06 11:05:00,36.48,36.53,36.47,36.52,71460.0,30.9214,30.9638,30.9129,30.9553,71460.0
2017-02-06 11:10:00,36.51,36.56,36.5,36.55,105487.0,30.9469,30.9892,30.9384,30.9808,105487.0
2017-02-06 11:15:00,36.55,36.56,36.52,36.56,74494.0,30.9808,30.9892,30.9553,30.9892,74494.0
2017-02-06 11:20:00,36.55,36.6,36.55,36.58,98450.0,30.9808,31.0231,30.9808,31.0062,98450.0
2017-02-06 11:25:00,36.58,36.59,36.55,36.56,118053.0,31.0062,31.0147,30.9808,30.9892,118053.0
2017-02-06 11:30:00,36.56,36.6,36.55,36.56,87670.0,30.9892,31.0231,30.9808,30.9892,87670.0
2017-02-06 11:35:00,36.56,36.59,36.55,36.57,62197.0,30.9892,31.0147,30.9808,30.9977,62197.0
2017-02-06 11:40:00,36.57,36.6,36.54,36.55,100465.0,30.9977,31.0231,30.9723,30.9808,100465.0
2017-02-06 11:45:00,36.55,36.56,36.51,36.52,52641.0,30.9808,30.9892,30.9469,30.9553,52641.0
2017-02-06 11:50:00,36.52,36.54,36.48,36.48,115818.0,30.9553,30.9723,30.9214,30.9214,115818.0
2017-02-06 11:55:00,36.48,36.5,36.46,36.46,102091.0,30.9214,30.9384,30.9045,30.9045,102091.0
2017-02-06 12:00:00,36.46,36.46,36.4,36.41,83665.0,30.9045,30.9045,30.8536,30.8621,83665.0
2017-02-06 12:05:00,36.41,36.45,36.4,36.45,45336.0,30.8621,30.896,30.8536,30.896,45336.0
2017-02-06 12:10:00,36.44,36.51,36.44,36.49,76887.0,30.8875,30.9469,30.8875,30.9299,76887.0
2017-02-06 12:15:00,36.48,36.5,36.45,36.45,51052.0,30.9214,30.9384,30.896,30.896,51052.0
2017-02-06 12:20:00,36.46,36.47,36.42,36.43,109148.0,30.9045,30.9129,30.8706,30.879,109148.0
2017-02-06 12:25:00,36.44,36.49,36.42,36.48,99661.0,30.8875,30.9299,30.8706,30.9214,99661.0
2017-02-06 12:30:00,36.48,36.51,36.46,36.47,96084.0,30.9214,30.9469,30.9045,30.9129,96084.0
2017-02-06 12:35:00,36.47,36.48,36.43,36.46,58661.0,30.9129,30.9214,30.879,30.9045,58661.0
2017-02-06 12:40:00,36.46,36.47,36.43,36.43,51901.0,30.9045,30.9129,30.879,30.879,51901.0
2017-02-06 12:45:00,36.44,36.45,36.43,36.43,48260.0,30.8875,30.896,30.879,30.879,48260.0
2017-02-06 12:50:00,36.43,36.45,36.42,36.44,53044.0,30.879,30.896,30.8706,30.8875,53044.0
2017-02-06 12:55:00,36.45,36.46,36.4,36.42,92512.0,30.896,30.9045,30.8536,30.8706,92512.0
2017-02-06 13:00:00,36.42,36.45,36.37,36.38,81023.0,30.8706,30.896,30.8282,30.8367,81023.0
2017-02-06 13:05:00,36.37,36.41,36.37,36.39,89627.0,30.8282,30.8621,30.8282,30.8451,89627.0
2017-02-06 13:10:00,36.39,36.4,36.29,36.3,88641.0,30.8451,30.8536,30.7604,30.7688,88641.0
2017-02-06 13:15:00,36.31,36.36,36.26,36.29,138685.0,30.7773,30.8197,30.7349,30.7604,138685.0
2017-02-06 13:20:00,36.29,36.37,36.28,36.37,78110.0,30.7604,30.8282,30.7519,30.8282,78110.0
2017-02-06 13:25:00,36.37,36.39,36.34,36.37,47399.0,30.8282,30.8451,30.8028,30.8282,47399.0
2017-02-06 13:30:00,36.36,36.37,36.31,36.34,75763.0,30.8197,30.8282,30.7773,30.8028,75763.0
2017-02-06 13:35:00,36.33,36.42,36.32,36.39,96072.0,30.7943,30.8706,30.7858,30.8451,96072.0
2017-02-06 13:40:00,36.4,36.43,36.38,36.42,59391.0,30.8536,30.879,30.8367,30.8706,59391.0
2017-02-06 13:45:00,36.41,36.42,36.38,36.42,72220.0,30.8621,30.8706,30.8367,30.8706,72220.0
2017-02-06 13:50:00,36.42,36.46,36.4,36.41,125986.0,30.8706,30.9045,30.8536,30.8621,125986.0
2017-02-06 13:55:00,36.41,36.46,36.4,36.45,76720.0,30.8621,30.9045,30.8536,30.896,76720.0
2017-02-06 14:00:00,36.45,36.46,36.43,36.44,87576.0,30.896,30.9045,30.879,30.8875,87576.0
2017-02-06 14:05:00,36.45,36.47,36.43,36.46,119096.0,30.896,30.9129,30.879,30.9045,119096.0
2017-02-06 14:10:00,36.47,36.47,36.41,36.45,100014.0,30.9129,30.9129,30.8621,30.896,100014.0
2017-02-06 14:15:00,36.45,36.48,36.45,36.48,103475.0,30.896,30.9214,30.896,30.9214,103475.0
2017-02-06 14:20:00,36.48,36.55,36.47,36.54,106065.0,30.9214,30.9808,30.9129,30.9723,106065.0
2017-02-06 14:25:00,36.53,36.61,36.52,36.58,229050.0,30.9638,31.0316,30.9553,31.0062,229050.0
2017-02-06 14:30:00,36.58,36.59,36.52,36.54,132811.0,31.0062,31.0147,30.9553,30.9723,132811.0
2017-02-06 14:35:00,36.54,36.57,36.52,36.55,133471.0,30.9723,30.9977,30.9553,30.9808,133471.0
2017-02-06 14:40:00,36.55,36.57,36.52,36.55,83432.0,30.9808,30.9977,30.9553,30.9808,83432.0
2017-02-06 14:45:00,36.54,36.6,36.54,36.58,138623.0,30.9723,31.0231,30.9723,31.0062,138623.0
2017-02-06 14:50:00,36.58,36.6,36.56,36.58,68153.0,31.0062,31.0231,30.9892,31.0062,68153.0
2017-02-06 14:55:00,36.58,36.62,36.57,36.59,137425.0,31.0062,31.0401,30.9977,31.0147,137425.0
2017-02-06 15:00:00,36.59,36.61,36.58,36.6,144095.0,31.0147,31.0316,31.0062,31.0231,144095.0
2017-02-06 15:05:00,36.61,36.61,36.52,36.52,241160.0,31.0316,31.0316,30.9553,30.9553,241160.0
2017-02-06 15:10:00,36.53,36.54,36.52,36.54,99458.0,30.9638,30.9723,30.9553,30.9723,99458.0
2017-02-06 15:15:00,36.54,36.59,36.53,36.59,116441.0,30.9723,31.0147,30.9638,31.0147,116441.0
2017-02-06 15:20:00,36.59,36.61,36.57,36.6,128117.0,31.0147,31.0316,30.9977,31.0231,128117.0
2017-02-06 15:25:00,36.59,36.7,36.59,36.7,415040.0,31.0147,31.1079,31.0147,31.1079,415040.0
2017-02-06 15:30:00,36.7,36.76,36.66,36.68,542754.0,31.1079,31.1588,31.074,31.0909,542754.0
2017-02-06 15:35:00,36.68,36.68,36.63,36.65,314946.0,31.0909,31.0909,31.0486,31.0655,314946.0
2017-02-06 15:40:00,36.65,36.71,36.64,36.7,323534.0,31.0655,31.1164,31.057,31.1079,323534.0
2017-02-06 15:45:00,36.7,36.71,36.66,36.66,383944.0,31.1079,31.1164,31.074,31.074,383944.0
2017-02-06 15:50:00,36.67,36.7,36.67,36.7,349425.0,31.0825,31.1079,31.0825,31.1079,349425.0
2017-02-06 15:55:00,36.7,36.83,36.69,36.82,1064454.0,31.1079,31.2181,31.0994,31.2096,1064454.0
2017-02-07 09:30:00,35.75,35.96,35.6,35.64,1843188.0,30.3027,30.4807,30.1755,30.2094,1843188.0
2017-02-07 09:35:00,35.64,35.7,35.29,35.31,1718258.0,30.2094,30.2603,29.9127,29.9297,1718258.0
2017-02-07 09:40:00,35.3,35.32,35.1,35.14,1437916.0,29.9212,29.9382,29.7517,29.7856,1437916.0
2017-02-07 09:45:00,35.15,35.43,35.12,35.32,1176953.0,29.7941,30.0314,29.7687,29.9382,1176953.0
2017-02-07 09:50:00,35.33,35.34,34.94,35.01,1589167.0,29.9467,29.9551,29.6161,29.6754,1589167.0
2017-02-07 09:55:00,35.01,35.18,34.88,35.07,1530241.0,29.6754,29.8195,29.5652,29.7263,1530241.0
2017-02-07 10:00:00,35.07,35.23,35.03,35.18,1107983.0,29.7263,29.8619,29.6924,29.8195,1107983.0
2017-02-07 10:05:00,35.18,35.3,35.14,35.3,766435.0,29.8195,29.9212,29.7856,29.9212,766435.0
2017-02-07 10:10:00,35.3,35.34,35.21,35.22,478677.0,29.9212,29.9551,29.8449,29.8534,478677.0
2017-02-07 10:15:00,35.21,35.23,35.01,35.06,541394.0,29.8449,29.8619,29.6754,29.7178,541394.0
2017-02-07 10:20:00,35.06,35.4,35.03,35.37,858084.0,29.7178,30.006,29.6924,29.9806,858084.0
2017-02-07 10:25:00,35.36,35.37,35.19,35.2,450123.0,29.9721,29.9806,29.828,29.8365,450123.0
2017-02-07 10:30:00,35.2,35.23,35.1,35.2,538355.0,29.8365,29.8619,29.7517,29.8365,538355.0
2017-02-07 10:35:00,35.2,35.21,35.11,35.11,519572.0,29.8365,29.8449,29.7602,29.7602,519572.0
2017-02-07 10:40:00,35.11,35.2,35.1,35.18,425860.0,29.7602,29.8365,29.7517,29.8195,425860.0
2017-02-07 10:45:00,35.18,35.19,35.01,35.03,609176.0,29.8195,29.828,29.6754,29.6924,609176.0
2017-02-07 10:50:00,35.02,35.15,35.01,35.05,461428.0,29.6839,29.7941,29.6754,29.7093,461428.0
2017-02-07 10:55:00,35.05,35.24,35.05,35.22,434988.0,29.7093,29.8704,29.7093,29.8534,434988.0
2017-02-07 11:00:00,35.21,35.32,35.21,35.24,423841.0,29.8449,29.9382,29.8449,29.8704,423841.0
2017-02-07 11:05:00,35.24,35.25,35.12,35.22,223933.0,29.8704,29.8788,29.7687,29.8534,223933.0
2017-02-07 11:10:00,35.22,35.27,35.15,35.18,200224.0,29.8534,29.8958,29.7941,29.8195,200224.0
2017-02-07 11:15:00,35.18,35.24,35.16,35.17,217998.0,29.8195,29.8704,29.8026,29.811,217998.0
2017-02-07 11:20:00,35.16,35.19,35.09,35.14,299117.0,29.8026,29.828,29.7432,29.7856,299117.0
2017-02-07 11:25:00,35.15,35.18,35.11,35.16,185157.0,29.7941,29.8195,29.7602,29.8026,185157.0
2017-02-07 11:30:00,35.16,35.17,35.09,35.1,236438.0,29.8026,29.811,29.7432,29.7517,236438.0
2017-02-07 11:35:00,35.1,35.18,35.1,35.17,240851.0,29.7517,29.8195,29.7517,29.811,240851.0
2017-02-07 11:40:00,35.17,35.25,35.16,35.22,194479.0,29.811,29.8788,29.8026,29.8534,194479.0
2017-02-07 11:45:00,35.22,35.24,35.18,35.23,169908.0,29.8534,29.8704,29.8195,29.8619,169908.0
2017-02-07 11:50:00,35.24,35.25,35.14,35.17,171889.0,29.8704,29.8788,29.7856,29.811,171889.0
2017-02-07 11:55:00,35.16,35.2,35.14,35.17,210977.0,29.8026,29.8365,29.7856,29.811,210977.0
2017-02-07 12:00:00,35.17,35.19,35.15,35.19,204444.0,29.811,29.828,29.7941,29.828,204444.0
2017-02-07 12:05:00,35.19,35.19,35.12,35.15,179749.0,29.828,29.828,29.7687,29.7941,179749.0
2017-02-07 12:10:00,35.14,35.17,35.05,35.13,358180.0,29.7856,29.811,29.7093,29.7771,358180.0
2017-02-07 12:15:00,35.12,35.13,35.02,35.03,237117.0,29.7687,29.7771,29.6839,29.6924,237117.0
2017-02-07 12:20:00,35.02,35.04,35.0,35.02,310267.0,29.6839,29.7008,29.6669,29.6839,310267.0
2017-02-07 12:25:00,35.02,35.07,35.0,35.03,352809.0,29.6839,29.7263,29.6669,29.6924,352809.0
2017-02-07 12:30:00,35.03,35.05,35.01,35.05,158605.0,29.6924,29.7093,29.6754,29.7093,158605.0
2017-02-07 12:35:00,35.05,35.09,35.02,35.08,223155.0,29.7093,29.7432,29.6839,29.7347,223155.0
2017-02-07 12:40:00,35.08,35.09,35.02,35.02,197035.0,29.7347,29.7432,29.6839,29.6839,197035.0
2017-02-07 12:45:00,35.02,35.03,34.9,34.93,714858.0,29.6839,29.6924,29.5822,29.6076,714858.0
2017-02-07 12:50:00,34.93,34.97,34.91,34.93,247996.0,29.6076,29.6415,29.5906,29.6076,247996.0
2017-02-07 12:55:00,34.92,34.96,34.88,34.89,436485.0,29.5991,29.633,29.5652,29.5737,436485.0
2017-02-07 13:00:00,34.89,34.91,34.82,34.83,393406.0,29.5737,29.5906,29.5144,29.5228,393406.0
2017-02-07 13:05:00,34.84,34.9,34.8,34.88,348348.0,29.5313,29.5822,29.4974,29.5652,348348.0
2017-02-07 13:10:00,34.88,35.09,34.87,35.07,501261.0,29.5652,29.7432,29.5567,29.7263,501261.0
2017-02-07 13:15:00,35.06,35.07,34.97,34.97,329809.0,29.7178,29.7263,29.6415,29.6415,329809.0
2017-02-07 13:20:00,34.98,34.99,34.93,34.95,259630.0,29.65,29.6585,29.6076,29.6246,259630.0
2017-02-07 13:25:00,34.95,35.03,34.95,35.0,320918.0,29.6246,29.6924,29.6246,29.6669,320918.0
2017-02-07 13:30:00,35.01,35.02,34.96,34.97,214253.0,29.6754,29.6839,29.633,29.6415,214253.0
2017-02-07 13:35:00,34.97,35.04,34.95,35.02,268596.0,29.6415,29.7008,29.6246,29.6839,268596.0
2017-02-07 13:40:00,35.02,35.09,35.0,35.06,227454.0,29.6839,29.7432,29.6669,29.7178,227454.0
2017-02-07 13:45:00,35.05,35.1,35.05,35.09,193444.0,29.7093,29.7517,29.7093,29.7432,193444.0
2017-02-07 13:50:00,35.09,35.11,35.06,35.07,157071.0,29.7432,29.7602,29.7178,29.7263,157071.0
2017-02-07 13:55:00,35.07,35.2,35.06,35.14,339083.0,29.7263,29.8365,29.7178,29.7856,339083.0
2017-02-07 14:00:00,35.13,35.21,35.13,35.15,335887.0,29.7771,29.8449,29.7771,29.7941,335887.0
2017-02-07 14:05:00,35.14,35.22,35.14,35.18,227941.0,29.7856,29.8534,29.7856,29.8195,227941.0
2017-02-07 14:10:00,35.18,35.24,35.17,35.2,277873.0,29.8195,29.8704,29.811,29.8365,277873.0
2017-02-07 14:15:00,35.21,35.21,35.1,35.13,263520.0,29.8449,29.8449,29.7517,29.7771,263520.0
2017-02-07 14:20:00,35.13,35.16,35.12,35.15,152263.0,29.7771,29.8026,29.7687,29.7941,152263.0
2017-02-07 14:25:00,35.15,35.2,35.08,35.1,285582.0,29.7941,29.8365,29.7347,29.7517,285582.0
2017-02-07 14:30:00,35.1,35.21,35.09,35.14,336714.0,29.7517,29.8449,29.7432,29.7856,336714.0
2017-02-07 14:35:00,35.15,35.15,35.09,35.09,223325.0,29.7941,29.7941,29.7432,29.7432,223325.0
2017-02-07 14:40:00,35.1,35.12,35.05,35.07,247641.0,29.7517,29.7687,29.7093,29.7263,247641.0
2017-02-07 14:45:00,35.07,35.08,35.02,35.03,284374.0,29.7263,29.7347,29.6839,29.6924,284374.0
2017-02-07 14:50:00,35.03,35.04,35.01,35.04,211265.0,29.6924,29.7008,29.6754,29.7008,211265.0
2017-02-07 14:55:00,35.03,35.04,34.95,34.99,344312.0,29.6924,29.7008,29.6246,29.6585,344312.0
2017-02-07 15:00:00,34.99,35.13,34.98,35.08,327640.0,29.6585,29.7771,29.65,29.7347,327640.0
2017-02-07 15:05:00,35.09,35.15,35.08,35.11,308815.0,29.7432,29.7941,29.7347,29.7602,308815.0
2017-02-07 15:10:00,35.11,35.15,35.1,35.14,306797.0,29.7602,29.7941,29.7517,29.7856,306797.0
2017-02-07 15:15:00,35.14,35.16,35.11,35.15,360225.0,29.7856,29.8026,29.7602,29.7941,360225.0
2017-02-07 15:20:00,35.15,35.16,35.04,35.06,392861.0,29.7941,29.8026,29.7008,29.7178,392861.0
2017-02-07 15:25:00,35.05,35.09,35.05,35.08,317223.0,29.7093,29.7432,29.7093,29.7347,317223.0
2017-02-07 15:30:00,35.08,35.16,35.07,35.15,439904.0,29.7347,29.8026,29.7263,29.7941,439904.0
2017-02-07 15:35:00,35.16,35.16,35.08,35.1,408882.0,29.8026,29.8026,29.7347,29.7517,408882.0
2017-02-07 15:40:00,35.09,35.14,35.09,35.13,419726.0,29.7432,29.7856,29.7432,29.7771,419726.0
2017-02-07 15:45:00,35.13,35.14,35.05,35.12,625187.0,29.7771,29.7856,29.7093,29.7687,625187.0
2017-02-07 15:50:00,35.12,35.13,35.08,35.13,659187.0,29.7687,29.7771,29.7347,29.7771,659187.0
2017-02-07 15:55:00,35.12,35.13,35.05,35.09,1271955.0,29.7687,29.7771,29.7093,29.7432,1271955.0
2017-02-08 09:30:00,35.2,35.24,35.0,35.01,430953.0,29.8365,29.8704,29.6669,29.6754,430953.0
2017-02-08 09:35:00,35.0,35.01,34.88,34.93,410512.0,29.6669,29.6754,29.5652,29.6076,410512.0
2017-02-08 09:40:00,34.93,34.99,34.85,34.98,273290.0,29.6076,29.6585,29.5398,29.65,273290.0
2017-02-08 09:45:00,34.98,35.0,34.75,34.77,532608.0,29.65,29.6669,29.455,29.472,532608.0
2017-02-08 09:50:00,34.77,34.86,34.72,34.76,492576.0,29.472,29.5483,29.4296,29.4635,492576.0
2017-02-08 09:55:00,34.76,34.86,34.72,34.85,311234.0,29.4635,29.5483,29.4296,29.5398,311234.0
2017-02-08 10:00:00,34.84,34.98,34.84,34.88,554695.0,29.5313,29.65,29.5313,29.5652,554695.0
2017-02-08 10:05:00,34.87,34.97,34.85,34.92,245237.0,29.5567,29.6415,29.5398,29.5991,245237.0
2017-02-08 10:10:00,34.91,35.13,34.9,35.07,508948.0,29.5906,29.7771,29.5822,29.7263,508948.0
2017-02-08 10:15:00,35.07,35.14,35.02,35.13,430082.0,29.7263,29.7856,29.6839,29.7771,430082.0
2017-02-08 10:20:00,35.12,35.13,34.96,34.96,213850.0,29.7687,29.7771,29.633,29.633,213850.0
2017-02-08 10:25:00,34.97,34.99,34.95,34.95,194633.0,29.6415,29.6585,29.6246,29.6246,194633.0
2017-02-08 10:30:00,34.95,35.01,34.94,34.94,204423.0,29.6246,29.6754,29.6161,29.6161,204423.0
2017-02-08 10:35:00,34.94,34.98,34.91,34.98,369336.0,29.6161,29.65,29.5906,29.65,369336.0
2017-02-08 10:40:00,34.96,35.03,34.92,35.02,288040.0,29.633,29.6924,29.5991,29.6839,288040.0
2017-02-08 10:45:00,35.03,35.09,35.02,35.06,212662.0,29.6924,29.7432,29.6839,29.7178,212662.0
2017-02-08 10:50:00,35.07,35.11,35.01,35.05,185671.0,29.7263,29.7602,29.6754,29.7093,185671.0
2017-02-08 10:55:00,35.04,35.08,35.02,35.06,142567.0,29.7008,29.7347,29.6839,29.7178,142567.0
2017-02-08 11:00:00,35.07,35.12,35.06,35.11,166748.0,29.7263,29.7687,29.7178,29.7602,166748.0
2017-02-08 11:05:00,35.1,35.11,35.06,35.08,141706.0,29.7517,29.7602,29.7178,29.7347,141706.0
2017-02-08 11:10:00,35.08,35.12,35.07,35.11,77232.0,29.7347,29.7687,29.7263,29.7602,77232.0
2017-02-08 11:15:00,35.11,35.15,35.1,35.1,252136.0,29.7602,29.7941,29.7517,29.7517,252136.0
2017-02-08 11:20:00,35.11,35.16,35.06,35.14,182140.0,29.7602,29.8026,29.7178,29.7856,182140.0
2017-02-08 11:25:00,35.14,35.18,35.11,35.16,132152.0,29.7856,29.8195,29.7602,29.8026,132152.0
2017-02-08 11:30:00,35.16,35.17,35.14,35.15,134024.0,29.8026,29.811,29.7856,29.7941,134024.0
2017-02-08 11:35:00,35.15,35.17,35.14,35.15,208036.0,29.7941,29.811,29.7856,29.7941,208036.0
2017-02-08 11:40:00,35.15,35.16,35.08,35.09,201781.0,29.7941,29.8026,29.7347,29.7432,201781.0
2017-02-08 11:45:00,35.08,35.13,35.06,35.13,157253.0,29.7347,29.7771,29.7178,29.7771,157253.0
2017-02-08 11:50:00,35.12,35.17,35.12,35.17,90863.0,29.7687,29.811,29.7687,29.811,90863.0
2017-02-08 11:55:00,35.16,35.18,35.13,35.18,311480.0,29.8026,29.8195,29.7771,29.8195,311480.0
2017-02-08 12:00:00,35.18,35.18,35.15,35.16,92996.0,29.8195,29.8195,29.7941,29.8026,92996.0
2017-02-08 12:05:00,35.15,35.18,35.15,35.16,63238.0,29.7941,29.8195,29.7941,29.8026,63238.0
2017-02-08 12:10:00,35.16,35.19,35.16,35.18,219332.0,29.8026,29.828,29.8026,29.8195,219332.0
2017-02-08 12:15:00,35.18,35.23,35.16,35.21,194455.0,29.8195,29.8619,29.8026,29.8449,194455.0
2017-02-08 12:20:00,35.2,35.29,35.2,35.28,346955.0,29.8365,29.9127,29.8365,29.9043,346955.0
2017-02-08 12:25:00,35.28,35.33,35.24,35.26,210137.0,29.9043,29.9467,29.8704,29.8873,210137.0
2017-02-08 12:30:00,35.26,35.32,35.25,35.29,130890.0,29.8873,29.9382,29.8788,29.9127,130890.0
2017-02-08 12:35:00,35.29,35.29,35.22,35.23,150516.0,29.9127,29.9127,29.8534,29.8619,150516.0
2017-02-08 12:40:00,35.23,35.26,35.2,35.25,131439.0,29.8619,29.8873,29.8365,29.8788,131439.0
2017-02-08 12:45:00,35.26,35.27,35.2,35.23,75140.0,29.8873,29.8958,29.8365,29.8619,75140.0
2017-02-08 12:50:00,35.23,35.24,35.19,35.2,92136.0,29.8619,29.8704,29.828,29.8365,92136.0
2017-02-08 12:55:00,35.19,35.29,35.19,35.29,171268.0,29.828,29.9127,29.828,29.9127,171268.0
2017-02-08 13:00:00,35.29,35.32,35.27,35.3,189872.0,29.9127,29.9382,29.8958,29.9212,189872.0
2017-02-08 13:05:00,35.3,35.3,35.26,35.29,108884.0,29.9212,29.9212,29.8873,29.9127,108884.0
2017-02-08 13:10:00,35.28,35.33,35.28,35.3,85973.0,29.9043,29.9467,29.9043,29.9212,85973.0
2017-02-08 13:15:00,35.31,35.31,35.28,35.3,42376.0,29.9297,29.9297,29.9043,29.9212,42376.0
2017-02-08 13:20:00,35.3,35.3,35.27,35.29,62923.0,29.9212,29.9212,29.8958,29.9127,62923.0
2017-02-08 13:25:00,35.29,35.3,35.25,35.28,76031.0,29.9127,29.9212,29.8788,29.9043,76031.0
2017-02-08 13:30:00,35.27,35.28,35.25,35.26,54988.0,29.8958,29.9043,29.8788,29.8873,54988.0
2017-02-08 13:35:00,35.26,35.3,35.24,35.3,88805.0,29.8873,29.9212,29.8704,29.9212,88805.0
2017-02-08 13:40:00,35.29,35.3,35.26,35.3,69069.0,29.9127,29.9212,29.8873,29.9212,69069.0
2017-02-08 13:45:00,35.28,35.33,35.27,35.3,99969.0,29.9043,29.9467,29.8958,29.9212,99969.0
2017-02-08 13:50:00,35.3,35.33,35.29,35.3,105599.0,29.9212,29.9467,29.9127,29.9212,105599.0
2017-02-08 13:55:00,35.3,35.32,35.28,35.31,121409.0,29.9212,29.9382,29.9043,29.9297,121409.0
2017-02-08 14:00:00,35.3,35.31,35.27,35.27,52159.0,29.9212,29.9297,29.8958,29.8958,52159.0
2017-02-08 14:05:00,35.27,35.29,35.26,35.27,81199.0,29.8958,29.9127,29.8873,29.8958,81199.0
2017-02-08 14:10:00,35.28,35.3,35.25,35.26,107435.0,29.9043,29.9212,29.8788,29.8873,107435.0
2017-02-08 14:15:00,35.26,35.31,35.25,35.27,111241.0,29.8873,29.9297,29.8788,29.8958,111241.0
2017-02-08 14:20:00,35.27,35.28,35.22,35.26,93878.0,29.8958,29.9043,29.8534,29.8873,93878.0
2017-02-08 14:25:00,35.25,35.26,35.23,35.25,104804.0,29.8788,29.8873,29.8619,29.8788,104804.0
2017-02-08 14:30:00,35.26,35.3,35.25,35.28,215731.0,29.8873,29.9212,29.8788,29.9043,215731.0
2017-02-08 14:35:00,35.27,35.28,35.25,35.26,59643.0,29.8958,29.9043,29.8788,29.8873,59643.0
2017-02-08 14:40:00,35.26,35.26,35.23,35.24,84703.0,29.8873,29.8873,29.8619,29.8704,84703.0
2017-02-08 14:45:00,35.24,35.25,35.22,35.22,73322.0,29.8704,29.8788,29.8534,29.8534,73322.0
2017-02-08 14:50:00,35.23,35.24,35.21,35.22,116201.0,29.8619,29.8704,29.8449,29.8534,116201.0
2017-02-08 14:55:00,35.21,35.22,35.17,35.2,141896.0,29.8449,29.8534,29.811,29.8365,141896.0
2017-02-08 15:00:00,35.2,35.2,35.15,35.16,108386.0,29.8365,29.8365,29.7941,29.8026,108386.0
2017-02-08 15:05:00,35.16,35.22,35.15,35.2,93040.0,29.8026,29.8534,29.7941,29.8365,93040.0
2017-02-08 15:10:00,35.19,35.21,35.18,35.2,81639.0,29.828,29.8449,29.8195,29.8365,81639.0
2017-02-08 15:15:00,35.2,35.22,35.19,35.2,82195.0,29.8365,29.8534,29.828,29.8365,82195.0
2017-02-08 15:20:00,35.2,35.22,35.18,35.22,132874.0,29.8365,29.8534,29.8195,29.8534,132874.0
2017-02-08 15:25:00,35.22,35.24,35.2,35.23,101059.0,29.8534,29.8704,29.8365,29.8619,101059.0
2017-02-08 15:30:00,35.23,35.24,35.19,35.19,200673.0,29.8619,29.8704,29.828,29.828,200673.0
2017-02-08 15:35:00,35.2,35.2,35.18,35.18,158556.0,29.8365,29.8365,29.8195,29.8195,158556.0
2017-02-08 15:40:00,35.19,35.23,35.18,35.23,255786.0,29.828,29.8619,29.8195,29.8619,255786.0
2017-02-08 15:45:00,35.23,35.24,35.2,35.21,252091.0,29.8619,29.8704,29.8365,29.8449,252091.0
2017-02-08 15:50:00,35.2,35.22,35.17,35.18,247230.0,29.8365,29.8534,29.811,29.8195,247230.0
2017-02-08 15:55:00,35.18,35.2,35.13,35.14,559635.0,29.8195,29.8365,29.7771,29.7856,559635.0
2017-02-09 09:30:00,35.28,35.28,35.06,35.09,339858.0,29.9043,29.9043,29.7178,29.7432,339858.0
2017-02-09 09:35:00,35.09,35.27,35.05,35.23,456417.0,29.7432,29.8958,29.7093,29.8619,456417.0
2017-02-09 09:40:00,35.23,35.26,35.15,35.18,176883.0,29.8619,29.8873,29.7941,29.8195,176883.0
2017-02-09 09:45:00,35.19,35.24,35.1,35.11,145250.0,29.828,29.8704,29.7517,29.7602,145250.0
2017-02-09 09:50:00,35.11,35.2,35.09,35.12,285661.0,29.7602,29.8365,29.7432,29.7687,285661.0
2017-02-09 09:55:00,35.13,35.14,35.06,35.11,245366.0,29.7771,29.7856,29.7178,29.7602,245366.0
2017-02-09 10:00:00,35.09,35.24,35.08,35.23,167582.0,29.7432,29.8704,29.7347,29.8619,167582.0
2017-02-09 10:05:00,35.23,35.25,35.16,35.21,188853.0,29.8619,29.8788,29.8026,29.8449,188853.0
2017-02-09 10:10:00,35.21,35.27,35.2,35.24,178084.0,29.8449,29.8958,29.8365,29.8704,178084.0
2017-02-09 10:15:00,35.24,35.29,35.23,35.25,112631.0,29.8704,29.9127,29.8619,29.8788,112631.0
2017-02-09 10:20:00,35.25,35.29,35.24,35.25,97555.0,29.8788,29.9127,29.8704,29.8788,97555.0
2017-02-09 10:25:00,35.24,35.25,35.16,35.18,153656.0,29.8704,29.8788,29.8026,29.8195,153656.0
2017-02-09 10:30:00,35.19,35.24,35.18,35.19,122327.0,29.828,29.8704,29.8195,29.828,122327.0
2017-02-09 10:35:00,35.19,35.21,35.13,35.16,215292.0,29.828,29.8449,29.7771,29.8026,215292.0
2017-02-09 10:40:00,35.17,35.18,35.13,35.16,139859.0,29.811,29.8195,29.7771,29.8026,139859.0
2017-02-09 10:45:00,35.15,35.2,35.15,35.18,155230.0,29.7941,29.8365,29.7941,29.8195,155230.0
2017-02-09 10:50:00,35.18,35.23,35.17,35.23,121147.0,29.8195,29.8619,29.811,29.8619,121147.0
2017-02-09 10:55:00,35.23,35.29,35.21,35.29,126236.0,29.8619,29.9127,29.8449,29.9127,126236.0
2017-02-09 11:00:00,35.29,35.36,35.26,35.35,213906.0,29.9127,29.9721,29.8873,29.9636,213906.0
2017-02-09 11:05:00,35.35,35.36,35.28,35.32,406638.0,29.9636,29.9721,29.9043,29.9382,406638.0
2017-02-09 11:10:00,35.33,35.37,35.32,35.37,198066.0,29.9467,29.9806,29.9382,29.9806,198066.0
2017-02-09 11:15:00,35.38,35.4,35.34,35.37,117017.0,29.989,30.006,29.9551,29.9806,117017.0
2017-02-09 11:20:00,35.37,35.37,35.3,35.3,140879.0,29.9806,29.9806,29.9212,29.9212,140879.0
2017-02-09 11:25:00,35.31,35.35,35.31,35.32,106413.0,29.9297,29.9636,29.9297,29.9382,106413.0
2017-02-09 11:30:00,35.32,35.34,35.27,35.3,113628.0,29.9382,29.9551,29.8958,29.9212,113628.0
2017-02-09 11:35:00,35.29,35.3,35.23,35.24,153990.0,29.9127,29.9212,29.8619,29.8704,153990.0
2017-02-09 11:40:00,35.23,35.31,35.23,35.3,127538.0,29.8619,29.9297,29.8619,29.9212,127538.0
2017-02-09 11:45:00,35.29,35.3,35.21,35.22,97198.0,29.9127,29.9212,29.8449,29.8534,97198.0
2017-02-09 11:50:00,35.22,35.23,35.18,35.18,93315.0,29.8534,29.8619,29.8195,29.8195,93315.0
2017-02-09 11:55:00,35.18,35.26,35.18,35.23,261050.0,29.8195,29.8873,29.8195,29.8619,261050.0
2017-02-09 12:00:00,35.23,35.26,35.21,35.23,106589.0,29.8619,29.8873,29.8449,29.8619,106589.0
2017-02-09 12:05:00,35.23,35.26,35.22,35.23,73449.0,29.8619,29.8873,29.8534,29.8619,73449.0
2017-02-09 12:10:00,35.24,35.31,35.24,35.3,159702.0,29.8704,29.9297,29.8704,29.9212,159702.0
2017-02-09 12:15:00,35.28,35.29,35.25,35.26,118002.0,29.9043,29.9127,29.8788,29.8873,118002.0
2017-02-09 12:20:00,35.26,35.28,35.23,35.27,117418.0,29.8873,29.9043,29.8619,29.8958,117418.0
2017-02-09 12:25:00,35.27,35.3,35.25,35.27,70453.0,29.8958,29.9212,29.8788,29.8958,70453.0
2017-02-09 12:30:00,35.28,35.28,35.21,35.21,78536.0,29.9043,29.9043,29.8449,29.8449,78536.0
2017-02-09 12:35:00,35.22,35.24,35.21,35.23,101058.0,29.8534,29.8704,29.8449,29.8619,101058.0
2017-02-09 12:40:00,35.23,35.25,35.21,35.23,59050.0,29.8619,29.8788,29.8449,29.8619,59050.0
2017-02-09 12:45:00,35.23,35.24,35.2,35.2,57717.0,29.8619,29.8704,29.8365,29.8365,57717.0
2017-02-09 12:50:00,35.2,35.21,35.17,35.18,116728.0,29.8365,29.8449,29.811,29.8195,116728.0
2017-02-09 12:55:00,35.19,35.21,35.18,35.21,37108.0,29.828,29.8449,29.8195,29.8449,37108.0
2017-02-09 13:00:00,35.2,35.22,35.19,35.21,64953.0,29.8365,29.8534,29.828,29.8449,64953.0
2017-02-09 13:05:00,35.22,35.22,35.19,35.2,75710.0,29.8534,29.8534,29.828,29.8365,75710.0
2017-02-09 13:10:00,35.2,35.22,35.19,35.19,77520.0,29.8365,29.8534,29.828,29.828,77520.0
2017-02-09 13:15:00,35.2,35.21,35.16,35.17,57907.0,29.8365,29.8449,29.8026,29.811,57907.0
2017-02-09 13:20:00,35.17,35.19,35.15,35.18,102134.0,29.811,29.828,29.7941,29.8195,102134.0
2017-02-09 13:25:00,35.18,35.2,35.17,35.19,39027.0,29.8195,29.8365,29.811,29.828,39027.0
2017-02-09 13:30:00,35.18,35.2,35.18,35.19,60956.0,29.8195,29.8365,29.8195,29.828,60956.0
2017-02-09 13:35:00,35.19,35.19,35.13,35.14,126655.0,29.828,29.828,29.7771,29.7856,126655.0
2017-02-09 13:40:00,35.13,35.17,35.11,35.13,298420.0,29.7771,29.811,29.7602,29.7771,298420.0
2017-02-09 13:45:00,35.13,35.14,35.08,35.09,125066.0,29.7771,29.7856,29.7347,29.7432,125066.0
2017-02-09 13:50:00,35.08,35.14,35.08,35.14,164454.0,29.7347,29.7856,29.7347,29.7856,164454.0
2017-02-09 13:55:00,35.14,35.16,35.12,35.15,89320.0,29.7856,29.8026,29.7687,29.7941,89320.0
2017-02-09 14:00:00,35.15,35.17,35.14,35.16,45723.0,29.7941,29.811,29.7856,29.8026,45723.0
2017-02-09 14:05:00,35.16,35.18,35.14,35.18,94240.0,29.8026,29.8195,29.7856,29.8195,94240.0
2017-02-09 14:10:00,35.18,35.19,35.15,35.18,61313.0,29.8195,29.828,29.7941,29.8195,61313.0
2017-02-09 14:15:00,35.18,35.18,35.11,35.12,237430.0,29.8195,29.8195,29.7602,29.7687,237430.0
2017-02-09 14:20:00,35.12,35.18,35.11,35.18,98209.0,29.7687,29.8195,29.7602,29.8195,98209.0
2017-02-09 14:25:00,35.17,35.21,35.16,35.18,99270.0,29.811,29.8449,29.8026,29.8195,99270.0
2017-02-09 14:30:00,35.18,35.2,35.16,35.17,189755.0,29.8195,29.8365,29.8026,29.811,189755.0
2017-02-09 14:35:00,35.18,35.22,35.16,35.2,79214.0,29.8195,29.8534,29.8026,29.8365,79214.0
2017-02-09 14:40:00,35.2,35.21,35.17,35.18,230633.0,29.8365,29.8449,29.811,29.8195,230633.0
2017-02-09 14:45:00,35.18,35.19,35.13,35.15,177707.0,29.8195,29.828,29.7771,29.7941,177707.0
2017-02-09 14:50:00,35.15,35.16,35.12,35.12,125373.0,29.7941,29.8026,29.7687,29.7687,125373.0
2017-02-09 14:55:00,35.13,35.15,35.12,35.13,70126.0,29.7771,29.7941,29.7687,29.7771,70126.0
2017-02-09 15:00:00,35.14,35.14,35.12,35.12,73543.0,29.7856,29.7856,29.7687,29.7687,73543.0
2017-02-09 15:05:00,35.13,35.14,35.11,35.13,229041.0,29.7771,29.7856,29.7602,29.7771,229041.0
2017-02-09 15:10:00,35.13,35.13,35.07,35.08,241975.0,29.7771,29.7771,29.7263,29.7347,241975.0
2017-02-09 15:15:00,35.08,35.1,35.05,35.05,121192.0,29.7347,29.7517,29.7093,29.7093,121192.0
2017-02-09 15:20:00,35.06,35.07,35.05,35.06,133451.0,29.7178,29.7263,29.7093,29.7178,133451.0
2017-02-09 15:25:00,35.07,35.08,35.03,35.05,190545.0,29.7263,29.7347,29.6924,29.7093,190545.0
2017-02-09 15:30:00,35.06,35.07,35.02,35.05,245406.0,29.7178,29.7263,29.6839,29.7093,245406.0
2017-02-09 15:35:00,35.05,35.13,35.04,35.12,508413.0,29.7093,29.7771,29.7008,29.7687,508413.0
2017-02-09 15:40:00,35.12,35.15,35.11,35.13,256473.0,29.7687,29.7941,29.7602,29.7771,256473.0
2017-02-09 15:45:00,35.13,35.15,35.12,35.14,253558.0,29.7771,29.7941,29.7687,29.7856,253558.0
2017-02-09 15:50:00,35.14,35.15,35.11,35.13,349925.0,29.7856,29.7941,29.7602,29.7771,349925.0
2017-02-09 15:55:00,35.12,35.15,35.05,35.08,628336.0,29.7687,29.7941,29.7093,29.7347,628336.0
2017-02-10 09:30:00,35.21,35.22,35.08,35.15,346567.0,29.8449,29.8534,29.7347,29.7941,346567.0
2017-02-10 09:35:00,35.16,35.22,35.1,35.21,165189.0,29.8026,29.8534,29.7517,29.8449,165189.0
2017-02-10 09:40:00,35.23,35.3,35.18,35.3,199844.0,29.8619,29.9212,29.8195,29.9212,199844.0
2017-02-10 09:45:00,35.3,35.31,35.21,35.21,140915.0,29.9212,29.9297,29.8449,29.8449,140915.0
2017-02-10 09:50:00,35.22,35.26,35.2,35.2,168760.0,29.8534,29.8873,29.8365,29.8365,168760.0
2017-02-10 09:55:00,35.2,35.23,35.13,35.22,109270.0,29.8365,29.8619,29.7771,29.8534,109270.0
2017-02-10 10:00:00,35.22,35.27,35.19,35.25,106804.0,29.8534,29.8958,29.828,29.8788,106804.0
2017-02-10 10:05:00,35.26,35.29,35.22,35.28,93250.0,29.8873,29.9127,29.8534,29.9043,93250.0
2017-02-10 10:10:00,35.29,35.32,35.25,35.27,173757.0,29.9127,29.9382,29.8788,29.8958,173757.0
2017-02-10 10:15:00,35.27,35.27,35.22,35.23,194578.0,29.8958,29.8958,29.8534,29.8619,194578.0
2017-02-10 10:20:00,35.23,35.24,35.2,35.21,201212.0,29.8619,29.8704,29.8365,29.8449,201212.0
2017-02-10 10:25:00,35.21,35.22,35.17,35.18,85847.0,29.8449,29.8534,29.811,29.8195,85847.0
2017-02-10 10:30:00,35.19,35.21,35.16,35.2,72743.0,29.828,29.8449,29.8026,29.8365,72743.0
2017-02-10 10:35:00,35.2,35.23,35.18,35.23,64427.0,29.8365,29.8619,29.8195,29.8619,64427.0
2017-02-10 10:40:00,35.23,35.25,35.2,35.22,79192.0,29.8619,29.8788,29.8365,29.8534,79192.0
2017-02-10 10:45:00,35.21,35.25,35.21,35.23,90044.0,29.8449,29.8788,29.8449,29.8619,90044.0
2017-02-10 10:50:00,35.23,35.23,35.18,35.18,45849.0,29.8619,29.8619,29.8195,29.8195,45849.0
2017-02-10 10:55:00,35.18,35.21,35.17,35.2,78380.0,29.8195,29.8449,29.811,29.8365,78380.0
2017-02-10 11:00:00,35.2,35.22,35.16,35.17,91993.0,29.8365,29.8534,29.8026,29.811,91993.0
2017-02-10 11:05:00,35.16,35.18,35.15,35.16,67811.0,29.8026,29.8195,29.7941,29.8026,67811.0
2017-02-10 11:10:00,35.16,35.17,35.12,35.13,94117.0,29.8026,29.811,29.7687,29.7771,94117.0
2017-02-10 11:15:00,35.12,35.17,35.1,35.16,115060.0,29.7687,29.811,29.7517,29.8026,115060.0
2017-02-10 11:20:00,35.16,35.18,35.15,35.17,68090.0,29.8026,29.8195,29.7941,29.811,68090.0
2017-02-10 11:25:00,35.16,35.17,35.12,35.13,95718.0,29.8026,29.811,29.7687,29.7771,95718.0
2017-02-10 11:30:00,35.13,35.14,35.1,35.11,78116.0,29.7771,29.7856,29.7517,29.7602,78116.0
2017-02-10 11:35:00,35.1,35.14,35.1,35.13,78965.0,29.7517,29.7856,29.7517,29.7771,78965.0
2017-02-10 11:40:00,35.13,35.16,35.12,35.14,83454.0,29.7771,29.8026,29.7687,29.7856,83454.0
2017-02-10 11:45:00,35.15,35.23,35.14,35.21,131888.0,29.7941,29.8619,29.7856,29.8449,131888.0
2017-02-10 11:50:00,35.22,35.22,35.18,35.19,94927.0,29.8534,29.8534,29.8195,29.828,94927.0
2017-02-10 11:55:00,35.19,35.21,35.18,35.19,73124.0,29.828,29.8449,29.8195,29.828,73124.0
2017-02-10 12:00:00,35.19,35.19,35.17,35.19,35501.0,29.828,29.828,29.811,29.828,35501.0
2017-02-10 12:05:00,35.19,35.2,35.18,35.19,45095.0,29.828,29.8365,29.8195,29.828,45095.0
2017-02-10 12:10:00,35.2,35.2,35.15,35.17,86061.0,29.8365,29.8365,29.7941,29.811,86061.0
2017-02-10 12:15:00,35.18,35.19,35.17,35.18,37079.0,29.8195,29.828,29.811,29.8195,37079.0
2017-02-10 12:20:00,35.17,35.19,35.15,35.19,126849.0,29.811,29.828,29.7941,29.828,126849.0
2017-02-10 12:25:00,35.19,35.2,35.18,35.2,68181.0,29.828,29.8365,29.8195,29.8365,68181.0
2017-02-10 12:30:00,35.2,35.2,35.19,35.19,30468.0,29.8365,29.8365,29.828,29.828,30468.0
2017-02-10 12:35:00,35.2,35.25,35.19,35.23,106672.0,29.8365,29.8788,29.828,29.8619,106672.0
2017-02-10 12:40:00,35.23,35.24,35.2,35.2,54858.0,29.8619,29.8704,29.8365,29.8365,54858.0
2017-02-10 12:45:00,35.2,35.21,35.19,35.2,50151.0,29.8365,29.8449,29.828,29.8365,50151.0
2017-02-10 12:50:00,35.2,35.22,35.19,35.19,86565.0,29.8365,29.8534,29.828,29.828,86565.0
2017-02-10 12:55:00,35.19,35.2,35.17,35.18,73493.0,29.828,29.8365,29.811,29.8195,73493.0
2017-02-10 13:00:00,35.18,35.19,35.17,35.17,30134.0,29.8195,29.828,29.811,29.811,30134.0
2017-02-10 13:05:00,35.18,35.18,35.16,35.16,29838.0,29.8195,29.8195,29.8026,29.8026,29838.0
2017-02-10 13:10:00,35.16,35.18,35.16,35.16,55160.0,29.8026,29.8195,29.8026,29.8026,55160.0
2017-02-10 13:15:00,35.16,35.19,35.16,35.17,44915.0,29.8026,29.828,29.8026,29.811,44915.0
2017-02-10 13:20:00,35.18,35.2,35.16,35.2,82998.0,29.8195,29.8365,29.8026,29.8365,82998.0
2017-02-10 13:25:00,35.19,35.21,35.18,35.18,33775.0,29.828,29.8449,29.8195,29.8195,33775.0
2017-02-10 13:30:00,35.18,35.21,35.18,35.18,60998.0,29.8195,29.8449,29.8195,29.8195,60998.0
2017-02-10 13:35:00,35.18,35.27,35.17,35.24,293861.0,29.8195,29.8958,29.811,29.8704,293861.0
2017-02-10 13:40:00,35.24,35.3,35.23,35.27,226859.0,29.8704,29.9212,29.8619,29.8958,226859.0
2017-02-10 13:45:00,35.27,35.28,35.25,35.27,51287.0,29.8958,29.9043,29.8788,29.8958,51287.0
2017-02-10 13:50:00,35.27,35.3,35.22,35.23,98345.0,29.8958,29.9212,29.8534,29.8619,98345.0
2017-02-10 13:55:00,35.22,35.23,35.16,35.16,86813.0,29.8534,29.8619,29.8026,29.8026,86813.0
2017-02-10 14:00:00,35.16,35.19,35.14,35.14,137019.0,29.8026,29.828,29.7856,29.7856,137019.0
2017-02-10 14:05:00,35.14,35.19,35.12,35.18,118759.0,29.7856,29.828,29.7687,29.8195,118759.0
2017-02-10 14:10:00,35.17,35.17,35.15,35.15,76270.0,29.811,29.811,29.7941,29.7941,76270.0
2017-02-10 14:15:00,35.15,35.17,35.15,35.16,74339.0,29.7941,29.811,29.7941,29.8026,74339.0
2017-02-10 14:20:00,35.17,35.19,35.15,35.16,162168.0,29.811,29.828,29.7941,29.8026,162168.0
2017-02-10 14:25:00,35.16,35.17,35.14,35.14,97671.0,29.8026,29.811,29.7856,29.7856,97671.0
2017-02-10 14:30:00,35.15,35.18,35.14,35.17,89853.0,29.7941,29.8195,29.7856,29.811,89853.0
2017-02-10 14:35:00,35.18,35.18,35.15,35.16,146984.0,29.8195,29.8195,29.7941,29.8026,146984.0
2017-02-10 14:40:00,35.17,35.18,35.15,35.18,105246.0,29.811,29.8195,29.7941,29.8195,105246.0
2017-02-10 14:45:00,35.17,35.19,35.16,35.19,140345.0,29.811,29.828,29.8026,29.828,140345.0
2017-02-10 14:50:00,35.19,35.21,35.16,35.2,98572.0,29.828,29.8449,29.8026,29.8365,98572.0
2017-02-10 14:55:00,35.2,35.2,35.17,35.18,91538.0,29.8365,29.8365,29.811,29.8195,91538.0
2017-02-10 15:00:00,35.19,35.19,35.18,35.19,42185.0,29.828,29.828,29.8195,29.828,42185.0
2017-02-10 15:05:00,35.19,35.2,35.17,35.19,205981.0,29.828,29.8365,29.811,29.828,205981.0
2017-02-10 15:10:00,35.18,35.21,35.18,35.19,216313.0,29.8195,29.8449,29.8195,29.828,216313.0
2017-02-10 15:15:00,35.2,35.22,35.19,35.2,114108.0,29.8365,29.8534,29.828,29.8365,114108.0
2017-02-10 15:20:00,35.2,35.21,35.19,35.2,71428.0,29.8365,29.8449,29.828,29.8365,71428.0
2017-02-10 15:25:00,35.19,35.2,35.17,35.18,79872.0,29.828,29.8365,29.811,29.8195,79872.0
2017-02-10 15:30:00,35.17,35.19,35.15,35.18,225802.0,29.811,29.828,29.7941,29.8195,225802.0
2017-02-10 15:35:00,35.18,35.18,35.15,35.15,144810.0,29.8195,29.8195,29.7941,29.7941,144810.0
2017-02-10 15:40:00,35.15,35.21,35.15,35.18,286441.0,29.7941,29.8449,29.7941,29.8195,286441.0
2017-02-10 15:45:00,35.19,35.2,35.16,35.19,275812.0,29.828,29.8365,29.8026,29.828,275812.0
2017-02-10 15:50:00,35.19,35.22,35.17,35.17,217337.0,29.828,29.8534,29.811,29.811,217337.0
2017-02-10 15:55:00,35.18,35.2,35.16,35.19,652726.0,29.8195,29.8365,29.8026,29.828,652726.0
2017-02-13 09:30:00,35.38,35.44,35.29,35.4,306082.0,29.989,30.0399,29.9127,30.006,306082.0
2017-02-13 09:35:00,35.41,35.47,35.38,35.38,192398.0,30.0145,30.0653,29.989,29.989,192398.0
2017-02-13 09:40:00,35.39,35.46,35.38,35.46,163012.0,29.9975,30.0568,29.989,30.0568,163012.0
2017-02-13 09:45:00,35.46,35.5,35.43,35.48,205641.0,30.0568,30.0907,30.0314,30.0738,205641.0
2017-02-13 09:50:00,35.48,35.49,35.43,35.43,99318.0,30.0738,30.0823,30.0314,30.0314,99318.0
2017-02-13 09:55:00,35.43,35.49,35.43,35.49,114804.0,30.0314,30.0823,30.0314,30.0823,114804.0
2017-02-13 10:00:00,35.49,35.54,35.48,35.54,114933.0,30.0823,30.1247,30.0738,30.1247,114933.0
2017-02-13 10:05:00,35.54,35.54,35.46,35.49,137639.0,30.1247,30.1247,30.0568,30.0823,137639.0
2017-02-13 10:10:00,35.49,35.5,35.44,35.48,181833.0,30.0823,30.0907,30.0399,30.0738,181833.0
2017-02-13 10:15:00,35.48,35.49,35.43,35.43,81262.0,30.0738,30.0823,30.0314,30.0314,81262.0
2017-02-13 10:20:00,35.43,35.44,35.33,35.34,219552.0,30.0314,30.0399,29.9467,29.9551,219552.0
2017-02-13 10:25:00,35.34,35.35,35.29,35.33,82956.0,29.9551,29.9636,29.9127,29.9467,82956.0
2017-02-13 10:30:00,35.33,35.34,35.31,35.34,46175.0,29.9467,29.9551,29.9297,29.9551,46175.0
2017-02-13 10:35:00,35.34,35.34,35.3,35.32,75846.0,29.9551,29.9551,29.9212,29.9382,75846.0
2017-02-13 10:40:00,35.32,35.33,35.29,35.29,58048.0,29.9382,29.9467,29.9127,29.9127,58048.0
2017-02-13 10:45:00,35.28,35.3,35.27,35.29,87637.0,29.9043,29.9212,29.8958,29.9127,87637.0
2017-02-13 10:50:00,35.28,35.3,35.27,35.28,52276.0,29.9043,29.9212,29.8958,29.9043,52276.0
2017-02-13 10:55:00,35.28,35.29,35.23,35.26,157620.0,29.9043,29.9127,29.8619,29.8873,157620.0
2017-02-13 11:00:00,35.27,35.28,35.25,35.27,120417.0,29.8958,29.9043,29.8788,29.8958,120417.0
2017-02-13 11:05:00,35.27,35.27,35.21,35.22,104705.0,29.8958,29.8958,29.8449,29.8534,104705.0
2017-02-13 11:10:00,35.23,35.24,35.21,35.23,106384.0,29.8619,29.8704,29.8449,29.8619,106384.0
2017-02-13 11:15:00,35.23,35.25,35.21,35.22,131910.0,29.8619,29.8788,29.8449,29.8534,131910.0
2017-02-13 11:20:00,35.22,35.25,35.21,35.23,90587.0,29.8534,29.8788,29.8449,29.8619,90587.0
2017-02-13 11:25:00,35.24,35.25,35.22,35.23,74231.0,29.8704,29.8788,29.8534,29.8619,74231.0
2017-02-13 11:30:00,35.23,35.25,35.22,35.24,130388.0,29.8619,29.8788,29.8534,29.8704,130388.0
2017-02-13 11:35:00,35.24,35.24,35.2,35.2,71388.0,29.8704,29.8704,29.8365,29.8365,71388.0
2017-02-13 11:40:00,35.2,35.21,35.18,35.19,80108.0,29.8365,29.8449,29.8195,29.828,80108.0
2017-02-13 11:45:00,35.19,35.22,35.18,35.2,106530.0,29.828,29.8534,29.8195,29.8365,106530.0
2017-02-13 11:50:00,35.2,35.23,35.2,35.21,110583.0,29.8365,29.8619,29.8365,29.8449,110583.0
2017-02-13 11:55:00,35.2,35.22,35.2,35.22,126659.0,29.8365,29.8534,29.8365,29.8534,126659.0
2017-02-13 12:00:00,35.21,35.22,35.21,35.21,124257.0,29.8449,29.8534,29.8449,29.8449,124257.0
2017-02-13 12:05:00,35.22,35.23,35.2,35.23,107712.0,29.8534,29.8619,29.8365,29.8619,107712.0
2017-02-13 12:10:00,35.23,35.25,35.21,35.25,127313.0,29.8619,29.8788,29.8449,29.8788,127313.0
2017-02-13 12:15:00,35.25,35.29,35.24,35.28,54632.0,29.8788,29.9127,29.8704,29.9043,54632.0
2017-02-13 12:20:00,35.29,35.3,35.27,35.3,82757.0,29.9127,29.9212,29.8958,29.9212,82757.0
2017-02-13 12:25:00,35.3,35.34,35.29,35.34,119552.0,29.9212,29.9551,29.9127,29.9551,119552.0
2017-02-13 12:30:00,35.34,35.4,35.33,35.4,205162.0,29.9551,30.006,29.9467,30.006,205162.0
2017-02-13 12:35:00,35.4,35.4,35.38,35.4,47605.0,30.006,30.006,29.989,30.006,47605.0
2017-02-13 12:40:00,35.4,35.4,35.37,35.38,109185.0,30.006,30.006,29.9806,29.989,109185.0
2017-02-13 12:45:00,35.38,35.41,35.37,35.41,87834.0,29.989,30.0145,29.9806,30.0145,87834.0
2017-02-13 12:50:00,35.4,35.43,35.4,35.41,88544.0,30.006,30.0314,30.006,30.0145,88544.0
2017-02-13 12:55:00,35.42,35.44,35.41,35.42,123394.0,30.0229,30.0399,30.0145,30.0229,123394.0
2017-02-13 13:00:00,35.42,35.46,35.41,35.44,110746.0,30.0229,30.0568,30.0145,30.0399,110746.0
2017-02-13 13:05:00,35.43,35.45,35.4,35.41,62668.0,30.0314,30.0484,30.006,30.0145,62668.0
2017-02-13 13:10:00,35.4,35.42,35.38,35.4,113385.0,30.006,30.0229,29.989,30.006,113385.0
2017-02-13 13:15:00,35.4,35.46,35.4,35.45,56956.0,30.006,30.0568,30.006,30.0484,56956.0
2017-02-13 13:20:00,35.45,35.47,35.43,35.44,75286.0,30.0484,30.0653,30.0314,30.0399,75286.0
2017-02-13 13:25:00,35.44,35.51,35.43,35.5,236611.0,30.0399,30.0992,30.0314,30.0907,236611.0
2017-02-13 13:30:00,35.5,35.5,35.48,35.5,71543.0,30.0907,30.0907,30.0738,30.0907,71543.0
2017-02-13 13:35:00,35.5,35.51,35.49,35.51,114564.0,30.0907,30.0992,30.0823,30.0992,114564.0
2017-02-13 13:40:00,35.5,35.52,35.48,35.49,119588.0,30.0907,30.1077,30.0738,30.0823,119588.0
2017-02-13 13:45:00,35.48,35.49,35.45,35.45,85399.0,30.0738,30.0823,30.0484,30.0484,85399.0
2017-02-13 13:50:00,35.46,35.47,35.44,35.45,49927.0,30.0568,30.0653,30.0399,30.0484,49927.0
2017-02-13 13:55:00,35.45,35.46,35.43,35.44,68471.0,30.0484,30.0568,30.0314,30.0399,68471.0
2017-02-13 14:00:00,35.44,35.45,35.43,35.44,54814.0,30.0399,30.0484,30.0314,30.0399,54814.0
2017-02-13 14:05:00,35.44,35.47,35.44,35.47,74426.0,30.0399,30.0653,30.0399,30.0653,74426.0
2017-02-13 14:10:00,35.47,35.48,35.45,35.47,40223.0,30.0653,30.0738,30.0484,30.0653,40223.0
2017-02-13 14:15:00,35.47,35.48,35.45,35.47,70069.0,30.0653,30.0738,30.0484,30.0653,70069.0
2017-02-13 14:20:00,35.47,35.48,35.45,35.47,51347.0,30.0653,30.0738,30.0484,30.0653,51347.0
2017-02-13 14:25:00,35.46,35.47,35.44,35.44,45780.0,30.0568,30.0653,30.0399,30.0399,45780.0
2017-02-13 14:30:00,35.44,35.45,35.43,35.43,29529.0,30.0399,30.0484,30.0314,30.0314,29529.0
2017-02-13 14:35:00,35.43,35.45,35.42,35.43,64066.0,30.0314,30.0484,30.0229,30.0314,64066.0
2017-02-13 14:40:00,35.43,35.46,35.42,35.45,64242.0,30.0314,30.0568,30.0229,30.0484,64242.0
2017-02-13 14:45:00,35.45,35.48,35.44,35.47,72484.0,30.0484,30.0738,30.0399,30.0653,72484.0
2017-02-13 14:50:00,35.47,35.48,35.46,35.47,73634.0,30.0653,30.0738,30.0568,30.0653,73634.0
2017-02-13 14:55:00,35.48,35.51,35.47,35.49,103582.0,30.0738,30.0992,30.0653,30.0823,103582.0
2017-02-13 15:00:00,35.49,35.5,35.47,35.48,65982.0,30.0823,30.0907,30.0653,30.0738,65982.0
2017-02-13 15:05:00,35.47,35.49,35.47,35.48,42141.0,30.0653,30.0823,30.0653,30.0738,42141.0
2017-02-13 15:10:00,35.48,35.5,35.48,35.5,109225.0,30.0738,30.0907,30.0738,30.0907,109225.0
2017-02-13 15:15:00,35.5,35.5,35.48,35.49,87009.0,30.0907,30.0907,30.0738,30.0823,87009.0
2017-02-13 15:20:00,35.5,35.51,35.49,35.49,89441.0,30.0907,30.0992,30.0823,30.0823,89441.0
2017-02-13 15:25:00,35.5,35.51,35.49,35.51,85087.0,30.0907,30.0992,30.0823,30.0992,85087.0
2017-02-13 15:30:00,35.51,35.53,35.5,35.52,278209.0,30.0992,30.1162,30.0907,30.1077,278209.0
2017-02-13 15:35:00,35.52,35.53,35.51,35.52,207425.0,30.1077,30.1162,30.0992,30.1077,207425.0
2017-02-13 15:40:00,35.52,35.53,35.51,35.51,221757.0,30.1077,30.1162,30.0992,30.0992,221757.0
2017-02-13 15:45:00,35.52,35.54,35.51,35.54,238328.0,30.1077,30.1247,30.0992,30.1247,238328.0
2017-02-13 15:50:00,35.53,35.54,35.52,35.52,255334.0,30.1162,30.1247,30.1077,30.1077,255334.0
2017-02-13 15:55:00,35.52,35.53,35.5,35.51,487023.0,30.1077,30.1162,30.0907,30.0992,487023.0
2017-02-14 09:30:00,36.72,36.98,36.67,36.93,1804002.0,31.1249,31.3452,31.0825,31.3029,1804002.0
2017-02-14 09:35:00,36.92,37.23,36.78,36.97,1876512.0,31.2944,31.5571,31.1757,31.3368,1876512.0
2017-02-14 09:40:00,36.98,37.07,36.78,36.87,842596.0,31.3452,31.4215,31.1757,31.252,842596.0
2017-02-14 09:45:00,36.87,36.89,36.73,36.8,724051.0,31.252,31.2689,31.1333,31.1927,724051.0
2017-02-14 09:50:00,36.8,36.83,36.74,36.75,417139.0,31.1927,31.2181,31.1418,31.1503,417139.0
2017-02-14 09:55:00,36.75,36.88,36.73,36.8,469392.0,31.1503,31.2605,31.1333,31.1927,469392.0
2017-02-14 10:00:00,36.81,36.81,36.67,36.75,877450.0,31.2011,31.2011,31.0825,31.1503,877450.0
2017-02-14 10:05:00,36.76,36.97,36.75,36.95,577896.0,31.1588,31.3368,31.1503,31.3198,577896.0
2017-02-14 10:10:00,36.95,36.96,36.81,36.93,512103.0,31.3198,31.3283,31.2011,31.3029,512103.0
2017-02-14 10:15:00,36.93,36.93,36.7,36.71,428058.0,31.3029,31.3029,31.1079,31.1164,428058.0
2017-02-14 10:20:00,36.7,36.78,36.68,36.77,253079.0,31.1079,31.1757,31.0909,31.1672,253079.0
2017-02-14 10:25:00,36.76,36.82,36.7,36.82,249111.0,31.1588,31.2096,31.1079,31.2096,249111.0
2017-02-14 10:30:00,36.82,37.05,36.8,37.03,846916.0,31.2096,31.4046,31.1927,31.3876,846916.0
2017-02-14 10:35:00,37.03,37.04,36.85,37.0,305762.0,31.3876,31.3961,31.235,31.3622,305762.0
2017-02-14 10:40:00,36.99,37.18,36.96,37.16,682549.0,31.3537,31.5148,31.3283,31.4978,682549.0
2017-02-14 10:45:00,37.16,37.4,37.1,37.4,984447.0,31.4978,31.7012,31.447,31.7012,984447.0
2017-02-14 10:50:00,37.4,37.4,37.25,37.26,676831.0,31.7012,31.7012,31.5741,31.5826,676831.0
2017-02-14 10:55:00,37.26,37.32,37.2,37.26,403981.0,31.5826,31.6334,31.5317,31.5826,403981.0
2017-02-14 11:00:00,37.26,37.28,37.21,37.25,343429.0,31.5826,31.5995,31.5402,31.5741,343429.0
2017-02-14 11:05:00,37.25,37.28,37.12,37.23,399866.0,31.5741,31.5995,31.4639,31.5571,399866.0
2017-02-14 11:10:00,37.23,37.4,37.22,37.38,327326.0,31.5571,31.7012,31.5487,31.6843,327326.0
2017-02-14 11:15:00,37.38,37.39,37.28,37.34,252554.0,31.6843,31.6928,31.5995,31.6504,252554.0
2017-02-14 11:20:00,37.34,37.35,37.25,37.27,299249.0,31.6504,31.6589,31.5741,31.591,299249.0
2017-02-14 11:25:00,37.27,37.27,37.08,37.22,473875.0,31.591,31.591,31.43,31.5487,473875.0
2017-02-14 11:30:00,37.22,37.25,37.17,37.2,398945.0,31.5487,31.5741,31.5063,31.5317,398945.0
2017-02-14 11:35:00,37.21,37.27,37.2,37.26,285920.0,31.5402,31.591,31.5317,31.5826,285920.0
2017-02-14 11:40:00,37.26,37.3,37.22,37.29,244342.0,31.5826,31.6165,31.5487,31.608,244342.0
2017-02-14 11:45:00,37.29,37.29,37.24,37.26,155283.0,31.608,31.608,31.5656,31.5826,155283.0
2017-02-14 11:50:00,37.26,37.34,37.25,37.32,219642.0,31.5826,31.6504,31.5741,31.6334,219642.0
2017-02-14 11:55:00,37.32,37.34,37.3,37.32,111693.0,31.6334,31.6504,31.6165,31.6334,111693.0
2017-02-14 12:00:00,37.31,37.31,37.2,37.23,287452.0,31.625,31.625,31.5317,31.5571,287452.0
2017-02-14 12:05:00,37.24,37.25,37.2,37.22,139007.0,31.5656,31.5741,31.5317,31.5487,139007.0
2017-02-14 12:10:00,37.22,37.24,37.21,37.23,91040.0,31.5487,31.5656,31.5402,31.5571,91040.0
2017-02-14 12:15:00,37.22,37.23,37.17,37.18,168723.0,31.5487,31.5571,31.5063,31.5148,168723.0
2017-02-14 12:20:00,37.19,37.19,37.12,37.17,253871.0,31.5232,31.5232,31.4639,31.5063,253871.0
2017-02-14 12:25:00,37.17,37.21,37.17,37.18,84793.0,31.5063,31.5402,31.5063,31.5148,84793.0
2017-02-14 12:30:00,37.19,37.24,37.17,37.24,133523.0,31.5232,31.5656,31.5063,31.5656,133523.0
2017-02-14 12:35:00,37.24,37.25,37.21,37.22,115222.0,31.5656,31.5741,31.5402,31.5487,115222.0
2017-02-14 12:40:00,37.22,37.22,37.18,37.19,86012.0,31.5487,31.5487,31.5148,31.5232,86012.0
2017-02-14 12:45:00,37.19,37.19,37.13,37.17,224382.0,31.5232,31.5232,31.4724,31.5063,224382.0
2017-02-14 12:50:00,37.18,37.25,37.18,37.23,119382.0,31.5148,31.5741,31.5148,31.5571,119382.0
2017-02-14 12:55:00,37.24,37.29,37.23,37.29,111282.0,31.5656,31.608,31.5571,31.608,111282.0
2017-02-14 13:00:00,37.29,37.3,37.23,37.28,177759.0,31.608,31.6165,31.5571,31.5995,177759.0
2017-02-14 13:05:00,37.28,37.34,37.27,37.33,198306.0,31.5995,31.6504,31.591,31.6419,198306.0
2017-02-14 13:10:00,37.33,37.35,37.29,37.32,144452.0,31.6419,31.6589,31.608,31.6334,144452.0
2017-02-14 13:15:00,37.32,37.32,37.23,37.25,182924.0,31.6334,31.6334,31.5571,31.5741,182924.0
2017-02-14 13:20:00,37.25,37.27,37.2,37.26,156094.0,31.5741,31.591,31.5317,31.5826,156094.0
2017-02-14 13:25:00,37.27,37.27,37.23,37.27,97406.0,31.591,31.591,31.5571,31.591,97406.0
2017-02-14 13:30:00,37.27,37.27,37.2,37.2,112768.0,31.591,31.591,31.5317,31.5317,112768.0
2017-02-14 13:35:00,37.2,37.22,37.13,37.14,256169.0,31.5317,31.5487,31.4724,31.4809,256169.0
2017-02-14 13:40:00,37.14,37.19,37.13,37.14,136975.0,31.4809,31.5232,31.4724,31.4809,136975.0
2017-02-14 13:45:00,37.14,37.16,37.13,37.15,129434.0,31.4809,31.4978,31.4724,31.4893,129434.0
2017-02-14 13:50:00,37.15,37.2,37.15,37.2,159976.0,31.4893,31.5317,31.4893,31.5317,159976.0
2017-02-14 13:55:00,37.2,37.22,37.19,37.2,146589.0,31.5317,31.5487,31.5232,31.5317,146589.0
2017-02-14 14:00:00,37.2,37.21,37.15,37.2,100859.0,31.5317,31.5402,31.4893,31.5317,100859.0
2017-02-14 14:05:00,37.19,37.19,37.15,37.16,127089.0,31.5232,31.5232,31.4893,31.4978,127089.0
2017-02-14 14:10:00,37.16,37.19,37.15,37.19,123586.0,31.4978,31.5232,31.4893,31.5232,123586.0
2017-02-14 14:15:00,37.19,37.2,37.15,37.16,196586.0,31.5232,31.5317,31.4893,31.4978,196586.0
2017-02-14 14:20:00,37.16,37.19,37.13,37.19,180163.0,31.4978,31.5232,31.4724,31.5232,180163.0
2017-02-14 14:25:00,37.19,37.21,37.18,37.2,139546.0,31.5232,31.5402,31.5148,31.5317,139546.0
2017-02-14 14:30:00,37.21,37.21,37.18,37.2,122717.0,31.5402,31.5402,31.5148,31.5317,122717.0
2017-02-14 14:35:00,37.2,37.21,37.19,37.21,114003.0,31.5317,31.5402,31.5232,31.5402,114003.0
2017-02-14 14:40:00,37.2,37.24,37.17,37.21,361514.0,31.5317,31.5656,31.5063,31.5402,361514.0
2017-02-14 14:45:00,37.22,37.24,37.2,37.23,195901.0,31.5487,31.5656,31.5317,31.5571,195901.0
2017-02-14 14:50:00,37.23,37.24,37.2,37.23,154772.0,31.5571,31.5656,31.5317,31.5571,154772.0
2017-02-14 14:55:00,37.23,37.23,37.16,37.19,158177.0,31.5571,31.5571,31.4978,31.5232,158177.0
2017-02-14 15:00:00,37.19,37.19,37.15,37.16,127953.0,31.5232,31.5232,31.4893,31.4978,127953.0
2017-02-14 15:05:00,37.16,37.2,37.15,37.2,179335.0,31.4978,31.5317,31.4893,31.5317,179335.0
2017-02-14 15:10:00,37.2,37.2,37.17,37.18,148009.0,31.5317,31.5317,31.5063,31.5148,148009.0
2017-02-14 15:15:00,37.18,37.19,37.16,37.16,211302.0,31.5148,31.5232,31.4978,31.4978,211302.0
2017-02-14 15:20:00,37.16,37.17,37.14,37.15,314363.0,31.4978,31.5063,31.4809,31.4893,314363.0
2017-02-14 15:25:00,37.15,37.2,37.14,37.19,174640.0,31.4893,31.5317,31.4809,31.5232,174640.0
2017-02-14 15:30:00,37.19,37.19,37.14,37.15,342285.0,31.5232,31.5232,31.4809,31.4893,342285.0
2017-02-14 15:35:00,37.14,37.2,37.14,37.2,295514.0,31.4809,31.5317,31.4809,31.5317,295514.0
2017-02-14 15:40:00,37.2,37.25,37.19,37.24,385418.0,31.5317,31.5741,31.5232,31.5656,385418.0
2017-02-14 15:45:00,37.23,37.26,37.2,37.2,512846.0,31.5571,31.5826,31.5317,31.5317,512846.0
2017-02-14 15:50:00,37.2,37.22,37.2,37.21,400800.0,31.5317,31.5487,31.5317,31.5402,400800.0
2017-02-14 15:55:00,37.22,37.25,37.18,37.24,1574522.0,31.5487,31.5741,31.5148,31.5656,1574522.0
2017-02-15 09:30:00,36.95,36.98,36.65,36.81,610613.0,31.3198,31.3452,31.0655,31.2011,610613.0
2017-02-15 09:35:00,36.8,36.82,36.7,36.75,220203.0,31.1927,31.2096,31.1079,31.1503,220203.0
2017-02-15 09:40:00,36.75,36.95,36.75,36.93,220148.0,31.1503,31.3198,31.1503,31.3029,220148.0
2017-02-15 09:45:00,36.92,36.94,36.85,36.86,132362.0,31.2944,31.3113,31.235,31.2435,132362.0
2017-02-15 09:50:00,36.86,36.89,36.79,36.8,195762.0,31.2435,31.2689,31.1842,31.1927,195762.0
2017-02-15 09:55:00,36.81,36.83,36.75,36.82,229490.0,31.2011,31.2181,31.1503,31.2096,229490.0
2017-02-15 10:00:00,36.83,36.86,36.79,36.79,235452.0,31.2181,31.2435,31.1842,31.1842,235452.0
2017-02-15 10:05:00,36.79,36.83,36.7,36.7,406349.0,31.1842,31.2181,31.1079,31.1079,406349.0
2017-02-15 10:10:00,36.71,36.72,36.68,36.68,208828.0,31.1164,31.1249,31.0909,31.0909,208828.0
2017-02-15 10:15:00,36.69,36.7,36.62,36.64,261665.0,31.0994,31.1079,31.0401,31.057,261665.0
2017-02-15 10:20:00,36.65,36.66,36.6,36.64,161523.0,31.0655,31.074,31.0231,31.057,161523.0
2017-02-15 10:25:00,36.65,36.72,36.64,36.66,139473.0,31.0655,31.1249,31.057,31.074,139473.0
2017-02-15 10:30:00,36.66,36.74,36.65,36.71,101201.0,31.074,31.1418,31.0655,31.1164,101201.0
2017-02-15 10:35:00,36.71,36.73,36.68,36.7,137865.0,31.1164,31.1333,31.0909,31.1079,137865.0
2017-02-15 10:40:00,36.7,36.7,36.63,36.68,179339.0,31.1079,31.1079,31.0486,31.0909,179339.0
2017-02-15 10:45:00,36.68,36.79,36.66,36.76,236018.0,31.0909,31.1842,31.074,31.1588,236018.0
2017-02-15 10:50:00,36.76,36.76,36.7,36.7,166239.0,31.1588,31.1588,31.1079,31.1079,166239.0
2017-02-15 10:55:00,36.7,36.75,36.7,36.74,159029.0,31.1079,31.1503,31.1079,31.1418,159029.0
2017-02-15 11:00:00,36.75,36.76,36.73,36.76,109945.0,31.1503,31.1588,31.1333,31.1588,109945.0
2017-02-15 11:05:00,36.76,36.78,36.7,36.72,177864.0,31.1588,31.1757,31.1079,31.1249,177864.0
2017-02-15 11:10:00,36.71,36.73,36.65,36.66,158844.0,31.1164,31.1333,31.0655,31.074,158844.0
2017-02-15 11:15:00,36.65,36.71,36.65,36.68,106329.0,31.0655,31.1164,31.0655,31.0909,106329.0
2017-02-15 11:20:00,36.69,36.73,36.68,36.71,124232.0,31.0994,31.1333,31.0909,31.1164,124232.0
2017-02-15 11:25:00,36.7,36.74,36.7,36.73,77853.0,31.1079,31.1418,31.1079,31.1333,77853.0
2017-02-15 11:30:00,36.73,36.78,36.73,36.76,116887.0,31.1333,31.1757,31.1333,31.1588,116887.0
2017-02-15 11:35:00,36.75,36.76,36.7,36.73,106518.0,31.1503,31.1588,31.1079,31.1333,106518.0
2017-02-15 11:40:00,36.73,36.74,36.64,36.66,266181.0,31.1333,31.1418,31.057,31.074,266181.0
2017-02-15 11:45:00,36.66,36.71,36.65,36.69,110307.0,31.074,31.1164,31.0655,31.0994,110307.0
2017-02-15 11:50:00,36.68,36.7,36.67,36.7,37389.0,31.0909,31.1079,31.0825,31.1079,37389.0
2017-02-15 11:55:00,36.7,36.74,36.69,36.73,103195.0,31.1079,31.1418,31.0994,31.1333,103195.0
2017-02-15 12:00:00,36.73,36.76,36.71,36.71,74712.0,31.1333,31.1588,31.1164,31.1164,74712.0
2017-02-15 12:05:00,36.72,36.72,36.66,36.66,169340.0,31.1249,31.1249,31.074,31.074,169340.0
2017-02-15 12:10:00,36.67,36.71,36.66,36.69,173280.0,31.0825,31.1164,31.074,31.0994,173280.0
2017-02-15 12:15:00,36.69,36.69,36.64,36.68,175028.0,31.0994,31.0994,31.057,31.0909,175028.0
2017-02-15 12:20:00,36.68,36.68,36.66,36.68,152292.0,31.0909,31.0909,31.074,31.0909,152292.0
2017-02-15 12:25:00,36.68,36.7,36.67,36.7,62860.0,31.0909,31.1079,31.0825,31.1079,62860.0
2017-02-15 12:30:00,36.7,36.7,36.66,36.66,47964.0,31.1079,31.1079,31.074,31.074,47964.0
2017-02-15 12:35:00,36.66,36.7,36.66,36.7,108760.0,31.074,31.1079,31.074,31.1079,108760.0
2017-02-15 12:40:00,36.7,36.7,36.68,36.68,60866.0,31.1079,31.1079,31.0909,31.0909,60866.0
2017-02-15 12:45:00,36.69,36.69,36.68,36.68,15466.0,31.0994,31.0994,31.0909,31.0909,15466.0
2017-02-15 12:50:00,36.68,36.71,36.68,36.7,93964.0,31.0909,31.1164,31.0909,31.1079,93964.0
2017-02-15 12:55:00,36.7,36.72,36.7,36.71,47679.0,31.1079,31.1249,31.1079,31.1164,47679.0
2017-02-15 13:00:00,36.7,36.75,36.69,36.74,314865.0,31.1079,31.1503,31.0994,31.1418,314865.0
2017-02-15 13:05:00,36.73,36.74,36.7,36.73,83357.0,31.1333,31.1418,31.1079,31.1333,83357.0
2017-02-15 13:10:00,36.72,36.73,36.67,36.68,72472.0,31.1249,31.1333,31.0825,31.0909,72472.0
2017-02-15 13:15:00,36.68,36.7,36.67,36.7,91696.0,31.0909,31.1079,31.0825,31.1079,91696.0
2017-02-15 13:20:00,36.7,36.72,36.68,36.72,95912.0,31.1079,31.1249,31.0909,31.1249,95912.0
2017-02-15 13:25:00,36.72,36.78,36.71,36.78,203090.0,31.1249,31.1757,31.1164,31.1757,203090.0
2017-02-15 13:30:00,36.78,36.79,36.74,36.76,231853.0,31.1757,31.1842,31.1418,31.1588,231853.0
2017-02-15 13:35:00,36.75,36.76,36.73,36.75,63226.0,31.1503,31.1588,31.1333,31.1503,63226.0
2017-02-15 13:40:00,36.75,36.75,36.74,36.75,42953.0,31.1503,31.1503,31.1418,31.1503,42953.0
2017-02-15 13:45:00,36.75,36.77,36.75,36.76,171189.0,31.1503,31.1672,31.1503,31.1588,171189.0
2017-02-15 13:50:00,36.75,36.84,36.75,36.84,170254.0,31.1503,31.2266,31.1503,31.2266,170254.0
2017-02-15 13:55:00,36.84,36.85,36.79,36.8,155047.0,31.2266,31.235,31.1842,31.1927,155047.0
2017-02-15 14:00:00,36.81,36.83,36.76,36.83,102136.0,31.2011,31.2181,31.1588,31.2181,102136.0
2017-02-15 14:05:00,36.83,36.85,36.82,36.85,52826.0,31.2181,31.235,31.2096,31.235,52826.0
2017-02-15 14:10:00,36.85,36.85,36.82,36.84,89608.0,31.235,31.235,31.2096,31.2266,89608.0
2017-02-15 14:15:00,36.84,36.86,36.82,36.82,146920.0,31.2266,31.2435,31.2096,31.2096,146920.0
2017-02-15 14:20:00,36.83,36.88,36.82,36.88,163512.0,31.2181,31.2605,31.2096,31.2605,163512.0
2017-02-15 14:25:00,36.88,36.9,36.87,36.9,74038.0,31.2605,31.2774,31.252,31.2774,74038.0
2017-02-15 14:30:00,36.9,36.92,36.89,36.9,116534.0,31.2774,31.2944,31.2689,31.2774,116534.0
2017-02-15 14:35:00,36.9,36.94,36.89,36.9,142812.0,31.2774,31.3113,31.2689,31.2774,142812.0
2017-02-15 14:40:00,36.9,36.92,36.86,36.9,101985.0,31.2774,31.2944,31.2435,31.2774,101985.0
2017-02-15 14:45:00,36.91,36.93,36.88,36.89,83368.0,31.2859,31.3029,31.2605,31.2689,83368.0
2017-02-15 14:50:00,36.89,36.95,36.89,36.95,113249.0,31.2689,31.3198,31.2689,31.3198,113249.0
2017-02-15 14:55:00,36.95,37.0,36.94,37.0,267526.0,31.3198,31.3622,31.3113,31.3622,267526.0
2017-02-15 15:00:00,37.0,37.0,36.97,36.98,119709.0,31.3622,31.3622,31.3368,31.3452,119709.0
2017-02-15 15:05:00,36.98,37.0,36.96,36.99,150560.0,31.3452,31.3622,31.3283,31.3537,150560.0
2017-02-15 15:10:00,36.98,37.06,36.98,37.05,253956.0,31.3452,31.413,31.3452,31.4046,253956.0
2017-02-15 15:15:00,37.05,37.09,37.05,37.05,159138.0,31.4046,31.4385,31.4046,31.4046,159138.0
2017-02-15 15:20:00,37.05,37.06,37.03,37.05,83208.0,31.4046,31.413,31.3876,31.4046,83208.0
2017-02-15 15:25:00,37.05,37.05,37.04,37.05,43685.0,31.4046,31.4046,31.3961,31.4046,43685.0
2017-02-15 15:30:00,37.05,37.05,37.03,37.03,110979.0,31.4046,31.4046,31.3876,31.3876,110979.0
2017-02-15 15:35:00,37.03,37.04,36.97,36.99,241137.0,31.3876,31.3961,31.3368,31.3537,241137.0
2017-02-15 15:40:00,36.98,37.0,36.94,36.95,195717.0,31.3452,31.3622,31.3113,31.3198,195717.0
2017-02-15 15:45:00,36.95,36.98,36.94,36.98,220342.0,31.3198,31.3452,31.3113,31.3452,220342.0
2017-02-15 15:50:00,36.98,36.99,36.97,36.98,208929.0,31.3452,31.3537,31.3368,31.3452,208929.0
2017-02-15 15:55:00,36.98,37.11,36.98,37.08,1447901.0,31.3452,31.4554,31.3452,31.43,1447901.0
2017-02-16 09:30:00,37.11,37.15,36.86,37.0,255736.0,31.4554,31.4893,31.2435,31.3622,255736.0
2017-02-16 09:35:00,37.01,37.03,36.92,37.02,160299.0,31.3707,31.3876,31.2944,31.3791,160299.0
2017-02-16 09:40:00,37.01,37.02,36.93,36.97,80313.0,31.3707,31.3791,31.3029,31.3368,80313.0
2017-02-16 09:45:00,36.97,37.0,36.93,36.95,105916.0,31.3368,31.3622,31.3029,31.3198,105916.0
2017-02-16 09:50:00,36.94,36.95,36.88,36.93,108742.0,31.3113,31.3198,31.2605,31.3029,108742.0
2017-02-16 09:55:00,36.92,36.98,36.91,36.97,79863.0,31.2944,31.3452,31.2859,31.3368,79863.0
2017-02-16 10:00:00,36.97,36.97,36.91,36.94,110966.0,31.3368,31.3368,31.2859,31.3113,110966.0
2017-02-16 10:05:00,36.93,36.99,36.93,36.98,80454.0,31.3029,31.3537,31.3029,31.3452,80454.0
2017-02-16 10:10:00,36.98,36.98,36.93,36.96,114804.0,31.3452,31.3452,31.3029,31.3283,114804.0
2017-02-16 10:15:00,36.96,36.97,36.92,36.94,92631.0,31.3283,31.3368,31.2944,31.3113,92631.0
2017-02-16 10:20:00,36.93,37.02,36.93,37.01,187128.0,31.3029,31.3791,31.3029,31.3707,187128.0
2017-02-16 10:25:00,37.01,37.01,36.93,36.93,74936.0,31.3707,31.3707,31.3029,31.3029,74936.0
2017-02-16 10:30:00,36.94,37.07,36.93,37.07,154270.0,31.3113,31.4215,31.3029,31.4215,154270.0
2017-02-16 10:35:00,37.07,37.07,37.02,37.04,102069.0,31.4215,31.4215,31.3791,31.3961,102069.0
2017-02-16 10:40:00,37.04,37.11,37.04,37.11,135547.0,31.3961,31.4554,31.3961,31.4554,135547.0
2017-02-16 10:45:00,37.11,37.11,37.02,37.02,123422.0,31.4554,31.4554,31.3791,31.3791,123422.0
2017-02-16 10:50:00,37.02,37.09,37.01,37.03,224567.0,31.3791,31.4385,31.3707,31.3876,224567.0
2017-02-16 10:55:00,37.02,37.07,37.01,37.07,113392.0,31.3791,31.4215,31.3707,31.4215,113392.0
2017-02-16 11:00:00,37.07,37.07,37.01,37.03,81365.0,31.4215,31.4215,31.3707,31.3876,81365.0
2017-02-16 11:05:00,37.02,37.05,36.93,36.95,178550.0,31.3791,31.4046,31.3029,31.3198,178550.0
2017-02-16 11:10:00,36.95,36.98,36.93,36.96,85675.0,31.3198,31.3452,31.3029,31.3283,85675.0
2017-02-16 11:15:00,36.96,37.0,36.94,36.99,97168.0,31.3283,31.3622,31.3113,31.3537,97168.0
2017-02-16 11:20:00,36.98,37.01,36.96,37.0,91569.0,31.3452,31.3707,31.3283,31.3622,91569.0
2017-02-16 11:25:00,37.0,37.03,36.99,37.01,61688.0,31.3622,31.3876,31.3537,31.3707,61688.0
2017-02-16 11:30:00,37.01,37.02,36.99,37.02,53483.0,31.3707,31.3791,31.3537,31.3791,53483.0
2017-02-16 11:35:00,37.01,37.02,36.96,36.99,146482.0,31.3707,31.3791,31.3283,31.3537,146482.0
2017-02-16 11:40:00,36.99,37.03,36.96,37.0,106621.0,31.3537,31.3876,31.3283,31.3622,106621.0
2017-02-16 11:45:00,37.0,37.02,36.98,37.02,108707.0,31.3622,31.3791,31.3452,31.3791,108707.0
2017-02-16 11:50:00,37.02,37.14,37.02,37.1,231139.0,31.3791,31.4809,31.3791,31.447,231139.0
2017-02-16 11:55:00,37.1,37.12,37.08,37.1,74734.0,31.447,31.4639,31.43,31.447,74734.0
2017-02-16 12:00:00,37.11,37.16,37.1,37.14,118018.0,31.4554,31.4978,31.447,31.4809,118018.0
2017-02-16 12:05:00,37.14,37.14,37.07,37.07,55819.0,31.4809,31.4809,31.4215,31.4215,55819.0
2017-02-16 12:10:00,37.08,37.09,37.06,37.08,76970.0,31.43,31.4385,31.413,31.43,76970.0
2017-02-16 12:15:00,37.08,37.09,37.06,37.08,49584.0,31.43,31.4385,31.413,31.43,49584.0
2017-02-16 12:20:00,37.08,37.11,37.04,37.05,63825.0,31.43,31.4554,31.3961,31.4046,63825.0
2017-02-16 12:25:00,37.05,37.08,37.03,37.07,91545.0,31.4046,31.43,31.3876,31.4215,91545.0
2017-02-16 12:30:00,37.07,37.07,37.03,37.04,21802.0,31.4215,31.4215,31.3876,31.3961,21802.0
2017-02-16 12:35:00,37.03,37.09,37.03,37.06,75992.0,31.3876,31.4385,31.3876,31.413,75992.0
2017-02-16 12:40:00,37.06,37.08,37.04,37.06,40776.0,31.413,31.43,31.3961,31.413,40776.0
2017-02-16 12:45:00,37.06,37.08,37.04,37.07,72134.0,31.413,31.43,31.3961,31.4215,72134.0
2017-02-16 12:50:00,37.08,37.08,37.04,37.06,79922.0,31.43,31.43,31.3961,31.413,79922.0
2017-02-16 12:55:00,37.05,37.06,37.0,37.01,38096.0,31.4046,31.413,31.3622,31.3707,38096.0
2017-02-16 13:00:00,37.01,37.01,36.95,36.95,68185.0,31.3707,31.3707,31.3198,31.3198,68185.0
2017-02-16 13:05:00,36.94,36.99,36.93,36.97,112946.0,31.3113,31.3537,31.3029,31.3368,112946.0
2017-02-16 13:10:00,36.96,36.97,36.92,36.94,61585.0,31.3283,31.3368,31.2944,31.3113,61585.0
2017-02-16 13:15:00,36.94,36.96,36.93,36.93,50438.0,31.3113,31.3283,31.3029,31.3029,50438.0
2017-02-16 13:20:00,36.94,36.94,36.89,36.9,96023.0,31.3113,31.3113,31.2689,31.2774,96023.0
2017-02-16 13:25:00,36.9,36.91,36.87,36.91,61158.0,31.2774,31.2859,31.252,31.2859,61158.0
2017-02-16 13:30:00,36.91,36.91,36.89,36.89,81871.0,31.2859,31.2859,31.2689,31.2689,81871.0
2017-02-16 13:35:00,36.89,36.91,36.88,36.91,111510.0,31.2689,31.2859,31.2605,31.2859,111510.0
2017-02-16 13:40:00,36.91,36.91,36.87,36.87,49103.0,31.2859,31.2859,31.252,31.252,49103.0
2017-02-16 13:45:00,36.87,36.88,36.85,36.87,116176.0,31.252,31.2605,31.235,31.252,116176.0
2017-02-16 13:50:00,36.87,36.91,36.86,36.88,124320.0,31.252,31.2859,31.2435,31.2605,124320.0
2017-02-16 13:55:00,36.88,36.89,36.87,36.89,75653.0,31.2605,31.2689,31.252,31.2689,75653.0
2017-02-16 14:00:00,36.89,36.91,36.88,36.9,182377.0,31.2689,31.2859,31.2605,31.2774,182377.0
2017-02-16 14:05:00,36.9,36.9,36.87,36.9,89173.0,31.2774,31.2774,31.252,31.2774,89173.0
2017-02-16 14:10:00,36.9,36.91,36.88,36.9,61496.0,31.2774,31.2859,31.2605,31.2774,61496.0
2017-02-16 14:15:00,36.91,36.91,36.84,36.85,81185.0,31.2859,31.2859,31.2266,31.235,81185.0
2017-02-16 14:20:00,36.84,36.86,36.82,36.84,73073.0,31.2266,31.2435,31.2096,31.2266,73073.0
2017-02-16 14:25:00,36.84,36.85,36.83,36.85,27629.0,31.2266,31.235,31.2181,31.235,27629.0
2017-02-16 14:30:00,36.84,36.86,36.84,36.86,44122.0,31.2266,31.2435,31.2266,31.2435,44122.0
2017-02-16 14:35:00,36.86,36.87,36.84,36.85,98761.0,31.2435,31.252,31.2266,31.235,98761.0
2017-02-16 14:40:00,36.85,36.88,36.84,36.86,84383.0,31.235,31.2605,31.2266,31.2435,84383.0
2017-02-16 14:45:00,36.86,36.88,36.85,36.86,86978.0,31.2435,31.2605,31.235,31.2435,86978.0
2017-02-16 14:50:00,36.86,36.86,36.83,36.85,56687.0,31.2435,31.2435,31.2181,31.235,56687.0
2017-02-16 14:55:00,36.85,36.86,36.84,36.84,61884.0,31.235,31.2435,31.2266,31.2266,61884.0
2017-02-16 15:00:00,36.84,36.89,36.84,36.89,94363.0,31.2266,31.2689,31.2266,31.2689,94363.0
2017-02-16 15:05:00,36.89,36.91,36.87,36.91,82059.0,31.2689,31.2859,31.252,31.2859,82059.0
2017-02-16 15:10:00,36.9,36.94,36.9,36.94,73855.0,31.2774,31.3113,31.2774,31.3113,73855.0
2017-02-16 15:15:00,36.94,36.95,36.93,36.94,49141.0,31.3113,31.3198,31.3029,31.3113,49141.0
2017-02-16 15:20:00,36.94,36.98,36.93,36.96,104805.0,31.3113,31.3452,31.3029,31.3283,104805.0
2017-02-16 15:25:00,36.95,36.98,36.94,36.96,80162.0,31.3198,31.3452,31.3113,31.3283,80162.0
2017-02-16 15:30:00,36.97,37.01,36.94,37.01,170644.0,31.3368,31.3707,31.3113,31.3707,170644.0
2017-02-16 15:35:00,37.01,37.03,36.98,37.0,137879.0,31.3707,31.3876,31.3452,31.3622,137879.0
2017-02-16 15:40:00,37.0,37.0,36.97,36.97,129658.0,31.3622,31.3622,31.3368,31.3368,129658.0
2017-02-16 15:45:00,36.97,37.01,36.96,36.98,214766.0,31.3368,31.3707,31.3283,31.3452,214766.0
2017-02-16 15:50:00,36.98,37.03,36.98,37.01,253312.0,31.3452,31.3876,31.3452,31.3707,253312.0
2017-02-16 15:55:00,37.02,37.04,37.01,37.02,383392.0,31.3791,31.3961,31.3707,31.3791,383392.0
2017-02-17 09:30:00,36.79,36.82,36.65,36.7,517391.0,31.1842,31.2096,31.0655,31.1079,517391.0
2017-02-17 09:35:00,36.7,36.71,36.57,36.64,186911.0,31.1079,31.1164,30.9977,31.057,186911.0
2017-02-17 09:40:00,36.65,36.72,36.62,36.7,170102.0,31.0655,31.1249,31.0401,31.1079,170102.0
2017-02-17 09:45:00,36.7,36.73,36.68,36.72,172684.0,31.1079,31.1333,31.0909,31.1249,172684.0
2017-02-17 09:50:00,36.73,36.73,36.67,36.69,131739.0,31.1333,31.1333,31.0825,31.0994,131739.0
2017-02-17 09:55:00,36.7,36.71,36.68,36.69,114547.0,31.1079,31.1164,31.0909,31.0994,114547.0
2017-02-17 10:00:00,36.69,36.71,36.68,36.69,104950.0,31.0994,31.1164,31.0909,31.0994,104950.0
2017-02-17 10:05:00,36.7,36.71,36.67,36.68,183214.0,31.1079,31.1164,31.0825,31.0909,183214.0
2017-02-17 10:10:00,36.68,36.75,36.67,36.73,199900.0,31.0909,31.1503,31.0825,31.1333,199900.0
2017-02-17 10:15:00,36.74,36.77,36.71,36.71,92499.0,31.1418,31.1672,31.1164,31.1164,92499.0
2017-02-17 10:20:00,36.72,36.73,36.66,36.69,135682.0,31.1249,31.1333,31.074,31.0994,135682.0
2017-02-17 10:25:00,36.69,36.74,36.69,36.74,99884.0,31.0994,31.1418,31.0994,31.1418,99884.0
2017-02-17 10:30:00,36.74,36.77,36.73,36.74,132989.0,31.1418,31.1672,31.1333,31.1418,132989.0
2017-02-17 10:35:00,36.74,36.76,36.69,36.7,118635.0,31.1418,31.1588,31.0994,31.1079,118635.0
2017-02-17 10:40:00,36.69,36.75,36.69,36.73,112206.0,31.0994,31.1503,31.0994,31.1333,112206.0
2017-02-17 10:45:00,36.73,36.75,36.72,36.74,155170.0,31.1333,31.1503,31.1249,31.1418,155170.0
2017-02-17 10:50:00,36.74,36.76,36.68,36.68,115989.0,31.1418,31.1588,31.0909,31.0909,115989.0
2017-02-17 10:55:00,36.69,36.74,36.68,36.72,78608.0,31.0994,31.1418,31.0909,31.1249,78608.0
2017-02-17 11:00:00,36.71,36.72,36.68,36.69,69004.0,31.1164,31.1249,31.0909,31.0994,69004.0
2017-02-17 11:05:00,36.69,37.9,36.68,37.06,948606.0,31.0994,32.1251,31.0909,31.413,948606.0
2017-02-17 11:10:00,37.06,37.3,36.81,36.88,1720254.0,31.413,31.6165,31.2011,31.2605,1720254.0
2017-02-17 11:15:00,36.88,36.92,36.41,36.65,931675.0,31.2605,31.2944,30.8621,31.0655,931675.0
2017-02-17 11:20:00,36.65,36.91,36.65,36.91,543974.0,31.0655,31.2859,31.0655,31.2859,543974.0
2017-02-17 11:25:00,36.92,37.0,36.81,36.99,261520.0,31.2944,31.3622,31.2011,31.3537,261520.0
2017-02-17 11:30:00,36.99,36.99,36.94,36.95,134388.0,31.3537,31.3537,31.3113,31.3198,134388.0
2017-02-17 11:35:00,36.95,36.99,36.89,36.96,289224.0,31.3198,31.3537,31.2689,31.3283,289224.0
2017-02-17 11:40:00,36.95,37.05,36.94,37.01,171723.0,31.3198,31.4046,31.3113,31.3707,171723.0
2017-02-17 11:45:00,37.01,37.04,36.99,37.01,145254.0,31.3707,31.3961,31.3537,31.3707,145254.0
2017-02-17 11:50:00,37.01,37.13,37.01,37.12,446187.0,31.3707,31.4724,31.3707,31.4639,446187.0
2017-02-17 11:55:00,37.12,37.21,37.09,37.18,232607.0,31.4639,31.5402,31.4385,31.5148,232607.0
2017-02-17 12:00:00,37.19,37.28,37.15,37.26,307521.0,31.5232,31.5995,31.4893,31.5826,307521.0
2017-02-17 12:05:00,37.26,37.28,37.2,37.24,303565.0,31.5826,31.5995,31.5317,31.5656,303565.0
2017-02-17 12:10:00,37.24,37.3,37.21,37.29,179591.0,31.5656,31.6165,31.5402,31.608,179591.0
2017-02-17 12:15:00,37.29,37.32,37.27,37.28,172238.0,31.608,31.6334,31.591,31.5995,172238.0
2017-02-17 12:20:00,37.27,37.29,37.26,37.27,90617.0,31.591,31.608,31.5826,31.591,90617.0
2017-02-17 12:25:00,37.26,37.28,37.18,37.18,140264.0,31.5826,31.5995,31.5148,31.5148,140264.0
2017-02-17 12:30:00,37.18,37.21,37.17,37.21,61814.0,31.5148,31.5402,31.5063,31.5402,61814.0
2017-02-17 12:35:00,37.2,37.21,37.11,37.13,64587.0,31.5317,31.5402,31.4554,31.4724,64587.0
2017-02-17 12:40:00,37.13,37.17,37.09,37.14,92860.0,31.4724,31.5063,31.4385,31.4809,92860.0
2017-02-17 12:45:00,37.14,37.15,37.11,37.11,59624.0,31.4809,31.4893,31.4554,31.4554,59624.0
2017-02-17 12:50:00,37.11,37.17,37.1,37.16,126263.0,31.4554,31.5063,31.447,31.4978,126263.0
2017-02-17 12:55:00,37.17,37.19,37.16,37.17,86148.0,31.5063,31.5232,31.4978,31.5063,86148.0
2017-02-17 13:00:00,37.17,37.18,37.13,37.13,27320.0,31.5063,31.5148,31.4724,31.4724,27320.0
2017-02-17 13:05:00,37.13,37.14,37.08,37.08,52074.0,31.4724,31.4809,31.43,31.43,52074.0
2017-02-17 13:10:00,37.09,37.11,37.05,37.07,78321.0,31.4385,31.4554,31.4046,31.4215,78321.0
2017-02-17 13:15:00,37.07,37.09,37.05,37.09,46278.0,31.4215,31.4385,31.4046,31.4385,46278.0
2017-02-17 13:20:00,37.08,37.11,37.08,37.09,62481.0,31.43,31.4554,31.43,31.4385,62481.0
2017-02-17 13:25:00,37.09,37.13,37.09,37.12,70133.0,31.4385,31.4724,31.4385,31.4639,70133.0
2017-02-17 13:30:00,37.13,37.14,37.11,37.12,48664.0,31.4724,31.4809,31.4554,31.4639,48664.0
2017-02-17 13:35:00,37.12,37.13,37.11,37.12,29290.0,31.4639,31.4724,31.4554,31.4639,29290.0
2017-02-17 13:40:00,37.13,37.16,37.11,37.16,75597.0,31.4724,31.4978,31.4554,31.4978,75597.0
2017-02-17 13:45:00,37.16,37.17,37.13,37.16,50990.0,31.4978,31.5063,31.4724,31.4978,50990.0
2017-02-17 13:50:00,37.16,37.16,37.09,37.09,104708.0,31.4978,31.4978,31.4385,31.4385,104708.0
2017-02-17 13:55:00,37.11,37.12,37.09,37.09,70508.0,31.4554,31.4639,31.4385,31.4385,70508.0
2017-02-17 14:00:00,37.09,37.11,37.07,37.09,62802.0,31.4385,31.4554,31.4215,31.4385,62802.0
2017-02-17 14:05:00,37.08,37.1,37.08,37.09,24193.0,31.43,31.447,31.43,31.4385,24193.0
2017-02-17 14:10:00,37.09,37.1,37.05,37.1,64876.0,31.4385,31.447,31.4046,31.447,64876.0
2017-02-17 14:15:00,37.09,37.15,37.09,37.14,70597.0,31.4385,31.4893,31.4385,31.4809,70597.0
2017-02-17 14:20:00,37.14,37.15,37.13,37.15,62868.0,31.4809,31.4893,31.4724,31.4893,62868.0
2017-02-17 14:25:00,37.14,37.18,37.13,37.14,68479.0,31.4809,31.5148,31.4724,31.4809,68479.0
2017-02-17 14:30:00,37.14,37.14,37.11,37.14,34002.0,31.4809,31.4809,31.4554,31.4809,34002.0
2017-02-17 14:35:00,37.14,37.17,37.12,37.16,69072.0,31.4809,31.5063,31.4639,31.4978,69072.0
2017-02-17 14:40:00,37.16,37.17,37.14,37.14,38704.0,31.4978,31.5063,31.4809,31.4809,38704.0
2017-02-17 14:45:00,37.15,37.16,37.14,37.14,64831.0,31.4893,31.4978,31.4809,31.4809,64831.0
2017-02-17 14:50:00,37.14,37.17,37.13,37.14,127330.0,31.4809,31.5063,31.4724,31.4809,127330.0
2017-02-17 14:55:00,37.14,37.14,37.1,37.11,83320.0,31.4809,31.4809,31.447,31.4554,83320.0
2017-02-17 15:00:00,37.11,37.15,37.1,37.13,115129.0,31.4554,31.4893,31.447,31.4724,115129.0
2017-02-17 15:05:00,37.13,37.13,37.1,37.13,97390.0,31.4724,31.4724,31.447,31.4724,97390.0
2017-02-17 15:10:00,37.13,37.13,37.12,37.13,65394.0,31.4724,31.4724,31.4639,31.4724,65394.0
2017-02-17 15:15:00,37.13,37.17,37.11,37.16,173317.0,31.4724,31.5063,31.4554,31.4978,173317.0
2017-02-17 15:20:00,37.16,37.18,37.14,37.16,95486.0,31.4978,31.5148,31.4809,31.4978,95486.0
2017-02-17 15:25:00,37.16,37.19,37.15,37.19,102472.0,31.4978,31.5232,31.4893,31.5232,102472.0
2017-02-17 15:30:00,37.18,37.21,37.18,37.2,171014.0,31.5148,31.5402,31.5148,31.5317,171014.0
2017-02-17 15:35:00,37.2,37.21,37.18,37.2,133089.0,31.5317,31.5402,31.5148,31.5317,133089.0
2017-02-17 15:40:00,37.21,37.22,37.19,37.22,140067.0,31.5402,31.5487,31.5232,31.5487,140067.0
2017-02-17 15:45:00,37.22,37.25,37.18,37.21,282397.0,31.5487,31.5741,31.5148,31.5402,282397.0
2017-02-17 15:50:00,37.21,37.25,37.2,37.23,305599.0,31.5402,31.5741,31.5317,31.5571,305599.0
2017-02-17 15:55:00,37.23,37.26,37.21,37.22,646764.0,31.5571,31.5826,31.5402,31.5487,646764.0
2017-02-21 09:30:00,37.6,37.64,37.42,37.58,532352.0,31.8708,31.9047,31.7182,31.8538,532352.0
2017-02-21 09:35:00,37.58,37.7,37.58,37.69,274688.0,31.8538,31.9555,31.8538,31.9471,274688.0
2017-02-21 09:40:00,37.7,37.9,37.69,37.9,369840.0,31.9555,32.1251,31.9471,32.1251,369840.0
2017-02-21 09:45:00,37.9,37.91,37.8,37.81,208920.0,32.1251,32.1335,32.0403,32.0488,208920.0
2017-02-21 09:50:00,37.81,37.87,37.77,37.87,223159.0,32.0488,32.0996,32.0149,32.0996,223159.0
2017-02-21 09:55:00,37.87,37.9,37.83,37.84,461872.0,32.0996,32.1251,32.0657,32.0742,461872.0
2017-02-21 10:00:00,37.84,37.9,37.82,37.88,451117.0,32.0742,32.1251,32.0572,32.1081,451117.0
2017-02-21 10:05:00,37.89,37.98,37.88,37.97,456885.0,32.1166,32.1929,32.1081,32.1844,456885.0
2017-02-21 10:10:00,37.97,38.05,37.96,38.03,380603.0,32.1844,32.2522,32.1759,32.2352,380603.0
2017-02-21 10:15:00,38.04,38.05,38.0,38.05,248097.0,32.2437,32.2522,32.2098,32.2522,248097.0
2017-02-21 10:20:00,38.05,38.1,38.03,38.05,316517.0,32.2522,32.2946,32.2352,32.2522,316517.0
2017-02-21 10:25:00,38.06,38.07,37.96,37.96,147944.0,32.2607,32.2691,32.1759,32.1759,147944.0
2017-02-21 10:30:00,37.97,37.97,37.89,37.93,160054.0,32.1844,32.1844,32.1166,32.1505,160054.0
2017-02-21 10:35:00,37.93,37.99,37.91,37.91,152633.0,32.1505,32.2013,32.1335,32.1335,152633.0
2017-02-21 10:40:00,37.91,38.02,37.91,38.0,215086.0,32.1335,32.2268,32.1335,32.2098,215086.0
2017-02-21 10:45:00,38.01,38.04,38.0,38.03,159665.0,32.2183,32.2437,32.2098,32.2352,159665.0
2017-02-21 10:50:00,38.03,38.03,37.95,37.95,168701.0,32.2352,32.2352,32.1674,32.1674,168701.0
2017-02-21 10:55:00,37.95,37.96,37.89,37.89,123784.0,32.1674,32.1759,32.1166,32.1166,123784.0
2017-02-21 11:00:00,37.89,37.94,37.87,37.9,144652.0,32.1166,32.159,32.0996,32.1251,144652.0
2017-02-21 11:05:00,37.9,37.91,37.85,37.9,230150.0,32.1251,32.1335,32.0827,32.1251,230150.0
2017-02-21 11:10:00,37.9,37.9,37.85,37.85,79207.0,32.1251,32.1251,32.0827,32.0827,79207.0
2017-02-21 11:15:00,37.85,37.89,37.84,37.88,154416.0,32.0827,32.1166,32.0742,32.1081,154416.0
2017-02-21 11:20:00,37.89,37.89,37.84,37.86,140104.0,32.1166,32.1166,32.0742,32.0911,140104.0
2017-02-21 11:25:00,37.86,37.87,37.82,37.83,146421.0,32.0911,32.0996,32.0572,32.0657,146421.0
2017-02-21 11:30:00,37.84,37.87,37.8,37.87,173650.0,32.0742,32.0996,32.0403,32.0996,173650.0
2017-02-21 11:35:00,37.87,37.88,37.84,37.87,155470.0,32.0996,32.1081,32.0742,32.0996,155470.0
2017-02-21 11:40:00,37.87,37.88,37.85,37.85,52415.0,32.0996,32.1081,32.0827,32.0827,52415.0
2017-02-21 11:45:00,37.85,37.86,37.82,37.83,98545.0,32.0827,32.0911,32.0572,32.0657,98545.0
2017-02-21 11:50:00,37.84,37.89,37.82,37.89,86088.0,32.0742,32.1166,32.0572,32.1166,86088.0
2017-02-21 11:55:00,37.88,37.9,37.86,37.88,91385.0,32.1081,32.1251,32.0911,32.1081,91385.0
2017-02-21 12:00:00,37.89,37.9,37.85,37.89,82959.0,32.1166,32.1251,32.0827,32.1166,82959.0
2017-02-21 12:05:00,37.9,37.91,37.87,37.91,107152.0,32.1251,32.1335,32.0996,32.1335,107152.0
2017-02-21 12:10:00,37.9,37.92,37.88,37.89,126116.0,32.1251,32.142,32.1081,32.1166,126116.0
2017-02-21 12:15:00,37.89,37.91,37.88,37.91,49186.0,32.1166,32.1335,32.1081,32.1335,49186.0
2017-02-21 12:20:00,37.91,37.93,37.89,37.9,97533.0,32.1335,32.1505,32.1166,32.1251,97533.0
2017-02-21 12:25:00,37.9,37.94,37.89,37.91,106242.0,32.1251,32.159,32.1166,32.1335,106242.0
2017-02-21 12:30:00,37.92,37.94,37.91,37.93,64952.0,32.142,32.159,32.1335,32.1505,64952.0
2017-02-21 12:35:00,37.93,37.96,37.93,37.94,50257.0,32.1505,32.1759,32.1505,32.159,50257.0
2017-02-21 12:40:00,37.94,37.94,37.87,37.89,94414.0,32.159,32.159,32.0996,32.1166,94414.0
2017-02-21 12:45:00,37.9,37.9,37.84,37.86,174967.0,32.1251,32.1251,32.0742,32.0911,174967.0
2017-02-21 12:50:00,37.85,37.89,37.85,37.88,35037.0,32.0827,32.1166,32.0827,32.1081,35037.0
2017-02-21 12:55:00,37.87,37.89,37.85,37.88,57364.0,32.0996,32.1166,32.0827,32.1081,57364.0
2017-02-21 13:00:00,37.88,37.88,37.84,37.86,114757.0,32.1081,32.1081,32.0742,32.0911,114757.0
2017-02-21 13:05:00,37.86,37.9,37.85,37.88,58392.0,32.0911,32.1251,32.0827,32.1081,58392.0
2017-02-21 13:10:00,37.88,37.89,37.82,37.86,159768.0,32.1081,32.1166,32.0572,32.0911,159768.0
2017-02-21 13:15:00,37.86,37.93,37.86,37.91,65761.0,32.0911,32.1505,32.0911,32.1335,65761.0
2017-02-21 13:20:00,37.91,37.92,37.89,37.91,40969.0,32.1335,32.142,32.1166,32.1335,40969.0
2017-02-21 13:25:00,37.91,37.94,37.89,37.91,56437.0,32.1335,32.159,32.1166,32.1335,56437.0
2017-02-21 13:30:00,37.9,37.91,37.85,37.85,62802.0,32.1251,32.1335,32.0827,32.0827,62802.0
2017-02-21 13:35:00,37.84,37.88,37.84,37.86,63970.0,32.0742,32.1081,32.0742,32.0911,63970.0
2017-02-21 13:40:00,37.85,37.88,37.84,37.87,47522.0,32.0827,32.1081,32.0742,32.0996,47522.0
2017-02-21 13:45:00,37.87,37.89,37.86,37.87,46755.0,32.0996,32.1166,32.0911,32.0996,46755.0
2017-02-21 13:50:00,37.86,37.87,37.83,37.84,64629.0,32.0911,32.0996,32.0657,32.0742,64629.0
2017-02-21 13:55:00,37.84,37.85,37.82,37.83,93096.0,32.0742,32.0827,32.0572,32.0657,93096.0
2017-02-21 14:00:00,37.84,37.85,37.83,37.84,113772.0,32.0742,32.0827,32.0657,32.0742,113772.0
2017-02-21 14:05:00,37.84,37.84,37.82,37.82,100238.0,32.0742,32.0742,32.0572,32.0572,100238.0
2017-02-21 14:10:00,37.83,37.86,37.82,37.84,112968.0,32.0657,32.0911,32.0572,32.0742,112968.0
2017-02-21 14:15:00,37.84,37.87,37.84,37.86,335225.0,32.0742,32.0996,32.0742,32.0911,335225.0
2017-02-21 14:20:00,37.85,37.89,37.84,37.88,117787.0,32.0827,32.1166,32.0742,32.1081,117787.0
2017-02-21 14:25:00,37.88,37.89,37.86,37.88,103159.0,32.1081,32.1166,32.0911,32.1081,103159.0
2017-02-21 14:30:00,37.88,37.88,37.85,37.86,52375.0,32.1081,32.1081,32.0827,32.0911,52375.0
2017-02-21 14:35:00,37.87,37.9,37.86,37.88,356603.0,32.0996,32.1251,32.0911,32.1081,356603.0
2017-02-21 14:40:00,37.87,37.89,37.86,37.88,44688.0,32.0996,32.1166,32.0911,32.1081,44688.0
2017-02-21 14:45:00,37.88,37.91,37.86,37.88,104542.0,32.1081,32.1335,32.0911,32.1081,104542.0
2017-02-21 14:50:00,37.89,37.9,37.87,37.88,125375.0,32.1166,32.1251,32.0996,32.1081,125375.0
2017-02-21 14:55:00,37.89,37.91,37.87,37.89,103086.0,32.1166,32.1335,32.0996,32.1166,103086.0
2017-02-21 15:00:00,37.89,37.91,37.88,37.9,90094.0,32.1166,32.1335,32.1081,32.1251,90094.0
2017-02-21 15:05:00,37.9,37.92,37.88,37.91,190333.0,32.1251,32.142,32.1081,32.1335,190333.0
2017-02-21 15:10:00,37.91,37.93,37.91,37.92,86647.0,32.1335,32.1505,32.1335,32.142,86647.0
2017-02-21 15:15:00,37.93,37.94,37.91,37.93,94858.0,32.1505,32.159,32.1335,32.1505,94858.0
2017-02-21 15:20:00,37.94,37.94,37.92,37.93,105594.0,32.159,32.159,32.142,32.1505,105594.0
2017-02-21 15:25:00,37.93,37.94,37.9,37.92,134494.0,32.1505,32.159,32.1251,32.142,134494.0
2017-02-21 15:30:00,37.91,37.93,37.89,37.91,202677.0,32.1335,32.1505,32.1166,32.1335,202677.0
2017-02-21 15:35:00,37.91,37.91,37.85,37.85,216075.0,32.1335,32.1335,32.0827,32.0827,216075.0
2017-02-21 15:40:00,37.86,37.87,37.84,37.84,143878.0,32.0911,32.0996,32.0742,32.0742,143878.0
2017-02-21 15:45:00,37.84,37.85,37.81,37.83,218886.0,32.0742,32.0827,32.0488,32.0657,218886.0
2017-02-21 15:50:00,37.83,37.85,37.82,37.84,253000.0,32.0657,32.0827,32.0572,32.0742,253000.0
2017-02-21 15:55:00,37.84,37.85,37.8,37.81,681479.0,32.0742,32.0827,32.0403,32.0488,681479.0
2017-02-22 09:30:00,37.89,37.9,37.79,37.84,334958.0,32.1166,32.1251,32.0318,32.0742,334958.0
2017-02-22 09:35:00,37.83,37.88,37.79,37.82,157491.0,32.0657,32.1081,32.0318,32.0572,157491.0
2017-02-22 09:40:00,37.82,37.85,37.8,37.82,123567.0,32.0572,32.0827,32.0403,32.0572,123567.0
2017-02-22 09:45:00,37.82,37.87,37.79,37.87,147673.0,32.0572,32.0996,32.0318,32.0996,147673.0
2017-02-22 09:50:00,37.87,37.94,37.86,37.92,151785.0,32.0996,32.159,32.0911,32.142,151785.0
2017-02-22 09:55:00,37.92,37.95,37.9,37.91,82079.0,32.142,32.1674,32.1251,32.1335,82079.0
2017-02-22 10:00:00,37.92,37.98,37.92,37.93,116302.0,32.142,32.1929,32.142,32.1505,116302.0
2017-02-22 10:05:00,37.93,37.93,37.84,37.88,106982.0,32.1505,32.1505,32.0742,32.1081,106982.0
2017-02-22 10:10:00,37.89,37.92,37.88,37.9,98133.0,32.1166,32.142,32.1081,32.1251,98133.0
2017-02-22 10:15:00,37.91,37.98,37.89,37.98,134337.0,32.1335,32.1929,32.1166,32.1929,134337.0
2017-02-22 10:20:00,37.98,38.0,37.95,37.98,326952.0,32.1929,32.2098,32.1674,32.1929,326952.0
2017-02-22 10:25:00,37.98,38.11,37.98,38.03,411454.0,32.1929,32.3031,32.1929,32.2352,411454.0
2017-02-22 10:30:00,38.04,38.09,38.03,38.07,203391.0,32.2437,32.2861,32.2352,32.2691,203391.0
2017-02-22 10:35:00,38.08,38.08,38.03,38.06,115920.0,32.2776,32.2776,32.2352,32.2607,115920.0
2017-02-22 10:40:00,38.07,38.07,37.98,38.0,158314.0,32.2691,32.2691,32.1929,32.2098,158314.0
2017-02-22 10:45:00,38.0,38.04,37.96,37.99,130885.0,32.2098,32.2437,32.1759,32.2013,130885.0
2017-02-22 10:50:00,37.99,38.04,37.96,37.99,161989.0,32.2013,32.2437,32.1759,32.2013,161989.0
2017-02-22 10:55:00,38.0,38.0,37.94,37.95,55881.0,32.2098,32.2098,32.159,32.1674,55881.0
2017-02-22 11:00:00,37.95,37.95,37.88,37.89,146060.0,32.1674,32.1674,32.1081,32.1166,146060.0
2017-02-22 11:05:00,37.9,37.91,37.85,37.86,102651.0,32.1251,32.1335,32.0827,32.0911,102651.0
2017-02-22 11:10:00,37.86,37.9,37.85,37.9,101120.0,32.0911,32.1251,32.0827,32.1251,101120.0
2017-02-22 11:15:00,37.9,37.92,37.89,37.9,105720.0,32.1251,32.142,32.1166,32.1251,105720.0
2017-02-22 11:20:00,37.89,37.92,37.88,37.89,117404.0,32.1166,32.142,32.1081,32.1166,117404.0
2017-02-22 11:25:00,37.89,37.9,37.85,37.86,68307.0,32.1166,32.1251,32.0827,32.0911,68307.0
2017-02-22 11:30:00,37.86,37.87,37.83,37.84,48010.0,32.0911,32.0996,32.0657,32.0742,48010.0
2017-02-22 11:35:00,37.85,37.85,37.8,37.82,48333.0,32.0827,32.0827,32.0403,32.0572,48333.0
2017-02-22 11:40:00,37.82,37.84,37.81,37.84,56306.0,32.0572,32.0742,32.0488,32.0742,56306.0
2017-02-22 11:45:00,37.84,37.89,37.83,37.89,108388.0,32.0742,32.1166,32.0657,32.1166,108388.0
2017-02-22 11:50:00,37.89,37.9,37.84,37.88,112574.0,32.1166,32.1251,32.0742,32.1081,112574.0
2017-02-22 11:55:00,37.88,37.91,37.86,37.87,108457.0,32.1081,32.1335,32.0911,32.0996,108457.0
2017-02-22 12:00:00,37.86,37.91,37.85,37.89,104771.0,32.0911,32.1335,32.0827,32.1166,104771.0
2017-02-22 12:05:00,37.88,37.89,37.85,37.88,50811.0,32.1081,32.1166,32.0827,32.1081,50811.0
2017-02-22 12:10:00,37.89,37.91,37.86,37.89,79328.0,32.1166,32.1335,32.0911,32.1166,79328.0
2017-02-22 12:15:00,37.88,37.89,37.87,37.88,49916.0,32.1081,32.1166,32.0996,32.1081,49916.0
2017-02-22 12:20:00,37.89,37.89,37.87,37.89,27943.0,32.1166,32.1166,32.0996,32.1166,27943.0
2017-02-22 12:25:00,37.89,37.89,37.86,37.86,28350.0,32.1166,32.1166,32.0911,32.0911,28350.0
2017-02-22 12:30:00,37.87,37.87,37.85,37.86,50643.0,32.0996,32.0996,32.0827,32.0911,50643.0
2017-02-22 12:35:00,37.86,37.88,37.84,37.85,73065.0,32.0911,32.1081,32.0742,32.0827,73065.0
2017-02-22 12:40:00,37.86,37.89,37.85,37.89,39763.0,32.0911,32.1166,32.0827,32.1166,39763.0
2017-02-22 12:45:00,37.89,37.91,37.88,37.91,62536.0,32.1166,32.1335,32.1081,32.1335,62536.0
2017-02-22 12:50:00,37.91,37.91,37.87,37.89,51911.0,32.1335,32.1335,32.0996,32.1166,51911.0
2017-02-22 12:55:00,37.88,37.91,37.87,37.91,40029.0,32.1081,32.1335,32.0996,32.1335,40029.0
2017-02-22 13:00:00,37.91,37.92,37.89,37.9,54963.0,32.1335,32.142,32.1166,32.1251,54963.0
2017-02-22 13:05:00,37.9,37.91,37.88,37.9,74367.0,32.1251,32.1335,32.1081,32.1251,74367.0
2017-02-22 13:10:00,37.9,37.9,37.88,37.89,43154.0,32.1251,32.1251,32.1081,32.1166,43154.0
2017-02-22 13:15:00,37.89,37.89,37.87,37.89,57682.0,32.1166,32.1166,32.0996,32.1166,57682.0
2017-02-22 13:20:00,37.89,37.91,37.86,37.87,67348.0,32.1166,32.1335,32.0911,32.0996,67348.0
2017-02-22 13:25:00,37.87,37.87,37.85,37.87,44284.0,32.0996,32.0996,32.0827,32.0996,44284.0
2017-02-22 13:30:00,37.86,37.93,37.85,37.89,91067.0,32.0911,32.1505,32.0827,32.1166,91067.0
2017-02-22 13:35:00,37.88,37.89,37.85,37.88,48903.0,32.1081,32.1166,32.0827,32.1081,48903.0
2017-02-22 13:40:00,37.88,37.89,37.85,37.87,68869.0,32.1081,32.1166,32.0827,32.0996,68869.0
2017-02-22 13:45:00,37.87,37.9,37.87,37.88,76203.0,32.0996,32.1251,32.0996,32.1081,76203.0
2017-02-22 13:50:00,37.88,37.9,37.86,37.88,33298.0,32.1081,32.1251,32.0911,32.1081,33298.0
2017-02-22 13:55:00,37.88,37.89,37.87,37.88,42799.0,32.1081,32.1166,32.0996,32.1081,42799.0
2017-02-22 14:00:00,37.88,37.9,37.87,37.89,64126.0,32.1081,32.1251,32.0996,32.1166,64126.0
2017-02-22 14:05:00,37.89,37.89,37.84,37.85,38290.0,32.1166,32.1166,32.0742,32.0827,38290.0
2017-02-22 14:10:00,37.85,37.87,37.81,37.86,63993.0,32.0827,32.0996,32.0488,32.0911,63993.0
2017-02-22 14:15:00,37.87,37.88,37.84,37.86,39588.0,32.0996,32.1081,32.0742,32.0911,39588.0
2017-02-22 14:20:00,37.86,37.89,37.85,37.87,56878.0,32.0911,32.1166,32.0827,32.0996,56878.0
2017-02-22 14:25:00,37.87,37.88,37.84,37.86,56772.0,32.0996,32.1081,32.0742,32.0911,56772.0
2017-02-22 14:30:00,37.85,37.86,37.83,37.85,49890.0,32.0827,32.0911,32.0657,32.0827,49890.0
2017-02-22 14:35:00,37.85,37.86,37.82,37.84,75026.0,32.0827,32.0911,32.0572,32.0742,75026.0
2017-02-22 14:40:00,37.84,37.86,37.83,37.86,55350.0,32.0742,32.0911,32.0657,32.0911,55350.0
2017-02-22 14:45:00,37.86,37.86,37.82,37.84,47274.0,32.0911,32.0911,32.0572,32.0742,47274.0
2017-02-22 14:50:00,37.84,37.85,37.81,37.82,43572.0,32.0742,32.0827,32.0488,32.0572,43572.0
2017-02-22 14:55:00,37.83,37.86,37.81,37.83,94140.0,32.0657,32.0911,32.0488,32.0657,94140.0
2017-02-22 15:00:00,37.83,37.83,37.8,37.82,59674.0,32.0657,32.0657,32.0403,32.0572,59674.0
2017-02-22 15:05:00,37.81,37.82,37.8,37.82,40471.0,32.0488,32.0572,32.0403,32.0572,40471.0
2017-02-22 15:10:00,37.82,37.83,37.8,37.82,47612.0,32.0572,32.0657,32.0403,32.0572,47612.0
2017-02-22 15:15:00,37.83,37.85,37.82,37.84,91971.0,32.0657,32.0827,32.0572,32.0742,91971.0
2017-02-22 15:20:00,37.84,37.87,37.82,37.86,116711.0,32.0742,32.0996,32.0572,32.0911,116711.0
2017-02-22 15:25:00,37.85,37.88,37.85,37.88,77336.0,32.0827,32.1081,32.0827,32.1081,77336.0
2017-02-22 15:30:00,37.87,37.91,37.87,37.9,122259.0,32.0996,32.1335,32.0996,32.1251,122259.0
2017-02-22 15:35:00,37.9,37.9,37.86,37.87,94635.0,32.1251,32.1251,32.0911,32.0996,94635.0
2017-02-22 15:40:00,37.87,37.87,37.82,37.83,148765.0,32.0996,32.0996,32.0572,32.0657,148765.0
2017-02-22 15:45:00,37.83,37.85,37.82,37.83,224654.0,32.0657,32.0827,32.0572,32.0657,224654.0
2017-02-22 15:50:00,37.84,37.9,37.84,37.89,251358.0,32.0742,32.1251,32.0742,32.1166,251358.0
2017-02-22 15:55:00,37.89,37.9,37.82,37.84,487235.0,32.1166,32.1251,32.0572,32.0742,487235.0
2017-02-23 09:30:00,37.94,38.07,37.85,37.96,452555.0,32.159,32.2691,32.0827,32.1759,452555.0
2017-02-23 09:35:00,37.96,37.97,37.81,37.86,183760.0,32.1759,32.1844,32.0488,32.0911,183760.0
2017-02-23 09:40:00,37.86,37.88,37.75,37.8,234378.0,32.0911,32.1081,31.9979,32.0403,234378.0
2017-02-23 09:45:00,37.8,37.83,37.78,37.83,160357.0,32.0403,32.0657,32.0233,32.0657,160357.0
2017-02-23 09:50:00,37.82,37.88,37.82,37.87,207645.0,32.0572,32.1081,32.0572,32.0996,207645.0
2017-02-23 09:55:00,37.87,37.92,37.86,37.92,238766.0,32.0996,32.142,32.0911,32.142,238766.0
2017-02-23 10:00:00,37.91,37.95,37.86,37.89,419523.0,32.1335,32.1674,32.0911,32.1166,419523.0
2017-02-23 10:05:00,37.9,37.9,37.82,37.87,261591.0,32.1251,32.1251,32.0572,32.0996,261591.0
2017-02-23 10:10:00,37.87,37.92,37.84,37.89,427788.0,32.0996,32.142,32.0742,32.1166,427788.0
2017-02-23 10:15:00,37.89,37.89,37.88,37.89,119315.0,32.1166,32.1166,32.1081,32.1166,119315.0
2017-02-23 10:20:00,37.89,37.89,37.85,37.88,183438.0,32.1166,32.1166,32.0827,32.1081,183438.0
2017-02-23 10:25:00,37.88,37.88,37.8,37.81,120271.0,32.1081,32.1081,32.0403,32.0488,120271.0
2017-02-23 10:30:00,37.82,37.89,37.77,37.78,108437.0,32.0572,32.1166,32.0149,32.0233,108437.0
2017-02-23 10:35:00,37.79,37.81,37.75,37.76,113236.0,32.0318,32.0488,31.9979,32.0064,113236.0
2017-02-23 10:40:00,37.76,37.8,37.74,37.77,193873.0,32.0064,32.0403,31.9894,32.0149,193873.0
2017-02-23 10:45:00,37.77,37.79,37.74,37.75,106494.0,32.0149,32.0318,31.9894,31.9979,106494.0
2017-02-23 10:50:00,37.75,37.76,37.68,37.69,148531.0,31.9979,32.0064,31.9386,31.9471,148531.0
2017-02-23 10:55:00,37.68,37.71,37.64,37.7,181701.0,31.9386,31.964,31.9047,31.9555,181701.0
2017-02-23 11:00:00,37.7,37.72,37.63,37.64,139281.0,31.9555,31.9725,31.8962,31.9047,139281.0
2017-02-23 11:05:00,37.65,37.65,37.54,37.58,198373.0,31.9131,31.9131,31.8199,31.8538,198373.0
2017-02-23 11:10:00,37.58,37.63,37.55,37.57,234139.0,31.8538,31.8962,31.8284,31.8453,234139.0
2017-02-23 11:15:00,37.57,37.62,37.55,37.58,81712.0,31.8453,31.8877,31.8284,31.8538,81712.0
2017-02-23 11:20:00,37.58,37.63,37.56,37.58,122220.0,31.8538,31.8962,31.8369,31.8538,122220.0
2017-02-23 11:25:00,37.58,37.6,37.55,37.59,111141.0,31.8538,31.8708,31.8284,31.8623,111141.0
2017-02-23 11:30:00,37.59,37.66,37.58,37.65,79617.0,31.8623,31.9216,31.8538,31.9131,79617.0
2017-02-23 11:35:00,37.66,37.68,37.62,37.63,104374.0,31.9216,31.9386,31.8877,31.8962,104374.0
2017-02-23 11:40:00,37.63,37.64,37.6,37.64,85363.0,31.8962,31.9047,31.8708,31.9047,85363.0
2017-02-23 11:45:00,37.63,37.66,37.6,37.6,124533.0,31.8962,31.9216,31.8708,31.8708,124533.0
2017-02-23 11:50:00,37.61,37.65,37.6,37.64,139872.0,31.8792,31.9131,31.8708,31.9047,139872.0
2017-02-23 11:55:00,37.64,37.64,37.59,37.59,143440.0,31.9047,31.9047,31.8623,31.8623,143440.0
2017-02-23 12:00:00,37.58,37.58,37.53,37.56,127028.0,31.8538,31.8538,31.8114,31.8369,127028.0
2017-02-23 12:05:00,37.55,37.56,37.51,37.51,92867.0,31.8284,31.8369,31.7945,31.7945,92867.0
2017-02-23 12:10:00,37.52,37.52,37.47,37.49,140931.0,31.803,31.803,31.7606,31.7775,140931.0
2017-02-23 12:15:00,37.49,37.58,37.47,37.57,180311.0,31.7775,31.8538,31.7606,31.8453,180311.0
2017-02-23 12:20:00,37.57,37.59,37.54,37.57,113648.0,31.8453,31.8623,31.8199,31.8453,113648.0
2017-02-23 12:25:00,37.57,37.59,37.55,37.56,84639.0,31.8453,31.8623,31.8284,31.8369,84639.0
2017-02-23 12:30:00,37.57,37.57,37.54,37.55,69611.0,31.8453,31.8453,31.8199,31.8284,69611.0
2017-02-23 12:35:00,37.55,37.58,37.54,37.55,50751.0,31.8284,31.8538,31.8199,31.8284,50751.0
2017-02-23 12:40:00,37.54,37.56,37.49,37.52,103615.0,31.8199,31.8369,31.7775,31.803,103615.0
2017-02-23 12:45:00,37.52,37.58,37.52,37.55,112350.0,31.803,31.8538,31.803,31.8284,112350.0
2017-02-23 12:50:00,37.55,37.56,37.54,37.56,137612.0,31.8284,31.8369,31.8199,31.8369,137612.0
2017-02-23 12:55:00,37.57,37.57,37.54,37.54,87070.0,31.8453,31.8453,31.8199,31.8199,87070.0
2017-02-23 13:00:00,37.54,37.57,37.52,37.55,89808.0,31.8199,31.8453,31.803,31.8284,89808.0
2017-02-23 13:05:00,37.55,37.57,37.52,37.53,82742.0,31.8284,31.8453,31.803,31.8114,82742.0
2017-02-23 13:10:00,37.53,37.54,37.51,37.54,55177.0,31.8114,31.8199,31.7945,31.8199,55177.0
2017-02-23 13:15:00,37.54,37.54,37.51,37.52,67378.0,31.8199,31.8199,31.7945,31.803,67378.0
2017-02-23 13:20:00,37.53,37.57,37.52,37.56,135484.0,31.8114,31.8453,31.803,31.8369,135484.0
2017-02-23 13:25:00,37.57,37.57,37.54,37.54,64551.0,31.8453,31.8453,31.8199,31.8199,64551.0
2017-02-23 13:30:00,37.55,37.58,37.54,37.56,89663.0,31.8284,31.8538,31.8199,31.8369,89663.0
2017-02-23 13:35:00,37.55,37.56,37.51,37.52,62251.0,31.8284,31.8369,31.7945,31.803,62251.0
2017-02-23 13:40:00,37.52,37.53,37.46,37.47,146980.0,31.803,31.8114,31.7521,31.7606,146980.0
2017-02-23 13:45:00,37.46,37.51,37.45,37.45,127392.0,31.7521,31.7945,31.7436,31.7436,127392.0
2017-02-23 13:50:00,37.45,37.49,37.45,37.47,107267.0,31.7436,31.7775,31.7436,31.7606,107267.0
2017-02-23 13:55:00,37.46,37.47,37.42,37.42,97077.0,31.7521,31.7606,31.7182,31.7182,97077.0
2017-02-23 14:00:00,37.42,37.43,37.36,37.37,115485.0,31.7182,31.7267,31.6673,31.6758,115485.0
2017-02-23 14:05:00,37.37,37.46,37.36,37.46,100449.0,31.6758,31.7521,31.6673,31.7521,100449.0
2017-02-23 14:10:00,37.46,37.46,37.42,37.43,110411.0,31.7521,31.7521,31.7182,31.7267,110411.0
2017-02-23 14:15:00,37.44,37.44,37.4,37.43,76761.0,31.7351,31.7351,31.7012,31.7267,76761.0
2017-02-23 14:20:00,37.42,37.44,37.42,37.44,54730.0,31.7182,31.7351,31.7182,31.7351,54730.0
2017-02-23 14:25:00,37.44,37.44,37.39,37.41,81674.0,31.7351,31.7351,31.6928,31.7097,81674.0
2017-02-23 14:30:00,37.4,37.42,37.39,37.41,65242.0,31.7012,31.7182,31.6928,31.7097,65242.0
2017-02-23 14:35:00,37.41,37.42,37.4,37.41,46549.0,31.7097,31.7182,31.7012,31.7097,46549.0
2017-02-23 14:40:00,37.41,37.43,37.41,37.42,78282.0,31.7097,31.7267,31.7097,31.7182,78282.0
2017-02-23 14:45:00,37.41,37.43,37.38,37.38,82404.0,31.7097,31.7267,31.6843,31.6843,82404.0
2017-02-23 14:50:00,37.38,37.4,37.37,37.39,109351.0,31.6843,31.7012,31.6758,31.6928,109351.0
2017-02-23 14:55:00,37.39,37.41,37.38,37.41,90081.0,31.6928,31.7097,31.6843,31.7097,90081.0
2017-02-23 15:00:00,37.41,37.43,37.4,37.41,102196.0,31.7097,31.7267,31.7012,31.7097,102196.0
2017-02-23 15:05:00,37.41,37.42,37.41,37.41,41154.0,31.7097,31.7182,31.7097,31.7097,41154.0
2017-02-23 15:10:00,37.41,37.42,37.36,37.38,200638.0,31.7097,31.7182,31.6673,31.6843,200638.0
2017-02-23 15:15:00,37.38,37.39,37.36,37.37,126414.0,31.6843,31.6928,31.6673,31.6758,126414.0
2017-02-23 15:20:00,37.37,37.37,37.34,37.36,190750.0,31.6758,31.6758,31.6504,31.6673,190750.0
2017-02-23 15:25:00,37.37,37.37,37.33,37.34,130756.0,31.6758,31.6758,31.6419,31.6504,130756.0
2017-02-23 15:30:00,37.34,37.35,37.28,37.29,241981.0,31.6504,31.6589,31.5995,31.608,241981.0
2017-02-23 15:35:00,37.28,37.28,37.25,37.28,265145.0,31.5995,31.5995,31.5741,31.5995,265145.0
2017-02-23 15:40:00,37.28,37.28,37.25,37.26,160263.0,31.5995,31.5995,31.5741,31.5826,160263.0
2017-02-23 15:45:00,37.26,37.28,37.25,37.25,196345.0,31.5826,31.5995,31.5741,31.5741,196345.0
2017-02-23 15:50:00,37.26,37.28,37.25,37.26,311086.0,31.5826,31.5995,31.5741,31.5826,311086.0
2017-02-23 15:55:00,37.26,37.26,37.19,37.23,713726.0,31.5826,31.5826,31.5232,31.5571,713726.0
2017-02-24 09:30:00,36.87,36.94,36.57,36.61,635665.0,31.252,31.3113,30.9977,31.0316,635665.0
2017-02-24 09:35:00,36.62,36.82,36.61,36.8,221567.0,31.0401,31.2096,31.0316,31.1927,221567.0
2017-02-24 09:40:00,36.8,36.82,36.75,36.82,156217.0,31.1927,31.2096,31.1503,31.2096,156217.0
2017-02-24 09:45:00,36.82,36.85,36.75,36.76,334060.0,31.2096,31.235,31.1503,31.1588,334060.0
2017-02-24 09:50:00,36.76,36.76,36.68,36.7,240806.0,31.1588,31.1588,31.0909,31.1079,240806.0
2017-02-24 09:55:00,36.7,36.76,36.67,36.72,167120.0,31.1079,31.1588,31.0825,31.1249,167120.0
2017-02-24 10:00:00,36.72,36.81,36.72,36.75,383053.0,31.1249,31.2011,31.1249,31.1503,383053.0
2017-02-24 10:05:00,36.75,36.77,36.72,36.76,216912.0,31.1503,31.1672,31.1249,31.1588,216912.0
2017-02-24 10:10:00,36.76,36.76,36.73,36.75,187107.0,31.1588,31.1588,31.1333,31.1503,187107.0
2017-02-24 10:15:00,36.75,36.78,36.71,36.78,205207.0,31.1503,31.1757,31.1164,31.1757,205207.0
2017-02-24 10:20:00,36.78,36.82,36.78,36.79,200749.0,31.1757,31.2096,31.1757,31.1842,200749.0
2017-02-24 10:25:00,36.79,36.8,36.77,36.79,105968.0,31.1842,31.1927,31.1672,31.1842,105968.0
2017-02-24 10:30:00,36.79,36.87,36.77,36.87,161697.0,31.1842,31.252,31.1672,31.252,161697.0
2017-02-24 10:35:00,36.86,36.89,36.85,36.87,81242.0,31.2435,31.2689,31.235,31.252,81242.0
2017-02-24 10:40:00,36.87,36.93,36.86,36.9,110296.0,31.252,31.3029,31.2435,31.2774,110296.0
2017-02-24 10:45:00,36.91,36.91,36.83,36.84,149075.0,31.2859,31.2859,31.2181,31.2266,149075.0
2017-02-24 10:50:00,36.84,36.85,36.78,36.82,214025.0,31.2266,31.235,31.1757,31.2096,214025.0
2017-02-24 10:55:00,36.82,36.9,36.81,36.9,142022.0,31.2096,31.2774,31.2011,31.2774,142022.0
2017-02-24 11:00:00,36.9,36.95,36.89,36.95,146282.0,31.2774,31.3198,31.2689,31.3198,146282.0
2017-02-24 11:05:00,36.94,36.96,36.91,36.91,89654.0,31.3113,31.3283,31.2859,31.2859,89654.0
2017-02-24 11:10:00,36.91,37.0,36.91,36.98,123074.0,31.2859,31.3622,31.2859,31.3452,123074.0
2017-02-24 11:15:00,36.98,36.98,36.92,36.93,86393.0,31.3452,31.3452,31.2944,31.3029,86393.0
2017-02-24 11:20:00,36.93,36.94,36.91,36.91,59005.0,31.3029,31.3113,31.2859,31.2859,59005.0
2017-02-24 11:25:00,36.91,36.94,36.9,36.93,81079.0,31.2859,31.3113,31.2774,31.3029,81079.0
2017-02-24 11:30:00,36.93,36.94,36.91,36.91,76507.0,31.3029,31.3113,31.2859,31.2859,76507.0
2017-02-24 11:35:00,36.91,36.92,36.88,36.89,64944.0,31.2859,31.2944,31.2605,31.2689,64944.0
2017-02-24 11:40:00,36.89,36.9,36.87,36.89,64481.0,31.2689,31.2774,31.252,31.2689,64481.0
2017-02-24 11:45:00,36.89,36.93,36.88,36.92,52286.0,31.2689,31.3029,31.2605,31.2944,52286.0
2017-02-24 11:50:00,36.93,36.93,36.9,36.93,54020.0,31.3029,31.3029,31.2774,31.3029,54020.0
2017-02-24 11:55:00,36.93,36.95,36.91,36.94,79175.0,31.3029,31.3198,31.2859,31.3113,79175.0
2017-02-24 12:00:00,36.93,37.04,36.93,37.04,126633.0,31.3029,31.3961,31.3029,31.3961,126633.0
2017-02-24 12:05:00,37.04,37.13,37.03,37.12,119384.0,31.3961,31.4724,31.3876,31.4639,119384.0
2017-02-24 12:10:00,37.13,37.16,37.12,37.15,109354.0,31.4724,31.4978,31.4639,31.4893,109354.0
2017-02-24 12:15:00,37.15,37.15,37.11,37.14,106495.0,31.4893,31.4893,31.4554,31.4809,106495.0
2017-02-24 12:20:00,37.14,37.17,37.13,37.16,68379.0,31.4809,31.5063,31.4724,31.4978,68379.0
2017-02-24 12:25:00,37.16,37.19,37.16,37.18,70442.0,31.4978,31.5232,31.4978,31.5148,70442.0
2017-02-24 12:30:00,37.17,37.19,37.15,37.16,70056.0,31.5063,31.5232,31.4893,31.4978,70056.0
2017-02-24 12:35:00,37.16,37.18,37.13,37.15,69903.0,31.4978,31.5148,31.4724,31.4893,69903.0
2017-02-24 12:40:00,37.15,37.16,37.11,37.12,45356.0,31.4893,31.4978,31.4554,31.4639,45356.0
2017-02-24 12:45:00,37.12,37.18,37.11,37.18,104049.0,31.4639,31.5148,31.4554,31.5148,104049.0
2017-02-24 12:50:00,37.18,37.19,37.16,37.16,57468.0,31.5148,31.5232,31.4978,31.4978,57468.0
2017-02-24 12:55:00,37.16,37.16,37.13,37.14,52274.0,31.4978,31.4978,31.4724,31.4809,52274.0
2017-02-24 13:00:00,37.14,37.16,37.12,37.14,141297.0,31.4809,31.4978,31.4639,31.4809,141297.0
2017-02-24 13:05:00,37.14,37.15,37.11,37.12,163883.0,31.4809,31.4893,31.4554,31.4639,163883.0
2017-02-24 13:10:00,37.12,37.12,37.09,37.09,41703.0,31.4639,31.4639,31.4385,31.4385,41703.0
2017-02-24 13:15:00,37.1,37.1,37.05,37.06,103429.0,31.447,31.447,31.4046,31.413,103429.0
2017-02-24 13:20:00,37.07,37.07,37.04,37.04,49536.0,31.4215,31.4215,31.3961,31.3961,49536.0
2017-02-24 13:25:00,37.04,37.05,36.98,36.98,96843.0,31.3961,31.4046,31.3452,31.3452,96843.0
2017-02-24 13:30:00,36.98,37.02,36.97,37.01,76921.0,31.3452,31.3791,31.3368,31.3707,76921.0
2017-02-24 13:35:00,37.0,37.01,36.97,36.98,46526.0,31.3622,31.3707,31.3368,31.3452,46526.0
2017-02-24 13:40:00,36.98,37.01,36.97,37.01,87922.0,31.3452,31.3707,31.3368,31.3707,87922.0
2017-02-24 13:45:00,37.01,37.02,36.97,36.98,103184.0,31.3707,31.3791,31.3368,31.3452,103184.0
2017-02-24 13:50:00,36.98,36.99,36.97,36.98,30427.0,31.3452,31.3537,31.3368,31.3452,30427.0
2017-02-24 13:55:00,36.98,37.0,36.96,37.0,83916.0,31.3452,31.3622,31.3283,31.3622,83916.0
2017-02-24 14:00:00,37.0,37.0,36.96,36.98,50962.0,31.3622,31.3622,31.3283,31.3452,50962.0
2017-02-24 14:05:00,36.98,36.99,36.97,36.98,77140.0,31.3452,31.3537,31.3368,31.3452,77140.0
2017-02-24 14:10:00,36.98,37.02,36.98,37.01,80400.0,31.3452,31.3791,31.3452,31.3707,80400.0
2017-02-24 14:15:00,37.0,37.02,36.99,37.01,48542.0,31.3622,31.3791,31.3537,31.3707,48542.0
2017-02-24 14:20:00,37.01,37.01,36.95,36.95,67508.0,31.3707,31.3707,31.3198,31.3198,67508.0
2017-02-24 14:25:00,36.95,36.97,36.94,36.97,86042.0,31.3198,31.3368,31.3113,31.3368,86042.0
2017-02-24 14:30:00,36.97,36.98,36.96,36.96,53887.0,31.3368,31.3452,31.3283,31.3283,53887.0
2017-02-24 14:35:00,36.96,36.98,36.95,36.97,105600.0,31.3283,31.3452,31.3198,31.3368,105600.0
2017-02-24 14:40:00,36.97,36.98,36.94,36.95,131043.0,31.3368,31.3452,31.3113,31.3198,131043.0
2017-02-24 14:45:00,36.95,36.97,36.95,36.96,80930.0,31.3198,31.3368,31.3198,31.3283,80930.0
2017-02-24 14:50:00,36.96,36.97,36.95,36.97,49283.0,31.3283,31.3368,31.3198,31.3368,49283.0
2017-02-24 14:55:00,36.96,36.97,36.9,36.9,101271.0,31.3283,31.3368,31.2774,31.2774,101271.0
2017-02-24 15:00:00,36.9,36.92,36.89,36.89,85465.0,31.2774,31.2944,31.2689,31.2689,85465.0
2017-02-24 15:05:00,36.9,36.91,36.87,36.89,127350.0,31.2774,31.2859,31.252,31.2689,127350.0
2017-02-24 15:10:00,36.89,36.93,36.88,36.92,179584.0,31.2689,31.3029,31.2605,31.2944,179584.0
2017-02-24 15:15:00,36.92,36.93,36.91,36.92,61368.0,31.2944,31.3029,31.2859,31.2944,61368.0
2017-02-24 15:20:00,36.92,36.98,36.92,36.95,184402.0,31.2944,31.3452,31.2944,31.3198,184402.0
2017-02-24 15:25:00,36.95,36.96,36.93,36.94,98167.0,31.3198,31.3283,31.3029,31.3113,98167.0
2017-02-24 15:30:00,36.93,36.95,36.91,36.93,315795.0,31.3029,31.3198,31.2859,31.3029,315795.0
2017-02-24 15:35:00,36.94,36.94,36.89,36.91,274086.0,31.3113,31.3113,31.2689,31.2859,274086.0
2017-02-24 15:40:00,36.9,36.92,36.87,36.89,346996.0,31.2774,31.2944,31.252,31.2689,346996.0
2017-02-24 15:45:00,36.89,36.89,36.82,36.84,503307.0,31.2689,31.2689,31.2096,31.2266,503307.0
2017-02-24 15:50:00,36.84,36.91,36.84,36.87,494681.0,31.2266,31.2859,31.2266,31.252,494681.0
2017-02-24 15:55:00,36.87,36.91,36.85,36.91,904119.0,31.252,31.2859,31.235,31.2859,904119.0
2017-02-27 09:30:00,36.92,37.13,36.86,37.13,356648.0,31.2944,31.4724,31.2435,31.4724,356648.0
2017-02-27 09:35:00,37.12,37.19,37.09,37.11,177882.0,31.4639,31.5232,31.4385,31.4554,177882.0
2017-02-27 09:40:00,37.11,37.11,37.01,37.06,172954.0,31.4554,31.4554,31.3707,31.413,172954.0
2017-02-27 09:45:00,37.07,37.1,37.04,37.1,132511.0,31.4215,31.447,31.3961,31.447,132511.0
2017-02-27 09:50:00,37.09,37.14,37.08,37.1,82452.0,31.4385,31.4809,31.43,31.447,82452.0
2017-02-27 09:55:00,37.1,37.15,37.05,37.13,76133.0,31.447,31.4893,31.4046,31.4724,76133.0
2017-02-27 10:00:00,37.13,37.18,37.13,37.18,68190.0,31.4724,31.5148,31.4724,31.5148,68190.0
2017-02-27 10:05:00,37.18,37.22,37.14,37.22,114339.0,31.5148,31.5487,31.4809,31.5487,114339.0
2017-02-27 10:10:00,37.22,37.23,37.2,37.23,80196.0,31.5487,31.5571,31.5317,31.5571,80196.0
2017-02-27 10:15:00,37.23,37.29,37.22,37.26,177435.0,31.5571,31.608,31.5487,31.5826,177435.0
2017-02-27 10:20:00,37.25,37.28,37.23,37.27,146727.0,31.5741,31.5995,31.5571,31.591,146727.0
2017-02-27 10:25:00,37.27,37.36,37.27,37.33,117181.0,31.591,31.6673,31.591,31.6419,117181.0
2017-02-27 10:30:00,37.33,37.34,37.29,37.29,74101.0,31.6419,31.6504,31.608,31.608,74101.0
2017-02-27 10:35:00,37.28,37.28,37.2,37.22,83086.0,31.5995,31.5995,31.5317,31.5487,83086.0
2017-02-27 10:40:00,37.22,37.25,37.21,37.23,160122.0,31.5487,31.5741,31.5402,31.5571,160122.0
2017-02-27 10:45:00,37.23,37.33,37.23,37.33,150440.0,31.5571,31.6419,31.5571,31.6419,150440.0
2017-02-27 10:50:00,37.33,37.34,37.27,37.27,154824.0,31.6419,31.6504,31.591,31.591,154824.0
2017-02-27 10:55:00,37.27,37.29,37.23,37.25,141163.0,31.591,31.608,31.5571,31.5741,141163.0
2017-02-27 11:00:00,37.25,37.28,37.22,37.25,122004.0,31.5741,31.5995,31.5487,31.5741,122004.0
2017-02-27 11:05:00,37.24,37.27,37.19,37.21,103171.0,31.5656,31.591,31.5232,31.5402,103171.0
2017-02-27 11:10:00,37.21,37.27,37.19,37.27,130277.0,31.5402,31.591,31.5232,31.591,130277.0
2017-02-27 11:15:00,37.27,37.27,37.2,37.27,77897.0,31.591,31.591,31.5317,31.591,77897.0
2017-02-27 11:20:00,37.26,37.26,37.2,37.2,137469.0,31.5826,31.5826,31.5317,31.5317,137469.0
2017-02-27 11:25:00,37.2,37.2,37.11,37.13,124381.0,31.5317,31.5317,31.4554,31.4724,124381.0
2017-02-27 11:30:00,37.14,37.19,37.12,37.19,171871.0,31.4809,31.5232,31.4639,31.5232,171871.0
2017-02-27 11:35:00,37.18,37.21,37.15,37.15,67473.0,31.5148,31.5402,31.4893,31.4893,67473.0
2017-02-27 11:40:00,37.15,37.16,37.13,37.15,67416.0,31.4893,31.4978,31.4724,31.4893,67416.0
2017-02-27 11:45:00,37.15,37.15,37.12,37.14,75431.0,31.4893,31.4893,31.4639,31.4809,75431.0
2017-02-27 11:50:00,37.13,37.15,37.09,37.12,60680.0,31.4724,31.4893,31.4385,31.4639,60680.0
2017-02-27 11:55:00,37.12,37.13,37.1,37.1,48438.0,31.4639,31.4724,31.447,31.447,48438.0
2017-02-27 12:00:00,37.11,37.11,37.07,37.09,72440.0,31.4554,31.4554,31.4215,31.4385,72440.0
2017-02-27 12:05:00,37.1,37.14,37.09,37.12,56879.0,31.447,31.4809,31.4385,31.4639,56879.0
2017-02-27 12:10:00,37.12,37.14,37.11,37.13,45470.0,31.4639,31.4809,31.4554,31.4724,45470.0
2017-02-27 12:15:00,37.13,37.14,37.09,37.09,40227.0,31.4724,31.4809,31.4385,31.4385,40227.0
2017-02-27 12:20:00,37.09,37.09,37.06,37.08,45932.0,31.4385,31.4385,31.413,31.43,45932.0
2017-02-27 12:25:00,37.08,37.08,37.05,37.06,53176.0,31.43,31.43,31.4046,31.413,53176.0
2017-02-27 12:30:00,37.06,37.08,37.05,37.07,49232.0,31.413,31.43,31.4046,31.4215,49232.0
2017-02-27 12:35:00,37.07,37.07,37.05,37.05,41158.0,31.4215,31.4215,31.4046,31.4046,41158.0
2017-02-27 12:40:00,37.06,37.07,37.03,37.04,57028.0,31.413,31.4215,31.3876,31.3961,57028.0
2017-02-27 12:45:00,37.04,37.05,37.0,37.02,70250.0,31.3961,31.4046,31.3622,31.3791,70250.0
2017-02-27 12:50:00,37.01,37.02,36.99,37.0,59442.0,31.3707,31.3791,31.3537,31.3622,59442.0
2017-02-27 12:55:00,37.01,37.01,36.98,36.99,48193.0,31.3707,31.3707,31.3452,31.3537,48193.0
2017-02-27 13:00:00,37.0,37.01,36.97,37.01,71241.0,31.3622,31.3707,31.3368,31.3707,71241.0
2017-02-27 13:05:00,37.01,37.03,37.0,37.01,51011.0,31.3707,31.3876,31.3622,31.3707,51011.0
2017-02-27 13:10:00,37.01,37.05,37.0,37.04,64089.0,31.3707,31.4046,31.3622,31.3961,64089.0
2017-02-27 13:15:00,37.05,37.07,37.03,37.04,51537.0,31.4046,31.4215,31.3876,31.3961,51537.0
2017-02-27 13:20:00,37.04,37.07,37.03,37.06,56478.0,31.3961,31.4215,31.3876,31.413,56478.0
2017-02-27 13:25:00,37.06,37.07,37.04,37.05,32242.0,31.413,31.4215,31.3961,31.4046,32242.0
2017-02-27 13:30:00,37.05,37.07,37.04,37.05,61216.0,31.4046,31.4215,31.3961,31.4046,61216.0
2017-02-27 13:35:00,37.06,37.1,37.05,37.08,68268.0,31.413,31.447,31.4046,31.43,68268.0
2017-02-27 13:40:00,37.07,37.09,37.06,37.08,36585.0,31.4215,31.4385,31.413,31.43,36585.0
2017-02-27 13:45:00,37.07,37.11,37.07,37.07,57614.0,31.4215,31.4554,31.4215,31.4215,57614.0
2017-02-27 13:50:00,37.07,37.08,37.06,37.08,46440.0,31.4215,31.43,31.413,31.43,46440.0
2017-02-27 13:55:00,37.08,37.09,37.06,37.09,73096.0,31.43,31.4385,31.413,31.4385,73096.0
2017-02-27 14:00:00,37.09,37.12,37.08,37.1,76937.0,31.4385,31.4639,31.43,31.447,76937.0
2017-02-27 14:05:00,37.11,37.14,37.1,37.14,61323.0,31.4554,31.4809,31.447,31.4809,61323.0
2017-02-27 14:10:00,37.14,37.14,37.13,37.14,31262.0,31.4809,31.4809,31.4724,31.4809,31262.0
2017-02-27 14:15:00,37.14,37.18,37.13,37.17,81629.0,31.4809,31.5148,31.4724,31.5063,81629.0
2017-02-27 14:20:00,37.18,37.23,37.18,37.22,70952.0,31.5148,31.5571,31.5148,31.5487,70952.0
2017-02-27 14:25:00,37.22,37.25,37.21,37.23,62749.0,31.5487,31.5741,31.5402,31.5571,62749.0
2017-02-27 14:30:00,37.24,37.24,37.19,37.19,80137.0,31.5656,31.5656,31.5232,31.5232,80137.0
2017-02-27 14:35:00,37.19,37.2,37.17,37.19,64616.0,31.5232,31.5317,31.5063,31.5232,64616.0
2017-02-27 14:40:00,37.2,37.21,37.18,37.2,41525.0,31.5317,31.5402,31.5148,31.5317,41525.0
2017-02-27 14:45:00,37.19,37.23,37.19,37.22,67811.0,31.5232,31.5571,31.5232,31.5487,67811.0
2017-02-27 14:50:00,37.22,37.23,37.2,37.23,39847.0,31.5487,31.5571,31.5317,31.5571,39847.0
2017-02-27 14:55:00,37.23,37.26,37.22,37.23,77238.0,31.5571,31.5826,31.5487,31.5571,77238.0
2017-02-27 15:00:00,37.23,37.27,37.21,37.24,100677.0,31.5571,31.591,31.5402,31.5656,100677.0
2017-02-27 15:05:00,37.25,37.3,37.25,37.3,83810.0,31.5741,31.6165,31.5741,31.6165,83810.0
2017-02-27 15:10:00,37.3,37.3,37.25,37.29,58605.0,31.6165,31.6165,31.5741,31.608,58605.0
2017-02-27 15:15:00,37.29,37.3,37.27,37.27,61398.0,31.608,31.6165,31.591,31.591,61398.0
2017-02-27 15:20:00,37.27,37.29,37.27,37.27,70271.0,31.591,31.608,31.591,31.591,70271.0
2017-02-27 15:25:00,37.27,37.29,37.26,37.29,81931.0,31.591,31.608,31.5826,31.608,81931.0
2017-02-27 15:30:00,37.28,37.29,37.27,37.28,58445.0,31.5995,31.608,31.591,31.5995,58445.0
2017-02-27 15:35:00,37.27,37.28,37.26,37.27,76334.0,31.591,31.5995,31.5826,31.591,76334.0
2017-02-27 15:40:00,37.27,37.28,37.25,37.28,108558.0,31.591,31.5995,31.5741,31.5995,108558.0
2017-02-27 15:45:00,37.28,37.3,37.26,37.28,141730.0,31.5995,31.6165,31.5826,31.5995,141730.0
2017-02-27 15:50:00,37.28,37.29,37.26,37.27,186166.0,31.5995,31.608,31.5826,31.591,186166.0
2017-02-27 15:55:00,37.27,37.32,37.26,37.28,683029.0,31.591,31.6334,31.5826,31.5995,683029.0
2017-02-28 09:30:00,37.15,37.22,36.92,36.93,226253.0,31.4893,31.5487,31.2944,31.3029,226253.0
2017-02-28 09:35:00,36.94,36.96,36.91,36.92,109477.0,31.3113,31.3283,31.2859,31.2944,109477.0
2017-02-28 09:40:00,36.93,37.01,36.91,36.98,118237.0,31.3029,31.3707,31.2859,31.3452,118237.0
2017-02-28 09:45:00,36.98,36.99,36.92,36.94,102499.0,31.3452,31.3537,31.2944,31.3113,102499.0
2017-02-28 09:50:00,36.94,36.95,36.88,36.93,176800.0,31.3113,31.3198,31.2605,31.3029,176800.0
2017-02-28 09:55:00,36.93,37.0,36.92,36.99,87191.0,31.3029,31.3622,31.2944,31.3537,87191.0
2017-02-28 10:00:00,36.99,37.03,36.96,36.96,84245.0,31.3537,31.3876,31.3283,31.3283,84245.0
2017-02-28 10:05:00,36.97,36.98,36.9,36.93,146484.0,31.3368,31.3452,31.2774,31.3029,146484.0
2017-02-28 10:10:00,36.93,36.94,36.9,36.92,75396.0,31.3029,31.3113,31.2774,31.2944,75396.0
2017-02-28 10:15:00,36.91,36.92,36.85,36.85,142110.0,31.2859,31.2944,31.235,31.235,142110.0
2017-02-28 10:20:00,36.86,36.86,36.84,36.84,54183.0,31.2435,31.2435,31.2266,31.2266,54183.0
2017-02-28 10:25:00,36.84,36.9,36.83,36.9,110255.0,31.2266,31.2774,31.2181,31.2774,110255.0
2017-02-28 10:30:00,36.89,36.92,36.88,36.91,49854.0,31.2689,31.2944,31.2605,31.2859,49854.0
2017-02-28 10:35:00,36.92,36.93,36.89,36.92,23802.0,31.2944,31.3029,31.2689,31.2944,23802.0
2017-02-28 10:40:00,36.91,36.93,36.88,36.89,43237.0,31.2859,31.3029,31.2605,31.2689,43237.0
2017-02-28 10:45:00,36.89,36.91,36.87,36.9,38061.0,31.2689,31.2859,31.252,31.2774,38061.0
2017-02-28 10:50:00,36.9,36.92,36.88,36.92,39899.0,31.2774,31.2944,31.2605,31.2944,39899.0
2017-02-28 10:55:00,36.91,36.96,36.91,36.96,51517.0,31.2859,31.3283,31.2859,31.3283,51517.0
2017-02-28 11:00:00,36.95,36.96,36.91,36.91,55821.0,31.3198,31.3283,31.2859,31.2859,55821.0
2017-02-28 11:05:00,36.92,36.95,36.9,36.91,92961.0,31.2944,31.3198,31.2774,31.2859,92961.0
2017-02-28 11:10:00,36.91,36.92,36.88,36.91,53515.0,31.2859,31.2944,31.2605,31.2859,53515.0
2017-02-28 11:15:00,36.91,36.92,36.88,36.89,65606.0,31.2859,31.2944,31.2605,31.2689,65606.0
2017-02-28 11:20:00,36.89,36.93,36.88,36.92,47211.0,31.2689,31.3029,31.2605,31.2944,47211.0
2017-02-28 11:25:00,36.93,36.93,36.89,36.9,49123.0,31.3029,31.3029,31.2689,31.2774,49123.0
2017-02-28 11:30:00,36.9,36.9,36.88,36.89,34845.0,31.2774,31.2774,31.2605,31.2689,34845.0
2017-02-28 11:35:00,36.89,36.89,36.87,36.89,29869.0,31.2689,31.2689,31.252,31.2689,29869.0
2017-02-28 11:40:00,36.88,36.89,36.86,36.86,33506.0,31.2605,31.2689,31.2435,31.2435,33506.0
2017-02-28 11:45:00,36.86,36.89,36.86,36.87,60865.0,31.2435,31.2689,31.2435,31.252,60865.0
2017-02-28 11:50:00,36.86,36.87,36.81,36.82,115821.0,31.2435,31.252,31.2011,31.2096,115821.0
2017-02-28 11:55:00,36.81,36.82,36.8,36.8,43099.0,31.2011,31.2096,31.1927,31.1927,43099.0
2017-02-28 12:00:00,36.81,36.81,36.79,36.79,74492.0,31.2011,31.2011,31.1842,31.1842,74492.0
2017-02-28 12:05:00,36.8,36.8,36.72,36.76,230450.0,31.1927,31.1927,31.1249,31.1588,230450.0
2017-02-28 12:10:00,36.75,36.78,36.75,36.76,141480.0,31.1503,31.1757,31.1503,31.1588,141480.0
2017-02-28 12:15:00,36.76,36.8,36.75,36.76,119869.0,31.1588,31.1927,31.1503,31.1588,119869.0
2017-02-28 12:20:00,36.77,36.78,36.69,36.69,358689.0,31.1672,31.1757,31.0994,31.0994,358689.0
2017-02-28 12:25:00,36.69,36.69,36.61,36.63,150242.0,31.0994,31.0994,31.0316,31.0486,150242.0
2017-02-28 12:30:00,36.63,36.66,36.55,36.65,147347.0,31.0486,31.074,30.9808,31.0655,147347.0
2017-02-28 12:35:00,36.66,36.69,36.65,36.67,68183.0,31.074,31.0994,31.0655,31.0825,68183.0
2017-02-28 12:40:00,36.67,36.67,36.59,36.59,131328.0,31.0825,31.0825,31.0147,31.0147,131328.0
2017-02-28 12:45:00,36.59,36.63,36.57,36.62,149341.0,31.0147,31.0486,30.9977,31.0401,149341.0
2017-02-28 12:50:00,36.63,36.68,36.6,36.63,210284.0,31.0486,31.0909,31.0231,31.0486,210284.0
2017-02-28 12:55:00,36.63,36.65,36.61,36.63,136919.0,31.0486,31.0655,31.0316,31.0486,136919.0
2017-02-28 13:00:00,36.63,36.68,36.62,36.66,105952.0,31.0486,31.0909,31.0401,31.074,105952.0
2017-02-28 13:05:00,36.66,36.73,36.66,36.72,59886.0,31.074,31.1333,31.074,31.1249,59886.0
2017-02-28 13:10:00,36.72,36.79,36.69,36.78,195187.0,31.1249,31.1842,31.0994,31.1757,195187.0
2017-02-28 13:15:00,36.78,36.78,36.75,36.77,42153.0,31.1757,31.1757,31.1503,31.1672,42153.0
2017-02-28 13:20:00,36.77,36.78,36.72,36.73,68900.0,31.1672,31.1757,31.1249,31.1333,68900.0
2017-02-28 13:25:00,36.73,36.74,36.7,36.7,37956.0,31.1333,31.1418,31.1079,31.1079,37956.0
2017-02-28 13:30:00,36.7,36.72,36.7,36.72,24224.0,31.1079,31.1249,31.1079,31.1249,24224.0
2017-02-28 13:35:00,36.71,36.75,36.71,36.75,52722.0,31.1164,31.1503,31.1164,31.1503,52722.0
2017-02-28 13:40:00,36.75,36.77,36.74,36.76,95623.0,31.1503,31.1672,31.1418,31.1588,95623.0
2017-02-28 13:45:00,36.77,36.77,36.74,36.75,72504.0,31.1672,31.1672,31.1418,31.1503,72504.0
2017-02-28 13:50:00,36.75,36.77,36.74,36.74,98211.0,31.1503,31.1672,31.1418,31.1418,98211.0
2017-02-28 13:55:00,36.75,36.75,36.71,36.72,95412.0,31.1503,31.1503,31.1164,31.1249,95412.0
2017-02-28 14:00:00,36.72,36.73,36.67,36.67,69338.0,31.1249,31.1333,31.0825,31.0825,69338.0
2017-02-28 14:05:00,36.68,36.69,36.63,36.64,114766.0,31.0909,31.0994,31.0486,31.057,114766.0
2017-02-28 14:10:00,36.64,36.67,36.63,36.65,64250.0,31.057,31.0825,31.0486,31.0655,64250.0
2017-02-28 14:15:00,36.65,36.65,36.6,36.6,61187.0,31.0655,31.0655,31.0231,31.0231,61187.0
2017-02-28 14:20:00,36.6,36.64,36.59,36.61,134013.0,31.0231,31.057,31.0147,31.0316,134013.0
2017-02-28 14:25:00,36.61,36.67,36.6,36.65,49779.0,31.0316,31.0825,31.0231,31.0655,49779.0
2017-02-28 14:30:00,36.66,36.66,36.64,36.65,23701.0,31.074,31.074,31.057,31.0655,23701.0
2017-02-28 14:35:00,36.64,36.65,36.63,36.63,25889.0,31.057,31.0655,31.0486,31.0486,25889.0
2017-02-28 14:40:00,36.64,36.65,36.61,36.65,85458.0,31.057,31.0655,31.0316,31.0655,85458.0
2017-02-28 14:45:00,36.65,36.71,36.64,36.71,47093.0,31.0655,31.1164,31.057,31.1164,47093.0
2017-02-28 14:50:00,36.7,36.72,36.67,36.68,121248.0,31.1079,31.1249,31.0825,31.0909,121248.0
2017-02-28 14:55:00,36.68,36.7,36.67,36.68,114655.0,31.0909,31.1079,31.0825,31.0909,114655.0
2017-02-28 15:00:00,36.69,36.69,36.66,36.68,74235.0,31.0994,31.0994,31.074,31.0909,74235.0
2017-02-28 15:05:00,36.68,36.69,36.67,36.68,72474.0,31.0909,31.0994,31.0825,31.0909,72474.0
2017-02-28 15:10:00,36.68,36.69,36.66,36.66,83850.0,31.0909,31.0994,31.074,31.074,83850.0
2017-02-28 15:15:00,36.67,36.69,36.66,36.69,70074.0,31.0825,31.0994,31.074,31.0994,70074.0
2017-02-28 15:20:00,36.69,36.69,36.67,36.68,67358.0,31.0994,31.0994,31.0825,31.0909,67358.0
2017-02-28 15:25:00,36.67,36.71,36.67,36.7,93914.0,31.0825,31.1164,31.0825,31.1079,93914.0
2017-02-28 15:30:00,36.69,36.72,36.68,36.72,135855.0,31.0994,31.1249,31.0909,31.1249,135855.0
2017-02-28 15:35:00,36.72,36.76,36.69,36.69,144181.0,31.1249,31.1588,31.0994,31.0994,144181.0
2017-02-28 15:40:00,36.7,36.7,36.67,36.69,186809.0,31.1079,31.1079,31.0825,31.0994,186809.0
2017-02-28 15:45:00,36.69,36.77,36.68,36.77,274444.0,31.0994,31.1672,31.0909,31.1672,274444.0
2017-02-28 15:50:00,36.77,36.85,36.76,36.85,295478.0,31.1672,31.235,31.1588,31.235,295478.0
2017-02-28 15:55:00,36.85,36.87,36.83,36.83,606752.0,31.235,31.252,31.2181,31.2181,606752.0
2017-03-01 09:30:00,37.2,37.75,37.18,37.69,877761.0,31.5317,31.9979,31.5148,31.9471,877761.0
2017-03-01 09:35:00,37.68,37.72,37.48,37.55,323786.0,31.9386,31.9725,31.769,31.8284,323786.0
2017-03-01 09:40:00,37.55,37.65,37.49,37.57,227684.0,31.8284,31.9131,31.7775,31.8453,227684.0
2017-03-01 09:45:00,37.57,37.64,37.52,37.53,159222.0,31.8453,31.9047,31.803,31.8114,159222.0
2017-03-01 09:50:00,37.53,37.6,37.53,37.59,137694.0,31.8114,31.8708,31.8114,31.8623,137694.0
2017-03-01 09:55:00,37.59,37.61,37.54,37.54,166544.0,31.8623,31.8792,31.8199,31.8199,166544.0
2017-03-01 10:00:00,37.55,37.55,37.37,37.38,259272.0,31.8284,31.8284,31.6758,31.6843,259272.0
2017-03-01 10:05:00,37.38,37.43,37.29,37.43,208633.0,31.6843,31.7267,31.608,31.7267,208633.0
2017-03-01 10:10:00,37.43,37.52,37.43,37.52,139869.0,31.7267,31.803,31.7267,31.803,139869.0
2017-03-01 10:15:00,37.51,37.55,37.5,37.53,101873.0,31.7945,31.8284,31.786,31.8114,101873.0
2017-03-01 10:20:00,37.54,37.58,37.53,37.57,104499.0,31.8199,31.8538,31.8114,31.8453,104499.0
2017-03-01 10:25:00,37.57,37.66,37.57,37.65,181212.0,31.8453,31.9216,31.8453,31.9131,181212.0
2017-03-01 10:30:00,37.65,37.65,37.61,37.63,87746.0,31.9131,31.9131,31.8792,31.8962,87746.0
2017-03-01 10:35:00,37.63,37.63,37.54,37.57,71954.0,31.8962,31.8962,31.8199,31.8453,71954.0
2017-03-01 10:40:00,37.56,37.61,37.56,37.58,72092.0,31.8369,31.8792,31.8369,31.8538,72092.0
2017-03-01 10:45:00,37.57,37.6,37.56,37.56,86968.0,31.8453,31.8708,31.8369,31.8369,86968.0
2017-03-01 10:50:00,37.56,37.57,37.46,37.47,111638.0,31.8369,31.8453,31.7521,31.7606,111638.0
2017-03-01 10:55:00,37.46,37.48,37.38,37.44,167840.0,31.7521,31.769,31.6843,31.7351,167840.0
2017-03-01 11:00:00,37.43,37.44,37.39,37.39,49165.0,31.7267,31.7351,31.6928,31.6928,49165.0
2017-03-01 11:05:00,37.39,37.45,37.37,37.45,83107.0,31.6928,31.7436,31.6758,31.7436,83107.0
2017-03-01 11:10:00,37.44,37.45,37.39,37.4,71114.0,31.7351,31.7436,31.6928,31.7012,71114.0
2017-03-01 11:15:00,37.4,37.42,37.37,37.41,79327.0,31.7012,31.7182,31.6758,31.7097,79327.0
2017-03-01 11:20:00,37.41,37.42,37.36,37.37,66188.0,31.7097,31.7182,31.6673,31.6758,66188.0
2017-03-01 11:25:00,37.38,37.42,37.36,37.4,76747.0,31.6843,31.7182,31.6673,31.7012,76747.0
2017-03-01 11:30:00,37.4,37.41,37.36,37.39,65900.0,31.7012,31.7097,31.6673,31.6928,65900.0
2017-03-01 11:35:00,37.38,37.38,37.31,37.32,49785.0,31.6843,31.6843,31.625,31.6334,49785.0
2017-03-01 11:40:00,37.32,37.35,37.3,37.35,82820.0,31.6334,31.6589,31.6165,31.6589,82820.0
2017-03-01 11:45:00,37.34,37.37,37.32,37.35,54662.0,31.6504,31.6758,31.6334,31.6589,54662.0
2017-03-01 11:50:00,37.35,37.41,37.35,37.37,67307.0,31.6589,31.7097,31.6589,31.6758,67307.0
2017-03-01 11:55:00,37.37,37.41,37.37,37.4,55708.0,31.6758,31.7097,31.6758,31.7012,55708.0
2017-03-01 12:00:00,37.41,37.44,37.4,37.42,114270.0,31.7097,31.7351,31.7012,31.7182,114270.0
2017-03-01 12:05:00,37.43,37.47,37.42,37.47,104480.0,31.7267,31.7606,31.7182,31.7606,104480.0
2017-03-01 12:10:00,37.47,37.55,37.46,37.55,129958.0,31.7606,31.8284,31.7521,31.8284,129958.0
2017-03-01 12:15:00,37.55,37.57,37.49,37.5,163715.0,31.8284,31.8453,31.7775,31.786,163715.0
2017-03-01 12:20:00,37.5,37.54,37.49,37.5,133283.0,31.786,31.8199,31.7775,31.786,133283.0
2017-03-01 12:25:00,37.5,37.54,37.49,37.52,80006.0,31.786,31.8199,31.7775,31.803,80006.0
2017-03-01 12:30:00,37.53,37.54,37.5,37.52,44318.0,31.8114,31.8199,31.786,31.803,44318.0
2017-03-01 12:35:00,37.52,37.54,37.52,37.53,46105.0,31.803,31.8199,31.803,31.8114,46105.0
2017-03-01 12:40:00,37.53,37.53,37.51,37.52,33575.0,31.8114,31.8114,31.7945,31.803,33575.0
2017-03-01 12:45:00,37.53,37.53,37.5,37.53,56999.0,31.8114,31.8114,31.786,31.8114,56999.0
2017-03-01 12:50:00,37.53,37.54,37.51,37.54,46185.0,31.8114,31.8199,31.7945,31.8199,46185.0
2017-03-01 12:55:00,37.54,37.6,37.53,37.6,85925.0,31.8199,31.8708,31.8114,31.8708,85925.0
2017-03-01 13:00:00,37.6,37.64,37.6,37.62,109426.0,31.8708,31.9047,31.8708,31.8877,109426.0
2017-03-01 13:05:00,37.62,37.64,37.61,37.63,80813.0,31.8877,31.9047,31.8792,31.8962,80813.0
2017-03-01 13:10:00,37.63,37.65,37.62,37.64,129116.0,31.8962,31.9131,31.8877,31.9047,129116.0
2017-03-01 13:15:00,37.64,37.65,37.63,37.64,63247.0,31.9047,31.9131,31.8962,31.9047,63247.0
2017-03-01 13:20:00,37.64,37.64,37.6,37.61,108347.0,31.9047,31.9047,31.8708,31.8792,108347.0
2017-03-01 13:25:00,37.61,37.64,37.6,37.64,82930.0,31.8792,31.9047,31.8708,31.9047,82930.0
2017-03-01 13:30:00,37.63,37.69,37.63,37.66,108945.0,31.8962,31.9471,31.8962,31.9216,108945.0
2017-03-01 13:35:00,37.66,37.68,37.65,37.68,52006.0,31.9216,31.9386,31.9131,31.9386,52006.0
2017-03-01 13:40:00,37.68,37.7,37.67,37.67,141863.0,31.9386,31.9555,31.9301,31.9301,141863.0
2017-03-01 13:45:00,37.68,37.68,37.66,37.67,119399.0,31.9386,31.9386,31.9216,31.9301,119399.0
2017-03-01 13:50:00,37.68,37.69,37.66,37.69,148004.0,31.9386,31.9471,31.9216,31.9471,148004.0
2017-03-01 13:55:00,37.68,37.69,37.6,37.61,65010.0,31.9386,31.9471,31.8708,31.8792,65010.0
2017-03-01 14:00:00,37.61,37.62,37.6,37.6,62126.0,31.8792,31.8877,31.8708,31.8708,62126.0
2017-03-01 14:05:00,37.61,37.63,37.6,37.62,94600.0,31.8792,31.8962,31.8708,31.8877,94600.0
2017-03-01 14:10:00,37.62,37.65,37.61,37.65,65521.0,31.8877,31.9131,31.8792,31.9131,65521.0
2017-03-01 14:15:00,37.65,37.69,37.64,37.67,97134.0,31.9131,31.9471,31.9047,31.9301,97134.0
2017-03-01 14:20:00,37.67,37.67,37.64,37.65,96061.0,31.9301,31.9301,31.9047,31.9131,96061.0
2017-03-01 14:25:00,37.65,37.66,37.63,37.66,97529.0,31.9131,31.9216,31.8962,31.9216,97529.0
2017-03-01 14:30:00,37.65,37.66,37.64,37.65,91155.0,31.9131,31.9216,31.9047,31.9131,91155.0
2017-03-01 14:35:00,37.64,37.66,37.57,37.58,141952.0,31.9047,31.9216,31.8453,31.8538,141952.0
2017-03-01 14:40:00,37.57,37.59,37.56,37.58,72874.0,31.8453,31.8623,31.8369,31.8538,72874.0
2017-03-01 14:45:00,37.58,37.6,37.56,37.59,71072.0,31.8538,31.8708,31.8369,31.8623,71072.0
2017-03-01 14:50:00,37.6,37.62,37.59,37.59,44081.0,31.8708,31.8877,31.8623,31.8623,44081.0
2017-03-01 14:55:00,37.59,37.64,37.58,37.61,70410.0,31.8623,31.9047,31.8538,31.8792,70410.0
2017-03-01 15:00:00,37.62,37.62,37.56,37.58,75663.0,31.8877,31.8877,31.8369,31.8538,75663.0
2017-03-01 15:05:00,37.57,37.58,37.53,37.54,74809.0,31.8453,31.8538,31.8114,31.8199,74809.0
2017-03-01 15:10:00,37.53,37.55,37.52,37.54,75044.0,31.8114,31.8284,31.803,31.8199,75044.0
2017-03-01 15:15:00,37.54,37.55,37.52,37.54,80900.0,31.8199,31.8284,31.803,31.8199,80900.0
2017-03-01 15:20:00,37.54,37.57,37.54,37.56,56691.0,31.8199,31.8453,31.8199,31.8369,56691.0
2017-03-01 15:25:00,37.57,37.57,37.53,37.53,69981.0,31.8453,31.8453,31.8114,31.8114,69981.0
2017-03-01 15:30:00,37.54,37.54,37.51,37.52,90139.0,31.8199,31.8199,31.7945,31.803,90139.0
2017-03-01 15:35:00,37.52,37.54,37.51,37.52,100269.0,31.803,31.8199,31.7945,31.803,100269.0
2017-03-01 15:40:00,37.52,37.54,37.51,37.53,132596.0,31.803,31.8199,31.7945,31.8114,132596.0
2017-03-01 15:45:00,37.54,37.54,37.53,37.53,138122.0,31.8199,31.8199,31.8114,31.8114,138122.0
2017-03-01 15:50:00,37.54,37.54,37.46,37.47,342335.0,31.8199,31.8199,31.7521,31.7606,342335.0
2017-03-01 15:55:00,37.47,37.48,37.41,37.43,452096.0,31.7606,31.769,31.7097,31.7267,452096.0
2017-03-02 09:30:00,37.37,37.38,37.25,37.32,201087.0,31.6758,31.6843,31.5741,31.6334,201087.0
2017-03-02 09:35:00,37.32,37.52,37.3,37.5,174025.0,31.6334,31.803,31.6165,31.786,174025.0
2017-03-02 09:40:00,37.5,37.56,37.49,37.55,145827.0,31.786,31.8369,31.7775,31.8284,145827.0
2017-03-02 09:45:00,37.55,37.62,37.55,37.6,217869.0,31.8284,31.8877,31.8284,31.8708,217869.0
2017-03-02 09:50:00,37.6,37.67,37.59,37.66,251450.0,31.8708,31.9301,31.8623,31.9216,251450.0
2017-03-02 09:55:00,37.66,37.81,37.65,37.8,338572.0,31.9216,32.0488,31.9131,32.0403,338572.0
2017-03-02 10:00:00,37.8,37.89,37.78,37.87,373158.0,32.0403,32.1166,32.0233,32.0996,373158.0
2017-03-02 10:05:00,37.87,37.9,37.8,37.83,168950.0,32.0996,32.1251,32.0403,32.0657,168950.0
2017-03-02 10:10:00,37.82,37.86,37.78,37.85,173984.0,32.0572,32.0911,32.0233,32.0827,173984.0
2017-03-02 10:15:00,37.84,37.94,37.84,37.9,170138.0,32.0742,32.159,32.0742,32.1251,170138.0
2017-03-02 10:20:00,37.91,38.04,37.91,37.99,401570.0,32.1335,32.2437,32.1335,32.2013,401570.0
2017-03-02 10:25:00,37.99,38.1,37.97,38.08,238602.0,32.2013,32.2946,32.1844,32.2776,238602.0
2017-03-02 10:30:00,38.08,38.1,38.04,38.06,147325.0,32.2776,32.2946,32.2437,32.2607,147325.0
2017-03-02 10:35:00,38.07,38.07,37.97,38.01,288577.0,32.2691,32.2691,32.1844,32.2183,288577.0
2017-03-02 10:40:00,38.01,38.02,37.97,37.99,140238.0,32.2183,32.2268,32.1844,32.2013,140238.0
2017-03-02 10:45:00,37.99,37.99,37.91,37.95,108400.0,32.2013,32.2013,32.1335,32.1674,108400.0
2017-03-02 10:50:00,37.95,37.97,37.91,37.92,62106.0,32.1674,32.1844,32.1335,32.142,62106.0
2017-03-02 10:55:00,37.91,37.94,37.89,37.92,128689.0,32.1335,32.159,32.1166,32.142,128689.0
2017-03-02 11:00:00,37.92,37.93,37.88,37.89,158033.0,32.142,32.1505,32.1081,32.1166,158033.0
2017-03-02 11:05:00,37.9,37.9,37.8,37.85,259566.0,32.1251,32.1251,32.0403,32.0827,259566.0
2017-03-02 11:10:00,37.85,37.87,37.82,37.86,227445.0,32.0827,32.0996,32.0572,32.0911,227445.0
2017-03-02 11:15:00,37.86,37.86,37.81,37.84,130354.0,32.0911,32.0911,32.0488,32.0742,130354.0
2017-03-02 11:20:00,37.83,37.83,37.74,37.74,101368.0,32.0657,32.0657,31.9894,31.9894,101368.0
2017-03-02 11:25:00,37.75,37.81,37.71,37.79,69364.0,31.9979,32.0488,31.964,32.0318,69364.0
2017-03-02 11:30:00,37.79,37.79,37.74,37.75,87994.0,32.0318,32.0318,31.9894,31.9979,87994.0
2017-03-02 11:35:00,37.76,37.78,37.67,37.68,87047.0,32.0064,32.0233,31.9301,31.9386,87047.0
2017-03-02 11:40:00,37.68,37.7,37.67,37.7,53212.0,31.9386,31.9555,31.9301,31.9555,53212.0
2017-03-02 11:45:00,37.7,37.7,37.63,37.64,83208.0,31.9555,31.9555,31.8962,31.9047,83208.0
2017-03-02 11:50:00,37.64,37.66,37.6,37.62,40547.0,31.9047,31.9216,31.8708,31.8877,40547.0
2017-03-02 11:55:00,37.62,37.65,37.57,37.59,118911.0,31.8877,31.9131,31.8453,31.8623,118911.0
2017-03-02 12:00:00,37.59,37.6,37.54,37.57,82207.0,31.8623,31.8708,31.8199,31.8453,82207.0
2017-03-02 12:05:00,37.56,37.58,37.53,37.57,61469.0,31.8369,31.8538,31.8114,31.8453,61469.0
2017-03-02 12:10:00,37.56,37.57,37.5,37.5,43580.0,31.8369,31.8453,31.786,31.786,43580.0
2017-03-02 12:15:00,37.5,37.52,37.48,37.5,147952.0,31.786,31.803,31.769,31.786,147952.0
2017-03-02 12:20:00,37.49,37.5,37.4,37.4,121234.0,31.7775,31.786,31.7012,31.7012,121234.0
2017-03-02 12:25:00,37.41,37.82,37.41,37.78,945702.0,31.7097,32.0572,31.7097,32.0233,945702.0
2017-03-02 12:30:00,37.79,37.79,37.66,37.66,185485.0,32.0318,32.0318,31.9216,31.9216,185485.0
2017-03-02 12:35:00,37.67,37.73,37.66,37.68,177966.0,31.9301,31.981,31.9216,31.9386,177966.0
2017-03-02 12:40:00,37.68,37.69,37.58,37.59,133949.0,31.9386,31.9471,31.8538,31.8623,133949.0
2017-03-02 12:45:00,37.59,37.61,37.54,37.61,109152.0,31.8623,31.8792,31.8199,31.8792,109152.0
2017-03-02 12:50:00,37.61,37.73,37.6,37.66,138072.0,31.8792,31.981,31.8708,31.9216,138072.0
2017-03-02 12:55:00,37.66,37.67,37.61,37.61,49750.0,31.9216,31.9301,31.8792,31.8792,49750.0
2017-03-02 13:00:00,37.61,37.66,37.6,37.62,57250.0,31.8792,31.9216,31.8708,31.8877,57250.0
2017-03-02 13:05:00,37.62,37.66,37.61,37.61,44389.0,31.8877,31.9216,31.8792,31.8792,44389.0
2017-03-02 13:10:00,37.61,37.63,37.57,37.61,84733.0,31.8792,31.8962,31.8453,31.8792,84733.0
2017-03-02 13:15:00,37.61,37.67,37.6,37.65,59188.0,31.8792,31.9301,31.8708,31.9131,59188.0
2017-03-02 13:20:00,37.66,37.71,37.65,37.66,98501.0,31.9216,31.964,31.9131,31.9216,98501.0
2017-03-02 13:25:00,37.66,37.68,37.62,37.67,49148.0,31.9216,31.9386,31.8877,31.9301,49148.0
2017-03-02 13:30:00,37.66,37.7,37.66,37.68,75662.0,31.9216,31.9555,31.9216,31.9386,75662.0
2017-03-02 13:35:00,37.68,37.69,37.63,37.66,41943.0,31.9386,31.9471,31.8962,31.9216,41943.0
2017-03-02 13:40:00,37.66,37.67,37.64,37.66,38462.0,31.9216,31.9301,31.9047,31.9216,38462.0
2017-03-02 13:45:00,37.66,37.68,37.66,37.66,36700.0,31.9216,31.9386,31.9216,31.9216,36700.0
2017-03-02 13:50:00,37.66,37.67,37.61,37.65,123437.0,31.9216,31.9301,31.8792,31.9131,123437.0
2017-03-02 13:55:00,37.64,37.67,37.62,37.64,105414.0,31.9047,31.9301,31.8877,31.9047,105414.0
2017-03-02 14:00:00,37.65,37.73,37.64,37.7,95795.0,31.9131,31.981,31.9047,31.9555,95795.0
2017-03-02 14:05:00,37.7,37.77,37.69,37.72,99327.0,31.9555,32.0149,31.9471,31.9725,99327.0
2017-03-02 14:10:00,37.71,37.72,37.67,37.69,52154.0,31.964,31.9725,31.9301,31.9471,52154.0
2017-03-02 14:15:00,37.69,37.76,37.69,37.74,59504.0,31.9471,32.0064,31.9471,31.9894,59504.0
2017-03-02 14:20:00,37.75,37.76,37.71,37.71,65046.0,31.9979,32.0064,31.964,31.964,65046.0
2017-03-02 14:25:00,37.71,37.85,37.71,37.81,105324.0,31.964,32.0827,31.964,32.0488,105324.0
2017-03-02 14:30:00,37.81,37.85,37.8,37.84,55463.0,32.0488,32.0827,32.0403,32.0742,55463.0
2017-03-02 14:35:00,37.84,37.85,37.81,37.83,60716.0,32.0742,32.0827,32.0488,32.0657,60716.0
2017-03-02 14:40:00,37.82,37.83,37.79,37.82,85322.0,32.0572,32.0657,32.0318,32.0572,85322.0
2017-03-02 14:45:00,37.82,37.88,37.81,37.87,84478.0,32.0572,32.1081,32.0488,32.0996,84478.0
2017-03-02 14:50:00,37.86,37.87,37.84,37.84,34595.0,32.0911,32.0996,32.0742,32.0742,34595.0
2017-03-02 14:55:00,37.84,37.85,37.75,37.77,232762.0,32.0742,32.0827,31.9979,32.0149,232762.0
2017-03-02 15:00:00,37.76,37.8,37.74,37.77,135777.0,32.0064,32.0403,31.9894,32.0149,135777.0
2017-03-02 15:05:00,37.76,37.76,37.72,37.74,55841.0,32.0064,32.0064,31.9725,31.9894,55841.0
2017-03-02 15:10:00,37.75,37.78,37.74,37.75,70957.0,31.9979,32.0233,31.9894,31.9979,70957.0
2017-03-02 15:15:00,37.75,37.75,37.65,37.68,159065.0,31.9979,31.9979,31.9131,31.9386,159065.0
2017-03-02 15:20:00,37.68,37.7,37.68,37.69,45479.0,31.9386,31.9555,31.9386,31.9471,45479.0
2017-03-02 15:25:00,37.69,37.7,37.67,37.7,62346.0,31.9471,31.9555,31.9301,31.9555,62346.0
2017-03-02 15:30:00,37.7,37.71,37.67,37.67,85707.0,31.9555,31.964,31.9301,31.9301,85707.0
2017-03-02 15:35:00,37.67,37.7,37.66,37.7,124954.0,31.9301,31.9555,31.9216,31.9555,124954.0
2017-03-02 15:40:00,37.7,37.71,37.65,37.68,261843.0,31.9555,31.964,31.9131,31.9386,261843.0
2017-03-02 15:45:00,37.68,37.74,37.68,37.71,351505.0,31.9386,31.9894,31.9386,31.964,351505.0
2017-03-02 15:50:00,37.71,37.73,37.67,37.71,378421.0,31.964,31.981,31.9301,31.964,378421.0
2017-03-02 15:55:00,37.71,37.76,37.7,37.75,763797.0,31.964,32.0064,31.9555,31.9979,763797.0
2017-03-03 09:30:00,37.76,37.87,37.71,37.75,317010.0,32.0064,32.0996,31.964,31.9979,317010.0
2017-03-03 09:35:00,37.75,37.8,37.73,37.79,278434.0,31.9979,32.0403,31.981,32.0318,278434.0
2017-03-03 09:40:00,37.8,37.85,37.79,37.84,110212.0,32.0403,32.0827,32.0318,32.0742,110212.0
2017-03-03 09:45:00,37.84,37.84,37.79,37.83,105319.0,32.0742,32.0742,32.0318,32.0657,105319.0
2017-03-03 09:50:00,37.82,37.82,37.76,37.77,111963.0,32.0572,32.0572,32.0064,32.0149,111963.0
2017-03-03 09:55:00,37.77,37.77,37.67,37.67,89203.0,32.0149,32.0149,31.9301,31.9301,89203.0
2017-03-03 10:00:00,37.67,37.71,37.64,37.69,145803.0,31.9301,31.964,31.9047,31.9471,145803.0
2017-03-03 10:05:00,37.69,37.69,37.63,37.66,127205.0,31.9471,31.9471,31.8962,31.9216,127205.0
2017-03-03 10:10:00,37.66,37.66,37.61,37.63,134408.0,31.9216,31.9216,31.8792,31.8962,134408.0
2017-03-03 10:15:00,37.63,37.71,37.61,37.66,256203.0,31.8962,31.964,31.8792,31.9216,256203.0
2017-03-03 10:20:00,37.65,37.7,37.59,37.69,259079.0,31.9131,31.9555,31.8623,31.9471,259079.0
2017-03-03 10:25:00,37.69,37.74,37.65,37.72,124728.0,31.9471,31.9894,31.9131,31.9725,124728.0
2017-03-03 10:30:00,37.72,37.72,37.62,37.63,101160.0,31.9725,31.9725,31.8877,31.8962,101160.0
2017-03-03 10:35:00,37.62,37.64,37.58,37.63,127344.0,31.8877,31.9047,31.8538,31.8962,127344.0
2017-03-03 10:40:00,37.63,37.74,37.63,37.74,89205.0,31.8962,31.9894,31.8962,31.9894,89205.0
2017-03-03 10:45:00,37.74,37.8,37.73,37.79,101474.0,31.9894,32.0403,31.981,32.0318,101474.0
2017-03-03 10:50:00,37.79,37.83,37.75,37.79,134000.0,32.0318,32.0657,31.9979,32.0318,134000.0
2017-03-03 10:55:00,37.79,37.8,37.72,37.73,87303.0,32.0318,32.0403,31.9725,31.981,87303.0
2017-03-03 11:00:00,37.72,37.8,37.72,37.79,111576.0,31.9725,32.0403,31.9725,32.0318,111576.0
2017-03-03 11:05:00,37.79,37.88,37.77,37.87,209931.0,32.0318,32.1081,32.0149,32.0996,209931.0
2017-03-03 11:10:00,37.87,37.92,37.86,37.89,210249.0,32.0996,32.142,32.0911,32.1166,210249.0
2017-03-03 11:15:00,37.89,37.91,37.86,37.87,168069.0,32.1166,32.1335,32.0911,32.0996,168069.0
2017-03-03 11:20:00,37.86,37.9,37.85,37.89,151918.0,32.0911,32.1251,32.0827,32.1166,151918.0
2017-03-03 11:25:00,37.89,37.89,37.78,37.78,136055.0,32.1166,32.1166,32.0233,32.0233,136055.0
2017-03-03 11:30:00,37.78,37.79,37.71,37.73,65473.0,32.0233,32.0318,31.964,31.981,65473.0
2017-03-03 11:35:00,37.73,37.74,37.69,37.73,61019.0,31.981,31.9894,31.9471,31.981,61019.0
2017-03-03 11:40:00,37.73,37.75,37.69,37.69,51256.0,31.981,31.9979,31.9471,31.9471,51256.0
2017-03-03 11:45:00,37.69,37.72,37.67,37.69,51241.0,31.9471,31.9725,31.9301,31.9471,51241.0
2017-03-03 11:50:00,37.69,37.79,37.68,37.78,96104.0,31.9471,32.0318,31.9386,32.0233,96104.0
2017-03-03 11:55:00,37.78,37.79,37.74,37.75,55875.0,32.0233,32.0318,31.9894,31.9979,55875.0
2017-03-03 12:00:00,37.75,37.78,37.73,37.77,49850.0,31.9979,32.0233,31.981,32.0149,49850.0
2017-03-03 12:05:00,37.77,37.78,37.7,37.7,94764.0,32.0149,32.0233,31.9555,31.9555,94764.0
2017-03-03 12:10:00,37.71,37.76,37.68,37.76,162882.0,31.964,32.0064,31.9386,32.0064,162882.0
2017-03-03 12:15:00,37.75,38.25,37.69,38.04,1318748.0,31.9979,32.4217,31.9471,32.2437,1318748.0
2017-03-03 12:20:00,38.04,38.25,38.0,38.2,717763.0,32.2437,32.4217,32.2098,32.3793,717763.0
2017-03-03 12:25:00,38.19,38.28,38.05,38.14,696408.0,32.3709,32.4472,32.2522,32.3285,696408.0
2017-03-03 12:30:00,38.14,38.18,38.08,38.13,396877.0,32.3285,32.3624,32.2776,32.32,396877.0
2017-03-03 12:35:00,38.12,38.12,38.03,38.03,196252.0,32.3115,32.3115,32.2352,32.2352,196252.0
2017-03-03 12:40:00,38.03,38.14,38.01,38.13,170423.0,32.2352,32.3285,32.2183,32.32,170423.0
2017-03-03 12:45:00,38.12,38.2,38.12,38.18,209404.0,32.3115,32.3793,32.3115,32.3624,209404.0
2017-03-03 12:50:00,38.18,38.28,38.17,38.26,387227.0,32.3624,32.4472,32.3539,32.4302,387227.0
2017-03-03 12:55:00,38.25,38.3,38.23,38.28,239504.0,32.4217,32.4641,32.4048,32.4472,239504.0
2017-03-03 13:00:00,38.27,38.34,38.16,38.29,432088.0,32.4387,32.498,32.3454,32.4556,432088.0
2017-03-03 13:05:00,38.28,38.29,38.25,38.26,180573.0,32.4472,32.4556,32.4217,32.4302,180573.0
2017-03-03 13:10:00,38.25,38.3,38.25,38.29,156164.0,32.4217,32.4641,32.4217,32.4556,156164.0
2017-03-03 13:15:00,38.29,38.32,38.25,38.29,266347.0,32.4556,32.4811,32.4217,32.4556,266347.0
2017-03-03 13:20:00,38.29,38.31,38.2,38.22,120169.0,32.4556,32.4726,32.3793,32.3963,120169.0
2017-03-03 13:25:00,38.22,38.25,38.19,38.2,102682.0,32.3963,32.4217,32.3709,32.3793,102682.0
2017-03-03 13:30:00,38.21,38.23,38.14,38.18,121914.0,32.3878,32.4048,32.3285,32.3624,121914.0
2017-03-03 13:35:00,38.18,38.19,38.15,38.18,87565.0,32.3624,32.3709,32.337,32.3624,87565.0
2017-03-03 13:40:00,38.18,38.23,38.17,38.19,129282.0,32.3624,32.4048,32.3539,32.3709,129282.0
2017-03-03 13:45:00,38.19,38.2,38.14,38.18,367461.0,32.3709,32.3793,32.3285,32.3624,367461.0
2017-03-03 13:50:00,38.18,38.19,38.11,38.13,190606.0,32.3624,32.3709,32.3031,32.32,190606.0
2017-03-03 13:55:00,38.13,38.17,38.12,38.14,106709.0,32.32,32.3539,32.3115,32.3285,106709.0
2017-03-03 14:00:00,38.14,38.18,38.09,38.12,285312.0,32.3285,32.3624,32.2861,32.3115,285312.0
2017-03-03 14:05:00,38.12,38.15,38.11,38.14,132729.0,32.3115,32.337,32.3031,32.3285,132729.0
2017-03-03 14:10:00,38.14,38.18,38.12,38.17,148163.0,32.3285,32.3624,32.3115,32.3539,148163.0
2017-03-03 14:15:00,38.16,38.18,38.14,38.17,157308.0,32.3454,32.3624,32.3285,32.3539,157308.0
2017-03-03 14:20:00,38.17,38.19,38.15,38.16,119027.0,32.3539,32.3709,32.337,32.3454,119027.0
2017-03-03 14:25:00,38.16,38.19,38.15,38.16,223970.0,32.3454,32.3709,32.337,32.3454,223970.0
2017-03-03 14:30:00,38.17,38.18,38.15,38.16,96080.0,32.3539,32.3624,32.337,32.3454,96080.0
2017-03-03 14:35:00,38.16,38.17,38.14,38.16,87906.0,32.3454,32.3539,32.3285,32.3454,87906.0
2017-03-03 14:40:00,38.16,38.17,38.12,38.16,103880.0,32.3454,32.3539,32.3115,32.3454,103880.0
2017-03-03 14:45:00,38.17,38.17,38.14,38.16,86365.0,32.3539,32.3539,32.3285,32.3454,86365.0
2017-03-03 14:50:00,38.15,38.18,38.14,38.16,93773.0,32.337,32.3624,32.3285,32.3454,93773.0
2017-03-03 14:55:00,38.17,38.19,38.16,38.18,174908.0,32.3539,32.3709,32.3454,32.3624,174908.0
2017-03-03 15:00:00,38.18,38.37,38.18,38.26,805229.0,32.3624,32.5234,32.3624,32.4302,805229.0
2017-03-03 15:05:00,38.26,38.29,38.22,38.25,621349.0,32.4302,32.4556,32.3963,32.4217,621349.0
2017-03-03 15:10:00,38.26,38.29,38.24,38.25,231448.0,32.4302,32.4556,32.4132,32.4217,231448.0
2017-03-03 15:15:00,38.25,38.27,38.21,38.27,347093.0,32.4217,32.4387,32.3878,32.4387,347093.0
2017-03-03 15:20:00,38.27,38.29,38.24,38.26,341034.0,32.4387,32.4556,32.4132,32.4302,341034.0
2017-03-03 15:25:00,38.26,38.32,38.25,38.31,265631.0,32.4302,32.4811,32.4217,32.4726,265631.0
2017-03-03 15:30:00,38.31,38.34,38.28,38.3,178540.0,32.4726,32.498,32.4472,32.4641,178540.0
2017-03-03 15:35:00,38.3,38.34,38.27,38.29,335466.0,32.4641,32.498,32.4387,32.4556,335466.0
2017-03-03 15:40:00,38.29,38.3,38.23,38.25,200513.0,32.4556,32.4641,32.4048,32.4217,200513.0
2017-03-03 15:45:00,38.24,38.24,38.2,38.2,267968.0,32.4132,32.4132,32.3793,32.3793,267968.0
2017-03-03 15:50:00,38.21,38.26,38.2,38.25,413478.0,32.3878,32.4302,32.3793,32.4217,413478.0
2017-03-03 15:55:00,38.26,38.28,38.22,38.23,876821.0,32.4302,32.4472,32.3963,32.4048,876821.0
2017-03-06 09:30:00,38.04,38.42,37.98,38.39,1096269.0,32.2437,32.5658,32.1929,32.5404,1096269.0
2017-03-06 09:35:00,38.37,38.55,38.03,38.04,965135.0,32.5234,32.676,32.2352,32.2437,965135.0
2017-03-06 09:40:00,38.04,38.16,37.87,38.03,491261.0,32.2437,32.3454,32.0996,32.2352,491261.0
2017-03-06 09:45:00,38.03,38.03,37.83,37.88,323283.0,32.2352,32.2352,32.0657,32.1081,323283.0
2017-03-06 09:50:00,37.89,37.93,37.82,37.83,472604.0,32.1166,32.1505,32.0572,32.0657,472604.0
2017-03-06 09:55:00,37.83,37.94,37.76,37.9,243405.0,32.0657,32.159,32.0064,32.1251,243405.0
2017-03-06 10:00:00,37.89,37.97,37.84,37.84,251263.0,32.1166,32.1844,32.0742,32.0742,251263.0
2017-03-06 10:05:00,37.85,37.9,37.81,37.84,242158.0,32.0827,32.1251,32.0488,32.0742,242158.0
2017-03-06 10:10:00,37.85,37.88,37.8,37.81,133905.0,32.0827,32.1081,32.0403,32.0488,133905.0
2017-03-06 10:15:00,37.82,37.86,37.77,37.77,188248.0,32.0572,32.0911,32.0149,32.0149,188248.0
2017-03-06 10:20:00,37.77,37.79,37.68,37.68,362744.0,32.0149,32.0318,31.9386,31.9386,362744.0
2017-03-06 10:25:00,37.68,37.69,37.58,37.6,370799.0,31.9386,31.9471,31.8538,31.8708,370799.0
2017-03-06 10:30:00,37.59,37.6,37.41,37.42,773024.0,31.8623,31.8708,31.7097,31.7182,773024.0
2017-03-06 10:35:00,37.42,37.44,37.36,37.4,369108.0,31.7182,31.7351,31.6673,31.7012,369108.0
2017-03-06 10:40:00,37.41,37.41,37.2,37.33,475984.0,31.7097,31.7097,31.5317,31.6419,475984.0
2017-03-06 10:45:00,37.32,37.53,37.32,37.49,254278.0,31.6334,31.8114,31.6334,31.7775,254278.0
2017-03-06 10:50:00,37.5,37.5,37.39,37.48,204937.0,31.786,31.786,31.6928,31.769,204937.0
2017-03-06 10:55:00,37.49,37.51,37.4,37.4,133326.0,31.7775,31.7945,31.7012,31.7012,133326.0
2017-03-06 11:00:00,37.41,37.44,37.38,37.4,231839.0,31.7097,31.7351,31.6843,31.7012,231839.0
2017-03-06 11:05:00,37.4,37.42,37.37,37.4,142304.0,31.7012,31.7182,31.6758,31.7012,142304.0
2017-03-06 11:10:00,37.4,37.41,37.36,37.36,100567.0,31.7012,31.7097,31.6673,31.6673,100567.0
2017-03-06 11:15:00,37.36,37.48,37.36,37.47,159278.0,31.6673,31.769,31.6673,31.7606,159278.0
2017-03-06 11:20:00,37.48,37.5,37.42,37.44,196495.0,31.769,31.786,31.7182,31.7351,196495.0
2017-03-06 11:25:00,37.43,37.49,37.42,37.45,221765.0,31.7267,31.7775,31.7182,31.7436,221765.0
2017-03-06 11:30:00,37.46,37.46,37.41,37.44,96797.0,31.7521,31.7521,31.7097,31.7351,96797.0
2017-03-06 11:35:00,37.44,37.48,37.43,37.48,131812.0,31.7351,31.769,31.7267,31.769,131812.0
2017-03-06 11:40:00,37.47,37.48,37.42,37.46,118628.0,31.7606,31.769,31.7182,31.7521,118628.0
2017-03-06 11:45:00,37.46,37.5,37.45,37.5,119005.0,31.7521,31.786,31.7436,31.786,119005.0
2017-03-06 11:50:00,37.49,37.51,37.38,37.38,185468.0,31.7775,31.7945,31.6843,31.6843,185468.0
2017-03-06 11:55:00,37.38,37.4,37.35,37.37,196813.0,31.6843,31.7012,31.6589,31.6758,196813.0
2017-03-06 12:00:00,37.37,37.42,37.35,37.41,135166.0,31.6758,31.7182,31.6589,31.7097,135166.0
2017-03-06 12:05:00,37.4,37.44,37.4,37.43,98536.0,31.7012,31.7351,31.7012,31.7267,98536.0
2017-03-06 12:10:00,37.42,37.45,37.41,37.44,233648.0,31.7182,31.7436,31.7097,31.7351,233648.0
2017-03-06 12:15:00,37.44,37.44,37.41,37.44,101152.0,31.7351,31.7351,31.7097,31.7351,101152.0
2017-03-06 12:20:00,37.44,37.47,37.43,37.46,155558.0,31.7351,31.7606,31.7267,31.7521,155558.0
2017-03-06 12:25:00,37.47,37.57,37.45,37.56,156010.0,31.7606,31.8453,31.7436,31.8369,156010.0
2017-03-06 12:30:00,37.55,37.61,37.53,37.59,177353.0,31.8284,31.8792,31.8114,31.8623,177353.0
2017-03-06 12:35:00,37.6,37.66,37.57,37.61,151325.0,31.8708,31.9216,31.8453,31.8792,151325.0
2017-03-06 12:40:00,37.62,37.68,37.6,37.64,101416.0,31.8877,31.9386,31.8708,31.9047,101416.0
2017-03-06 12:45:00,37.65,37.69,37.63,37.67,150066.0,31.9131,31.9471,31.8962,31.9301,150066.0
2017-03-06 12:50:00,37.66,37.68,37.62,37.65,84863.0,31.9216,31.9386,31.8877,31.9131,84863.0
2017-03-06 12:55:00,37.65,37.69,37.62,37.69,84836.0,31.9131,31.9471,31.8877,31.9471,84836.0
2017-03-06 13:00:00,37.69,37.72,37.67,37.71,70803.0,31.9471,31.9725,31.9301,31.964,70803.0
2017-03-06 13:05:00,37.72,37.72,37.65,37.66,72675.0,31.9725,31.9725,31.9131,31.9216,72675.0
2017-03-06 13:10:00,37.65,37.72,37.64,37.69,123145.0,31.9131,31.9725,31.9047,31.9471,123145.0
2017-03-06 13:15:00,37.69,37.74,37.66,37.73,155327.0,31.9471,31.9894,31.9216,31.981,155327.0
2017-03-06 13:20:00,37.73,37.79,37.73,37.79,133566.0,31.981,32.0318,31.981,32.0318,133566.0
2017-03-06 13:25:00,37.79,37.79,37.7,37.76,94097.0,32.0318,32.0318,31.9555,32.0064,94097.0
2017-03-06 13:30:00,37.76,37.8,37.75,37.79,69244.0,32.0064,32.0403,31.9979,32.0318,69244.0
2017-03-06 13:35:00,37.79,37.83,37.76,37.79,140377.0,32.0318,32.0657,32.0064,32.0318,140377.0
2017-03-06 13:40:00,37.78,37.81,37.78,37.81,44974.0,32.0233,32.0488,32.0233,32.0488,44974.0
2017-03-06 13:45:00,37.81,37.81,37.77,37.79,66101.0,32.0488,32.0488,32.0149,32.0318,66101.0
2017-03-06 13:50:00,37.79,37.82,37.78,37.81,85218.0,32.0318,32.0572,32.0233,32.0488,85218.0
2017-03-06 13:55:00,37.8,37.83,37.77,37.82,75299.0,32.0403,32.0657,32.0149,32.0572,75299.0
2017-03-06 14:00:00,37.82,37.82,37.78,37.79,50581.0,32.0572,32.0572,32.0233,32.0318,50581.0
2017-03-06 14:05:00,37.79,37.8,37.74,37.78,106202.0,32.0318,32.0403,31.9894,32.0233,106202.0
2017-03-06 14:10:00,37.78,37.8,37.77,37.8,63494.0,32.0233,32.0403,32.0149,32.0403,63494.0
2017-03-06 14:15:00,37.8,37.83,37.79,37.83,106535.0,32.0403,32.0657,32.0318,32.0657,106535.0
2017-03-06 14:20:00,37.83,37.85,37.82,37.83,97382.0,32.0657,32.0827,32.0572,32.0657,97382.0
2017-03-06 14:25:00,37.83,37.85,37.82,37.83,66246.0,32.0657,32.0827,32.0572,32.0657,66246.0
2017-03-06 14:30:00,37.82,37.85,37.81,37.84,97828.0,32.0572,32.0827,32.0488,32.0742,97828.0
2017-03-06 14:35:00,37.84,37.86,37.84,37.84,82536.0,32.0742,32.0911,32.0742,32.0742,82536.0
2017-03-06 14:40:00,37.84,37.86,37.83,37.84,106643.0,32.0742,32.0911,32.0657,32.0742,106643.0
2017-03-06 14:45:00,37.83,37.88,37.83,37.88,115302.0,32.0657,32.1081,32.0657,32.1081,115302.0
2017-03-06 14:50:00,37.88,37.88,37.82,37.83,97239.0,32.1081,32.1081,32.0572,32.0657,97239.0
2017-03-06 14:55:00,37.83,37.83,37.79,37.82,103629.0,32.0657,32.0657,32.0318,32.0572,103629.0
2017-03-06 15:00:00,37.82,37.85,37.8,37.81,118547.0,32.0572,32.0827,32.0403,32.0488,118547.0
2017-03-06 15:05:00,37.8,37.86,37.8,37.82,139478.0,32.0403,32.0911,32.0403,32.0572,139478.0
2017-03-06 15:10:00,37.83,37.85,37.82,37.84,128321.0,32.0657,32.0827,32.0572,32.0742,128321.0
2017-03-06 15:15:00,37.84,37.87,37.82,37.84,278609.0,32.0742,32.0996,32.0572,32.0742,278609.0
2017-03-06 15:20:00,37.84,37.87,37.83,37.87,88123.0,32.0742,32.0996,32.0657,32.0996,88123.0
2017-03-06 15:25:00,37.87,37.88,37.82,37.86,143726.0,32.0996,32.1081,32.0572,32.0911,143726.0
2017-03-06 15:30:00,37.86,37.86,37.83,37.85,277938.0,32.0911,32.0911,32.0657,32.0827,277938.0
2017-03-06 15:35:00,37.86,37.89,37.83,37.85,264520.0,32.0911,32.1166,32.0657,32.0827,264520.0
2017-03-06 15:40:00,37.85,37.88,37.84,37.88,157979.0,32.0827,32.1081,32.0742,32.1081,157979.0
2017-03-06 15:45:00,37.87,37.9,37.86,37.9,336934.0,32.0996,32.1251,32.0911,32.1251,336934.0
2017-03-06 15:50:00,37.9,37.91,37.88,37.9,381504.0,32.1251,32.1335,32.1081,32.1251,381504.0
2017-03-06 15:55:00,37.9,37.91,37.85,37.91,968868.0,32.1251,32.1335,32.0827,32.1335,968868.0
2017-03-07 09:30:00,37.76,37.84,37.52,37.53,354133.0,32.0064,32.0742,31.803,31.8114,354133.0
2017-03-07 09:35:00,37.53,37.58,37.46,37.55,281470.0,31.8114,31.8538,31.7521,31.8284,281470.0
2017-03-07 09:40:00,37.55,37.55,37.33,37.36,374494.0,31.8284,31.8284,31.6419,31.6673,374494.0
2017-03-07 09:45:00,37.36,37.43,37.3,37.39,230985.0,31.6673,31.7267,31.6165,31.6928,230985.0
2017-03-07 09:50:00,37.39,37.47,37.36,37.45,122394.0,31.6928,31.7606,31.6673,31.7436,122394.0
2017-03-07 09:55:00,37.46,37.47,37.4,37.44,132023.0,31.7521,31.7606,31.7012,31.7351,132023.0
2017-03-07 10:00:00,37.43,37.47,37.4,37.43,96159.0,31.7267,31.7606,31.7012,31.7267,96159.0
2017-03-07 10:05:00,37.44,37.44,37.37,37.38,221475.0,31.7351,31.7351,31.6758,31.6843,221475.0
2017-03-07 10:10:00,37.38,37.39,37.37,37.38,143915.0,31.6843,31.6928,31.6758,31.6843,143915.0
2017-03-07 10:15:00,37.37,37.39,37.31,37.32,253374.0,31.6758,31.6928,31.625,31.6334,253374.0
2017-03-07 10:20:00,37.32,37.38,37.31,37.37,197046.0,31.6334,31.6843,31.625,31.6758,197046.0
2017-03-07 10:25:00,37.37,37.47,37.36,37.47,147663.0,31.6758,31.7606,31.6673,31.7606,147663.0
2017-03-07 10:30:00,37.47,37.5,37.43,37.43,172399.0,31.7606,31.786,31.7267,31.7267,172399.0
2017-03-07 10:35:00,37.43,37.45,37.4,37.41,124706.0,31.7267,31.7436,31.7012,31.7097,124706.0
2017-03-07 10:40:00,37.4,37.44,37.37,37.41,135649.0,31.7012,31.7351,31.6758,31.7097,135649.0
2017-03-07 10:45:00,37.41,37.42,37.37,37.4,363465.0,31.7097,31.7182,31.6758,31.7012,363465.0
2017-03-07 10:50:00,37.4,37.51,37.39,37.5,246737.0,31.7012,31.7945,31.6928,31.786,246737.0
2017-03-07 10:55:00,37.5,37.5,37.43,37.45,159866.0,31.786,31.786,31.7267,31.7436,159866.0
2017-03-07 11:00:00,37.46,37.5,37.41,37.43,116944.0,31.7521,31.786,31.7097,31.7267,116944.0
2017-03-07 11:05:00,37.43,37.44,37.36,37.39,212093.0,31.7267,31.7351,31.6673,31.6928,212093.0
2017-03-07 11:10:00,37.38,37.41,37.36,37.41,162500.0,31.6843,31.7097,31.6673,31.7097,162500.0
2017-03-07 11:15:00,37.41,37.44,37.4,37.4,67506.0,31.7097,31.7351,31.7012,31.7012,67506.0
2017-03-07 11:20:00,37.41,37.45,37.39,37.44,82582.0,31.7097,31.7436,31.6928,31.7351,82582.0
2017-03-07 11:25:00,37.44,37.46,37.39,37.4,148192.0,31.7351,31.7521,31.6928,31.7012,148192.0
2017-03-07 11:30:00,37.41,37.44,37.37,37.44,147601.0,31.7097,31.7351,31.6758,31.7351,147601.0
2017-03-07 11:35:00,37.44,37.5,37.43,37.5,134091.0,31.7351,31.786,31.7267,31.786,134091.0
2017-03-07 11:40:00,37.5,37.51,37.48,37.51,107870.0,31.786,31.7945,31.769,31.7945,107870.0
2017-03-07 11:45:00,37.51,37.58,37.49,37.52,159218.0,31.7945,31.8538,31.7775,31.803,159218.0
2017-03-07 11:50:00,37.53,37.61,37.52,37.6,145924.0,31.8114,31.8792,31.803,31.8708,145924.0
2017-03-07 11:55:00,37.61,37.61,37.55,37.59,150418.0,31.8792,31.8792,31.8284,31.8623,150418.0
2017-03-07 12:00:00,37.6,37.61,37.52,37.57,138454.0,31.8708,31.8792,31.803,31.8453,138454.0
2017-03-07 12:05:00,37.58,37.59,37.56,37.59,70234.0,31.8538,31.8623,31.8369,31.8623,70234.0
2017-03-07 12:10:00,37.59,37.65,37.58,37.63,86200.0,31.8623,31.9131,31.8538,31.8962,86200.0
2017-03-07 12:15:00,37.63,37.63,37.57,37.59,97947.0,31.8962,31.8962,31.8453,31.8623,97947.0
2017-03-07 12:20:00,37.6,37.6,37.58,37.59,74780.0,31.8708,31.8708,31.8538,31.8623,74780.0
2017-03-07 12:25:00,37.59,37.61,37.58,37.61,133054.0,31.8623,31.8792,31.8538,31.8792,133054.0
2017-03-07 12:30:00,37.61,37.63,37.6,37.63,84104.0,31.8792,31.8962,31.8708,31.8962,84104.0
2017-03-07 12:35:00,37.63,37.67,37.62,37.66,93801.0,31.8962,31.9301,31.8877,31.9216,93801.0
2017-03-07 12:40:00,37.66,37.67,37.65,37.66,68289.0,31.9216,31.9301,31.9131,31.9216,68289.0
2017-03-07 12:45:00,37.66,37.67,37.57,37.58,67080.0,31.9216,31.9301,31.8453,31.8538,67080.0
2017-03-07 12:50:00,37.58,37.66,37.57,37.66,148689.0,31.8538,31.9216,31.8453,31.9216,148689.0
2017-03-07 12:55:00,37.66,37.74,37.65,37.71,184025.0,31.9216,31.9894,31.9131,31.964,184025.0
2017-03-07 13:00:00,37.72,37.76,37.71,37.73,93208.0,31.9725,32.0064,31.964,31.981,93208.0
2017-03-07 13:05:00,37.73,37.76,37.71,37.75,92469.0,31.981,32.0064,31.964,31.9979,92469.0
2017-03-07 13:10:00,37.74,37.75,37.69,37.71,114838.0,31.9894,31.9979,31.9471,31.964,114838.0
2017-03-07 13:15:00,37.71,37.71,37.68,37.68,68795.0,31.964,31.964,31.9386,31.9386,68795.0
2017-03-07 13:20:00,37.68,37.69,37.67,37.68,93279.0,31.9386,31.9471,31.9301,31.9386,93279.0
2017-03-07 13:25:00,37.67,37.69,37.66,37.67,75989.0,31.9301,31.9471,31.9216,31.9301,75989.0
2017-03-07 13:30:00,37.67,37.68,37.65,37.65,57616.0,31.9301,31.9386,31.9131,31.9131,57616.0
2017-03-07 13:35:00,37.66,37.66,37.6,37.61,91026.0,31.9216,31.9216,31.8708,31.8792,91026.0
2017-03-07 13:40:00,37.6,37.63,37.58,37.62,149143.0,31.8708,31.8962,31.8538,31.8877,149143.0
2017-03-07 13:45:00,37.62,37.64,37.61,37.63,50919.0,31.8877,31.9047,31.8792,31.8962,50919.0
2017-03-07 13:50:00,37.63,37.65,37.59,37.64,232710.0,31.8962,31.9131,31.8623,31.9047,232710.0
2017-03-07 13:55:00,37.65,37.71,37.64,37.69,77695.0,31.9131,31.964,31.9047,31.9471,77695.0
2017-03-07 14:00:00,37.7,37.74,37.69,37.73,96653.0,31.9555,31.9894,31.9471,31.981,96653.0
2017-03-07 14:05:00,37.74,37.75,37.67,37.67,113277.0,31.9894,31.9979,31.9301,31.9301,113277.0
2017-03-07 14:10:00,37.67,37.71,37.66,37.66,77448.0,31.9301,31.964,31.9216,31.9216,77448.0
2017-03-07 14:15:00,37.66,37.7,37.66,37.67,63983.0,31.9216,31.9555,31.9216,31.9301,63983.0
2017-03-07 14:20:00,37.66,37.69,37.65,37.66,92152.0,31.9216,31.9471,31.9131,31.9216,92152.0
2017-03-07 14:25:00,37.66,37.67,37.63,37.66,70540.0,31.9216,31.9301,31.8962,31.9216,70540.0
2017-03-07 14:30:00,37.66,37.67,37.63,37.65,93822.0,31.9216,31.9301,31.8962,31.9131,93822.0
2017-03-07 14:35:00,37.65,37.7,37.61,37.7,102592.0,31.9131,31.9555,31.8792,31.9555,102592.0
2017-03-07 14:40:00,37.7,37.7,37.63,37.64,94139.0,31.9555,31.9555,31.8962,31.9047,94139.0
2017-03-07 14:45:00,37.64,37.64,37.6,37.62,108592.0,31.9047,31.9047,31.8708,31.8877,108592.0
2017-03-07 14:50:00,37.61,37.63,37.6,37.62,59838.0,31.8792,31.8962,31.8708,31.8877,59838.0
2017-03-07 14:55:00,37.63,37.66,37.62,37.64,85416.0,31.8962,31.9216,31.8877,31.9047,85416.0
2017-03-07 15:00:00,37.64,37.68,37.62,37.68,105696.0,31.9047,31.9386,31.8877,31.9386,105696.0
2017-03-07 15:05:00,37.67,37.68,37.6,37.61,167065.0,31.9301,31.9386,31.8708,31.8792,167065.0
2017-03-07 15:10:00,37.61,37.66,37.6,37.66,153899.0,31.8792,31.9216,31.8708,31.9216,153899.0
2017-03-07 15:15:00,37.66,37.66,37.62,37.64,113826.0,31.9216,31.9216,31.8877,31.9047,113826.0
2017-03-07 15:20:00,37.64,37.65,37.62,37.65,191742.0,31.9047,31.9131,31.8877,31.9131,191742.0
2017-03-07 15:25:00,37.65,37.67,37.6,37.61,281821.0,31.9131,31.9301,31.8708,31.8792,281821.0
2017-03-07 15:30:00,37.62,37.63,37.6,37.61,130283.0,31.8877,31.8962,31.8708,31.8792,130283.0
2017-03-07 15:35:00,37.61,37.62,37.54,37.54,208102.0,31.8792,31.8877,31.8199,31.8199,208102.0
2017-03-07 15:40:00,37.54,37.55,37.5,37.51,251161.0,31.8199,31.8284,31.786,31.7945,251161.0
2017-03-07 15:45:00,37.51,37.58,37.51,37.57,277425.0,31.7945,31.8538,31.7945,31.8453,277425.0
2017-03-07 15:50:00,37.57,37.58,37.51,37.56,380985.0,31.8453,31.8538,31.7945,31.8369,380985.0
2017-03-07 15:55:00,37.55,37.58,37.49,37.53,873677.0,31.8284,31.8538,31.7775,31.8114,873677.0
2017-03-08 09:30:00,37.11,37.41,37.11,37.38,374124.0,31.7761,32.033,31.7761,32.0073,374124.0
2017-03-08 09:35:00,37.38,37.4,37.29,37.37,487147.0,32.0073,32.0245,31.9303,31.9988,487147.0
2017-03-08 09:40:00,37.37,37.5,37.35,37.47,289922.0,31.9988,32.1101,31.9816,32.0844,289922.0
2017-03-08 09:45:00,37.47,37.56,37.46,37.53,176050.0,32.0844,32.1615,32.0758,32.1358,176050.0
2017-03-08 09:50:00,37.53,37.69,37.51,37.68,378843.0,32.1358,32.2728,32.1187,32.2642,378843.0
2017-03-08 09:55:00,37.68,37.68,37.59,37.65,240097.0,32.2642,32.2642,32.1872,32.2385,240097.0
2017-03-08 10:00:00,37.65,37.66,37.59,37.65,214438.0,32.2385,32.2471,32.1872,32.2385,214438.0
2017-03-08 10:05:00,37.66,37.66,37.48,37.51,168496.0,32.2471,32.2471,32.093,32.1187,168496.0
2017-03-08 10:10:00,37.5,37.56,37.44,37.44,131385.0,32.1101,32.1615,32.0587,32.0587,131385.0
2017-03-08 10:15:00,37.45,37.51,37.42,37.42,127439.0,32.0673,32.1187,32.0416,32.0416,127439.0
2017-03-08 10:20:00,37.43,37.49,37.41,37.48,145895.0,32.0501,32.1015,32.033,32.093,145895.0
2017-03-08 10:25:00,37.47,37.52,37.47,37.48,91076.0,32.0844,32.1272,32.0844,32.093,91076.0
2017-03-08 10:30:00,37.49,37.5,37.38,37.45,140396.0,32.1015,32.1101,32.0073,32.0673,140396.0
2017-03-08 10:35:00,37.44,37.57,37.42,37.53,163023.0,32.0587,32.17,32.0416,32.1358,163023.0
2017-03-08 10:40:00,37.53,37.55,37.49,37.5,95049.0,32.1358,32.1529,32.1015,32.1101,95049.0
2017-03-08 10:45:00,37.51,37.53,37.48,37.51,99356.0,32.1187,32.1358,32.093,32.1187,99356.0
2017-03-08 10:50:00,37.5,37.53,37.45,37.52,68934.0,32.1101,32.1358,32.0673,32.1272,68934.0
2017-03-08 10:55:00,37.53,37.57,37.5,37.54,49402.0,32.1358,32.17,32.1101,32.1443,49402.0
2017-03-08 11:00:00,37.54,37.57,37.51,37.52,61995.0,32.1443,32.17,32.1187,32.1272,61995.0
2017-03-08 11:05:00,37.52,37.53,37.45,37.5,85954.0,32.1272,32.1358,32.0673,32.1101,85954.0
2017-03-08 11:10:00,37.49,37.51,37.45,37.49,61785.0,32.1015,32.1187,32.0673,32.1015,61785.0
2017-03-08 11:15:00,37.48,37.51,37.46,37.47,45381.0,32.093,32.1187,32.0758,32.0844,45381.0
2017-03-08 11:20:00,37.47,37.48,37.44,37.45,86122.0,32.0844,32.093,32.0587,32.0673,86122.0
2017-03-08 11:25:00,37.45,37.48,37.44,37.46,54203.0,32.0673,32.093,32.0587,32.0758,54203.0
2017-03-08 11:30:00,37.46,37.47,37.41,37.44,56025.0,32.0758,32.0844,32.033,32.0587,56025.0
2017-03-08 11:35:00,37.43,37.44,37.34,37.41,261353.0,32.0501,32.0587,31.9731,32.033,261353.0
2017-03-08 11:40:00,37.4,37.41,37.33,37.34,78015.0,32.0245,32.033,31.9645,31.9731,78015.0
2017-03-08 11:45:00,37.33,37.37,37.3,37.37,113469.0,31.9645,31.9988,31.9388,31.9988,113469.0
2017-03-08 11:50:00,37.36,37.37,37.3,37.34,88572.0,31.9902,31.9988,31.9388,31.9731,88572.0
2017-03-08 11:55:00,37.33,37.36,37.33,37.34,70363.0,31.9645,31.9902,31.9645,31.9731,70363.0
2017-03-08 12:00:00,37.35,37.39,37.31,37.37,92182.0,31.9816,32.0159,31.9474,31.9988,92182.0
2017-03-08 12:05:00,37.38,37.38,37.34,37.37,45988.0,32.0073,32.0073,31.9731,31.9988,45988.0
2017-03-08 12:10:00,37.36,37.39,37.36,37.38,34039.0,31.9902,32.0159,31.9902,32.0073,34039.0
2017-03-08 12:15:00,37.38,37.39,37.37,37.38,35295.0,32.0073,32.0159,31.9988,32.0073,35295.0
2017-03-08 12:20:00,37.37,37.39,37.37,37.37,22731.0,31.9988,32.0159,31.9988,31.9988,22731.0
2017-03-08 12:25:00,37.38,37.39,37.34,37.35,60472.0,32.0073,32.0159,31.9731,31.9816,60472.0
2017-03-08 12:30:00,37.35,37.37,37.34,37.36,27204.0,31.9816,31.9988,31.9731,31.9902,27204.0
2017-03-08 12:35:00,37.35,37.36,37.3,37.32,99062.0,31.9816,31.9902,31.9388,31.956,99062.0
2017-03-08 12:40:00,37.32,37.36,37.3,37.33,76673.0,31.956,31.9902,31.9388,31.9645,76673.0
2017-03-08 12:45:00,37.33,37.35,37.32,37.34,30111.0,31.9645,31.9816,31.956,31.9731,30111.0
2017-03-08 12:50:00,37.34,37.35,37.31,37.32,54488.0,31.9731,31.9816,31.9474,31.956,54488.0
2017-03-08 12:55:00,37.33,37.34,37.31,37.32,90584.0,31.9645,31.9731,31.9474,31.956,90584.0
2017-03-08 13:00:00,37.32,37.34,37.32,37.34,29176.0,31.956,31.9731,31.956,31.9731,29176.0
2017-03-08 13:05:00,37.34,37.35,37.33,37.34,27853.0,31.9731,31.9816,31.9645,31.9731,27853.0
2017-03-08 13:10:00,37.34,37.42,37.34,37.42,50761.0,31.9731,32.0416,31.9731,32.0416,50761.0
2017-03-08 13:15:00,37.42,37.46,37.41,37.46,61775.0,32.0416,32.0758,32.033,32.0758,61775.0
2017-03-08 13:20:00,37.46,37.46,37.44,37.45,43088.0,32.0758,32.0758,32.0587,32.0673,43088.0
2017-03-08 13:25:00,37.45,37.46,37.44,37.44,18284.0,32.0673,32.0758,32.0587,32.0587,18284.0
2017-03-08 13:30:00,37.45,37.46,37.43,37.44,60921.0,32.0673,32.0758,32.0501,32.0587,60921.0
2017-03-08 13:35:00,37.45,37.45,37.38,37.4,120080.0,32.0673,32.0673,32.0073,32.0245,120080.0
2017-03-08 13:40:00,37.39,37.4,37.35,37.37,100729.0,32.0159,32.0245,31.9816,31.9988,100729.0
2017-03-08 13:45:00,37.37,37.39,37.35,37.35,46584.0,31.9988,32.0159,31.9816,31.9816,46584.0
2017-03-08 13:50:00,37.35,37.35,37.32,37.32,37581.0,31.9816,31.9816,31.956,31.956,37581.0
2017-03-08 13:55:00,37.32,37.36,37.32,37.34,44484.0,31.956,31.9902,31.956,31.9731,44484.0
2017-03-08 14:00:00,37.34,37.35,37.32,37.34,48700.0,31.9731,31.9816,31.956,31.9731,48700.0
2017-03-08 14:05:00,37.34,37.34,37.28,37.29,86307.0,31.9731,31.9731,31.9217,31.9303,86307.0
2017-03-08 14:10:00,37.29,37.3,37.28,37.3,56273.0,31.9303,31.9388,31.9217,31.9388,56273.0
2017-03-08 14:15:00,37.3,37.32,37.28,37.28,56429.0,31.9388,31.956,31.9217,31.9217,56429.0
2017-03-08 14:20:00,37.28,37.29,37.25,37.27,82673.0,31.9217,31.9303,31.896,31.9131,82673.0
2017-03-08 14:25:00,37.27,37.28,37.24,37.26,29267.0,31.9131,31.9217,31.8875,31.9046,29267.0
2017-03-08 14:30:00,37.26,37.3,37.25,37.25,94134.0,31.9046,31.9388,31.896,31.896,94134.0
2017-03-08 14:35:00,37.25,37.26,37.24,37.25,63149.0,31.896,31.9046,31.8875,31.896,63149.0
2017-03-08 14:40:00,37.25,37.27,37.24,37.24,48635.0,31.896,31.9131,31.8875,31.8875,48635.0
2017-03-08 14:45:00,37.25,37.32,37.24,37.32,65446.0,31.896,31.956,31.8875,31.956,65446.0
2017-03-08 14:50:00,37.32,37.33,37.29,37.3,56144.0,31.956,31.9645,31.9303,31.9388,56144.0
2017-03-08 14:55:00,37.31,37.33,37.3,37.3,61965.0,31.9474,31.9645,31.9388,31.9388,61965.0
2017-03-08 15:00:00,37.31,37.37,37.31,37.35,72844.0,31.9474,31.9988,31.9474,31.9816,72844.0
2017-03-08 15:05:00,37.35,37.37,37.34,37.36,51660.0,31.9816,31.9988,31.9731,31.9902,51660.0
2017-03-08 15:10:00,37.36,37.37,37.3,37.33,104653.0,31.9902,31.9988,31.9388,31.9645,104653.0
2017-03-08 15:15:00,37.32,37.33,37.3,37.31,50321.0,31.956,31.9645,31.9388,31.9474,50321.0
2017-03-08 15:20:00,37.3,37.33,37.3,37.32,59586.0,31.9388,31.9645,31.9388,31.956,59586.0
2017-03-08 15:25:00,37.32,37.32,37.29,37.29,65712.0,31.956,31.956,31.9303,31.9303,65712.0
2017-03-08 15:30:00,37.29,37.3,37.18,37.27,257856.0,31.9303,31.9388,31.8361,31.9131,257856.0
2017-03-08 15:35:00,37.27,37.33,37.26,37.32,198841.0,31.9131,31.9645,31.9046,31.956,198841.0
2017-03-08 15:40:00,37.32,37.32,37.25,37.3,189130.0,31.956,31.956,31.896,31.9388,189130.0
2017-03-08 15:45:00,37.3,37.31,37.27,37.31,257220.0,31.9388,31.9474,31.9131,31.9474,257220.0
2017-03-08 15:50:00,37.31,37.31,37.26,37.3,267557.0,31.9474,31.9474,31.9046,31.9388,267557.0
2017-03-08 15:55:00,37.3,37.31,37.27,37.29,503582.0,31.9388,31.9474,31.9131,31.9303,503582.0
2017-03-09 09:30:00,37.33,37.35,37.18,37.22,275741.0,31.9645,31.9816,31.8361,31.8703,275741.0
2017-03-09 09:35:00,37.21,37.21,37.1,37.12,152983.0,31.8618,31.8618,31.7676,31.7847,152983.0
2017-03-09 09:40:00,37.13,37.13,37.04,37.11,240076.0,31.7933,31.7933,31.7162,31.7761,240076.0
2017-03-09 09:45:00,37.1,37.15,37.1,37.11,133832.0,31.7676,31.8104,31.7676,31.7761,133832.0
2017-03-09 09:50:00,37.11,37.11,37.05,37.07,96301.0,31.7761,31.7761,31.7248,31.7419,96301.0
2017-03-09 09:55:00,37.06,37.06,37.0,37.0,125905.0,31.7333,31.7333,31.682,31.682,125905.0
2017-03-09 10:00:00,37.0,37.17,36.97,37.17,445349.0,31.682,31.8275,31.6563,31.8275,445349.0
2017-03-09 10:05:00,37.17,37.19,37.12,37.16,146804.0,31.8275,31.8446,31.7847,31.819,146804.0
2017-03-09 10:10:00,37.17,37.22,37.15,37.19,99362.0,31.8275,31.8703,31.8104,31.8446,99362.0
2017-03-09 10:15:00,37.18,37.21,37.14,37.2,110603.0,31.8361,31.8618,31.8018,31.8532,110603.0
2017-03-09 10:20:00,37.19,37.2,37.1,37.11,176121.0,31.8446,31.8532,31.7676,31.7761,176121.0
2017-03-09 10:25:00,37.12,37.14,37.09,37.09,101216.0,31.7847,31.8018,31.759,31.759,101216.0
2017-03-09 10:30:00,37.09,37.12,37.08,37.12,146600.0,31.759,31.7847,31.7505,31.7847,146600.0
2017-03-09 10:35:00,37.12,37.15,37.1,37.15,272681.0,31.7847,31.8104,31.7676,31.8104,272681.0
2017-03-09 10:40:00,37.15,37.17,37.11,37.16,68701.0,31.8104,31.8275,31.7761,31.819,68701.0
2017-03-09 10:45:00,37.16,37.17,37.09,37.16,145064.0,31.819,31.8275,31.759,31.819,145064.0
2017-03-09 10:50:00,37.15,37.18,37.13,37.15,132426.0,31.8104,31.8361,31.7933,31.8104,132426.0
2017-03-09 10:55:00,37.15,37.15,37.1,37.14,592587.0,31.8104,31.8104,31.7676,31.8018,592587.0
2017-03-09 11:00:00,37.14,37.18,37.12,37.17,69802.0,31.8018,31.8361,31.7847,31.8275,69802.0
2017-03-09 11:05:00,37.18,37.22,37.17,37.2,103161.0,31.8361,31.8703,31.8275,31.8532,103161.0
2017-03-09 11:10:00,37.21,37.22,37.16,37.17,51141.0,31.8618,31.8703,31.819,31.8275,51141.0
2017-03-09 11:15:00,37.16,37.18,37.13,37.14,59332.0,31.819,31.8361,31.7933,31.8018,59332.0
2017-03-09 11:20:00,37.14,37.18,37.13,37.15,136050.0,31.8018,31.8361,31.7933,31.8104,136050.0
2017-03-09 11:25:00,37.16,37.19,37.11,37.19,100153.0,31.819,31.8446,31.7761,31.8446,100153.0
2017-03-09 11:30:00,37.19,37.19,37.12,37.13,85699.0,31.8446,31.8446,31.7847,31.7933,85699.0
2017-03-09 11:35:00,37.12,37.16,37.12,37.14,48101.0,31.7847,31.819,31.7847,31.8018,48101.0
2017-03-09 11:40:00,37.14,37.14,37.11,37.13,63339.0,31.8018,31.8018,31.7761,31.7933,63339.0
2017-03-09 11:45:00,37.14,37.15,37.11,37.13,39853.0,31.8018,31.8104,31.7761,31.7933,39853.0
2017-03-09 11:50:00,37.14,37.14,37.07,37.09,55998.0,31.8018,31.8018,31.7419,31.759,55998.0
2017-03-09 11:55:00,37.08,37.09,37.02,37.03,74816.0,31.7505,31.759,31.6991,31.7076,74816.0
2017-03-09 12:00:00,37.04,37.05,37.0,37.03,69340.0,31.7162,31.7248,31.682,31.7076,69340.0
2017-03-09 12:05:00,37.04,37.06,37.02,37.03,43736.0,31.7162,31.7333,31.6991,31.7076,43736.0
2017-03-09 12:10:00,37.02,37.03,37.0,37.02,26611.0,31.6991,31.7076,31.682,31.6991,26611.0
2017-03-09 12:15:00,37.01,37.05,37.01,37.02,39479.0,31.6905,31.7248,31.6905,31.6991,39479.0
2017-03-09 12:20:00,37.02,37.03,36.98,36.98,104094.0,31.6991,31.7076,31.6648,31.6648,104094.0
2017-03-09 12:25:00,36.98,36.99,36.93,36.93,101360.0,31.6648,31.6734,31.622,31.622,101360.0
2017-03-09 12:30:00,36.93,36.94,36.9,36.91,76774.0,31.622,31.6306,31.5963,31.6049,76774.0
2017-03-09 12:35:00,36.91,36.92,36.9,36.9,50438.0,31.6049,31.6135,31.5963,31.5963,50438.0
2017-03-09 12:40:00,36.9,36.92,36.88,36.91,111040.0,31.5963,31.6135,31.5792,31.6049,111040.0
2017-03-09 12:45:00,36.91,36.95,36.9,36.93,52794.0,31.6049,31.6391,31.5963,31.622,52794.0
2017-03-09 12:50:00,36.93,36.93,36.9,36.92,63162.0,31.622,31.622,31.5963,31.6135,63162.0
2017-03-09 12:55:00,36.91,36.92,36.89,36.9,45831.0,31.6049,31.6135,31.5878,31.5963,45831.0
2017-03-09 13:00:00,36.91,36.95,36.88,36.95,68466.0,31.6049,31.6391,31.5792,31.6391,68466.0
2017-03-09 13:05:00,36.95,36.99,36.94,36.97,110167.0,31.6391,31.6734,31.6306,31.6563,110167.0
2017-03-09 13:10:00,36.97,36.97,36.93,36.94,71634.0,31.6563,31.6563,31.622,31.6306,71634.0
2017-03-09 13:15:00,36.93,36.97,36.92,36.97,65784.0,31.622,31.6563,31.6135,31.6563,65784.0
2017-03-09 13:20:00,36.98,36.98,36.91,36.92,51668.0,31.6648,31.6648,31.6049,31.6135,51668.0
2017-03-09 13:25:00,36.92,36.93,36.87,36.88,52490.0,31.6135,31.622,31.5706,31.5792,52490.0
2017-03-09 13:30:00,36.88,36.89,36.83,36.86,98206.0,31.5792,31.5878,31.5364,31.5621,98206.0
2017-03-09 13:35:00,36.86,36.91,36.85,36.9,71458.0,31.5621,31.6049,31.5535,31.5963,71458.0
2017-03-09 13:40:00,36.91,36.94,36.89,36.94,44509.0,31.6049,31.6306,31.5878,31.6306,44509.0
2017-03-09 13:45:00,36.93,36.94,36.92,36.93,40054.0,31.622,31.6306,31.6135,31.622,40054.0
2017-03-09 13:50:00,36.93,36.93,36.91,36.93,68051.0,31.622,31.622,31.6049,31.622,68051.0
2017-03-09 13:55:00,36.93,36.93,36.83,36.88,96764.0,31.622,31.622,31.5364,31.5792,96764.0
2017-03-09 14:00:00,36.89,36.9,36.8,36.83,120921.0,31.5878,31.5963,31.5107,31.5364,120921.0
2017-03-09 14:05:00,36.82,36.89,36.81,36.89,92001.0,31.5278,31.5878,31.5193,31.5878,92001.0
2017-03-09 14:10:00,36.88,36.89,36.85,36.87,71781.0,31.5792,31.5878,31.5535,31.5706,71781.0
2017-03-09 14:15:00,36.87,36.88,36.8,36.8,193965.0,31.5706,31.5792,31.5107,31.5107,193965.0
2017-03-09 14:20:00,36.8,36.82,36.78,36.79,258468.0,31.5107,31.5278,31.4936,31.5021,258468.0
2017-03-09 14:25:00,36.79,36.9,36.78,36.89,366264.0,31.5021,31.5963,31.4936,31.5878,366264.0
2017-03-09 14:30:00,36.89,36.9,36.83,36.83,166745.0,31.5878,31.5963,31.5364,31.5364,166745.0
2017-03-09 14:35:00,36.84,36.85,36.8,36.82,134685.0,31.545,31.5535,31.5107,31.5278,134685.0
2017-03-09 14:40:00,36.81,36.83,36.78,36.82,108108.0,31.5193,31.5364,31.4936,31.5278,108108.0
2017-03-09 14:45:00,36.82,36.91,36.81,36.88,158788.0,31.5278,31.6049,31.5193,31.5792,158788.0
2017-03-09 14:50:00,36.87,36.89,36.86,36.87,65622.0,31.5706,31.5878,31.5621,31.5706,65622.0
2017-03-09 14:55:00,36.88,36.88,36.86,36.88,62546.0,31.5792,31.5792,31.5621,31.5792,62546.0
2017-03-09 15:00:00,36.88,36.88,36.83,36.84,97193.0,31.5792,31.5792,31.5364,31.545,97193.0
2017-03-09 15:05:00,36.84,36.92,36.84,36.91,89712.0,31.545,31.6135,31.545,31.6049,89712.0
2017-03-09 15:10:00,36.9,36.93,36.87,36.89,80813.0,31.5963,31.622,31.5706,31.5878,80813.0
2017-03-09 15:15:00,36.89,36.91,36.88,36.91,70122.0,31.5878,31.6049,31.5792,31.6049,70122.0
2017-03-09 15:20:00,36.9,36.91,36.88,36.9,85277.0,31.5963,31.6049,31.5792,31.5963,85277.0
2017-03-09 15:25:00,36.89,36.93,36.89,36.93,83128.0,31.5878,31.622,31.5878,31.622,83128.0
2017-03-09 15:30:00,36.93,37.01,36.92,37.01,359363.0,31.622,31.6905,31.6135,31.6905,359363.0
2017-03-09 15:35:00,37.0,37.02,36.94,36.95,208715.0,31.682,31.6991,31.6306,31.6391,208715.0
2017-03-09 15:40:00,36.96,36.96,36.89,36.89,158342.0,31.6477,31.6477,31.5878,31.5878,158342.0
2017-03-09 15:45:00,36.9,36.91,36.8,36.81,398109.0,31.5963,31.6049,31.5107,31.5193,398109.0
2017-03-09 15:50:00,36.81,36.88,36.81,36.82,560271.0,31.5193,31.5792,31.5193,31.5278,560271.0
2017-03-09 15:55:00,36.83,36.86,36.82,36.84,691400.0,31.5364,31.5621,31.5278,31.545,691400.0
2017-03-10 09:30:00,37.1,37.15,37.02,37.04,216064.0,31.7676,31.8104,31.6991,31.7162,216064.0
2017-03-10 09:35:00,37.05,37.14,37.01,37.09,111450.0,31.7248,31.8018,31.6905,31.759,111450.0
2017-03-10 09:40:00,37.08,37.15,37.05,37.11,108102.0,31.7505,31.8104,31.7248,31.7761,108102.0
2017-03-10 09:45:00,37.11,37.13,37.05,37.05,143421.0,31.7761,31.7933,31.7248,31.7248,143421.0
2017-03-10 09:50:00,37.05,37.15,37.05,37.13,89822.0,31.7248,31.8104,31.7248,31.7933,89822.0
2017-03-10 09:55:00,37.12,37.13,37.06,37.06,105170.0,31.7847,31.7933,31.7333,31.7333,105170.0
2017-03-10 10:00:00,37.07,37.14,37.07,37.08,207764.0,31.7419,31.8018,31.7419,31.7505,207764.0
2017-03-10 10:05:00,37.09,37.1,37.03,37.08,167839.0,31.759,31.7676,31.7076,31.7505,167839.0
2017-03-10 10:10:00,37.07,37.1,37.02,37.06,288985.0,31.7419,31.7676,31.6991,31.7333,288985.0
2017-03-10 10:15:00,37.06,37.17,37.05,37.16,200627.0,31.7333,31.8275,31.7248,31.819,200627.0
2017-03-10 10:20:00,37.16,37.19,37.13,37.13,164760.0,31.819,31.8446,31.7933,31.7933,164760.0
2017-03-10 10:25:00,37.12,37.13,37.07,37.08,87225.0,31.7847,31.7933,31.7419,31.7505,87225.0
2017-03-10 10:30:00,37.08,37.1,37.0,37.01,103279.0,31.7505,31.7676,31.682,31.6905,103279.0
2017-03-10 10:35:00,37.01,37.02,36.96,36.97,65975.0,31.6905,31.6991,31.6477,31.6563,65975.0
2017-03-10 10:40:00,36.96,36.99,36.91,36.97,134958.0,31.6477,31.6734,31.6049,31.6563,134958.0
2017-03-10 10:45:00,36.98,36.99,36.95,36.96,59417.0,31.6648,31.6734,31.6391,31.6477,59417.0
2017-03-10 10:50:00,36.96,37.0,36.96,36.97,49470.0,31.6477,31.682,31.6477,31.6563,49470.0
2017-03-10 10:55:00,36.97,36.98,36.91,36.92,72545.0,31.6563,31.6648,31.6049,31.6135,72545.0
2017-03-10 11:00:00,36.92,36.95,36.88,36.91,141535.0,31.6135,31.6391,31.5792,31.6049,141535.0
2017-03-10 11:05:00,36.92,36.96,36.91,36.95,159750.0,31.6135,31.6477,31.6049,31.6391,159750.0
2017-03-10 11:10:00,36.95,36.96,36.86,36.86,80198.0,31.6391,31.6477,31.5621,31.5621,80198.0
2017-03-10 11:15:00,36.86,36.91,36.84,36.9,67037.0,31.5621,31.6049,31.545,31.5963,67037.0
2017-03-10 11:20:00,36.89,36.94,36.88,36.94,37256.0,31.5878,31.6306,31.5792,31.6306,37256.0
2017-03-10 11:25:00,36.94,36.98,36.92,36.95,96664.0,31.6306,31.6648,31.6135,31.6391,96664.0
2017-03-10 11:30:00,36.95,36.97,36.9,36.91,101136.0,31.6391,31.6563,31.5963,31.6049,101136.0
2017-03-10 11:35:00,36.91,36.95,36.9,36.93,60324.0,31.6049,31.6391,31.5963,31.622,60324.0
2017-03-10 11:40:00,36.93,36.95,36.91,36.93,37381.0,31.622,31.6391,31.6049,31.622,37381.0
2017-03-10 11:45:00,36.93,36.95,36.92,36.92,34332.0,31.622,31.6391,31.6135,31.6135,34332.0
2017-03-10 11:50:00,36.93,36.94,36.91,36.93,33960.0,31.622,31.6306,31.6049,31.622,33960.0
2017-03-10 11:55:00,36.94,36.95,36.9,36.91,50607.0,31.6306,31.6391,31.5963,31.6049,50607.0
2017-03-10 12:00:00,36.91,36.92,36.87,36.88,51641.0,31.6049,31.6135,31.5706,31.5792,51641.0
2017-03-10 12:05:00,36.89,36.91,36.85,36.89,38839.0,31.5878,31.6049,31.5535,31.5878,38839.0
2017-03-10 12:10:00,36.89,36.92,36.89,36.92,24134.0,31.5878,31.6135,31.5878,31.6135,24134.0
2017-03-10 12:15:00,36.93,36.93,36.89,36.9,49553.0,31.622,31.622,31.5878,31.5963,49553.0
2017-03-10 12:20:00,36.91,36.96,36.9,36.95,52176.0,31.6049,31.6477,31.5963,31.6391,52176.0
2017-03-10 12:25:00,36.96,36.96,36.94,36.95,78829.0,31.6477,31.6477,31.6306,31.6391,78829.0
2017-03-10 12:30:00,36.95,36.96,36.91,36.91,53450.0,31.6391,31.6477,31.6049,31.6049,53450.0
2017-03-10 12:35:00,36.91,36.92,36.89,36.91,67911.0,31.6049,31.6135,31.5878,31.6049,67911.0
2017-03-10 12:40:00,36.91,36.92,36.89,36.9,38871.0,31.6049,31.6135,31.5878,31.5963,38871.0
2017-03-10 12:45:00,36.91,36.91,36.86,36.89,148710.0,31.6049,31.6049,31.5621,31.5878,148710.0
2017-03-10 12:50:00,36.9,36.9,36.82,36.83,86954.0,31.5963,31.5963,31.5278,31.5364,86954.0
2017-03-10 12:55:00,36.84,36.92,36.81,36.92,96484.0,31.545,31.6135,31.5193,31.6135,96484.0
2017-03-10 13:00:00,36.92,36.92,36.86,36.87,89337.0,31.6135,31.6135,31.5621,31.5706,89337.0
2017-03-10 13:05:00,36.86,36.87,36.78,36.85,112099.0,31.5621,31.5706,31.4936,31.5535,112099.0
2017-03-10 13:10:00,36.85,36.87,36.82,36.85,47485.0,31.5535,31.5706,31.5278,31.5535,47485.0
2017-03-10 13:15:00,36.86,36.89,36.85,36.86,32640.0,31.5621,31.5878,31.5535,31.5621,32640.0
2017-03-10 13:20:00,36.86,36.87,36.84,36.85,42323.0,31.5621,31.5706,31.545,31.5535,42323.0
2017-03-10 13:25:00,36.86,36.86,36.81,36.83,47624.0,31.5621,31.5621,31.5193,31.5364,47624.0
2017-03-10 13:30:00,36.83,36.85,36.77,36.77,92823.0,31.5364,31.5535,31.485,31.485,92823.0
2017-03-10 13:35:00,36.77,36.84,36.77,36.8,65693.0,31.485,31.545,31.485,31.5107,65693.0
2017-03-10 13:40:00,36.8,36.82,36.78,36.78,47680.0,31.5107,31.5278,31.4936,31.4936,47680.0
2017-03-10 13:45:00,36.78,36.84,36.78,36.82,113327.0,31.4936,31.545,31.4936,31.5278,113327.0
2017-03-10 13:50:00,36.82,36.83,36.8,36.83,60276.0,31.5278,31.5364,31.5107,31.5364,60276.0
2017-03-10 13:55:00,36.82,36.83,36.78,36.79,78699.0,31.5278,31.5364,31.4936,31.5021,78699.0
2017-03-10 14:00:00,36.8,36.82,36.79,36.81,49492.0,31.5107,31.5278,31.5021,31.5193,49492.0
2017-03-10 14:05:00,36.82,36.87,36.81,36.86,195345.0,31.5278,31.5706,31.5193,31.5621,195345.0
2017-03-10 14:10:00,36.86,36.89,36.85,36.89,57494.0,31.5621,31.5878,31.5535,31.5878,57494.0
2017-03-10 14:15:00,36.89,36.89,36.84,36.87,88780.0,31.5878,31.5878,31.545,31.5706,88780.0
2017-03-10 14:20:00,36.87,36.9,36.86,36.88,65709.0,31.5706,31.5963,31.5621,31.5792,65709.0
2017-03-10 14:25:00,36.87,36.89,36.85,36.87,53384.0,31.5706,31.5878,31.5535,31.5706,53384.0
2017-03-10 14:30:00,36.87,36.87,36.84,36.85,132101.0,31.5706,31.5706,31.545,31.5535,132101.0
2017-03-10 14:35:00,36.85,36.87,36.85,36.86,33490.0,31.5535,31.5706,31.5535,31.5621,33490.0
2017-03-10 14:40:00,36.86,36.87,36.84,36.86,90609.0,31.5621,31.5706,31.545,31.5621,90609.0
2017-03-10 14:45:00,36.87,36.88,36.85,36.85,37826.0,31.5706,31.5792,31.5535,31.5535,37826.0
2017-03-10 14:50:00,36.86,36.9,36.85,36.87,62541.0,31.5621,31.5963,31.5535,31.5706,62541.0
2017-03-10 14:55:00,36.87,36.89,36.86,36.88,30083.0,31.5706,31.5878,31.5621,31.5792,30083.0
2017-03-10 15:00:00,36.88,36.91,36.88,36.9,96052.0,31.5792,31.6049,31.5792,31.5963,96052.0
2017-03-10 15:05:00,36.9,36.9,36.84,36.85,254197.0,31.5963,31.5963,31.545,31.5535,254197.0
2017-03-10 15:10:00,36.85,36.86,36.83,36.84,95432.0,31.5535,31.5621,31.5364,31.545,95432.0
2017-03-10 15:15:00,36.85,36.86,36.84,36.84,204929.0,31.5535,31.5621,31.545,31.545,204929.0
2017-03-10 15:20:00,36.84,36.86,36.82,36.82,156295.0,31.545,31.5621,31.5278,31.5278,156295.0
2017-03-10 15:25:00,36.83,36.86,36.79,36.86,141890.0,31.5364,31.5621,31.5021,31.5621,141890.0
2017-03-10 15:30:00,36.85,36.86,36.81,36.82,148379.0,31.5535,31.5621,31.5193,31.5278,148379.0
2017-03-10 15:35:00,36.82,36.87,36.81,36.84,126208.0,31.5278,31.5706,31.5193,31.545,126208.0
2017-03-10 15:40:00,36.84,36.84,36.82,36.83,91411.0,31.545,31.545,31.5278,31.5364,91411.0
2017-03-10 15:45:00,36.83,36.9,36.82,36.9,244345.0,31.5364,31.5963,31.5278,31.5963,244345.0
2017-03-10 15:50:00,36.9,36.9,36.87,36.88,312077.0,31.5963,31.5963,31.5706,31.5792,312077.0
2017-03-10 15:55:00,36.88,36.89,36.82,36.85,1116236.0,31.5792,31.5878,31.5278,31.5535,1116236.0
2017-03-13 09:30:00,37.0,37.1,36.88,37.1,298791.0,31.682,31.7676,31.5792,31.7676,298791.0
2017-03-13 09:35:00,37.1,37.13,37.03,37.03,135487.0,31.7676,31.7933,31.7076,31.7076,135487.0
2017-03-13 09:40:00,37.04,37.06,36.88,36.91,215804.0,31.7162,31.7333,31.5792,31.6049,215804.0
2017-03-13 09:45:00,36.91,36.98,36.91,36.95,68090.0,31.6049,31.6648,31.6049,31.6391,68090.0
2017-03-13 09:50:00,36.95,37.0,36.93,37.0,50732.0,31.6391,31.682,31.622,31.682,50732.0
2017-03-13 09:55:00,37.0,37.0,36.95,36.95,77016.0,31.682,31.682,31.6391,31.6391,77016.0
2017-03-13 10:00:00,36.96,36.99,36.95,36.98,66007.0,31.6477,31.6734,31.6391,31.6648,66007.0
2017-03-13 10:05:00,36.98,36.99,36.94,36.95,87886.0,31.6648,31.6734,31.6306,31.6391,87886.0
2017-03-13 10:10:00,36.95,37.06,36.95,37.05,89810.0,31.6391,31.7333,31.6391,31.7248,89810.0
2017-03-13 10:15:00,37.04,37.08,37.04,37.05,49543.0,31.7162,31.7505,31.7162,31.7248,49543.0
2017-03-13 10:20:00,37.05,37.06,36.95,36.97,125768.0,31.7248,31.7333,31.6391,31.6563,125768.0
2017-03-13 10:25:00,36.97,37.03,36.96,37.0,164256.0,31.6563,31.7076,31.6477,31.682,164256.0
2017-03-13 10:30:00,37.01,37.03,37.0,37.0,100131.0,31.6905,31.7076,31.682,31.682,100131.0
2017-03-13 10:35:00,37.01,37.04,36.97,36.98,123771.0,31.6905,31.7162,31.6563,31.6648,123771.0
2017-03-13 10:40:00,36.97,36.97,36.89,36.9,167110.0,31.6563,31.6563,31.5878,31.5963,167110.0
2017-03-13 10:45:00,36.9,36.91,36.87,36.9,48230.0,31.5963,31.6049,31.5706,31.5963,48230.0
2017-03-13 10:50:00,36.9,36.92,36.88,36.89,34031.0,31.5963,31.6135,31.5792,31.5878,34031.0
2017-03-13 10:55:00,36.89,36.93,36.88,36.93,59249.0,31.5878,31.622,31.5792,31.622,59249.0
2017-03-13 11:00:00,36.92,36.93,36.88,36.89,43646.0,31.6135,31.622,31.5792,31.5878,43646.0
2017-03-13 11:05:00,36.9,36.9,36.86,36.88,78018.0,31.5963,31.5963,31.5621,31.5792,78018.0
2017-03-13 11:10:00,36.88,36.88,36.86,36.86,37183.0,31.5792,31.5792,31.5621,31.5621,37183.0
2017-03-13 11:15:00,36.87,36.89,36.84,36.84,109098.0,31.5706,31.5878,31.545,31.545,109098.0
2017-03-13 11:20:00,36.84,36.86,36.83,36.84,52569.0,31.545,31.5621,31.5364,31.545,52569.0
2017-03-13 11:25:00,36.83,36.87,36.83,36.87,68699.0,31.5364,31.5706,31.5364,31.5706,68699.0
2017-03-13 11:30:00,36.87,36.9,36.86,36.88,70854.0,31.5706,31.5963,31.5621,31.5792,70854.0
2017-03-13 11:35:00,36.88,36.93,36.87,36.91,37227.0,31.5792,31.622,31.5706,31.6049,37227.0
2017-03-13 11:40:00,36.91,36.94,36.89,36.89,27804.0,31.6049,31.6306,31.5878,31.5878,27804.0
2017-03-13 11:45:00,36.89,36.94,36.89,36.91,34105.0,31.5878,31.6306,31.5878,31.6049,34105.0
2017-03-13 11:50:00,36.9,36.91,36.87,36.9,78788.0,31.5963,31.6049,31.5706,31.5963,78788.0
2017-03-13 11:55:00,36.9,36.91,36.87,36.9,68076.0,31.5963,31.6049,31.5706,31.5963,68076.0
2017-03-13 12:00:00,36.9,36.95,36.9,36.93,135311.0,31.5963,31.6391,31.5963,31.622,135311.0
2017-03-13 12:05:00,36.93,36.95,36.89,36.9,51446.0,31.622,31.6391,31.5878,31.5963,51446.0
2017-03-13 12:10:00,36.9,36.95,36.9,36.95,34821.0,31.5963,31.6391,31.5963,31.6391,34821.0
2017-03-13 12:15:00,36.94,36.96,36.91,36.95,33393.0,31.6306,31.6477,31.6049,31.6391,33393.0
2017-03-13 12:20:00,36.95,36.96,36.91,36.92,72776.0,31.6391,31.6477,31.6049,31.6135,72776.0
2017-03-13 12:25:00,36.93,36.96,36.92,36.96,80866.0,31.622,31.6477,31.6135,31.6477,80866.0
2017-03-13 12:30:00,36.96,37.0,36.95,37.0,58693.0,31.6477,31.682,31.6391,31.682,58693.0
2017-03-13 12:35:00,37.0,37.0,36.94,36.95,55359.0,31.682,31.682,31.6306,31.6391,55359.0
2017-03-13 12:40:00,36.95,36.97,36.93,36.96,70489.0,31.6391,31.6563,31.622,31.6477,70489.0
2017-03-13 12:45:00,36.96,36.99,36.95,36.99,17707.0,31.6477,31.6734,31.6391,31.6734,17707.0
2017-03-13 12:50:00,36.99,36.99,36.96,36.97,9817.0,31.6734,31.6734,31.6477,31.6563,9817.0
2017-03-13 12:55:00,36.97,36.97,36.95,36.95,23813.0,31.6563,31.6563,31.6391,31.6391,23813.0
2017-03-13 13:00:00,36.95,36.97,36.95,36.97,26828.0,31.6391,31.6563,31.6391,31.6563,26828.0
2017-03-13 13:05:00,36.97,36.97,36.93,36.94,96152.0,31.6563,31.6563,31.622,31.6306,96152.0
2017-03-13 13:10:00,36.95,36.96,36.9,36.94,64078.0,31.6391,31.6477,31.5963,31.6306,64078.0
2017-03-13 13:15:00,36.94,36.94,36.91,36.91,13305.0,31.6306,31.6306,31.6049,31.6049,13305.0
2017-03-13 13:20:00,36.91,36.91,36.89,36.91,21842.0,31.6049,31.6049,31.5878,31.6049,21842.0
2017-03-13 13:25:00,36.91,36.93,36.9,36.92,29949.0,31.6049,31.622,31.5963,31.6135,29949.0
2017-03-13 13:30:00,36.92,36.93,36.89,36.91,29802.0,31.6135,31.622,31.5878,31.6049,29802.0
2017-03-13 13:35:00,36.91,36.92,36.89,36.91,56587.0,31.6049,31.6135,31.5878,31.6049,56587.0
2017-03-13 13:40:00,36.91,36.92,36.9,36.91,52174.0,31.6049,31.6135,31.5963,31.6049,52174.0
2017-03-13 13:45:00,36.91,36.91,36.89,36.89,16595.0,31.6049,31.6049,31.5878,31.5878,16595.0
2017-03-13 13:50:00,36.89,36.9,36.86,36.88,77067.0,31.5878,31.5963,31.5621,31.5792,77067.0
2017-03-13 13:55:00,36.89,36.89,36.88,36.88,11935.0,31.5878,31.5878,31.5792,31.5792,11935.0
2017-03-13 14:00:00,36.88,36.9,36.88,36.89,38309.0,31.5792,31.5963,31.5792,31.5878,38309.0
2017-03-13 14:05:00,36.89,36.89,36.86,36.87,21483.0,31.5878,31.5878,31.5621,31.5706,21483.0
2017-03-13 14:10:00,36.87,36.9,36.87,36.89,31790.0,31.5706,31.5963,31.5706,31.5878,31790.0
2017-03-13 14:15:00,36.9,36.91,36.87,36.89,26314.0,31.5963,31.6049,31.5706,31.5878,26314.0
2017-03-13 14:20:00,36.89,36.9,36.87,36.88,28271.0,31.5878,31.5963,31.5706,31.5792,28271.0
2017-03-13 14:25:00,36.89,36.9,36.87,36.87,22410.0,31.5878,31.5963,31.5706,31.5706,22410.0
2017-03-13 14:30:00,36.88,36.92,36.87,36.9,51232.0,31.5792,31.6135,31.5706,31.5963,51232.0
2017-03-13 14:35:00,36.91,36.92,36.9,36.91,25630.0,31.6049,31.6135,31.5963,31.6049,25630.0
2017-03-13 14:40:00,36.91,36.92,36.89,36.92,25917.0,31.6049,31.6135,31.5878,31.6135,25917.0
2017-03-13 14:45:00,36.91,36.92,36.87,36.9,34454.0,31.6049,31.6135,31.5706,31.5963,34454.0
2017-03-13 14:50:00,36.9,36.9,36.88,36.9,23449.0,31.5963,31.5963,31.5792,31.5963,23449.0
2017-03-13 14:55:00,36.9,36.9,36.88,36.89,33845.0,31.5963,31.5963,31.5792,31.5878,33845.0
2017-03-13 15:00:00,36.89,36.9,36.88,36.88,66793.0,31.5878,31.5963,31.5792,31.5792,66793.0
2017-03-13 15:05:00,36.89,36.9,36.87,36.89,87331.0,31.5878,31.5963,31.5706,31.5878,87331.0
2017-03-13 15:10:00,36.89,36.89,36.86,36.89,50349.0,31.5878,31.5878,31.5621,31.5878,50349.0
2017-03-13 15:15:00,36.89,36.9,36.87,36.87,50135.0,31.5878,31.5963,31.5706,31.5706,50135.0
2017-03-13 15:20:00,36.87,36.87,36.85,36.85,114853.0,31.5706,31.5706,31.5535,31.5535,114853.0
2017-03-13 15:25:00,36.85,36.87,36.85,36.87,45985.0,31.5535,31.5706,31.5535,31.5706,45985.0
2017-03-13 15:30:00,36.87,36.87,36.84,36.85,98030.0,31.5706,31.5706,31.545,31.5535,98030.0
2017-03-13 15:35:00,36.86,36.86,36.83,36.84,145607.0,31.5621,31.5621,31.5364,31.545,145607.0
2017-03-13 15:40:00,36.84,36.88,36.83,36.88,86323.0,31.545,31.5792,31.5364,31.5792,86323.0
2017-03-13 15:45:00,36.88,36.9,36.87,36.89,129653.0,31.5792,31.5963,31.5706,31.5878,129653.0
2017-03-13 15:50:00,36.88,36.89,36.86,36.87,168152.0,31.5792,31.5878,31.5621,31.5706,168152.0
2017-03-13 15:55:00,36.87,36.88,36.86,36.86,414170.0,31.5706,31.5792,31.5621,31.5621,414170.0
2017-03-14 09:30:00,36.76,36.84,36.68,36.83,179178.0,31.4764,31.545,31.4079,31.5364,179178.0
2017-03-14 09:35:00,36.84,36.86,36.79,36.82,84594.0,31.545,31.5621,31.5021,31.5278,84594.0
2017-03-14 09:40:00,36.81,36.83,36.75,36.79,50353.0,31.5193,31.5364,31.4679,31.5021,50353.0
2017-03-14 09:45:00,36.79,36.79,36.74,36.75,45422.0,31.5021,31.5021,31.4593,31.4679,45422.0
2017-03-14 09:50:00,36.76,36.79,36.69,36.72,68810.0,31.4764,31.5021,31.4165,31.4422,68810.0
2017-03-14 09:55:00,36.72,36.8,36.7,36.78,62301.0,31.4422,31.5107,31.4251,31.4936,62301.0
2017-03-14 10:00:00,36.78,36.79,36.75,36.76,64587.0,31.4936,31.5021,31.4679,31.4764,64587.0
2017-03-14 10:05:00,36.75,36.78,36.74,36.75,58931.0,31.4679,31.4936,31.4593,31.4679,58931.0
2017-03-14 10:10:00,36.74,36.79,36.74,36.77,63724.0,31.4593,31.5021,31.4593,31.485,63724.0
2017-03-14 10:15:00,36.77,36.81,36.72,36.73,61976.0,31.485,31.5193,31.4422,31.4508,61976.0
2017-03-14 10:20:00,36.73,36.76,36.72,36.76,49733.0,31.4508,31.4764,31.4422,31.4764,49733.0
2017-03-14 10:25:00,36.76,36.76,36.72,36.72,54121.0,31.4764,31.4764,31.4422,31.4422,54121.0
2017-03-14 10:30:00,36.72,36.75,36.68,36.75,52653.0,31.4422,31.4679,31.4079,31.4679,52653.0
2017-03-14 10:35:00,36.74,36.76,36.72,36.73,56575.0,31.4593,31.4764,31.4422,31.4508,56575.0
2017-03-14 10:40:00,36.72,36.76,36.71,36.74,72024.0,31.4422,31.4764,31.4336,31.4593,72024.0
2017-03-14 10:45:00,36.74,36.75,36.69,36.73,84052.0,31.4593,31.4679,31.4165,31.4508,84052.0
2017-03-14 10:50:00,36.73,36.8,36.73,36.78,43217.0,31.4508,31.5107,31.4508,31.4936,43217.0
2017-03-14 10:55:00,36.78,36.8,36.76,36.8,33958.0,31.4936,31.5107,31.4764,31.5107,33958.0
2017-03-14 11:00:00,36.8,36.82,36.78,36.81,63462.0,31.5107,31.5278,31.4936,31.5193,63462.0
2017-03-14 11:05:00,36.81,36.85,36.79,36.85,54072.0,31.5193,31.5535,31.5021,31.5535,54072.0
2017-03-14 11:10:00,36.85,36.87,36.82,36.83,52588.0,31.5535,31.5706,31.5278,31.5364,52588.0
2017-03-14 11:15:00,36.83,36.91,36.83,36.88,86594.0,31.5364,31.6049,31.5364,31.5792,86594.0
2017-03-14 11:20:00,36.88,36.92,36.87,36.88,71544.0,31.5792,31.6135,31.5706,31.5792,71544.0
2017-03-14 11:25:00,36.89,36.94,36.87,36.92,56131.0,31.5878,31.6306,31.5706,31.6135,56131.0
2017-03-14 11:30:00,36.93,36.94,36.9,36.91,42888.0,31.622,31.6306,31.5963,31.6049,42888.0
2017-03-14 11:35:00,36.91,36.94,36.91,36.92,72592.0,31.6049,31.6306,31.6049,31.6135,72592.0
2017-03-14 11:40:00,36.92,36.93,36.9,36.9,38015.0,31.6135,31.622,31.5963,31.5963,38015.0
2017-03-14 11:45:00,36.91,36.92,36.89,36.91,69089.0,31.6049,31.6135,31.5878,31.6049,69089.0
2017-03-14 11:50:00,36.92,36.97,36.91,36.93,42073.0,31.6135,31.6563,31.6049,31.622,42073.0
2017-03-14 11:55:00,36.94,36.95,36.91,36.93,29203.0,31.6306,31.6391,31.6049,31.622,29203.0
2017-03-14 12:00:00,36.93,36.94,36.91,36.91,49916.0,31.622,31.6306,31.6049,31.6049,49916.0
2017-03-14 12:05:00,36.91,36.93,36.87,36.89,68559.0,31.6049,31.622,31.5706,31.5878,68559.0
2017-03-14 12:10:00,36.89,36.9,36.85,36.88,46248.0,31.5878,31.5963,31.5535,31.5792,46248.0
2017-03-14 12:15:00,36.88,36.92,36.86,36.88,43408.0,31.5792,31.6135,31.5621,31.5792,43408.0
2017-03-14 12:20:00,36.87,36.89,36.87,36.88,35190.0,31.5706,31.5878,31.5706,31.5792,35190.0
2017-03-14 12:25:00,36.87,36.92,36.87,36.89,39669.0,31.5706,31.6135,31.5706,31.5878,39669.0
2017-03-14 12:30:00,36.89,36.9,36.87,36.87,48719.0,31.5878,31.5963,31.5706,31.5706,48719.0
2017-03-14 12:35:00,36.87,36.88,36.82,36.84,55536.0,31.5706,31.5792,31.5278,31.545,55536.0
2017-03-14 12:40:00,36.84,36.86,36.83,36.86,17459.0,31.545,31.5621,31.5364,31.5621,17459.0
2017-03-14 12:45:00,36.87,36.87,36.82,36.83,22028.0,31.5706,31.5706,31.5278,31.5364,22028.0
2017-03-14 12:50:00,36.82,36.83,36.81,36.83,19301.0,31.5278,31.5364,31.5193,31.5364,19301.0
2017-03-14 12:55:00,36.83,36.88,36.82,36.87,45529.0,31.5364,31.5792,31.5278,31.5706,45529.0
2017-03-14 13:00:00,36.87,36.89,36.86,36.88,26716.0,31.5706,31.5878,31.5621,31.5792,26716.0
2017-03-14 13:05:00,36.89,36.89,36.86,36.87,25799.0,31.5878,31.5878,31.5621,31.5706,25799.0
2017-03-14 13:10:00,36.87,36.93,36.87,36.91,36143.0,31.5706,31.622,31.5706,31.6049,36143.0
2017-03-14 13:15:00,36.91,36.92,36.86,36.87,35101.0,31.6049,31.6135,31.5621,31.5706,35101.0
2017-03-14 13:20:00,36.87,36.88,36.84,36.85,30131.0,31.5706,31.5792,31.545,31.5535,30131.0
2017-03-14 13:25:00,36.86,36.9,36.85,36.89,22770.0,31.5621,31.5963,31.5535,31.5878,22770.0
2017-03-14 13:30:00,36.89,36.89,36.86,36.87,33539.0,31.5878,31.5878,31.5621,31.5706,33539.0
2017-03-14 13:35:00,36.88,36.91,36.87,36.9,25038.0,31.5792,31.6049,31.5706,31.5963,25038.0
2017-03-14 13:40:00,36.9,36.91,36.84,36.85,25485.0,31.5963,31.6049,31.545,31.5535,25485.0
2017-03-14 13:45:00,36.85,36.89,36.84,36.88,24198.0,31.5535,31.5878,31.545,31.5792,24198.0
2017-03-14 13:50:00,36.87,36.89,36.86,36.87,33211.0,31.5706,31.5878,31.5621,31.5706,33211.0
2017-03-14 13:55:00,36.87,36.88,36.86,36.88,11677.0,31.5706,31.5792,31.5621,31.5792,11677.0
2017-03-14 14:00:00,36.88,36.89,36.82,36.86,110042.0,31.5792,31.5878,31.5278,31.5621,110042.0
2017-03-14 14:05:00,36.86,36.89,36.85,36.87,20761.0,31.5621,31.5878,31.5535,31.5706,20761.0
2017-03-14 14:10:00,36.88,36.88,36.86,36.86,33008.0,31.5792,31.5792,31.5621,31.5621,33008.0
2017-03-14 14:15:00,36.86,36.88,36.83,36.85,25778.0,31.5621,31.5792,31.5364,31.5535,25778.0
2017-03-14 14:20:00,36.85,36.86,36.82,36.85,40677.0,31.5535,31.5621,31.5278,31.5535,40677.0
2017-03-14 14:25:00,36.85,36.87,36.84,36.86,19346.0,31.5535,31.5706,31.545,31.5621,19346.0
2017-03-14 14:30:00,36.87,36.88,36.86,36.88,29378.0,31.5706,31.5792,31.5621,31.5792,29378.0
2017-03-14 14:35:00,36.88,36.89,36.86,36.88,63519.0,31.5792,31.5878,31.5621,31.5792,63519.0
2017-03-14 14:40:00,36.88,36.89,36.86,36.87,67362.0,31.5792,31.5878,31.5621,31.5706,67362.0
2017-03-14 14:45:00,36.87,36.89,36.86,36.87,135553.0,31.5706,31.5878,31.5621,31.5706,135553.0
2017-03-14 14:50:00,36.87,36.87,36.83,36.84,43222.0,31.5706,31.5706,31.5364,31.545,43222.0
2017-03-14 14:55:00,36.84,36.87,36.83,36.84,44739.0,31.545,31.5706,31.5364,31.545,44739.0
2017-03-14 15:00:00,36.84,36.87,36.83,36.86,34539.0,31.545,31.5706,31.5364,31.5621,34539.0
2017-03-14 15:05:00,36.86,36.89,36.85,36.89,35840.0,31.5621,31.5878,31.5535,31.5878,35840.0
2017-03-14 15:10:00,36.89,36.91,36.88,36.91,27502.0,31.5878,31.6049,31.5792,31.6049,27502.0
2017-03-14 15:15:00,36.91,36.92,36.9,36.91,25487.0,31.6049,31.6135,31.5963,31.6049,25487.0
2017-03-14 15:20:00,36.91,36.91,36.89,36.91,72503.0,31.6049,31.6049,31.5878,31.6049,72503.0
2017-03-14 15:25:00,36.91,36.91,36.9,36.91,43353.0,31.6049,31.6049,31.5963,31.6049,43353.0
2017-03-14 15:30:00,36.91,36.91,36.89,36.91,76573.0,31.6049,31.6049,31.5878,31.6049,76573.0
2017-03-14 15:35:00,36.9,36.92,36.9,36.9,106976.0,31.5963,31.6135,31.5963,31.5963,106976.0
2017-03-14 15:40:00,36.91,36.92,36.89,36.91,105378.0,31.6049,31.6135,31.5878,31.6049,105378.0
2017-03-14 15:45:00,36.92,36.93,36.91,36.91,159376.0,31.6135,31.622,31.6049,31.6049,159376.0
2017-03-14 15:50:00,36.91,36.92,36.89,36.9,140606.0,31.6049,31.6135,31.5878,31.5963,140606.0
2017-03-14 15:55:00,36.9,36.96,36.89,36.96,440709.0,31.5963,31.6477,31.5878,31.6477,440709.0
2017-03-15 09:30:00,37.07,37.14,37.02,37.09,183243.0,31.7419,31.8018,31.6991,31.759,183243.0
2017-03-15 09:35:00,37.09,37.11,36.99,37.0,115991.0,31.759,31.7761,31.6734,31.682,115991.0
2017-03-15 09:40:00,37.01,37.09,37.0,37.04,150184.0,31.6905,31.759,31.682,31.7162,150184.0
2017-03-15 09:45:00,37.04,37.09,37.02,37.07,88476.0,31.7162,31.759,31.6991,31.7419,88476.0
2017-03-15 09:50:00,37.08,37.13,37.07,37.12,80048.0,31.7505,31.7933,31.7419,31.7847,80048.0
2017-03-15 09:55:00,37.12,37.15,37.1,37.11,114073.0,31.7847,31.8104,31.7676,31.7761,114073.0
2017-03-15 10:00:00,37.12,37.15,37.11,37.12,57838.0,31.7847,31.8104,31.7761,31.7847,57838.0
2017-03-15 10:05:00,37.12,37.14,37.07,37.12,70687.0,31.7847,31.8018,31.7419,31.7847,70687.0
2017-03-15 10:10:00,37.13,37.16,37.09,37.1,139067.0,31.7933,31.819,31.759,31.7676,139067.0
2017-03-15 10:15:00,37.1,37.13,37.08,37.1,44496.0,31.7676,31.7933,31.7505,31.7676,44496.0
2017-03-15 10:20:00,37.09,37.09,37.05,37.08,42688.0,31.759,31.759,31.7248,31.7505,42688.0
2017-03-15 10:25:00,37.08,37.11,37.04,37.11,47484.0,31.7505,31.7761,31.7162,31.7761,47484.0
2017-03-15 10:30:00,37.12,37.16,37.12,37.13,39061.0,31.7847,31.819,31.7847,31.7933,39061.0
2017-03-15 10:35:00,37.13,37.15,37.1,37.11,32673.0,31.7933,31.8104,31.7676,31.7761,32673.0
2017-03-15 10:40:00,37.11,37.11,37.08,37.09,43880.0,31.7761,31.7761,31.7505,31.759,43880.0
2017-03-15 10:45:00,37.09,37.12,37.07,37.11,45306.0,31.759,31.7847,31.7419,31.7761,45306.0
2017-03-15 10:50:00,37.1,37.11,37.08,37.09,57713.0,31.7676,31.7761,31.7505,31.759,57713.0
2017-03-15 10:55:00,37.09,37.1,37.08,37.09,45755.0,31.759,31.7676,31.7505,31.759,45755.0
2017-03-15 11:00:00,37.09,37.11,37.08,37.1,98078.0,31.759,31.7761,31.7505,31.7676,98078.0
2017-03-15 11:05:00,37.1,37.1,37.09,37.1,41795.0,31.7676,31.7676,31.759,31.7676,41795.0
2017-03-15 11:10:00,37.1,37.13,37.08,37.09,229353.0,31.7676,31.7933,31.7505,31.759,229353.0
2017-03-15 11:15:00,37.09,37.09,37.07,37.08,51590.0,31.759,31.759,31.7419,31.7505,51590.0
2017-03-15 11:20:00,37.08,37.1,37.07,37.1,30159.0,31.7505,31.7676,31.7419,31.7676,30159.0
2017-03-15 11:25:00,37.1,37.1,37.06,37.09,76845.0,31.7676,31.7676,31.7333,31.759,76845.0
2017-03-15 11:30:00,37.09,37.1,37.07,37.09,55018.0,31.759,31.7676,31.7419,31.759,55018.0
2017-03-15 11:35:00,37.09,37.1,37.08,37.1,36997.0,31.759,31.7676,31.7505,31.7676,36997.0
2017-03-15 11:40:00,37.09,37.1,37.09,37.09,31769.0,31.759,31.7676,31.759,31.759,31769.0
2017-03-15 11:45:00,37.09,37.15,37.09,37.09,293720.0,31.759,31.8104,31.759,31.759,293720.0
2017-03-15 11:50:00,37.09,37.09,37.05,37.05,54872.0,31.759,31.759,31.7248,31.7248,54872.0
2017-03-15 11:55:00,37.05,37.07,37.05,37.07,32351.0,31.7248,31.7419,31.7248,31.7419,32351.0
2017-03-15 12:00:00,37.06,37.06,37.05,37.05,36677.0,31.7333,31.7333,31.7248,31.7248,36677.0
2017-03-15 12:05:00,37.05,37.09,37.04,37.09,42187.0,31.7248,31.759,31.7162,31.759,42187.0
2017-03-15 12:10:00,37.08,37.09,37.06,37.08,31115.0,31.7505,31.759,31.7333,31.7505,31115.0
2017-03-15 12:15:00,37.08,37.09,37.04,37.04,81630.0,31.7505,31.759,31.7162,31.7162,81630.0
2017-03-15 12:20:00,37.04,37.06,37.02,37.03,50031.0,31.7162,31.7333,31.6991,31.7076,50031.0
2017-03-15 12:25:00,37.03,37.03,36.96,36.98,144882.0,31.7076,31.7076,31.6477,31.6648,144882.0
2017-03-15 12:30:00,36.98,37.02,36.96,37.01,55544.0,31.6648,31.6991,31.6477,31.6905,55544.0
2017-03-15 12:35:00,37.0,37.03,37.0,37.01,50241.0,31.682,31.7076,31.682,31.6905,50241.0
2017-03-15 12:40:00,37.01,37.03,36.99,37.02,48435.0,31.6905,31.7076,31.6734,31.6991,48435.0
2017-03-15 12:45:00,37.01,37.03,36.99,37.02,53098.0,31.6905,31.7076,31.6734,31.6991,53098.0
2017-03-15 12:50:00,37.01,37.02,37.0,37.0,22970.0,31.6905,31.6991,31.682,31.682,22970.0
2017-03-15 12:55:00,37.01,37.02,36.98,36.98,41886.0,31.6905,31.6991,31.6648,31.6648,41886.0
2017-03-15 13:00:00,36.98,36.99,36.91,36.91,123661.0,31.6648,31.6734,31.6049,31.6049,123661.0
2017-03-15 13:05:00,36.92,36.93,36.91,36.92,105567.0,31.6135,31.622,31.6049,31.6135,105567.0
2017-03-15 13:10:00,36.92,36.92,36.87,36.87,61118.0,31.6135,31.6135,31.5706,31.5706,61118.0
2017-03-15 13:15:00,36.88,36.89,36.82,36.84,135633.0,31.5792,31.5878,31.5278,31.545,135633.0
2017-03-15 13:20:00,36.84,36.87,36.79,36.86,141969.0,31.545,31.5706,31.5021,31.5621,141969.0
2017-03-15 13:25:00,36.86,36.87,36.86,36.87,27121.0,31.5621,31.5706,31.5621,31.5706,27121.0
2017-03-15 13:30:00,36.87,36.89,36.84,36.88,85072.0,31.5706,31.5878,31.545,31.5792,85072.0
2017-03-15 13:35:00,36.89,36.9,36.87,36.88,56180.0,31.5878,31.5963,31.5706,31.5792,56180.0
2017-03-15 13:40:00,36.88,36.91,36.86,36.87,63122.0,31.5792,31.6049,31.5621,31.5706,63122.0
2017-03-15 13:45:00,36.87,36.93,36.86,36.9,79635.0,31.5706,31.622,31.5621,31.5963,79635.0
2017-03-15 13:50:00,36.9,36.9,36.86,36.89,106567.0,31.5963,31.5963,31.5621,31.5878,106567.0
2017-03-15 13:55:00,36.89,36.93,36.83,36.92,137382.0,31.5878,31.622,31.5364,31.6135,137382.0
2017-03-15 14:00:00,36.93,37.05,36.91,37.03,154442.0,31.622,31.7248,31.6049,31.7076,154442.0
2017-03-15 14:05:00,37.03,37.06,36.97,37.0,174648.0,31.7076,31.7333,31.6563,31.682,174648.0
2017-03-15 14:10:00,37.0,37.04,36.95,36.96,249709.0,31.682,31.7162,31.6391,31.6477,249709.0
2017-03-15 14:15:00,36.96,37.0,36.9,36.93,431026.0,31.6477,31.682,31.5963,31.622,431026.0
2017-03-15 14:20:00,36.93,36.95,36.89,36.93,253881.0,31.622,31.6391,31.5878,31.622,253881.0
2017-03-15 14:25:00,36.93,36.96,36.92,36.92,86373.0,31.622,31.6477,31.6135,31.6135,86373.0
2017-03-15 14:30:00,36.92,36.95,36.85,36.91,184070.0,31.6135,31.6391,31.5535,31.6049,184070.0
2017-03-15 14:35:00,36.91,36.97,36.89,36.96,138779.0,31.6049,31.6563,31.5878,31.6477,138779.0
2017-03-15 14:40:00,36.95,37.03,36.93,36.95,278628.0,31.6391,31.7076,31.622,31.6391,278628.0
2017-03-15 14:45:00,36.95,37.07,36.94,37.02,242543.0,31.6391,31.7419,31.6306,31.6991,242543.0
2017-03-15 14:50:00,37.04,37.09,37.03,37.06,158049.0,31.7162,31.759,31.7076,31.7333,158049.0
2017-03-15 14:55:00,37.05,37.06,36.97,37.01,166131.0,31.7248,31.7333,31.6563,31.6905,166131.0
2017-03-15 15:00:00,37.01,37.06,36.99,37.0,148473.0,31.6905,31.7333,31.6734,31.682,148473.0
2017-03-15 15:05:00,36.99,37.02,36.97,37.02,135053.0,31.6734,31.6991,31.6563,31.6991,135053.0
2017-03-15 15:10:00,37.02,37.08,36.98,37.08,76437.0,31.6991,31.7505,31.6648,31.7505,76437.0
2017-03-15 15:15:00,37.08,37.1,37.06,37.09,92224.0,31.7505,31.7676,31.7333,31.759,92224.0
2017-03-15 15:20:00,37.09,37.1,37.01,37.07,263657.0,31.759,31.7676,31.6905,31.7419,263657.0
2017-03-15 15:25:00,37.07,37.1,37.06,37.09,56182.0,31.7419,31.7676,31.7333,31.759,56182.0
2017-03-15 15:30:00,37.09,37.12,37.07,37.12,238881.0,31.759,31.7847,31.7419,31.7847,238881.0
2017-03-15 15:35:00,37.12,37.15,37.08,37.09,213861.0,31.7847,31.8104,31.7505,31.759,213861.0
2017-03-15 15:40:00,37.1,37.1,37.05,37.09,9081903.0,31.7676,31.7676,31.7248,31.759,9081903.0
2017-03-15 15:45:00,37.08,37.12,37.07,37.11,351800.0,31.7505,31.7847,31.7419,31.7761,351800.0
2017-03-15 15:50:00,37.11,37.13,37.05,37.09,4340888.0,31.7761,31.7933,31.7248,31.759,4340888.0
2017-03-15 15:55:00,37.1,37.13,37.06,37.08,4372628.0,31.7676,31.7933,31.7333,31.7505,4372628.0
2017-03-16 09:30:00,37.09,37.12,37.03,37.09,297140.0,31.759,31.7847,31.7076,31.759,297140.0
2017-03-16 09:35:00,37.09,37.09,36.9,36.97,186415.0,31.759,31.759,31.5963,31.6563,186415.0
2017-03-16 09:40:00,36.96,37.08,36.95,36.95,227347.0,31.6477,31.7505,31.6391,31.6391,227347.0
2017-03-16 09:45:00,36.95,37.01,36.84,36.91,434357.0,31.6391,31.6905,31.545,31.6049,434357.0
2017-03-16 09:50:00,36.91,37.03,36.91,36.98,154302.0,31.6049,31.7076,31.6049,31.6648,154302.0
2017-03-16 09:55:00,36.98,37.03,36.95,36.99,212335.0,31.6648,31.7076,31.6391,31.6734,212335.0
2017-03-16 10:00:00,37.0,37.03,36.99,37.02,181201.0,31.682,31.7076,31.6734,31.6991,181201.0
2017-03-16 10:05:00,37.02,37.06,36.99,37.01,216129.0,31.6991,31.7333,31.6734,31.6905,216129.0
2017-03-16 10:10:00,37.02,37.02,36.9,36.98,123035.0,31.6991,31.6991,31.5963,31.6648,123035.0
2017-03-16 10:15:00,36.98,37.01,36.9,36.9,116834.0,31.6648,31.6905,31.5963,31.5963,116834.0
2017-03-16 10:20:00,36.91,36.91,36.84,36.85,225188.0,31.6049,31.6049,31.545,31.5535,225188.0
2017-03-16 10:25:00,36.84,36.85,36.78,36.79,151599.0,31.545,31.5535,31.4936,31.5021,151599.0
2017-03-16 10:30:00,36.78,36.86,36.77,36.84,229583.0,31.4936,31.5621,31.485,31.545,229583.0
2017-03-16 10:35:00,36.84,36.88,36.83,36.84,103676.0,31.545,31.5792,31.5364,31.545,103676.0
2017-03-16 10:40:00,36.84,36.85,36.82,36.84,101939.0,31.545,31.5535,31.5278,31.545,101939.0
2017-03-16 10:45:00,36.84,36.88,36.83,36.88,106009.0,31.545,31.5792,31.5364,31.5792,106009.0
2017-03-16 10:50:00,36.88,36.88,36.86,36.87,44825.0,31.5792,31.5792,31.5621,31.5706,44825.0
2017-03-16 10:55:00,36.86,36.87,36.82,36.83,92142.0,31.5621,31.5706,31.5278,31.5364,92142.0
2017-03-16 11:00:00,36.83,36.84,36.77,36.77,147855.0,31.5364,31.545,31.485,31.485,147855.0
2017-03-16 11:05:00,36.77,36.83,36.77,36.82,74295.0,31.485,31.5364,31.485,31.5278,74295.0
2017-03-16 11:10:00,36.83,36.87,36.8,36.84,142529.0,31.5364,31.5706,31.5107,31.545,142529.0
2017-03-16 11:15:00,36.84,36.85,36.82,36.83,48845.0,31.545,31.5535,31.5278,31.5364,48845.0
2017-03-16 11:20:00,36.82,36.85,36.78,36.8,200042.0,31.5278,31.5535,31.4936,31.5107,200042.0
2017-03-16 11:25:00,36.8,36.82,36.78,36.8,221759.0,31.5107,31.5278,31.4936,31.5107,221759.0
2017-03-16 11:30:00,36.79,36.85,36.79,36.83,73574.0,31.5021,31.5535,31.5021,31.5364,73574.0
2017-03-16 11:35:00,36.84,36.86,36.8,36.85,54380.0,31.545,31.5621,31.5107,31.5535,54380.0
2017-03-16 11:40:00,36.84,36.88,36.84,36.84,43694.0,31.545,31.5792,31.545,31.545,43694.0
2017-03-16 11:45:00,36.84,36.88,36.83,36.86,34079.0,31.545,31.5792,31.5364,31.5621,34079.0
2017-03-16 11:50:00,36.87,36.88,36.84,36.85,67573.0,31.5706,31.5792,31.545,31.5535,67573.0
2017-03-16 11:55:00,36.86,36.87,36.84,36.86,55642.0,31.5621,31.5706,31.545,31.5621,55642.0
2017-03-16 12:00:00,36.86,36.91,36.86,36.89,72257.0,31.5621,31.6049,31.5621,31.5878,72257.0
2017-03-16 12:05:00,36.88,36.89,36.86,36.86,80842.0,31.5792,31.5878,31.5621,31.5621,80842.0
2017-03-16 12:10:00,36.87,36.91,36.86,36.91,41834.0,31.5706,31.6049,31.5621,31.6049,41834.0
2017-03-16 12:15:00,36.9,36.95,36.9,36.94,68137.0,31.5963,31.6391,31.5963,31.6306,68137.0
2017-03-16 12:20:00,36.94,36.97,36.93,36.97,64062.0,31.6306,31.6563,31.622,31.6563,64062.0
2017-03-16 12:25:00,36.96,36.97,36.94,36.97,51184.0,31.6477,31.6563,31.6306,31.6563,51184.0
2017-03-16 12:30:00,36.96,36.99,36.96,36.98,105150.0,31.6477,31.6734,31.6477,31.6648,105150.0
2017-03-16 12:35:00,36.98,36.99,36.94,36.96,114586.0,31.6648,31.6734,31.6306,31.6477,114586.0
2017-03-16 12:40:00,36.96,36.97,36.94,36.96,54065.0,31.6477,31.6563,31.6306,31.6477,54065.0
2017-03-16 12:45:00,36.95,37.01,36.95,36.97,111795.0,31.6391,31.6905,31.6391,31.6563,111795.0
2017-03-16 12:50:00,36.97,36.97,36.94,36.96,47189.0,31.6563,31.6563,31.6306,31.6477,47189.0
2017-03-16 12:55:00,36.96,36.98,36.96,36.98,26937.0,31.6477,31.6648,31.6477,31.6648,26937.0
2017-03-16 13:00:00,36.98,37.0,36.96,37.0,60096.0,31.6648,31.682,31.6477,31.682,60096.0
2017-03-16 13:05:00,37.0,37.0,36.97,36.97,38046.0,31.682,31.682,31.6563,31.6563,38046.0
2017-03-16 13:10:00,36.97,36.98,36.95,36.96,30391.0,31.6563,31.6648,31.6391,31.6477,30391.0
2017-03-16 13:15:00,36.96,36.97,36.94,36.95,43182.0,31.6477,31.6563,31.6306,31.6391,43182.0
2017-03-16 13:20:00,36.95,36.98,36.94,36.98,31816.0,31.6391,31.6648,31.6306,31.6648,31816.0
2017-03-16 13:25:00,36.98,37.0,36.97,36.98,33340.0,31.6648,31.682,31.6563,31.6648,33340.0
2017-03-16 13:30:00,36.98,37.01,36.97,36.99,153207.0,31.6648,31.6905,31.6563,31.6734,153207.0
2017-03-16 13:35:00,36.99,37.01,36.97,37.0,88969.0,31.6734,31.6905,31.6563,31.682,88969.0
2017-03-16 13:40:00,36.99,37.0,36.98,37.0,184762.0,31.6734,31.682,31.6648,31.682,184762.0
2017-03-16 13:45:00,36.99,37.06,36.99,37.05,63992.0,31.6734,31.7333,31.6734,31.7248,63992.0
2017-03-16 13:50:00,37.05,37.07,37.04,37.07,92071.0,31.7248,31.7419,31.7162,31.7419,92071.0
2017-03-16 13:55:00,37.07,37.07,37.03,37.05,93057.0,31.7419,31.7419,31.7076,31.7248,93057.0
2017-03-16 14:00:00,37.04,37.07,37.04,37.07,43180.0,31.7162,31.7419,31.7162,31.7419,43180.0
2017-03-16 14:05:00,37.07,37.07,37.03,37.05,55002.0,31.7419,31.7419,31.7076,31.7248,55002.0
2017-03-16 14:10:00,37.04,37.07,37.03,37.03,57173.0,31.7162,31.7419,31.7076,31.7076,57173.0
2017-03-16 14:15:00,37.03,37.08,37.02,37.08,50545.0,31.7076,31.7505,31.6991,31.7505,50545.0
2017-03-16 14:20:00,37.07,37.08,37.04,37.05,45035.0,31.7419,31.7505,31.7162,31.7248,45035.0
2017-03-16 14:25:00,37.04,37.06,37.03,37.05,105583.0,31.7162,31.7333,31.7076,31.7248,105583.0
2017-03-16 14:30:00,37.04,37.05,37.02,37.03,51426.0,31.7162,31.7248,31.6991,31.7076,51426.0
2017-03-16 14:35:00,37.02,37.03,36.99,37.01,98544.0,31.6991,31.7076,31.6734,31.6905,98544.0
2017-03-16 14:40:00,37.0,37.03,37.0,37.02,75513.0,31.682,31.7076,31.682,31.6991,75513.0
2017-03-16 14:45:00,37.01,37.02,36.98,36.99,85076.0,31.6905,31.6991,31.6648,31.6734,85076.0
2017-03-16 14:50:00,37.0,37.0,36.98,36.98,59102.0,31.682,31.682,31.6648,31.6648,59102.0
2017-03-16 14:55:00,36.99,37.0,36.98,36.99,114402.0,31.6734,31.682,31.6648,31.6734,114402.0
2017-03-16 15:00:00,37.0,37.0,36.97,37.0,102866.0,31.682,31.682,31.6563,31.682,102866.0
2017-03-16 15:05:00,37.0,37.0,36.98,36.98,102151.0,31.682,31.682,31.6648,31.6648,102151.0
2017-03-16 15:10:00,36.99,37.01,36.98,37.0,92751.0,31.6734,31.6905,31.6648,31.682,92751.0
2017-03-16 15:15:00,37.0,37.0,36.99,37.0,65186.0,31.682,31.682,31.6734,31.682,65186.0
2017-03-16 15:20:00,37.0,37.05,36.99,37.04,150147.0,31.682,31.7248,31.6734,31.7162,150147.0
2017-03-16 15:25:00,37.04,37.04,37.01,37.02,101956.0,31.7162,31.7162,31.6905,31.6991,101956.0
2017-03-16 15:30:00,37.02,37.05,37.01,37.04,296231.0,31.6991,31.7248,31.6905,31.7162,296231.0
2017-03-16 15:35:00,37.03,37.04,37.02,37.04,183015.0,31.7076,31.7162,31.6991,31.7162,183015.0
2017-03-16 15:40:00,37.03,37.04,37.02,37.04,142533.0,31.7076,31.7162,31.6991,31.7162,142533.0
2017-03-16 15:45:00,37.03,37.04,36.99,36.99,169527.0,31.7076,31.7162,31.6734,31.6734,169527.0
2017-03-16 15:50:00,36.99,37.0,36.97,36.97,191683.0,31.6734,31.682,31.6563,31.6563,191683.0
2017-03-16 15:55:00,36.97,37.08,36.95,37.08,1043429.0,31.6563,31.7505,31.6391,31.7505,1043429.0
2017-03-17 09:30:00,37.13,37.16,36.78,36.79,1542130.0,31.7933,31.819,31.4936,31.5021,1542130.0
2017-03-17 09:35:00,36.79,36.89,36.72,36.84,433954.0,31.5021,31.5878,31.4422,31.545,433954.0
2017-03-17 09:40:00,36.85,36.87,36.73,36.78,224719.0,31.5535,31.5706,31.4508,31.4936,224719.0
2017-03-17 09:45:00,36.78,36.8,36.73,36.79,135264.0,31.4936,31.5107,31.4508,31.5021,135264.0
2017-03-17 09:50:00,36.79,36.84,36.79,36.8,162094.0,31.5021,31.545,31.5021,31.5107,162094.0
2017-03-17 09:55:00,36.8,36.81,36.75,36.77,265275.0,31.5107,31.5193,31.4679,31.485,265275.0
2017-03-17 10:00:00,36.77,36.78,36.74,36.77,87560.0,31.485,31.4936,31.4593,31.485,87560.0
2017-03-17 10:05:00,36.77,36.77,36.71,36.76,189102.0,31.485,31.485,31.4336,31.4764,189102.0
2017-03-17 10:10:00,36.76,36.76,36.61,36.61,265602.0,31.4764,31.4764,31.348,31.348,265602.0
2017-03-17 10:15:00,36.61,36.7,36.61,36.68,231113.0,31.348,31.4251,31.348,31.4079,231113.0
2017-03-17 10:20:00,36.68,36.7,36.59,36.61,271875.0,31.4079,31.4251,31.3309,31.348,271875.0
2017-03-17 10:25:00,36.61,36.65,36.57,36.65,259285.0,31.348,31.3823,31.3138,31.3823,259285.0
2017-03-17 10:30:00,36.65,36.67,36.61,36.63,158160.0,31.3823,31.3994,31.348,31.3651,158160.0
2017-03-17 10:35:00,36.63,36.63,36.57,36.59,158580.0,31.3651,31.3651,31.3138,31.3309,158580.0
2017-03-17 10:40:00,36.59,36.62,36.59,36.62,110867.0,31.3309,31.3566,31.3309,31.3566,110867.0
2017-03-17 10:45:00,36.62,36.62,36.55,36.61,111523.0,31.3566,31.3566,31.2966,31.348,111523.0
2017-03-17 10:50:00,36.61,36.66,36.56,36.57,103090.0,31.348,31.3908,31.3052,31.3138,103090.0
2017-03-17 10:55:00,36.58,36.58,36.53,36.55,126625.0,31.3223,31.3223,31.2795,31.2966,126625.0
2017-03-17 11:00:00,36.55,36.58,36.53,36.55,92188.0,31.2966,31.3223,31.2795,31.2966,92188.0
2017-03-17 11:05:00,36.54,36.6,36.54,36.56,98004.0,31.2881,31.3394,31.2881,31.3052,98004.0
2017-03-17 11:10:00,36.56,36.6,36.54,36.55,110210.0,31.3052,31.3394,31.2881,31.2966,110210.0
2017-03-17 11:15:00,36.54,36.58,36.54,36.57,86047.0,31.2881,31.3223,31.2881,31.3138,86047.0
2017-03-17 11:20:00,36.56,36.56,36.45,36.45,193495.0,31.3052,31.3052,31.211,31.211,193495.0
2017-03-17 11:25:00,36.45,36.5,36.42,36.43,248953.0,31.211,31.2538,31.1853,31.1939,248953.0
2017-03-17 11:30:00,36.43,36.47,36.41,36.41,155922.0,31.1939,31.2281,31.1768,31.1768,155922.0
2017-03-17 11:35:00,36.41,36.42,36.38,36.41,155803.0,31.1768,31.1853,31.1511,31.1768,155803.0
2017-03-17 11:40:00,36.41,36.49,36.41,36.48,129281.0,31.1768,31.2453,31.1768,31.2367,129281.0
2017-03-17 11:45:00,36.48,36.48,36.47,36.47,63347.0,31.2367,31.2367,31.2281,31.2281,63347.0
2017-03-17 11:50:00,36.47,36.47,36.38,36.39,227550.0,31.2281,31.2281,31.1511,31.1596,227550.0
2017-03-17 11:55:00,36.39,36.43,36.36,36.43,114594.0,31.1596,31.1939,31.1339,31.1939,114594.0
2017-03-17 12:00:00,36.42,36.52,36.42,36.48,168710.0,31.1853,31.2709,31.1853,31.2367,168710.0
2017-03-17 12:05:00,36.48,36.57,36.44,36.48,154889.0,31.2367,31.3138,31.2024,31.2367,154889.0
2017-03-17 12:10:00,36.49,36.49,36.45,36.46,130275.0,31.2453,31.2453,31.211,31.2196,130275.0
2017-03-17 12:15:00,36.47,36.47,36.45,36.46,52897.0,31.2281,31.2281,31.211,31.2196,52897.0
2017-03-17 12:20:00,36.45,36.48,36.44,36.44,111317.0,31.211,31.2367,31.2024,31.2024,111317.0
2017-03-17 12:25:00,36.44,36.47,36.41,36.47,105136.0,31.2024,31.2281,31.1768,31.2281,105136.0
2017-03-17 12:30:00,36.47,36.47,36.42,36.42,94148.0,31.2281,31.2281,31.1853,31.1853,94148.0
2017-03-17 12:35:00,36.43,36.46,36.42,36.42,92621.0,31.1939,31.2196,31.1853,31.1853,92621.0
2017-03-17 12:40:00,36.42,36.51,36.42,36.48,217434.0,31.1853,31.2624,31.1853,31.2367,217434.0
2017-03-17 12:45:00,36.48,36.49,36.46,36.46,70353.0,31.2367,31.2453,31.2196,31.2196,70353.0
2017-03-17 12:50:00,36.47,36.47,36.42,36.44,118767.0,31.2281,31.2281,31.1853,31.2024,118767.0
2017-03-17 12:55:00,36.44,36.45,36.39,36.4,144500.0,31.2024,31.211,31.1596,31.1682,144500.0
2017-03-17 13:00:00,36.41,36.43,36.4,36.43,48955.0,31.1768,31.1939,31.1682,31.1939,48955.0
2017-03-17 13:05:00,36.43,36.47,36.42,36.47,74799.0,31.1939,31.2281,31.1853,31.2281,74799.0
2017-03-17 13:10:00,36.47,36.47,36.42,36.43,128843.0,31.2281,31.2281,31.1853,31.1939,128843.0
2017-03-17 13:15:00,36.42,36.46,36.4,36.45,89452.0,31.1853,31.2196,31.1682,31.211,89452.0
2017-03-17 13:20:00,36.45,36.46,36.41,36.43,64422.0,31.211,31.2196,31.1768,31.1939,64422.0
2017-03-17 13:25:00,36.43,36.43,36.42,36.43,30202.0,31.1939,31.1939,31.1853,31.1939,30202.0
2017-03-17 13:30:00,36.42,36.43,36.36,36.37,121209.0,31.1853,31.1939,31.1339,31.1425,121209.0
2017-03-17 13:35:00,36.38,36.41,36.36,36.36,131064.0,31.1511,31.1768,31.1339,31.1339,131064.0
2017-03-17 13:40:00,36.37,36.37,36.33,36.33,106552.0,31.1425,31.1425,31.1083,31.1083,106552.0
2017-03-17 13:45:00,36.33,36.34,36.31,36.31,110779.0,31.1083,31.1168,31.0911,31.0911,110779.0
2017-03-17 13:50:00,36.32,36.33,36.31,36.31,117041.0,31.0997,31.1083,31.0911,31.0911,117041.0
2017-03-17 13:55:00,36.31,36.32,36.3,36.32,121001.0,31.0911,31.0997,31.0826,31.0997,121001.0
2017-03-17 14:00:00,36.32,36.38,36.3,36.34,162261.0,31.0997,31.1511,31.0826,31.1168,162261.0
2017-03-17 14:05:00,36.34,36.36,36.31,36.33,171978.0,31.1168,31.1339,31.0911,31.1083,171978.0
2017-03-17 14:10:00,36.34,36.37,36.33,36.37,126579.0,31.1168,31.1425,31.1083,31.1425,126579.0
2017-03-17 14:15:00,36.37,36.41,36.37,36.39,132105.0,31.1425,31.1768,31.1425,31.1596,132105.0
2017-03-17 14:20:00,36.4,36.4,36.37,36.39,100055.0,31.1682,31.1682,31.1425,31.1596,100055.0
2017-03-17 14:25:00,36.38,36.43,36.38,36.39,99392.0,31.1511,31.1939,31.1511,31.1596,99392.0
2017-03-17 14:30:00,36.39,36.42,36.39,36.4,81220.0,31.1596,31.1853,31.1596,31.1682,81220.0
2017-03-17 14:35:00,36.4,36.41,36.38,36.4,116376.0,31.1682,31.1768,31.1511,31.1682,116376.0
2017-03-17 14:40:00,36.41,36.41,36.39,36.4,108620.0,31.1768,31.1768,31.1596,31.1682,108620.0
2017-03-17 14:45:00,36.4,36.41,36.39,36.41,86519.0,31.1682,31.1768,31.1596,31.1768,86519.0
2017-03-17 14:50:00,36.41,36.43,36.39,36.43,95799.0,31.1768,31.1939,31.1596,31.1939,95799.0
2017-03-17 14:55:00,36.43,36.43,36.41,36.41,79801.0,31.1939,31.1939,31.1768,31.1768,79801.0
2017-03-17 15:00:00,36.41,36.44,36.41,36.42,126676.0,31.1768,31.2024,31.1768,31.1853,126676.0
2017-03-17 15:05:00,36.43,36.43,36.41,36.41,90850.0,31.1939,31.1939,31.1768,31.1768,90850.0
2017-03-17 15:10:00,36.41,36.42,36.4,36.41,122450.0,31.1768,31.1853,31.1682,31.1768,122450.0
2017-03-17 15:15:00,36.41,36.42,36.4,36.41,145399.0,31.1768,31.1853,31.1682,31.1768,145399.0
2017-03-17 15:20:00,36.41,36.46,36.41,36.45,121166.0,31.1768,31.2196,31.1768,31.211,121166.0
2017-03-17 15:25:00,36.45,36.46,36.39,36.42,157878.0,31.211,31.2196,31.1596,31.1853,157878.0
2017-03-17 15:30:00,36.41,36.43,36.4,36.41,201009.0,31.1768,31.1939,31.1682,31.1768,201009.0
2017-03-17 15:35:00,36.41,36.41,36.37,36.39,234482.0,31.1768,31.1768,31.1425,31.1596,234482.0
2017-03-17 15:40:00,36.39,36.4,36.38,36.39,208839.0,31.1596,31.1682,31.1511,31.1596,208839.0
2017-03-17 15:45:00,36.4,36.4,36.34,36.37,504114.0,31.1682,31.1682,31.1168,31.1425,504114.0
2017-03-17 15:50:00,36.37,36.38,36.32,36.34,576572.0,31.1425,31.1511,31.0997,31.1168,576572.0
2017-03-17 15:55:00,36.33,36.35,36.31,36.31,1023354.0,31.1083,31.1254,31.0911,31.0911,1023354.0
2017-03-20 09:30:00,36.37,36.44,36.3,36.42,316111.0,31.1425,31.2024,31.0826,31.1853,316111.0
2017-03-20 09:35:00,36.43,36.45,36.31,36.37,229375.0,31.1939,31.211,31.0911,31.1425,229375.0
2017-03-20 09:40:00,36.37,36.38,36.3,36.34,217517.0,31.1425,31.1511,31.0826,31.1168,217517.0
2017-03-20 09:45:00,36.33,36.4,36.32,36.4,96379.0,31.1083,31.1682,31.0997,31.1682,96379.0
2017-03-20 09:50:00,36.4,36.41,36.34,36.39,93646.0,31.1682,31.1768,31.1168,31.1596,93646.0
2017-03-20 09:55:00,36.39,36.44,36.34,36.34,201400.0,31.1596,31.2024,31.1168,31.1168,201400.0
2017-03-20 10:00:00,36.33,36.37,36.33,36.35,102262.0,31.1083,31.1425,31.1083,31.1254,102262.0
2017-03-20 10:05:00,36.36,36.37,36.3,36.3,92315.0,31.1339,31.1425,31.0826,31.0826,92315.0
2017-03-20 10:10:00,36.31,36.35,36.3,36.34,56015.0,31.0911,31.1254,31.0826,31.1168,56015.0
2017-03-20 10:15:00,36.33,36.36,36.31,36.34,137905.0,31.1083,31.1339,31.0911,31.1168,137905.0
2017-03-20 10:20:00,36.34,36.36,36.3,36.3,110238.0,31.1168,31.1339,31.0826,31.0826,110238.0
2017-03-20 10:25:00,36.3,36.31,36.21,36.22,158231.0,31.0826,31.0911,31.0055,31.0141,158231.0
2017-03-20 10:30:00,36.22,36.22,36.17,36.21,133454.0,31.0141,31.0141,30.9712,31.0055,133454.0
2017-03-20 10:35:00,36.2,36.23,36.14,36.15,147499.0,30.9969,31.0226,30.9456,30.9541,147499.0
2017-03-20 10:40:00,36.15,36.16,36.14,36.15,72512.0,30.9541,30.9627,30.9456,30.9541,72512.0
2017-03-20 10:45:00,36.15,36.18,36.09,36.09,385442.0,30.9541,30.9798,30.9027,30.9027,385442.0
2017-03-20 10:50:00,36.09,36.16,36.08,36.08,209366.0,30.9027,30.9627,30.8942,30.8942,209366.0
2017-03-20 10:55:00,36.08,36.17,36.06,36.14,241406.0,30.8942,30.9712,30.8771,30.9456,241406.0
2017-03-20 11:00:00,36.15,36.15,36.07,36.11,171912.0,30.9541,30.9541,30.8856,30.9199,171912.0
2017-03-20 11:05:00,36.12,36.15,36.12,36.13,141231.0,30.9284,30.9541,30.9284,30.937,141231.0
2017-03-20 11:10:00,36.13,36.15,36.1,36.1,281901.0,30.937,30.9541,30.9113,30.9113,281901.0
2017-03-20 11:15:00,36.11,36.18,36.1,36.14,269102.0,30.9199,30.9798,30.9113,30.9456,269102.0
2017-03-20 11:20:00,36.15,36.15,36.12,36.12,198815.0,30.9541,30.9541,30.9284,30.9284,198815.0
2017-03-20 11:25:00,36.13,36.15,36.12,36.14,97305.0,30.937,30.9541,30.9284,30.9456,97305.0
2017-03-20 11:30:00,36.14,36.16,36.11,36.11,177625.0,30.9456,30.9627,30.9199,30.9199,177625.0
2017-03-20 11:35:00,36.11,36.14,36.09,36.12,135719.0,30.9199,30.9456,30.9027,30.9284,135719.0
2017-03-20 11:40:00,36.12,36.16,36.12,36.15,138849.0,30.9284,30.9627,30.9284,30.9541,138849.0
2017-03-20 11:45:00,36.15,36.17,36.13,36.13,136505.0,30.9541,30.9712,30.937,30.937,136505.0
2017-03-20 11:50:00,36.13,36.18,36.13,36.18,152926.0,30.937,30.9798,30.937,30.9798,152926.0
2017-03-20 11:55:00,36.17,36.18,36.11,36.14,161628.0,30.9712,30.9798,30.9199,30.9456,161628.0
2017-03-20 12:00:00,36.15,36.17,36.11,36.13,153760.0,30.9541,30.9712,30.9199,30.937,153760.0
2017-03-20 12:05:00,36.12,36.14,36.12,36.12,122946.0,30.9284,30.9456,30.9284,30.9284,122946.0
2017-03-20 12:10:00,36.12,36.14,36.12,36.13,109866.0,30.9284,30.9456,30.9284,30.937,109866.0
2017-03-20 12:15:00,36.12,36.15,36.11,36.13,132461.0,30.9284,30.9541,30.9199,30.937,132461.0
2017-03-20 12:20:00,36.14,36.18,36.13,36.18,100978.0,30.9456,30.9798,30.937,30.9798,100978.0
2017-03-20 12:25:00,36.18,36.18,36.07,36.11,11557189.0,30.9798,30.9798,30.8856,30.9199,11557189.0
2017-03-20 12:30:00,36.12,36.12,36.06,36.06,134017.0,30.9284,30.9284,30.8771,30.8771,134017.0
2017-03-20 12:35:00,36.06,36.07,36.02,36.04,214335.0,30.8771,30.8856,30.8428,30.8599,214335.0
2017-03-20 12:40:00,36.05,36.07,36.02,36.07,142734.0,30.8685,30.8856,30.8428,30.8856,142734.0
2017-03-20 12:45:00,36.07,36.1,36.06,36.08,111929.0,30.8856,30.9113,30.8771,30.8942,111929.0
2017-03-20 12:50:00,36.08,36.1,36.06,36.07,197204.0,30.8942,30.9113,30.8771,30.8856,197204.0
2017-03-20 12:55:00,36.08,36.1,36.01,36.01,231111.0,30.8942,30.9113,30.8342,30.8342,231111.0
2017-03-20 13:00:00,36.01,36.02,36.0,36.0,265622.0,30.8342,30.8428,30.8257,30.8257,265622.0
2017-03-20 13:05:00,36.0,36.01,35.93,35.96,663771.0,30.8257,30.8342,30.7657,30.7914,663771.0
2017-03-20 13:10:00,35.96,35.97,35.91,35.95,253652.0,30.7914,30.8,30.7486,30.7829,253652.0
2017-03-20 13:15:00,35.96,35.96,35.88,35.88,250563.0,30.7914,30.7914,30.7229,30.7229,250563.0
2017-03-20 13:20:00,35.88,35.89,35.8,35.81,401886.0,30.7229,30.7315,30.6544,30.663,401886.0
2017-03-20 13:25:00,35.81,35.86,35.8,35.8,302116.0,30.663,30.7058,30.6544,30.6544,302116.0
2017-03-20 13:30:00,35.8,35.88,35.8,35.85,280109.0,30.6544,30.7229,30.6544,30.6972,280109.0
2017-03-20 13:35:00,35.85,35.86,35.8,35.8,224036.0,30.6972,30.7058,30.6544,30.6544,224036.0
2017-03-20 13:40:00,35.8,35.84,35.75,35.76,264723.0,30.6544,30.6887,30.6116,30.6202,264723.0
2017-03-20 13:45:00,35.75,35.79,35.71,35.77,440637.0,30.6116,30.6459,30.5774,30.6287,440637.0
2017-03-20 13:50:00,35.77,35.78,35.71,35.73,262875.0,30.6287,30.6373,30.5774,30.5945,262875.0
2017-03-20 13:55:00,35.73,35.74,35.65,35.68,417042.0,30.5945,30.6031,30.526,30.5517,417042.0
2017-03-20 14:00:00,35.69,35.7,35.62,35.69,412492.0,30.5602,30.5688,30.5003,30.5602,412492.0
2017-03-20 14:05:00,35.69,35.73,35.67,35.69,288568.0,30.5602,30.5945,30.5431,30.5602,288568.0
2017-03-20 14:10:00,35.69,35.73,35.66,35.72,252216.0,30.5602,30.5945,30.5346,30.5859,252216.0
2017-03-20 14:15:00,35.71,35.72,35.66,35.66,247121.0,30.5774,30.5859,30.5346,30.5346,247121.0
2017-03-20 14:20:00,35.66,35.74,35.66,35.73,250469.0,30.5346,30.6031,30.5346,30.5945,250469.0
2017-03-20 14:25:00,35.74,35.74,35.68,35.69,315650.0,30.6031,30.6031,30.5517,30.5602,315650.0
2017-03-20 14:30:00,35.68,35.72,35.66,35.69,260430.0,30.5517,30.5859,30.5346,30.5602,260430.0
2017-03-20 14:35:00,35.69,35.7,35.66,35.7,262401.0,30.5602,30.5688,30.5346,30.5688,262401.0
2017-03-20 14:40:00,35.7,35.71,35.67,35.7,184353.0,30.5688,30.5774,30.5431,30.5688,184353.0
2017-03-20 14:45:00,35.71,35.71,35.66,35.66,238272.0,30.5774,30.5774,30.5346,30.5346,238272.0
2017-03-20 14:50:00,35.66,35.67,35.6,35.62,245662.0,30.5346,30.5431,30.4832,30.5003,245662.0
2017-03-20 14:55:00,35.62,35.69,35.62,35.62,196178.0,30.5003,30.5602,30.5003,30.5003,196178.0
2017-03-20 15:00:00,35.62,35.67,35.62,35.65,247284.0,30.5003,30.5431,30.5003,30.526,247284.0
2017-03-20 15:05:00,35.66,35.73,35.64,35.72,247362.0,30.5346,30.5945,30.5174,30.5859,247362.0
2017-03-20 15:10:00,35.72,35.72,35.71,35.71,148209.0,30.5859,30.5859,30.5774,30.5774,148209.0
2017-03-20 15:15:00,35.71,35.78,35.68,35.77,355890.0,30.5774,30.6373,30.5517,30.6287,355890.0
2017-03-20 15:20:00,35.77,35.81,35.76,35.8,225504.0,30.6287,30.663,30.6202,30.6544,225504.0
2017-03-20 15:25:00,35.81,35.86,35.8,35.86,268015.0,30.663,30.7058,30.6544,30.7058,268015.0
2017-03-20 15:30:00,35.85,35.86,35.78,35.81,433257.0,30.6972,30.7058,30.6373,30.663,433257.0
2017-03-20 15:35:00,35.8,35.84,35.8,35.8,332449.0,30.6544,30.6887,30.6544,30.6544,332449.0
2017-03-20 15:40:00,35.8,35.83,35.8,35.81,315066.0,30.6544,30.6801,30.6544,30.663,315066.0
2017-03-20 15:45:00,35.81,35.82,35.78,35.79,554935.0,30.663,30.6716,30.6373,30.6459,554935.0
2017-03-20 15:50:00,35.79,35.8,35.69,35.7,1082438.0,30.6459,30.6544,30.5602,30.5688,1082438.0
2017-03-20 15:55:00,35.71,35.78,35.7,35.78,1190846.0,30.5774,30.6373,30.5688,30.6373,1190846.0
2017-03-21 09:30:00,35.94,35.98,35.53,35.54,420791.0,30.7743,30.8086,30.4232,30.4318,420791.0
2017-03-21 09:35:00,35.55,35.55,35.27,35.32,944612.0,30.4404,30.4404,30.2006,30.2434,944612.0
2017-03-21 09:40:00,35.32,35.42,35.31,35.32,431364.0,30.2434,30.329,30.2349,30.2434,431364.0
2017-03-21 09:45:00,35.31,35.43,35.28,35.42,443769.0,30.2349,30.3376,30.2092,30.329,443769.0
2017-03-21 09:50:00,35.42,35.43,35.34,35.37,338447.0,30.329,30.3376,30.2605,30.2862,338447.0
2017-03-21 09:55:00,35.37,35.56,35.35,35.56,429308.0,30.2862,30.4489,30.2691,30.4489,429308.0
2017-03-21 10:00:00,35.55,35.59,35.39,35.4,277381.0,30.4404,30.4746,30.3034,30.3119,277381.0
2017-03-21 10:05:00,35.39,35.43,35.32,35.33,253559.0,30.3034,30.3376,30.2434,30.252,253559.0
2017-03-21 10:10:00,35.34,35.4,35.29,35.3,305583.0,30.2605,30.3119,30.2177,30.2263,305583.0
2017-03-21 10:15:00,35.3,35.31,35.2,35.23,417886.0,30.2263,30.2349,30.1407,30.1664,417886.0
2017-03-21 10:20:00,35.23,35.26,35.15,35.17,488671.0,30.1664,30.192,30.0979,30.115,488671.0
2017-03-21 10:25:00,35.17,35.21,35.08,35.1,444732.0,30.115,30.1492,30.0379,30.055,444732.0
2017-03-21 10:30:00,35.1,35.16,35.08,35.13,299070.0,30.055,30.1064,30.0379,30.0807,299070.0
2017-03-21 10:35:00,35.13,35.2,35.12,35.14,270047.0,30.0807,30.1407,30.0722,30.0893,270047.0
2017-03-21 10:40:00,35.14,35.23,35.11,35.12,299147.0,30.0893,30.1664,30.0636,30.0722,299147.0
2017-03-21 10:45:00,35.11,35.11,35.01,35.04,420835.0,30.0636,30.0636,29.978,30.0037,420835.0
2017-03-21 10:50:00,35.04,35.04,34.93,34.95,576721.0,30.0037,30.0037,29.9095,29.9266,576721.0
2017-03-21 10:55:00,34.95,34.96,34.88,34.93,696073.0,29.9266,29.9352,29.8667,29.9095,696073.0
2017-03-21 11:00:00,34.93,35.02,34.9,34.91,410278.0,29.9095,29.9865,29.8838,29.8924,410278.0
2017-03-21 11:05:00,34.91,34.91,34.8,34.83,528160.0,29.8924,29.8924,29.7982,29.8238,528160.0
2017-03-21 11:10:00,34.84,34.93,34.83,34.9,327389.0,29.8324,29.9095,29.8238,29.8838,327389.0
2017-03-21 11:15:00,34.9,34.9,34.79,34.81,569763.0,29.8838,29.8838,29.7896,29.8067,569763.0
2017-03-21 11:20:00,34.8,34.89,34.76,34.88,387091.0,29.7982,29.8752,29.7639,29.8667,387091.0
2017-03-21 11:25:00,34.88,34.92,34.83,34.88,263003.0,29.8667,29.9009,29.8238,29.8667,263003.0
2017-03-21 11:30:00,34.87,34.89,34.76,34.76,217548.0,29.8581,29.8752,29.7639,29.7639,217548.0
2017-03-21 11:35:00,34.76,34.8,34.71,34.72,396165.0,29.7639,29.7982,29.7211,29.7297,396165.0
2017-03-21 11:40:00,34.71,34.85,34.7,34.82,255618.0,29.7211,29.841,29.7125,29.8153,255618.0
2017-03-21 11:45:00,34.81,34.91,34.79,34.88,282026.0,29.8067,29.8924,29.7896,29.8667,282026.0
2017-03-21 11:50:00,34.88,34.98,34.86,34.98,230958.0,29.8667,29.9523,29.8495,29.9523,230958.0
2017-03-21 11:55:00,34.97,35.08,34.95,35.05,361821.0,29.9437,30.0379,29.9266,30.0122,361821.0
2017-03-21 12:00:00,35.05,35.08,34.99,35.06,214723.0,30.0122,30.0379,29.9609,30.0208,214723.0
2017-03-21 12:05:00,35.06,35.14,35.04,35.13,242895.0,30.0208,30.0893,30.0037,30.0807,242895.0
2017-03-21 12:10:00,35.12,35.13,35.02,35.04,257658.0,30.0722,30.0807,29.9865,30.0037,257658.0
2017-03-21 12:15:00,35.04,35.08,35.01,35.08,149697.0,30.0037,30.0379,29.978,30.0379,149697.0
2017-03-21 12:20:00,35.08,35.1,34.95,34.99,173807.0,30.0379,30.055,29.9266,29.9609,173807.0
2017-03-21 12:25:00,34.98,35.03,34.95,35.01,173329.0,29.9523,29.9951,29.9266,29.978,173329.0
2017-03-21 12:30:00,35.01,35.07,34.97,34.97,152131.0,29.978,30.0294,29.9437,29.9437,152131.0
2017-03-21 12:35:00,34.97,35.01,34.93,35.0,143562.0,29.9437,29.978,29.9095,29.9694,143562.0
2017-03-21 12:40:00,35.0,35.02,34.97,34.98,170687.0,29.9694,29.9865,29.9437,29.9523,170687.0
2017-03-21 12:45:00,34.98,34.98,34.88,34.89,261695.0,29.9523,29.9523,29.8667,29.8752,261695.0
2017-03-21 12:50:00,34.9,34.94,34.87,34.88,212283.0,29.8838,29.918,29.8581,29.8667,212283.0
2017-03-21 12:55:00,34.88,34.96,34.87,34.88,105569.0,29.8667,29.9352,29.8581,29.8667,105569.0
2017-03-21 13:00:00,34.88,34.92,34.85,34.85,128378.0,29.8667,29.9009,29.841,29.841,128378.0
2017-03-21 13:05:00,34.85,34.92,34.84,34.84,233617.0,29.841,29.9009,29.8324,29.8324,233617.0
2017-03-21 13:10:00,34.84,34.88,34.81,34.82,154255.0,29.8324,29.8667,29.8067,29.8153,154255.0
2017-03-21 13:15:00,34.81,34.83,34.7,34.73,223709.0,29.8067,29.8238,29.7125,29.7382,223709.0
2017-03-21 13:20:00,34.73,34.73,34.56,34.61,572092.0,29.7382,29.7382,29.5927,29.6355,572092.0
2017-03-21 13:25:00,34.61,34.71,34.59,34.71,225748.0,29.6355,29.7211,29.6183,29.7211,225748.0
2017-03-21 13:30:00,34.71,34.8,34.71,34.8,210072.0,29.7211,29.7982,29.7211,29.7982,210072.0
2017-03-21 13:35:00,34.8,34.91,34.78,34.82,484316.0,29.7982,29.8924,29.781,29.8153,484316.0
2017-03-21 13:40:00,34.82,34.82,34.71,34.73,292345.0,29.8153,29.8153,29.7211,29.7382,292345.0
2017-03-21 13:45:00,34.72,34.76,34.7,34.7,133679.0,29.7297,29.7639,29.7125,29.7125,133679.0
2017-03-21 13:50:00,34.7,34.75,34.68,34.7,191680.0,29.7125,29.7553,29.6954,29.7125,191680.0
2017-03-21 13:55:00,34.69,34.72,34.65,34.69,205151.0,29.704,29.7297,29.6697,29.704,205151.0
2017-03-21 14:00:00,34.69,34.73,34.63,34.64,224183.0,29.704,29.7382,29.6526,29.6612,224183.0
2017-03-21 14:05:00,34.64,34.74,34.63,34.71,266788.0,29.6612,29.7468,29.6526,29.7211,266788.0
2017-03-21 14:10:00,34.71,34.77,34.67,34.71,148281.0,29.7211,29.7725,29.6868,29.7211,148281.0
2017-03-21 14:15:00,34.71,34.79,34.68,34.78,125236.0,29.7211,29.7896,29.6954,29.781,125236.0
2017-03-21 14:20:00,34.78,34.78,34.71,34.74,184939.0,29.781,29.781,29.7211,29.7468,184939.0
2017-03-21 14:25:00,34.74,34.74,34.71,34.72,150185.0,29.7468,29.7468,29.7211,29.7297,150185.0
2017-03-21 14:30:00,34.73,34.79,34.71,34.78,135888.0,29.7382,29.7896,29.7211,29.781,135888.0
2017-03-21 14:35:00,34.78,34.83,34.78,34.8,148264.0,29.781,29.8238,29.781,29.7982,148264.0
2017-03-21 14:40:00,34.8,34.81,34.72,34.76,174128.0,29.7982,29.8067,29.7297,29.7639,174128.0
2017-03-21 14:45:00,34.76,34.76,34.72,34.73,208873.0,29.7639,29.7639,29.7297,29.7382,208873.0
2017-03-21 14:50:00,34.73,34.76,34.7,34.73,173007.0,29.7382,29.7639,29.7125,29.7382,173007.0
2017-03-21 14:55:00,34.74,34.78,34.71,34.73,177321.0,29.7468,29.781,29.7211,29.7382,177321.0
2017-03-21 15:00:00,34.72,34.73,34.71,34.73,208866.0,29.7297,29.7382,29.7211,29.7382,208866.0
2017-03-21 15:05:00,34.73,34.79,34.71,34.75,235840.0,29.7382,29.7896,29.7211,29.7553,235840.0
2017-03-21 15:10:00,34.75,34.8,34.73,34.74,254585.0,29.7553,29.7982,29.7382,29.7468,254585.0
2017-03-21 15:15:00,34.73,34.75,34.72,34.73,351519.0,29.7382,29.7553,29.7297,29.7382,351519.0
2017-03-21 15:20:00,34.72,34.73,34.71,34.71,262571.0,29.7297,29.7382,29.7211,29.7211,262571.0
2017-03-21 15:25:00,34.72,34.75,34.71,34.73,249069.0,29.7297,29.7553,29.7211,29.7382,249069.0
2017-03-21 15:30:00,34.73,34.74,34.69,34.7,522393.0,29.7382,29.7468,29.704,29.7125,522393.0
2017-03-21 15:35:00,34.7,34.71,34.66,34.66,374074.0,29.7125,29.7211,29.6783,29.6783,374074.0
2017-03-21 15:40:00,34.66,34.66,34.53,34.54,476781.0,29.6783,29.6783,29.567,29.5755,476781.0
2017-03-21 15:45:00,34.54,34.57,34.5,34.5,648768.0,29.5755,29.6012,29.5413,29.5413,648768.0
2017-03-21 15:50:00,34.51,34.55,34.47,34.55,867223.0,29.5498,29.5841,29.5156,29.5841,867223.0
2017-03-21 15:55:00,34.55,34.61,34.51,34.56,1103895.0,29.5841,29.6355,29.5498,29.5927,1103895.0
2017-03-22 09:30:00,34.31,34.34,34.0,34.06,1081873.0,29.3786,29.4043,29.1131,29.1645,1081873.0
2017-03-22 09:35:00,34.06,34.13,33.96,34.02,608228.0,29.1645,29.2245,29.0789,29.1303,608228.0
2017-03-22 09:40:00,34.02,34.23,34.01,34.19,563781.0,29.1303,29.3101,29.1217,29.2758,563781.0
2017-03-22 09:45:00,34.2,34.34,34.17,34.27,670489.0,29.2844,29.4043,29.2587,29.3443,670489.0
2017-03-22 09:50:00,34.27,34.28,34.12,34.13,491632.0,29.3443,29.3529,29.2159,29.2245,491632.0
2017-03-22 09:55:00,34.13,34.16,34.07,34.09,562008.0,29.2245,29.2501,29.1731,29.1902,562008.0
2017-03-22 10:00:00,34.09,34.21,34.08,34.17,806850.0,29.1902,29.293,29.1816,29.2587,806850.0
2017-03-22 10:05:00,34.16,34.24,34.15,34.19,331567.0,29.2501,29.3187,29.2416,29.2758,331567.0
2017-03-22 10:10:00,34.2,34.21,34.11,34.15,290771.0,29.2844,29.293,29.2073,29.2416,290771.0
2017-03-22 10:15:00,34.16,34.26,34.14,34.2,318159.0,29.2501,29.3358,29.233,29.2844,318159.0
2017-03-22 10:20:00,34.2,34.33,34.19,34.32,215039.0,29.2844,29.3957,29.2758,29.3872,215039.0
2017-03-22 10:25:00,34.31,34.36,34.24,34.27,205359.0,29.3786,29.4214,29.3187,29.3443,205359.0
2017-03-22 10:30:00,34.27,34.28,34.18,34.28,188114.0,29.3443,29.3529,29.2673,29.3529,188114.0
2017-03-22 10:35:00,34.27,34.46,34.27,34.41,179920.0,29.3443,29.507,29.3443,29.4642,179920.0
2017-03-22 10:40:00,34.42,34.46,34.3,34.31,194329.0,29.4728,29.507,29.37,29.3786,194329.0
2017-03-22 10:45:00,34.31,34.36,34.27,34.32,136830.0,29.3786,29.4214,29.3443,29.3872,136830.0
2017-03-22 10:50:00,34.32,34.39,34.26,34.39,116548.0,29.3872,29.4471,29.3358,29.4471,116548.0
2017-03-22 10:55:00,34.37,34.47,34.34,34.45,169148.0,29.43,29.5156,29.4043,29.4985,169148.0
2017-03-22 11:00:00,34.45,34.47,34.34,34.37,119619.0,29.4985,29.5156,29.4043,29.43,119619.0
2017-03-22 11:05:00,34.38,34.42,34.36,34.4,68550.0,29.4385,29.4728,29.4214,29.4557,68550.0
2017-03-22 11:10:00,34.39,34.43,34.3,34.35,118873.0,29.4471,29.4813,29.37,29.4128,118873.0
2017-03-22 11:15:00,34.34,34.5,34.34,34.47,166140.0,29.4043,29.5413,29.4043,29.5156,166140.0
2017-03-22 11:20:00,34.47,34.57,34.46,34.56,183022.0,29.5156,29.6012,29.507,29.5927,183022.0
2017-03-22 11:25:00,34.57,34.61,34.55,34.61,317290.0,29.6012,29.6355,29.5841,29.6355,317290.0
2017-03-22 11:30:00,34.61,34.61,34.46,34.48,372760.0,29.6355,29.6355,29.507,29.5242,372760.0
2017-03-22 11:35:00,34.48,34.51,34.46,34.51,101783.0,29.5242,29.5498,29.507,29.5498,101783.0
2017-03-22 11:40:00,34.51,34.56,34.5,34.52,154834.0,29.5498,29.5927,29.5413,29.5584,154834.0
2017-03-22 11:45:00,34.52,34.55,34.51,34.52,192670.0,29.5584,29.5841,29.5498,29.5584,192670.0
2017-03-22 11:50:00,34.51,34.52,34.44,34.46,128882.0,29.5498,29.5584,29.4899,29.507,128882.0
2017-03-22 11:55:00,34.45,34.52,34.45,34.52,116540.0,29.4985,29.5584,29.4985,29.5584,116540.0
2017-03-22 12:00:00,34.52,34.55,34.49,34.55,134609.0,29.5584,29.5841,29.5327,29.5841,134609.0
2017-03-22 12:05:00,34.55,34.56,34.46,34.48,202696.0,29.5841,29.5927,29.507,29.5242,202696.0
2017-03-22 12:10:00,34.49,34.49,34.4,34.41,220141.0,29.5327,29.5327,29.4557,29.4642,220141.0
2017-03-22 12:15:00,34.42,34.45,34.41,34.45,143965.0,29.4728,29.4985,29.4642,29.4985,143965.0
2017-03-22 12:20:00,34.44,34.47,34.43,34.46,93011.0,29.4899,29.5156,29.4813,29.507,93011.0
2017-03-22 12:25:00,34.46,34.48,34.4,34.42,123424.0,29.507,29.5242,29.4557,29.4728,123424.0
2017-03-22 12:30:00,34.42,34.46,34.4,34.46,121818.0,29.4728,29.507,29.4557,29.507,121818.0
2017-03-22 12:35:00,34.46,34.47,34.36,34.37,181607.0,29.507,29.5156,29.4214,29.43,181607.0
2017-03-22 12:40:00,34.37,34.38,34.29,34.33,72404.0,29.43,29.4385,29.3615,29.3957,72404.0
2017-03-22 12:45:00,34.33,34.36,34.31,34.33,76056.0,29.3957,29.4214,29.3786,29.3957,76056.0
2017-03-22 12:50:00,34.32,34.35,34.28,34.3,86796.0,29.3872,29.4128,29.3529,29.37,86796.0
2017-03-22 12:55:00,34.31,34.32,34.28,34.29,98089.0,29.3786,29.3872,29.3529,29.3615,98089.0
2017-03-22 13:00:00,34.29,34.29,34.21,34.27,138243.0,29.3615,29.3615,29.293,29.3443,138243.0
2017-03-22 13:05:00,34.27,34.28,34.22,34.24,190660.0,29.3443,29.3529,29.3015,29.3187,190660.0
2017-03-22 13:10:00,34.25,34.26,34.22,34.23,218562.0,29.3272,29.3358,29.3015,29.3101,218562.0
2017-03-22 13:15:00,34.23,34.35,34.21,34.34,163261.0,29.3101,29.4128,29.293,29.4043,163261.0
2017-03-22 13:20:00,34.34,34.44,34.33,34.39,153378.0,29.4043,29.4899,29.3957,29.4471,153378.0
2017-03-22 13:25:00,34.39,34.42,34.37,34.41,61049.0,29.4471,29.4728,29.43,29.4642,61049.0
2017-03-22 13:30:00,34.4,34.43,34.38,34.41,86276.0,29.4557,29.4813,29.4385,29.4642,86276.0
2017-03-22 13:35:00,34.41,34.43,34.39,34.42,53268.0,29.4642,29.4813,29.4471,29.4728,53268.0
2017-03-22 13:40:00,34.43,34.44,34.37,34.4,110554.0,29.4813,29.4899,29.43,29.4557,110554.0
2017-03-22 13:45:00,34.4,34.41,34.3,34.35,95224.0,29.4557,29.4642,29.37,29.4128,95224.0
2017-03-22 13:50:00,34.34,34.38,34.33,34.38,140834.0,29.4043,29.4385,29.3957,29.4385,140834.0
2017-03-22 13:55:00,34.38,34.38,34.25,34.27,105231.0,29.4385,29.4385,29.3272,29.3443,105231.0
2017-03-22 14:00:00,34.27,34.3,34.24,34.27,123313.0,29.3443,29.37,29.3187,29.3443,123313.0
2017-03-22 14:05:00,34.27,34.3,34.25,34.27,47154.0,29.3443,29.37,29.3272,29.3443,47154.0
2017-03-22 14:10:00,34.27,34.32,34.25,34.27,63032.0,29.3443,29.3872,29.3272,29.3443,63032.0
2017-03-22 14:15:00,34.27,34.31,34.26,34.27,55238.0,29.3443,29.3786,29.3358,29.3443,55238.0
2017-03-22 14:20:00,34.27,34.32,34.27,34.3,57485.0,29.3443,29.3872,29.3443,29.37,57485.0
2017-03-22 14:25:00,34.3,34.32,34.24,34.24,114207.0,29.37,29.3872,29.3187,29.3187,114207.0
2017-03-22 14:30:00,34.24,34.35,34.23,34.35,106990.0,29.3187,29.4128,29.3101,29.4128,106990.0
2017-03-22 14:35:00,34.35,34.41,34.35,34.41,133358.0,29.4128,29.4642,29.4128,29.4642,133358.0
2017-03-22 14:40:00,34.4,34.4,34.35,34.37,61096.0,29.4557,29.4557,29.4128,29.43,61096.0
2017-03-22 14:45:00,34.37,34.38,34.33,34.36,72656.0,29.43,29.4385,29.3957,29.4214,72656.0
2017-03-22 14:50:00,34.36,34.4,34.35,34.39,55004.0,29.4214,29.4557,29.4128,29.4471,55004.0
2017-03-22 14:55:00,34.39,34.39,34.28,34.3,151572.0,29.4471,29.4471,29.3529,29.37,151572.0
2017-03-22 15:00:00,34.29,34.3,34.27,34.28,109771.0,29.3615,29.37,29.3443,29.3529,109771.0
2017-03-22 15:05:00,34.28,34.35,34.28,34.34,88597.0,29.3529,29.4128,29.3529,29.4043,88597.0
2017-03-22 15:10:00,34.35,34.36,34.33,34.36,71254.0,29.4128,29.4214,29.3957,29.4214,71254.0
2017-03-22 15:15:00,34.36,34.42,34.35,34.41,123474.0,29.4214,29.4728,29.4128,29.4642,123474.0
2017-03-22 15:20:00,34.41,34.48,34.4,34.47,124242.0,29.4642,29.5242,29.4557,29.5156,124242.0
2017-03-22 15:25:00,34.47,34.48,34.4,34.41,199824.0,29.5156,29.5242,29.4557,29.4642,199824.0
2017-03-22 15:30:00,34.41,34.43,34.37,34.41,213092.0,29.4642,29.4813,29.43,29.4642,213092.0
2017-03-22 15:35:00,34.41,34.46,34.41,34.43,150642.0,29.4642,29.507,29.4642,29.4813,150642.0
2017-03-22 15:40:00,34.43,34.44,34.36,34.39,324135.0,29.4813,29.4899,29.4214,29.4471,324135.0
2017-03-22 15:45:00,34.39,34.42,34.38,34.41,201915.0,29.4471,29.4728,29.4385,29.4642,201915.0
2017-03-22 15:50:00,34.42,34.44,34.39,34.43,450548.0,29.4728,29.4899,29.4471,29.4813,450548.0
2017-03-22 15:55:00,34.43,34.44,34.38,34.39,638330.0,29.4813,29.4899,29.4385,29.4471,638330.0
2017-03-23 09:30:00,34.0,34.17,33.79,34.17,763634.0,29.1131,29.2587,28.9333,29.2587,763634.0
2017-03-23 09:35:00,34.16,34.38,34.14,34.2,446388.0,29.2501,29.4385,29.233,29.2844,446388.0
2017-03-23 09:40:00,34.2,34.4,34.16,34.18,379768.0,29.2844,29.4557,29.2501,29.2673,379768.0
2017-03-23 09:45:00,34.17,34.43,34.16,34.36,262693.0,29.2587,29.4813,29.2501,29.4214,262693.0
2017-03-23 09:50:00,34.36,34.4,34.18,34.22,296708.0,29.4214,29.4557,29.2673,29.3015,296708.0
2017-03-23 09:55:00,34.22,34.34,34.22,34.31,437276.0,29.3015,29.4043,29.3015,29.3786,437276.0
2017-03-23 10:00:00,34.31,34.43,34.29,34.35,202389.0,29.3786,29.4813,29.3615,29.4128,202389.0
2017-03-23 10:05:00,34.35,34.37,34.23,34.27,171526.0,29.4128,29.43,29.3101,29.3443,171526.0
2017-03-23 10:10:00,34.26,34.26,34.14,34.19,170574.0,29.3358,29.3358,29.233,29.2758,170574.0
2017-03-23 10:15:00,34.2,34.22,34.09,34.14,166874.0,29.2844,29.3015,29.1902,29.233,166874.0
2017-03-23 10:20:00,34.13,34.21,34.13,34.17,245808.0,29.2245,29.293,29.2245,29.2587,245808.0
2017-03-23 10:25:00,34.17,34.19,34.09,34.12,350769.0,29.2587,29.2758,29.1902,29.2159,350769.0
2017-03-23 10:30:00,34.12,34.2,34.08,34.16,286363.0,29.2159,29.2844,29.1816,29.2501,286363.0
2017-03-23 10:35:00,34.16,34.24,34.15,34.19,223343.0,29.2501,29.3187,29.2416,29.2758,223343.0
2017-03-23 10:40:00,34.19,34.37,34.19,34.29,260007.0,29.2758,29.43,29.2758,29.3615,260007.0
2017-03-23 10:45:00,34.29,34.32,34.25,34.26,147717.0,29.3615,29.3872,29.3272,29.3358,147717.0
2017-03-23 10:50:00,34.27,34.34,34.27,34.33,167161.0,29.3443,29.4043,29.3443,29.3957,167161.0
2017-03-23 10:55:00,34.34,34.38,34.34,34.35,214716.0,29.4043,29.4385,29.4043,29.4128,214716.0
2017-03-23 11:00:00,34.35,34.42,34.35,34.39,149727.0,29.4128,29.4728,29.4128,29.4471,149727.0
2017-03-23 11:05:00,34.39,34.43,34.36,34.43,178164.0,29.4471,29.4813,29.4214,29.4813,178164.0
2017-03-23 11:10:00,34.43,34.46,34.39,34.44,199816.0,29.4813,29.507,29.4471,29.4899,199816.0
2017-03-23 11:15:00,34.44,34.44,34.36,34.37,184866.0,29.4899,29.4899,29.4214,29.43,184866.0
2017-03-23 11:20:00,34.36,34.38,34.31,34.35,191501.0,29.4214,29.4385,29.3786,29.4128,191501.0
2017-03-23 11:25:00,34.35,34.36,34.3,34.33,62041.0,29.4128,29.4214,29.37,29.3957,62041.0
2017-03-23 11:30:00,34.33,34.35,34.3,34.33,97934.0,29.3957,29.4128,29.37,29.3957,97934.0
2017-03-23 11:35:00,34.33,34.33,34.3,34.31,124351.0,29.3957,29.3957,29.37,29.3786,124351.0
2017-03-23 11:40:00,34.32,34.32,34.25,34.26,75627.0,29.3872,29.3872,29.3272,29.3358,75627.0
2017-03-23 11:45:00,34.26,34.27,34.21,34.22,125686.0,29.3358,29.3443,29.293,29.3015,125686.0
2017-03-23 11:50:00,34.22,34.22,34.16,34.16,179598.0,29.3015,29.3015,29.2501,29.2501,179598.0
2017-03-23 11:55:00,34.17,34.22,34.17,34.2,76986.0,29.2587,29.3015,29.2587,29.2844,76986.0
2017-03-23 12:00:00,34.21,34.27,34.2,34.26,64463.0,29.293,29.3443,29.2844,29.3358,64463.0
2017-03-23 12:05:00,34.26,34.29,34.22,34.25,74496.0,29.3358,29.3615,29.3015,29.3272,74496.0
2017-03-23 12:10:00,34.26,34.29,34.24,34.27,54234.0,29.3358,29.3615,29.3187,29.3443,54234.0
2017-03-23 12:15:00,34.27,34.31,34.26,34.29,84951.0,29.3443,29.3786,29.3358,29.3615,84951.0
2017-03-23 12:20:00,34.29,34.32,34.27,34.32,60820.0,29.3615,29.3872,29.3443,29.3872,60820.0
2017-03-23 12:25:00,34.32,34.36,34.3,34.34,119990.0,29.3872,29.4214,29.37,29.4043,119990.0
2017-03-23 12:30:00,34.33,34.34,34.27,34.33,109555.0,29.3957,29.4043,29.3443,29.3957,109555.0
2017-03-23 12:35:00,34.32,34.34,34.32,34.32,65707.0,29.3872,29.4043,29.3872,29.3872,65707.0
2017-03-23 12:40:00,34.33,34.36,34.32,34.36,36968.0,29.3957,29.4214,29.3872,29.4214,36968.0
2017-03-23 12:45:00,34.36,34.37,34.32,34.33,51624.0,29.4214,29.43,29.3872,29.3957,51624.0
2017-03-23 12:50:00,34.33,34.34,34.31,34.32,57398.0,29.3957,29.4043,29.3786,29.3872,57398.0
2017-03-23 12:55:00,34.33,34.42,34.32,34.42,120843.0,29.3957,29.4728,29.3872,29.4728,120843.0
2017-03-23 13:00:00,34.41,34.41,34.27,34.27,109764.0,29.4642,29.4642,29.3443,29.3443,109764.0
2017-03-23 13:05:00,34.27,34.31,34.21,34.22,111763.0,29.3443,29.3786,29.293,29.3015,111763.0
2017-03-23 13:10:00,34.22,34.27,34.2,34.23,111494.0,29.3015,29.3443,29.2844,29.3101,111494.0
2017-03-23 13:15:00,34.23,34.27,34.22,34.24,73484.0,29.3101,29.3443,29.3015,29.3187,73484.0
2017-03-23 13:20:00,34.24,34.27,34.2,34.23,87771.0,29.3187,29.3443,29.2844,29.3101,87771.0
2017-03-23 13:25:00,34.23,34.23,34.18,34.19,149113.0,29.3101,29.3101,29.2673,29.2758,149113.0
2017-03-23 13:30:00,34.19,34.25,34.17,34.22,123306.0,29.2758,29.3272,29.2587,29.3015,123306.0
2017-03-23 13:35:00,34.21,34.24,34.19,34.2,72405.0,29.293,29.3187,29.2758,29.2844,72405.0
2017-03-23 13:40:00,34.2,34.24,34.16,34.22,115309.0,29.2844,29.3187,29.2501,29.3015,115309.0
2017-03-23 13:45:00,34.23,34.28,34.21,34.24,45138.0,29.3101,29.3529,29.293,29.3187,45138.0
2017-03-23 13:50:00,34.23,34.26,34.22,34.25,30398.0,29.3101,29.3358,29.3015,29.3272,30398.0
2017-03-23 13:55:00,34.25,34.31,34.23,34.29,100832.0,29.3272,29.3786,29.3101,29.3615,100832.0
2017-03-23 14:00:00,34.29,34.29,34.23,34.27,47220.0,29.3615,29.3615,29.3101,29.3443,47220.0
2017-03-23 14:05:00,34.26,34.3,34.24,34.29,56988.0,29.3358,29.37,29.3187,29.3615,56988.0
2017-03-23 14:10:00,34.28,34.29,34.24,34.24,44367.0,29.3529,29.3615,29.3187,29.3187,44367.0
2017-03-23 14:15:00,34.24,34.26,34.23,34.26,37983.0,29.3187,29.3358,29.3101,29.3358,37983.0
2017-03-23 14:20:00,34.26,34.27,34.24,34.24,33322.0,29.3358,29.3443,29.3187,29.3187,33322.0
2017-03-23 14:25:00,34.23,34.26,34.22,34.25,33228.0,29.3101,29.3358,29.3015,29.3272,33228.0
2017-03-23 14:30:00,34.25,34.26,34.24,34.25,53899.0,29.3272,29.3358,29.3187,29.3272,53899.0
2017-03-23 14:35:00,34.25,34.26,34.2,34.24,71161.0,29.3272,29.3358,29.2844,29.3187,71161.0
2017-03-23 14:40:00,34.25,34.27,34.23,34.26,44833.0,29.3272,29.3443,29.3101,29.3358,44833.0
2017-03-23 14:45:00,34.26,34.27,34.23,34.26,42753.0,29.3358,29.3443,29.3101,29.3358,42753.0
2017-03-23 14:50:00,34.25,34.26,34.22,34.23,78663.0,29.3272,29.3358,29.3015,29.3101,78663.0
2017-03-23 14:55:00,34.24,34.29,34.23,34.23,76642.0,29.3187,29.3615,29.3101,29.3101,76642.0
2017-03-23 15:00:00,34.24,34.25,34.2,34.22,78251.0,29.3187,29.3272,29.2844,29.3015,78251.0
2017-03-23 15:05:00,34.21,34.25,34.19,34.2,64539.0,29.293,29.3272,29.2758,29.2844,64539.0
2017-03-23 15:10:00,34.19,34.21,34.15,34.18,195922.0,29.2758,29.293,29.2416,29.2673,195922.0
2017-03-23 15:15:00,34.18,34.22,34.17,34.22,163194.0,29.2673,29.3015,29.2587,29.3015,163194.0
2017-03-23 15:20:00,34.22,34.25,34.21,34.23,100889.0,29.3015,29.3272,29.293,29.3101,100889.0
2017-03-23 15:25:00,34.23,34.24,34.2,34.21,264146.0,29.3101,29.3187,29.2844,29.293,264146.0
2017-03-23 15:30:00,34.2,34.23,34.15,34.17,223329.0,29.2844,29.3101,29.2416,29.2587,223329.0
2017-03-23 15:35:00,34.17,34.23,34.17,34.22,162133.0,29.2587,29.3101,29.2587,29.3015,162133.0
2017-03-23 15:40:00,34.22,34.23,34.19,34.2,114453.0,29.3015,29.3101,29.2758,29.2844,114453.0
2017-03-23 15:45:00,34.2,34.28,34.19,34.27,241876.0,29.2844,29.3529,29.2758,29.3443,241876.0
2017-03-23 15:50:00,34.27,34.27,34.2,34.25,285771.0,29.3443,29.3443,29.2844,29.3272,285771.0
2017-03-23 15:55:00,34.25,34.3,34.24,34.26,618926.0,29.3272,29.37,29.3187,29.3358,618926.0
2017-03-24 09:30:00,34.4,34.46,34.32,34.32,199821.0,29.4557,29.507,29.3872,29.3872,199821.0
2017-03-24 09:35:00,34.31,34.46,34.13,34.13,143132.0,29.3786,29.507,29.2245,29.2245,143132.0
2017-03-24 09:40:00,34.14,34.23,34.08,34.22,163276.0,29.233,29.3101,29.1816,29.3015,163276.0
2017-03-24 09:45:00,34.22,34.37,34.16,34.37,178611.0,29.3015,29.43,29.2501,29.43,178611.0
2017-03-24 09:50:00,34.38,34.54,34.37,34.51,686541.0,29.4385,29.5755,29.43,29.5498,686541.0
2017-03-24 09:55:00,34.51,34.52,34.48,34.48,177205.0,29.5498,29.5584,29.5242,29.5242,177205.0
2017-03-24 10:00:00,34.48,34.5,34.44,34.44,359686.0,29.5242,29.5413,29.4899,29.4899,359686.0
2017-03-24 10:05:00,34.45,34.52,34.41,34.48,120318.0,29.4985,29.5584,29.4642,29.5242,120318.0
2017-03-24 10:10:00,34.48,34.5,34.44,34.48,115037.0,29.5242,29.5413,29.4899,29.5242,115037.0
2017-03-24 10:15:00,34.48,34.57,34.47,34.55,164111.0,29.5242,29.6012,29.5156,29.5841,164111.0
2017-03-24 10:20:00,34.56,34.59,34.48,34.5,321375.0,29.5927,29.6183,29.5242,29.5413,321375.0
2017-03-24 10:25:00,34.5,34.57,34.49,34.57,197371.0,29.5413,29.6012,29.5327,29.6012,197371.0
2017-03-24 10:30:00,34.56,34.58,34.52,34.55,136526.0,29.5927,29.6098,29.5584,29.5841,136526.0
2017-03-24 10:35:00,34.55,34.58,34.53,34.58,219419.0,29.5841,29.6098,29.567,29.6098,219419.0
2017-03-24 10:40:00,34.58,34.7,34.57,34.68,198762.0,29.6098,29.7125,29.6012,29.6954,198762.0
2017-03-24 10:45:00,34.67,34.67,34.55,34.62,261832.0,29.6868,29.6868,29.5841,29.644,261832.0
2017-03-24 10:50:00,34.63,34.64,34.6,34.62,218598.0,29.6526,29.6612,29.6269,29.644,218598.0
2017-03-24 10:55:00,34.62,34.83,34.62,34.83,579589.0,29.644,29.8238,29.644,29.8238,579589.0
2017-03-24 11:00:00,34.83,35.07,34.82,35.02,909947.0,29.8238,30.0294,29.8153,29.9865,909947.0
2017-03-24 11:05:00,35.02,35.02,34.76,34.77,268222.0,29.9865,29.9865,29.7639,29.7725,268222.0
2017-03-24 11:10:00,34.76,34.84,34.75,34.81,176797.0,29.7639,29.8324,29.7553,29.8067,176797.0
2017-03-24 11:15:00,34.82,34.83,34.74,34.79,155398.0,29.8153,29.8238,29.7468,29.7896,155398.0
2017-03-24 11:20:00,34.8,34.8,34.69,34.69,216659.0,29.7982,29.7982,29.704,29.704,216659.0
2017-03-24 11:25:00,34.69,34.73,34.69,34.7,84006.0,29.704,29.7382,29.704,29.7125,84006.0
2017-03-24 11:30:00,34.7,34.74,34.7,34.73,80259.0,29.7125,29.7468,29.7125,29.7382,80259.0
2017-03-24 11:35:00,34.73,34.74,34.68,34.68,85160.0,29.7382,29.7468,29.6954,29.6954,85160.0
2017-03-24 11:40:00,34.69,34.73,34.66,34.66,104078.0,29.704,29.7382,29.6783,29.6783,104078.0
2017-03-24 11:45:00,34.66,34.75,34.65,34.73,143808.0,29.6783,29.7553,29.6697,29.7382,143808.0
2017-03-24 11:50:00,34.73,34.78,34.71,34.77,138433.0,29.7382,29.781,29.7211,29.7725,138433.0
2017-03-24 11:55:00,34.78,34.78,34.71,34.77,105101.0,29.781,29.781,29.7211,29.7725,105101.0
2017-03-24 12:00:00,34.77,34.77,34.73,34.73,82164.0,29.7725,29.7725,29.7382,29.7382,82164.0
2017-03-24 12:05:00,34.74,34.75,34.72,34.73,72021.0,29.7468,29.7553,29.7297,29.7382,72021.0
2017-03-24 12:10:00,34.73,34.74,34.63,34.64,164411.0,29.7382,29.7468,29.6526,29.6612,164411.0
2017-03-24 12:15:00,34.64,34.66,34.61,34.62,82193.0,29.6612,29.6783,29.6355,29.644,82193.0
2017-03-24 12:20:00,34.62,34.65,34.58,34.61,152826.0,29.644,29.6697,29.6098,29.6355,152826.0
2017-03-24 12:25:00,34.61,34.72,34.59,34.69,150762.0,29.6355,29.7297,29.6183,29.704,150762.0
2017-03-24 12:30:00,34.7,34.72,34.58,34.59,115669.0,29.7125,29.7297,29.6098,29.6183,115669.0
2017-03-24 12:35:00,34.59,34.65,34.58,34.61,110678.0,29.6183,29.6697,29.6098,29.6355,110678.0
2017-03-24 12:40:00,34.6,34.64,34.57,34.62,97270.0,29.6269,29.6612,29.6012,29.644,97270.0
2017-03-24 12:45:00,34.63,34.68,34.62,34.66,73464.0,29.6526,29.6954,29.644,29.6783,73464.0
2017-03-24 12:50:00,34.66,34.68,34.59,34.64,158636.0,29.6783,29.6954,29.6183,29.6612,158636.0
2017-03-24 12:55:00,34.63,34.63,34.56,34.58,74234.0,29.6526,29.6526,29.5927,29.6098,74234.0
2017-03-24 13:00:00,34.58,34.61,34.55,34.59,127246.0,29.6098,29.6355,29.5841,29.6183,127246.0
2017-03-24 13:05:00,34.58,34.58,34.52,34.55,82185.0,29.6098,29.6098,29.5584,29.5841,82185.0
2017-03-24 13:10:00,34.55,34.56,34.51,34.55,49982.0,29.5841,29.5927,29.5498,29.5841,49982.0
2017-03-24 13:15:00,34.55,34.58,34.54,34.57,61749.0,29.5841,29.6098,29.5755,29.6012,61749.0
2017-03-24 13:20:00,34.57,34.57,34.53,34.57,65698.0,29.6012,29.6012,29.567,29.6012,65698.0
2017-03-24 13:25:00,34.56,34.6,34.56,34.58,61090.0,29.5927,29.6269,29.5927,29.6098,61090.0
2017-03-24 13:30:00,34.57,34.58,34.54,34.58,61570.0,29.6012,29.6098,29.5755,29.6098,61570.0
2017-03-24 13:35:00,34.58,34.58,34.53,34.54,43875.0,29.6098,29.6098,29.567,29.5755,43875.0
2017-03-24 13:40:00,34.53,34.55,34.52,34.54,41880.0,29.567,29.5841,29.5584,29.5755,41880.0
2017-03-24 13:45:00,34.54,34.54,34.5,34.54,58248.0,29.5755,29.5755,29.5413,29.5755,58248.0
2017-03-24 13:50:00,34.53,34.54,34.47,34.52,80578.0,29.567,29.5755,29.5156,29.5584,80578.0
2017-03-24 13:55:00,34.51,34.52,34.45,34.48,126122.0,29.5498,29.5584,29.4985,29.5242,126122.0
2017-03-24 14:00:00,34.48,34.57,34.48,34.56,168628.0,29.5242,29.6012,29.5242,29.5927,168628.0
2017-03-24 14:05:00,34.56,34.62,34.56,34.59,192513.0,29.5927,29.644,29.5927,29.6183,192513.0
2017-03-24 14:10:00,34.58,34.6,34.52,34.52,60154.0,29.6098,29.6269,29.5584,29.5584,60154.0
2017-03-24 14:15:00,34.52,34.54,34.5,34.54,49590.0,29.5584,29.5755,29.5413,29.5755,49590.0
2017-03-24 14:20:00,34.54,34.54,34.51,34.53,57191.0,29.5755,29.5755,29.5498,29.567,57191.0
2017-03-24 14:25:00,34.52,34.54,34.49,34.52,79119.0,29.5584,29.5755,29.5327,29.5584,79119.0
2017-03-24 14:30:00,34.51,34.53,34.49,34.49,42790.0,29.5498,29.567,29.5327,29.5327,42790.0
2017-03-24 14:35:00,34.49,34.5,34.45,34.47,66272.0,29.5327,29.5413,29.4985,29.5156,66272.0
2017-03-24 14:40:00,34.46,34.47,34.42,34.45,87671.0,29.507,29.5156,29.4728,29.4985,87671.0
2017-03-24 14:45:00,34.44,34.5,34.43,34.5,93103.0,29.4899,29.5413,29.4813,29.5413,93103.0
2017-03-24 14:50:00,34.5,34.51,34.45,34.47,129715.0,29.5413,29.5498,29.4985,29.5156,129715.0
2017-03-24 14:55:00,34.47,34.52,34.45,34.52,86058.0,29.5156,29.5584,29.4985,29.5584,86058.0
2017-03-24 15:00:00,34.52,34.52,34.45,34.51,151056.0,29.5584,29.5584,29.4985,29.5498,151056.0
2017-03-24 15:05:00,34.51,34.52,34.45,34.48,149927.0,29.5498,29.5584,29.4985,29.5242,149927.0
2017-03-24 15:10:00,34.48,34.52,34.45,34.46,148510.0,29.5242,29.5584,29.4985,29.507,148510.0
2017-03-24 15:15:00,34.47,34.48,34.41,34.45,136246.0,29.5156,29.5242,29.4642,29.4985,136246.0
2017-03-24 15:20:00,34.45,34.5,34.43,34.5,114090.0,29.4985,29.5413,29.4813,29.5413,114090.0
2017-03-24 15:25:00,34.5,34.51,34.46,34.5,108450.0,29.5413,29.5498,29.507,29.5413,108450.0
2017-03-24 15:30:00,34.5,34.6,34.44,34.59,227342.0,29.5413,29.6269,29.4899,29.6183,227342.0
2017-03-24 15:35:00,34.6,34.73,34.52,34.72,361890.0,29.6269,29.7382,29.5584,29.7297,361890.0
2017-03-24 15:40:00,34.72,34.78,34.63,34.63,374011.0,29.7297,29.781,29.6526,29.6526,374011.0
2017-03-24 15:45:00,34.63,34.63,34.5,34.54,318283.0,29.6526,29.6526,29.5413,29.5755,318283.0
2017-03-24 15:50:00,34.53,34.65,34.53,34.6,413092.0,29.567,29.6697,29.567,29.6269,413092.0
2017-03-24 15:55:00,34.6,34.61,34.57,34.59,755055.0,29.6269,29.6355,29.6012,29.6183,755055.0
2017-03-27 09:30:00,34.28,34.28,33.97,34.19,435749.0,29.3529,29.3529,29.0875,29.2758,435749.0
2017-03-27 09:35:00,34.19,34.31,34.17,34.27,375839.0,29.2758,29.3786,29.2587,29.3443,375839.0
2017-03-27 09:40:00,34.27,34.29,34.2,34.29,213264.0,29.3443,29.3615,29.2844,29.3615,213264.0
2017-03-27 09:45:00,34.29,34.45,34.27,34.45,201106.0,29.3615,29.4985,29.3443,29.4985,201106.0
2017-03-27 09:50:00,34.45,34.46,34.35,34.37,213379.0,29.4985,29.507,29.4128,29.43,213379.0
2017-03-27 09:55:00,34.38,34.38,34.3,34.34,203359.0,29.4385,29.4385,29.37,29.4043,203359.0
2017-03-27 10:00:00,34.34,34.42,34.33,34.41,294222.0,29.4043,29.4728,29.3957,29.4642,294222.0
2017-03-27 10:05:00,34.42,34.46,34.32,34.33,314625.0,29.4728,29.507,29.3872,29.3957,314625.0
2017-03-27 10:10:00,34.33,34.35,34.29,34.29,195502.0,29.3957,29.4128,29.3615,29.3615,195502.0
2017-03-27 10:15:00,34.3,34.36,34.26,34.36,248276.0,29.37,29.4214,29.3358,29.4214,248276.0
2017-03-27 10:20:00,34.36,34.37,34.33,34.36,148113.0,29.4214,29.43,29.3957,29.4214,148113.0
2017-03-27 10:25:00,34.35,34.41,34.34,34.36,109170.0,29.4128,29.4642,29.4043,29.4214,109170.0
2017-03-27 10:30:00,34.36,34.46,34.36,34.43,164872.0,29.4214,29.507,29.4214,29.4813,164872.0
2017-03-27 10:35:00,34.42,34.45,34.38,34.39,117012.0,29.4728,29.4985,29.4385,29.4471,117012.0
2017-03-27 10:40:00,34.39,34.41,34.37,34.4,126685.0,29.4471,29.4642,29.43,29.4557,126685.0
2017-03-27 10:45:00,34.4,34.43,34.35,34.35,156469.0,29.4557,29.4813,29.4128,29.4128,156469.0
2017-03-27 10:50:00,34.35,34.36,34.26,34.27,122811.0,29.4128,29.4214,29.3358,29.3443,122811.0
2017-03-27 10:55:00,34.26,34.32,34.24,34.31,142271.0,29.3358,29.3872,29.3187,29.3786,142271.0
2017-03-27 11:00:00,34.32,34.33,34.29,34.31,115372.0,29.3872,29.3957,29.3615,29.3786,115372.0
2017-03-27 11:05:00,34.31,34.41,34.31,34.41,234250.0,29.3786,29.4642,29.3786,29.4642,234250.0
2017-03-27 11:10:00,34.4,34.47,34.39,34.44,122581.0,29.4557,29.5156,29.4471,29.4899,122581.0
2017-03-27 11:15:00,34.43,34.47,34.4,34.44,158249.0,29.4813,29.5156,29.4557,29.4899,158249.0
2017-03-27 11:20:00,34.44,34.45,34.4,34.44,136698.0,29.4899,29.4985,29.4557,29.4899,136698.0
2017-03-27 11:25:00,34.43,34.46,34.42,34.44,108029.0,29.4813,29.507,29.4728,29.4899,108029.0
2017-03-27 11:30:00,34.45,34.46,34.41,34.42,137377.0,29.4985,29.507,29.4642,29.4728,137377.0
2017-03-27 11:35:00,34.41,34.44,34.38,34.43,105890.0,29.4642,29.4899,29.4385,29.4813,105890.0
2017-03-27 11:40:00,34.43,34.46,34.41,34.42,103912.0,29.4813,29.507,29.4642,29.4728,103912.0
2017-03-27 11:45:00,34.43,34.43,34.39,34.39,108578.0,29.4813,29.4813,29.4471,29.4471,108578.0
2017-03-27 11:50:00,34.4,34.4,34.36,34.39,92523.0,29.4557,29.4557,29.4214,29.4471,92523.0
2017-03-27 11:55:00,34.38,34.44,34.38,34.43,75841.0,29.4385,29.4899,29.4385,29.4813,75841.0
2017-03-27 12:00:00,34.43,34.43,34.35,34.41,116384.0,29.4813,29.4813,29.4128,29.4642,116384.0
2017-03-27 12:05:00,34.41,34.45,34.38,34.44,119454.0,29.4642,29.4985,29.4385,29.4899,119454.0
2017-03-27 12:10:00,34.44,34.44,34.38,34.38,55776.0,29.4899,29.4899,29.4385,29.4385,55776.0
2017-03-27 12:15:00,34.39,34.43,34.36,34.43,103320.0,29.4471,29.4813,29.4214,29.4813,103320.0
2017-03-27 12:20:00,34.42,34.47,34.42,34.47,90990.0,29.4728,29.5156,29.4728,29.5156,90990.0
2017-03-27 12:25:00,34.47,34.5,34.46,34.49,148615.0,29.5156,29.5413,29.507,29.5327,148615.0
2017-03-27 12:30:00,34.5,34.51,34.47,34.51,112803.0,29.5413,29.5498,29.5156,29.5498,112803.0
2017-03-27 12:35:00,34.51,34.51,34.47,34.49,108531.0,29.5498,29.5498,29.5156,29.5327,108531.0
2017-03-27 12:40:00,34.5,34.53,34.49,34.52,97349.0,29.5413,29.567,29.5327,29.5584,97349.0
2017-03-27 12:45:00,34.52,34.52,34.45,34.47,67359.0,29.5584,29.5584,29.4985,29.5156,67359.0
2017-03-27 12:50:00,34.47,34.53,34.46,34.52,66665.0,29.5156,29.567,29.507,29.5584,66665.0
2017-03-27 12:55:00,34.52,34.53,34.49,34.52,57629.0,29.5584,29.567,29.5327,29.5584,57629.0
2017-03-27 13:00:00,34.51,34.56,34.51,34.55,72130.0,29.5498,29.5927,29.5498,29.5841,72130.0
2017-03-27 13:05:00,34.55,34.56,34.54,34.55,39387.0,29.5841,29.5927,29.5755,29.5841,39387.0
2017-03-27 13:10:00,34.55,34.55,34.47,34.48,65222.0,29.5841,29.5841,29.5156,29.5242,65222.0
2017-03-27 13:15:00,34.49,34.52,34.47,34.51,91570.0,29.5327,29.5584,29.5156,29.5498,91570.0
2017-03-27 13:20:00,34.52,34.62,34.51,34.59,117954.0,29.5584,29.644,29.5498,29.6183,117954.0
2017-03-27 13:25:00,34.59,34.6,34.51,34.51,166626.0,29.6183,29.6269,29.5498,29.5498,166626.0
2017-03-27 13:30:00,34.51,34.55,34.5,34.5,62194.0,29.5498,29.5841,29.5413,29.5413,62194.0
2017-03-27 13:35:00,34.5,34.52,34.46,34.46,58575.0,29.5413,29.5584,29.507,29.507,58575.0
2017-03-27 13:40:00,34.46,34.51,34.46,34.48,83864.0,29.507,29.5498,29.507,29.5242,83864.0
2017-03-27 13:45:00,34.47,34.49,34.46,34.46,56136.0,29.5156,29.5327,29.507,29.507,56136.0
2017-03-27 13:50:00,34.47,34.49,34.43,34.48,81522.0,29.5156,29.5327,29.4813,29.5242,81522.0
2017-03-27 13:55:00,34.48,34.49,34.43,34.43,65880.0,29.5242,29.5327,29.4813,29.4813,65880.0
2017-03-27 14:00:00,34.44,34.47,34.42,34.45,79882.0,29.4899,29.5156,29.4728,29.4985,79882.0
2017-03-27 14:05:00,34.45,34.46,34.41,34.41,61294.0,29.4985,29.507,29.4642,29.4642,61294.0
2017-03-27 14:10:00,34.41,34.42,34.34,34.35,62201.0,29.4642,29.4728,29.4043,29.4128,62201.0
2017-03-27 14:15:00,34.35,34.36,34.31,34.32,62896.0,29.4128,29.4214,29.3786,29.3872,62896.0
2017-03-27 14:20:00,34.32,34.34,34.3,34.34,62672.0,29.3872,29.4043,29.37,29.4043,62672.0
2017-03-27 14:25:00,34.34,34.36,34.32,34.35,54591.0,29.4043,29.4214,29.3872,29.4128,54591.0
2017-03-27 14:30:00,34.35,34.37,34.33,34.37,51056.0,29.4128,29.43,29.3957,29.43,51056.0
2017-03-27 14:35:00,34.37,34.37,34.34,34.34,59206.0,29.43,29.43,29.4043,29.4043,59206.0
2017-03-27 14:40:00,34.34,34.37,34.33,34.37,33487.0,29.4043,29.43,29.3957,29.43,33487.0
2017-03-27 14:45:00,34.37,34.44,34.35,34.42,62296.0,29.43,29.4899,29.4128,29.4728,62296.0
2017-03-27 14:50:00,34.41,34.44,34.4,34.41,54501.0,29.4642,29.4899,29.4557,29.4642,54501.0
2017-03-27 14:55:00,34.41,34.48,34.4,34.47,95100.0,29.4642,29.5242,29.4557,29.5156,95100.0
2017-03-27 15:00:00,34.47,34.49,34.44,34.49,90769.0,29.5156,29.5327,29.4899,29.5327,90769.0
2017-03-27 15:05:00,34.49,34.49,34.44,34.46,80625.0,29.5327,29.5327,29.4899,29.507,80625.0
2017-03-27 15:10:00,34.46,34.52,34.45,34.51,71835.0,29.507,29.5584,29.4985,29.5498,71835.0
2017-03-27 15:15:00,34.52,34.53,34.49,34.51,83532.0,29.5584,29.567,29.5327,29.5498,83532.0
2017-03-27 15:20:00,34.52,34.53,34.48,34.48,74611.0,29.5584,29.567,29.5242,29.5242,74611.0
2017-03-27 15:25:00,34.48,34.54,34.48,34.52,70506.0,29.5242,29.5755,29.5242,29.5584,70506.0
2017-03-27 15:30:00,34.53,34.56,34.5,34.55,98999.0,29.567,29.5927,29.5413,29.5841,98999.0
2017-03-27 15:35:00,34.56,34.59,34.53,34.59,142397.0,29.5927,29.6183,29.567,29.6183,142397.0
2017-03-27 15:40:00,34.59,34.64,34.58,34.62,245516.0,29.6183,29.6612,29.6098,29.644,245516.0
2017-03-27 15:45:00,34.62,34.62,34.54,34.6,317103.0,29.644,29.644,29.5755,29.6269,317103.0
2017-03-27 15:50:00,34.6,34.67,34.59,34.63,420219.0,29.6269,29.6868,29.6183,29.6526,420219.0
2017-03-27 15:55:00,34.64,34.75,34.62,34.7,1361577.0,29.6612,29.7553,29.644,29.7125,1361577.0
2017-03-28 09:30:00,34.66,35.17,34.66,35.12,413643.0,29.6783,30.115,29.6783,30.0722,413643.0
2017-03-28 09:35:00,35.11,35.2,35.02,35.14,165901.0,30.0636,30.1407,29.9865,30.0893,165901.0
2017-03-28 09:40:00,35.13,35.13,35.0,35.03,205308.0,30.0807,30.0807,29.9694,29.9951,205308.0
2017-03-28 09:45:00,35.02,35.02,34.87,34.89,211051.0,29.9865,29.9865,29.8581,29.8752,211051.0
2017-03-28 09:50:00,34.9,34.9,34.78,34.84,165122.0,29.8838,29.8838,29.781,29.8324,165122.0
2017-03-28 09:55:00,34.84,34.9,34.81,34.82,106230.0,29.8324,29.8838,29.8067,29.8153,106230.0
2017-03-28 10:00:00,34.81,35.07,34.81,35.07,570667.0,29.8067,30.0294,29.8067,30.0294,570667.0
2017-03-28 10:05:00,35.07,35.07,34.97,35.0,247226.0,30.0294,30.0294,29.9437,29.9694,247226.0
2017-03-28 10:10:00,35.0,35.1,35.0,35.09,350846.0,29.9694,30.055,29.9694,30.0465,350846.0
2017-03-28 10:15:00,35.09,35.13,35.07,35.09,580615.0,30.0465,30.0807,30.0294,30.0465,580615.0
2017-03-28 10:20:00,35.09,35.49,35.05,35.27,2176075.0,30.0465,30.389,30.0122,30.2006,2176075.0
2017-03-28 10:25:00,35.28,35.65,35.18,35.58,1198349.0,30.2092,30.526,30.1235,30.4661,1198349.0
2017-03-28 10:30:00,35.58,35.63,35.42,35.59,1047066.0,30.4661,30.5089,30.329,30.4746,1047066.0
2017-03-28 10:35:00,35.59,35.64,35.51,35.59,560064.0,30.4746,30.5174,30.4061,30.4746,560064.0
2017-03-28 10:40:00,35.59,35.61,35.53,35.61,355809.0,30.4746,30.4917,30.4232,30.4917,355809.0
2017-03-28 10:45:00,35.61,35.75,35.56,35.68,693175.0,30.4917,30.6116,30.4489,30.5517,693175.0
2017-03-28 10:50:00,35.69,35.75,35.62,35.74,397119.0,30.5602,30.6116,30.5003,30.6031,397119.0
2017-03-28 10:55:00,35.74,35.8,35.64,35.76,889053.0,30.6031,30.6544,30.5174,30.6202,889053.0
2017-03-28 11:00:00,35.75,36.0,35.72,35.94,836459.0,30.6116,30.8257,30.5859,30.7743,836459.0
2017-03-28 11:05:00,35.94,36.02,35.93,35.97,658987.0,30.7743,30.8428,30.7657,30.8,658987.0
2017-03-28 11:10:00,35.96,36.18,35.94,36.16,681950.0,30.7914,30.9798,30.7743,30.9627,681950.0
2017-03-28 11:15:00,36.16,36.25,36.02,36.03,773401.0,30.9627,31.0398,30.8428,30.8514,773401.0
2017-03-28 11:20:00,36.03,36.12,35.99,36.12,790168.0,30.8514,30.9284,30.8171,30.9284,790168.0
2017-03-28 11:25:00,36.13,36.24,36.1,36.1,767322.0,30.937,31.0312,30.9113,30.9113,767322.0
2017-03-28 11:30:00,36.1,36.12,35.89,35.92,561385.0,30.9113,30.9284,30.7315,30.7572,561385.0
2017-03-28 11:35:00,35.93,35.94,35.84,35.89,268118.0,30.7657,30.7743,30.6887,30.7315,268118.0
2017-03-28 11:40:00,35.9,35.93,35.8,35.85,182573.0,30.7401,30.7657,30.6544,30.6972,182573.0
2017-03-28 11:45:00,35.84,35.93,35.83,35.9,179662.0,30.6887,30.7657,30.6801,30.7401,179662.0
2017-03-28 11:50:00,35.89,35.91,35.82,35.84,158372.0,30.7315,30.7486,30.6716,30.6887,158372.0
2017-03-28 11:55:00,35.84,35.88,35.81,35.81,113830.0,30.6887,30.7229,30.663,30.663,113830.0
2017-03-28 12:00:00,35.81,35.93,35.81,35.87,321871.0,30.663,30.7657,30.663,30.7144,321871.0
2017-03-28 12:05:00,35.87,35.91,35.84,35.87,147298.0,30.7144,30.7486,30.6887,30.7144,147298.0
2017-03-28 12:10:00,35.87,35.87,35.77,35.82,234484.0,30.7144,30.7144,30.6287,30.6716,234484.0
2017-03-28 12:15:00,35.82,35.87,35.73,35.75,235942.0,30.6716,30.7144,30.5945,30.6116,235942.0
2017-03-28 12:20:00,35.75,35.85,35.74,35.85,159769.0,30.6116,30.6972,30.6031,30.6972,159769.0
2017-03-28 12:25:00,35.84,35.86,35.81,35.81,76305.0,30.6887,30.7058,30.663,30.663,76305.0
2017-03-28 12:30:00,35.82,35.83,35.79,35.8,76242.0,30.6716,30.6801,30.6459,30.6544,76242.0
2017-03-28 12:35:00,35.8,35.82,35.73,35.73,149105.0,30.6544,30.6716,30.5945,30.5945,149105.0
2017-03-28 12:40:00,35.74,35.74,35.68,35.72,222489.0,30.6031,30.6031,30.5517,30.5859,222489.0
2017-03-28 12:45:00,35.72,35.72,35.67,35.7,94618.0,30.5859,30.5859,30.5431,30.5688,94618.0
2017-03-28 12:50:00,35.7,35.75,35.67,35.68,156251.0,30.5688,30.6116,30.5431,30.5517,156251.0
2017-03-28 12:55:00,35.67,35.72,35.61,35.7,273180.0,30.5431,30.5859,30.4917,30.5688,273180.0
2017-03-28 13:00:00,35.7,35.78,35.7,35.74,121652.0,30.5688,30.6373,30.5688,30.6031,121652.0
2017-03-28 13:05:00,35.75,35.75,35.7,35.72,114145.0,30.6116,30.6116,30.5688,30.5859,114145.0
2017-03-28 13:10:00,35.73,35.73,35.68,35.72,71153.0,30.5945,30.5945,30.5517,30.5859,71153.0
2017-03-28 13:15:00,35.72,35.8,35.7,35.76,218133.0,30.5859,30.6544,30.5688,30.6202,218133.0
2017-03-28 13:20:00,35.75,35.78,35.72,35.73,65544.0,30.6116,30.6373,30.5859,30.5945,65544.0
2017-03-28 13:25:00,35.73,35.74,35.7,35.72,57892.0,30.5945,30.6031,30.5688,30.5859,57892.0
2017-03-28 13:30:00,35.72,35.72,35.67,35.71,67639.0,30.5859,30.5859,30.5431,30.5774,67639.0
2017-03-28 13:35:00,35.71,35.74,35.69,35.72,83347.0,30.5774,30.6031,30.5602,30.5859,83347.0
2017-03-28 13:40:00,35.72,35.76,35.69,35.76,89635.0,30.5859,30.6202,30.5602,30.6202,89635.0
2017-03-28 13:45:00,35.76,35.77,35.73,35.74,31938.0,30.6202,30.6287,30.5945,30.6031,31938.0
2017-03-28 13:50:00,35.74,35.76,35.68,35.74,199812.0,30.6031,30.6202,30.5517,30.6031,199812.0
2017-03-28 13:55:00,35.73,35.74,35.71,35.73,214236.0,30.5945,30.6031,30.5774,30.5945,214236.0
2017-03-28 14:00:00,35.73,35.76,35.69,35.75,131402.0,30.5945,30.6202,30.5602,30.6116,131402.0
2017-03-28 14:05:00,35.75,35.76,35.73,35.75,197605.0,30.6116,30.6202,30.5945,30.6116,197605.0
2017-03-28 14:10:00,35.75,35.81,35.75,35.77,166696.0,30.6116,30.663,30.6116,30.6287,166696.0
2017-03-28 14:15:00,35.76,35.77,35.72,35.73,169881.0,30.6202,30.6287,30.5859,30.5945,169881.0
2017-03-28 14:20:00,35.73,35.77,35.73,35.77,105982.0,30.5945,30.6287,30.5945,30.6287,105982.0
2017-03-28 14:25:00,35.76,35.8,35.73,35.74,242470.0,30.6202,30.6544,30.5945,30.6031,242470.0
2017-03-28 14:30:00,35.73,35.74,35.67,35.71,254619.0,30.5945,30.6031,30.5431,30.5774,254619.0
2017-03-28 14:35:00,35.7,35.8,35.7,35.8,90947.0,30.5688,30.6544,30.5688,30.6544,90947.0
2017-03-28 14:40:00,35.79,35.79,35.72,35.77,155611.0,30.6459,30.6459,30.5859,30.6287,155611.0
2017-03-28 14:45:00,35.76,35.82,35.72,35.76,141502.0,30.6202,30.6716,30.5859,30.6202,141502.0
2017-03-28 14:50:00,35.75,35.77,35.69,35.72,211257.0,30.6116,30.6287,30.5602,30.5859,211257.0
2017-03-28 14:55:00,35.72,35.73,35.67,35.69,68954.0,30.5859,30.5945,30.5431,30.5602,68954.0
2017-03-28 15:00:00,35.69,35.71,35.66,35.7,111190.0,30.5602,30.5774,30.5346,30.5688,111190.0
2017-03-28 15:05:00,35.7,35.72,35.66,35.66,97112.0,30.5688,30.5859,30.5346,30.5346,97112.0
2017-03-28 15:10:00,35.66,35.7,35.65,35.66,139342.0,30.5346,30.5688,30.526,30.5346,139342.0
2017-03-28 15:15:00,35.66,35.67,35.62,35.63,128270.0,30.5346,30.5431,30.5003,30.5089,128270.0
2017-03-28 15:20:00,35.64,35.67,35.61,35.65,191829.0,30.5174,30.5431,30.4917,30.526,191829.0
2017-03-28 15:25:00,35.65,35.66,35.62,35.64,144195.0,30.526,30.5346,30.5003,30.5174,144195.0
2017-03-28 15:30:00,35.63,35.64,35.57,35.58,318957.0,30.5089,30.5174,30.4575,30.4661,318957.0
2017-03-28 15:35:00,35.58,35.59,35.51,35.55,362471.0,30.4661,30.4746,30.4061,30.4404,362471.0
2017-03-28 15:40:00,35.55,35.62,35.55,35.55,329319.0,30.4404,30.5003,30.4404,30.4404,329319.0
2017-03-28 15:45:00,35.55,35.57,35.44,35.47,767660.0,30.4404,30.4575,30.3462,30.3719,767660.0
2017-03-28 15:50:00,35.46,35.54,35.46,35.5,475281.0,30.3633,30.4318,30.3633,30.3975,475281.0
2017-03-28 15:55:00,35.5,35.6,35.48,35.57,1509982.0,30.3975,30.4832,30.3804,30.4575,1509982.0
2017-03-29 09:30:00,35.62,35.7,35.57,35.61,322551.0,30.5003,30.5688,30.4575,30.4917,322551.0
2017-03-29 09:35:00,35.61,35.68,35.55,35.67,301284.0,30.4917,30.5517,30.4404,30.5431,301284.0
2017-03-29 09:40:00,35.66,35.84,35.66,35.78,202764.0,30.5346,30.6887,30.5346,30.6373,202764.0
2017-03-29 09:45:00,35.78,35.81,35.73,35.78,466234.0,30.6373,30.663,30.5945,30.6373,466234.0
2017-03-29 09:50:00,35.77,35.93,35.74,35.93,433765.0,30.6287,30.7657,30.6031,30.7657,433765.0
2017-03-29 09:55:00,35.93,36.02,35.88,36.0,310997.0,30.7657,30.8428,30.7229,30.8257,310997.0
2017-03-29 10:00:00,36.0,36.06,35.88,35.89,564216.0,30.8257,30.8771,30.7229,30.7315,564216.0
2017-03-29 10:05:00,35.88,35.88,35.7,35.71,366680.0,30.7229,30.7229,30.5688,30.5774,366680.0
2017-03-29 10:10:00,35.71,35.82,35.7,35.8,200057.0,30.5774,30.6716,30.5688,30.6544,200057.0
2017-03-29 10:15:00,35.8,35.83,35.75,35.75,198185.0,30.6544,30.6801,30.6116,30.6116,198185.0
2017-03-29 10:20:00,35.74,35.77,35.7,35.74,285687.0,30.6031,30.6287,30.5688,30.6031,285687.0
2017-03-29 10:25:00,35.74,35.81,35.74,35.77,218836.0,30.6031,30.663,30.6031,30.6287,218836.0
2017-03-29 10:30:00,35.78,35.85,35.77,35.81,102929.0,30.6373,30.6972,30.6287,30.663,102929.0
2017-03-29 10:35:00,35.82,35.83,35.78,35.81,166934.0,30.6716,30.6801,30.6373,30.663,166934.0
2017-03-29 10:40:00,35.81,35.82,35.79,35.82,91298.0,30.663,30.6716,30.6459,30.6716,91298.0
2017-03-29 10:45:00,35.82,35.88,35.81,35.85,76781.0,30.6716,30.7229,30.663,30.6972,76781.0
2017-03-29 10:50:00,35.86,35.86,35.8,35.81,78121.0,30.7058,30.7058,30.6544,30.663,78121.0
2017-03-29 10:55:00,35.8,35.86,35.79,35.85,135498.0,30.6544,30.7058,30.6459,30.6972,135498.0
2017-03-29 11:00:00,35.85,35.85,35.72,35.78,189124.0,30.6972,30.6972,30.5859,30.6373,189124.0
2017-03-29 11:05:00,35.78,35.79,35.76,35.77,117642.0,30.6373,30.6459,30.6202,30.6287,117642.0
2017-03-29 11:10:00,35.78,35.84,35.77,35.8,64023.0,30.6373,30.6887,30.6287,30.6544,64023.0
2017-03-29 11:15:00,35.81,35.83,35.76,35.77,163590.0,30.663,30.6801,30.6202,30.6287,163590.0
2017-03-29 11:20:00,35.77,35.81,35.76,35.77,84276.0,30.6287,30.663,30.6202,30.6287,84276.0
2017-03-29 11:25:00,35.77,35.81,35.74,35.8,207112.0,30.6287,30.663,30.6031,30.6544,207112.0
2017-03-29 11:30:00,35.8,35.82,35.77,35.8,148533.0,30.6544,30.6716,30.6287,30.6544,148533.0
2017-03-29 11:35:00,35.8,35.81,35.77,35.77,181427.0,30.6544,30.663,30.6287,30.6287,181427.0
2017-03-29 11:40:00,35.77,35.8,35.76,35.8,119612.0,30.6287,30.6544,30.6202,30.6544,119612.0
2017-03-29 11:45:00,35.8,35.82,35.77,35.8,63239.0,30.6544,30.6716,30.6287,30.6544,63239.0
2017-03-29 11:50:00,35.81,35.81,35.77,35.79,92664.0,30.663,30.663,30.6287,30.6459,92664.0
2017-03-29 11:55:00,35.79,35.82,35.78,35.82,112325.0,30.6459,30.6716,30.6373,30.6716,112325.0
2017-03-29 12:00:00,35.82,35.82,35.79,35.81,78550.0,30.6716,30.6716,30.6459,30.663,78550.0
2017-03-29 12:05:00,35.8,35.83,35.79,35.8,75545.0,30.6544,30.6801,30.6459,30.6544,75545.0
2017-03-29 12:10:00,35.8,35.84,35.79,35.83,63404.0,30.6544,30.6887,30.6459,30.6801,63404.0
2017-03-29 12:15:00,35.83,35.85,35.81,35.84,52430.0,30.6801,30.6972,30.663,30.6887,52430.0
2017-03-29 12:20:00,35.83,35.84,35.79,35.8,134847.0,30.6801,30.6887,30.6459,30.6544,134847.0
2017-03-29 12:25:00,35.8,35.81,35.75,35.77,101804.0,30.6544,30.663,30.6116,30.6287,101804.0
2017-03-29 12:30:00,35.76,35.79,35.75,35.77,92783.0,30.6202,30.6459,30.6116,30.6287,92783.0
2017-03-29 12:35:00,35.77,35.78,35.74,35.74,67636.0,30.6287,30.6373,30.6031,30.6031,67636.0
2017-03-29 12:40:00,35.74,35.74,35.68,35.71,103436.0,30.6031,30.6031,30.5517,30.5774,103436.0
2017-03-29 12:45:00,35.72,35.72,35.67,35.71,61578.0,30.5859,30.5859,30.5431,30.5774,61578.0
2017-03-29 12:50:00,35.7,35.72,35.68,35.69,76617.0,30.5688,30.5859,30.5517,30.5602,76617.0
2017-03-29 12:55:00,35.68,35.68,35.62,35.63,86546.0,30.5517,30.5517,30.5003,30.5089,86546.0
2017-03-29 13:00:00,35.63,35.68,35.62,35.66,79412.0,30.5089,30.5517,30.5003,30.5346,79412.0
2017-03-29 13:05:00,35.66,35.7,35.63,35.63,96854.0,30.5346,30.5688,30.5089,30.5089,96854.0
2017-03-29 13:10:00,35.63,35.63,35.59,35.59,89669.0,30.5089,30.5089,30.4746,30.4746,89669.0
2017-03-29 13:15:00,35.59,35.6,35.52,35.56,314766.0,30.4746,30.4832,30.4147,30.4489,314766.0
2017-03-29 13:20:00,35.57,35.62,35.55,35.59,89957.0,30.4575,30.5003,30.4404,30.4746,89957.0
2017-03-29 13:25:00,35.6,35.62,35.58,35.58,53031.0,30.4832,30.5003,30.4661,30.4661,53031.0
2017-03-29 13:30:00,35.59,35.62,35.57,35.61,47768.0,30.4746,30.5003,30.4575,30.4917,47768.0
2017-03-29 13:35:00,35.61,35.65,35.59,35.62,81693.0,30.4917,30.526,30.4746,30.5003,81693.0
2017-03-29 13:40:00,35.61,35.62,35.59,35.61,39867.0,30.4917,30.5003,30.4746,30.4917,39867.0
2017-03-29 13:45:00,35.61,35.67,35.61,35.66,43511.0,30.4917,30.5431,30.4917,30.5346,43511.0
2017-03-29 13:50:00,35.66,35.66,35.63,35.64,36814.0,30.5346,30.5346,30.5089,30.5174,36814.0
2017-03-29 13:55:00,35.63,35.64,35.61,35.63,42207.0,30.5089,30.5174,30.4917,30.5089,42207.0
2017-03-29 14:00:00,35.63,35.65,35.6,35.64,58109.0,30.5089,30.526,30.4832,30.5174,58109.0
2017-03-29 14:05:00,35.65,35.65,35.57,35.58,53822.0,30.526,30.526,30.4575,30.4661,53822.0
2017-03-29 14:10:00,35.58,35.6,35.58,35.59,64644.0,30.4661,30.4832,30.4661,30.4746,64644.0
2017-03-29 14:15:00,35.59,35.62,35.58,35.61,49704.0,30.4746,30.5003,30.4661,30.4917,49704.0
2017-03-29 14:20:00,35.61,35.67,35.6,35.66,79968.0,30.4917,30.5431,30.4832,30.5346,79968.0
2017-03-29 14:25:00,35.65,35.68,35.64,35.67,59501.0,30.526,30.5517,30.5174,30.5431,59501.0
2017-03-29 14:30:00,35.66,35.67,35.59,35.61,44241.0,30.5346,30.5431,30.4746,30.4917,44241.0
2017-03-29 14:35:00,35.61,35.66,35.6,35.62,43375.0,30.4917,30.5346,30.4832,30.5003,43375.0
2017-03-29 14:40:00,35.63,35.64,35.62,35.64,48420.0,30.5089,30.5174,30.5003,30.5174,48420.0
2017-03-29 14:45:00,35.64,35.66,35.62,35.63,69690.0,30.5174,30.5346,30.5003,30.5089,69690.0
2017-03-29 14:50:00,35.63,35.67,35.62,35.66,54709.0,30.5089,30.5431,30.5003,30.5346,54709.0
2017-03-29 14:55:00,35.66,35.67,35.63,35.63,47962.0,30.5346,30.5431,30.5089,30.5089,47962.0
2017-03-29 15:00:00,35.63,35.64,35.6,35.63,56474.0,30.5089,30.5174,30.4832,30.5089,56474.0
2017-03-29 15:05:00,35.63,35.64,35.61,35.61,48500.0,30.5089,30.5174,30.4917,30.4917,48500.0
2017-03-29 15:10:00,35.62,35.62,35.56,35.57,74867.0,30.5003,30.5003,30.4489,30.4575,74867.0
2017-03-29 15:15:00,35.58,35.58,35.56,35.57,61041.0,30.4661,30.4661,30.4489,30.4575,61041.0
2017-03-29 15:20:00,35.57,35.58,35.56,35.57,57257.0,30.4575,30.4661,30.4489,30.4575,57257.0
2017-03-29 15:25:00,35.56,35.58,35.56,35.58,87860.0,30.4489,30.4661,30.4489,30.4661,87860.0
2017-03-29 15:30:00,35.58,35.59,35.56,35.59,92773.0,30.4661,30.4746,30.4489,30.4746,92773.0
2017-03-29 15:35:00,35.59,35.64,35.58,35.63,217846.0,30.4746,30.5174,30.4661,30.5089,217846.0
2017-03-29 15:40:00,35.63,35.63,35.59,35.62,225793.0,30.5089,30.5089,30.4746,30.5003,225793.0
2017-03-29 15:45:00,35.62,35.63,35.6,35.6,194084.0,30.5003,30.5089,30.4832,30.4832,194084.0
2017-03-29 15:50:00,35.6,35.61,35.58,35.58,235828.0,30.4832,30.4917,30.4661,30.4661,235828.0
2017-03-29 15:55:00,35.59,35.6,35.54,35.56,587802.0,30.4746,30.4832,30.4318,30.4489,587802.0
2017-03-30 09:30:00,35.52,35.55,35.45,35.49,239753.0,30.4147,30.4404,30.3547,30.389,239753.0
2017-03-30 09:35:00,35.51,35.54,35.31,35.34,255119.0,30.4061,30.4318,30.2349,30.2605,255119.0
2017-03-30 09:40:00,35.34,35.52,35.32,35.52,352023.0,30.2605,30.4147,30.2434,30.4147,352023.0
2017-03-30 09:45:00,35.53,35.64,35.5,35.62,124506.0,30.4232,30.5174,30.3975,30.5003,124506.0
2017-03-30 09:50:00,35.62,35.64,35.52,35.54,119297.0,30.5003,30.5174,30.4147,30.4318,119297.0
2017-03-30 09:55:00,35.55,35.65,35.54,35.6,93018.0,30.4404,30.526,30.4318,30.4832,93018.0
2017-03-30 10:00:00,35.59,35.68,35.58,35.66,90281.0,30.4746,30.5517,30.4661,30.5346,90281.0
2017-03-30 10:05:00,35.66,35.67,35.53,35.56,116168.0,30.5346,30.5431,30.4232,30.4489,116168.0
2017-03-30 10:10:00,35.56,35.63,35.55,35.6,83883.0,30.4489,30.5089,30.4404,30.4832,83883.0
2017-03-30 10:15:00,35.6,35.7,35.59,35.7,94603.0,30.4832,30.5688,30.4746,30.5688,94603.0
2017-03-30 10:20:00,35.69,35.7,35.61,35.65,111731.0,30.5602,30.5688,30.4917,30.526,111731.0
2017-03-30 10:25:00,35.64,35.66,35.6,35.64,58870.0,30.5174,30.5346,30.4832,30.5174,58870.0
2017-03-30 10:30:00,35.64,35.68,35.63,35.68,39940.0,30.5174,30.5517,30.5089,30.5517,39940.0
2017-03-30 10:35:00,35.68,35.73,35.65,35.66,65497.0,30.5517,30.5945,30.526,30.5346,65497.0
2017-03-30 10:40:00,35.65,35.69,35.63,35.67,72632.0,30.526,30.5602,30.5089,30.5431,72632.0
2017-03-30 10:45:00,35.67,35.73,35.67,35.72,47192.0,30.5431,30.5945,30.5431,30.5859,47192.0
2017-03-30 10:50:00,35.72,35.74,35.69,35.73,61810.0,30.5859,30.6031,30.5602,30.5945,61810.0
2017-03-30 10:55:00,35.74,35.78,35.71,35.77,91418.0,30.6031,30.6373,30.5774,30.6287,91418.0
2017-03-30 11:00:00,35.77,35.79,35.73,35.76,96016.0,30.6287,30.6459,30.5945,30.6202,96016.0
2017-03-30 11:05:00,35.77,35.77,35.69,35.7,89506.0,30.6287,30.6287,30.5602,30.5688,89506.0
2017-03-30 11:10:00,35.7,35.71,35.67,35.68,108275.0,30.5688,30.5774,30.5431,30.5517,108275.0
2017-03-30 11:15:00,35.69,35.72,35.68,35.71,51580.0,30.5602,30.5859,30.5517,30.5774,51580.0
2017-03-30 11:20:00,35.72,35.73,35.69,35.7,83394.0,30.5859,30.5945,30.5602,30.5688,83394.0
2017-03-30 11:25:00,35.7,35.73,35.68,35.69,58053.0,30.5688,30.5945,30.5517,30.5602,58053.0
2017-03-30 11:30:00,35.69,35.73,35.68,35.7,36206.0,30.5602,30.5945,30.5517,30.5688,36206.0
2017-03-30 11:35:00,35.69,35.7,35.63,35.64,58022.0,30.5602,30.5688,30.5089,30.5174,58022.0
2017-03-30 11:40:00,35.64,35.66,35.62,35.62,40248.0,30.5174,30.5346,30.5003,30.5003,40248.0
2017-03-30 11:45:00,35.63,35.64,35.62,35.63,37786.0,30.5089,30.5174,30.5003,30.5089,37786.0
2017-03-30 11:50:00,35.63,35.66,35.63,35.65,32523.0,30.5089,30.5346,30.5089,30.526,32523.0
2017-03-30 11:55:00,35.65,35.65,35.6,35.6,95361.0,30.526,30.526,30.4832,30.4832,95361.0
2017-03-30 12:00:00,35.6,35.61,35.57,35.59,49842.0,30.4832,30.4917,30.4575,30.4746,49842.0
2017-03-30 12:05:00,35.59,35.61,35.57,35.59,166198.0,30.4746,30.4917,30.4575,30.4746,166198.0
2017-03-30 12:10:00,35.59,35.63,35.55,35.56,92420.0,30.4746,30.5089,30.4404,30.4489,92420.0
2017-03-30 12:15:00,35.56,35.57,35.53,35.55,51357.0,30.4489,30.4575,30.4232,30.4404,51357.0
2017-03-30 12:20:00,35.55,35.59,35.53,35.53,48487.0,30.4404,30.4746,30.4232,30.4232,48487.0
2017-03-30 12:25:00,35.54,35.56,35.53,35.55,36918.0,30.4318,30.4489,30.4232,30.4404,36918.0
2017-03-30 12:30:00,35.55,35.56,35.53,35.55,29289.0,30.4404,30.4489,30.4232,30.4404,29289.0
2017-03-30 12:35:00,35.55,35.55,35.5,35.51,50946.0,30.4404,30.4404,30.3975,30.4061,50946.0
2017-03-30 12:40:00,35.51,35.53,35.47,35.53,53840.0,30.4061,30.4232,30.3719,30.4232,53840.0
2017-03-30 12:45:00,35.52,35.55,35.51,35.53,30885.0,30.4147,30.4404,30.4061,30.4232,30885.0
2017-03-30 12:50:00,35.53,35.55,35.5,35.52,37320.0,30.4232,30.4404,30.3975,30.4147,37320.0
2017-03-30 12:55:00,35.52,35.54,35.51,35.52,49971.0,30.4147,30.4318,30.4061,30.4147,49971.0
2017-03-30 13:00:00,35.52,35.53,35.5,35.51,26264.0,30.4147,30.4232,30.3975,30.4061,26264.0
2017-03-30 13:05:00,35.51,35.53,35.5,35.52,24209.0,30.4061,30.4232,30.3975,30.4147,24209.0
2017-03-30 13:10:00,35.52,35.54,35.49,35.5,105116.0,30.4147,30.4318,30.389,30.3975,105116.0
2017-03-30 13:15:00,35.51,35.53,35.5,35.52,26862.0,30.4061,30.4232,30.3975,30.4147,26862.0
2017-03-30 13:20:00,35.52,35.54,35.5,35.52,35046.0,30.4147,30.4318,30.3975,30.4147,35046.0
2017-03-30 13:25:00,35.52,35.53,35.49,35.5,29330.0,30.4147,30.4232,30.389,30.3975,29330.0
2017-03-30 13:30:00,35.5,35.51,35.46,35.47,57575.0,30.3975,30.4061,30.3633,30.3719,57575.0
2017-03-30 13:35:00,35.47,35.48,35.45,35.45,98393.0,30.3719,30.3804,30.3547,30.3547,98393.0
2017-03-30 13:40:00,35.45,35.46,35.43,35.43,103029.0,30.3547,30.3633,30.3376,30.3376,103029.0
2017-03-30 13:45:00,35.43,35.47,35.43,35.43,143377.0,30.3376,30.3719,30.3376,30.3376,143377.0
2017-03-30 13:50:00,35.44,35.45,35.39,35.42,268294.0,30.3462,30.3547,30.3034,30.329,268294.0
2017-03-30 13:55:00,35.43,35.44,35.4,35.43,61454.0,30.3376,30.3462,30.3119,30.3376,61454.0
2017-03-30 14:00:00,35.43,35.45,35.42,35.43,61049.0,30.3376,30.3547,30.329,30.3376,61049.0
2017-03-30 14:05:00,35.43,35.46,35.42,35.45,45781.0,30.3376,30.3633,30.329,30.3547,45781.0
2017-03-30 14:10:00,35.45,35.46,35.44,35.44,105531.0,30.3547,30.3633,30.3462,30.3462,105531.0
2017-03-30 14:15:00,35.45,35.46,35.44,35.45,39002.0,30.3547,30.3633,30.3462,30.3547,39002.0
2017-03-30 14:20:00,35.45,35.46,35.44,35.45,107864.0,30.3547,30.3633,30.3462,30.3547,107864.0
2017-03-30 14:25:00,35.45,35.46,35.44,35.45,74329.0,30.3547,30.3633,30.3462,30.3547,74329.0
2017-03-30 14:30:00,35.45,35.47,35.44,35.45,74579.0,30.3547,30.3719,30.3462,30.3547,74579.0
2017-03-30 14:35:00,35.45,35.46,35.44,35.45,81726.0,30.3547,30.3633,30.3462,30.3547,81726.0
2017-03-30 14:40:00,35.45,35.46,35.43,35.44,58618.0,30.3547,30.3633,30.3376,30.3462,58618.0
2017-03-30 14:45:00,35.44,35.46,35.43,35.45,97710.0,30.3462,30.3633,30.3376,30.3547,97710.0
2017-03-30 14:50:00,35.45,35.46,35.42,35.43,85403.0,30.3547,30.3633,30.329,30.3376,85403.0
2017-03-30 14:55:00,35.43,35.46,35.42,35.45,38622.0,30.3376,30.3633,30.329,30.3547,38622.0
2017-03-30 15:00:00,35.45,35.47,35.44,35.47,76348.0,30.3547,30.3719,30.3462,30.3719,76348.0
2017-03-30 15:05:00,35.47,35.48,35.46,35.48,38931.0,30.3719,30.3804,30.3633,30.3804,38931.0
2017-03-30 15:10:00,35.48,35.48,35.45,35.45,47546.0,30.3804,30.3804,30.3547,30.3547,47546.0
2017-03-30 15:15:00,35.46,35.47,35.44,35.45,80429.0,30.3633,30.3719,30.3462,30.3547,80429.0
2017-03-30 15:20:00,35.45,35.49,35.44,35.47,123303.0,30.3547,30.389,30.3462,30.3719,123303.0
2017-03-30 15:25:00,35.48,35.5,35.47,35.47,76496.0,30.3804,30.3975,30.3719,30.3719,76496.0
2017-03-30 15:30:00,35.47,35.48,35.45,35.45,117599.0,30.3719,30.3804,30.3547,30.3547,117599.0
2017-03-30 15:35:00,35.45,35.47,35.43,35.46,206150.0,30.3547,30.3719,30.3376,30.3633,206150.0
2017-03-30 15:40:00,35.47,35.47,35.43,35.45,407451.0,30.3719,30.3719,30.3376,30.3547,407451.0
2017-03-30 15:45:00,35.46,35.46,35.41,35.44,206332.0,30.3633,30.3633,30.3205,30.3462,206332.0
2017-03-30 15:50:00,35.44,35.45,35.39,35.41,401617.0,30.3462,30.3547,30.3034,30.3205,401617.0
2017-03-30 15:55:00,35.41,35.43,35.4,35.42,520179.0,30.3205,30.3376,30.3119,30.329,520179.0
2017-03-31 09:30:00,35.35,35.42,35.34,35.35,148956.0,30.2691,30.329,30.2605,30.2691,148956.0
2017-03-31 09:35:00,35.35,35.36,35.28,35.35,104855.0,30.2691,30.2777,30.2092,30.2691,104855.0
2017-03-31 09:40:00,35.35,35.37,35.27,35.31,81640.0,30.2691,30.2862,30.2006,30.2349,81640.0
2017-03-31 09:45:00,35.3,35.42,35.3,35.32,134434.0,30.2263,30.329,30.2263,30.2434,134434.0
2017-03-31 09:50:00,35.32,35.4,35.31,35.4,49422.0,30.2434,30.3119,30.2349,30.3119,49422.0
2017-03-31 09:55:00,35.4,35.4,35.32,35.36,48818.0,30.3119,30.3119,30.2434,30.2777,48818.0
2017-03-31 10:00:00,35.36,35.37,35.32,35.36,81419.0,30.2777,30.2862,30.2434,30.2777,81419.0
2017-03-31 10:05:00,35.36,35.41,35.35,35.39,52199.0,30.2777,30.3205,30.2691,30.3034,52199.0
2017-03-31 10:10:00,35.39,35.39,35.34,35.36,40627.0,30.3034,30.3034,30.2605,30.2777,40627.0
2017-03-31 10:15:00,35.36,35.4,35.36,35.4,38988.0,30.2777,30.3119,30.2777,30.3119,38988.0
2017-03-31 10:20:00,35.4,35.41,35.36,35.41,62138.0,30.3119,30.3205,30.2777,30.3205,62138.0
2017-03-31 10:25:00,35.41,35.41,35.37,35.4,73516.0,30.3205,30.3205,30.2862,30.3119,73516.0
2017-03-31 10:30:00,35.4,35.44,35.39,35.41,74511.0,30.3119,30.3462,30.3034,30.3205,74511.0
2017-03-31 10:35:00,35.41,35.48,35.4,35.44,79724.0,30.3205,30.3804,30.3119,30.3462,79724.0
2017-03-31 10:40:00,35.44,35.45,35.4,35.42,56606.0,30.3462,30.3547,30.3119,30.329,56606.0
2017-03-31 10:45:00,35.41,35.42,35.39,35.41,35578.0,30.3205,30.329,30.3034,30.3205,35578.0
2017-03-31 10:50:00,35.41,35.42,35.38,35.41,57038.0,30.3205,30.329,30.2948,30.3205,57038.0
2017-03-31 10:55:00,35.4,35.41,35.37,35.38,44641.0,30.3119,30.3205,30.2862,30.2948,44641.0
2017-03-31 11:00:00,35.37,35.4,35.36,35.4,63959.0,30.2862,30.3119,30.2777,30.3119,63959.0
2017-03-31 11:05:00,35.4,35.41,35.39,35.39,31129.0,30.3119,30.3205,30.3034,30.3034,31129.0
2017-03-31 11:10:00,35.39,35.4,35.35,35.39,71072.0,30.3034,30.3119,30.2691,30.3034,71072.0
2017-03-31 11:15:00,35.38,35.4,35.38,35.39,40317.0,30.2948,30.3119,30.2948,30.3034,40317.0
2017-03-31 11:20:00,35.38,35.43,35.37,35.43,81524.0,30.2948,30.3376,30.2862,30.3376,81524.0
2017-03-31 11:25:00,35.43,35.44,35.4,35.41,34783.0,30.3376,30.3462,30.3119,30.3205,34783.0
2017-03-31 11:30:00,35.41,35.43,35.38,35.43,46901.0,30.3205,30.3376,30.2948,30.3376,46901.0
2017-03-31 11:35:00,35.42,35.44,35.41,35.43,56838.0,30.329,30.3462,30.3205,30.3376,56838.0
2017-03-31 11:40:00,35.42,35.43,35.41,35.43,54721.0,30.329,30.3376,30.3205,30.3376,54721.0
2017-03-31 11:45:00,35.43,35.44,35.41,35.41,38420.0,30.3376,30.3462,30.3205,30.3205,38420.0
2017-03-31 11:50:00,35.41,35.42,35.37,35.38,47557.0,30.3205,30.329,30.2862,30.2948,47557.0
2017-03-31 11:55:00,35.38,35.39,35.36,35.36,40063.0,30.2948,30.3034,30.2777,30.2777,40063.0
2017-03-31 12:00:00,35.37,35.4,35.36,35.4,62489.0,30.2862,30.3119,30.2777,30.3119,62489.0
2017-03-31 12:05:00,35.39,35.42,35.39,35.4,38864.0,30.3034,30.329,30.3034,30.3119,38864.0
2017-03-31 12:10:00,35.4,35.41,35.37,35.38,52325.0,30.3119,30.3205,30.2862,30.2948,52325.0
2017-03-31 12:15:00,35.37,35.38,35.36,35.38,45909.0,30.2862,30.2948,30.2777,30.2948,45909.0
2017-03-31 12:20:00,35.38,35.41,35.37,35.4,46356.0,30.2948,30.3205,30.2862,30.3119,46356.0
2017-03-31 12:25:00,35.4,35.4,35.36,35.36,51819.0,30.3119,30.3119,30.2777,30.2777,51819.0
2017-03-31 12:30:00,35.37,35.39,35.36,35.39,47001.0,30.2862,30.3034,30.2777,30.3034,47001.0
2017-03-31 12:35:00,35.38,35.42,35.38,35.42,78682.0,30.2948,30.329,30.2948,30.329,78682.0
2017-03-31 12:40:00,35.42,35.43,35.39,35.39,29441.0,30.329,30.3376,30.3034,30.3034,29441.0
2017-03-31 12:45:00,35.39,35.4,35.39,35.4,20663.0,30.3034,30.3119,30.3034,30.3119,20663.0
2017-03-31 12:50:00,35.4,35.46,35.39,35.44,99845.0,30.3119,30.3633,30.3034,30.3462,99845.0
2017-03-31 12:55:00,35.44,35.46,35.43,35.46,38248.0,30.3462,30.3633,30.3376,30.3633,38248.0
2017-03-31 13:00:00,35.46,35.48,35.44,35.47,71083.0,30.3633,30.3804,30.3462,30.3719,71083.0
2017-03-31 13:05:00,35.47,35.48,35.45,35.47,75516.0,30.3719,30.3804,30.3547,30.3719,75516.0
2017-03-31 13:10:00,35.47,35.51,35.46,35.5,48784.0,30.3719,30.4061,30.3633,30.3975,48784.0
2017-03-31 13:15:00,35.5,35.51,35.47,35.47,25289.0,30.3975,30.4061,30.3719,30.3719,25289.0
2017-03-31 13:20:00,35.47,35.49,35.47,35.48,32322.0,30.3719,30.389,30.3719,30.3804,32322.0
2017-03-31 13:25:00,35.47,35.5,35.47,35.5,31936.0,30.3719,30.3975,30.3719,30.3975,31936.0
2017-03-31 13:30:00,35.5,35.51,35.48,35.48,45635.0,30.3975,30.4061,30.3804,30.3804,45635.0
2017-03-31 13:35:00,35.48,35.48,35.43,35.43,19023.0,30.3804,30.3804,30.3376,30.3376,19023.0
2017-03-31 13:40:00,35.43,35.46,35.41,35.41,51145.0,30.3376,30.3633,30.3205,30.3205,51145.0
2017-03-31 13:45:00,35.41,35.43,35.4,35.41,62002.0,30.3205,30.3376,30.3119,30.3205,62002.0
2017-03-31 13:50:00,35.41,35.42,35.39,35.4,38771.0,30.3205,30.329,30.3034,30.3119,38771.0
2017-03-31 13:55:00,35.41,35.42,35.38,35.42,63527.0,30.3205,30.329,30.2948,30.329,63527.0
2017-03-31 14:00:00,35.42,35.43,35.41,35.41,41778.0,30.329,30.3376,30.3205,30.3205,41778.0
2017-03-31 14:05:00,35.41,35.42,35.4,35.4,30426.0,30.3205,30.329,30.3119,30.3119,30426.0
2017-03-31 14:10:00,35.41,35.41,35.36,35.4,62205.0,30.3205,30.3205,30.2777,30.3119,62205.0
2017-03-31 14:15:00,35.4,35.4,35.37,35.39,35727.0,30.3119,30.3119,30.2862,30.3034,35727.0
2017-03-31 14:20:00,35.39,35.43,35.38,35.43,48847.0,30.3034,30.3376,30.2948,30.3376,48847.0
2017-03-31 14:25:00,35.43,35.43,35.38,35.39,29672.0,30.3376,30.3376,30.2948,30.3034,29672.0
2017-03-31 14:30:00,35.39,35.41,35.37,35.41,45466.0,30.3034,30.3205,30.2862,30.3205,45466.0
2017-03-31 14:35:00,35.41,35.43,35.4,35.41,46541.0,30.3205,30.3376,30.3119,30.3205,46541.0
2017-03-31 14:40:00,35.41,35.42,35.38,35.39,31514.0,30.3205,30.329,30.2948,30.3034,31514.0
2017-03-31 14:45:00,35.38,35.4,35.37,35.39,53794.0,30.2948,30.3119,30.2862,30.3034,53794.0
2017-03-31 14:50:00,35.38,35.4,35.37,35.38,36138.0,30.2948,30.3119,30.2862,30.2948,36138.0
2017-03-31 14:55:00,35.38,35.39,35.37,35.37,28462.0,30.2948,30.3034,30.2862,30.2862,28462.0
2017-03-31 15:00:00,35.38,35.4,35.37,35.39,36192.0,30.2948,30.3119,30.2862,30.3034,36192.0
2017-03-31 15:05:00,35.4,35.44,35.39,35.43,261642.0,30.3119,30.3462,30.3034,30.3376,261642.0
2017-03-31 15:10:00,35.43,35.44,35.41,35.42,58241.0,30.3376,30.3462,30.3205,30.329,58241.0
2017-03-31 15:15:00,35.41,35.44,35.4,35.43,93331.0,30.3205,30.3462,30.3119,30.3376,93331.0
2017-03-31 15:20:00,35.43,35.44,35.39,35.41,134979.0,30.3376,30.3462,30.3034,30.3205,134979.0
2017-03-31 15:25:00,35.41,35.41,35.38,35.38,75792.0,30.3205,30.3205,30.2948,30.2948,75792.0
2017-03-31 15:30:00,35.38,35.43,35.38,35.41,169702.0,30.2948,30.3376,30.2948,30.3205,169702.0
2017-03-31 15:35:00,35.41,35.43,35.38,35.39,109728.0,30.3205,30.3376,30.2948,30.3034,109728.0
2017-03-31 15:40:00,35.39,35.42,35.38,35.4,128030.0,30.3034,30.329,30.2948,30.3119,128030.0
2017-03-31 15:45:00,35.41,35.43,35.37,35.39,125520.0,30.3205,30.3376,30.2862,30.3034,125520.0
2017-03-31 15:50:00,35.39,35.4,35.36,35.38,222709.0,30.3034,30.3119,30.2777,30.2948,222709.0
2017-03-31 15:55:00,35.38,35.39,35.35,35.35,483307.0,30.2948,30.3034,30.2691,30.2691,483307.0
2017-04-03 09:30:00,35.33,35.4,34.4,34.57,1648679.0,30.252,30.3119,29.4557,29.6012,1648679.0
2017-04-03 09:35:00,34.56,34.58,34.35,34.46,872032.0,29.5927,29.6098,29.4128,29.507,872032.0
2017-04-03 09:40:00,34.45,34.48,34.31,34.41,663444.0,29.4985,29.5242,29.3786,29.4642,663444.0
2017-04-03 09:45:00,34.41,34.47,34.22,34.36,709032.0,29.4642,29.5156,29.3015,29.4214,709032.0
2017-04-03 09:50:00,34.36,34.38,34.28,34.34,393701.0,29.4214,29.4385,29.3529,29.4043,393701.0
2017-04-03 09:55:00,34.34,34.37,34.24,34.25,437959.0,29.4043,29.43,29.3187,29.3272,437959.0
2017-04-03 10:00:00,34.25,34.32,34.22,34.26,304533.0,29.3272,29.3872,29.3015,29.3358,304533.0
2017-04-03 10:05:00,34.26,34.3,34.2,34.22,641614.0,29.3358,29.37,29.2844,29.3015,641614.0
2017-04-03 10:10:00,34.23,34.23,34.04,34.14,967154.0,29.3101,29.3101,29.1474,29.233,967154.0
2017-04-03 10:15:00,34.14,34.18,34.11,34.14,603338.0,29.233,29.2673,29.2073,29.233,603338.0
2017-04-03 10:20:00,34.13,34.14,34.02,34.03,408531.0,29.2245,29.233,29.1303,29.1388,408531.0
2017-04-03 10:25:00,34.03,34.13,34.02,34.08,397050.0,29.1388,29.2245,29.1303,29.1816,397050.0
2017-04-03 10:30:00,34.08,34.15,34.07,34.12,214109.0,29.1816,29.2416,29.1731,29.2159,214109.0
2017-04-03 10:35:00,34.11,34.13,34.08,34.09,140156.0,29.2073,29.2245,29.1816,29.1902,140156.0
2017-04-03 10:40:00,34.1,34.1,34.02,34.02,266194.0,29.1988,29.1988,29.1303,29.1303,266194.0
2017-04-03 10:45:00,34.02,34.08,34.01,34.05,439205.0,29.1303,29.1816,29.1217,29.156,439205.0
2017-04-03 10:50:00,34.05,34.07,33.98,34.01,577847.0,29.156,29.1731,29.096,29.1217,577847.0
2017-04-03 10:55:00,34.0,34.0,33.92,33.95,681185.0,29.1131,29.1131,29.0446,29.0703,681185.0
2017-04-03 11:00:00,33.95,34.0,33.93,33.94,497104.0,29.0703,29.1131,29.0532,29.0618,497104.0
2017-04-03 11:05:00,33.94,33.94,33.84,33.9,597614.0,29.0618,29.0618,28.9761,29.0275,597614.0
2017-04-03 11:10:00,33.9,33.93,33.86,33.92,274537.0,29.0275,29.0532,28.9933,29.0446,274537.0
2017-04-03 11:15:00,33.92,34.02,33.92,33.98,356456.0,29.0446,29.1303,29.0446,29.096,356456.0
2017-04-03 11:20:00,33.98,34.0,33.94,33.99,247879.0,29.096,29.1131,29.0618,29.1046,247879.0
2017-04-03 11:25:00,33.99,34.03,33.93,33.98,274722.0,29.1046,29.1388,29.0532,29.096,274722.0
2017-04-03 11:30:00,33.98,33.98,33.91,33.91,214786.0,29.096,29.096,29.0361,29.0361,214786.0
2017-04-03 11:35:00,33.91,33.96,33.86,33.92,293348.0,29.0361,29.0789,28.9933,29.0446,293348.0
2017-04-03 11:40:00,33.91,33.95,33.9,33.91,153930.0,29.0361,29.0703,29.0275,29.0361,153930.0
2017-04-03 11:45:00,33.91,33.93,33.86,33.88,247849.0,29.0361,29.0532,28.9933,29.0104,247849.0
2017-04-03 11:50:00,33.87,33.89,33.86,33.86,142886.0,29.0018,29.019,28.9933,28.9933,142886.0
2017-04-03 11:55:00,33.86,33.87,33.8,33.82,252446.0,28.9933,29.0018,28.9419,28.959,252446.0
2017-04-03 12:00:00,33.82,33.84,33.8,33.82,152149.0,28.959,28.9761,28.9419,28.959,152149.0
2017-04-03 12:05:00,33.83,33.87,33.82,33.86,136265.0,28.9676,29.0018,28.959,28.9933,136265.0
2017-04-03 12:10:00,33.86,33.94,33.85,33.9,377779.0,28.9933,29.0618,28.9847,29.0275,377779.0
2017-04-03 12:15:00,33.89,33.94,33.89,33.91,124774.0,29.019,29.0618,29.019,29.0361,124774.0
2017-04-03 12:20:00,33.9,33.92,33.89,33.92,111341.0,29.0275,29.0446,29.019,29.0446,111341.0
2017-04-03 12:25:00,33.91,34.02,33.91,34.02,239454.0,29.0361,29.1303,29.0361,29.1303,239454.0
2017-04-03 12:30:00,34.02,34.02,33.98,34.0,126514.0,29.1303,29.1303,29.096,29.1131,126514.0
2017-04-03 12:35:00,34.01,34.04,33.99,34.04,127557.0,29.1217,29.1474,29.1046,29.1474,127557.0
2017-04-03 12:40:00,34.03,34.04,33.99,34.0,174616.0,29.1388,29.1474,29.1046,29.1131,174616.0
2017-04-03 12:45:00,34.01,34.01,33.97,34.0,103985.0,29.1217,29.1217,29.0875,29.1131,103985.0
2017-04-03 12:50:00,34.0,34.0,33.96,33.99,80059.0,29.1131,29.1131,29.0789,29.1046,80059.0
2017-04-03 12:55:00,33.99,34.02,33.98,34.01,99851.0,29.1046,29.1303,29.096,29.1217,99851.0
2017-04-03 13:00:00,34.0,34.03,33.99,34.0,93799.0,29.1131,29.1388,29.1046,29.1131,93799.0
2017-04-03 13:05:00,34.01,34.04,33.99,34.03,167758.0,29.1217,29.1474,29.1046,29.1388,167758.0
2017-04-03 13:10:00,34.04,34.04,34.02,34.02,93017.0,29.1474,29.1474,29.1303,29.1303,93017.0
2017-04-03 13:15:00,34.02,34.05,34.01,34.05,88270.0,29.1303,29.156,29.1217,29.156,88270.0
2017-04-03 13:20:00,34.05,34.05,34.0,34.01,95858.0,29.156,29.156,29.1131,29.1217,95858.0
2017-04-03 13:25:00,34.01,34.01,33.97,33.98,87383.0,29.1217,29.1217,29.0875,29.096,87383.0
2017-04-03 13:30:00,33.98,33.99,33.96,33.97,114119.0,29.096,29.1046,29.0789,29.0875,114119.0
2017-04-03 13:35:00,33.97,33.97,33.91,33.94,136555.0,29.0875,29.0875,29.0361,29.0618,136555.0
2017-04-03 13:40:00,33.95,33.96,33.91,33.92,188396.0,29.0703,29.0789,29.0361,29.0446,188396.0
2017-04-03 13:45:00,33.91,33.97,33.88,33.97,184328.0,29.0361,29.0875,29.0104,29.0875,184328.0
2017-04-03 13:50:00,33.96,34.0,33.96,33.98,80566.0,29.0789,29.1131,29.0789,29.096,80566.0
2017-04-03 13:55:00,33.98,34.01,33.97,34.0,104721.0,29.096,29.1217,29.0875,29.1131,104721.0
2017-04-03 14:00:00,34.0,34.01,33.95,33.96,173559.0,29.1131,29.1217,29.0703,29.0789,173559.0
2017-04-03 14:05:00,33.95,34.01,33.94,34.01,121691.0,29.0703,29.1217,29.0618,29.1217,121691.0
2017-04-03 14:10:00,34.01,34.02,33.98,34.01,66381.0,29.1217,29.1303,29.096,29.1217,66381.0
2017-04-03 14:15:00,34.01,34.01,33.95,33.98,96868.0,29.1217,29.1217,29.0703,29.096,96868.0
2017-04-03 14:20:00,33.98,34.02,33.97,34.02,162822.0,29.096,29.1303,29.0875,29.1303,162822.0
2017-04-03 14:25:00,34.02,34.04,34.01,34.03,172993.0,29.1303,29.1474,29.1217,29.1388,172993.0
2017-04-03 14:30:00,34.02,34.04,34.0,34.02,110943.0,29.1303,29.1474,29.1131,29.1303,110943.0
2017-04-03 14:35:00,34.01,34.03,34.01,34.02,79823.0,29.1217,29.1388,29.1217,29.1303,79823.0
2017-04-03 14:40:00,34.02,34.12,34.01,34.1,351190.0,29.1303,29.2159,29.1217,29.1988,351190.0
2017-04-03 14:45:00,34.09,34.1,34.03,34.07,213813.0,29.1902,29.1988,29.1388,29.1731,213813.0
2017-04-03 14:50:00,34.07,34.07,34.03,34.04,80776.0,29.1731,29.1731,29.1388,29.1474,80776.0
2017-04-03 14:55:00,34.05,34.09,34.04,34.06,122033.0,29.156,29.1902,29.1474,29.1645,122033.0
2017-04-03 15:00:00,34.07,34.1,34.06,34.08,169616.0,29.1731,29.1988,29.1645,29.1816,169616.0
2017-04-03 15:05:00,34.08,34.08,34.02,34.04,193043.0,29.1816,29.1816,29.1303,29.1474,193043.0
2017-04-03 15:10:00,34.04,34.12,34.03,34.12,181345.0,29.1474,29.2159,29.1388,29.2159,181345.0
2017-04-03 15:15:00,34.11,34.16,34.09,34.14,604947.0,29.2073,29.2501,29.1902,29.233,604947.0
2017-04-03 15:20:00,34.14,34.18,34.11,34.18,180983.0,29.233,29.2673,29.2073,29.2673,180983.0
2017-04-03 15:25:00,34.18,34.2,34.15,34.16,186456.0,29.2673,29.2844,29.2416,29.2501,186456.0
2017-04-03 15:30:00,34.17,34.17,34.13,34.16,336704.0,29.2587,29.2587,29.2245,29.2501,336704.0
2017-04-03 15:35:00,34.15,34.19,34.13,34.16,550953.0,29.2416,29.2758,29.2245,29.2501,550953.0
2017-04-03 15:40:00,34.16,34.22,34.16,34.22,321034.0,29.2501,29.3015,29.2501,29.3015,321034.0
2017-04-03 15:45:00,34.22,34.24,34.21,34.23,482489.0,29.3015,29.3187,29.293,29.3101,482489.0
2017-04-03 15:50:00,34.23,34.26,34.21,34.23,736035.0,29.3101,29.3358,29.293,29.3101,736035.0
2017-04-03 15:55:00,34.24,34.32,34.17,34.17,1913853.0,29.3187,29.3872,29.2587,29.2587,1913853.0
2017-04-04 09:30:00,33.9,34.1,33.9,34.07,422861.0,29.0275,29.1988,29.0275,29.1731,422861.0
2017-04-04 09:35:00,34.07,34.12,34.01,34.03,138533.0,29.1731,29.2159,29.1217,29.1388,138533.0
2017-04-04 09:40:00,34.03,34.24,34.03,34.2,262783.0,29.1388,29.3187,29.1388,29.2844,262783.0
2017-04-04 09:45:00,34.21,34.27,34.2,34.22,233998.0,29.293,29.3443,29.2844,29.3015,233998.0
2017-04-04 09:50:00,34.21,34.21,34.11,34.11,90496.0,29.293,29.293,29.2073,29.2073,90496.0
2017-04-04 09:55:00,34.11,34.19,34.08,34.19,169679.0,29.2073,29.2758,29.1816,29.2758,169679.0
2017-04-04 10:00:00,34.19,34.27,34.13,34.19,177699.0,29.2758,29.3443,29.2245,29.2758,177699.0
2017-04-04 10:05:00,34.19,34.23,34.15,34.21,263149.0,29.2758,29.3101,29.2416,29.293,263149.0
2017-04-04 10:10:00,34.21,34.28,34.21,34.28,160984.0,29.293,29.3529,29.293,29.3529,160984.0
2017-04-04 10:15:00,34.27,34.28,34.16,34.16,90052.0,29.3443,29.3529,29.2501,29.2501,90052.0
2017-04-04 10:20:00,34.17,34.24,34.16,34.22,85847.0,29.2587,29.3187,29.2501,29.3015,85847.0
2017-04-04 10:25:00,34.23,34.23,34.15,34.16,92386.0,29.3101,29.3101,29.2416,29.2501,92386.0
2017-04-04 10:30:00,34.16,34.25,34.15,34.22,114699.0,29.2501,29.3272,29.2416,29.3015,114699.0
2017-04-04 10:35:00,34.23,34.25,34.18,34.18,70660.0,29.3101,29.3272,29.2673,29.2673,70660.0
2017-04-04 10:40:00,34.18,34.25,34.17,34.18,193564.0,29.2673,29.3272,29.2587,29.2673,193564.0
2017-04-04 10:45:00,34.18,34.19,34.1,34.15,179276.0,29.2673,29.2758,29.1988,29.2416,179276.0
2017-04-04 10:50:00,34.15,34.22,34.14,34.22,100911.0,29.2416,29.3015,29.233,29.3015,100911.0
2017-04-04 10:55:00,34.23,34.27,34.22,34.26,110149.0,29.3101,29.3443,29.3015,29.3358,110149.0
2017-04-04 11:00:00,34.25,34.29,34.25,34.25,100008.0,29.3272,29.3615,29.3272,29.3272,100008.0
2017-04-04 11:05:00,34.26,34.3,34.22,34.3,120875.0,29.3358,29.37,29.3015,29.37,120875.0
2017-04-04 11:10:00,34.3,34.31,34.26,34.27,83435.0,29.37,29.3786,29.3358,29.3443,83435.0
2017-04-04 11:15:00,34.26,34.32,34.26,34.32,92784.0,29.3358,29.3872,29.3358,29.3872,92784.0
2017-04-04 11:20:00,34.32,34.34,34.3,34.34,143343.0,29.3872,29.4043,29.37,29.4043,143343.0
2017-04-04 11:25:00,34.34,34.37,34.33,34.35,122785.0,29.4043,29.43,29.3957,29.4128,122785.0
2017-04-04 11:30:00,34.34,34.37,34.32,34.37,123378.0,29.4043,29.43,29.3872,29.43,123378.0
2017-04-04 11:35:00,34.36,34.43,34.36,34.42,103019.0,29.4214,29.4813,29.4214,29.4728,103019.0
2017-04-04 11:40:00,34.42,34.42,34.36,34.36,63326.0,29.4728,29.4728,29.4214,29.4214,63326.0
2017-04-04 11:45:00,34.36,34.41,34.33,34.34,87765.0,29.4214,29.4642,29.3957,29.4043,87765.0
2017-04-04 11:50:00,34.34,34.35,34.27,34.28,87091.0,29.4043,29.4128,29.3443,29.3529,87091.0
2017-04-04 11:55:00,34.28,34.29,34.23,34.23,212167.0,29.3529,29.3615,29.3101,29.3101,212167.0
2017-04-04 12:00:00,34.23,34.27,34.23,34.26,87621.0,29.3101,29.3443,29.3101,29.3358,87621.0
2017-04-04 12:05:00,34.27,34.28,34.25,34.27,25416.0,29.3443,29.3529,29.3272,29.3443,25416.0
2017-04-04 12:10:00,34.27,34.31,34.25,34.3,27668.0,29.3443,29.3786,29.3272,29.37,27668.0
2017-04-04 12:15:00,34.3,34.31,34.26,34.26,39343.0,29.37,29.3786,29.3358,29.3358,39343.0
2017-04-04 12:20:00,34.26,34.26,34.18,34.19,54071.0,29.3358,29.3358,29.2673,29.2758,54071.0
2017-04-04 12:25:00,34.17,34.22,34.17,34.21,67314.0,29.2587,29.3015,29.2587,29.293,67314.0
2017-04-04 12:30:00,34.22,34.22,34.18,34.2,70047.0,29.3015,29.3015,29.2673,29.2844,70047.0
2017-04-04 12:35:00,34.19,34.2,34.18,34.2,89694.0,29.2758,29.2844,29.2673,29.2844,89694.0
2017-04-04 12:40:00,34.2,34.22,34.19,34.22,19430.0,29.2844,29.3015,29.2758,29.3015,19430.0
2017-04-04 12:45:00,34.22,34.22,34.15,34.16,56926.0,29.3015,29.3015,29.2416,29.2501,56926.0
2017-04-04 12:50:00,34.16,34.18,34.15,34.18,82141.0,29.2501,29.2673,29.2416,29.2673,82141.0
2017-04-04 12:55:00,34.18,34.18,34.14,34.15,55944.0,29.2673,29.2673,29.233,29.2416,55944.0
2017-04-04 13:00:00,34.14,34.15,34.1,34.14,73180.0,29.233,29.2416,29.1988,29.233,73180.0
2017-04-04 13:05:00,34.14,34.15,34.13,34.15,42388.0,29.233,29.2416,29.2245,29.2416,42388.0
2017-04-04 13:10:00,34.15,34.17,34.12,34.13,80100.0,29.2416,29.2587,29.2159,29.2245,80100.0
2017-04-04 13:15:00,34.13,34.21,34.13,34.21,57520.0,29.2245,29.293,29.2245,29.293,57520.0
2017-04-04 13:20:00,34.21,34.27,34.2,34.25,109171.0,29.293,29.3443,29.2844,29.3272,109171.0
2017-04-04 13:25:00,34.26,34.27,34.24,34.25,86473.0,29.3358,29.3443,29.3187,29.3272,86473.0
2017-04-04 13:30:00,34.25,34.26,34.21,34.23,68525.0,29.3272,29.3358,29.293,29.3101,68525.0
2017-04-04 13:35:00,34.23,34.27,34.23,34.26,46708.0,29.3101,29.3443,29.3101,29.3358,46708.0
2017-04-04 13:40:00,34.26,34.28,34.24,34.24,31382.0,29.3358,29.3529,29.3187,29.3187,31382.0
2017-04-04 13:45:00,34.24,34.25,34.21,34.22,44842.0,29.3187,29.3272,29.293,29.3015,44842.0
2017-04-04 13:50:00,34.22,34.24,34.2,34.2,66908.0,29.3015,29.3187,29.2844,29.2844,66908.0
2017-04-04 13:55:00,34.2,34.25,34.2,34.24,35126.0,29.2844,29.3272,29.2844,29.3187,35126.0
2017-04-04 14:00:00,34.23,34.26,34.22,34.23,60271.0,29.3101,29.3358,29.3015,29.3101,60271.0
2017-04-04 14:05:00,34.23,34.25,34.22,34.23,28467.0,29.3101,29.3272,29.3015,29.3101,28467.0
2017-04-04 14:10:00,34.23,34.25,34.23,34.24,30996.0,29.3101,29.3272,29.3101,29.3187,30996.0
2017-04-04 14:15:00,34.24,34.26,34.23,34.26,47329.0,29.3187,29.3358,29.3101,29.3358,47329.0
2017-04-04 14:20:00,34.25,34.26,34.23,34.25,68864.0,29.3272,29.3358,29.3101,29.3272,68864.0
2017-04-04 14:25:00,34.25,34.29,34.24,34.28,64605.0,29.3272,29.3615,29.3187,29.3529,64605.0
2017-04-04 14:30:00,34.28,34.29,34.27,34.28,26553.0,29.3529,29.3615,29.3443,29.3529,26553.0
2017-04-04 14:35:00,34.27,34.28,34.24,34.27,64836.0,29.3443,29.3529,29.3187,29.3443,64836.0
2017-04-04 14:40:00,34.27,34.27,34.24,34.27,67620.0,29.3443,29.3443,29.3187,29.3443,67620.0
2017-04-04 14:45:00,34.27,34.27,34.23,34.23,60939.0,29.3443,29.3443,29.3101,29.3101,60939.0
2017-04-04 14:50:00,34.23,34.26,34.23,34.24,62031.0,29.3101,29.3358,29.3101,29.3187,62031.0
2017-04-04 14:55:00,34.23,34.23,34.2,34.2,111292.0,29.3101,29.3101,29.2844,29.2844,111292.0
2017-04-04 15:00:00,34.2,34.23,34.2,34.22,59441.0,29.2844,29.3101,29.2844,29.3015,59441.0
2017-04-04 15:05:00,34.22,34.27,34.21,34.27,170469.0,29.3015,29.3443,29.293,29.3443,170469.0
2017-04-04 15:10:00,34.27,34.27,34.25,34.26,76953.0,29.3443,29.3443,29.3272,29.3358,76953.0
2017-04-04 15:15:00,34.26,34.26,34.22,34.25,89511.0,29.3358,29.3358,29.3015,29.3272,89511.0
2017-04-04 15:20:00,34.25,34.28,34.23,34.27,97313.0,29.3272,29.3529,29.3101,29.3443,97313.0
2017-04-04 15:25:00,34.28,34.29,34.27,34.27,121643.0,29.3529,29.3615,29.3443,29.3443,121643.0
2017-04-04 15:30:00,34.27,34.33,34.27,34.32,154857.0,29.3443,29.3957,29.3443,29.3872,154857.0
2017-04-04 15:35:00,34.32,34.33,34.28,34.29,138803.0,29.3872,29.3957,29.3529,29.3615,138803.0
2017-04-04 15:40:00,34.29,34.31,34.27,34.3,111931.0,29.3615,29.3786,29.3443,29.37,111931.0
2017-04-04 15:45:00,34.31,34.31,34.28,34.29,175109.0,29.3786,29.3786,29.3529,29.3615,175109.0
2017-04-04 15:50:00,34.29,34.3,34.26,34.26,245391.0,29.3615,29.37,29.3358,29.3358,245391.0
2017-04-04 15:55:00,34.26,34.29,34.26,34.28,630125.0,29.3358,29.3615,29.3358,29.3529,630125.0
2017-04-05 09:30:00,34.63,34.65,34.51,34.53,368927.0,29.6526,29.6697,29.5498,29.567,368927.0
2017-04-05 09:35:00,34.52,34.52,34.42,34.44,211157.0,29.5584,29.5584,29.4728,29.4899,211157.0
2017-04-05 09:40:00,34.44,34.51,34.43,34.47,127192.0,29.4899,29.5498,29.4813,29.5156,127192.0
2017-04-05 09:45:00,34.47,34.48,34.38,34.42,301794.0,29.5156,29.5242,29.4385,29.4728,301794.0
2017-04-05 09:50:00,34.43,34.44,34.37,34.41,220704.0,29.4813,29.4899,29.43,29.4642,220704.0
2017-04-05 09:55:00,34.42,34.44,34.37,34.38,94624.0,29.4728,29.4899,29.43,29.4385,94624.0
2017-04-05 10:00:00,34.38,34.49,34.37,34.49,132375.0,29.4385,29.5327,29.43,29.5327,132375.0
2017-04-05 10:05:00,34.49,34.5,34.43,34.45,92876.0,29.5327,29.5413,29.4813,29.4985,92876.0
2017-04-05 10:10:00,34.47,34.47,34.43,34.45,51782.0,29.5156,29.5156,29.4813,29.4985,51782.0
2017-04-05 10:15:00,34.45,34.48,34.42,34.45,46603.0,29.4985,29.5242,29.4728,29.4985,46603.0
2017-04-05 10:20:00,34.44,34.49,34.41,34.41,114692.0,29.4899,29.5327,29.4642,29.4642,114692.0
2017-04-05 10:25:00,34.42,34.45,34.39,34.39,52216.0,29.4728,29.4985,29.4471,29.4471,52216.0
2017-04-05 10:30:00,34.39,34.39,34.3,34.3,149225.0,29.4471,29.4471,29.37,29.37,149225.0
2017-04-05 10:35:00,34.31,34.32,34.28,34.3,92412.0,29.3786,29.3872,29.3529,29.37,92412.0
2017-04-05 10:40:00,34.3,34.33,34.28,34.29,78561.0,29.37,29.3957,29.3529,29.3615,78561.0
2017-04-05 10:45:00,34.29,34.32,34.27,34.27,56824.0,29.3615,29.3872,29.3443,29.3443,56824.0
2017-04-05 10:50:00,34.28,34.29,34.25,34.27,72322.0,29.3529,29.3615,29.3272,29.3443,72322.0
2017-04-05 10:55:00,34.26,34.29,34.26,34.27,51079.0,29.3358,29.3615,29.3358,29.3443,51079.0
2017-04-05 11:00:00,34.27,34.32,34.27,34.27,131510.0,29.3443,29.3872,29.3443,29.3443,131510.0
2017-04-05 11:05:00,34.27,34.28,34.16,34.16,177562.0,29.3443,29.3529,29.2501,29.2501,177562.0
2017-04-05 11:10:00,34.16,34.23,34.15,34.23,102435.0,29.2501,29.3101,29.2416,29.3101,102435.0
2017-04-05 11:15:00,34.23,34.26,34.21,34.26,132318.0,29.3101,29.3358,29.293,29.3358,132318.0
2017-04-05 11:20:00,34.26,34.26,34.21,34.21,65286.0,29.3358,29.3358,29.293,29.293,65286.0
2017-04-05 11:25:00,34.21,34.22,34.16,34.17,68451.0,29.293,29.3015,29.2501,29.2587,68451.0
2017-04-05 11:30:00,34.17,34.21,34.13,34.17,89085.0,29.2587,29.293,29.2245,29.2587,89085.0
2017-04-05 11:35:00,34.17,34.22,34.16,34.2,127394.0,29.2587,29.3015,29.2501,29.2844,127394.0
2017-04-05 11:40:00,34.2,34.24,34.19,34.21,107869.0,29.2844,29.3187,29.2758,29.293,107869.0
2017-04-05 11:45:00,34.22,34.24,34.19,34.21,74872.0,29.3015,29.3187,29.2758,29.293,74872.0
2017-04-05 11:50:00,34.22,34.28,34.18,34.25,185875.0,29.3015,29.3529,29.2673,29.3272,185875.0
2017-04-05 11:55:00,34.26,34.27,34.23,34.25,36525.0,29.3358,29.3443,29.3101,29.3272,36525.0
2017-04-05 12:00:00,34.25,34.26,34.23,34.26,52761.0,29.3272,29.3358,29.3101,29.3358,52761.0
2017-04-05 12:05:00,34.25,34.27,34.23,34.24,83010.0,29.3272,29.3443,29.3101,29.3187,83010.0
2017-04-05 12:10:00,34.23,34.26,34.23,34.25,21972.0,29.3101,29.3358,29.3101,29.3272,21972.0
2017-04-05 12:15:00,34.26,34.27,34.24,34.26,26404.0,29.3358,29.3443,29.3187,29.3358,26404.0
2017-04-05 12:20:00,34.26,34.3,34.26,34.29,107795.0,29.3358,29.37,29.3358,29.3615,107795.0
2017-04-05 12:25:00,34.29,34.3,34.27,34.28,86985.0,29.3615,29.37,29.3443,29.3529,86985.0
2017-04-05 12:30:00,34.29,34.33,34.27,34.32,54531.0,29.3615,29.3957,29.3443,29.3872,54531.0
2017-04-05 12:35:00,34.32,34.33,34.3,34.31,65159.0,29.3872,29.3957,29.37,29.3786,65159.0
2017-04-05 12:40:00,34.32,34.34,34.31,34.32,36402.0,29.3872,29.4043,29.3786,29.3872,36402.0
2017-04-05 12:45:00,34.33,34.35,34.33,34.35,28495.0,29.3957,29.4128,29.3957,29.4128,28495.0
2017-04-05 12:50:00,34.35,34.35,34.34,34.35,39482.0,29.4128,29.4128,29.4043,29.4128,39482.0
2017-04-05 12:55:00,34.34,34.36,34.32,34.35,55244.0,29.4043,29.4214,29.3872,29.4128,55244.0
2017-04-05 13:00:00,34.35,34.38,34.33,34.38,50774.0,29.4128,29.4385,29.3957,29.4385,50774.0
2017-04-05 13:05:00,34.38,34.39,34.37,34.37,47895.0,29.4385,29.4471,29.43,29.43,47895.0
2017-04-05 13:10:00,34.37,34.39,34.35,34.35,37388.0,29.43,29.4471,29.4128,29.4128,37388.0
2017-04-05 13:15:00,34.36,34.36,34.33,34.34,50658.0,29.4214,29.4214,29.3957,29.4043,50658.0
2017-04-05 13:20:00,34.34,34.38,34.32,34.37,91538.0,29.4043,29.4385,29.3872,29.43,91538.0
2017-04-05 13:25:00,34.38,34.38,34.36,34.37,24265.0,29.4385,29.4385,29.4214,29.43,24265.0
2017-04-05 13:30:00,34.38,34.39,34.37,34.39,59202.0,29.4385,29.4471,29.43,29.4471,59202.0
2017-04-05 13:35:00,34.39,34.48,34.38,34.48,178841.0,29.4471,29.5242,29.4385,29.5242,178841.0
2017-04-05 13:40:00,34.47,34.48,34.42,34.44,69190.0,29.5156,29.5242,29.4728,29.4899,69190.0
2017-04-05 13:45:00,34.44,34.45,34.43,34.44,56019.0,29.4899,29.4985,29.4813,29.4899,56019.0
2017-04-05 13:50:00,34.45,34.46,34.42,34.42,55079.0,29.4985,29.507,29.4728,29.4728,55079.0
2017-04-05 13:55:00,34.42,34.46,34.42,34.45,68044.0,29.4728,29.507,29.4728,29.4985,68044.0
2017-04-05 14:00:00,34.45,34.48,34.41,34.45,163742.0,29.4985,29.5242,29.4642,29.4985,163742.0
2017-04-05 14:05:00,34.45,34.47,34.44,34.45,77086.0,29.4985,29.5156,29.4899,29.4985,77086.0
2017-04-05 14:10:00,34.45,34.47,34.41,34.41,76658.0,29.4985,29.5156,29.4642,29.4642,76658.0
2017-04-05 14:15:00,34.42,34.44,34.4,34.42,84200.0,29.4728,29.4899,29.4557,29.4728,84200.0
2017-04-05 14:20:00,34.43,34.43,34.38,34.39,71256.0,29.4813,29.4813,29.4385,29.4471,71256.0
2017-04-05 14:25:00,34.39,34.43,34.39,34.41,65378.0,29.4471,29.4813,29.4471,29.4642,65378.0
2017-04-05 14:30:00,34.41,34.42,34.38,34.38,77557.0,29.4642,29.4728,29.4385,29.4385,77557.0
2017-04-05 14:35:00,34.37,34.38,34.32,34.32,60327.0,29.43,29.4385,29.3872,29.3872,60327.0
2017-04-05 14:40:00,34.33,34.35,34.29,34.32,133402.0,29.3957,29.4128,29.3615,29.3872,133402.0
2017-04-05 14:45:00,34.32,34.33,34.29,34.3,68752.0,29.3872,29.3957,29.3615,29.37,68752.0
2017-04-05 14:50:00,34.3,34.31,34.24,34.25,141424.0,29.37,29.3786,29.3187,29.3272,141424.0
2017-04-05 14:55:00,34.26,34.33,34.25,34.3,122732.0,29.3358,29.3957,29.3272,29.37,122732.0
2017-04-05 15:00:00,34.31,34.31,34.28,34.28,94170.0,29.3786,29.3786,29.3529,29.3529,94170.0
2017-04-05 15:05:00,34.28,34.3,34.27,34.28,165104.0,29.3529,29.37,29.3443,29.3529,165104.0
2017-04-05 15:10:00,34.27,34.28,34.22,34.23,168809.0,29.3443,29.3529,29.3015,29.3101,168809.0
2017-04-05 15:15:00,34.23,34.24,34.19,34.22,136197.0,29.3101,29.3187,29.2758,29.3015,136197.0
2017-04-05 15:20:00,34.22,34.22,34.12,34.16,341412.0,29.3015,29.3015,29.2159,29.2501,341412.0
2017-04-05 15:25:00,34.15,34.16,34.09,34.13,127573.0,29.2416,29.2501,29.1902,29.2245,127573.0
2017-04-05 15:30:00,34.12,34.13,34.03,34.07,232264.0,29.2159,29.2245,29.1388,29.1731,232264.0
2017-04-05 15:35:00,34.07,34.09,34.03,34.06,183902.0,29.1731,29.1902,29.1388,29.1645,183902.0
2017-04-05 15:40:00,34.07,34.08,34.03,34.04,207497.0,29.1731,29.1816,29.1388,29.1474,207497.0
2017-04-05 15:45:00,34.04,34.06,34.0,34.01,272508.0,29.1474,29.1645,29.1131,29.1217,272508.0
2017-04-05 15:50:00,34.0,34.08,34.0,34.06,377031.0,29.1131,29.1816,29.1131,29.1645,377031.0
2017-04-05 15:55:00,34.06,34.06,33.99,34.0,874111.0,29.1645,29.1645,29.1046,29.1131,874111.0
2017-04-06 09:30:00,34.02,34.18,33.89,34.13,397873.0,29.1303,29.2673,29.019,29.2245,397873.0
2017-04-06 09:35:00,34.13,34.25,34.13,34.2,352509.0,29.2245,29.3272,29.2245,29.2844,352509.0
2017-04-06 09:40:00,34.21,34.27,34.13,34.24,472971.0,29.293,29.3443,29.2245,29.3187,472971.0
2017-04-06 09:45:00,34.15,34.16,33.9,33.97,376873.0,29.2416,29.2501,29.0275,29.0875,376873.0
2017-04-06 09:50:00,33.98,34.25,33.98,34.24,203093.0,29.096,29.3272,29.096,29.3187,203093.0
2017-04-06 09:55:00,34.24,34.25,34.18,34.23,146973.0,29.3187,29.3272,29.2673,29.3101,146973.0
2017-04-06 10:00:00,34.24,34.28,34.2,34.23,199072.0,29.3187,29.3529,29.2844,29.3101,199072.0
2017-04-06 10:05:00,34.23,34.44,34.23,34.39,191635.0,29.3101,29.4899,29.3101,29.4471,191635.0
2017-04-06 10:10:00,34.4,34.41,34.28,34.32,176278.0,29.4557,29.4642,29.3529,29.3872,176278.0
2017-04-06 10:15:00,34.33,34.34,34.26,34.29,125367.0,29.3957,29.4043,29.3358,29.3615,125367.0
2017-04-06 10:20:00,34.28,34.38,34.27,34.35,129661.0,29.3529,29.4385,29.3443,29.4128,129661.0
2017-04-06 10:25:00,34.35,34.47,34.3,34.47,199872.0,29.4128,29.5156,29.37,29.5156,199872.0
2017-04-06 10:30:00,34.47,34.47,34.42,34.44,155574.0,29.5156,29.5156,29.4728,29.4899,155574.0
2017-04-06 10:35:00,34.44,34.44,34.37,34.37,98606.0,29.4899,29.4899,29.43,29.43,98606.0
2017-04-06 10:40:00,34.37,34.38,34.26,34.31,286204.0,29.43,29.4385,29.3358,29.3786,286204.0
2017-04-06 10:45:00,34.32,34.35,34.29,34.32,100099.0,29.3872,29.4128,29.3615,29.3872,100099.0
2017-04-06 10:50:00,34.32,34.33,34.28,34.3,116265.0,29.3872,29.3957,29.3529,29.37,116265.0
2017-04-06 10:55:00,34.3,34.32,34.26,34.28,192106.0,29.37,29.3872,29.3358,29.3529,192106.0
2017-04-06 11:00:00,34.28,34.33,34.27,34.31,82551.0,29.3529,29.3957,29.3443,29.3786,82551.0
2017-04-06 11:05:00,34.3,34.33,34.28,34.32,54019.0,29.37,29.3957,29.3529,29.3872,54019.0
2017-04-06 11:10:00,34.32,34.33,34.3,34.32,47571.0,29.3872,29.3957,29.37,29.3872,47571.0
2017-04-06 11:15:00,34.32,34.32,34.3,34.31,44991.0,29.3872,29.3872,29.37,29.3786,44991.0
2017-04-06 11:20:00,34.3,34.34,34.29,34.31,93375.0,29.37,29.4043,29.3615,29.3786,93375.0
2017-04-06 11:25:00,34.31,34.33,34.29,34.3,71929.0,29.3786,29.3957,29.3615,29.37,71929.0
2017-04-06 11:30:00,34.31,34.31,34.26,34.29,115794.0,29.3786,29.3786,29.3358,29.3615,115794.0
2017-04-06 11:35:00,34.29,34.31,34.27,34.27,62613.0,29.3615,29.3786,29.3443,29.3443,62613.0
2017-04-06 11:40:00,34.28,34.31,34.27,34.28,47150.0,29.3529,29.3786,29.3443,29.3529,47150.0
2017-04-06 11:45:00,34.29,34.33,34.27,34.3,100767.0,29.3615,29.3957,29.3443,29.37,100767.0
2017-04-06 11:50:00,34.3,34.31,34.27,34.31,114932.0,29.37,29.3786,29.3443,29.3786,114932.0
2017-04-06 11:55:00,34.3,34.34,34.29,34.32,78332.0,29.37,29.4043,29.3615,29.3872,78332.0
2017-04-06 12:00:00,34.32,34.35,34.31,34.35,30140.0,29.3872,29.4128,29.3786,29.4128,30140.0
2017-04-06 12:05:00,34.34,34.35,34.27,34.27,110977.0,29.4043,29.4128,29.3443,29.3443,110977.0
2017-04-06 12:10:00,34.27,34.3,34.27,34.28,56514.0,29.3443,29.37,29.3443,29.3529,56514.0
2017-04-06 12:15:00,34.27,34.28,34.22,34.24,123176.0,29.3443,29.3529,29.3015,29.3187,123176.0
2017-04-06 12:20:00,34.23,34.26,34.21,34.22,124080.0,29.3101,29.3358,29.293,29.3015,124080.0
2017-04-06 12:25:00,34.22,34.25,34.21,34.24,61937.0,29.3015,29.3272,29.293,29.3187,61937.0
2017-04-06 12:30:00,34.25,34.27,34.21,34.22,109526.0,29.3272,29.3443,29.293,29.3015,109526.0
2017-04-06 12:35:00,34.21,34.22,34.16,34.19,117928.0,29.293,29.3015,29.2501,29.2758,117928.0
2017-04-06 12:40:00,34.19,34.2,34.12,34.15,112452.0,29.2758,29.2844,29.2159,29.2416,112452.0
2017-04-06 12:45:00,34.14,34.16,34.12,34.15,57428.0,29.233,29.2501,29.2159,29.2416,57428.0
2017-04-06 12:50:00,34.15,34.19,34.15,34.16,83393.0,29.2416,29.2758,29.2416,29.2501,83393.0
2017-04-06 12:55:00,34.17,34.18,34.15,34.15,39181.0,29.2587,29.2673,29.2416,29.2416,39181.0
2017-04-06 13:00:00,34.15,34.17,34.14,34.16,34501.0,29.2416,29.2587,29.233,29.2501,34501.0
2017-04-06 13:05:00,34.16,34.18,34.14,34.16,166894.0,29.2501,29.2673,29.233,29.2501,166894.0
2017-04-06 13:10:00,34.16,34.24,34.15,34.23,120908.0,29.2501,29.3187,29.2416,29.3101,120908.0
2017-04-06 13:15:00,34.23,34.33,34.23,34.31,68549.0,29.3101,29.3957,29.3101,29.3786,68549.0
2017-04-06 13:20:00,34.32,34.33,34.27,34.29,37793.0,29.3872,29.3957,29.3443,29.3615,37793.0
2017-04-06 13:25:00,34.28,34.32,34.28,34.28,45212.0,29.3529,29.3872,29.3529,29.3529,45212.0
2017-04-06 13:30:00,34.28,34.31,34.27,34.3,45083.0,29.3529,29.3786,29.3443,29.37,45083.0
2017-04-06 13:35:00,34.3,34.31,34.27,34.29,77363.0,29.37,29.3786,29.3443,29.3615,77363.0
2017-04-06 13:40:00,34.28,34.29,34.25,34.27,24411.0,29.3529,29.3615,29.3272,29.3443,24411.0
2017-04-06 13:45:00,34.27,34.28,34.26,34.26,22439.0,29.3443,29.3529,29.3358,29.3358,22439.0
2017-04-06 13:50:00,34.27,34.31,34.26,34.27,50796.0,29.3443,29.3786,29.3358,29.3443,50796.0
2017-04-06 13:55:00,34.27,34.28,34.24,34.25,39953.0,29.3443,29.3529,29.3187,29.3272,39953.0
2017-04-06 14:00:00,34.26,34.27,34.22,34.23,53810.0,29.3358,29.3443,29.3015,29.3101,53810.0
2017-04-06 14:05:00,34.22,34.23,34.18,34.22,63004.0,29.3015,29.3101,29.2673,29.3015,63004.0
2017-04-06 14:10:00,34.21,34.22,34.18,34.21,78828.0,29.293,29.3015,29.2673,29.293,78828.0
2017-04-06 14:15:00,34.22,34.26,34.21,34.26,42695.0,29.3015,29.3358,29.293,29.3358,42695.0
2017-04-06 14:20:00,34.26,34.26,34.23,34.25,50464.0,29.3358,29.3358,29.3101,29.3272,50464.0
2017-04-06 14:25:00,34.24,34.25,34.19,34.2,63966.0,29.3187,29.3272,29.2758,29.2844,63966.0
2017-04-06 14:30:00,34.2,34.22,34.2,34.22,47294.0,29.2844,29.3015,29.2844,29.3015,47294.0
2017-04-06 14:35:00,34.22,34.24,34.21,34.22,121742.0,29.3015,29.3187,29.293,29.3015,121742.0
2017-04-06 14:40:00,34.21,34.23,34.19,34.22,68692.0,29.293,29.3101,29.2758,29.3015,68692.0
2017-04-06 14:45:00,34.22,34.22,34.1,34.14,217227.0,29.3015,29.3015,29.1988,29.233,217227.0
2017-04-06 14:50:00,34.13,34.15,34.03,34.05,500170.0,29.2245,29.2416,29.1388,29.156,500170.0
2017-04-06 14:55:00,34.05,34.08,33.97,34.01,454899.0,29.156,29.1816,29.0875,29.1217,454899.0
2017-04-06 15:00:00,34.01,34.08,34.0,34.08,166394.0,29.1217,29.1816,29.1131,29.1816,166394.0
2017-04-06 15:05:00,34.08,34.1,34.04,34.09,165966.0,29.1816,29.1988,29.1474,29.1902,165966.0
2017-04-06 15:10:00,34.09,34.13,34.08,34.12,113199.0,29.1902,29.2245,29.1816,29.2159,113199.0
2017-04-06 15:15:00,34.12,34.2,34.11,34.16,170872.0,29.2159,29.2844,29.2073,29.2501,170872.0
2017-04-06 15:20:00,34.16,34.17,34.12,34.13,95325.0,29.2501,29.2587,29.2159,29.2245,95325.0
2017-04-06 15:25:00,34.13,34.19,34.13,34.14,97591.0,29.2245,29.2758,29.2245,29.233,97591.0
2017-04-06 15:30:00,34.15,34.16,34.1,34.12,118286.0,29.2416,29.2501,29.1988,29.2159,118286.0
2017-04-06 15:35:00,34.13,34.18,34.12,34.16,147756.0,29.2245,29.2673,29.2159,29.2501,147756.0
2017-04-06 15:40:00,34.16,34.19,34.14,34.16,260049.0,29.2501,29.2758,29.233,29.2501,260049.0
2017-04-06 15:45:00,34.16,34.19,34.14,34.16,212076.0,29.2501,29.2758,29.233,29.2501,212076.0
2017-04-06 15:50:00,34.16,34.2,34.15,34.19,404942.0,29.2501,29.2844,29.2416,29.2758,404942.0
2017-04-06 15:55:00,34.18,34.21,34.15,34.16,567453.0,29.2673,29.293,29.2416,29.2501,567453.0
2017-04-07 09:30:00,34.03,34.05,33.95,34.01,186230.0,29.1388,29.156,29.0703,29.1217,186230.0
2017-04-07 09:35:00,34.02,34.2,34.0,34.08,335544.0,29.1303,29.2844,29.1131,29.1816,335544.0
2017-04-07 09:40:00,34.08,34.1,33.92,33.94,162021.0,29.1816,29.1988,29.0446,29.0618,162021.0
2017-04-07 09:45:00,33.94,34.04,33.93,34.04,119229.0,29.0618,29.1474,29.0532,29.1474,119229.0
2017-04-07 09:50:00,34.04,34.1,34.0,34.0,128740.0,29.1474,29.1988,29.1131,29.1131,128740.0
2017-04-07 09:55:00,34.01,34.04,33.94,33.95,196235.0,29.1217,29.1474,29.0618,29.0703,196235.0
2017-04-07 10:00:00,33.95,33.99,33.91,33.96,219938.0,29.0703,29.1046,29.0361,29.0789,219938.0
2017-04-07 10:05:00,33.96,33.99,33.95,33.95,123063.0,29.0789,29.1046,29.0703,29.0703,123063.0
2017-04-07 10:10:00,33.95,33.96,33.92,33.93,192952.0,29.0703,29.0789,29.0446,29.0532,192952.0
2017-04-07 10:15:00,33.93,33.93,33.88,33.92,262270.0,29.0532,29.0532,29.0104,29.0446,262270.0
2017-04-07 10:20:00,33.92,33.99,33.91,33.98,110997.0,29.0446,29.1046,29.0361,29.096,110997.0
2017-04-07 10:25:00,33.97,34.02,33.97,33.97,103497.0,29.0875,29.1303,29.0875,29.0875,103497.0
2017-04-07 10:30:00,33.97,33.99,33.95,33.98,95219.0,29.0875,29.1046,29.0703,29.096,95219.0
2017-04-07 10:35:00,33.98,34.02,33.95,34.02,167865.0,29.096,29.1303,29.0703,29.1303,167865.0
2017-04-07 10:40:00,34.02,34.02,33.96,33.97,120819.0,29.1303,29.1303,29.0789,29.0875,120819.0
2017-04-07 10:45:00,33.97,33.99,33.94,33.98,111600.0,29.0875,29.1046,29.0618,29.096,111600.0
2017-04-07 10:50:00,33.98,33.98,33.92,33.96,96526.0,29.096,29.096,29.0446,29.0789,96526.0
2017-04-07 10:55:00,33.96,34.02,33.95,33.99,112068.0,29.0789,29.1303,29.0703,29.1046,112068.0
2017-04-07 11:00:00,34.0,34.02,33.98,34.01,92385.0,29.1131,29.1303,29.096,29.1217,92385.0
2017-04-07 11:05:00,34.01,34.01,33.92,33.93,114173.0,29.1217,29.1217,29.0446,29.0532,114173.0
2017-04-07 11:10:00,33.93,33.93,33.89,33.91,100863.0,29.0532,29.0532,29.019,29.0361,100863.0
2017-04-07 11:15:00,33.92,33.94,33.89,33.91,95190.0,29.0446,29.0618,29.019,29.0361,95190.0
2017-04-07 11:20:00,33.91,33.93,33.88,33.89,97526.0,29.0361,29.0532,29.0104,29.019,97526.0
2017-04-07 11:25:00,33.88,33.93,33.88,33.89,117113.0,29.0104,29.0532,29.0104,29.019,117113.0
2017-04-07 11:30:00,33.89,33.9,33.85,33.86,192457.0,29.019,29.0275,28.9847,28.9933,192457.0
2017-04-07 11:35:00,33.87,33.88,33.85,33.85,80943.0,29.0018,29.0104,28.9847,28.9847,80943.0
2017-04-07 11:40:00,33.86,33.86,33.78,33.79,262984.0,28.9933,28.9933,28.9248,28.9333,262984.0
2017-04-07 11:45:00,33.79,33.85,33.78,33.84,123196.0,28.9333,28.9847,28.9248,28.9761,123196.0
2017-04-07 11:50:00,33.85,33.87,33.84,33.86,68436.0,28.9847,29.0018,28.9761,28.9933,68436.0
2017-04-07 11:55:00,33.87,33.89,33.86,33.86,70862.0,29.0018,29.019,28.9933,28.9933,70862.0
2017-04-07 12:00:00,33.86,33.93,33.86,33.92,96279.0,28.9933,29.0532,28.9933,29.0446,96279.0
2017-04-07 12:05:00,33.91,33.93,33.89,33.93,66069.0,29.0361,29.0532,29.019,29.0532,66069.0
2017-04-07 12:10:00,33.92,33.94,33.9,33.94,46242.0,29.0446,29.0618,29.0275,29.0618,46242.0
2017-04-07 12:15:00,33.94,33.96,33.92,33.94,76576.0,29.0618,29.0789,29.0446,29.0618,76576.0
2017-04-07 12:20:00,33.94,33.96,33.93,33.95,73188.0,29.0618,29.0789,29.0532,29.0703,73188.0
2017-04-07 12:25:00,33.95,33.98,33.94,33.95,73391.0,29.0703,29.096,29.0618,29.0703,73391.0
2017-04-07 12:30:00,33.95,33.98,33.95,33.96,59729.0,29.0703,29.096,29.0703,29.0789,59729.0
2017-04-07 12:35:00,33.96,33.97,33.92,33.95,126383.0,29.0789,29.0875,29.0446,29.0703,126383.0
2017-04-07 12:40:00,33.94,33.97,33.93,33.95,40755.0,29.0618,29.0875,29.0532,29.0703,40755.0
2017-04-07 12:45:00,33.95,33.98,33.93,33.98,53453.0,29.0703,29.096,29.0532,29.096,53453.0
2017-04-07 12:50:00,33.98,34.04,33.98,34.03,115278.0,29.096,29.1474,29.096,29.1388,115278.0
2017-04-07 12:55:00,34.02,34.04,34.0,34.02,81568.0,29.1303,29.1474,29.1131,29.1303,81568.0
2017-04-07 13:00:00,34.02,34.03,33.99,34.0,117885.0,29.1303,29.1388,29.1046,29.1131,117885.0
2017-04-07 13:05:00,34.0,34.05,33.99,34.05,77046.0,29.1131,29.156,29.1046,29.156,77046.0
2017-04-07 13:10:00,34.05,34.05,34.01,34.02,72735.0,29.156,29.156,29.1217,29.1303,72735.0
2017-04-07 13:15:00,34.02,34.05,34.01,34.02,39721.0,29.1303,29.156,29.1217,29.1303,39721.0
2017-04-07 13:20:00,34.02,34.05,34.01,34.01,44997.0,29.1303,29.156,29.1217,29.1217,44997.0
2017-04-07 13:25:00,34.02,34.05,33.99,34.05,55117.0,29.1303,29.156,29.1046,29.156,55117.0
2017-04-07 13:30:00,34.04,34.08,33.99,33.99,139275.0,29.1474,29.1816,29.1046,29.1046,139275.0
2017-04-07 13:35:00,34.0,34.01,33.93,33.93,205515.0,29.1131,29.1217,29.0532,29.0532,205515.0
2017-04-07 13:40:00,33.93,33.97,33.91,33.95,152481.0,29.0532,29.0875,29.0361,29.0703,152481.0
2017-04-07 13:45:00,33.96,33.98,33.93,33.93,72199.0,29.0789,29.096,29.0532,29.0532,72199.0
2017-04-07 13:50:00,33.93,33.95,33.89,33.9,146961.0,29.0532,29.0703,29.019,29.0275,146961.0
2017-04-07 13:55:00,33.9,33.92,33.86,33.89,237366.0,29.0275,29.0446,28.9933,29.019,237366.0
2017-04-07 14:00:00,33.88,33.92,33.88,33.91,84960.0,29.0104,29.0446,29.0104,29.0361,84960.0
2017-04-07 14:05:00,33.91,33.92,33.88,33.9,94543.0,29.0361,29.0446,29.0104,29.0275,94543.0
2017-04-07 14:10:00,33.89,33.91,33.87,33.88,101239.0,29.019,29.0361,29.0018,29.0104,101239.0
2017-04-07 14:15:00,33.88,33.88,33.87,33.88,178823.0,29.0104,29.0104,29.0018,29.0104,178823.0
2017-04-07 14:20:00,33.88,33.91,33.87,33.9,126837.0,29.0104,29.0361,29.0018,29.0275,126837.0
2017-04-07 14:25:00,33.9,33.9,33.85,33.87,97235.0,29.0275,29.0275,28.9847,29.0018,97235.0
2017-04-07 14:30:00,33.86,33.87,33.85,33.87,71793.0,28.9933,29.0018,28.9847,29.0018,71793.0
2017-04-07 14:35:00,33.86,33.88,33.86,33.87,84768.0,28.9933,29.0104,28.9933,29.0018,84768.0
2017-04-07 14:40:00,33.87,33.88,33.84,33.86,144843.0,29.0018,29.0104,28.9761,28.9933,144843.0
2017-04-07 14:45:00,33.87,33.88,33.86,33.88,100277.0,29.0018,29.0104,28.9933,29.0104,100277.0
2017-04-07 14:50:00,33.88,33.88,33.85,33.85,46407.0,29.0104,29.0104,28.9847,28.9847,46407.0
2017-04-07 14:55:00,33.86,33.86,33.8,33.81,149631.0,28.9933,28.9933,28.9419,28.9505,149631.0
2017-04-07 15:00:00,33.81,33.82,33.72,33.75,641576.0,28.9505,28.959,28.8734,28.8991,641576.0
2017-04-07 15:05:00,33.76,33.78,33.73,33.74,265907.0,28.9076,28.9248,28.882,28.8905,265907.0
2017-04-07 15:10:00,33.75,33.77,33.74,33.75,160077.0,28.8991,28.9162,28.8905,28.8991,160077.0
2017-04-07 15:15:00,33.76,33.79,33.74,33.79,194388.0,28.9076,28.9333,28.8905,28.9333,194388.0
2017-04-07 15:20:00,33.78,33.82,33.77,33.8,190771.0,28.9248,28.959,28.9162,28.9419,190771.0
2017-04-07 15:25:00,33.8,33.82,33.77,33.79,124280.0,28.9419,28.959,28.9162,28.9333,124280.0
2017-04-07 15:30:00,33.78,33.79,33.77,33.79,235548.0,28.9248,28.9333,28.9162,28.9333,235548.0
2017-04-07 15:35:00,33.79,33.79,33.77,33.77,176405.0,28.9333,28.9333,28.9162,28.9162,176405.0
2017-04-07 15:40:00,33.77,33.78,33.75,33.77,255834.0,28.9162,28.9248,28.8991,28.9162,255834.0
2017-04-07 15:45:00,33.77,33.78,33.71,33.73,376626.0,28.9162,28.9248,28.8648,28.882,376626.0
2017-04-07 15:50:00,33.73,33.78,33.72,33.76,302816.0,28.882,28.9248,28.8734,28.9076,302816.0
2017-04-07 15:55:00,33.75,33.78,33.7,33.71,910678.0,28.8991,28.9248,28.8563,28.8648,910678.0
2017-04-10 09:30:00,33.84,33.97,33.8,33.97,516049.0,28.9761,29.0875,28.9419,29.0875,516049.0
2017-04-10 09:35:00,33.97,34.06,33.91,34.06,382799.0,29.0875,29.1645,29.0361,29.1645,382799.0
2017-04-10 09:40:00,34.06,34.11,33.98,33.99,227847.0,29.1645,29.2073,29.096,29.1046,227847.0
2017-04-10 09:45:00,34.0,34.05,33.99,34.04,324801.0,29.1131,29.156,29.1046,29.1474,324801.0
2017-04-10 09:50:00,34.04,34.07,34.02,34.02,120020.0,29.1474,29.1731,29.1303,29.1303,120020.0
2017-04-10 09:55:00,34.02,34.09,34.0,34.08,196530.0,29.1303,29.1902,29.1131,29.1816,196530.0
2017-04-10 10:00:00,34.08,34.09,34.03,34.08,188156.0,29.1816,29.1902,29.1388,29.1816,188156.0
2017-04-10 10:05:00,34.08,34.1,34.06,34.1,115479.0,29.1816,29.1988,29.1645,29.1988,115479.0
2017-04-10 10:10:00,34.09,34.12,34.06,34.06,100655.0,29.1902,29.2159,29.1645,29.1645,100655.0
2017-04-10 10:15:00,34.05,34.08,34.04,34.06,107510.0,29.156,29.1816,29.1474,29.1645,107510.0
2017-04-10 10:20:00,34.06,34.07,34.05,34.07,85229.0,29.1645,29.1731,29.156,29.1731,85229.0
2017-04-10 10:25:00,34.06,34.09,34.06,34.07,139578.0,29.1645,29.1902,29.1645,29.1731,139578.0
2017-04-10 10:30:00,34.08,34.12,34.06,34.1,122320.0,29.1816,29.2159,29.1645,29.1988,122320.0
2017-04-10 10:35:00,34.09,34.12,34.07,34.08,55361.0,29.1902,29.2159,29.1731,29.1816,55361.0
2017-04-10 10:40:00,34.09,34.1,34.07,34.09,70302.0,29.1902,29.1988,29.1731,29.1902,70302.0
2017-04-10 10:45:00,34.08,34.1,34.07,34.09,80698.0,29.1816,29.1988,29.1731,29.1902,80698.0
2017-04-10 10:50:00,34.09,34.1,34.03,34.04,107175.0,29.1902,29.1988,29.1388,29.1474,107175.0
2017-04-10 10:55:00,34.03,34.04,33.97,33.99,124692.0,29.1388,29.1474,29.0875,29.1046,124692.0
2017-04-10 11:00:00,33.98,34.01,33.97,33.98,85164.0,29.096,29.1217,29.0875,29.096,85164.0
2017-04-10 11:05:00,33.99,34.03,33.96,34.0,144197.0,29.1046,29.1388,29.0789,29.1131,144197.0
2017-04-10 11:10:00,34.0,34.05,34.0,34.02,53640.0,29.1131,29.156,29.1131,29.1303,53640.0
2017-04-10 11:15:00,34.03,34.08,34.03,34.08,122544.0,29.1388,29.1816,29.1388,29.1816,122544.0
2017-04-10 11:20:00,34.08,34.09,34.05,34.07,80608.0,29.1816,29.1902,29.156,29.1731,80608.0
2017-04-10 11:25:00,34.07,34.12,34.06,34.08,182164.0,29.1731,29.2159,29.1645,29.1816,182164.0
2017-04-10 11:30:00,34.08,34.08,33.98,34.01,80992.0,29.1816,29.1816,29.096,29.1217,80992.0
2017-04-10 11:35:00,34.0,34.04,34.0,34.0,97267.0,29.1131,29.1474,29.1131,29.1131,97267.0
2017-04-10 11:40:00,34.0,34.0,33.92,33.98,81302.0,29.1131,29.1131,29.0446,29.096,81302.0
2017-04-10 11:45:00,33.97,33.98,33.93,33.97,91508.0,29.0875,29.096,29.0532,29.0875,91508.0
2017-04-10 11:50:00,33.98,33.98,33.93,33.94,78809.0,29.096,29.096,29.0532,29.0618,78809.0
2017-04-10 11:55:00,33.94,33.94,33.9,33.92,60528.0,29.0618,29.0618,29.0275,29.0446,60528.0
2017-04-10 12:00:00,33.91,33.94,33.91,33.93,50215.0,29.0361,29.0618,29.0361,29.0532,50215.0
2017-04-10 12:05:00,33.93,33.94,33.88,33.89,41522.0,29.0532,29.0618,29.0104,29.019,41522.0
2017-04-10 12:10:00,33.88,33.9,33.83,33.84,84185.0,29.0104,29.0275,28.9676,28.9761,84185.0
2017-04-10 12:15:00,33.84,33.87,33.83,33.85,49485.0,28.9761,29.0018,28.9676,28.9847,49485.0
2017-04-10 12:20:00,33.85,33.86,33.81,33.83,68935.0,28.9847,28.9933,28.9505,28.9676,68935.0
2017-04-10 12:25:00,33.82,33.88,33.82,33.88,35653.0,28.959,29.0104,28.959,29.0104,35653.0
2017-04-10 12:30:00,33.88,33.94,33.86,33.92,49126.0,29.0104,29.0618,28.9933,29.0446,49126.0
2017-04-10 12:35:00,33.92,33.93,33.88,33.89,26009.0,29.0446,29.0532,29.0104,29.019,26009.0
2017-04-10 12:40:00,33.89,33.94,33.88,33.93,38150.0,29.019,29.0618,29.0104,29.0532,38150.0
2017-04-10 12:45:00,33.93,33.99,33.92,33.99,48570.0,29.0532,29.1046,29.0446,29.1046,48570.0
2017-04-10 12:50:00,33.99,34.01,33.97,33.97,46515.0,29.1046,29.1217,29.0875,29.0875,46515.0
2017-04-10 12:55:00,33.97,33.98,33.95,33.96,32566.0,29.0875,29.096,29.0703,29.0789,32566.0
2017-04-10 13:00:00,33.95,33.97,33.94,33.95,55166.0,29.0703,29.0875,29.0618,29.0703,55166.0
2017-04-10 13:05:00,33.95,34.0,33.95,33.98,80007.0,29.0703,29.1131,29.0703,29.096,80007.0
2017-04-10 13:10:00,33.97,33.98,33.95,33.95,40260.0,29.0875,29.096,29.0703,29.0703,40260.0
2017-04-10 13:15:00,33.96,33.96,33.93,33.93,34987.0,29.0789,29.0789,29.0532,29.0532,34987.0
2017-04-10 13:20:00,33.94,33.96,33.93,33.95,30672.0,29.0618,29.0789,29.0532,29.0703,30672.0
2017-04-10 13:25:00,33.95,33.95,33.92,33.93,14314.0,29.0703,29.0703,29.0446,29.0532,14314.0
2017-04-10 13:30:00,33.93,33.95,33.92,33.95,50580.0,29.0532,29.0703,29.0446,29.0703,50580.0
2017-04-10 13:35:00,33.95,34.02,33.95,33.99,51183.0,29.0703,29.1303,29.0703,29.1046,51183.0
2017-04-10 13:40:00,34.0,34.02,33.96,33.97,59360.0,29.1131,29.1303,29.0789,29.0875,59360.0
2017-04-10 13:45:00,33.97,34.0,33.95,34.0,53069.0,29.0875,29.1131,29.0703,29.1131,53069.0
2017-04-10 13:50:00,33.99,33.99,33.98,33.98,13765.0,29.1046,29.1046,29.096,29.096,13765.0
2017-04-10 13:55:00,33.99,34.0,33.98,34.0,33847.0,29.1046,29.1131,29.096,29.1131,33847.0
2017-04-10 14:00:00,34.0,34.0,33.93,33.93,54101.0,29.1131,29.1131,29.0532,29.0532,54101.0
2017-04-10 14:05:00,33.94,33.94,33.91,33.92,68856.0,29.0618,29.0618,29.0361,29.0446,68856.0
2017-04-10 14:10:00,33.93,33.95,33.92,33.94,80441.0,29.0532,29.0703,29.0446,29.0618,80441.0
2017-04-10 14:15:00,33.94,33.95,33.93,33.95,55110.0,29.0618,29.0703,29.0532,29.0703,55110.0
2017-04-10 14:20:00,33.95,33.95,33.93,33.95,33344.0,29.0703,29.0703,29.0532,29.0703,33344.0
2017-04-10 14:25:00,33.95,33.95,33.9,33.91,57056.0,29.0703,29.0703,29.0275,29.0361,57056.0
2017-04-10 14:30:00,33.91,33.93,33.9,33.93,35763.0,29.0361,29.0532,29.0275,29.0532,35763.0
2017-04-10 14:35:00,33.93,33.93,33.9,33.91,39043.0,29.0532,29.0532,29.0275,29.0361,39043.0
2017-04-10 14:40:00,33.91,33.96,33.9,33.95,53618.0,29.0361,29.0789,29.0275,29.0703,53618.0
2017-04-10 14:45:00,33.96,33.99,33.95,33.98,40698.0,29.0789,29.1046,29.0703,29.096,40698.0
2017-04-10 14:50:00,33.99,34.03,33.96,34.02,48565.0,29.1046,29.1388,29.0789,29.1303,48565.0
2017-04-10 14:55:00,34.02,34.02,33.99,34.0,27277.0,29.1303,29.1303,29.1046,29.1131,27277.0
2017-04-10 15:00:00,34.0,34.01,33.97,33.99,40163.0,29.1131,29.1217,29.0875,29.1046,40163.0
2017-04-10 15:05:00,33.99,34.01,33.94,33.95,100909.0,29.1046,29.1217,29.0618,29.0703,100909.0
2017-04-10 15:10:00,33.95,33.99,33.94,33.98,82042.0,29.0703,29.1046,29.0618,29.096,82042.0
2017-04-10 15:15:00,33.97,34.01,33.96,33.98,149253.0,29.0875,29.1217,29.0789,29.096,149253.0
2017-04-10 15:20:00,33.98,33.99,33.9,33.95,74454.0,29.096,29.1046,29.0275,29.0703,74454.0
2017-04-10 15:25:00,33.95,33.96,33.94,33.95,45495.0,29.0703,29.0789,29.0618,29.0703,45495.0
2017-04-10 15:30:00,33.95,33.95,33.91,33.94,70350.0,29.0703,29.0703,29.0361,29.0618,70350.0
2017-04-10 15:35:00,33.94,33.98,33.94,33.96,60769.0,29.0618,29.096,29.0618,29.0789,60769.0
2017-04-10 15:40:00,33.96,34.01,33.94,33.98,331589.0,29.0789,29.1217,29.0618,29.096,331589.0
2017-04-10 15:45:00,33.98,33.99,33.94,33.97,169656.0,29.096,29.1046,29.0618,29.0875,169656.0
2017-04-10 15:50:00,33.96,33.98,33.96,33.98,133918.0,29.0789,29.096,29.0789,29.096,133918.0
2017-04-10 15:55:00,33.98,33.98,33.92,33.96,722181.0,29.096,29.096,29.0446,29.0789,722181.0
2017-04-11 09:30:00,34.09,34.09,33.81,33.82,372810.0,29.1902,29.1902,28.9505,28.959,372810.0
2017-04-11 09:35:00,33.82,33.87,33.79,33.85,152404.0,28.959,29.0018,28.9333,28.9847,152404.0
2017-04-11 09:40:00,33.85,33.85,33.66,33.72,355630.0,28.9847,28.9847,28.822,28.8734,355630.0
2017-04-11 09:45:00,33.72,33.78,33.59,33.59,275632.0,28.8734,28.9248,28.7621,28.7621,275632.0
2017-04-11 09:50:00,33.59,33.72,33.58,33.67,185072.0,28.7621,28.8734,28.7535,28.8306,185072.0
2017-04-11 09:55:00,33.66,33.71,33.62,33.71,99977.0,28.822,28.8648,28.7878,28.8648,99977.0
2017-04-11 10:00:00,33.72,33.83,33.7,33.83,110947.0,28.8734,28.9676,28.8563,28.9676,110947.0
2017-04-11 10:05:00,33.82,33.82,33.68,33.7,141043.0,28.959,28.959,28.8391,28.8563,141043.0
2017-04-11 10:10:00,33.7,33.79,33.7,33.71,82809.0,28.8563,28.9333,28.8563,28.8648,82809.0
2017-04-11 10:15:00,33.71,33.73,33.65,33.66,98498.0,28.8648,28.882,28.8135,28.822,98498.0
2017-04-11 10:20:00,33.65,33.66,33.6,33.64,105871.0,28.8135,28.822,28.7706,28.8049,105871.0
2017-04-11 10:25:00,33.64,33.76,33.63,33.76,95815.0,28.8049,28.9076,28.7963,28.9076,95815.0
2017-04-11 10:30:00,33.76,33.77,33.67,33.69,122145.0,28.9076,28.9162,28.8306,28.8477,122145.0
2017-04-11 10:35:00,33.69,33.79,33.65,33.77,119117.0,28.8477,28.9333,28.8135,28.9162,119117.0
2017-04-11 10:40:00,33.77,33.77,33.69,33.74,194000.0,28.9162,28.9162,28.8477,28.8905,194000.0
2017-04-11 10:45:00,33.74,33.76,33.7,33.7,71423.0,28.8905,28.9076,28.8563,28.8563,71423.0
2017-04-11 10:50:00,33.7,33.7,33.62,33.65,112409.0,28.8563,28.8563,28.7878,28.8135,112409.0
2017-04-11 10:55:00,33.66,33.72,33.64,33.7,191018.0,28.822,28.8734,28.8049,28.8563,191018.0
2017-04-11 11:00:00,33.69,33.78,33.65,33.77,97551.0,28.8477,28.9248,28.8135,28.9162,97551.0
2017-04-11 11:05:00,33.77,33.84,33.76,33.79,246246.0,28.9162,28.9761,28.9076,28.9333,246246.0
2017-04-11 11:10:00,33.79,33.82,33.75,33.77,67814.0,28.9333,28.959,28.8991,28.9162,67814.0
2017-04-11 11:15:00,33.76,33.85,33.73,33.82,145871.0,28.9076,28.9847,28.882,28.959,145871.0
2017-04-11 11:20:00,33.83,33.84,33.76,33.82,98874.0,28.9676,28.9761,28.9076,28.959,98874.0
2017-04-11 11:25:00,33.82,33.83,33.75,33.77,65444.0,28.959,28.9676,28.8991,28.9162,65444.0
2017-04-11 11:30:00,33.77,33.81,33.74,33.8,44817.0,28.9162,28.9505,28.8905,28.9419,44817.0
2017-04-11 11:35:00,33.8,33.88,33.79,33.88,105352.0,28.9419,29.0104,28.9333,29.0104,105352.0
2017-04-11 11:40:00,33.88,33.9,33.78,33.78,66721.0,29.0104,29.0275,28.9248,28.9248,66721.0
2017-04-11 11:45:00,33.78,33.83,33.75,33.82,48854.0,28.9248,28.9676,28.8991,28.959,48854.0
2017-04-11 11:50:00,33.82,33.85,33.79,33.81,119371.0,28.959,28.9847,28.9333,28.9505,119371.0
2017-04-11 11:55:00,33.82,33.84,33.78,33.79,32095.0,28.959,28.9761,28.9248,28.9333,32095.0
2017-04-11 12:00:00,33.79,33.79,33.72,33.75,51256.0,28.9333,28.9333,28.8734,28.8991,51256.0
2017-04-11 12:05:00,33.76,33.79,33.75,33.77,29226.0,28.9076,28.9333,28.8991,28.9162,29226.0
2017-04-11 12:10:00,33.77,33.8,33.75,33.77,49288.0,28.9162,28.9419,28.8991,28.9162,49288.0
2017-04-11 12:15:00,33.78,33.83,33.76,33.82,60160.0,28.9248,28.9676,28.9076,28.959,60160.0
2017-04-11 12:20:00,33.81,33.86,33.8,33.81,58593.0,28.9505,28.9933,28.9419,28.9505,58593.0
2017-04-11 12:25:00,33.81,33.83,33.79,33.82,76169.0,28.9505,28.9676,28.9333,28.959,76169.0
2017-04-11 12:30:00,33.82,33.83,33.8,33.8,41315.0,28.959,28.9676,28.9419,28.9419,41315.0
2017-04-11 12:35:00,33.81,33.85,33.8,33.82,45576.0,28.9505,28.9847,28.9419,28.959,45576.0
2017-04-11 12:40:00,33.82,33.82,33.79,33.8,35900.0,28.959,28.959,28.9333,28.9419,35900.0
2017-04-11 12:45:00,33.81,33.82,33.78,33.79,39955.0,28.9505,28.959,28.9248,28.9333,39955.0
2017-04-11 12:50:00,33.8,33.86,33.79,33.85,88684.0,28.9419,28.9933,28.9333,28.9847,88684.0
2017-04-11 12:55:00,33.85,33.87,33.83,33.85,57199.0,28.9847,29.0018,28.9676,28.9847,57199.0
2017-04-11 13:00:00,33.85,33.87,33.85,33.87,76293.0,28.9847,29.0018,28.9847,29.0018,76293.0
2017-04-11 13:05:00,33.87,33.89,33.84,33.85,49578.0,29.0018,29.019,28.9761,28.9847,49578.0
2017-04-11 13:10:00,33.85,33.87,33.83,33.84,49529.0,28.9847,29.0018,28.9676,28.9761,49529.0
2017-04-11 13:15:00,33.85,33.85,33.8,33.81,47407.0,28.9847,28.9847,28.9419,28.9505,47407.0
2017-04-11 13:20:00,33.81,33.83,33.79,33.79,58467.0,28.9505,28.9676,28.9333,28.9333,58467.0
2017-04-11 13:25:00,33.8,33.82,33.79,33.81,26204.0,28.9419,28.959,28.9333,28.9505,26204.0
2017-04-11 13:30:00,33.82,33.84,33.79,33.82,37082.0,28.959,28.9761,28.9333,28.959,37082.0
2017-04-11 13:35:00,33.82,33.88,33.81,33.87,54243.0,28.959,29.0104,28.9505,29.0018,54243.0
2017-04-11 13:40:00,33.88,33.88,33.8,33.81,58031.0,29.0104,29.0104,28.9419,28.9505,58031.0
2017-04-11 13:45:00,33.81,33.82,33.79,33.79,30020.0,28.9505,28.959,28.9333,28.9333,30020.0
2017-04-11 13:50:00,33.79,33.8,33.78,33.79,34387.0,28.9333,28.9419,28.9248,28.9333,34387.0
2017-04-11 13:55:00,33.8,33.81,33.76,33.8,89681.0,28.9419,28.9505,28.9076,28.9419,89681.0
2017-04-11 14:00:00,33.79,33.82,33.79,33.79,38258.0,28.9333,28.959,28.9333,28.9333,38258.0
2017-04-11 14:05:00,33.8,33.81,33.78,33.79,55660.0,28.9419,28.9505,28.9248,28.9333,55660.0
2017-04-11 14:10:00,33.79,33.79,33.72,33.76,88173.0,28.9333,28.9333,28.8734,28.9076,88173.0
2017-04-11 14:15:00,33.76,33.77,33.75,33.76,46188.0,28.9076,28.9162,28.8991,28.9076,46188.0
2017-04-11 14:20:00,33.76,33.76,33.74,33.75,45552.0,28.9076,28.9076,28.8905,28.8991,45552.0
2017-04-11 14:25:00,33.75,33.77,33.73,33.76,96360.0,28.8991,28.9162,28.882,28.9076,96360.0
2017-04-11 14:30:00,33.76,33.78,33.75,33.77,59467.0,28.9076,28.9248,28.8991,28.9162,59467.0
2017-04-11 14:35:00,33.76,33.81,33.75,33.8,106417.0,28.9076,28.9505,28.8991,28.9419,106417.0
2017-04-11 14:40:00,33.8,33.82,33.79,33.82,63174.0,28.9419,28.959,28.9333,28.959,63174.0
2017-04-11 14:45:00,33.82,33.87,33.82,33.87,30911.0,28.959,29.0018,28.959,29.0018,30911.0
2017-04-11 14:50:00,33.87,33.93,33.86,33.92,68731.0,29.0018,29.0532,28.9933,29.0446,68731.0
2017-04-11 14:55:00,33.92,33.94,33.91,33.92,52931.0,29.0446,29.0618,29.0361,29.0446,52931.0
2017-04-11 15:00:00,33.91,33.92,33.86,33.88,75275.0,29.0361,29.0446,28.9933,29.0104,75275.0
2017-04-11 15:05:00,33.88,33.88,33.84,33.87,90927.0,29.0104,29.0104,28.9761,29.0018,90927.0
2017-04-11 15:10:00,33.88,33.89,33.82,33.83,170656.0,29.0104,29.019,28.959,28.9676,170656.0
2017-04-11 15:15:00,33.83,33.85,33.81,33.85,48766.0,28.9676,28.9847,28.9505,28.9847,48766.0
2017-04-11 15:20:00,33.85,33.87,33.85,33.87,49584.0,28.9847,29.0018,28.9847,29.0018,49584.0
2017-04-11 15:25:00,33.87,33.88,33.86,33.87,81858.0,29.0018,29.0104,28.9933,29.0018,81858.0
2017-04-11 15:30:00,33.87,33.94,33.86,33.93,210694.0,29.0018,29.0618,28.9933,29.0532,210694.0
2017-04-11 15:35:00,33.93,33.93,33.9,33.93,100508.0,29.0532,29.0532,29.0275,29.0532,100508.0
2017-04-11 15:40:00,33.93,33.93,33.9,33.91,140513.0,29.0532,29.0532,29.0275,29.0361,140513.0
2017-04-11 15:45:00,33.91,33.93,33.9,33.92,167505.0,29.0361,29.0532,29.0275,29.0446,167505.0
2017-04-11 15:50:00,33.92,33.92,33.88,33.88,182077.0,29.0446,29.0446,29.0104,29.0104,182077.0
2017-04-11 15:55:00,33.88,33.93,33.85,33.93,694181.0,29.0104,29.0532,28.9847,29.0532,694181.0
2017-04-12 09:30:00,34.03,34.14,33.95,34.05,409780.0,29.1388,29.233,29.0703,29.156,409780.0
2017-04-12 09:35:00,34.05,34.21,34.03,34.14,234079.0,29.156,29.293,29.1388,29.233,234079.0
2017-04-12 09:40:00,34.14,34.26,34.11,34.26,269620.0,29.233,29.3358,29.2073,29.3358,269620.0
2017-04-12 09:45:00,34.26,34.29,34.07,34.08,214595.0,29.3358,29.3615,29.1731,29.1816,214595.0
2017-04-12 09:50:00,34.09,34.11,33.97,34.06,307660.0,29.1902,29.2073,29.0875,29.1645,307660.0
2017-04-12 09:55:00,34.06,34.06,33.98,34.04,200099.0,29.1645,29.1645,29.096,29.1474,200099.0
2017-04-12 10:00:00,34.04,34.09,33.95,33.97,215781.0,29.1474,29.1902,29.0703,29.0875,215781.0
2017-04-12 10:05:00,33.97,34.06,33.97,34.0,99786.0,29.0875,29.1645,29.0875,29.1131,99786.0
2017-04-12 10:10:00,34.0,34.02,33.95,33.98,82153.0,29.1131,29.1303,29.0703,29.096,82153.0
2017-04-12 10:15:00,33.99,34.03,33.98,33.98,89371.0,29.1046,29.1388,29.096,29.096,89371.0
2017-04-12 10:20:00,33.99,34.02,33.93,33.94,98869.0,29.1046,29.1303,29.0532,29.0618,98869.0
2017-04-12 10:25:00,33.93,33.94,33.85,33.86,159512.0,29.0532,29.0618,28.9847,28.9933,159512.0
2017-04-12 10:30:00,33.86,33.92,33.85,33.89,71554.0,28.9933,29.0446,28.9847,29.019,71554.0
2017-04-12 10:35:00,33.89,33.92,33.84,33.86,93729.0,29.019,29.0446,28.9761,28.9933,93729.0
2017-04-12 10:40:00,33.86,33.86,33.75,33.77,109197.0,28.9933,28.9933,28.8991,28.9162,109197.0
2017-04-12 10:45:00,33.77,33.8,33.73,33.77,94992.0,28.9162,28.9419,28.882,28.9162,94992.0
2017-04-12 10:50:00,33.76,33.8,33.72,33.77,109516.0,28.9076,28.9419,28.8734,28.9162,109516.0
2017-04-12 10:55:00,33.76,33.82,33.76,33.76,136808.0,28.9076,28.959,28.9076,28.9076,136808.0
2017-04-12 11:00:00,33.77,33.77,33.72,33.76,111524.0,28.9162,28.9162,28.8734,28.9076,111524.0
2017-04-12 11:05:00,33.76,33.86,33.75,33.84,82441.0,28.9076,28.9933,28.8991,28.9761,82441.0
2017-04-12 11:10:00,33.84,33.85,33.82,33.83,67785.0,28.9761,28.9847,28.959,28.9676,67785.0
2017-04-12 11:15:00,33.83,33.86,33.82,33.86,60334.0,28.9676,28.9933,28.959,28.9933,60334.0
2017-04-12 11:20:00,33.86,33.88,33.84,33.84,136867.0,28.9933,29.0104,28.9761,28.9761,136867.0
2017-04-12 11:25:00,33.84,33.89,33.84,33.88,91329.0,28.9761,29.019,28.9761,29.0104,91329.0
2017-04-12 11:30:00,33.87,33.9,33.84,33.89,216176.0,29.0018,29.0275,28.9761,29.019,216176.0
2017-04-12 11:35:00,33.89,33.89,33.79,33.8,104714.0,29.019,29.019,28.9333,28.9419,104714.0
2017-04-12 11:40:00,33.79,33.8,33.77,33.8,79213.0,28.9333,28.9419,28.9162,28.9419,79213.0
2017-04-12 11:45:00,33.8,33.82,33.79,33.81,58609.0,28.9419,28.959,28.9333,28.9505,58609.0
2017-04-12 11:50:00,33.82,33.83,33.79,33.8,115873.0,28.959,28.9676,28.9333,28.9419,115873.0
2017-04-12 11:55:00,33.81,33.84,33.79,33.83,56700.0,28.9505,28.9761,28.9333,28.9676,56700.0
2017-04-12 12:00:00,33.84,33.84,33.79,33.82,45213.0,28.9761,28.9761,28.9333,28.959,45213.0
2017-04-12 12:05:00,33.82,33.84,33.8,33.82,39528.0,28.959,28.9761,28.9419,28.959,39528.0
2017-04-12 12:10:00,33.82,33.86,33.81,33.86,72343.0,28.959,28.9933,28.9505,28.9933,72343.0
2017-04-12 12:15:00,33.87,33.88,33.86,33.87,46951.0,29.0018,29.0104,28.9933,29.0018,46951.0
2017-04-12 12:20:00,33.87,33.88,33.85,33.88,52563.0,29.0018,29.0104,28.9847,29.0104,52563.0
2017-04-12 12:25:00,33.88,33.88,33.85,33.87,57940.0,29.0104,29.0104,28.9847,29.0018,57940.0
2017-04-12 12:30:00,33.86,33.92,33.86,33.9,153318.0,28.9933,29.0446,28.9933,29.0275,153318.0
2017-04-12 12:35:00,33.91,33.98,33.9,33.92,193491.0,29.0361,29.096,29.0275,29.0446,193491.0
2017-04-12 12:40:00,33.92,33.96,33.91,33.95,123306.0,29.0446,29.0789,29.0361,29.0703,123306.0
2017-04-12 12:45:00,33.95,33.98,33.93,33.97,197993.0,29.0703,29.096,29.0532,29.0875,197993.0
2017-04-12 12:50:00,33.96,33.97,33.91,33.95,132159.0,29.0789,29.0875,29.0361,29.0703,132159.0
2017-04-12 12:55:00,33.95,33.96,33.93,33.96,68000.0,29.0703,29.0789,29.0532,29.0789,68000.0
2017-04-12 13:00:00,33.95,34.0,33.94,33.98,92046.0,29.0703,29.1131,29.0618,29.096,92046.0
2017-04-12 13:05:00,33.98,34.02,33.96,34.01,249445.0,29.096,29.1303,29.0789,29.1217,249445.0
2017-04-12 13:10:00,34.01,34.02,33.98,33.98,53994.0,29.1217,29.1303,29.096,29.096,53994.0
2017-04-12 13:15:00,33.98,34.0,33.98,33.98,29032.0,29.096,29.1131,29.096,29.096,29032.0
2017-04-12 13:20:00,33.98,33.99,33.94,33.96,65207.0,29.096,29.1046,29.0618,29.0789,65207.0
2017-04-12 13:25:00,33.96,33.98,33.95,33.97,44553.0,29.0789,29.096,29.0703,29.0875,44553.0
2017-04-12 13:30:00,33.97,33.97,33.93,33.95,57321.0,29.0875,29.0875,29.0532,29.0703,57321.0
2017-04-12 13:35:00,33.95,34.02,33.95,34.01,65482.0,29.0703,29.1303,29.0703,29.1217,65482.0
2017-04-12 13:40:00,34.01,34.06,34.0,34.04,93905.0,29.1217,29.1645,29.1131,29.1474,93905.0
2017-04-12 13:45:00,34.04,34.06,34.01,34.05,60878.0,29.1474,29.1645,29.1217,29.156,60878.0
2017-04-12 13:50:00,34.05,34.06,34.04,34.05,63564.0,29.156,29.1645,29.1474,29.156,63564.0
2017-04-12 13:55:00,34.05,34.1,34.02,34.09,93677.0,29.156,29.1988,29.1303,29.1902,93677.0
2017-04-12 14:00:00,34.09,34.09,34.04,34.04,47801.0,29.1902,29.1902,29.1474,29.1474,47801.0
2017-04-12 14:05:00,34.05,34.07,34.01,34.01,93321.0,29.156,29.1731,29.1217,29.1217,93321.0
2017-04-12 14:10:00,34.02,34.03,34.0,34.0,81241.0,29.1303,29.1388,29.1131,29.1131,81241.0
2017-04-12 14:15:00,34.0,34.04,33.99,34.03,109703.0,29.1131,29.1474,29.1046,29.1388,109703.0
2017-04-12 14:20:00,34.02,34.03,34.0,34.01,73446.0,29.1303,29.1388,29.1131,29.1217,73446.0
2017-04-12 14:25:00,34.01,34.02,33.99,34.02,93279.0,29.1217,29.1303,29.1046,29.1303,93279.0
2017-04-12 14:30:00,34.01,34.03,34.0,34.03,57498.0,29.1217,29.1388,29.1131,29.1388,57498.0
2017-04-12 14:35:00,34.03,34.03,33.99,34.0,119005.0,29.1388,29.1388,29.1046,29.1131,119005.0
2017-04-12 14:40:00,33.99,34.0,33.96,33.96,138857.0,29.1046,29.1131,29.0789,29.0789,138857.0
2017-04-12 14:45:00,33.96,34.01,33.94,34.0,170504.0,29.0789,29.1217,29.0618,29.1131,170504.0
2017-04-12 14:50:00,34.0,34.03,33.99,34.02,105534.0,29.1131,29.1388,29.1046,29.1303,105534.0
2017-04-12 14:55:00,34.02,34.02,34.0,34.01,60926.0,29.1303,29.1303,29.1131,29.1217,60926.0
2017-04-12 15:00:00,34.0,34.02,34.0,34.0,84419.0,29.1131,29.1303,29.1131,29.1131,84419.0
2017-04-12 15:05:00,34.01,34.01,33.97,33.98,124863.0,29.1217,29.1217,29.0875,29.096,124863.0
2017-04-12 15:10:00,33.98,34.01,33.96,33.97,104585.0,29.096,29.1217,29.0789,29.0875,104585.0
2017-04-12 15:15:00,33.97,33.97,33.89,33.9,102761.0,29.0875,29.0875,29.019,29.0275,102761.0
2017-04-12 15:20:00,33.9,33.99,33.9,33.96,192724.0,29.0275,29.1046,29.0275,29.0789,192724.0
2017-04-12 15:25:00,33.96,33.97,33.94,33.95,140231.0,29.0789,29.0875,29.0618,29.0703,140231.0
2017-04-12 15:30:00,33.95,34.0,33.95,34.0,86629.0,29.0703,29.1131,29.0703,29.1131,86629.0
2017-04-12 15:35:00,34.0,34.01,33.96,33.97,125138.0,29.1131,29.1217,29.0789,29.0875,125138.0
2017-04-12 15:40:00,33.98,33.99,33.94,33.95,151992.0,29.096,29.1046,29.0618,29.0703,151992.0
2017-04-12 15:45:00,33.95,33.95,33.92,33.92,182197.0,29.0703,29.0703,29.0446,29.0446,182197.0
2017-04-12 15:50:00,33.93,33.94,33.89,33.91,340776.0,29.0532,29.0618,29.019,29.0361,340776.0
2017-04-12 15:55:00,33.91,33.94,33.88,33.91,711164.0,29.0361,29.0618,29.0104,29.0361,711164.0
2017-04-13 09:30:00,33.78,33.82,33.71,33.78,228333.0,28.9248,28.959,28.8648,28.9248,228333.0
2017-04-13 09:35:00,33.78,33.83,33.73,33.83,154618.0,28.9248,28.9676,28.882,28.9676,154618.0
2017-04-13 09:40:00,33.81,33.86,33.78,33.78,180796.0,28.9505,28.9933,28.9248,28.9248,180796.0
2017-04-13 09:45:00,33.78,33.8,33.74,33.77,113522.0,28.9248,28.9419,28.8905,28.9162,113522.0
2017-04-13 09:50:00,33.77,33.89,33.77,33.83,105155.0,28.9162,29.019,28.9162,28.9676,105155.0
2017-04-13 09:55:00,33.83,33.87,33.76,33.78,115346.0,28.9676,29.0018,28.9076,28.9248,115346.0
2017-04-13 10:00:00,33.78,33.9,33.77,33.9,116622.0,28.9248,29.0275,28.9162,29.0275,116622.0
2017-04-13 10:05:00,33.9,33.9,33.81,33.82,79017.0,29.0275,29.0275,28.9505,28.959,79017.0
2017-04-13 10:10:00,33.82,33.91,33.81,33.85,161923.0,28.959,29.0361,28.9505,28.9847,161923.0
2017-04-13 10:15:00,33.86,33.91,33.84,33.87,73077.0,28.9933,29.0361,28.9761,29.0018,73077.0
2017-04-13 10:20:00,33.86,33.91,33.8,33.87,92357.0,28.9933,29.0361,28.9419,29.0018,92357.0
2017-04-13 10:25:00,33.88,33.9,33.82,33.82,79964.0,29.0104,29.0275,28.959,28.959,79964.0
2017-04-13 10:30:00,33.82,33.87,33.81,33.83,58528.0,28.959,29.0018,28.9505,28.9676,58528.0
2017-04-13 10:35:00,33.83,33.83,33.78,33.81,57346.0,28.9676,28.9676,28.9248,28.9505,57346.0
2017-04-13 10:40:00,33.81,33.81,33.78,33.8,89684.0,28.9505,28.9505,28.9248,28.9419,89684.0
2017-04-13 10:45:00,33.81,33.81,33.76,33.77,45518.0,28.9505,28.9505,28.9076,28.9162,45518.0
2017-04-13 10:50:00,33.77,33.77,33.74,33.76,75133.0,28.9162,28.9162,28.8905,28.9076,75133.0
2017-04-13 10:55:00,33.76,33.78,33.75,33.75,59076.0,28.9076,28.9248,28.8991,28.8991,59076.0
2017-04-13 11:00:00,33.76,33.79,33.74,33.77,89715.0,28.9076,28.9333,28.8905,28.9162,89715.0
2017-04-13 11:05:00,33.77,33.78,33.73,33.73,42931.0,28.9162,28.9248,28.882,28.882,42931.0
2017-04-13 11:10:00,33.73,33.74,33.67,33.69,100301.0,28.882,28.8905,28.8306,28.8477,100301.0
2017-04-13 11:15:00,33.69,33.69,33.62,33.64,117052.0,28.8477,28.8477,28.7878,28.8049,117052.0
2017-04-13 11:20:00,33.63,33.72,33.63,33.7,71434.0,28.7963,28.8734,28.7963,28.8563,71434.0
2017-04-13 11:25:00,33.7,33.71,33.69,33.69,48966.0,28.8563,28.8648,28.8477,28.8477,48966.0
2017-04-13 11:30:00,33.7,33.75,33.69,33.73,77110.0,28.8563,28.8991,28.8477,28.882,77110.0
2017-04-13 11:35:00,33.74,33.76,33.71,33.73,52376.0,28.8905,28.9076,28.8648,28.882,52376.0
2017-04-13 11:40:00,33.73,33.74,33.71,33.74,47512.0,28.882,28.8905,28.8648,28.8905,47512.0
2017-04-13 11:45:00,33.74,33.74,33.72,33.73,28398.0,28.8905,28.8905,28.8734,28.882,28398.0
2017-04-13 11:50:00,33.73,33.75,33.72,33.74,36113.0,28.882,28.8991,28.8734,28.8905,36113.0
2017-04-13 11:55:00,33.74,33.74,33.7,33.72,33508.0,28.8905,28.8905,28.8563,28.8734,33508.0
2017-04-13 12:00:00,33.72,33.72,33.67,33.68,75331.0,28.8734,28.8734,28.8306,28.8391,75331.0
2017-04-13 12:05:00,33.67,33.68,33.63,33.65,90362.0,28.8306,28.8391,28.7963,28.8135,90362.0
2017-04-13 12:10:00,33.65,33.66,33.63,33.64,48429.0,28.8135,28.822,28.7963,28.8049,48429.0
2017-04-13 12:15:00,33.64,33.65,33.62,33.64,49485.0,28.8049,28.8135,28.7878,28.8049,49485.0
2017-04-13 12:20:00,33.64,33.64,33.59,33.59,103598.0,28.8049,28.8049,28.7621,28.7621,103598.0
2017-04-13 12:25:00,33.6,33.63,33.59,33.62,41904.0,28.7706,28.7963,28.7621,28.7878,41904.0
2017-04-13 12:30:00,33.62,33.66,33.6,33.64,45041.0,28.7878,28.822,28.7706,28.8049,45041.0
2017-04-13 12:35:00,33.65,33.65,33.62,33.64,46100.0,28.8135,28.8135,28.7878,28.8049,46100.0
2017-04-13 12:40:00,33.65,33.65,33.6,33.63,53429.0,28.8135,28.8135,28.7706,28.7963,53429.0
2017-04-13 12:45:00,33.63,33.64,33.59,33.59,42534.0,28.7963,28.8049,28.7621,28.7621,42534.0
2017-04-13 12:50:00,33.59,33.63,33.59,33.62,37099.0,28.7621,28.7963,28.7621,28.7878,37099.0
2017-04-13 12:55:00,33.62,33.64,33.59,33.62,88684.0,28.7878,28.8049,28.7621,28.7878,88684.0
2017-04-13 13:00:00,33.62,33.63,33.56,33.58,96780.0,28.7878,28.7963,28.7364,28.7535,96780.0
2017-04-13 13:05:00,33.58,33.59,33.54,33.57,94144.0,28.7535,28.7621,28.7193,28.745,94144.0
2017-04-13 13:10:00,33.56,33.57,33.52,33.52,101453.0,28.7364,28.745,28.7021,28.7021,101453.0
2017-04-13 13:15:00,33.53,33.57,33.52,33.57,40015.0,28.7107,28.745,28.7021,28.745,40015.0
2017-04-13 13:20:00,33.57,33.57,33.53,33.55,46495.0,28.745,28.745,28.7107,28.7278,46495.0
2017-04-13 13:25:00,33.54,33.6,33.53,33.59,36042.0,28.7193,28.7706,28.7107,28.7621,36042.0
2017-04-13 13:30:00,33.59,33.63,33.59,33.61,61494.0,28.7621,28.7963,28.7621,28.7792,61494.0
2017-04-13 13:35:00,33.61,33.61,33.59,33.59,29313.0,28.7792,28.7792,28.7621,28.7621,29313.0
2017-04-13 13:40:00,33.59,33.6,33.56,33.57,65883.0,28.7621,28.7706,28.7364,28.745,65883.0
2017-04-13 13:45:00,33.57,33.57,33.51,33.52,103242.0,28.745,28.745,28.6936,28.7021,103242.0
2017-04-13 13:50:00,33.51,33.57,33.51,33.54,68808.0,28.6936,28.745,28.6936,28.7193,68808.0
2017-04-13 13:55:00,33.55,33.56,33.49,33.5,322992.0,28.7278,28.7364,28.6764,28.685,322992.0
2017-04-13 14:00:00,33.49,33.51,33.45,33.49,246937.0,28.6764,28.6936,28.6422,28.6764,246937.0
2017-04-13 14:05:00,33.5,33.54,33.48,33.54,256608.0,28.685,28.7193,28.6679,28.7193,256608.0
2017-04-13 14:10:00,33.53,33.57,33.48,33.49,152154.0,28.7107,28.745,28.6679,28.6764,152154.0
2017-04-13 14:15:00,33.49,33.53,33.48,33.53,226508.0,28.6764,28.7107,28.6679,28.7107,226508.0
2017-04-13 14:20:00,33.52,33.57,33.49,33.5,103384.0,28.7021,28.745,28.6764,28.685,103384.0
2017-04-13 14:25:00,33.5,33.5,33.49,33.5,100597.0,28.685,28.685,28.6764,28.685,100597.0
2017-04-13 14:30:00,33.5,33.56,33.49,33.54,229305.0,28.685,28.7364,28.6764,28.7193,229305.0
2017-04-13 14:35:00,33.54,33.55,33.48,33.48,96238.0,28.7193,28.7278,28.6679,28.6679,96238.0
2017-04-13 14:40:00,33.49,33.54,33.48,33.52,49082.0,28.6764,28.7193,28.6679,28.7021,49082.0
2017-04-13 14:45:00,33.52,33.54,33.49,33.5,33758.0,28.7021,28.7193,28.6764,28.685,33758.0
2017-04-13 14:50:00,33.5,33.51,33.48,33.51,85208.0,28.685,28.6936,28.6679,28.6936,85208.0
2017-04-13 14:55:00,33.51,33.54,33.5,33.53,32726.0,28.6936,28.7193,28.685,28.7107,32726.0
2017-04-13 15:00:00,33.53,33.54,33.51,33.52,50974.0,28.7107,28.7193,28.6936,28.7021,50974.0
2017-04-13 15:05:00,33.52,33.53,33.49,33.49,69170.0,28.7021,28.7107,28.6764,28.6764,69170.0
2017-04-13 15:10:00,33.49,33.5,33.47,33.47,73399.0,28.6764,28.685,28.6593,28.6593,73399.0
2017-04-13 15:15:00,33.48,33.48,33.43,33.48,91846.0,28.6679,28.6679,28.6251,28.6679,91846.0
2017-04-13 15:20:00,33.48,33.49,33.46,33.46,72631.0,28.6679,28.6764,28.6508,28.6508,72631.0
2017-04-13 15:25:00,33.47,33.47,33.44,33.44,136261.0,28.6593,28.6593,28.6336,28.6336,136261.0
2017-04-13 15:30:00,33.44,33.47,33.42,33.43,187011.0,28.6336,28.6593,28.6165,28.6251,187011.0
2017-04-13 15:35:00,33.43,33.44,33.41,33.43,117456.0,28.6251,28.6336,28.6079,28.6251,117456.0
2017-04-13 15:40:00,33.42,33.43,33.41,33.41,132823.0,28.6165,28.6251,28.6079,28.6079,132823.0
2017-04-13 15:45:00,33.41,33.45,33.38,33.45,332691.0,28.6079,28.6422,28.5823,28.6422,332691.0
2017-04-13 15:50:00,33.44,33.47,33.42,33.44,330300.0,28.6336,28.6593,28.6165,28.6336,330300.0
2017-04-13 15:55:00,33.44,33.44,33.37,33.39,845563.0,28.6336,28.6336,28.5737,28.5908,845563.0
2017-04-17 09:30:00,33.49,33.67,33.47,33.51,286440.0,28.6764,28.8306,28.6593,28.6936,286440.0
2017-04-17 09:35:00,33.51,33.53,33.37,33.4,164823.0,28.6936,28.7107,28.5737,28.5994,164823.0
2017-04-17 09:40:00,33.4,33.43,33.38,33.43,65388.0,28.5994,28.6251,28.5823,28.6251,65388.0
2017-04-17 09:45:00,33.43,33.51,33.42,33.51,58420.0,28.6251,28.6936,28.6165,28.6936,58420.0
2017-04-17 09:50:00,33.52,33.61,33.51,33.61,71096.0,28.7021,28.7792,28.6936,28.7792,71096.0
2017-04-17 09:55:00,33.6,33.63,33.57,33.62,62820.0,28.7706,28.7963,28.745,28.7878,62820.0
2017-04-17 10:00:00,33.61,33.66,33.61,33.65,57754.0,28.7792,28.822,28.7792,28.8135,57754.0
2017-04-17 10:05:00,33.65,33.77,33.63,33.72,299577.0,28.8135,28.9162,28.7963,28.8734,299577.0
2017-04-17 10:10:00,33.71,33.76,33.7,33.75,137876.0,28.8648,28.9076,28.8563,28.8991,137876.0
2017-04-17 10:15:00,33.75,33.79,33.72,33.79,135753.0,28.8991,28.9333,28.8734,28.9333,135753.0
2017-04-17 10:20:00,33.79,33.83,33.76,33.82,163403.0,28.9333,28.9676,28.9076,28.959,163403.0
2017-04-17 10:25:00,33.82,33.82,33.74,33.75,95480.0,28.959,28.959,28.8905,28.8991,95480.0
2017-04-17 10:30:00,33.74,33.8,33.73,33.77,90261.0,28.8905,28.9419,28.882,28.9162,90261.0
2017-04-17 10:35:00,33.77,33.77,33.66,33.68,117384.0,28.9162,28.9162,28.822,28.8391,117384.0
2017-04-17 10:40:00,33.69,33.69,33.65,33.67,49868.0,28.8477,28.8477,28.8135,28.8306,49868.0
2017-04-17 10:45:00,33.68,33.72,33.66,33.67,55997.0,28.8391,28.8734,28.822,28.8306,55997.0
2017-04-17 10:50:00,33.68,33.74,33.65,33.69,101762.0,28.8391,28.8905,28.8135,28.8477,101762.0
2017-04-17 10:55:00,33.69,33.71,33.68,33.7,55731.0,28.8477,28.8648,28.8391,28.8563,55731.0
2017-04-17 11:00:00,33.71,33.73,33.68,33.73,46927.0,28.8648,28.882,28.8391,28.882,46927.0
2017-04-17 11:05:00,33.73,33.73,33.64,33.65,53943.0,28.882,28.882,28.8049,28.8135,53943.0
2017-04-17 11:10:00,33.65,33.68,33.62,33.63,94335.0,28.8135,28.8391,28.7878,28.7963,94335.0
2017-04-17 11:15:00,33.63,33.68,33.6,33.68,75325.0,28.7963,28.8391,28.7706,28.8391,75325.0
2017-04-17 11:20:00,33.68,33.69,33.63,33.66,47328.0,28.8391,28.8477,28.7963,28.822,47328.0
2017-04-17 11:25:00,33.66,33.67,33.64,33.66,62862.0,28.822,28.8306,28.8049,28.822,62862.0
2017-04-17 11:30:00,33.66,33.69,33.65,33.67,59908.0,28.822,28.8477,28.8135,28.8306,59908.0
2017-04-17 11:35:00,33.68,33.73,33.67,33.71,48973.0,28.8391,28.882,28.8306,28.8648,48973.0
2017-04-17 11:40:00,33.72,33.73,33.69,33.7,47008.0,28.8734,28.882,28.8477,28.8563,47008.0
2017-04-17 11:45:00,33.7,33.74,33.69,33.7,66252.0,28.8563,28.8905,28.8477,28.8563,66252.0
2017-04-17 11:50:00,33.71,33.75,33.7,33.7,55000.0,28.8648,28.8991,28.8563,28.8563,55000.0
2017-04-17 11:55:00,33.7,33.71,33.67,33.68,47463.0,28.8563,28.8648,28.8306,28.8391,47463.0
2017-04-17 12:00:00,33.68,33.72,33.67,33.7,53504.0,28.8391,28.8734,28.8306,28.8563,53504.0
2017-04-17 12:05:00,33.71,33.72,33.67,33.72,54889.0,28.8648,28.8734,28.8306,28.8734,54889.0
2017-04-17 12:10:00,33.72,33.72,33.71,33.72,27503.0,28.8734,28.8734,28.8648,28.8734,27503.0
2017-04-17 12:15:00,33.71,33.76,33.71,33.76,68483.0,28.8648,28.9076,28.8648,28.9076,68483.0
2017-04-17 12:20:00,33.76,33.8,33.74,33.8,56614.0,28.9076,28.9419,28.8905,28.9419,56614.0
2017-04-17 12:25:00,33.8,33.82,33.77,33.78,74319.0,28.9419,28.959,28.9162,28.9248,74319.0
2017-04-17 12:30:00,33.77,33.79,33.76,33.76,39327.0,28.9162,28.9333,28.9076,28.9076,39327.0
2017-04-17 12:35:00,33.77,33.77,33.73,33.76,58274.0,28.9162,28.9162,28.882,28.9076,58274.0
2017-04-17 12:40:00,33.77,33.78,33.76,33.77,40342.0,28.9162,28.9248,28.9076,28.9162,40342.0
2017-04-17 12:45:00,33.77,33.78,33.75,33.76,49520.0,28.9162,28.9248,28.8991,28.9076,49520.0
2017-04-17 12:50:00,33.75,33.78,33.73,33.78,55148.0,28.8991,28.9248,28.882,28.9248,55148.0
2017-04-17 12:55:00,33.77,33.79,33.76,33.77,46322.0,28.9162,28.9333,28.9076,28.9162,46322.0
2017-04-17 13:00:00,33.77,33.78,33.76,33.76,29903.0,28.9162,28.9248,28.9076,28.9076,29903.0
2017-04-17 13:05:00,33.75,33.77,33.75,33.76,43925.0,28.8991,28.9162,28.8991,28.9076,43925.0
2017-04-17 13:10:00,33.77,33.79,33.75,33.76,38459.0,28.9162,28.9333,28.8991,28.9076,38459.0
2017-04-17 13:15:00,33.76,33.78,33.75,33.77,66047.0,28.9076,28.9248,28.8991,28.9162,66047.0
2017-04-17 13:20:00,33.76,33.77,33.75,33.76,37003.0,28.9076,28.9162,28.8991,28.9076,37003.0
2017-04-17 13:25:00,33.76,33.8,33.75,33.8,51338.0,28.9076,28.9419,28.8991,28.9419,51338.0
2017-04-17 13:30:00,33.8,33.84,33.79,33.84,76483.0,28.9419,28.9761,28.9333,28.9761,76483.0
2017-04-17 13:35:00,33.83,33.84,33.77,33.79,58056.0,28.9676,28.9761,28.9162,28.9333,58056.0
2017-04-17 13:40:00,33.79,33.81,33.76,33.78,35267.0,28.9333,28.9505,28.9076,28.9248,35267.0
2017-04-17 13:45:00,33.78,33.82,33.77,33.82,76374.0,28.9248,28.959,28.9162,28.959,76374.0
2017-04-17 13:50:00,33.82,33.82,33.79,33.79,66900.0,28.959,28.959,28.9333,28.9333,66900.0
2017-04-17 13:55:00,33.8,33.81,33.79,33.81,30852.0,28.9419,28.9505,28.9333,28.9505,30852.0
2017-04-17 14:00:00,33.8,33.83,33.79,33.83,57782.0,28.9419,28.9676,28.9333,28.9676,57782.0
2017-04-17 14:05:00,33.83,33.85,33.79,33.8,97915.0,28.9676,28.9847,28.9333,28.9419,97915.0
2017-04-17 14:10:00,33.81,33.83,33.8,33.82,101130.0,28.9505,28.9676,28.9419,28.959,101130.0
2017-04-17 14:15:00,33.81,33.83,33.8,33.8,65920.0,28.9505,28.9676,28.9419,28.9419,65920.0
2017-04-17 14:20:00,33.8,33.82,33.78,33.79,48548.0,28.9419,28.959,28.9248,28.9333,48548.0
2017-04-17 14:25:00,33.78,33.79,33.76,33.78,45988.0,28.9248,28.9333,28.9076,28.9248,45988.0
2017-04-17 14:30:00,33.79,33.82,33.78,33.82,80270.0,28.9333,28.959,28.9248,28.959,80270.0
2017-04-17 14:35:00,33.82,33.84,33.78,33.84,153795.0,28.959,28.9761,28.9248,28.9761,153795.0
2017-04-17 14:40:00,33.83,33.84,33.81,33.82,50172.0,28.9676,28.9761,28.9505,28.959,50172.0
2017-04-17 14:45:00,33.82,33.85,33.81,33.83,64115.0,28.959,28.9847,28.9505,28.9676,64115.0
2017-04-17 14:50:00,33.82,33.83,33.79,33.82,51681.0,28.959,28.9676,28.9333,28.959,51681.0
2017-04-17 14:55:00,33.82,33.82,33.79,33.81,48559.0,28.959,28.959,28.9333,28.9505,48559.0
2017-04-17 15:00:00,33.8,33.82,33.79,33.79,43715.0,28.9419,28.959,28.9333,28.9333,43715.0
2017-04-17 15:05:00,33.79,33.82,33.79,33.82,49527.0,28.9333,28.959,28.9333,28.959,49527.0
2017-04-17 15:10:00,33.82,33.83,33.79,33.82,88313.0,28.959,28.9676,28.9333,28.959,88313.0
2017-04-17 15:15:00,33.82,33.9,33.81,33.9,133469.0,28.959,29.0275,28.9505,29.0275,133469.0
2017-04-17 15:20:00,33.9,33.91,33.87,33.9,83497.0,29.0275,29.0361,29.0018,29.0275,83497.0
2017-04-17 15:25:00,33.91,33.92,33.88,33.9,139214.0,29.0361,29.0446,29.0104,29.0275,139214.0
2017-04-17 15:30:00,33.89,33.91,33.87,33.89,159859.0,29.019,29.0361,29.0018,29.019,159859.0
2017-04-17 15:35:00,33.88,33.91,33.88,33.91,189244.0,29.0104,29.0361,29.0104,29.0361,189244.0
2017-04-17 15:40:00,33.91,33.91,33.88,33.88,137348.0,29.0361,29.0361,29.0104,29.0104,137348.0
2017-04-17 15:45:00,33.89,33.97,33.88,33.97,285004.0,29.019,29.0875,29.0104,29.0875,285004.0
2017-04-17 15:50:00,33.97,33.97,33.92,33.95,306258.0,29.0875,29.0875,29.0446,29.0703,306258.0
2017-04-17 15:55:00,33.96,33.98,33.91,33.92,814230.0,29.0789,29.096,29.0361,29.0446,814230.0
2017-04-18 09:30:00,33.73,33.8,33.7,33.77,192976.0,28.882,28.9419,28.8563,28.9162,192976.0
2017-04-18 09:35:00,33.77,33.82,33.74,33.78,143173.0,28.9162,28.959,28.8905,28.9248,143173.0
2017-04-18 09:40:00,33.77,33.79,33.74,33.77,95561.0,28.9162,28.9333,28.8905,28.9162,95561.0
2017-04-18 09:45:00,33.77,33.8,33.67,33.68,97208.0,28.9162,28.9419,28.8306,28.8391,97208.0
2017-04-18 09:50:00,33.67,33.72,33.65,33.7,102886.0,28.8306,28.8734,28.8135,28.8563,102886.0
2017-04-18 09:55:00,33.7,33.78,33.69,33.77,65909.0,28.8563,28.9248,28.8477,28.9162,65909.0
2017-04-18 10:00:00,33.78,33.79,33.71,33.72,68640.0,28.9248,28.9333,28.8648,28.8734,68640.0
2017-04-18 10:05:00,33.72,33.74,33.66,33.66,61458.0,28.8734,28.8905,28.822,28.822,61458.0
2017-04-18 10:10:00,33.66,33.68,33.59,33.62,138183.0,28.822,28.8391,28.7621,28.7878,138183.0
2017-04-18 10:15:00,33.61,33.64,33.5,33.53,321560.0,28.7792,28.8049,28.685,28.7107,321560.0
2017-04-18 10:20:00,33.54,33.59,33.51,33.57,123289.0,28.7193,28.7621,28.6936,28.745,123289.0
2017-04-18 10:25:00,33.57,33.64,33.57,33.62,46769.0,28.745,28.8049,28.745,28.7878,46769.0
2017-04-18 10:30:00,33.62,33.77,33.61,33.77,98197.0,28.7878,28.9162,28.7792,28.9162,98197.0
2017-04-18 10:35:00,33.78,33.82,33.75,33.81,83081.0,28.9248,28.959,28.8991,28.9505,83081.0
2017-04-18 10:40:00,33.8,33.82,33.75,33.82,71663.0,28.9419,28.959,28.8991,28.959,71663.0
2017-04-18 10:45:00,33.82,33.83,33.77,33.79,50553.0,28.959,28.9676,28.9162,28.9333,50553.0
2017-04-18 10:50:00,33.79,33.79,33.74,33.76,36050.0,28.9333,28.9333,28.8905,28.9076,36050.0
2017-04-18 10:55:00,33.76,33.77,33.71,33.74,71228.0,28.9076,28.9162,28.8648,28.8905,71228.0
2017-04-18 11:00:00,33.75,33.76,33.68,33.7,49391.0,28.8991,28.9076,28.8391,28.8563,49391.0
2017-04-18 11:05:00,33.69,33.72,33.67,33.71,67197.0,28.8477,28.8734,28.8306,28.8648,67197.0
2017-04-18 11:10:00,33.7,33.75,33.7,33.7,65815.0,28.8563,28.8991,28.8563,28.8563,65815.0
2017-04-18 11:15:00,33.7,33.75,33.7,33.71,62922.0,28.8563,28.8991,28.8563,28.8648,62922.0
2017-04-18 11:20:00,33.72,33.72,33.67,33.71,50824.0,28.8734,28.8734,28.8306,28.8648,50824.0
2017-04-18 11:25:00,33.72,33.75,33.69,33.71,81587.0,28.8734,28.8991,28.8477,28.8648,81587.0
2017-04-18 11:30:00,33.7,33.72,33.66,33.66,62418.0,28.8563,28.8734,28.822,28.822,62418.0
2017-04-18 11:35:00,33.66,33.66,33.62,33.64,119950.0,28.822,28.822,28.7878,28.8049,119950.0
2017-04-18 11:40:00,33.63,33.63,33.59,33.59,97046.0,28.7963,28.7963,28.7621,28.7621,97046.0
2017-04-18 11:45:00,33.59,33.61,33.57,33.59,89416.0,28.7621,28.7792,28.745,28.7621,89416.0
2017-04-18 11:50:00,33.59,33.61,33.56,33.59,61800.0,28.7621,28.7792,28.7364,28.7621,61800.0
2017-04-18 11:55:00,33.59,33.6,33.54,33.55,86114.0,28.7621,28.7706,28.7193,28.7278,86114.0
2017-04-18 12:00:00,33.55,33.56,33.48,33.55,210384.0,28.7278,28.7364,28.6679,28.7278,210384.0
2017-04-18 12:05:00,33.56,33.56,33.52,33.53,77130.0,28.7364,28.7364,28.7021,28.7107,77130.0
2017-04-18 12:10:00,33.52,33.55,33.5,33.55,98110.0,28.7021,28.7278,28.685,28.7278,98110.0
2017-04-18 12:15:00,33.55,33.55,33.51,33.52,73070.0,28.7278,28.7278,28.6936,28.7021,73070.0
2017-04-18 12:20:00,33.53,33.59,33.52,33.58,138211.0,28.7107,28.7621,28.7021,28.7535,138211.0
2017-04-18 12:25:00,33.58,33.58,33.55,33.57,54413.0,28.7535,28.7535,28.7278,28.745,54413.0
2017-04-18 12:30:00,33.58,33.61,33.57,33.58,50911.0,28.7535,28.7792,28.745,28.7535,50911.0
2017-04-18 12:35:00,33.58,33.58,33.52,33.53,74794.0,28.7535,28.7535,28.7021,28.7107,74794.0
2017-04-18 12:40:00,33.54,33.57,33.53,33.53,59783.0,28.7193,28.745,28.7107,28.7107,59783.0
2017-04-18 12:45:00,33.54,33.55,33.53,33.54,48721.0,28.7193,28.7278,28.7107,28.7193,48721.0
2017-04-18 12:50:00,33.54,33.58,33.53,33.56,74877.0,28.7193,28.7535,28.7107,28.7364,74877.0
2017-04-18 12:55:00,33.56,33.6,33.55,33.58,37158.0,28.7364,28.7706,28.7278,28.7535,37158.0
2017-04-18 13:00:00,33.58,33.58,33.54,33.55,44326.0,28.7535,28.7535,28.7193,28.7278,44326.0
2017-04-18 13:05:00,33.55,33.56,33.55,33.55,22833.0,28.7278,28.7364,28.7278,28.7278,22833.0
2017-04-18 13:10:00,33.55,33.6,33.55,33.57,75838.0,28.7278,28.7706,28.7278,28.745,75838.0
2017-04-18 13:15:00,33.57,33.6,33.56,33.59,59891.0,28.745,28.7706,28.7364,28.7621,59891.0
2017-04-18 13:20:00,33.59,33.61,33.57,33.61,62767.0,28.7621,28.7792,28.745,28.7792,62767.0
2017-04-18 13:25:00,33.6,33.61,33.59,33.6,89306.0,28.7706,28.7792,28.7621,28.7706,89306.0
2017-04-18 13:30:00,33.6,33.66,33.59,33.65,48654.0,28.7706,28.822,28.7621,28.8135,48654.0
2017-04-18 13:35:00,33.65,33.67,33.64,33.64,52666.0,28.8135,28.8306,28.8049,28.8049,52666.0
2017-04-18 13:40:00,33.64,33.66,33.64,33.65,43490.0,28.8049,28.822,28.8049,28.8135,43490.0
2017-04-18 13:45:00,33.66,33.66,33.63,33.66,47230.0,28.822,28.822,28.7963,28.822,47230.0
2017-04-18 13:50:00,33.66,33.68,33.64,33.66,46969.0,28.822,28.8391,28.8049,28.822,46969.0
2017-04-18 13:55:00,33.66,33.68,33.65,33.66,51825.0,28.822,28.8391,28.8135,28.822,51825.0
2017-04-18 14:00:00,33.66,33.69,33.65,33.69,69536.0,28.822,28.8477,28.8135,28.8477,69536.0
2017-04-18 14:05:00,33.69,33.69,33.62,33.63,81169.0,28.8477,28.8477,28.7878,28.7963,81169.0
2017-04-18 14:10:00,33.63,33.64,33.62,33.64,32950.0,28.7963,28.8049,28.7878,28.8049,32950.0
2017-04-18 14:15:00,33.63,33.68,33.63,33.68,53759.0,28.7963,28.8391,28.7963,28.8391,53759.0
2017-04-18 14:20:00,33.68,33.7,33.66,33.69,92745.0,28.8391,28.8563,28.822,28.8477,92745.0
2017-04-18 14:25:00,33.68,33.69,33.63,33.69,125975.0,28.8391,28.8477,28.7963,28.8477,125975.0
2017-04-18 14:30:00,33.69,33.69,33.66,33.68,46614.0,28.8477,28.8477,28.822,28.8391,46614.0
2017-04-18 14:35:00,33.69,33.73,33.69,33.71,73902.0,28.8477,28.882,28.8477,28.8648,73902.0
2017-04-18 14:40:00,33.71,33.73,33.7,33.72,97020.0,28.8648,28.882,28.8563,28.8734,97020.0
2017-04-18 14:45:00,33.71,33.73,33.7,33.72,67439.0,28.8648,28.882,28.8563,28.8734,67439.0
2017-04-18 14:50:00,33.73,33.74,33.71,33.73,37826.0,28.882,28.8905,28.8648,28.882,37826.0
2017-04-18 14:55:00,33.73,33.73,33.68,33.7,64515.0,28.882,28.882,28.8391,28.8563,64515.0
2017-04-18 15:00:00,33.7,33.7,33.65,33.66,78611.0,28.8563,28.8563,28.8135,28.822,78611.0
2017-04-18 15:05:00,33.67,33.68,33.66,33.68,26196.0,28.8306,28.8391,28.822,28.8391,26196.0
2017-04-18 15:10:00,33.68,33.69,33.65,33.68,80645.0,28.8391,28.8477,28.8135,28.8391,80645.0
2017-04-18 15:15:00,33.68,33.7,33.67,33.7,30192.0,28.8391,28.8563,28.8306,28.8563,30192.0
2017-04-18 15:20:00,33.7,33.73,33.7,33.72,64355.0,28.8563,28.882,28.8563,28.8734,64355.0
2017-04-18 15:25:00,33.73,33.74,33.71,33.71,58110.0,28.882,28.8905,28.8648,28.8648,58110.0
2017-04-18 15:30:00,33.71,33.73,33.7,33.72,82353.0,28.8648,28.882,28.8563,28.8734,82353.0
2017-04-18 15:35:00,33.73,33.76,33.72,33.74,92494.0,28.882,28.9076,28.8734,28.8905,92494.0
2017-04-18 15:40:00,33.74,33.76,33.73,33.73,79644.0,28.8905,28.9076,28.882,28.882,79644.0
2017-04-18 15:45:00,33.73,33.75,33.72,33.73,101956.0,28.882,28.8991,28.8734,28.882,101956.0
2017-04-18 15:50:00,33.73,33.73,33.68,33.69,167914.0,28.882,28.882,28.8391,28.8477,167914.0
2017-04-18 15:55:00,33.69,33.72,33.67,33.69,327920.0,28.8477,28.8734,28.8306,28.8477,327920.0
2017-04-19 09:30:00,33.89,33.96,33.87,33.94,236798.0,29.019,29.0789,29.0018,29.0618,236798.0
2017-04-19 09:35:00,33.95,34.03,33.9,34.0,210918.0,29.0703,29.1388,29.0275,29.1131,210918.0
2017-04-19 09:40:00,34.0,34.0,33.9,33.91,75971.0,29.1131,29.1131,29.0275,29.0361,75971.0
2017-04-19 09:45:00,33.91,33.94,33.86,33.92,83529.0,29.0361,29.0618,28.9933,29.0446,83529.0
2017-04-19 09:50:00,33.92,33.99,33.91,33.97,129060.0,29.0446,29.1046,29.0361,29.0875,129060.0
2017-04-19 09:55:00,33.97,34.0,33.95,33.98,127221.0,29.0875,29.1131,29.0703,29.096,127221.0
2017-04-19 10:00:00,33.97,33.98,33.9,33.93,62229.0,29.0875,29.096,29.0275,29.0532,62229.0
2017-04-19 10:05:00,33.93,33.94,33.87,33.87,53092.0,29.0532,29.0618,29.0018,29.0018,53092.0
2017-04-19 10:10:00,33.88,33.91,33.85,33.85,46284.0,29.0104,29.0361,28.9847,28.9847,46284.0
2017-04-19 10:15:00,33.85,33.93,33.84,33.91,76837.0,28.9847,29.0532,28.9761,29.0361,76837.0
2017-04-19 10:20:00,33.9,33.91,33.85,33.86,94878.0,29.0275,29.0361,28.9847,28.9933,94878.0
2017-04-19 10:25:00,33.86,33.9,33.85,33.89,46802.0,28.9933,29.0275,28.9847,29.019,46802.0
2017-04-19 10:30:00,33.9,33.92,33.87,33.91,78895.0,29.0275,29.0446,29.0018,29.0361,78895.0
2017-04-19 10:35:00,33.91,33.98,33.91,33.93,124435.0,29.0361,29.096,29.0361,29.0532,124435.0
2017-04-19 10:40:00,33.93,33.94,33.9,33.91,47578.0,29.0532,29.0618,29.0275,29.0361,47578.0
2017-04-19 10:45:00,33.91,33.92,33.85,33.85,37241.0,29.0361,29.0446,28.9847,28.9847,37241.0
2017-04-19 10:50:00,33.86,33.88,33.82,33.86,58209.0,28.9933,29.0104,28.959,28.9933,58209.0
2017-04-19 10:55:00,33.86,33.92,33.85,33.92,80342.0,28.9933,29.0446,28.9847,29.0446,80342.0
2017-04-19 11:00:00,33.93,33.97,33.92,33.96,40655.0,29.0532,29.0875,29.0446,29.0789,40655.0
2017-04-19 11:05:00,33.97,34.0,33.94,33.94,119964.0,29.0875,29.1131,29.0618,29.0618,119964.0
2017-04-19 11:10:00,33.96,33.97,33.92,33.96,46198.0,29.0789,29.0875,29.0446,29.0789,46198.0
2017-04-19 11:15:00,33.95,33.99,33.94,33.97,41531.0,29.0703,29.1046,29.0618,29.0875,41531.0
2017-04-19 11:20:00,33.98,34.0,33.97,34.0,44387.0,29.096,29.1131,29.0875,29.1131,44387.0
2017-04-19 11:25:00,34.0,34.0,33.95,33.98,52174.0,29.1131,29.1131,29.0703,29.096,52174.0
2017-04-19 11:30:00,33.98,34.0,33.95,34.0,68090.0,29.096,29.1131,29.0703,29.1131,68090.0
2017-04-19 11:35:00,33.99,34.1,33.99,34.09,253667.0,29.1046,29.1988,29.1046,29.1902,253667.0
2017-04-19 11:40:00,34.09,34.1,34.05,34.07,131252.0,29.1902,29.1988,29.156,29.1731,131252.0
2017-04-19 11:45:00,34.07,34.07,34.0,34.02,38002.0,29.1731,29.1731,29.1131,29.1303,38002.0
2017-04-19 11:50:00,34.01,34.03,33.97,33.98,45814.0,29.1217,29.1388,29.0875,29.096,45814.0
2017-04-19 11:55:00,33.98,33.99,33.94,33.96,41063.0,29.096,29.1046,29.0618,29.0789,41063.0
2017-04-19 12:00:00,33.96,33.98,33.94,33.94,87250.0,29.0789,29.096,29.0618,29.0618,87250.0
2017-04-19 12:05:00,33.94,33.95,33.88,33.88,83616.0,29.0618,29.0703,29.0104,29.0104,83616.0
2017-04-19 12:10:00,33.89,33.9,33.85,33.88,92635.0,29.019,29.0275,28.9847,29.0104,92635.0
2017-04-19 12:15:00,33.88,33.88,33.84,33.84,62218.0,29.0104,29.0104,28.9761,28.9761,62218.0
2017-04-19 12:20:00,33.84,33.9,33.84,33.88,80250.0,28.9761,29.0275,28.9761,29.0104,80250.0
2017-04-19 12:25:00,33.89,33.9,33.84,33.85,81122.0,29.019,29.0275,28.9761,28.9847,81122.0
2017-04-19 12:30:00,33.86,33.87,33.84,33.86,54627.0,28.9933,29.0018,28.9761,28.9933,54627.0
2017-04-19 12:35:00,33.85,33.86,33.83,33.84,36299.0,28.9847,28.9933,28.9676,28.9761,36299.0
2017-04-19 12:40:00,33.84,33.85,33.82,33.82,84796.0,28.9761,28.9847,28.959,28.959,84796.0
2017-04-19 12:45:00,33.83,33.86,33.81,33.84,55761.0,28.9676,28.9933,28.9505,28.9761,55761.0
2017-04-19 12:50:00,33.84,33.95,33.83,33.94,181309.0,28.9761,29.0703,28.9676,29.0618,181309.0
2017-04-19 12:55:00,33.93,33.97,33.91,33.93,94857.0,29.0532,29.0875,29.0361,29.0532,94857.0
2017-04-19 13:00:00,33.93,33.94,33.86,33.88,71934.0,29.0532,29.0618,28.9933,29.0104,71934.0
2017-04-19 13:05:00,33.87,33.87,33.83,33.84,125535.0,29.0018,29.0018,28.9676,28.9761,125535.0
2017-04-19 13:10:00,33.84,33.86,33.8,33.84,109386.0,28.9761,28.9933,28.9419,28.9761,109386.0
2017-04-19 13:15:00,33.83,33.87,33.81,33.83,60983.0,28.9676,29.0018,28.9505,28.9676,60983.0
2017-04-19 13:20:00,33.83,33.87,33.82,33.85,101688.0,28.9676,29.0018,28.959,28.9847,101688.0
2017-04-19 13:25:00,33.85,33.86,33.84,33.85,20561.0,28.9847,28.9933,28.9761,28.9847,20561.0
2017-04-19 13:30:00,33.85,33.86,33.84,33.85,40266.0,28.9847,28.9933,28.9761,28.9847,40266.0
2017-04-19 13:35:00,33.84,33.85,33.82,33.84,101481.0,28.9761,28.9847,28.959,28.9761,101481.0
2017-04-19 13:40:00,33.84,33.9,33.83,33.9,55753.0,28.9761,29.0275,28.9676,29.0275,55753.0
2017-04-19 13:45:00,33.89,33.92,33.87,33.91,47795.0,29.019,29.0446,29.0018,29.0361,47795.0
2017-04-19 13:50:00,33.91,33.95,33.9,33.95,329725.0,29.0361,29.0703,29.0275,29.0703,329725.0
2017-04-19 13:55:00,33.95,33.97,33.92,33.95,70999.0,29.0703,29.0875,29.0446,29.0703,70999.0
2017-04-19 14:00:00,33.95,33.99,33.94,33.95,127234.0,29.0703,29.1046,29.0618,29.0703,127234.0
2017-04-19 14:05:00,33.94,34.04,33.93,34.0,200578.0,29.0618,29.1474,29.0532,29.1131,200578.0
2017-04-19 14:10:00,33.99,34.05,33.98,33.98,116517.0,29.1046,29.156,29.096,29.096,116517.0
2017-04-19 14:15:00,33.98,33.98,33.94,33.98,74077.0,29.096,29.096,29.0618,29.096,74077.0
2017-04-19 14:20:00,33.98,33.98,33.93,33.93,38496.0,29.096,29.096,29.0532,29.0532,38496.0
2017-04-19 14:25:00,33.94,33.99,33.93,33.98,61486.0,29.0618,29.1046,29.0532,29.096,61486.0
2017-04-19 14:30:00,33.98,33.99,33.92,33.95,62406.0,29.096,29.1046,29.0446,29.0703,62406.0
2017-04-19 14:35:00,33.95,33.97,33.94,33.94,36060.0,29.0703,29.0875,29.0618,29.0618,36060.0
2017-04-19 14:40:00,33.95,33.95,33.9,33.91,70004.0,29.0703,29.0703,29.0275,29.0361,70004.0
2017-04-19 14:45:00,33.91,33.92,33.86,33.86,52873.0,29.0361,29.0446,28.9933,28.9933,52873.0
2017-04-19 14:50:00,33.87,33.87,33.82,33.86,74801.0,29.0018,29.0018,28.959,28.9933,74801.0
2017-04-19 14:55:00,33.85,33.87,33.82,33.84,58821.0,28.9847,29.0018,28.959,28.9761,58821.0
2017-04-19 15:00:00,33.84,33.89,33.84,33.87,68639.0,28.9761,29.019,28.9761,29.0018,68639.0
2017-04-19 15:05:00,33.87,33.87,33.83,33.86,94371.0,29.0018,29.0018,28.9676,28.9933,94371.0
2017-04-19 15:10:00,33.87,33.88,33.86,33.86,69423.0,29.0018,29.0104,28.9933,28.9933,69423.0
2017-04-19 15:15:00,33.87,33.87,33.83,33.87,76601.0,29.0018,29.0018,28.9676,29.0018,76601.0
2017-04-19 15:20:00,33.87,33.88,33.85,33.85,52420.0,29.0018,29.0104,28.9847,28.9847,52420.0
2017-04-19 15:25:00,33.86,33.86,33.78,33.8,151443.0,28.9933,28.9933,28.9248,28.9419,151443.0
2017-04-19 15:30:00,33.8,33.8,33.75,33.77,181499.0,28.9419,28.9419,28.8991,28.9162,181499.0
2017-04-19 15:35:00,33.77,33.8,33.77,33.79,96961.0,28.9162,28.9419,28.9162,28.9333,96961.0
2017-04-19 15:40:00,33.78,33.79,33.71,33.75,296420.0,28.9248,28.9333,28.8648,28.8991,296420.0
2017-04-19 15:45:00,33.74,33.83,33.73,33.79,342820.0,28.8905,28.9676,28.882,28.9333,342820.0
2017-04-19 15:50:00,33.79,33.82,33.76,33.79,302340.0,28.9333,28.959,28.9076,28.9333,302340.0
2017-04-19 15:55:00,33.79,33.82,33.77,33.8,431912.0,28.9333,28.959,28.9162,28.9419,431912.0
2017-04-20 09:30:00,33.95,34.16,33.9,34.12,405134.0,29.0703,29.2501,29.0275,29.2159,405134.0
2017-04-20 09:35:00,34.12,34.15,34.06,34.11,133776.0,29.2159,29.2416,29.1645,29.2073,133776.0
2017-04-20 09:40:00,34.11,34.13,34.03,34.04,121478.0,29.2073,29.2245,29.1388,29.1474,121478.0
2017-04-20 09:45:00,34.04,34.06,33.97,34.0,118411.0,29.1474,29.1645,29.0875,29.1131,118411.0
2017-04-20 09:50:00,34.0,34.05,33.99,34.0,93571.0,29.1131,29.156,29.1046,29.1131,93571.0
2017-04-20 09:55:00,34.0,34.02,33.95,33.99,110318.0,29.1131,29.1303,29.0703,29.1046,110318.0
2017-04-20 10:00:00,33.99,33.99,33.95,33.96,95501.0,29.1046,29.1046,29.0703,29.0789,95501.0
2017-04-20 10:05:00,33.96,33.98,33.93,33.94,151606.0,29.0789,29.096,29.0532,29.0618,151606.0
2017-04-20 10:10:00,33.95,34.05,33.95,34.02,164154.0,29.0703,29.156,29.0703,29.1303,164154.0
2017-04-20 10:15:00,34.02,34.05,34.0,34.03,125101.0,29.1303,29.156,29.1131,29.1388,125101.0
2017-04-20 10:20:00,34.02,34.07,33.99,34.04,138522.0,29.1303,29.1731,29.1046,29.1474,138522.0
2017-04-20 10:25:00,34.04,34.08,34.01,34.05,127654.0,29.1474,29.1816,29.1217,29.156,127654.0
2017-04-20 10:30:00,34.05,34.13,34.05,34.12,165001.0,29.156,29.2245,29.156,29.2159,165001.0
2017-04-20 10:35:00,34.12,34.13,34.08,34.13,95519.0,29.2159,29.2245,29.1816,29.2245,95519.0
2017-04-20 10:40:00,34.13,34.17,34.1,34.12,133687.0,29.2245,29.2587,29.1988,29.2159,133687.0
2017-04-20 10:45:00,34.12,34.12,34.07,34.1,146613.0,29.2159,29.2159,29.1731,29.1988,146613.0
2017-04-20 10:50:00,34.1,34.15,34.09,34.11,48967.0,29.1988,29.2416,29.1902,29.2073,48967.0
2017-04-20 10:55:00,34.11,34.12,34.08,34.11,121056.0,29.2073,29.2159,29.1816,29.2073,121056.0
2017-04-20 11:00:00,34.11,34.14,34.05,34.14,219139.0,29.2073,29.233,29.156,29.233,219139.0
2017-04-20 11:05:00,34.14,34.2,34.13,34.2,87995.0,29.233,29.2844,29.2245,29.2844,87995.0
2017-04-20 11:10:00,34.2,34.25,34.18,34.2,165594.0,29.2844,29.3272,29.2673,29.2844,165594.0
2017-04-20 11:15:00,34.2,34.27,34.2,34.26,109782.0,29.2844,29.3443,29.2844,29.3358,109782.0
2017-04-20 11:20:00,34.26,34.26,34.23,34.25,85439.0,29.3358,29.3358,29.3101,29.3272,85439.0
2017-04-20 11:25:00,34.25,34.27,34.24,34.25,84023.0,29.3272,29.3443,29.3187,29.3272,84023.0
2017-04-20 11:30:00,34.25,34.3,34.24,34.3,183427.0,29.3272,29.37,29.3187,29.37,183427.0
2017-04-20 11:35:00,34.3,34.33,34.29,34.3,111380.0,29.37,29.3957,29.3615,29.37,111380.0
2017-04-20 11:40:00,34.3,34.32,34.27,34.3,110511.0,29.37,29.3872,29.3443,29.37,110511.0
2017-04-20 11:45:00,34.3,34.36,34.3,34.34,118392.0,29.37,29.4214,29.37,29.4043,118392.0
2017-04-20 11:50:00,34.34,34.35,34.31,34.32,89059.0,29.4043,29.4128,29.3786,29.3872,89059.0
2017-04-20 11:55:00,34.32,34.36,34.31,34.35,117789.0,29.3872,29.4214,29.3786,29.4128,117789.0
2017-04-20 12:00:00,34.36,34.4,34.34,34.34,167719.0,29.4214,29.4557,29.4043,29.4043,167719.0
2017-04-20 12:05:00,34.35,34.39,34.34,34.37,121370.0,29.4128,29.4471,29.4043,29.43,121370.0
2017-04-20 12:10:00,34.38,34.4,34.36,34.39,78795.0,29.4385,29.4557,29.4214,29.4471,78795.0
2017-04-20 12:15:00,34.39,34.4,34.37,34.4,127216.0,29.4471,29.4557,29.43,29.4557,127216.0
2017-04-20 12:20:00,34.41,34.45,34.39,34.44,171806.0,29.4642,29.4985,29.4471,29.4899,171806.0
2017-04-20 12:25:00,34.45,34.47,34.43,34.44,363519.0,29.4985,29.5156,29.4813,29.4899,363519.0
2017-04-20 12:30:00,34.45,34.49,34.44,34.47,306027.0,29.4985,29.5327,29.4899,29.5156,306027.0
2017-04-20 12:35:00,34.47,34.49,34.45,34.48,134729.0,29.5156,29.5327,29.4985,29.5242,134729.0
2017-04-20 12:40:00,34.48,34.52,34.47,34.5,111837.0,29.5242,29.5584,29.5156,29.5413,111837.0
2017-04-20 12:45:00,34.51,34.51,34.44,34.45,73586.0,29.5498,29.5498,29.4899,29.4985,73586.0
2017-04-20 12:50:00,34.45,34.46,34.38,34.38,83898.0,29.4985,29.507,29.4385,29.4385,83898.0
2017-04-20 12:55:00,34.39,34.39,34.3,34.31,154371.0,29.4471,29.4471,29.37,29.3786,154371.0
2017-04-20 13:00:00,34.31,34.35,34.31,34.33,63770.0,29.3786,29.4128,29.3786,29.3957,63770.0
2017-04-20 13:05:00,34.33,34.33,34.28,34.29,58748.0,29.3957,29.3957,29.3529,29.3615,58748.0
2017-04-20 13:10:00,34.28,34.29,34.24,34.26,116166.0,29.3529,29.3615,29.3187,29.3358,116166.0
2017-04-20 13:15:00,34.27,34.27,34.2,34.2,90722.0,29.3443,29.3443,29.2844,29.2844,90722.0
2017-04-20 13:20:00,34.2,34.25,34.2,34.24,96066.0,29.2844,29.3272,29.2844,29.3187,96066.0
2017-04-20 13:25:00,34.23,34.27,34.23,34.24,57460.0,29.3101,29.3443,29.3101,29.3187,57460.0
2017-04-20 13:30:00,34.25,34.25,34.2,34.22,128423.0,29.3272,29.3272,29.2844,29.3015,128423.0
2017-04-20 13:35:00,34.23,34.27,34.22,34.26,94131.0,29.3101,29.3443,29.3015,29.3358,94131.0
2017-04-20 13:40:00,34.26,34.28,34.25,34.27,44708.0,29.3358,29.3529,29.3272,29.3443,44708.0
2017-04-20 13:45:00,34.27,34.29,34.26,34.28,82615.0,29.3443,29.3615,29.3358,29.3529,82615.0
2017-04-20 13:50:00,34.28,34.32,34.27,34.3,48349.0,29.3529,29.3872,29.3443,29.37,48349.0
2017-04-20 13:55:00,34.3,34.33,34.28,34.29,73766.0,29.37,29.3957,29.3529,29.3615,73766.0
2017-04-20 14:00:00,34.29,34.3,34.23,34.23,252129.0,29.3615,29.37,29.3101,29.3101,252129.0
2017-04-20 14:05:00,34.24,34.24,34.15,34.16,142611.0,29.3187,29.3187,29.2416,29.2501,142611.0
2017-04-20 14:10:00,34.17,34.18,34.13,34.15,106939.0,29.2587,29.2673,29.2245,29.2416,106939.0
2017-04-20 14:15:00,34.15,34.19,34.14,34.14,85917.0,29.2416,29.2758,29.233,29.233,85917.0
2017-04-20 14:20:00,34.15,34.18,34.13,34.16,75205.0,29.2416,29.2673,29.2245,29.2501,75205.0
2017-04-20 14:25:00,34.16,34.18,34.15,34.16,81928.0,29.2501,29.2673,29.2416,29.2501,81928.0
2017-04-20 14:30:00,34.16,34.17,34.13,34.15,112725.0,29.2501,29.2587,29.2245,29.2416,112725.0
2017-04-20 14:35:00,34.15,34.17,34.12,34.13,112974.0,29.2416,29.2587,29.2159,29.2245,112974.0
2017-04-20 14:40:00,34.13,34.14,34.1,34.11,71690.0,29.2245,29.233,29.1988,29.2073,71690.0
2017-04-20 14:45:00,34.1,34.17,34.09,34.17,88932.0,29.1988,29.2587,29.1902,29.2587,88932.0
2017-04-20 14:50:00,34.16,34.2,34.16,34.18,86854.0,29.2501,29.2844,29.2501,29.2673,86854.0
2017-04-20 14:55:00,34.19,34.2,34.15,34.16,70834.0,29.2758,29.2844,29.2416,29.2501,70834.0
2017-04-20 15:00:00,34.16,34.17,34.11,34.15,111490.0,29.2501,29.2587,29.2073,29.2416,111490.0
2017-04-20 15:05:00,34.15,34.18,34.14,34.18,65041.0,29.2416,29.2673,29.233,29.2673,65041.0
2017-04-20 15:10:00,34.18,34.19,34.14,34.16,122712.0,29.2673,29.2758,29.233,29.2501,122712.0
2017-04-20 15:15:00,34.17,34.17,34.14,34.14,80584.0,29.2587,29.2587,29.233,29.233,80584.0
2017-04-20 15:20:00,34.14,34.15,34.1,34.11,81018.0,29.233,29.2416,29.1988,29.2073,81018.0
2017-04-20 15:25:00,34.12,34.14,34.11,34.14,103961.0,29.2159,29.233,29.2073,29.233,103961.0
2017-04-20 15:30:00,34.14,34.15,34.13,34.15,74987.0,29.233,29.2416,29.2245,29.2416,74987.0
2017-04-20 15:35:00,34.15,34.16,34.12,34.16,138172.0,29.2416,29.2501,29.2159,29.2501,138172.0
2017-04-20 15:40:00,34.16,34.19,34.14,34.18,165189.0,29.2501,29.2758,29.233,29.2673,165189.0
2017-04-20 15:45:00,34.17,34.18,34.13,34.16,219734.0,29.2587,29.2673,29.2245,29.2501,219734.0
2017-04-20 15:50:00,34.16,34.18,34.15,34.15,196986.0,29.2501,29.2673,29.2416,29.2416,196986.0
2017-04-20 15:55:00,34.16,34.16,34.1,34.11,480437.0,29.2501,29.2501,29.1988,29.2073,480437.0
2017-04-21 09:30:00,34.11,34.16,33.96,33.98,508435.0,29.2073,29.2501,29.0789,29.096,508435.0
2017-04-21 09:35:00,33.98,34.0,33.89,33.89,180193.0,29.096,29.1131,29.019,29.019,180193.0
2017-04-21 09:40:00,33.89,33.91,33.84,33.9,173775.0,29.019,29.0361,28.9761,29.0275,173775.0
2017-04-21 09:45:00,33.9,33.9,33.71,33.72,212529.0,29.0275,29.0275,28.8648,28.8734,212529.0
2017-04-21 09:50:00,33.71,33.73,33.63,33.67,202802.0,28.8648,28.882,28.7963,28.8306,202802.0
2017-04-21 09:55:00,33.67,33.74,33.65,33.66,95059.0,28.8306,28.8905,28.8135,28.822,95059.0
2017-04-21 10:00:00,33.66,33.72,33.65,33.69,147148.0,28.822,28.8734,28.8135,28.8477,147148.0
2017-04-21 10:05:00,33.69,33.72,33.66,33.68,98597.0,28.8477,28.8734,28.822,28.8391,98597.0
2017-04-21 10:10:00,33.68,33.68,33.62,33.62,205880.0,28.8391,28.8391,28.7878,28.7878,205880.0
2017-04-21 10:15:00,33.63,33.72,33.62,33.72,121355.0,28.7963,28.8734,28.7878,28.8734,121355.0
2017-04-21 10:20:00,33.71,33.77,33.71,33.73,142895.0,28.8648,28.9162,28.8648,28.882,142895.0
2017-04-21 10:25:00,33.74,33.75,33.71,33.73,95539.0,28.8905,28.8991,28.8648,28.882,95539.0
2017-04-21 10:30:00,33.73,33.76,33.65,33.66,165250.0,28.882,28.9076,28.8135,28.822,165250.0
2017-04-21 10:35:00,33.66,33.68,33.62,33.63,222370.0,28.822,28.8391,28.7878,28.7963,222370.0
2017-04-21 10:40:00,33.63,33.71,33.61,33.7,129556.0,28.7963,28.8648,28.7792,28.8563,129556.0
2017-04-21 10:45:00,33.7,33.73,33.67,33.69,72015.0,28.8563,28.882,28.8306,28.8477,72015.0
2017-04-21 10:50:00,33.7,33.74,33.69,33.72,51342.0,28.8563,28.8905,28.8477,28.8734,51342.0
2017-04-21 10:55:00,33.73,33.73,33.66,33.68,69939.0,28.882,28.882,28.822,28.8391,69939.0
2017-04-21 11:00:00,33.67,33.68,33.66,33.68,66449.0,28.8306,28.8391,28.822,28.8391,66449.0
2017-04-21 11:05:00,33.68,33.69,33.65,33.68,68214.0,28.8391,28.8477,28.8135,28.8391,68214.0
2017-04-21 11:10:00,33.68,33.69,33.66,33.68,45626.0,28.8391,28.8477,28.822,28.8391,45626.0
2017-04-21 11:15:00,33.68,33.77,33.66,33.76,90248.0,28.8391,28.9162,28.822,28.9076,90248.0
2017-04-21 11:20:00,33.77,33.79,33.75,33.78,50266.0,28.9162,28.9333,28.8991,28.9248,50266.0
2017-04-21 11:25:00,33.78,33.8,33.75,33.76,96982.0,28.9248,28.9419,28.8991,28.9076,96982.0
2017-04-21 11:30:00,33.76,33.8,33.75,33.8,40166.0,28.9076,28.9419,28.8991,28.9419,40166.0
2017-04-21 11:35:00,33.8,33.81,33.78,33.78,44995.0,28.9419,28.9505,28.9248,28.9248,44995.0
2017-04-21 11:40:00,33.79,33.82,33.76,33.81,45555.0,28.9333,28.959,28.9076,28.9505,45555.0
2017-04-21 11:45:00,33.8,33.82,33.8,33.8,31424.0,28.9419,28.959,28.9419,28.9419,31424.0
2017-04-21 11:50:00,33.8,33.82,33.8,33.82,47391.0,28.9419,28.959,28.9419,28.959,47391.0
2017-04-21 11:55:00,33.82,33.82,33.77,33.78,70420.0,28.959,28.959,28.9162,28.9248,70420.0
2017-04-21 12:00:00,33.78,33.8,33.77,33.78,67992.0,28.9248,28.9419,28.9162,28.9248,67992.0
2017-04-21 12:05:00,33.77,33.78,33.75,33.76,38822.0,28.9162,28.9248,28.8991,28.9076,38822.0
2017-04-21 12:10:00,33.76,33.78,33.72,33.72,71143.0,28.9076,28.9248,28.8734,28.8734,71143.0
2017-04-21 12:15:00,33.73,33.76,33.71,33.75,39258.0,28.882,28.9076,28.8648,28.8991,39258.0
2017-04-21 12:20:00,33.74,33.75,33.74,33.75,12714.0,28.8905,28.8991,28.8905,28.8991,12714.0
2017-04-21 12:25:00,33.74,33.76,33.72,33.72,50214.0,28.8905,28.9076,28.8734,28.8734,50214.0
2017-04-21 12:30:00,33.73,33.77,33.72,33.77,37501.0,28.882,28.9162,28.8734,28.9162,37501.0
2017-04-21 12:35:00,33.77,33.78,33.74,33.75,73997.0,28.9162,28.9248,28.8905,28.8991,73997.0
2017-04-21 12:40:00,33.74,33.77,33.74,33.76,36278.0,28.8905,28.9162,28.8905,28.9076,36278.0
2017-04-21 12:45:00,33.75,33.78,33.75,33.76,51829.0,28.8991,28.9248,28.8991,28.9076,51829.0
2017-04-21 12:50:00,33.76,33.78,33.76,33.77,25606.0,28.9076,28.9248,28.9076,28.9162,25606.0
2017-04-21 12:55:00,33.77,33.78,33.75,33.75,43407.0,28.9162,28.9248,28.8991,28.8991,43407.0
2017-04-21 13:00:00,33.75,33.76,33.73,33.75,32293.0,28.8991,28.9076,28.882,28.8991,32293.0
2017-04-21 13:05:00,33.75,33.75,33.72,33.73,26017.0,28.8991,28.8991,28.8734,28.882,26017.0
2017-04-21 13:10:00,33.73,33.73,33.63,33.64,171419.0,28.882,28.882,28.7963,28.8049,171419.0
2017-04-21 13:15:00,33.65,33.67,33.63,33.66,61900.0,28.8135,28.8306,28.7963,28.822,61900.0
2017-04-21 13:20:00,33.65,33.71,33.65,33.7,47439.0,28.8135,28.8648,28.8135,28.8563,47439.0
2017-04-21 13:25:00,33.7,33.73,33.68,33.72,70092.0,28.8563,28.882,28.8391,28.8734,70092.0
2017-04-21 13:30:00,33.72,33.73,33.7,33.73,53199.0,28.8734,28.882,28.8563,28.882,53199.0
2017-04-21 13:35:00,33.73,33.74,33.71,33.72,115883.0,28.882,28.8905,28.8648,28.8734,115883.0
2017-04-21 13:40:00,33.72,33.74,33.7,33.74,39826.0,28.8734,28.8905,28.8563,28.8905,39826.0
2017-04-21 13:45:00,33.73,33.74,33.7,33.71,35916.0,28.882,28.8905,28.8563,28.8648,35916.0
2017-04-21 13:50:00,33.71,33.74,33.7,33.72,43818.0,28.8648,28.8905,28.8563,28.8734,43818.0
2017-04-21 13:55:00,33.72,33.78,33.72,33.77,217394.0,28.8734,28.9248,28.8734,28.9162,217394.0
2017-04-21 14:00:00,33.76,33.78,33.73,33.75,57954.0,28.9076,28.9248,28.882,28.8991,57954.0
2017-04-21 14:05:00,33.75,33.76,33.73,33.74,32190.0,28.8991,28.9076,28.882,28.8905,32190.0
2017-04-21 14:10:00,33.75,33.78,33.74,33.77,53331.0,28.8991,28.9248,28.8905,28.9162,53331.0
2017-04-21 14:15:00,33.77,33.78,33.74,33.74,58128.0,28.9162,28.9248,28.8905,28.8905,58128.0
2017-04-21 14:20:00,33.75,33.75,33.73,33.73,187504.0,28.8991,28.8991,28.882,28.882,187504.0
2017-04-21 14:25:00,33.74,33.79,33.73,33.77,144556.0,28.8905,28.9333,28.882,28.9162,144556.0
2017-04-21 14:30:00,33.78,33.79,33.77,33.77,101752.0,28.9248,28.9333,28.9162,28.9162,101752.0
2017-04-21 14:35:00,33.78,33.83,33.76,33.83,129170.0,28.9248,28.9676,28.9076,28.9676,129170.0
2017-04-21 14:40:00,33.83,33.84,33.78,33.78,72615.0,28.9676,28.9761,28.9248,28.9248,72615.0
2017-04-21 14:45:00,33.78,33.8,33.77,33.77,62956.0,28.9248,28.9419,28.9162,28.9162,62956.0
2017-04-21 14:50:00,33.78,33.78,33.75,33.77,60812.0,28.9248,28.9248,28.8991,28.9162,60812.0
2017-04-21 14:55:00,33.76,33.79,33.75,33.77,50525.0,28.9076,28.9333,28.8991,28.9162,50525.0
2017-04-21 15:00:00,33.77,33.78,33.73,33.73,50909.0,28.9162,28.9248,28.882,28.882,50909.0
2017-04-21 15:05:00,33.73,33.74,33.7,33.73,70744.0,28.882,28.8905,28.8563,28.882,70744.0
2017-04-21 15:10:00,33.73,33.77,33.71,33.75,186612.0,28.882,28.9162,28.8648,28.8991,186612.0
2017-04-21 15:15:00,33.75,33.77,33.74,33.77,56903.0,28.8991,28.9162,28.8905,28.9162,56903.0
2017-04-21 15:20:00,33.76,33.77,33.74,33.76,65097.0,28.9076,28.9162,28.8905,28.9076,65097.0
2017-04-21 15:25:00,33.76,33.8,33.74,33.78,167342.0,28.9076,28.9419,28.8905,28.9248,167342.0
2017-04-21 15:30:00,33.78,33.8,33.76,33.77,82650.0,28.9248,28.9419,28.9076,28.9162,82650.0
2017-04-21 15:35:00,33.76,33.8,33.76,33.77,109626.0,28.9076,28.9419,28.9076,28.9162,109626.0
2017-04-21 15:40:00,33.77,33.8,33.77,33.79,211756.0,28.9162,28.9419,28.9162,28.9333,211756.0
2017-04-21 15:45:00,33.78,33.8,33.77,33.8,163169.0,28.9248,28.9419,28.9162,28.9419,163169.0
2017-04-21 15:50:00,33.8,33.8,33.77,33.79,287351.0,28.9419,28.9419,28.9162,28.9333,287351.0
2017-04-21 15:55:00,33.79,33.79,33.75,33.76,686718.0,28.9333,28.9333,28.8991,28.9076,686718.0
2017-04-24 09:30:00,34.06,34.15,33.76,33.97,555528.0,29.1645,29.2416,28.9076,29.0875,555528.0
2017-04-24 09:35:00,33.96,34.07,33.89,34.0,306842.0,29.0789,29.1731,29.019,29.1131,306842.0
2017-04-24 09:40:00,34.01,34.09,33.99,34.06,265117.0,29.1217,29.1902,29.1046,29.1645,265117.0
2017-04-24 09:45:00,34.05,34.06,33.97,33.98,193002.0,29.156,29.1645,29.0875,29.096,193002.0
2017-04-24 09:50:00,33.99,34.02,33.94,33.99,178902.0,29.1046,29.1303,29.0618,29.1046,178902.0
2017-04-24 09:55:00,33.98,34.04,33.97,34.0,198949.0,29.096,29.1474,29.0875,29.1131,198949.0
2017-04-24 10:00:00,34.0,34.07,34.0,34.05,200710.0,29.1131,29.1731,29.1131,29.156,200710.0
2017-04-24 10:05:00,34.05,34.06,34.01,34.04,100221.0,29.156,29.1645,29.1217,29.1474,100221.0
2017-04-24 10:10:00,34.04,34.1,34.02,34.09,140394.0,29.1474,29.1988,29.1303,29.1902,140394.0
2017-04-24 10:15:00,34.09,34.12,34.04,34.12,138148.0,29.1902,29.2159,29.1474,29.2159,138148.0
2017-04-24 10:20:00,34.12,34.12,34.05,34.05,113774.0,29.2159,29.2159,29.156,29.156,113774.0
2017-04-24 10:25:00,34.05,34.06,34.0,34.06,285185.0,29.156,29.1645,29.1131,29.1645,285185.0
2017-04-24 10:30:00,34.05,34.07,33.99,34.0,100662.0,29.156,29.1731,29.1046,29.1131,100662.0
2017-04-24 10:35:00,34.0,34.03,33.96,33.97,86227.0,29.1131,29.1388,29.0789,29.0875,86227.0
2017-04-24 10:40:00,33.96,33.97,33.92,33.93,46482.0,29.0789,29.0875,29.0446,29.0532,46482.0
2017-04-24 10:45:00,33.93,33.93,33.79,33.84,263053.0,29.0532,29.0532,28.9333,28.9761,263053.0
2017-04-24 10:50:00,33.84,33.87,33.81,33.82,72362.0,28.9761,29.0018,28.9505,28.959,72362.0
2017-04-24 10:55:00,33.81,33.82,33.76,33.78,143008.0,28.9505,28.959,28.9076,28.9248,143008.0
2017-04-24 11:00:00,33.77,33.81,33.74,33.75,201389.0,28.9162,28.9505,28.8905,28.8991,201389.0
2017-04-24 11:05:00,33.76,33.77,33.64,33.68,393385.0,28.9076,28.9162,28.8049,28.8391,393385.0
2017-04-24 11:10:00,33.68,33.77,33.68,33.75,155298.0,28.8391,28.9162,28.8391,28.8991,155298.0
2017-04-24 11:15:00,33.75,33.75,33.64,33.64,149563.0,28.8991,28.8991,28.8049,28.8049,149563.0
2017-04-24 11:20:00,33.65,33.68,33.63,33.67,197807.0,28.8135,28.8391,28.7963,28.8306,197807.0
2017-04-24 11:25:00,33.68,33.68,33.63,33.64,200694.0,28.8391,28.8391,28.7963,28.8049,200694.0
2017-04-24 11:30:00,33.65,33.67,33.63,33.67,226416.0,28.8135,28.8306,28.7963,28.8306,226416.0
2017-04-24 11:35:00,33.68,33.73,33.67,33.72,157191.0,28.8391,28.882,28.8306,28.8734,157191.0
2017-04-24 11:40:00,33.72,33.72,33.67,33.69,103142.0,28.8734,28.8734,28.8306,28.8477,103142.0
2017-04-24 11:45:00,33.7,33.73,33.69,33.73,68417.0,28.8563,28.882,28.8477,28.882,68417.0
2017-04-24 11:50:00,33.72,33.76,33.71,33.75,102579.0,28.8734,28.9076,28.8648,28.8991,102579.0
2017-04-24 11:55:00,33.75,33.76,33.72,33.72,92330.0,28.8991,28.9076,28.8734,28.8734,92330.0
2017-04-24 12:00:00,33.73,33.79,33.72,33.79,85231.0,28.882,28.9333,28.8734,28.9333,85231.0
2017-04-24 12:05:00,33.78,33.79,33.77,33.78,52112.0,28.9248,28.9333,28.9162,28.9248,52112.0
2017-04-24 12:10:00,33.79,33.82,33.77,33.77,87606.0,28.9333,28.959,28.9162,28.9162,87606.0
2017-04-24 12:15:00,33.77,33.79,33.76,33.79,52621.0,28.9162,28.9333,28.9076,28.9333,52621.0
2017-04-24 12:20:00,33.8,33.81,33.78,33.8,44991.0,28.9419,28.9505,28.9248,28.9419,44991.0
2017-04-24 12:25:00,33.8,33.81,33.78,33.79,50971.0,28.9419,28.9505,28.9248,28.9333,50971.0
2017-04-24 12:30:00,33.79,33.81,33.79,33.8,53353.0,28.9333,28.9505,28.9333,28.9419,53353.0
2017-04-24 12:35:00,33.8,33.83,33.79,33.83,68297.0,28.9419,28.9676,28.9333,28.9676,68297.0
2017-04-24 12:40:00,33.83,33.85,33.82,33.83,108201.0,28.9676,28.9847,28.959,28.9676,108201.0
2017-04-24 12:45:00,33.82,33.83,33.81,33.83,109379.0,28.959,28.9676,28.9505,28.9676,109379.0
2017-04-24 12:50:00,33.82,33.86,33.82,33.84,45818.0,28.959,28.9933,28.959,28.9761,45818.0
2017-04-24 12:55:00,33.84,33.85,33.81,33.83,71920.0,28.9761,28.9847,28.9505,28.9676,71920.0
2017-04-24 13:00:00,33.84,33.86,33.82,33.84,41433.0,28.9761,28.9933,28.959,28.9761,41433.0
2017-04-24 13:05:00,33.84,33.86,33.84,33.85,27884.0,28.9761,28.9933,28.9761,28.9847,27884.0
2017-04-24 13:10:00,33.85,33.88,33.84,33.87,129849.0,28.9847,29.0104,28.9761,29.0018,129849.0
2017-04-24 13:15:00,33.88,33.89,33.86,33.89,61431.0,29.0104,29.019,28.9933,29.019,61431.0
2017-04-24 13:20:00,33.89,33.91,33.85,33.9,171156.0,29.019,29.0361,28.9847,29.0275,171156.0
2017-04-24 13:25:00,33.9,33.94,33.9,33.91,138032.0,29.0275,29.0618,29.0275,29.0361,138032.0
2017-04-24 13:30:00,33.91,33.92,33.87,33.89,141934.0,29.0361,29.0446,29.0018,29.019,141934.0
2017-04-24 13:35:00,33.88,33.9,33.86,33.88,103468.0,29.0104,29.0275,28.9933,29.0104,103468.0
2017-04-24 13:40:00,33.88,33.89,33.86,33.86,82539.0,29.0104,29.019,28.9933,28.9933,82539.0
2017-04-24 13:45:00,33.86,33.88,33.85,33.88,48575.0,28.9933,29.0104,28.9847,29.0104,48575.0
2017-04-24 13:50:00,33.88,33.88,33.85,33.86,49721.0,29.0104,29.0104,28.9847,28.9933,49721.0
2017-04-24 13:55:00,33.87,33.9,33.86,33.9,172676.0,29.0018,29.0275,28.9933,29.0275,172676.0
2017-04-24 14:00:00,33.9,33.91,33.88,33.88,191613.0,29.0275,29.0361,29.0104,29.0104,191613.0
2017-04-24 14:05:00,33.89,33.9,33.88,33.89,70592.0,29.019,29.0275,29.0104,29.019,70592.0
2017-04-24 14:10:00,33.89,33.92,33.87,33.91,85686.0,29.019,29.0446,29.0018,29.0361,85686.0
2017-04-24 14:15:00,33.91,33.94,33.9,33.91,104059.0,29.0361,29.0618,29.0275,29.0361,104059.0
2017-04-24 14:20:00,33.92,33.94,33.91,33.92,107354.0,29.0446,29.0618,29.0361,29.0446,107354.0
2017-04-24 14:25:00,33.93,33.93,33.9,33.92,88295.0,29.0532,29.0532,29.0275,29.0446,88295.0
2017-04-24 14:30:00,33.93,33.94,33.92,33.93,78158.0,29.0532,29.0618,29.0446,29.0532,78158.0
2017-04-24 14:35:00,33.93,33.94,33.91,33.93,57705.0,29.0532,29.0618,29.0361,29.0532,57705.0
2017-04-24 14:40:00,33.92,33.93,33.91,33.91,142549.0,29.0446,29.0532,29.0361,29.0361,142549.0
2017-04-24 14:45:00,33.92,33.92,33.91,33.91,44455.0,29.0446,29.0446,29.0361,29.0361,44455.0
2017-04-24 14:50:00,33.91,33.92,33.9,33.91,181201.0,29.0361,29.0446,29.0275,29.0361,181201.0
2017-04-24 14:55:00,33.91,33.92,33.89,33.89,96967.0,29.0361,29.0446,29.019,29.019,96967.0
2017-04-24 15:00:00,33.89,33.91,33.88,33.9,163456.0,29.019,29.0361,29.0104,29.0275,163456.0
2017-04-24 15:05:00,33.9,33.91,33.88,33.89,99827.0,29.0275,29.0361,29.0104,29.019,99827.0
2017-04-24 15:10:00,33.89,33.89,33.88,33.89,47288.0,29.019,29.019,29.0104,29.019,47288.0
2017-04-24 15:15:00,33.88,33.9,33.87,33.87,108522.0,29.0104,29.0275,29.0018,29.0018,108522.0
2017-04-24 15:20:00,33.87,33.88,33.86,33.86,107584.0,29.0018,29.0104,28.9933,28.9933,107584.0
2017-04-24 15:25:00,33.87,33.9,33.86,33.9,143082.0,29.0018,29.0275,28.9933,29.0275,143082.0
2017-04-24 15:30:00,33.9,33.91,33.88,33.9,191362.0,29.0275,29.0361,29.0104,29.0275,191362.0
2017-04-24 15:35:00,33.9,33.94,33.89,33.92,186638.0,29.0275,29.0618,29.019,29.0446,186638.0
2017-04-24 15:40:00,33.93,33.94,33.92,33.94,121993.0,29.0532,29.0618,29.0446,29.0618,121993.0
2017-04-24 15:45:00,33.94,33.94,33.92,33.92,252993.0,29.0618,29.0618,29.0446,29.0446,252993.0
2017-04-24 15:50:00,33.93,33.93,33.88,33.88,360309.0,29.0532,29.0532,29.0104,29.0104,360309.0
2017-04-24 15:55:00,33.88,33.92,33.88,33.91,741782.0,29.0104,29.0446,29.0104,29.0361,741782.0
2017-04-25 09:30:00,34.1,34.16,34.02,34.08,336447.0,29.1988,29.2501,29.1303,29.1816,336447.0
2017-04-25 09:35:00,34.07,34.07,33.97,34.02,156398.0,29.1731,29.1731,29.0875,29.1303,156398.0
2017-04-25 09:40:00,34.02,34.05,33.99,34.04,164090.0,29.1303,29.156,29.1046,29.1474,164090.0
2017-04-25 09:45:00,34.04,34.06,34.0,34.01,153472.0,29.1474,29.1645,29.1131,29.1217,153472.0
2017-04-25 09:50:00,34.02,34.07,34.0,34.06,220663.0,29.1303,29.1731,29.1131,29.1645,220663.0
2017-04-25 09:55:00,34.06,34.06,34.03,34.04,123603.0,29.1645,29.1645,29.1388,29.1474,123603.0
2017-04-25 10:00:00,34.04,34.06,34.02,34.02,133456.0,29.1474,29.1645,29.1303,29.1303,133456.0
2017-04-25 10:05:00,34.02,34.06,34.02,34.04,395094.0,29.1303,29.1645,29.1303,29.1474,395094.0
2017-04-25 10:10:00,34.04,34.06,34.01,34.04,127057.0,29.1474,29.1645,29.1217,29.1474,127057.0
2017-04-25 10:15:00,34.03,34.05,33.97,33.97,82452.0,29.1388,29.156,29.0875,29.0875,82452.0
2017-04-25 10:20:00,33.98,33.98,33.9,33.91,116415.0,29.096,29.096,29.0275,29.0361,116415.0
2017-04-25 10:25:00,33.92,33.93,33.87,33.88,152625.0,29.0446,29.0532,29.0018,29.0104,152625.0
2017-04-25 10:30:00,33.89,33.89,33.82,33.82,166826.0,29.019,29.019,28.959,28.959,166826.0
2017-04-25 10:35:00,33.83,33.83,33.79,33.83,165404.0,28.9676,28.9676,28.9333,28.9676,165404.0
2017-04-25 10:40:00,33.83,33.84,33.78,33.78,75000.0,28.9676,28.9761,28.9248,28.9248,75000.0
2017-04-25 10:45:00,33.79,33.79,33.72,33.73,198874.0,28.9333,28.9333,28.8734,28.882,198874.0
2017-04-25 10:50:00,33.73,33.77,33.72,33.75,136608.0,28.882,28.9162,28.8734,28.8991,136608.0
2017-04-25 10:55:00,33.76,33.82,33.74,33.8,127363.0,28.9076,28.959,28.8905,28.9419,127363.0
2017-04-25 11:00:00,33.79,33.86,33.78,33.86,96289.0,28.9333,28.9933,28.9248,28.9933,96289.0
2017-04-25 11:05:00,33.86,33.88,33.84,33.85,83490.0,28.9933,29.0104,28.9761,28.9847,83490.0
2017-04-25 11:10:00,33.86,33.91,33.85,33.9,73961.0,28.9933,29.0361,28.9847,29.0275,73961.0
2017-04-25 11:15:00,33.89,33.91,33.85,33.89,85323.0,29.019,29.0361,28.9847,29.019,85323.0
2017-04-25 11:20:00,33.89,33.9,33.87,33.88,44346.0,29.019,29.0275,29.0018,29.0104,44346.0
2017-04-25 11:25:00,33.88,33.89,33.84,33.84,83543.0,29.0104,29.019,28.9761,28.9761,83543.0
2017-04-25 11:30:00,33.84,33.91,33.84,33.9,103565.0,28.9761,29.0361,28.9761,29.0275,103565.0
2017-04-25 11:35:00,33.9,33.93,33.89,33.9,40490.0,29.0275,29.0532,29.019,29.0275,40490.0
2017-04-25 11:40:00,33.9,33.9,33.83,33.83,50509.0,29.0275,29.0275,28.9676,28.9676,50509.0
2017-04-25 11:45:00,33.84,33.86,33.83,33.83,57074.0,28.9761,28.9933,28.9676,28.9676,57074.0
2017-04-25 11:50:00,33.84,33.87,33.83,33.86,72740.0,28.9761,29.0018,28.9676,28.9933,72740.0
2017-04-25 11:55:00,33.86,33.9,33.84,33.9,152100.0,28.9933,29.0275,28.9761,29.0275,152100.0
2017-04-25 12:00:00,33.89,33.95,33.88,33.95,116515.0,29.019,29.0703,29.0104,29.0703,116515.0
2017-04-25 12:05:00,33.95,33.96,33.94,33.95,241502.0,29.0703,29.0789,29.0618,29.0703,241502.0
2017-04-25 12:10:00,33.95,33.97,33.94,33.95,48540.0,29.0703,29.0875,29.0618,29.0703,48540.0
2017-04-25 12:15:00,33.95,33.98,33.94,33.98,81453.0,29.0703,29.096,29.0618,29.096,81453.0
2017-04-25 12:20:00,33.98,33.99,33.97,33.98,69874.0,29.096,29.1046,29.0875,29.096,69874.0
2017-04-25 12:25:00,33.99,34.02,33.96,34.02,122937.0,29.1046,29.1303,29.0789,29.1303,122937.0
2017-04-25 12:30:00,34.02,34.02,33.97,33.97,48005.0,29.1303,29.1303,29.0875,29.0875,48005.0
2017-04-25 12:35:00,33.98,33.98,33.94,33.94,56316.0,29.096,29.096,29.0618,29.0618,56316.0
2017-04-25 12:40:00,33.95,33.95,33.92,33.92,56206.0,29.0703,29.0703,29.0446,29.0446,56206.0
2017-04-25 12:45:00,33.93,33.94,33.92,33.94,64049.0,29.0532,29.0618,29.0446,29.0618,64049.0
2017-04-25 12:50:00,33.94,33.94,33.9,33.92,98075.0,29.0618,29.0618,29.0275,29.0446,98075.0
2017-04-25 12:55:00,33.93,33.94,33.91,33.92,30697.0,29.0532,29.0618,29.0361,29.0446,30697.0
2017-04-25 13:00:00,33.91,33.94,33.91,33.94,31036.0,29.0361,29.0618,29.0361,29.0618,31036.0
2017-04-25 13:05:00,33.94,33.98,33.93,33.98,52129.0,29.0618,29.096,29.0532,29.096,52129.0
2017-04-25 13:10:00,33.98,33.99,33.96,33.98,39217.0,29.096,29.1046,29.0789,29.096,39217.0
2017-04-25 13:15:00,33.97,33.98,33.96,33.98,56003.0,29.0875,29.096,29.0789,29.096,56003.0
2017-04-25 13:20:00,33.98,33.99,33.97,33.98,39508.0,29.096,29.1046,29.0875,29.096,39508.0
2017-04-25 13:25:00,33.97,33.98,33.95,33.95,32494.0,29.0875,29.096,29.0703,29.0703,32494.0
2017-04-25 13:30:00,33.95,33.97,33.93,33.94,97479.0,29.0703,29.0875,29.0532,29.0618,97479.0
2017-04-25 13:35:00,33.94,33.94,33.91,33.91,65258.0,29.0618,29.0618,29.0361,29.0361,65258.0
2017-04-25 13:40:00,33.91,33.94,33.91,33.94,137922.0,29.0361,29.0618,29.0361,29.0618,137922.0
2017-04-25 13:45:00,33.94,33.95,33.93,33.93,42578.0,29.0618,29.0703,29.0532,29.0532,42578.0
2017-04-25 13:50:00,33.93,33.95,33.92,33.92,58991.0,29.0532,29.0703,29.0446,29.0446,58991.0
2017-04-25 13:55:00,33.93,33.94,33.92,33.93,37132.0,29.0532,29.0618,29.0446,29.0532,37132.0
2017-04-25 14:00:00,33.93,33.96,33.92,33.95,54098.0,29.0532,29.0789,29.0446,29.0703,54098.0
2017-04-25 14:05:00,33.95,34.0,33.95,33.98,70100.0,29.0703,29.1131,29.0703,29.096,70100.0
2017-04-25 14:10:00,33.99,34.0,33.96,33.97,67883.0,29.1046,29.1131,29.0789,29.0875,67883.0
2017-04-25 14:15:00,33.97,33.99,33.95,33.96,96568.0,29.0875,29.1046,29.0703,29.0789,96568.0
2017-04-25 14:20:00,33.97,33.98,33.95,33.95,59114.0,29.0875,29.096,29.0703,29.0703,59114.0
2017-04-25 14:25:00,33.96,33.98,33.95,33.98,37050.0,29.0789,29.096,29.0703,29.096,37050.0
2017-04-25 14:30:00,33.98,33.99,33.96,33.99,36710.0,29.096,29.1046,29.0789,29.1046,36710.0
2017-04-25 14:35:00,33.99,33.99,33.97,33.97,35535.0,29.1046,29.1046,29.0875,29.0875,35535.0
2017-04-25 14:40:00,33.97,33.98,33.95,33.96,48463.0,29.0875,29.096,29.0703,29.0789,48463.0
2017-04-25 14:45:00,33.96,33.98,33.95,33.95,36944.0,29.0789,29.096,29.0703,29.0703,36944.0
2017-04-25 14:50:00,33.96,33.96,33.93,33.95,101351.0,29.0789,29.0789,29.0532,29.0703,101351.0
2017-04-25 14:55:00,33.96,33.96,33.93,33.94,51411.0,29.0789,29.0789,29.0532,29.0618,51411.0
2017-04-25 15:00:00,33.95,33.96,33.94,33.95,72704.0,29.0703,29.0789,29.0618,29.0703,72704.0
2017-04-25 15:05:00,33.95,33.98,33.95,33.98,141729.0,29.0703,29.096,29.0703,29.096,141729.0
2017-04-25 15:10:00,33.97,33.98,33.96,33.97,69287.0,29.0875,29.096,29.0789,29.0875,69287.0
2017-04-25 15:15:00,33.97,34.0,33.96,33.99,81029.0,29.0875,29.1131,29.0789,29.1046,81029.0
2017-04-25 15:20:00,34.0,34.0,33.99,33.99,57126.0,29.1131,29.1131,29.1046,29.1046,57126.0
2017-04-25 15:25:00,33.99,34.03,33.98,34.02,108182.0,29.1046,29.1388,29.096,29.1303,108182.0
2017-04-25 15:30:00,34.02,34.02,33.99,34.02,89436.0,29.1303,29.1303,29.1046,29.1303,89436.0
2017-04-25 15:35:00,34.02,34.04,34.01,34.04,89295.0,29.1303,29.1474,29.1217,29.1474,89295.0
2017-04-25 15:40:00,34.04,34.05,34.02,34.03,147131.0,29.1474,29.156,29.1303,29.1388,147131.0
2017-04-25 15:45:00,34.03,34.05,34.01,34.04,151459.0,29.1388,29.156,29.1217,29.1474,151459.0
2017-04-25 15:50:00,34.04,34.06,34.0,34.01,183755.0,29.1474,29.1645,29.1131,29.1217,183755.0
2017-04-25 15:55:00,34.0,34.03,33.98,33.99,413701.0,29.1131,29.1388,29.096,29.1046,413701.0
2017-04-26 09:30:00,34.01,34.09,33.95,34.06,205394.0,29.1217,29.1902,29.0703,29.1645,205394.0
2017-04-26 09:35:00,34.07,34.13,34.07,34.11,101064.0,29.1731,29.2245,29.1731,29.2073,101064.0
2017-04-26 09:40:00,34.11,34.17,34.11,34.16,158177.0,29.2073,29.2587,29.2073,29.2501,158177.0
2017-04-26 09:45:00,34.16,34.29,34.15,34.28,165994.0,29.2501,29.3615,29.2416,29.3529,165994.0
2017-04-26 09:50:00,34.29,34.35,34.28,34.35,143868.0,29.3615,29.4128,29.3529,29.4128,143868.0
2017-04-26 09:55:00,34.35,34.39,34.34,34.38,207351.0,29.4128,29.4471,29.4043,29.4385,207351.0
2017-04-26 10:00:00,34.38,34.41,34.34,34.41,158473.0,29.4385,29.4642,29.4043,29.4642,158473.0
2017-04-26 10:05:00,34.41,34.42,34.37,34.42,126090.0,29.4642,29.4728,29.43,29.4728,126090.0
2017-04-26 10:10:00,34.42,34.51,34.4,34.49,235747.0,29.4728,29.5498,29.4557,29.5327,235747.0
2017-04-26 10:15:00,34.48,34.72,34.48,34.69,553685.0,29.5242,29.7297,29.5242,29.704,553685.0
2017-04-26 10:20:00,34.7,34.7,34.61,34.61,206914.0,29.7125,29.7125,29.6355,29.6355,206914.0
2017-04-26 10:25:00,34.61,34.73,34.59,34.71,217495.0,29.6355,29.7382,29.6183,29.7211,217495.0
2017-04-26 10:30:00,34.72,34.73,34.66,34.67,116960.0,29.7297,29.7382,29.6783,29.6868,116960.0
2017-04-26 10:35:00,34.66,34.67,34.61,34.62,131421.0,29.6783,29.6868,29.6355,29.644,131421.0
2017-04-26 10:40:00,34.62,34.69,34.61,34.69,153107.0,29.644,29.704,29.6355,29.704,153107.0
2017-04-26 10:45:00,34.69,34.7,34.67,34.69,104937.0,29.704,29.7125,29.6868,29.704,104937.0
2017-04-26 10:50:00,34.69,34.92,34.68,34.84,483848.0,29.704,29.9009,29.6954,29.8324,483848.0
2017-04-26 10:55:00,34.84,34.88,34.79,34.87,99391.0,29.8324,29.8667,29.7896,29.8581,99391.0
2017-04-26 11:00:00,34.86,34.92,34.82,34.84,191867.0,29.8495,29.9009,29.8153,29.8324,191867.0
2017-04-26 11:05:00,34.84,34.86,34.79,34.85,183418.0,29.8324,29.8495,29.7896,29.841,183418.0
2017-04-26 11:10:00,34.85,34.88,34.83,34.84,121565.0,29.841,29.8667,29.8238,29.8324,121565.0
2017-04-26 11:15:00,34.85,34.94,34.84,34.9,259262.0,29.841,29.918,29.8324,29.8838,259262.0
2017-04-26 11:20:00,34.89,34.9,34.83,34.88,95576.0,29.8752,29.8838,29.8238,29.8667,95576.0
2017-04-26 11:25:00,34.88,34.91,34.86,34.91,55177.0,29.8667,29.8924,29.8495,29.8924,55177.0
2017-04-26 11:30:00,34.9,34.91,34.86,34.88,85428.0,29.8838,29.8924,29.8495,29.8667,85428.0
2017-04-26 11:35:00,34.87,34.88,34.83,34.85,110081.0,29.8581,29.8667,29.8238,29.841,110081.0
2017-04-26 11:40:00,34.85,34.86,34.82,34.82,62576.0,29.841,29.8495,29.8153,29.8153,62576.0
2017-04-26 11:45:00,34.82,34.82,34.66,34.68,209967.0,29.8153,29.8153,29.6783,29.6954,209967.0
2017-04-26 11:50:00,34.67,34.69,34.53,34.54,269936.0,29.6868,29.704,29.567,29.5755,269936.0
2017-04-26 11:55:00,34.54,34.56,34.49,34.55,218129.0,29.5755,29.5927,29.5327,29.5841,218129.0
2017-04-26 12:00:00,34.55,34.61,34.52,34.59,175971.0,29.5841,29.6355,29.5584,29.6183,175971.0
2017-04-26 12:05:00,34.59,34.59,34.53,34.55,84097.0,29.6183,29.6183,29.567,29.5841,84097.0
2017-04-26 12:10:00,34.55,34.59,34.54,34.58,99820.0,29.5841,29.6183,29.5755,29.6098,99820.0
2017-04-26 12:15:00,34.58,34.6,34.57,34.59,54816.0,29.6098,29.6269,29.6012,29.6183,54816.0
2017-04-26 12:20:00,34.58,34.59,34.49,34.5,213914.0,29.6098,29.6183,29.5327,29.5413,213914.0
2017-04-26 12:25:00,34.5,34.51,34.45,34.48,113538.0,29.5413,29.5498,29.4985,29.5242,113538.0
2017-04-26 12:30:00,34.48,34.57,34.47,34.55,143967.0,29.5242,29.6012,29.5156,29.5841,143967.0
2017-04-26 12:35:00,34.54,34.6,34.53,34.59,86259.0,29.5755,29.6269,29.567,29.6183,86259.0
2017-04-26 12:40:00,34.58,34.61,34.58,34.61,69130.0,29.6098,29.6355,29.6098,29.6355,69130.0
2017-04-26 12:45:00,34.62,34.69,34.61,34.66,121451.0,29.644,29.704,29.6355,29.6783,121451.0
2017-04-26 12:50:00,34.67,34.74,34.66,34.73,76698.0,29.6868,29.7468,29.6783,29.7382,76698.0
2017-04-26 12:55:00,34.73,34.78,34.7,34.77,73077.0,29.7382,29.781,29.7125,29.7725,73077.0
2017-04-26 13:00:00,34.76,34.78,34.72,34.73,64401.0,29.7639,29.781,29.7297,29.7382,64401.0
2017-04-26 13:05:00,34.73,34.78,34.72,34.78,56785.0,29.7382,29.781,29.7297,29.781,56785.0
2017-04-26 13:10:00,34.79,34.79,34.74,34.75,43075.0,29.7896,29.7896,29.7468,29.7553,43075.0
2017-04-26 13:15:00,34.75,34.78,34.71,34.72,86889.0,29.7553,29.781,29.7211,29.7297,86889.0
2017-04-26 13:20:00,34.72,34.74,34.7,34.72,104785.0,29.7297,29.7468,29.7125,29.7297,104785.0
2017-04-26 13:25:00,34.72,34.72,34.69,34.7,89953.0,29.7297,29.7297,29.704,29.7125,89953.0
2017-04-26 13:30:00,34.7,34.72,34.66,34.7,115855.0,29.7125,29.7297,29.6783,29.7125,115855.0
2017-04-26 13:35:00,34.7,34.78,34.7,34.76,115795.0,29.7125,29.781,29.7125,29.7639,115795.0
2017-04-26 13:40:00,34.76,34.83,34.72,34.83,104306.0,29.7639,29.8238,29.7297,29.8238,104306.0
2017-04-26 13:45:00,34.83,34.83,34.71,34.74,105802.0,29.8238,29.8238,29.7211,29.7468,105802.0
2017-04-26 13:50:00,34.75,34.83,34.74,34.81,92539.0,29.7553,29.8238,29.7468,29.8067,92539.0
2017-04-26 13:55:00,34.81,34.82,34.74,34.76,39372.0,29.8067,29.8153,29.7468,29.7639,39372.0
2017-04-26 14:00:00,34.75,34.75,34.64,34.71,158112.0,29.7553,29.7553,29.6612,29.7211,158112.0
2017-04-26 14:05:00,34.69,34.71,34.65,34.69,64122.0,29.704,29.7211,29.6697,29.704,64122.0
2017-04-26 14:10:00,34.69,34.72,34.68,34.72,52384.0,29.704,29.7297,29.6954,29.7297,52384.0
2017-04-26 14:15:00,34.72,34.75,34.67,34.69,86165.0,29.7297,29.7553,29.6868,29.704,86165.0
2017-04-26 14:20:00,34.69,34.76,34.68,34.75,46180.0,29.704,29.7639,29.6954,29.7553,46180.0
2017-04-26 14:25:00,34.75,34.75,34.69,34.7,36705.0,29.7553,29.7553,29.704,29.7125,36705.0
2017-04-26 14:30:00,34.7,34.74,34.69,34.73,42578.0,29.7125,29.7468,29.704,29.7382,42578.0
2017-04-26 14:35:00,34.73,34.73,34.68,34.69,33400.0,29.7382,29.7382,29.6954,29.704,33400.0
2017-04-26 14:40:00,34.69,34.74,34.68,34.73,73825.0,29.704,29.7468,29.6954,29.7382,73825.0
2017-04-26 14:45:00,34.73,34.74,34.7,34.71,37436.0,29.7382,29.7468,29.7125,29.7211,37436.0
2017-04-26 14:50:00,34.72,34.72,34.66,34.66,63749.0,29.7297,29.7297,29.6783,29.6783,63749.0
2017-04-26 14:55:00,34.66,34.69,34.65,34.65,56278.0,29.6783,29.704,29.6697,29.6697,56278.0
2017-04-26 15:00:00,34.65,34.67,34.63,34.67,52241.0,29.6697,29.6868,29.6526,29.6868,52241.0
2017-04-26 15:05:00,34.66,34.7,34.65,34.69,94232.0,29.6783,29.7125,29.6697,29.704,94232.0
2017-04-26 15:10:00,34.68,34.7,34.67,34.69,39711.0,29.6954,29.7125,29.6868,29.704,39711.0
2017-04-26 15:15:00,34.69,34.69,34.65,34.66,66018.0,29.704,29.704,29.6697,29.6783,66018.0
2017-04-26 15:20:00,34.66,34.67,34.63,34.64,65412.0,29.6783,29.6868,29.6526,29.6612,65412.0
2017-04-26 15:25:00,34.63,34.64,34.59,34.6,121657.0,29.6526,29.6612,29.6183,29.6269,121657.0
2017-04-26 15:30:00,34.6,34.64,34.59,34.6,207114.0,29.6269,29.6612,29.6183,29.6269,207114.0
2017-04-26 15:35:00,34.59,34.6,34.54,34.55,188073.0,29.6183,29.6269,29.5755,29.5841,188073.0
2017-04-26 15:40:00,34.55,34.58,34.53,34.54,187699.0,29.5841,29.6098,29.567,29.5755,187699.0
2017-04-26 15:45:00,34.54,34.54,34.43,34.48,353896.0,29.5755,29.5755,29.4813,29.5242,353896.0
2017-04-26 15:50:00,34.48,34.5,34.44,34.48,432019.0,29.5242,29.5413,29.4899,29.5242,432019.0
2017-04-26 15:55:00,34.47,34.49,34.38,34.39,1256661.0,29.5156,29.5327,29.4385,29.4471,1256661.0
2017-04-27 09:30:00,34.52,34.59,34.35,34.41,260315.0,29.5584,29.6183,29.4128,29.4642,260315.0
2017-04-27 09:35:00,34.41,34.43,34.27,34.29,200922.0,29.4642,29.4813,29.3443,29.3615,200922.0
2017-04-27 09:40:00,34.29,34.42,34.24,34.39,187124.0,29.3615,29.4728,29.3187,29.4471,187124.0
2017-04-27 09:45:00,34.39,34.49,34.38,34.47,194317.0,29.4471,29.5327,29.4385,29.5156,194317.0
2017-04-27 09:50:00,34.47,34.51,34.38,34.38,176229.0,29.5156,29.5498,29.4385,29.4385,176229.0
2017-04-27 09:55:00,34.39,34.39,34.21,34.25,295501.0,29.4471,29.4471,29.293,29.3272,295501.0
2017-04-27 10:00:00,34.25,34.35,34.25,34.3,136630.0,29.3272,29.4128,29.3272,29.37,136630.0
2017-04-27 10:05:00,34.3,34.31,34.17,34.2,165812.0,29.37,29.3786,29.2587,29.2844,165812.0
2017-04-27 10:10:00,34.2,34.26,34.13,34.14,168938.0,29.2844,29.3358,29.2245,29.233,168938.0
2017-04-27 10:15:00,34.14,34.18,34.11,34.14,251252.0,29.233,29.2673,29.2073,29.233,251252.0
2017-04-27 10:20:00,34.14,34.15,34.07,34.08,159592.0,29.233,29.2416,29.1731,29.1816,159592.0
2017-04-27 10:25:00,34.08,34.08,33.95,34.0,273300.0,29.1816,29.1816,29.0703,29.1131,273300.0
2017-04-27 10:30:00,34.0,34.12,33.99,34.12,153631.0,29.1131,29.2159,29.1046,29.2159,153631.0
2017-04-27 10:35:00,34.11,34.17,34.1,34.16,355166.0,29.2073,29.2587,29.1988,29.2501,355166.0
2017-04-27 10:40:00,34.15,34.24,34.14,34.22,136921.0,29.2416,29.3187,29.233,29.3015,136921.0
2017-04-27 10:45:00,34.22,34.22,34.09,34.09,113513.0,29.3015,29.3015,29.1902,29.1902,113513.0
2017-04-27 10:50:00,34.08,34.17,34.08,34.14,154617.0,29.1816,29.2587,29.1816,29.233,154617.0
2017-04-27 10:55:00,34.14,34.14,34.09,34.12,112209.0,29.233,29.233,29.1902,29.2159,112209.0
2017-04-27 11:00:00,34.11,34.24,34.1,34.23,107390.0,29.2073,29.3187,29.1988,29.3101,107390.0
2017-04-27 11:05:00,34.23,34.36,34.22,34.33,293656.0,29.3101,29.4214,29.3015,29.3957,293656.0
2017-04-27 11:10:00,34.33,34.5,34.32,34.48,140057.0,29.3957,29.5413,29.3872,29.5242,140057.0
2017-04-27 11:15:00,34.48,34.48,34.39,34.4,143518.0,29.5242,29.5242,29.4471,29.4557,143518.0
2017-04-27 11:20:00,34.41,34.44,34.39,34.41,131087.0,29.4642,29.4899,29.4471,29.4642,131087.0
2017-04-27 11:25:00,34.41,34.41,34.3,34.3,156104.0,29.4642,29.4642,29.37,29.37,156104.0
2017-04-27 11:30:00,34.3,34.35,34.29,34.3,43625.0,29.37,29.4128,29.3615,29.37,43625.0
2017-04-27 11:35:00,34.3,34.33,34.27,34.3,73035.0,29.37,29.3957,29.3443,29.37,73035.0
2017-04-27 11:40:00,34.3,34.37,34.27,34.36,117587.0,29.37,29.43,29.3443,29.4214,117587.0
2017-04-27 11:45:00,34.36,34.36,34.28,34.3,45097.0,29.4214,29.4214,29.3529,29.37,45097.0
2017-04-27 11:50:00,34.3,34.3,34.24,34.26,85001.0,29.37,29.37,29.3187,29.3358,85001.0
2017-04-27 11:55:00,34.26,34.26,34.22,34.24,69565.0,29.3358,29.3358,29.3015,29.3187,69565.0
2017-04-27 12:00:00,34.24,34.26,34.22,34.25,83541.0,29.3187,29.3358,29.3015,29.3272,83541.0
2017-04-27 12:05:00,34.24,34.25,34.22,34.22,31022.0,29.3187,29.3272,29.3015,29.3015,31022.0
2017-04-27 12:10:00,34.22,34.29,34.21,34.27,81415.0,29.3015,29.3615,29.293,29.3443,81415.0
2017-04-27 12:15:00,34.27,34.27,34.23,34.25,40457.0,29.3443,29.3443,29.3101,29.3272,40457.0
2017-04-27 12:20:00,34.24,34.24,34.21,34.23,39809.0,29.3187,29.3187,29.293,29.3101,39809.0
2017-04-27 12:25:00,34.23,34.23,34.17,34.2,56077.0,29.3101,29.3101,29.2587,29.2844,56077.0
2017-04-27 12:30:00,34.19,34.25,34.17,34.23,52922.0,29.2758,29.3272,29.2587,29.3101,52922.0
2017-04-27 12:35:00,34.23,34.24,34.2,34.2,23737.0,29.3101,29.3187,29.2844,29.2844,23737.0
2017-04-27 12:40:00,34.2,34.23,34.2,34.22,103910.0,29.2844,29.3101,29.2844,29.3015,103910.0
2017-04-27 12:45:00,34.22,34.25,34.21,34.25,51529.0,29.3015,29.3272,29.293,29.3272,51529.0
2017-04-27 12:50:00,34.25,34.28,34.24,34.27,117501.0,29.3272,29.3529,29.3187,29.3443,117501.0
2017-04-27 12:55:00,34.27,34.34,34.25,34.32,229237.0,29.3443,29.4043,29.3272,29.3872,229237.0
2017-04-27 13:00:00,34.32,34.35,34.27,34.28,104936.0,29.3872,29.4128,29.3443,29.3529,104936.0
2017-04-27 13:05:00,34.29,34.3,34.27,34.29,75221.0,29.3615,29.37,29.3443,29.3615,75221.0
2017-04-27 13:10:00,34.28,34.29,34.26,34.27,49066.0,29.3529,29.3615,29.3358,29.3443,49066.0
2017-04-27 13:15:00,34.27,34.27,34.24,34.27,57669.0,29.3443,29.3443,29.3187,29.3443,57669.0
2017-04-27 13:20:00,34.27,34.28,34.26,34.27,62887.0,29.3443,29.3529,29.3358,29.3443,62887.0
2017-04-27 13:25:00,34.27,34.31,34.26,34.28,80470.0,29.3443,29.3786,29.3358,29.3529,80470.0
2017-04-27 13:30:00,34.28,34.29,34.23,34.23,94918.0,29.3529,29.3615,29.3101,29.3101,94918.0
2017-04-27 13:35:00,34.23,34.25,34.23,34.25,35536.0,29.3101,29.3272,29.3101,29.3272,35536.0
2017-04-27 13:40:00,34.25,34.31,34.24,34.3,70530.0,29.3272,29.3786,29.3187,29.37,70530.0
2017-04-27 13:45:00,34.29,34.3,34.26,34.3,62815.0,29.3615,29.37,29.3358,29.37,62815.0
2017-04-27 13:50:00,34.29,34.33,34.28,34.33,70040.0,29.3615,29.3957,29.3529,29.3957,70040.0
2017-04-27 13:55:00,34.33,34.42,34.3,34.41,96688.0,29.3957,29.4728,29.37,29.4642,96688.0
2017-04-27 14:00:00,34.41,34.41,34.35,34.41,166783.0,29.4642,29.4642,29.4128,29.4642,166783.0
2017-04-27 14:05:00,34.41,34.5,34.38,34.49,211228.0,29.4642,29.5413,29.4385,29.5327,211228.0
2017-04-27 14:10:00,34.49,34.5,34.44,34.48,101363.0,29.5327,29.5413,29.4899,29.5242,101363.0
2017-04-27 14:15:00,34.48,34.49,34.44,34.48,107645.0,29.5242,29.5327,29.4899,29.5242,107645.0
2017-04-27 14:20:00,34.48,34.5,34.46,34.46,86707.0,29.5242,29.5413,29.507,29.507,86707.0
2017-04-27 14:25:00,34.45,34.5,34.42,34.46,93338.0,29.4985,29.5413,29.4728,29.507,93338.0
2017-04-27 14:30:00,34.47,34.48,34.45,34.46,49773.0,29.5156,29.5242,29.4985,29.507,49773.0
2017-04-27 14:35:00,34.46,34.47,34.42,34.43,103702.0,29.507,29.5156,29.4728,29.4813,103702.0
2017-04-27 14:40:00,34.43,34.43,34.39,34.42,71511.0,29.4813,29.4813,29.4471,29.4728,71511.0
2017-04-27 14:45:00,34.43,34.48,34.42,34.45,122147.0,29.4813,29.5242,29.4728,29.4985,122147.0
2017-04-27 14:50:00,34.45,34.47,34.44,34.45,56581.0,29.4985,29.5156,29.4899,29.4985,56581.0
2017-04-27 14:55:00,34.45,34.48,34.44,34.46,61926.0,29.4985,29.5242,29.4899,29.507,61926.0
2017-04-27 15:00:00,34.47,34.47,34.44,34.45,121491.0,29.5156,29.5156,29.4899,29.4985,121491.0
2017-04-27 15:05:00,34.45,34.47,34.44,34.45,74785.0,29.4985,29.5156,29.4899,29.4985,74785.0
2017-04-27 15:10:00,34.45,34.5,34.45,34.5,75560.0,29.4985,29.5413,29.4985,29.5413,75560.0
2017-04-27 15:15:00,34.5,34.56,34.49,34.53,174960.0,29.5413,29.5927,29.5327,29.567,174960.0
2017-04-27 15:20:00,34.52,34.59,34.52,34.55,115176.0,29.5584,29.6183,29.5584,29.5841,115176.0
2017-04-27 15:25:00,34.56,34.58,34.48,34.51,147122.0,29.5927,29.6098,29.5242,29.5498,147122.0
2017-04-27 15:30:00,34.51,34.57,34.51,34.55,150373.0,29.5498,29.6012,29.5498,29.5841,150373.0
2017-04-27 15:35:00,34.55,34.55,34.52,34.53,127161.0,29.5841,29.5841,29.5584,29.567,127161.0
2017-04-27 15:40:00,34.53,34.58,34.53,34.54,206885.0,29.567,29.6098,29.567,29.5755,206885.0
2017-04-27 15:45:00,34.53,34.54,34.46,34.47,204790.0,29.567,29.5755,29.507,29.5156,204790.0
2017-04-27 15:50:00,34.47,34.5,34.45,34.5,249243.0,29.5156,29.5413,29.4985,29.5413,249243.0
2017-04-27 15:55:00,34.5,34.57,34.49,34.56,643115.0,29.5413,29.6012,29.5327,29.5927,643115.0
2017-04-28 09:30:00,35.07,35.29,35.0,35.03,756798.0,30.0294,30.2177,29.9694,29.9951,756798.0
2017-04-28 09:35:00,35.03,35.18,34.85,34.92,473306.0,29.9951,30.1235,29.841,29.9009,473306.0
2017-04-28 09:40:00,34.93,34.96,34.81,34.81,318462.0,29.9095,29.9352,29.8067,29.8067,318462.0
2017-04-28 09:45:00,34.82,34.98,34.69,34.7,414430.0,29.8153,29.9523,29.704,29.7125,414430.0
2017-04-28 09:50:00,34.7,34.87,34.68,34.7,275515.0,29.7125,29.8581,29.6954,29.7125,275515.0
2017-04-28 09:55:00,34.7,34.75,34.64,34.73,199067.0,29.7125,29.7553,29.6612,29.7382,199067.0
2017-04-28 10:00:00,34.73,34.87,34.7,34.85,232456.0,29.7382,29.8581,29.7125,29.841,232456.0
2017-04-28 10:05:00,34.84,34.98,34.79,34.95,255707.0,29.8324,29.9523,29.7896,29.9266,255707.0
2017-04-28 10:10:00,34.95,34.96,34.83,34.86,182641.0,29.9266,29.9352,29.8238,29.8495,182641.0
2017-04-28 10:15:00,34.86,34.86,34.68,34.69,223117.0,29.8495,29.8495,29.6954,29.704,223117.0
2017-04-28 10:20:00,34.69,34.72,34.61,34.7,196300.0,29.704,29.7297,29.6355,29.7125,196300.0
2017-04-28 10:25:00,34.7,34.7,34.62,34.69,117450.0,29.7125,29.7125,29.644,29.704,117450.0
2017-04-28 10:30:00,34.69,34.7,34.59,34.66,136706.0,29.704,29.7125,29.6183,29.6783,136706.0
2017-04-28 10:35:00,34.66,34.67,34.57,34.6,174336.0,29.6783,29.6868,29.6012,29.6269,174336.0
2017-04-28 10:40:00,34.6,34.62,34.52,34.53,180637.0,29.6269,29.644,29.5584,29.567,180637.0
2017-04-28 10:45:00,34.53,34.55,34.5,34.51,136988.0,29.567,29.5841,29.5413,29.5498,136988.0
2017-04-28 10:50:00,34.51,34.54,34.51,34.54,120928.0,29.5498,29.5755,29.5498,29.5755,120928.0
2017-04-28 10:55:00,34.54,34.64,34.53,34.58,207948.0,29.5755,29.6612,29.567,29.6098,207948.0
2017-04-28 11:00:00,34.58,34.59,34.55,34.56,110344.0,29.6098,29.6183,29.5841,29.5927,110344.0
2017-04-28 11:05:00,34.57,34.59,34.53,34.54,133425.0,29.6012,29.6183,29.567,29.5755,133425.0
2017-04-28 11:10:00,34.54,34.54,34.43,34.45,225269.0,29.5755,29.5755,29.4813,29.4985,225269.0
2017-04-28 11:15:00,34.45,34.54,34.42,34.5,147663.0,29.4985,29.5755,29.4728,29.5413,147663.0
2017-04-28 11:20:00,34.5,34.58,34.47,34.55,126512.0,29.5413,29.6098,29.5156,29.5841,126512.0
2017-04-28 11:25:00,34.55,34.62,34.51,34.56,110263.0,29.5841,29.644,29.5498,29.5927,110263.0
2017-04-28 11:30:00,34.55,34.56,34.44,34.49,96411.0,29.5841,29.5927,29.4899,29.5327,96411.0
2017-04-28 11:35:00,34.49,34.51,34.47,34.5,75210.0,29.5327,29.5498,29.5156,29.5413,75210.0
2017-04-28 11:40:00,34.5,34.57,34.48,34.57,120040.0,29.5413,29.6012,29.5242,29.6012,120040.0
2017-04-28 11:45:00,34.57,34.63,34.51,34.56,136388.0,29.6012,29.6526,29.5498,29.5927,136388.0
2017-04-28 11:50:00,34.57,34.57,34.52,34.53,87135.0,29.6012,29.6012,29.5584,29.567,87135.0
2017-04-28 11:55:00,34.54,34.54,34.48,34.5,99157.0,29.5755,29.5755,29.5242,29.5413,99157.0
2017-04-28 12:00:00,34.5,34.6,34.5,34.58,125349.0,29.5413,29.6269,29.5413,29.6098,125349.0
2017-04-28 12:05:00,34.58,34.58,34.52,34.54,77728.0,29.6098,29.6098,29.5584,29.5755,77728.0
2017-04-28 12:10:00,34.54,34.55,34.5,34.5,55184.0,29.5755,29.5841,29.5413,29.5413,55184.0
2017-04-28 12:15:00,34.5,34.55,34.48,34.52,74873.0,29.5413,29.5841,29.5242,29.5584,74873.0
2017-04-28 12:20:00,34.53,34.55,34.5,34.55,60647.0,29.567,29.5841,29.5413,29.5841,60647.0
2017-04-28 12:25:00,34.55,34.58,34.54,34.54,43913.0,29.5841,29.6098,29.5755,29.5755,43913.0
2017-04-28 12:30:00,34.54,34.55,34.49,34.52,63818.0,29.5755,29.5841,29.5327,29.5584,63818.0
2017-04-28 12:35:00,34.52,34.53,34.51,34.51,32359.0,29.5584,29.567,29.5498,29.5498,32359.0
2017-04-28 12:40:00,34.51,34.52,34.49,34.5,55720.0,29.5498,29.5584,29.5327,29.5413,55720.0
2017-04-28 12:45:00,34.49,34.58,34.49,34.57,113700.0,29.5327,29.6098,29.5327,29.6012,113700.0
2017-04-28 12:50:00,34.57,34.59,34.56,34.58,73127.0,29.6012,29.6183,29.5927,29.6098,73127.0
2017-04-28 12:55:00,34.58,34.63,34.57,34.61,109285.0,29.6098,29.6526,29.6012,29.6355,109285.0
2017-04-28 13:00:00,34.6,34.65,34.58,34.65,100637.0,29.6269,29.6697,29.6098,29.6697,100637.0
2017-04-28 13:05:00,34.64,34.68,34.62,34.65,112239.0,29.6612,29.6954,29.644,29.6697,112239.0
2017-04-28 13:10:00,34.65,34.67,34.62,34.62,81485.0,29.6697,29.6868,29.644,29.644,81485.0
2017-04-28 13:15:00,34.62,34.63,34.59,34.59,79814.0,29.644,29.6526,29.6183,29.6183,79814.0
2017-04-28 13:20:00,34.59,34.64,34.56,34.63,88567.0,29.6183,29.6612,29.5927,29.6526,88567.0
2017-04-28 13:25:00,34.63,34.68,34.62,34.68,96631.0,29.6526,29.6954,29.644,29.6954,96631.0
2017-04-28 13:30:00,34.68,34.72,34.66,34.72,94327.0,29.6954,29.7297,29.6783,29.7297,94327.0
2017-04-28 13:35:00,34.72,34.79,34.71,34.77,137798.0,29.7297,29.7896,29.7211,29.7725,137798.0
2017-04-28 13:40:00,34.77,34.79,34.68,34.7,95090.0,29.7725,29.7896,29.6954,29.7125,95090.0
2017-04-28 13:45:00,34.7,34.75,34.69,34.74,75848.0,29.7125,29.7553,29.704,29.7468,75848.0
2017-04-28 13:50:00,34.73,34.77,34.73,34.76,72306.0,29.7382,29.7725,29.7382,29.7639,72306.0
2017-04-28 13:55:00,34.75,34.76,34.71,34.72,86847.0,29.7553,29.7639,29.7211,29.7297,86847.0
2017-04-28 14:00:00,34.72,34.76,34.71,34.73,77518.0,29.7297,29.7639,29.7211,29.7382,77518.0
2017-04-28 14:05:00,34.74,34.78,34.71,34.73,101310.0,29.7468,29.781,29.7211,29.7382,101310.0
2017-04-28 14:10:00,34.73,34.75,34.69,34.7,82980.0,29.7382,29.7553,29.704,29.7125,82980.0
2017-04-28 14:15:00,34.69,34.71,34.69,34.7,112432.0,29.704,29.7211,29.704,29.7125,112432.0
2017-04-28 14:20:00,34.7,34.73,34.68,34.72,78463.0,29.7125,29.7382,29.6954,29.7297,78463.0
2017-04-28 14:25:00,34.73,34.73,34.65,34.66,237962.0,29.7382,29.7382,29.6697,29.6783,237962.0
2017-04-28 14:30:00,34.66,34.68,34.65,34.68,111749.0,29.6783,29.6954,29.6697,29.6954,111749.0
2017-04-28 14:35:00,34.67,34.68,34.61,34.63,76587.0,29.6868,29.6954,29.6355,29.6526,76587.0
2017-04-28 14:40:00,34.63,34.66,34.62,34.66,61927.0,29.6526,29.6783,29.644,29.6783,61927.0
2017-04-28 14:45:00,34.66,34.68,34.65,34.68,69222.0,29.6783,29.6954,29.6697,29.6954,69222.0
2017-04-28 14:50:00,34.68,34.68,34.67,34.68,124447.0,29.6954,29.6954,29.6868,29.6954,124447.0
2017-04-28 14:55:00,34.68,34.71,34.67,34.71,68144.0,29.6954,29.7211,29.6868,29.7211,68144.0
2017-04-28 15:00:00,34.7,34.71,34.68,34.7,107297.0,29.7125,29.7211,29.6954,29.7125,107297.0
2017-04-28 15:05:00,34.7,34.73,34.69,34.73,112950.0,29.7125,29.7382,29.704,29.7382,112950.0
2017-04-28 15:10:00,34.72,34.73,34.66,34.67,93851.0,29.7297,29.7382,29.6783,29.6868,93851.0
2017-04-28 15:15:00,34.67,34.68,34.64,34.67,105339.0,29.6868,29.6954,29.6612,29.6868,105339.0
2017-04-28 15:20:00,34.66,34.67,34.65,34.66,54129.0,29.6783,29.6868,29.6697,29.6783,54129.0
2017-04-28 15:25:00,34.65,34.66,34.62,34.63,99495.0,29.6697,29.6783,29.644,29.6526,99495.0
2017-04-28 15:30:00,34.64,34.65,34.6,34.65,162299.0,29.6612,29.6697,29.6269,29.6697,162299.0
2017-04-28 15:35:00,34.65,34.65,34.62,34.63,113969.0,29.6697,29.6697,29.644,29.6526,113969.0
2017-04-28 15:40:00,34.62,34.65,34.62,34.63,256564.0,29.644,29.6697,29.644,29.6526,256564.0
2017-04-28 15:45:00,34.62,34.65,34.57,34.6,383059.0,29.644,29.6697,29.6012,29.6269,383059.0
2017-04-28 15:50:00,34.6,34.61,34.57,34.59,373511.0,29.6269,29.6355,29.6012,29.6183,373511.0
2017-04-28 15:55:00,34.59,34.64,34.58,34.63,706790.0,29.6183,29.6612,29.6098,29.6526,706790.0
2017-05-01 09:30:00,34.63,34.65,34.46,34.46,280433.0,29.6526,29.6697,29.507,29.507,280433.0
2017-05-01 09:35:00,34.46,34.52,34.38,34.39,345500.0,29.507,29.5584,29.4385,29.4471,345500.0
2017-05-01 09:40:00,34.4,34.52,34.36,34.5,242782.0,29.4557,29.5584,29.4214,29.5413,242782.0
2017-05-01 09:45:00,34.5,34.51,34.41,34.45,107286.0,29.5413,29.5498,29.4642,29.4985,107286.0
2017-05-01 09:50:00,34.44,34.45,34.4,34.41,102161.0,29.4899,29.4985,29.4557,29.4642,102161.0
2017-05-01 09:55:00,34.41,34.5,34.41,34.43,95553.0,29.4642,29.5413,29.4642,29.4813,95553.0
2017-05-01 10:00:00,34.43,34.46,34.38,34.44,135688.0,29.4813,29.507,29.4385,29.4899,135688.0
2017-05-01 10:05:00,34.44,34.48,34.41,34.43,83165.0,29.4899,29.5242,29.4642,29.4813,83165.0
2017-05-01 10:10:00,34.43,34.44,34.38,34.4,102301.0,29.4813,29.4899,29.4385,29.4557,102301.0
2017-05-01 10:15:00,34.4,34.46,34.39,34.46,102672.0,29.4557,29.507,29.4471,29.507,102672.0
2017-05-01 10:20:00,34.45,34.46,34.38,34.4,88535.0,29.4985,29.507,29.4385,29.4557,88535.0
2017-05-01 10:25:00,34.39,34.42,34.37,34.4,173863.0,29.4471,29.4728,29.43,29.4557,173863.0
2017-05-01 10:30:00,34.41,34.43,34.4,34.43,87514.0,29.4642,29.4813,29.4557,29.4813,87514.0
2017-05-01 10:35:00,34.43,34.45,34.42,34.44,84083.0,29.4813,29.4985,29.4728,29.4899,84083.0
2017-05-01 10:40:00,34.44,34.45,34.41,34.45,86926.0,29.4899,29.4985,29.4642,29.4985,86926.0
2017-05-01 10:45:00,34.44,34.55,34.44,34.54,123007.0,29.4899,29.5841,29.4899,29.5755,123007.0
2017-05-01 10:50:00,34.54,34.55,34.5,34.55,57848.0,29.5755,29.5841,29.5413,29.5841,57848.0
2017-05-01 10:55:00,34.54,34.55,34.5,34.52,81400.0,29.5755,29.5841,29.5413,29.5584,81400.0
2017-05-01 11:00:00,34.51,34.52,34.49,34.51,69637.0,29.5498,29.5584,29.5327,29.5498,69637.0
2017-05-01 11:05:00,34.51,34.51,34.47,34.47,38153.0,29.5498,29.5498,29.5156,29.5156,38153.0
2017-05-01 11:10:00,34.47,34.5,34.45,34.5,65201.0,29.5156,29.5413,29.4985,29.5413,65201.0
2017-05-01 11:15:00,34.5,34.5,34.45,34.47,77245.0,29.5413,29.5413,29.4985,29.5156,77245.0
2017-05-01 11:20:00,34.47,34.48,34.42,34.43,46064.0,29.5156,29.5242,29.4728,29.4813,46064.0
2017-05-01 11:25:00,34.44,34.44,34.36,34.37,132503.0,29.4899,29.4899,29.4214,29.43,132503.0
2017-05-01 11:30:00,34.36,34.37,34.31,34.31,130079.0,29.4214,29.43,29.3786,29.3786,130079.0
2017-05-01 11:35:00,34.31,34.35,34.28,34.34,139025.0,29.3786,29.4128,29.3529,29.4043,139025.0
2017-05-01 11:40:00,34.34,34.39,34.33,34.38,66925.0,29.4043,29.4471,29.3957,29.4385,66925.0
2017-05-01 11:45:00,34.37,34.41,34.36,34.38,70092.0,29.43,29.4642,29.4214,29.4385,70092.0
2017-05-01 11:50:00,34.39,34.39,34.33,34.33,40865.0,29.4471,29.4471,29.3957,29.3957,40865.0
2017-05-01 11:55:00,34.33,34.34,34.3,34.3,104544.0,29.3957,29.4043,29.37,29.37,104544.0
2017-05-01 12:00:00,34.31,34.31,34.25,34.29,133241.0,29.3786,29.3786,29.3272,29.3615,133241.0
2017-05-01 12:05:00,34.28,34.31,34.27,34.3,65125.0,29.3529,29.3786,29.3443,29.37,65125.0
2017-05-01 12:10:00,34.3,34.32,34.29,34.3,80871.0,29.37,29.3872,29.3615,29.37,80871.0
2017-05-01 12:15:00,34.3,34.31,34.27,34.3,70593.0,29.37,29.3786,29.3443,29.37,70593.0
2017-05-01 12:20:00,34.3,34.32,34.28,34.31,173158.0,29.37,29.3872,29.3529,29.3786,173158.0
2017-05-01 12:25:00,34.3,34.32,34.29,34.31,44901.0,29.37,29.3872,29.3615,29.3786,44901.0
2017-05-01 12:30:00,34.31,34.35,34.31,34.34,32481.0,29.3786,29.4128,29.3786,29.4043,32481.0
2017-05-01 12:35:00,34.33,34.36,34.31,34.35,81598.0,29.3957,29.4214,29.3786,29.4128,81598.0
2017-05-01 12:40:00,34.34,34.36,34.32,34.35,57055.0,29.4043,29.4214,29.3872,29.4128,57055.0
2017-05-01 12:45:00,34.34,34.37,34.32,34.33,165644.0,29.4043,29.43,29.3872,29.3957,165644.0
2017-05-01 12:50:00,34.33,34.33,34.22,34.26,141852.0,29.3957,29.3957,29.3015,29.3358,141852.0
2017-05-01 12:55:00,34.26,34.31,34.25,34.27,78408.0,29.3358,29.3786,29.3272,29.3443,78408.0
2017-05-01 13:00:00,34.27,34.28,34.24,34.24,68185.0,29.3443,29.3529,29.3187,29.3187,68185.0
2017-05-01 13:05:00,34.24,34.27,34.24,34.25,44694.0,29.3187,29.3443,29.3187,29.3272,44694.0
2017-05-01 13:10:00,34.25,34.26,34.22,34.23,55296.0,29.3272,29.3358,29.3015,29.3101,55296.0
2017-05-01 13:15:00,34.23,34.25,34.21,34.23,53969.0,29.3101,29.3272,29.293,29.3101,53969.0
2017-05-01 13:20:00,34.23,34.26,34.22,34.25,42948.0,29.3101,29.3358,29.3015,29.3272,42948.0
2017-05-01 13:25:00,34.24,34.27,34.23,34.26,40529.0,29.3187,29.3443,29.3101,29.3358,40529.0
2017-05-01 13:30:00,34.25,34.27,34.25,34.26,34163.0,29.3272,29.3443,29.3272,29.3358,34163.0
2017-05-01 13:35:00,34.26,34.27,34.24,34.25,47721.0,29.3358,29.3443,29.3187,29.3272,47721.0
2017-05-01 13:40:00,34.25,34.26,34.21,34.23,60756.0,29.3272,29.3358,29.293,29.3101,60756.0
2017-05-01 13:45:00,34.23,34.27,34.23,34.27,60862.0,29.3101,29.3443,29.3101,29.3443,60862.0
2017-05-01 13:50:00,34.27,34.28,34.25,34.27,63002.0,29.3443,29.3529,29.3272,29.3443,63002.0
2017-05-01 13:55:00,34.28,34.33,34.25,34.33,89373.0,29.3529,29.3957,29.3272,29.3957,89373.0
2017-05-01 14:00:00,34.33,34.34,34.29,34.29,117549.0,29.3957,29.4043,29.3615,29.3615,117549.0
2017-05-01 14:05:00,34.29,34.32,34.28,34.31,50343.0,29.3615,29.3872,29.3529,29.3786,50343.0
2017-05-01 14:10:00,34.32,34.38,34.31,34.37,109897.0,29.3872,29.4385,29.3786,29.43,109897.0
2017-05-01 14:15:00,34.37,34.37,34.32,34.33,91338.0,29.43,29.43,29.3872,29.3957,91338.0
2017-05-01 14:20:00,34.33,34.33,34.32,34.33,37518.0,29.3957,29.3957,29.3872,29.3957,37518.0
2017-05-01 14:25:00,34.33,34.34,34.3,34.3,72536.0,29.3957,29.4043,29.37,29.37,72536.0
2017-05-01 14:30:00,34.3,34.3,34.28,34.29,53861.0,29.37,29.37,29.3529,29.3615,53861.0
2017-05-01 14:35:00,34.29,34.31,34.29,34.29,37359.0,29.3615,29.3786,29.3615,29.3615,37359.0
2017-05-01 14:40:00,34.29,34.3,34.26,34.27,77252.0,29.3615,29.37,29.3358,29.3443,77252.0
2017-05-01 14:45:00,34.26,34.28,34.25,34.26,51905.0,29.3358,29.3529,29.3272,29.3358,51905.0
2017-05-01 14:50:00,34.25,34.26,34.24,34.24,61530.0,29.3272,29.3358,29.3187,29.3187,61530.0
2017-05-01 14:55:00,34.25,34.25,34.22,34.23,111673.0,29.3272,29.3272,29.3015,29.3101,111673.0
2017-05-01 15:00:00,34.23,34.27,34.23,34.26,83637.0,29.3101,29.3443,29.3101,29.3358,83637.0
2017-05-01 15:05:00,34.26,34.27,34.25,34.26,44311.0,29.3358,29.3443,29.3272,29.3358,44311.0
2017-05-01 15:10:00,34.26,34.26,34.2,34.22,106719.0,29.3358,29.3358,29.2844,29.3015,106719.0
2017-05-01 15:15:00,34.22,34.23,34.2,34.2,95308.0,29.3015,29.3101,29.2844,29.2844,95308.0
2017-05-01 15:20:00,34.2,34.21,34.16,34.16,180317.0,29.2844,29.293,29.2501,29.2501,180317.0
2017-05-01 15:25:00,34.16,34.19,34.15,34.19,109972.0,29.2501,29.2758,29.2416,29.2758,109972.0
2017-05-01 15:30:00,34.18,34.25,34.18,34.22,168158.0,29.2673,29.3272,29.2673,29.3015,168158.0
2017-05-01 15:35:00,34.23,34.23,34.17,34.17,148894.0,29.3101,29.3101,29.2587,29.2587,148894.0
2017-05-01 15:40:00,34.17,34.23,34.17,34.22,195331.0,29.2587,29.3101,29.2587,29.3015,195331.0
2017-05-01 15:45:00,34.22,34.22,34.18,34.18,271444.0,29.3015,29.3015,29.2673,29.2673,271444.0
2017-05-01 15:50:00,34.19,34.2,34.16,34.17,438615.0,29.2758,29.2844,29.2501,29.2587,438615.0
2017-05-01 15:55:00,34.16,34.21,34.13,34.2,944882.0,29.2501,29.293,29.2245,29.2844,944882.0
2017-05-02 09:30:00,34.09,34.34,33.81,33.93,1144331.0,29.1902,29.4043,28.9505,29.0532,1144331.0
2017-05-02 09:35:00,33.94,34.03,33.25,33.4,1652978.0,29.0618,29.1388,28.4709,28.5994,1652978.0
2017-05-02 09:40:00,33.4,33.55,33.25,33.35,563680.0,28.5994,28.7278,28.4709,28.5566,563680.0
2017-05-02 09:45:00,33.35,33.36,32.82,33.04,1264203.0,28.5566,28.5651,28.1027,28.2911,1264203.0
2017-05-02 09:50:00,33.03,33.25,33.0,33.05,371943.0,28.2826,28.4709,28.2569,28.2997,371943.0
2017-05-02 09:55:00,33.05,33.11,33.01,33.04,512694.0,28.2997,28.3511,28.2654,28.2911,512694.0
2017-05-02 10:00:00,33.03,33.19,33.02,33.13,391837.0,28.2826,28.4196,28.274,28.3682,391837.0
2017-05-02 10:05:00,33.12,33.15,32.98,33.02,736323.0,28.3596,28.3853,28.2398,28.274,736323.0
2017-05-02 10:10:00,33.02,33.1,33.0,33.09,435828.0,28.274,28.3425,28.2569,28.3339,435828.0
2017-05-02 10:15:00,33.1,33.23,33.09,33.19,437995.0,28.3425,28.4538,28.3339,28.4196,437995.0
2017-05-02 10:20:00,33.2,33.31,33.19,33.27,653282.0,28.4281,28.5223,28.4196,28.4881,653282.0
2017-05-02 10:25:00,33.27,33.27,33.14,33.15,472098.0,28.4881,28.4881,28.3768,28.3853,472098.0
2017-05-02 10:30:00,33.15,33.32,33.14,33.22,494475.0,28.3853,28.5309,28.3768,28.4453,494475.0
2017-05-02 10:35:00,33.23,33.24,33.14,33.17,260520.0,28.4538,28.4624,28.3768,28.4024,260520.0
2017-05-02 10:40:00,33.17,33.21,33.08,33.12,555879.0,28.4024,28.4367,28.3254,28.3596,555879.0
2017-05-02 10:45:00,33.12,33.16,33.03,33.07,321147.0,28.3596,28.3939,28.2826,28.3168,321147.0
2017-05-02 10:50:00,33.07,33.07,32.98,33.0,605958.0,28.3168,28.3168,28.2398,28.2569,605958.0
2017-05-02 10:55:00,33.0,33.24,32.99,33.14,739055.0,28.2569,28.4624,28.2483,28.3768,739055.0
2017-05-02 11:00:00,33.14,33.22,33.12,33.16,215545.0,28.3768,28.4453,28.3596,28.3939,215545.0
2017-05-02 11:05:00,33.16,33.2,33.09,33.14,337120.0,28.3939,28.4281,28.3339,28.3768,337120.0
2017-05-02 11:10:00,33.14,33.17,33.04,33.08,249657.0,28.3768,28.4024,28.2911,28.3254,249657.0
2017-05-02 11:15:00,33.08,33.15,33.04,33.15,186907.0,28.3254,28.3853,28.2911,28.3853,186907.0
2017-05-02 11:20:00,33.15,33.17,33.07,33.14,146536.0,28.3853,28.4024,28.3168,28.3768,146536.0
2017-05-02 11:25:00,33.14,33.16,33.09,33.11,128048.0,28.3768,28.3939,28.3339,28.3511,128048.0
2017-05-02 11:30:00,33.11,33.12,33.05,33.11,307872.0,28.3511,28.3596,28.2997,28.3511,307872.0
2017-05-02 11:35:00,33.12,33.12,33.05,33.08,254173.0,28.3596,28.3596,28.2997,28.3254,254173.0
2017-05-02 11:40:00,33.08,33.11,33.07,33.07,134086.0,28.3254,28.3511,28.3168,28.3168,134086.0
2017-05-02 11:45:00,33.08,33.1,33.07,33.09,145737.0,28.3254,28.3425,28.3168,28.3339,145737.0
2017-05-02 11:50:00,33.09,33.09,33.0,33.0,298915.0,28.3339,28.3339,28.2569,28.2569,298915.0
2017-05-02 11:55:00,33.0,33.05,32.97,33.03,289328.0,28.2569,28.2997,28.2312,28.2826,289328.0
2017-05-02 12:00:00,33.03,33.13,33.03,33.1,204332.0,28.2826,28.3682,28.2826,28.3425,204332.0
2017-05-02 12:05:00,33.1,33.13,33.07,33.09,137850.0,28.3425,28.3682,28.3168,28.3339,137850.0
2017-05-02 12:10:00,33.09,33.11,33.08,33.1,115727.0,28.3339,28.3511,28.3254,28.3425,115727.0
2017-05-02 12:15:00,33.1,33.18,33.09,33.17,192980.0,28.3425,28.411,28.3339,28.4024,192980.0
2017-05-02 12:20:00,33.17,33.22,33.16,33.19,136218.0,28.4024,28.4453,28.3939,28.4196,136218.0
2017-05-02 12:25:00,33.19,33.22,33.17,33.19,87695.0,28.4196,28.4453,28.4024,28.4196,87695.0
2017-05-02 12:30:00,33.19,33.24,33.18,33.24,106991.0,28.4196,28.4624,28.411,28.4624,106991.0
2017-05-02 12:35:00,33.24,33.33,33.23,33.33,203938.0,28.4624,28.5394,28.4538,28.5394,203938.0
2017-05-02 12:40:00,33.33,33.36,33.3,33.32,226558.0,28.5394,28.5651,28.5138,28.5309,226558.0
2017-05-02 12:45:00,33.32,33.34,33.29,33.32,129933.0,28.5309,28.548,28.5052,28.5309,129933.0
2017-05-02 12:50:00,33.32,33.32,33.25,33.26,94977.0,28.5309,28.5309,28.4709,28.4795,94977.0
2017-05-02 12:55:00,33.25,33.32,33.23,33.32,139447.0,28.4709,28.5309,28.4538,28.5309,139447.0
2017-05-02 13:00:00,33.32,33.33,33.24,33.24,102528.0,28.5309,28.5394,28.4624,28.4624,102528.0
2017-05-02 13:05:00,33.24,33.26,33.2,33.21,310433.0,28.4624,28.4795,28.4281,28.4367,310433.0
2017-05-02 13:10:00,33.21,33.24,33.2,33.23,150545.0,28.4367,28.4624,28.4281,28.4538,150545.0
2017-05-02 13:15:00,33.22,33.25,33.21,33.24,86371.0,28.4453,28.4709,28.4367,28.4624,86371.0
2017-05-02 13:20:00,33.23,33.24,33.2,33.21,136479.0,28.4538,28.4624,28.4281,28.4367,136479.0
2017-05-02 13:25:00,33.21,33.23,33.2,33.22,188829.0,28.4367,28.4538,28.4281,28.4453,188829.0
2017-05-02 13:30:00,33.21,33.23,33.2,33.22,73624.0,28.4367,28.4538,28.4281,28.4453,73624.0
2017-05-02 13:35:00,33.23,33.26,33.21,33.22,73706.0,28.4538,28.4795,28.4367,28.4453,73706.0
2017-05-02 13:40:00,33.21,33.31,33.21,33.3,104487.0,28.4367,28.5223,28.4367,28.5138,104487.0
2017-05-02 13:45:00,33.3,33.31,33.24,33.24,276669.0,28.5138,28.5223,28.4624,28.4624,276669.0
2017-05-02 13:50:00,33.25,33.26,33.21,33.22,134769.0,28.4709,28.4795,28.4367,28.4453,134769.0
2017-05-02 13:55:00,33.22,33.23,33.2,33.22,133377.0,28.4453,28.4538,28.4281,28.4453,133377.0
2017-05-02 14:00:00,33.23,33.25,33.2,33.23,137087.0,28.4538,28.4709,28.4281,28.4538,137087.0
2017-05-02 14:05:00,33.22,33.24,33.21,33.21,80288.0,28.4453,28.4624,28.4367,28.4367,80288.0
2017-05-02 14:10:00,33.21,33.23,33.2,33.22,105376.0,28.4367,28.4538,28.4281,28.4453,105376.0
2017-05-02 14:15:00,33.23,33.26,33.2,33.24,156147.0,28.4538,28.4795,28.4281,28.4624,156147.0
2017-05-02 14:20:00,33.24,33.25,33.21,33.24,90113.0,28.4624,28.4709,28.4367,28.4624,90113.0
2017-05-02 14:25:00,33.24,33.25,33.21,33.21,74897.0,28.4624,28.4709,28.4367,28.4367,74897.0
2017-05-02 14:30:00,33.22,33.23,33.2,33.21,73292.0,28.4453,28.4538,28.4281,28.4367,73292.0
2017-05-02 14:35:00,33.21,33.22,33.16,33.17,390551.0,28.4367,28.4453,28.3939,28.4024,390551.0
2017-05-02 14:40:00,33.17,33.19,33.16,33.17,54175.0,28.4024,28.4196,28.3939,28.4024,54175.0
2017-05-02 14:45:00,33.16,33.2,33.16,33.18,109721.0,28.3939,28.4281,28.3939,28.411,109721.0
2017-05-02 14:50:00,33.17,33.18,33.11,33.12,140768.0,28.4024,28.411,28.3511,28.3596,140768.0
2017-05-02 14:55:00,33.11,33.17,33.11,33.15,69343.0,28.3511,28.4024,28.3511,28.3853,69343.0
2017-05-02 15:00:00,33.15,33.2,33.13,33.2,142171.0,28.3853,28.4281,28.3682,28.4281,142171.0
2017-05-02 15:05:00,33.2,33.2,33.17,33.19,171369.0,28.4281,28.4281,28.4024,28.4196,171369.0
2017-05-02 15:10:00,33.19,33.2,33.18,33.19,116575.0,28.4196,28.4281,28.411,28.4196,116575.0
2017-05-02 15:15:00,33.19,33.24,33.18,33.23,149630.0,28.4196,28.4624,28.411,28.4538,149630.0
2017-05-02 15:20:00,33.23,33.25,33.22,33.22,132615.0,28.4538,28.4709,28.4453,28.4453,132615.0
2017-05-02 15:25:00,33.23,33.24,33.2,33.23,134736.0,28.4538,28.4624,28.4281,28.4538,134736.0
2017-05-02 15:30:00,33.23,33.24,33.2,33.2,167408.0,28.4538,28.4624,28.4281,28.4281,167408.0
2017-05-02 15:35:00,33.21,33.21,33.18,33.2,256729.0,28.4367,28.4367,28.411,28.4281,256729.0
2017-05-02 15:40:00,33.2,33.21,33.19,33.2,240752.0,28.4281,28.4367,28.4196,28.4281,240752.0
2017-05-02 15:45:00,33.2,33.2,33.16,33.2,271550.0,28.4281,28.4281,28.3939,28.4281,271550.0
2017-05-02 15:50:00,33.2,33.21,33.18,33.2,505430.0,28.4281,28.4367,28.411,28.4281,505430.0
2017-05-02 15:55:00,33.2,33.2,33.18,33.19,746105.0,28.4281,28.4281,28.411,28.4196,746105.0
2017-05-03 09:30:00,33.03,33.12,33.01,33.12,327860.0,28.2826,28.3596,28.2654,28.3596,327860.0
2017-05-03 09:35:00,33.14,33.3,33.12,33.2,250311.0,28.3768,28.5138,28.3596,28.4281,250311.0
2017-05-03 09:40:00,33.2,33.41,33.2,33.41,379262.0,28.4281,28.6079,28.4281,28.6079,379262.0
2017-05-03 09:45:00,33.41,33.44,33.32,33.41,228498.0,28.6079,28.6336,28.5309,28.6079,228498.0
2017-05-03 09:50:00,33.41,33.54,33.38,33.54,191475.0,28.6079,28.7193,28.5823,28.7193,191475.0
2017-05-03 09:55:00,33.54,33.56,33.47,33.47,254270.0,28.7193,28.7364,28.6593,28.6593,254270.0
2017-05-03 10:00:00,33.47,33.47,33.24,33.3,248205.0,28.6593,28.6593,28.4624,28.5138,248205.0
2017-05-03 10:05:00,33.3,33.32,33.24,33.25,117412.0,28.5138,28.5309,28.4624,28.4709,117412.0
2017-05-03 10:10:00,33.26,33.29,33.21,33.28,156668.0,28.4795,28.5052,28.4367,28.4966,156668.0
2017-05-03 10:15:00,33.28,33.39,33.25,33.38,167145.0,28.4966,28.5908,28.4709,28.5823,167145.0
2017-05-03 10:20:00,33.39,33.42,33.34,33.34,125327.0,28.5908,28.6165,28.548,28.548,125327.0
2017-05-03 10:25:00,33.34,33.37,33.31,33.35,175215.0,28.548,28.5737,28.5223,28.5566,175215.0
2017-05-03 10:30:00,33.34,33.36,33.32,33.33,167029.0,28.548,28.5651,28.5309,28.5394,167029.0
2017-05-03 10:35:00,33.33,33.38,33.32,33.37,150680.0,28.5394,28.5823,28.5309,28.5737,150680.0
2017-05-03 10:40:00,33.38,33.4,33.37,33.37,86509.0,28.5823,28.5994,28.5737,28.5737,86509.0
2017-05-03 10:45:00,33.37,33.39,33.32,33.37,193759.0,28.5737,28.5908,28.5309,28.5737,193759.0
2017-05-03 10:50:00,33.36,33.37,33.28,33.33,147623.0,28.5651,28.5737,28.4966,28.5394,147623.0
2017-05-03 10:55:00,33.33,33.37,33.3,33.31,112054.0,28.5394,28.5737,28.5138,28.5223,112054.0
2017-05-03 11:00:00,33.31,33.35,33.28,33.32,157128.0,28.5223,28.5566,28.4966,28.5309,157128.0
2017-05-03 11:05:00,33.32,33.38,33.3,33.38,118493.0,28.5309,28.5823,28.5138,28.5823,118493.0
2017-05-03 11:10:00,33.38,33.38,33.31,33.38,164545.0,28.5823,28.5823,28.5223,28.5823,164545.0
2017-05-03 11:15:00,33.38,33.47,33.37,33.47,78214.0,28.5823,28.6593,28.5737,28.6593,78214.0
2017-05-03 11:20:00,33.47,33.54,33.42,33.42,179001.0,28.6593,28.7193,28.6165,28.6165,179001.0
2017-05-03 11:25:00,33.42,33.51,33.42,33.51,200013.0,28.6165,28.6936,28.6165,28.6936,200013.0
2017-05-03 11:30:00,33.51,33.53,33.5,33.51,83917.0,28.6936,28.7107,28.685,28.6936,83917.0
2017-05-03 11:35:00,33.5,33.6,33.5,33.56,158111.0,28.685,28.7706,28.685,28.7364,158111.0
2017-05-03 11:40:00,33.55,33.56,33.51,33.52,66341.0,28.7278,28.7364,28.6936,28.7021,66341.0
2017-05-03 11:45:00,33.52,33.56,33.5,33.55,94083.0,28.7021,28.7364,28.685,28.7278,94083.0
2017-05-03 11:50:00,33.55,33.66,33.54,33.59,281934.0,28.7278,28.822,28.7193,28.7621,281934.0
2017-05-03 11:55:00,33.59,33.6,33.54,33.55,73558.0,28.7621,28.7706,28.7193,28.7278,73558.0
2017-05-03 12:00:00,33.54,33.55,33.5,33.52,86212.0,28.7193,28.7278,28.685,28.7021,86212.0
2017-05-03 12:05:00,33.53,33.56,33.52,33.54,50761.0,28.7107,28.7364,28.7021,28.7193,50761.0
2017-05-03 12:10:00,33.55,33.56,33.53,33.53,64814.0,28.7278,28.7364,28.7107,28.7107,64814.0
2017-05-03 12:15:00,33.53,33.59,33.53,33.55,100567.0,28.7107,28.7621,28.7107,28.7278,100567.0
2017-05-03 12:20:00,33.56,33.59,33.55,33.58,66294.0,28.7364,28.7621,28.7278,28.7535,66294.0
2017-05-03 12:25:00,33.58,33.58,33.55,33.56,61952.0,28.7535,28.7535,28.7278,28.7364,61952.0
2017-05-03 12:30:00,33.56,33.57,33.54,33.55,53176.0,28.7364,28.745,28.7193,28.7278,53176.0
2017-05-03 12:35:00,33.55,33.58,33.52,33.57,82741.0,28.7278,28.7535,28.7021,28.745,82741.0
2017-05-03 12:40:00,33.57,33.6,33.56,33.58,77151.0,28.745,28.7706,28.7364,28.7535,77151.0
2017-05-03 12:45:00,33.57,33.58,33.56,33.57,40936.0,28.745,28.7535,28.7364,28.745,40936.0
2017-05-03 12:50:00,33.57,33.57,33.53,33.55,82939.0,28.745,28.745,28.7107,28.7278,82939.0
2017-05-03 12:55:00,33.54,33.55,33.5,33.55,191665.0,28.7193,28.7278,28.685,28.7278,191665.0
2017-05-03 13:00:00,33.55,33.61,33.54,33.59,94061.0,28.7278,28.7792,28.7193,28.7621,94061.0
2017-05-03 13:05:00,33.59,33.59,33.51,33.52,61079.0,28.7621,28.7621,28.6936,28.7021,61079.0
2017-05-03 13:10:00,33.53,33.53,33.49,33.5,117537.0,28.7107,28.7107,28.6764,28.685,117537.0
2017-05-03 13:15:00,33.5,33.53,33.48,33.49,114318.0,28.685,28.7107,28.6679,28.6764,114318.0
2017-05-03 13:20:00,33.5,33.53,33.49,33.51,96721.0,28.685,28.7107,28.6764,28.6936,96721.0
2017-05-03 13:25:00,33.5,33.51,33.47,33.49,55042.0,28.685,28.6936,28.6593,28.6764,55042.0
2017-05-03 13:30:00,33.48,33.49,33.46,33.47,35836.0,28.6679,28.6764,28.6508,28.6593,35836.0
2017-05-03 13:35:00,33.47,33.5,33.44,33.49,95548.0,28.6593,28.685,28.6336,28.6764,95548.0
2017-05-03 13:40:00,33.49,33.49,33.46,33.47,35734.0,28.6764,28.6764,28.6508,28.6593,35734.0
2017-05-03 13:45:00,33.46,33.47,33.44,33.45,36341.0,28.6508,28.6593,28.6336,28.6422,36341.0
2017-05-03 13:50:00,33.45,33.46,33.44,33.45,38570.0,28.6422,28.6508,28.6336,28.6422,38570.0
2017-05-03 13:55:00,33.44,33.45,33.39,33.4,75434.0,28.6336,28.6422,28.5908,28.5994,75434.0
2017-05-03 14:00:00,33.41,33.52,33.4,33.45,117533.0,28.6079,28.7021,28.5994,28.6422,117533.0
2017-05-03 14:05:00,33.45,33.5,33.43,33.44,70674.0,28.6422,28.685,28.6251,28.6336,70674.0
2017-05-03 14:10:00,33.44,33.48,33.42,33.43,69311.0,28.6336,28.6679,28.6165,28.6251,69311.0
2017-05-03 14:15:00,33.44,33.44,33.34,33.37,135369.0,28.6336,28.6336,28.548,28.5737,135369.0
2017-05-03 14:20:00,33.38,33.38,33.37,33.37,40039.0,28.5823,28.5823,28.5737,28.5737,40039.0
2017-05-03 14:25:00,33.37,33.43,33.35,33.41,116642.0,28.5737,28.6251,28.5566,28.6079,116642.0
2017-05-03 14:30:00,33.41,33.43,33.37,33.38,94108.0,28.6079,28.6251,28.5737,28.5823,94108.0
2017-05-03 14:35:00,33.38,33.42,33.38,33.42,67612.0,28.5823,28.6165,28.5823,28.6165,67612.0
2017-05-03 14:40:00,33.42,33.44,33.41,33.42,78251.0,28.6165,28.6336,28.6079,28.6165,78251.0
2017-05-03 14:45:00,33.43,33.46,33.38,33.44,124213.0,28.6251,28.6508,28.5823,28.6336,124213.0
2017-05-03 14:50:00,33.45,33.48,33.44,33.48,73682.0,28.6422,28.6679,28.6336,28.6679,73682.0
2017-05-03 14:55:00,33.47,33.5,33.45,33.45,129957.0,28.6593,28.685,28.6422,28.6422,129957.0
2017-05-03 15:00:00,33.46,33.48,33.43,33.44,90413.0,28.6508,28.6679,28.6251,28.6336,90413.0
2017-05-03 15:05:00,33.44,33.45,33.4,33.42,67931.0,28.6336,28.6422,28.5994,28.6165,67931.0
2017-05-03 15:10:00,33.43,33.43,33.41,33.41,83015.0,28.6251,28.6251,28.6079,28.6079,83015.0
2017-05-03 15:15:00,33.41,33.42,33.4,33.4,72708.0,28.6079,28.6165,28.5994,28.5994,72708.0
2017-05-03 15:20:00,33.41,33.46,33.39,33.41,148939.0,28.6079,28.6508,28.5908,28.6079,148939.0
2017-05-03 15:25:00,33.41,33.42,33.39,33.41,70832.0,28.6079,28.6165,28.5908,28.6079,70832.0
2017-05-03 15:30:00,33.41,33.42,33.38,33.41,124962.0,28.6079,28.6165,28.5823,28.6079,124962.0
2017-05-03 15:35:00,33.42,33.44,33.4,33.41,94780.0,28.6165,28.6336,28.5994,28.6079,94780.0
2017-05-03 15:40:00,33.41,33.47,33.41,33.44,163408.0,28.6079,28.6593,28.6079,28.6336,163408.0
2017-05-03 15:45:00,33.45,33.45,33.43,33.45,113170.0,28.6422,28.6422,28.6251,28.6422,113170.0
2017-05-03 15:50:00,33.45,33.5,33.44,33.49,334324.0,28.6422,28.685,28.6336,28.6764,334324.0
2017-05-03 15:55:00,33.49,33.51,33.43,33.47,594195.0,28.6764,28.6936,28.6251,28.6593,594195.0
2017-05-04 09:30:00,33.65,33.67,33.4,33.42,272366.0,28.8135,28.8306,28.5994,28.6165,272366.0
2017-05-04 09:35:00,33.43,33.55,33.43,33.51,83720.0,28.6251,28.7278,28.6251,28.6936,83720.0
2017-05-04 09:40:00,33.5,33.51,33.36,33.37,186216.0,28.685,28.6936,28.5651,28.5737,186216.0
2017-05-04 09:45:00,33.37,33.37,33.16,33.19,320673.0,28.5737,28.5737,28.3939,28.4196,320673.0
2017-05-04 09:50:00,33.19,33.22,33.16,33.16,141359.0,28.4196,28.4453,28.3939,28.3939,141359.0
2017-05-04 09:55:00,33.16,33.16,33.0,33.02,513111.0,28.3939,28.3939,28.2569,28.274,513111.0
2017-05-04 10:00:00,33.01,33.07,33.0,33.04,225086.0,28.2654,28.3168,28.2569,28.2911,225086.0
2017-05-04 10:05:00,33.04,33.08,33.0,33.06,229499.0,28.2911,28.3254,28.2569,28.3083,229499.0
2017-05-04 10:10:00,33.06,33.08,33.02,33.07,125665.0,28.3083,28.3254,28.274,28.3168,125665.0
2017-05-04 10:15:00,33.07,33.11,33.04,33.1,116948.0,28.3168,28.3511,28.2911,28.3425,116948.0
2017-05-04 10:20:00,33.09,33.15,33.08,33.15,106880.0,28.3339,28.3853,28.3254,28.3853,106880.0
2017-05-04 10:25:00,33.15,33.22,33.14,33.16,125218.0,28.3853,28.4453,28.3768,28.3939,125218.0
2017-05-04 10:30:00,33.15,33.16,33.1,33.13,150661.0,28.3853,28.3939,28.3425,28.3682,150661.0
2017-05-04 10:35:00,33.12,33.18,33.11,33.16,109584.0,28.3596,28.411,28.3511,28.3939,109584.0
2017-05-04 10:40:00,33.15,33.16,33.1,33.1,84394.0,28.3853,28.3939,28.3425,28.3425,84394.0
2017-05-04 10:45:00,33.11,33.14,33.05,33.09,203677.0,28.3511,28.3768,28.2997,28.3339,203677.0
2017-05-04 10:50:00,33.09,33.12,33.07,33.1,135309.0,28.3339,28.3596,28.3168,28.3425,135309.0
2017-05-04 10:55:00,33.09,33.12,33.06,33.1,106607.0,28.3339,28.3596,28.3083,28.3425,106607.0
2017-05-04 11:00:00,33.1,33.16,33.1,33.15,69843.0,28.3425,28.3939,28.3425,28.3853,69843.0
2017-05-04 11:05:00,33.16,33.19,33.12,33.13,90830.0,28.3939,28.4196,28.3596,28.3682,90830.0
2017-05-04 11:10:00,33.13,33.18,33.13,33.14,75189.0,28.3682,28.411,28.3682,28.3768,75189.0
2017-05-04 11:15:00,33.14,33.17,33.13,33.16,70858.0,28.3768,28.4024,28.3682,28.3939,70858.0
2017-05-04 11:20:00,33.17,33.21,33.16,33.19,104379.0,28.4024,28.4367,28.3939,28.4196,104379.0
2017-05-04 11:25:00,33.18,33.19,33.15,33.16,68907.0,28.411,28.4196,28.3853,28.3939,68907.0
2017-05-04 11:30:00,33.16,33.19,33.14,33.19,100550.0,28.3939,28.4196,28.3768,28.4196,100550.0
2017-05-04 11:35:00,33.2,33.27,33.19,33.22,150412.0,28.4281,28.4881,28.4196,28.4453,150412.0
2017-05-04 11:40:00,33.22,33.23,33.2,33.22,82160.0,28.4453,28.4538,28.4281,28.4453,82160.0
2017-05-04 11:45:00,33.22,33.22,33.2,33.2,70081.0,28.4453,28.4453,28.4281,28.4281,70081.0
2017-05-04 11:50:00,33.2,33.27,33.19,33.26,102645.0,28.4281,28.4881,28.4196,28.4795,102645.0
2017-05-04 11:55:00,33.24,33.26,33.16,33.17,108011.0,28.4624,28.4795,28.3939,28.4024,108011.0
2017-05-04 12:00:00,33.17,33.19,33.14,33.15,157895.0,28.4024,28.4196,28.3768,28.3853,157895.0
2017-05-04 12:05:00,33.15,33.17,33.13,33.13,57079.0,28.3853,28.4024,28.3682,28.3682,57079.0
2017-05-04 12:10:00,33.13,33.13,33.07,33.07,106937.0,28.3682,28.3682,28.3168,28.3168,106937.0
2017-05-04 12:15:00,33.07,33.07,33.0,33.01,247605.0,28.3168,28.3168,28.2569,28.2654,247605.0
2017-05-04 12:20:00,33.02,33.04,32.97,33.0,322756.0,28.274,28.2911,28.2312,28.2569,322756.0
2017-05-04 12:25:00,33.0,33.08,32.99,33.07,80981.0,28.2569,28.3254,28.2483,28.3168,80981.0
2017-05-04 12:30:00,33.07,33.07,33.02,33.04,61566.0,28.3168,28.3168,28.274,28.2911,61566.0
2017-05-04 12:35:00,33.04,33.07,32.99,33.06,79280.0,28.2911,28.3168,28.2483,28.3083,79280.0
2017-05-04 12:40:00,33.07,33.1,33.06,33.07,88809.0,28.3168,28.3425,28.3083,28.3168,88809.0
2017-05-04 12:45:00,33.08,33.11,33.03,33.11,66430.0,28.3254,28.3511,28.2826,28.3511,66430.0
2017-05-04 12:50:00,33.1,33.14,33.08,33.13,84541.0,28.3425,28.3768,28.3254,28.3682,84541.0
2017-05-04 12:55:00,33.11,33.16,33.11,33.13,37593.0,28.3511,28.3939,28.3511,28.3682,37593.0
2017-05-04 13:00:00,33.12,33.17,33.11,33.17,56830.0,28.3596,28.4024,28.3511,28.4024,56830.0
2017-05-04 13:05:00,33.16,33.18,33.13,33.14,61611.0,28.3939,28.411,28.3682,28.3768,61611.0
2017-05-04 13:10:00,33.13,33.16,33.13,33.13,32479.0,28.3682,28.3939,28.3682,28.3682,32479.0
2017-05-04 13:15:00,33.13,33.19,33.13,33.16,34637.0,28.3682,28.4196,28.3682,28.3939,34637.0
2017-05-04 13:20:00,33.15,33.19,33.15,33.19,34952.0,28.3853,28.4196,28.3853,28.4196,34952.0
2017-05-04 13:25:00,33.18,33.22,33.17,33.2,68733.0,28.411,28.4453,28.4024,28.4281,68733.0
2017-05-04 13:30:00,33.21,33.21,33.17,33.18,27282.0,28.4367,28.4367,28.4024,28.411,27282.0
2017-05-04 13:35:00,33.18,33.19,33.17,33.18,31037.0,28.411,28.4196,28.4024,28.411,31037.0
2017-05-04 13:40:00,33.18,33.21,33.17,33.19,46357.0,28.411,28.4367,28.4024,28.4196,46357.0
2017-05-04 13:45:00,33.19,33.24,33.19,33.23,42061.0,28.4196,28.4624,28.4196,28.4538,42061.0
2017-05-04 13:50:00,33.23,33.25,33.18,33.2,85984.0,28.4538,28.4709,28.411,28.4281,85984.0
2017-05-04 13:55:00,33.2,33.24,33.19,33.23,32781.0,28.4281,28.4624,28.4196,28.4538,32781.0
2017-05-04 14:00:00,33.23,33.25,33.18,33.2,58763.0,28.4538,28.4709,28.411,28.4281,58763.0
2017-05-04 14:05:00,33.19,33.22,33.19,33.21,38466.0,28.4196,28.4453,28.4196,28.4367,38466.0
2017-05-04 14:10:00,33.2,33.22,33.19,33.22,65381.0,28.4281,28.4453,28.4196,28.4453,65381.0
2017-05-04 14:15:00,33.21,33.22,33.15,33.16,111242.0,28.4367,28.4453,28.3853,28.3939,111242.0
2017-05-04 14:20:00,33.15,33.16,33.12,33.14,86785.0,28.3853,28.3939,28.3596,28.3768,86785.0
2017-05-04 14:25:00,33.15,33.17,33.14,33.15,42687.0,28.3853,28.4024,28.3768,28.3853,42687.0
2017-05-04 14:30:00,33.16,33.18,33.13,33.14,68892.0,28.3939,28.411,28.3682,28.3768,68892.0
2017-05-04 14:35:00,33.15,33.15,33.13,33.13,44092.0,28.3853,28.3853,28.3682,28.3682,44092.0
2017-05-04 14:40:00,33.13,33.18,33.13,33.16,64909.0,28.3682,28.411,28.3682,28.3939,64909.0
2017-05-04 14:45:00,33.17,33.18,33.16,33.17,52955.0,28.4024,28.411,28.3939,28.4024,52955.0
2017-05-04 14:50:00,33.16,33.18,33.15,33.16,51692.0,28.3939,28.411,28.3853,28.3939,51692.0
2017-05-04 14:55:00,33.15,33.16,33.11,33.12,59079.0,28.3853,28.3939,28.3511,28.3596,59079.0
2017-05-04 15:00:00,33.12,33.15,33.1,33.15,58512.0,28.3596,28.3853,28.3425,28.3853,58512.0
2017-05-04 15:05:00,33.14,33.15,33.12,33.13,56584.0,28.3768,28.3853,28.3596,28.3682,56584.0
2017-05-04 15:10:00,33.14,33.15,33.12,33.14,57083.0,28.3768,28.3853,28.3596,28.3768,57083.0
2017-05-04 15:15:00,33.15,33.17,33.14,33.17,69199.0,28.3853,28.4024,28.3768,28.4024,69199.0
2017-05-04 15:20:00,33.17,33.17,33.14,33.15,82083.0,28.4024,28.4024,28.3768,28.3853,82083.0
2017-05-04 15:25:00,33.16,33.17,33.15,33.16,84375.0,28.3939,28.4024,28.3853,28.3939,84375.0
2017-05-04 15:30:00,33.15,33.16,33.12,33.13,113744.0,28.3853,28.3939,28.3596,28.3682,113744.0
2017-05-04 15:35:00,33.14,33.16,33.12,33.15,104814.0,28.3768,28.3939,28.3596,28.3853,104814.0
2017-05-04 15:40:00,33.16,33.16,33.13,33.15,120352.0,28.3939,28.3939,28.3682,28.3853,120352.0
2017-05-04 15:45:00,33.16,33.17,33.15,33.16,109047.0,28.3939,28.4024,28.3853,28.3939,109047.0
2017-05-04 15:50:00,33.16,33.17,33.14,33.15,201771.0,28.3939,28.4024,28.3768,28.3853,201771.0
2017-05-04 15:55:00,33.14,33.24,33.14,33.16,860743.0,28.3768,28.4624,28.3768,28.3939,860743.0
2017-05-05 09:30:00,33.29,33.32,33.26,33.3,252304.0,28.5052,28.5309,28.4795,28.5138,252304.0
2017-05-05 09:35:00,33.3,33.35,33.27,33.28,221440.0,28.5138,28.5566,28.4881,28.4966,221440.0
2017-05-05 09:40:00,33.29,33.31,33.2,33.31,179325.0,28.5052,28.5223,28.4281,28.5223,179325.0
2017-05-05 09:45:00,33.31,33.35,33.29,33.35,169398.0,28.5223,28.5566,28.5052,28.5566,169398.0
2017-05-05 09:50:00,33.34,33.4,33.33,33.39,113702.0,28.548,28.5994,28.5394,28.5908,113702.0
2017-05-05 09:55:00,33.39,33.39,33.27,33.31,124366.0,28.5908,28.5908,28.4881,28.5223,124366.0
2017-05-05 10:00:00,33.3,33.32,33.27,33.29,92293.0,28.5138,28.5309,28.4881,28.5052,92293.0
2017-05-05 10:05:00,33.29,33.3,33.27,33.29,49727.0,28.5052,28.5138,28.4881,28.5052,49727.0
2017-05-05 10:10:00,33.29,33.35,33.29,33.3,124473.0,28.5052,28.5566,28.5052,28.5138,124473.0
2017-05-05 10:15:00,33.3,33.37,33.29,33.32,130313.0,28.5138,28.5737,28.5052,28.5309,130313.0
2017-05-05 10:20:00,33.33,33.34,33.28,33.28,83662.0,28.5394,28.548,28.4966,28.4966,83662.0
2017-05-05 10:25:00,33.28,33.28,33.22,33.26,105668.0,28.4966,28.4966,28.4453,28.4795,105668.0
2017-05-05 10:30:00,33.27,33.29,33.22,33.23,102844.0,28.4881,28.5052,28.4453,28.4538,102844.0
2017-05-05 10:35:00,33.24,33.28,33.24,33.28,77103.0,28.4624,28.4966,28.4624,28.4966,77103.0
2017-05-05 10:40:00,33.28,33.28,33.22,33.23,112566.0,28.4966,28.4966,28.4453,28.4538,112566.0
2017-05-05 10:45:00,33.23,33.27,33.23,33.26,48716.0,28.4538,28.4881,28.4538,28.4795,48716.0
2017-05-05 10:50:00,33.26,33.3,33.26,33.3,112593.0,28.4795,28.5138,28.4795,28.5138,112593.0
2017-05-05 10:55:00,33.3,33.33,33.28,33.32,105156.0,28.5138,28.5394,28.4966,28.5309,105156.0
2017-05-05 11:00:00,33.32,33.35,33.32,33.34,102372.0,28.5309,28.5566,28.5309,28.548,102372.0
2017-05-05 11:05:00,33.33,33.38,33.33,33.37,143067.0,28.5394,28.5823,28.5394,28.5737,143067.0
2017-05-05 11:10:00,33.37,33.42,33.36,33.41,194443.0,28.5737,28.6165,28.5651,28.6079,194443.0
2017-05-05 11:15:00,33.41,33.44,33.41,33.44,68762.0,28.6079,28.6336,28.6079,28.6336,68762.0
2017-05-05 11:20:00,33.44,33.46,33.41,33.43,198676.0,28.6336,28.6508,28.6079,28.6251,198676.0
2017-05-05 11:25:00,33.43,33.45,33.41,33.41,91998.0,28.6251,28.6422,28.6079,28.6079,91998.0
2017-05-05 11:30:00,33.41,33.45,33.41,33.45,61620.0,28.6079,28.6422,28.6079,28.6422,61620.0
2017-05-05 11:35:00,33.44,33.47,33.44,33.46,85505.0,28.6336,28.6593,28.6336,28.6508,85505.0
2017-05-05 11:40:00,33.47,33.47,33.44,33.45,85191.0,28.6593,28.6593,28.6336,28.6422,85191.0
2017-05-05 11:45:00,33.45,33.49,33.45,33.47,143561.0,28.6422,28.6764,28.6422,28.6593,143561.0
2017-05-05 11:50:00,33.47,33.48,33.43,33.48,267848.0,28.6593,28.6679,28.6251,28.6679,267848.0
2017-05-05 11:55:00,33.47,33.55,33.47,33.54,498317.0,28.6593,28.7278,28.6593,28.7193,498317.0
2017-05-05 12:00:00,33.54,33.61,33.54,33.6,140795.0,28.7193,28.7792,28.7193,28.7706,140795.0
2017-05-05 12:05:00,33.6,33.61,33.55,33.55,117880.0,28.7706,28.7792,28.7278,28.7278,117880.0
2017-05-05 12:10:00,33.55,33.57,33.53,33.55,88586.0,28.7278,28.745,28.7107,28.7278,88586.0
2017-05-05 12:15:00,33.54,33.57,33.53,33.57,101114.0,28.7193,28.745,28.7107,28.745,101114.0
2017-05-05 12:20:00,33.56,33.58,33.53,33.55,167962.0,28.7364,28.7535,28.7107,28.7278,167962.0
2017-05-05 12:25:00,33.56,33.56,33.53,33.55,131508.0,28.7364,28.7364,28.7107,28.7278,131508.0
2017-05-05 12:30:00,33.55,33.56,33.54,33.55,124123.0,28.7278,28.7364,28.7193,28.7278,124123.0
2017-05-05 12:35:00,33.56,33.58,33.55,33.58,48340.0,28.7364,28.7535,28.7278,28.7535,48340.0
2017-05-05 12:40:00,33.57,33.58,33.57,33.58,36283.0,28.745,28.7535,28.745,28.7535,36283.0
2017-05-05 12:45:00,33.57,33.6,33.57,33.58,74781.0,28.745,28.7706,28.745,28.7535,74781.0
2017-05-05 12:50:00,33.58,33.58,33.57,33.57,34043.0,28.7535,28.7535,28.745,28.745,34043.0
2017-05-05 12:55:00,33.58,33.62,33.57,33.62,62400.0,28.7535,28.7878,28.745,28.7878,62400.0
2017-05-05 13:00:00,33.61,33.64,33.6,33.63,114178.0,28.7792,28.8049,28.7706,28.7963,114178.0
2017-05-05 13:05:00,33.64,33.67,33.63,33.66,109581.0,28.8049,28.8306,28.7963,28.822,109581.0
2017-05-05 13:10:00,33.66,33.71,33.66,33.69,156724.0,28.822,28.8648,28.822,28.8477,156724.0
2017-05-05 13:15:00,33.68,33.69,33.66,33.67,87362.0,28.8391,28.8477,28.822,28.8306,87362.0
2017-05-05 13:20:00,33.68,33.68,33.67,33.68,27693.0,28.8391,28.8391,28.8306,28.8391,27693.0
2017-05-05 13:25:00,33.68,33.71,33.67,33.71,56778.0,28.8391,28.8648,28.8306,28.8648,56778.0
2017-05-05 13:30:00,33.7,33.72,33.7,33.71,47123.0,28.8563,28.8734,28.8563,28.8648,47123.0
2017-05-05 13:35:00,33.72,33.72,33.7,33.71,97547.0,28.8734,28.8734,28.8563,28.8648,97547.0
2017-05-05 13:40:00,33.71,33.72,33.66,33.68,116427.0,28.8648,28.8734,28.822,28.8391,116427.0
2017-05-05 13:45:00,33.68,33.69,33.67,33.68,61557.0,28.8391,28.8477,28.8306,28.8391,61557.0
2017-05-05 13:50:00,33.69,33.69,33.66,33.68,55901.0,28.8477,28.8477,28.822,28.8391,55901.0
2017-05-05 13:55:00,33.68,33.7,33.67,33.7,70369.0,28.8391,28.8563,28.8306,28.8563,70369.0
2017-05-05 14:00:00,33.7,33.72,33.67,33.68,135685.0,28.8563,28.8734,28.8306,28.8391,135685.0
2017-05-05 14:05:00,33.68,33.68,33.65,33.68,70739.0,28.8391,28.8391,28.8135,28.8391,70739.0
2017-05-05 14:10:00,33.68,33.7,33.67,33.69,75626.0,28.8391,28.8563,28.8306,28.8477,75626.0
2017-05-05 14:15:00,33.69,33.71,33.68,33.7,49375.0,28.8477,28.8648,28.8391,28.8563,49375.0
2017-05-05 14:20:00,33.7,33.73,33.69,33.72,74000.0,28.8563,28.882,28.8477,28.8734,74000.0
2017-05-05 14:25:00,33.72,33.75,33.71,33.75,50450.0,28.8734,28.8991,28.8648,28.8991,50450.0
2017-05-05 14:30:00,33.74,33.75,33.71,33.71,63855.0,28.8905,28.8991,28.8648,28.8648,63855.0
2017-05-05 14:35:00,33.71,33.73,33.71,33.72,49469.0,28.8648,28.882,28.8648,28.8734,49469.0
2017-05-05 14:40:00,33.72,33.74,33.71,33.72,61386.0,28.8734,28.8905,28.8648,28.8734,61386.0
2017-05-05 14:45:00,33.72,33.74,33.69,33.74,126128.0,28.8734,28.8905,28.8477,28.8905,126128.0
2017-05-05 14:50:00,33.73,33.74,33.68,33.69,102911.0,28.882,28.8905,28.8391,28.8477,102911.0
2017-05-05 14:55:00,33.69,33.7,33.68,33.69,27127.0,28.8477,28.8563,28.8391,28.8477,27127.0
2017-05-05 15:00:00,33.68,33.69,33.63,33.65,74923.0,28.8391,28.8477,28.7963,28.8135,74923.0
2017-05-05 15:05:00,33.66,33.7,33.65,33.67,183527.0,28.822,28.8563,28.8135,28.8306,183527.0
2017-05-05 15:10:00,33.67,33.68,33.66,33.68,63869.0,28.8306,28.8391,28.822,28.8391,63869.0
2017-05-05 15:15:00,33.68,33.68,33.64,33.67,63214.0,28.8391,28.8391,28.8049,28.8306,63214.0
2017-05-05 15:20:00,33.66,33.67,33.66,33.66,46271.0,28.822,28.8306,28.822,28.822,46271.0
2017-05-05 15:25:00,33.67,33.69,33.66,33.67,95447.0,28.8306,28.8477,28.822,28.8306,95447.0
2017-05-05 15:30:00,33.68,33.71,33.67,33.7,102218.0,28.8391,28.8648,28.8306,28.8563,102218.0
2017-05-05 15:35:00,33.71,33.75,33.7,33.72,137205.0,28.8648,28.8991,28.8563,28.8734,137205.0
2017-05-05 15:40:00,33.72,33.75,33.71,33.73,144411.0,28.8734,28.8991,28.8648,28.882,144411.0
2017-05-05 15:45:00,33.73,33.75,33.72,33.75,139915.0,28.882,28.8991,28.8734,28.8991,139915.0
2017-05-05 15:50:00,33.75,33.75,33.72,33.72,214782.0,28.8991,28.8991,28.8734,28.8734,214782.0
2017-05-05 15:55:00,33.73,33.77,33.72,33.76,499219.0,28.882,28.9162,28.8734,28.9076,499219.0
2017-05-08 09:30:00,33.85,34.1,33.8,34.03,511242.0,28.9847,29.1988,28.9419,29.1388,511242.0
2017-05-08 09:35:00,34.04,34.08,33.95,34.06,245317.0,29.1474,29.1816,29.0703,29.1645,245317.0
2017-05-08 09:40:00,34.07,34.25,34.03,34.25,405613.0,29.1731,29.3272,29.1388,29.3272,405613.0
2017-05-08 09:45:00,34.25,34.25,34.12,34.15,449822.0,29.3272,29.3272,29.2159,29.2416,449822.0
2017-05-08 09:50:00,34.15,34.2,34.11,34.19,210981.0,29.2416,29.2844,29.2073,29.2758,210981.0
2017-05-08 09:55:00,34.19,34.2,34.17,34.19,111402.0,29.2758,29.2844,29.2587,29.2758,111402.0
2017-05-08 10:00:00,34.19,34.21,34.13,34.13,175458.0,29.2758,29.293,29.2245,29.2245,175458.0
2017-05-08 10:05:00,34.14,34.25,34.12,34.24,303389.0,29.233,29.3272,29.2159,29.3187,303389.0
2017-05-08 10:10:00,34.25,34.25,34.15,34.15,152862.0,29.3272,29.3272,29.2416,29.2416,152862.0
2017-05-08 10:15:00,34.16,34.22,34.15,34.22,233996.0,29.2501,29.3015,29.2416,29.3015,233996.0
2017-05-08 10:20:00,34.22,34.22,34.18,34.2,179366.0,29.3015,29.3015,29.2673,29.2844,179366.0
2017-05-08 10:25:00,34.21,34.21,34.17,34.17,102926.0,29.293,29.293,29.2587,29.2587,102926.0
2017-05-08 10:30:00,34.17,34.2,34.12,34.2,125845.0,29.2587,29.2844,29.2159,29.2844,125845.0
2017-05-08 10:35:00,34.2,34.2,34.16,34.16,121433.0,29.2844,29.2844,29.2501,29.2501,121433.0
2017-05-08 10:40:00,34.16,34.17,34.12,34.16,102113.0,29.2501,29.2587,29.2159,29.2501,102113.0
2017-05-08 10:45:00,34.17,34.19,34.15,34.15,120523.0,29.2587,29.2758,29.2416,29.2416,120523.0
2017-05-08 10:50:00,34.16,34.18,34.1,34.14,151068.0,29.2501,29.2673,29.1988,29.233,151068.0
2017-05-08 10:55:00,34.14,34.21,34.13,34.14,176089.0,29.233,29.293,29.2245,29.233,176089.0
2017-05-08 11:00:00,34.14,34.17,34.12,34.12,115668.0,29.233,29.2587,29.2159,29.2159,115668.0
2017-05-08 11:05:00,34.13,34.17,34.12,34.13,142210.0,29.2245,29.2587,29.2159,29.2245,142210.0
2017-05-08 11:10:00,34.13,34.14,34.1,34.11,150586.0,29.2245,29.233,29.1988,29.2073,150586.0
2017-05-08 11:15:00,34.11,34.13,34.1,34.13,119610.0,29.2073,29.2245,29.1988,29.2245,119610.0
2017-05-08 11:20:00,34.12,34.13,34.04,34.04,249475.0,29.2159,29.2245,29.1474,29.1474,249475.0
2017-05-08 11:25:00,34.04,34.05,33.98,34.0,155888.0,29.1474,29.156,29.096,29.1131,155888.0
2017-05-08 11:30:00,34.0,34.1,33.99,34.07,180064.0,29.1131,29.1988,29.1046,29.1731,180064.0
2017-05-08 11:35:00,34.07,34.08,34.04,34.04,112005.0,29.1731,29.1816,29.1474,29.1474,112005.0
2017-05-08 11:40:00,34.04,34.06,34.04,34.05,83357.0,29.1474,29.1645,29.1474,29.156,83357.0
2017-05-08 11:45:00,34.05,34.08,34.04,34.05,61418.0,29.156,29.1816,29.1474,29.156,61418.0
2017-05-08 11:50:00,34.04,34.05,34.0,34.02,108207.0,29.1474,29.156,29.1131,29.1303,108207.0
2017-05-08 11:55:00,34.02,34.04,34.01,34.02,109762.0,29.1303,29.1474,29.1217,29.1303,109762.0
2017-05-08 12:00:00,34.02,34.04,34.01,34.02,82122.0,29.1303,29.1474,29.1217,29.1303,82122.0
2017-05-08 12:05:00,34.02,34.03,34.0,34.0,49835.0,29.1303,29.1388,29.1131,29.1131,49835.0
2017-05-08 12:10:00,34.0,34.02,33.98,33.98,93535.0,29.1131,29.1303,29.096,29.096,93535.0
2017-05-08 12:15:00,33.98,34.02,33.97,34.02,71080.0,29.096,29.1303,29.0875,29.1303,71080.0
2017-05-08 12:20:00,34.02,34.02,33.99,34.0,50065.0,29.1303,29.1303,29.1046,29.1131,50065.0
2017-05-08 12:25:00,33.99,34.01,33.99,33.99,70099.0,29.1046,29.1217,29.1046,29.1046,70099.0
2017-05-08 12:30:00,34.0,34.02,33.99,34.02,47902.0,29.1131,29.1303,29.1046,29.1303,47902.0
2017-05-08 12:35:00,34.02,34.04,34.01,34.04,107870.0,29.1303,29.1474,29.1217,29.1474,107870.0
2017-05-08 12:40:00,34.03,34.04,34.0,34.01,114629.0,29.1388,29.1474,29.1131,29.1217,114629.0
2017-05-08 12:45:00,34.01,34.06,34.01,34.05,109767.0,29.1217,29.1645,29.1217,29.156,109767.0
2017-05-08 12:50:00,34.05,34.06,34.04,34.04,49758.0,29.156,29.1645,29.1474,29.1474,49758.0
2017-05-08 12:55:00,34.04,34.08,34.03,34.08,70109.0,29.1474,29.1816,29.1388,29.1816,70109.0
2017-05-08 13:00:00,34.08,34.09,34.07,34.08,54727.0,29.1816,29.1902,29.1731,29.1816,54727.0
2017-05-08 13:05:00,34.08,34.1,34.07,34.09,76166.0,29.1816,29.1988,29.1731,29.1902,76166.0
2017-05-08 13:10:00,34.08,34.1,34.05,34.06,92011.0,29.1816,29.1988,29.156,29.1645,92011.0
2017-05-08 13:15:00,34.07,34.09,34.06,34.09,53533.0,29.1731,29.1902,29.1645,29.1902,53533.0
2017-05-08 13:20:00,34.09,34.11,34.08,34.09,120856.0,29.1902,29.2073,29.1816,29.1902,120856.0
2017-05-08 13:25:00,34.09,34.12,34.07,34.12,88545.0,29.1902,29.2159,29.1731,29.2159,88545.0
2017-05-08 13:30:00,34.11,34.12,34.09,34.09,67869.0,29.2073,29.2159,29.1902,29.1902,67869.0
2017-05-08 13:35:00,34.09,34.1,34.08,34.09,52247.0,29.1902,29.1988,29.1816,29.1902,52247.0
2017-05-08 13:40:00,34.09,34.1,34.07,34.07,72674.0,29.1902,29.1988,29.1731,29.1731,72674.0
2017-05-08 13:45:00,34.07,34.08,34.06,34.07,63443.0,29.1731,29.1816,29.1645,29.1731,63443.0
2017-05-08 13:50:00,34.07,34.1,34.07,34.09,71233.0,29.1731,29.1988,29.1731,29.1902,71233.0
2017-05-08 13:55:00,34.09,34.12,34.09,34.09,95136.0,29.1902,29.2159,29.1902,29.1902,95136.0
2017-05-08 14:00:00,34.09,34.1,34.09,34.09,35336.0,29.1902,29.1988,29.1902,29.1902,35336.0
2017-05-08 14:05:00,34.09,34.1,34.09,34.09,47450.0,29.1902,29.1988,29.1902,29.1902,47450.0
2017-05-08 14:10:00,34.09,34.1,34.05,34.08,97552.0,29.1902,29.1988,29.156,29.1816,97552.0
2017-05-08 14:15:00,34.07,34.08,34.03,34.05,95645.0,29.1731,29.1816,29.1388,29.156,95645.0
2017-05-08 14:20:00,34.05,34.08,34.05,34.08,73734.0,29.156,29.1816,29.156,29.1816,73734.0
2017-05-08 14:25:00,34.08,34.1,34.07,34.08,102803.0,29.1816,29.1988,29.1731,29.1816,102803.0
2017-05-08 14:30:00,34.08,34.09,34.07,34.08,50827.0,29.1816,29.1902,29.1731,29.1816,50827.0
2017-05-08 14:35:00,34.09,34.1,34.08,34.09,72193.0,29.1902,29.1988,29.1816,29.1902,72193.0
2017-05-08 14:40:00,34.09,34.09,34.06,34.07,97428.0,29.1902,29.1902,29.1645,29.1731,97428.0
2017-05-08 14:45:00,34.06,34.08,34.06,34.08,41576.0,29.1645,29.1816,29.1645,29.1816,41576.0
2017-05-08 14:50:00,34.07,34.09,34.04,34.05,133323.0,29.1731,29.1902,29.1474,29.156,133323.0
2017-05-08 14:55:00,34.05,34.06,34.05,34.06,24369.0,29.156,29.1645,29.156,29.1645,24369.0
2017-05-08 15:00:00,34.05,34.07,34.05,34.06,51376.0,29.156,29.1731,29.156,29.1645,51376.0
2017-05-08 15:05:00,34.07,34.1,34.06,34.09,103251.0,29.1731,29.1988,29.1645,29.1902,103251.0
2017-05-08 15:10:00,34.09,34.1,34.08,34.09,64908.0,29.1902,29.1988,29.1816,29.1902,64908.0
2017-05-08 15:15:00,34.09,34.1,34.08,34.09,58613.0,29.1902,29.1988,29.1816,29.1902,58613.0
2017-05-08 15:20:00,34.09,34.11,34.09,34.1,147575.0,29.1902,29.2073,29.1902,29.1988,147575.0
2017-05-08 15:25:00,34.09,34.1,34.05,34.05,99775.0,29.1902,29.1988,29.156,29.156,99775.0
2017-05-08 15:30:00,34.06,34.06,34.04,34.04,159961.0,29.1645,29.1645,29.1474,29.1474,159961.0
2017-05-08 15:35:00,34.04,34.05,34.02,34.02,130524.0,29.1474,29.156,29.1303,29.1303,130524.0
2017-05-08 15:40:00,34.02,34.05,34.02,34.04,219800.0,29.1303,29.156,29.1303,29.1474,219800.0
2017-05-08 15:45:00,34.03,34.04,34.0,34.01,158238.0,29.1388,29.1474,29.1131,29.1217,158238.0
2017-05-08 15:50:00,34.01,34.01,33.99,33.99,233342.0,29.1217,29.1217,29.1046,29.1046,233342.0
2017-05-08 15:55:00,33.99,33.99,33.94,33.96,645825.0,29.1046,29.1046,29.0618,29.0789,645825.0
2017-05-09 09:30:00,33.95,34.08,33.9,34.0,391524.0,29.0703,29.1816,29.0275,29.1131,391524.0
2017-05-09 09:35:00,34.01,34.05,33.97,34.02,124627.0,29.1217,29.156,29.0875,29.1303,124627.0
2017-05-09 09:40:00,34.02,34.04,33.97,34.02,182586.0,29.1303,29.1474,29.0875,29.1303,182586.0
2017-05-09 09:45:00,34.03,34.08,34.01,34.07,125740.0,29.1388,29.1816,29.1217,29.1731,125740.0
2017-05-09 09:50:00,34.07,34.08,34.0,34.02,127698.0,29.1731,29.1816,29.1131,29.1303,127698.0
2017-05-09 09:55:00,34.03,34.08,34.02,34.06,45357.0,29.1388,29.1816,29.1303,29.1645,45357.0
2017-05-09 10:00:00,34.06,34.07,34.01,34.03,64694.0,29.1645,29.1731,29.1217,29.1388,64694.0
2017-05-09 10:05:00,34.03,34.07,34.02,34.03,42753.0,29.1388,29.1731,29.1303,29.1388,42753.0
2017-05-09 10:10:00,34.02,34.04,33.98,34.01,101582.0,29.1303,29.1474,29.096,29.1217,101582.0
2017-05-09 10:15:00,34.02,34.04,33.98,34.01,112222.0,29.1303,29.1474,29.096,29.1217,112222.0
2017-05-09 10:20:00,34.02,34.03,33.96,33.99,72876.0,29.1303,29.1388,29.0789,29.1046,72876.0
2017-05-09 10:25:00,34.0,34.1,33.99,34.08,87767.0,29.1131,29.1988,29.1046,29.1816,87767.0
2017-05-09 10:30:00,34.08,34.11,34.07,34.09,101793.0,29.1816,29.2073,29.1731,29.1902,101793.0
2017-05-09 10:35:00,34.1,34.1,34.07,34.09,80445.0,29.1988,29.1988,29.1731,29.1902,80445.0
2017-05-09 10:40:00,34.09,34.15,34.05,34.13,120180.0,29.1902,29.2416,29.156,29.2245,120180.0
2017-05-09 10:45:00,34.13,34.23,34.12,34.23,117021.0,29.2245,29.3101,29.2159,29.3101,117021.0
2017-05-09 10:50:00,34.23,34.24,34.2,34.22,94731.0,29.3101,29.3187,29.2844,29.3015,94731.0
2017-05-09 10:55:00,34.23,34.23,34.17,34.2,123165.0,29.3101,29.3101,29.2587,29.2844,123165.0
2017-05-09 11:00:00,34.2,34.22,34.19,34.21,31133.0,29.2844,29.3015,29.2758,29.293,31133.0
2017-05-09 11:05:00,34.22,34.25,34.21,34.24,116618.0,29.3015,29.3272,29.293,29.3187,116618.0
2017-05-09 11:10:00,34.25,34.25,34.22,34.25,85693.0,29.3272,29.3272,29.3015,29.3272,85693.0
2017-05-09 11:15:00,34.25,34.25,34.19,34.2,92728.0,29.3272,29.3272,29.2758,29.2844,92728.0
2017-05-09 11:20:00,34.2,34.23,34.2,34.23,55185.0,29.2844,29.3101,29.2844,29.3101,55185.0
2017-05-09 11:25:00,34.22,34.26,34.22,34.25,78676.0,29.3015,29.3358,29.3015,29.3272,78676.0
2017-05-09 11:30:00,34.26,34.26,34.21,34.25,94891.0,29.3358,29.3358,29.293,29.3272,94891.0
2017-05-09 11:35:00,34.25,34.28,34.22,34.27,80764.0,29.3272,29.3529,29.3015,29.3443,80764.0
2017-05-09 11:40:00,34.26,34.32,34.26,34.32,158948.0,29.3358,29.3872,29.3358,29.3872,158948.0
2017-05-09 11:45:00,34.32,34.38,34.32,34.36,107494.0,29.3872,29.4385,29.3872,29.4214,107494.0
2017-05-09 11:50:00,34.36,34.39,34.35,34.38,69978.0,29.4214,29.4471,29.4128,29.4385,69978.0
2017-05-09 11:55:00,34.38,34.42,34.37,34.41,82276.0,29.4385,29.4728,29.43,29.4642,82276.0
2017-05-09 12:00:00,34.42,34.44,34.4,34.43,63980.0,29.4728,29.4899,29.4557,29.4813,63980.0
2017-05-09 12:05:00,34.44,34.46,34.39,34.41,123615.0,29.4899,29.507,29.4471,29.4642,123615.0
2017-05-09 12:10:00,34.41,34.43,34.4,34.42,55499.0,29.4642,29.4813,29.4557,29.4728,55499.0
2017-05-09 12:15:00,34.42,34.42,34.38,34.39,75655.0,29.4728,29.4728,29.4385,29.4471,75655.0
2017-05-09 12:20:00,34.39,34.41,34.35,34.4,62414.0,29.4471,29.4642,29.4128,29.4557,62414.0
2017-05-09 12:25:00,34.4,34.42,34.4,34.42,28986.0,29.4557,29.4728,29.4557,29.4728,28986.0
2017-05-09 12:30:00,34.41,34.42,34.34,34.34,102724.0,29.4642,29.4728,29.4043,29.4043,102724.0
2017-05-09 12:35:00,34.34,34.35,34.33,34.34,71870.0,29.4043,29.4128,29.3957,29.4043,71870.0
2017-05-09 12:40:00,34.34,34.35,34.32,34.33,59525.0,29.4043,29.4128,29.3872,29.3957,59525.0
2017-05-09 12:45:00,34.33,34.38,34.32,34.38,26844.0,29.3957,29.4385,29.3872,29.4385,26844.0
2017-05-09 12:50:00,34.38,34.38,34.36,34.36,55678.0,29.4385,29.4385,29.4214,29.4214,55678.0
2017-05-09 12:55:00,34.36,34.36,34.34,34.36,60643.0,29.4214,29.4214,29.4043,29.4214,60643.0
2017-05-09 13:00:00,34.36,34.38,34.35,34.37,31386.0,29.4214,29.4385,29.4128,29.43,31386.0
2017-05-09 13:05:00,34.38,34.41,34.37,34.38,85122.0,29.4385,29.4642,29.43,29.4385,85122.0
2017-05-09 13:10:00,34.38,34.4,34.37,34.38,55824.0,29.4385,29.4557,29.43,29.4385,55824.0
2017-05-09 13:15:00,34.38,34.39,34.37,34.38,51036.0,29.4385,29.4471,29.43,29.4385,51036.0
2017-05-09 13:20:00,34.38,34.39,34.36,34.38,113764.0,29.4385,29.4471,29.4214,29.4385,113764.0
2017-05-09 13:25:00,34.39,34.39,34.31,34.32,63601.0,29.4471,29.4471,29.3786,29.3872,63601.0
2017-05-09 13:30:00,34.32,34.34,34.3,34.31,59679.0,29.3872,29.4043,29.37,29.3786,59679.0
2017-05-09 13:35:00,34.3,34.31,34.3,34.3,46570.0,29.37,29.3786,29.37,29.37,46570.0
2017-05-09 13:40:00,34.3,34.34,34.3,34.33,89029.0,29.37,29.4043,29.37,29.3957,89029.0
2017-05-09 13:45:00,34.33,34.33,34.3,34.3,50461.0,29.3957,29.3957,29.37,29.37,50461.0
2017-05-09 13:50:00,34.31,34.34,34.3,34.32,59810.0,29.3786,29.4043,29.37,29.3872,59810.0
2017-05-09 13:55:00,34.32,34.35,34.3,34.34,50202.0,29.3872,29.4128,29.37,29.4043,50202.0
2017-05-09 14:00:00,34.34,34.35,34.33,34.33,49282.0,29.4043,29.4128,29.3957,29.3957,49282.0
2017-05-09 14:05:00,34.33,34.34,34.31,34.34,38421.0,29.3957,29.4043,29.3786,29.4043,38421.0
2017-05-09 14:10:00,34.33,34.37,34.32,34.36,63287.0,29.3957,29.43,29.3872,29.4214,63287.0
2017-05-09 14:15:00,34.35,34.36,34.32,34.33,82269.0,29.4128,29.4214,29.3872,29.3957,82269.0
2017-05-09 14:20:00,34.33,34.34,34.31,34.31,57716.0,29.3957,29.4043,29.3786,29.3786,57716.0
2017-05-09 14:25:00,34.31,34.32,34.31,34.31,23320.0,29.3786,29.3872,29.3786,29.3786,23320.0
2017-05-09 14:30:00,34.32,34.34,34.31,34.33,49659.0,29.3872,29.4043,29.3786,29.3957,49659.0
2017-05-09 14:35:00,34.33,34.36,34.32,34.34,121568.0,29.3957,29.4214,29.3872,29.4043,121568.0
2017-05-09 14:40:00,34.34,34.36,34.34,34.35,30133.0,29.4043,29.4214,29.4043,29.4128,30133.0
2017-05-09 14:45:00,34.36,34.39,34.35,34.38,95248.0,29.4214,29.4471,29.4128,29.4385,95248.0
2017-05-09 14:50:00,34.38,34.38,34.36,34.36,44862.0,29.4385,29.4385,29.4214,29.4214,44862.0
2017-05-09 14:55:00,34.36,34.37,34.33,34.34,124947.0,29.4214,29.43,29.3957,29.4043,124947.0
2017-05-09 15:00:00,34.34,34.4,34.34,34.39,107665.0,29.4043,29.4557,29.4043,29.4471,107665.0
2017-05-09 15:05:00,34.4,34.43,34.37,34.4,154653.0,29.4557,29.4813,29.43,29.4557,154653.0
2017-05-09 15:10:00,34.4,34.4,34.39,34.4,43850.0,29.4557,29.4557,29.4471,29.4557,43850.0
2017-05-09 15:15:00,34.39,34.45,34.39,34.45,180288.0,29.4471,29.4985,29.4471,29.4985,180288.0
2017-05-09 15:20:00,34.44,34.45,34.41,34.44,83702.0,29.4899,29.4985,29.4642,29.4899,83702.0
2017-05-09 15:25:00,34.45,34.47,34.44,34.45,129613.0,29.4985,29.5156,29.4899,29.4985,129613.0
2017-05-09 15:30:00,34.44,34.45,34.36,34.36,169582.0,29.4899,29.4985,29.4214,29.4214,169582.0
2017-05-09 15:35:00,34.37,34.37,34.25,34.26,176357.0,29.43,29.43,29.3272,29.3358,176357.0
2017-05-09 15:40:00,34.25,34.26,34.21,34.23,188224.0,29.3272,29.3358,29.293,29.3101,188224.0
2017-05-09 15:45:00,34.23,34.29,34.23,34.25,193088.0,29.3101,29.3615,29.3101,29.3272,193088.0
2017-05-09 15:50:00,34.26,34.29,34.25,34.27,208785.0,29.3358,29.3615,29.3272,29.3443,208785.0
2017-05-09 15:55:00,34.26,34.28,34.25,34.27,359508.0,29.3358,29.3529,29.3272,29.3443,359508.0
2017-05-10 09:30:00,34.25,34.46,34.22,34.42,366115.0,29.3272,29.507,29.3015,29.4728,366115.0
2017-05-10 09:35:00,34.43,34.43,34.35,34.38,91937.0,29.4813,29.4813,29.4128,29.4385,91937.0
2017-05-10 09:40:00,34.37,34.42,34.33,34.41,123599.0,29.43,29.4728,29.3957,29.4642,123599.0
2017-05-10 09:45:00,34.41,34.42,34.27,34.29,131496.0,29.4642,29.4728,29.3443,29.3615,131496.0
2017-05-10 09:50:00,34.3,34.3,34.24,34.28,77331.0,29.37,29.37,29.3187,29.3529,77331.0
2017-05-10 09:55:00,34.27,34.31,34.25,34.28,100135.0,29.3443,29.3786,29.3272,29.3529,100135.0
2017-05-10 10:00:00,34.28,34.32,34.25,34.3,93523.0,29.3529,29.3872,29.3272,29.37,93523.0
2017-05-10 10:05:00,34.3,34.3,34.25,34.25,98058.0,29.37,29.37,29.3272,29.3272,98058.0
2017-05-10 10:10:00,34.26,34.33,34.25,34.3,101550.0,29.3358,29.3957,29.3272,29.37,101550.0
2017-05-10 10:15:00,34.29,34.3,34.21,34.22,144787.0,29.3615,29.37,29.293,29.3015,144787.0
2017-05-10 10:20:00,34.22,34.23,34.19,34.2,129794.0,29.3015,29.3101,29.2758,29.2844,129794.0
2017-05-10 10:25:00,34.19,34.19,34.1,34.11,159921.0,29.2758,29.2758,29.1988,29.2073,159921.0
2017-05-10 10:30:00,34.11,34.13,34.08,34.12,177990.0,29.2073,29.2245,29.1816,29.2159,177990.0
2017-05-10 10:35:00,34.12,34.17,34.11,34.15,95269.0,29.2159,29.2587,29.2073,29.2416,95269.0
2017-05-10 10:40:00,34.15,34.22,34.11,34.22,112143.0,29.2416,29.3015,29.2073,29.3015,112143.0
2017-05-10 10:45:00,34.22,34.24,34.21,34.22,95120.0,29.3015,29.3187,29.293,29.3015,95120.0
2017-05-10 10:50:00,34.21,34.25,34.21,34.23,104163.0,29.293,29.3272,29.293,29.3101,104163.0
2017-05-10 10:55:00,34.23,34.24,34.19,34.22,101109.0,29.3101,29.3187,29.2758,29.3015,101109.0
2017-05-10 11:00:00,34.22,34.27,34.2,34.27,99503.0,29.3015,29.3443,29.2844,29.3443,99503.0
2017-05-10 11:05:00,34.27,34.27,34.22,34.25,107629.0,29.3443,29.3443,29.3015,29.3272,107629.0
2017-05-10 11:10:00,34.25,34.28,34.23,34.28,84743.0,29.3272,29.3529,29.3101,29.3529,84743.0
2017-05-10 11:15:00,34.27,34.3,34.25,34.25,131266.0,29.3443,29.37,29.3272,29.3272,131266.0
2017-05-10 11:20:00,34.26,34.32,34.25,34.3,97423.0,29.3358,29.3872,29.3272,29.37,97423.0
2017-05-10 11:25:00,34.31,34.32,34.29,34.3,118339.0,29.3786,29.3872,29.3615,29.37,118339.0
2017-05-10 11:30:00,34.3,34.3,34.28,34.29,60976.0,29.37,29.37,29.3529,29.3615,60976.0
2017-05-10 11:35:00,34.29,34.3,34.27,34.3,71984.0,29.3615,29.37,29.3443,29.37,71984.0
2017-05-10 11:40:00,34.29,34.31,34.29,34.3,88560.0,29.3615,29.3786,29.3615,29.37,88560.0
2017-05-10 11:45:00,34.3,34.36,34.3,34.36,101058.0,29.37,29.4214,29.37,29.4214,101058.0
2017-05-10 11:50:00,34.36,34.36,34.34,34.35,47737.0,29.4214,29.4214,29.4043,29.4128,47737.0
2017-05-10 11:55:00,34.36,34.36,34.3,34.32,55269.0,29.4214,29.4214,29.37,29.3872,55269.0
2017-05-10 12:00:00,34.32,34.33,34.3,34.33,34166.0,29.3872,29.3957,29.37,29.3957,34166.0
2017-05-10 12:05:00,34.33,34.35,34.32,34.34,46210.0,29.3957,29.4128,29.3872,29.4043,46210.0
2017-05-10 12:10:00,34.34,34.35,34.31,34.33,39543.0,29.4043,29.4128,29.3786,29.3957,39543.0
2017-05-10 12:15:00,34.33,34.34,34.3,34.32,62445.0,29.3957,29.4043,29.37,29.3872,62445.0
2017-05-10 12:20:00,34.32,34.32,34.27,34.27,44375.0,29.3872,29.3872,29.3443,29.3443,44375.0
2017-05-10 12:25:00,34.27,34.32,34.27,34.3,78196.0,29.3443,29.3872,29.3443,29.37,78196.0
2017-05-10 12:30:00,34.3,34.33,34.3,34.32,46325.0,29.37,29.3957,29.37,29.3872,46325.0
2017-05-10 12:35:00,34.33,34.33,34.28,34.3,57355.0,29.3957,29.3957,29.3529,29.37,57355.0
2017-05-10 12:40:00,34.3,34.31,34.28,34.3,30834.0,29.37,29.3786,29.3529,29.37,30834.0
2017-05-10 12:45:00,34.3,34.34,34.3,34.33,50784.0,29.37,29.4043,29.37,29.3957,50784.0
2017-05-10 12:50:00,34.34,34.34,34.33,34.34,42298.0,29.4043,29.4043,29.3957,29.4043,42298.0
2017-05-10 12:55:00,34.34,34.34,34.28,34.28,64859.0,29.4043,29.4043,29.3529,29.3529,64859.0
2017-05-10 13:00:00,34.29,34.3,34.28,34.3,38816.0,29.3615,29.37,29.3529,29.37,38816.0
2017-05-10 13:05:00,34.29,34.31,34.27,34.27,41503.0,29.3615,29.3786,29.3443,29.3443,41503.0
2017-05-10 13:10:00,34.27,34.29,34.26,34.26,36857.0,29.3443,29.3615,29.3358,29.3358,36857.0
2017-05-10 13:15:00,34.26,34.26,34.23,34.25,53683.0,29.3358,29.3358,29.3101,29.3272,53683.0
2017-05-10 13:20:00,34.25,34.25,34.2,34.2,51889.0,29.3272,29.3272,29.2844,29.2844,51889.0
2017-05-10 13:25:00,34.2,34.24,34.2,34.24,97150.0,29.2844,29.3187,29.2844,29.3187,97150.0
2017-05-10 13:30:00,34.23,34.23,34.2,34.22,58044.0,29.3101,29.3101,29.2844,29.3015,58044.0
2017-05-10 13:35:00,34.22,34.22,34.2,34.2,31243.0,29.3015,29.3015,29.2844,29.2844,31243.0
2017-05-10 13:40:00,34.21,34.21,34.19,34.19,41865.0,29.293,29.293,29.2758,29.2758,41865.0
2017-05-10 13:45:00,34.19,34.21,34.19,34.2,32026.0,29.2758,29.293,29.2758,29.2844,32026.0
2017-05-10 13:50:00,34.21,34.24,34.2,34.23,39711.0,29.293,29.3187,29.2844,29.3101,39711.0
2017-05-10 13:55:00,34.23,34.24,34.2,34.2,80745.0,29.3101,29.3187,29.2844,29.2844,80745.0
2017-05-10 14:00:00,34.2,34.22,34.18,34.18,64280.0,29.2844,29.3015,29.2673,29.2673,64280.0
2017-05-10 14:05:00,34.19,34.19,34.16,34.19,68132.0,29.2758,29.2758,29.2501,29.2758,68132.0
2017-05-10 14:10:00,34.2,34.21,34.19,34.2,24545.0,29.2844,29.293,29.2758,29.2844,24545.0
2017-05-10 14:15:00,34.2,34.22,34.2,34.21,79019.0,29.2844,29.3015,29.2844,29.293,79019.0
2017-05-10 14:20:00,34.21,34.23,34.19,34.19,86266.0,29.293,29.3101,29.2758,29.2758,86266.0
2017-05-10 14:25:00,34.19,34.22,34.19,34.2,82094.0,29.2758,29.3015,29.2758,29.2844,82094.0
2017-05-10 14:30:00,34.19,34.21,34.19,34.21,31212.0,29.2758,29.293,29.2758,29.293,31212.0
2017-05-10 14:35:00,34.2,34.21,34.19,34.19,76599.0,29.2844,29.293,29.2758,29.2758,76599.0
2017-05-10 14:40:00,34.19,34.21,34.18,34.21,59160.0,29.2758,29.293,29.2673,29.293,59160.0
2017-05-10 14:45:00,34.21,34.22,34.19,34.21,86121.0,29.293,29.3015,29.2758,29.293,86121.0
2017-05-10 14:50:00,34.22,34.22,34.21,34.22,24491.0,29.3015,29.3015,29.293,29.3015,24491.0
2017-05-10 14:55:00,34.22,34.25,34.21,34.21,118907.0,29.3015,29.3272,29.293,29.293,118907.0
2017-05-10 15:00:00,34.21,34.22,34.2,34.22,71350.0,29.293,29.3015,29.2844,29.3015,71350.0
2017-05-10 15:05:00,34.21,34.22,34.2,34.2,61792.0,29.293,29.3015,29.2844,29.2844,61792.0
2017-05-10 15:10:00,34.2,34.21,34.19,34.2,35116.0,29.2844,29.293,29.2758,29.2844,35116.0
2017-05-10 15:15:00,34.19,34.27,34.19,34.24,119931.0,29.2758,29.3443,29.2758,29.3187,119931.0
2017-05-10 15:20:00,34.24,34.28,34.22,34.27,150112.0,29.3187,29.3529,29.3015,29.3443,150112.0
2017-05-10 15:25:00,34.27,34.28,34.23,34.23,90713.0,29.3443,29.3529,29.3101,29.3101,90713.0
2017-05-10 15:30:00,34.23,34.24,34.22,34.23,49124.0,29.3101,29.3187,29.3015,29.3101,49124.0
2017-05-10 15:35:00,34.23,34.24,34.2,34.24,105910.0,29.3101,29.3187,29.2844,29.3187,105910.0
2017-05-10 15:40:00,34.24,34.26,34.23,34.25,192149.0,29.3187,29.3358,29.3101,29.3272,192149.0
2017-05-10 15:45:00,34.26,34.27,34.24,34.26,98347.0,29.3358,29.3443,29.3187,29.3358,98347.0
2017-05-10 15:50:00,34.27,34.27,34.22,34.22,175736.0,29.3443,29.3443,29.3015,29.3015,175736.0
2017-05-10 15:55:00,34.23,34.25,34.22,34.22,358152.0,29.3101,29.3272,29.3015,29.3015,358152.0
2017-05-11 09:30:00,34.07,34.16,34.03,34.15,199564.0,29.1731,29.2501,29.1388,29.2416,199564.0
2017-05-11 09:35:00,34.15,34.2,34.12,34.18,201384.0,29.2416,29.2844,29.2159,29.2673,201384.0
2017-05-11 09:40:00,34.18,34.23,34.13,34.14,150395.0,29.2673,29.3101,29.2245,29.233,150395.0
2017-05-11 09:45:00,34.13,34.14,34.03,34.04,143555.0,29.2245,29.233,29.1388,29.1474,143555.0
2017-05-11 09:50:00,34.04,34.05,33.92,33.96,204120.0,29.1474,29.156,29.0446,29.0789,204120.0
2017-05-11 09:55:00,33.96,33.96,33.9,33.94,143272.0,29.0789,29.0789,29.0275,29.0618,143272.0
2017-05-11 10:00:00,33.94,33.97,33.91,33.96,169795.0,29.0618,29.0875,29.0361,29.0789,169795.0
2017-05-11 10:05:00,33.97,33.99,33.9,33.98,144503.0,29.0875,29.1046,29.0275,29.096,144503.0
2017-05-11 10:10:00,33.98,34.07,33.97,34.06,164952.0,29.096,29.1731,29.0875,29.1645,164952.0
2017-05-11 10:15:00,34.07,34.13,34.06,34.09,120767.0,29.1731,29.2245,29.1645,29.1902,120767.0
2017-05-11 10:20:00,34.09,34.1,34.02,34.05,121735.0,29.1902,29.1988,29.1303,29.156,121735.0
2017-05-11 10:25:00,34.05,34.11,34.04,34.1,107242.0,29.156,29.2073,29.1474,29.1988,107242.0
2017-05-11 10:30:00,34.09,34.15,34.05,34.15,110135.0,29.1902,29.2416,29.156,29.2416,110135.0
2017-05-11 10:35:00,34.15,34.17,34.09,34.1,114111.0,29.2416,29.2587,29.1902,29.1988,114111.0
2017-05-11 10:40:00,34.1,34.2,34.09,34.19,152621.0,29.1988,29.2844,29.1902,29.2758,152621.0
2017-05-11 10:45:00,34.19,34.19,34.09,34.09,101276.0,29.2758,29.2758,29.1902,29.1902,101276.0
2017-05-11 10:50:00,34.1,34.1,34.04,34.08,109551.0,29.1988,29.1988,29.1474,29.1816,109551.0
2017-05-11 10:55:00,34.08,34.12,34.05,34.08,117689.0,29.1816,29.2159,29.156,29.1816,117689.0
2017-05-11 11:00:00,34.07,34.11,34.06,34.07,82934.0,29.1731,29.2073,29.1645,29.1731,82934.0
2017-05-11 11:05:00,34.07,34.11,34.04,34.1,105829.0,29.1731,29.2073,29.1474,29.1988,105829.0
2017-05-11 11:10:00,34.11,34.14,34.1,34.11,69781.0,29.2073,29.233,29.1988,29.2073,69781.0
2017-05-11 11:15:00,34.11,34.14,34.09,34.12,91896.0,29.2073,29.233,29.1902,29.2159,91896.0
2017-05-11 11:20:00,34.12,34.13,34.1,34.11,79585.0,29.2159,29.2245,29.1988,29.2073,79585.0
2017-05-11 11:25:00,34.11,34.18,34.1,34.15,156935.0,29.2073,29.2673,29.1988,29.2416,156935.0
2017-05-11 11:30:00,34.15,34.18,34.12,34.14,101835.0,29.2416,29.2673,29.2159,29.233,101835.0
2017-05-11 11:35:00,34.14,34.2,34.13,34.15,91672.0,29.233,29.2844,29.2245,29.2416,91672.0
2017-05-11 11:40:00,34.15,34.19,34.14,34.16,75949.0,29.2416,29.2758,29.233,29.2501,75949.0
2017-05-11 11:45:00,34.16,34.18,34.15,34.16,66214.0,29.2501,29.2673,29.2416,29.2501,66214.0
2017-05-11 11:50:00,34.16,34.19,34.15,34.18,67725.0,29.2501,29.2758,29.2416,29.2673,67725.0
2017-05-11 11:55:00,34.18,34.21,34.16,34.18,75832.0,29.2673,29.293,29.2501,29.2673,75832.0
2017-05-11 12:00:00,34.18,34.19,34.14,34.15,52735.0,29.2673,29.2758,29.233,29.2416,52735.0
2017-05-11 12:05:00,34.14,34.21,34.14,34.19,104165.0,29.233,29.293,29.233,29.2758,104165.0
2017-05-11 12:10:00,34.19,34.19,34.16,34.18,66224.0,29.2758,29.2758,29.2501,29.2673,66224.0
2017-05-11 12:15:00,34.18,34.2,34.17,34.2,49465.0,29.2673,29.2844,29.2587,29.2844,49465.0
2017-05-11 12:20:00,34.19,34.2,34.17,34.19,73892.0,29.2758,29.2844,29.2587,29.2758,73892.0
2017-05-11 12:25:00,34.18,34.18,34.14,34.17,97630.0,29.2673,29.2673,29.233,29.2587,97630.0
2017-05-11 12:30:00,34.17,34.18,34.14,34.15,81639.0,29.2587,29.2673,29.233,29.2416,81639.0
2017-05-11 12:35:00,34.15,34.22,34.14,34.19,173956.0,29.2416,29.3015,29.233,29.2758,173956.0
2017-05-11 12:40:00,34.19,34.19,34.15,34.16,109054.0,29.2758,29.2758,29.2416,29.2501,109054.0
2017-05-11 12:45:00,34.16,34.21,34.16,34.18,58972.0,29.2501,29.293,29.2501,29.2673,58972.0
2017-05-11 12:50:00,34.18,34.19,34.11,34.14,97766.0,29.2673,29.2758,29.2073,29.233,97766.0
2017-05-11 12:55:00,34.14,34.16,34.12,34.14,56288.0,29.233,29.2501,29.2159,29.233,56288.0
2017-05-11 13:00:00,34.15,34.15,34.12,34.12,62924.0,29.2416,29.2416,29.2159,29.2159,62924.0
2017-05-11 13:05:00,34.13,34.15,34.12,34.14,37653.0,29.2245,29.2416,29.2159,29.233,37653.0
2017-05-11 13:10:00,34.15,34.18,34.14,34.16,77190.0,29.2416,29.2673,29.233,29.2501,77190.0
2017-05-11 13:15:00,34.16,34.18,34.15,34.17,60879.0,29.2501,29.2673,29.2416,29.2587,60879.0
2017-05-11 13:20:00,34.18,34.19,34.16,34.16,42383.0,29.2673,29.2758,29.2501,29.2501,42383.0
2017-05-11 13:25:00,34.17,34.18,34.14,34.14,43413.0,29.2587,29.2673,29.233,29.233,43413.0
2017-05-11 13:30:00,34.15,34.19,34.12,34.14,81756.0,29.2416,29.2758,29.2159,29.233,81756.0
2017-05-11 13:35:00,34.13,34.17,34.13,34.16,49862.0,29.2245,29.2587,29.2245,29.2501,49862.0
2017-05-11 13:40:00,34.16,34.2,34.14,34.18,73530.0,29.2501,29.2844,29.233,29.2673,73530.0
2017-05-11 13:45:00,34.18,34.19,34.16,34.19,35107.0,29.2673,29.2758,29.2501,29.2758,35107.0
2017-05-11 13:50:00,34.18,34.18,34.13,34.16,88635.0,29.2673,29.2673,29.2245,29.2501,88635.0
2017-05-11 13:55:00,34.16,34.16,34.13,34.14,82343.0,29.2501,29.2501,29.2245,29.233,82343.0
2017-05-11 14:00:00,34.15,34.16,34.12,34.14,44400.0,29.2416,29.2501,29.2159,29.233,44400.0
2017-05-11 14:05:00,34.15,34.15,34.08,34.09,93001.0,29.2416,29.2416,29.1816,29.1902,93001.0
2017-05-11 14:10:00,34.09,34.09,34.04,34.05,133884.0,29.1902,29.1902,29.1474,29.156,133884.0
2017-05-11 14:15:00,34.06,34.09,34.01,34.08,229966.0,29.1645,29.1902,29.1217,29.1816,229966.0
2017-05-11 14:20:00,34.08,34.09,34.05,34.05,80192.0,29.1816,29.1902,29.156,29.156,80192.0
2017-05-11 14:25:00,34.06,34.06,34.01,34.02,94145.0,29.1645,29.1645,29.1217,29.1303,94145.0
2017-05-11 14:30:00,34.02,34.06,34.02,34.03,74585.0,29.1303,29.1645,29.1303,29.1388,74585.0
2017-05-11 14:35:00,34.03,34.05,34.0,34.02,78681.0,29.1388,29.156,29.1131,29.1303,78681.0
2017-05-11 14:40:00,34.01,34.02,33.99,34.01,82450.0,29.1217,29.1303,29.1046,29.1217,82450.0
2017-05-11 14:45:00,34.02,34.02,33.99,34.01,87116.0,29.1303,29.1303,29.1046,29.1217,87116.0
2017-05-11 14:50:00,34.01,34.02,33.99,33.99,68253.0,29.1217,29.1303,29.1046,29.1046,68253.0
2017-05-11 14:55:00,34.0,34.02,33.98,34.0,78133.0,29.1131,29.1303,29.096,29.1131,78133.0
2017-05-11 15:00:00,34.0,34.02,33.99,34.01,75196.0,29.1131,29.1303,29.1046,29.1217,75196.0
2017-05-11 15:05:00,34.01,34.05,34.01,34.02,86008.0,29.1217,29.156,29.1217,29.1303,86008.0
2017-05-11 15:10:00,34.02,34.05,34.02,34.05,107327.0,29.1303,29.156,29.1303,29.156,107327.0
2017-05-11 15:15:00,34.04,34.06,34.03,34.05,73745.0,29.1474,29.1645,29.1388,29.156,73745.0
2017-05-11 15:20:00,34.05,34.07,34.04,34.07,80299.0,29.156,29.1731,29.1474,29.1731,80299.0
2017-05-11 15:25:00,34.07,34.07,34.04,34.06,125256.0,29.1731,29.1731,29.1474,29.1645,125256.0
2017-05-11 15:30:00,34.06,34.09,34.05,34.09,109165.0,29.1645,29.1902,29.156,29.1902,109165.0
2017-05-11 15:35:00,34.09,34.13,34.08,34.12,114880.0,29.1902,29.2245,29.1816,29.2159,114880.0
2017-05-11 15:40:00,34.12,34.16,34.11,34.14,165893.0,29.2159,29.2501,29.2073,29.233,165893.0
2017-05-11 15:45:00,34.13,34.15,34.12,34.15,119561.0,29.2245,29.2416,29.2159,29.2416,119561.0
2017-05-11 15:50:00,34.14,34.17,34.11,34.13,176167.0,29.233,29.2587,29.2073,29.2245,176167.0
2017-05-11 15:55:00,34.13,34.13,34.08,34.11,336954.0,29.2245,29.2245,29.1816,29.2073,336954.0
2017-05-12 09:30:00,33.94,34.09,33.92,34.09,205848.0,29.0618,29.1902,29.0446,29.1902,205848.0
2017-05-12 09:35:00,34.09,34.15,34.01,34.03,119273.0,29.1902,29.2416,29.1217,29.1388,119273.0
2017-05-12 09:40:00,34.04,34.13,34.04,34.12,114544.0,29.1474,29.2245,29.1474,29.2159,114544.0
2017-05-12 09:45:00,34.13,34.15,34.09,34.11,124263.0,29.2245,29.2416,29.1902,29.2073,124263.0
2017-05-12 09:50:00,34.1,34.11,34.01,34.01,104130.0,29.1988,29.2073,29.1217,29.1217,104130.0
2017-05-12 09:55:00,34.0,34.01,33.95,33.98,90891.0,29.1131,29.1217,29.0703,29.096,90891.0
2017-05-12 10:00:00,33.97,33.98,33.87,33.89,126974.0,29.0875,29.096,29.0018,29.019,126974.0
2017-05-12 10:05:00,33.9,33.91,33.78,33.79,189220.0,29.0275,29.0361,28.9248,28.9333,189220.0
2017-05-12 10:10:00,33.79,33.81,33.75,33.77,151989.0,28.9333,28.9505,28.8991,28.9162,151989.0
2017-05-12 10:15:00,33.77,33.8,33.76,33.79,187489.0,28.9162,28.9419,28.9076,28.9333,187489.0
2017-05-12 10:20:00,33.79,33.81,33.76,33.77,244012.0,28.9333,28.9505,28.9076,28.9162,244012.0
2017-05-12 10:25:00,33.77,33.8,33.71,33.77,514197.0,28.9162,28.9419,28.8648,28.9162,514197.0
2017-05-12 10:30:00,33.77,33.79,33.76,33.78,95654.0,28.9162,28.9333,28.9076,28.9248,95654.0
2017-05-12 10:35:00,33.78,33.79,33.72,33.73,146132.0,28.9248,28.9333,28.8734,28.882,146132.0
2017-05-12 10:40:00,33.72,33.73,33.67,33.67,164005.0,28.8734,28.882,28.8306,28.8306,164005.0
2017-05-12 10:45:00,33.68,33.76,33.64,33.75,202800.0,28.8391,28.9076,28.8049,28.8991,202800.0
2017-05-12 10:50:00,33.75,33.76,33.66,33.66,137252.0,28.8991,28.9076,28.822,28.822,137252.0
2017-05-12 10:55:00,33.67,33.69,33.59,33.61,234450.0,28.8306,28.8477,28.7621,28.7792,234450.0
2017-05-12 11:00:00,33.61,33.63,33.6,33.63,54041.0,28.7792,28.7963,28.7706,28.7963,54041.0
2017-05-12 11:05:00,33.62,33.67,33.61,33.62,136069.0,28.7878,28.8306,28.7792,28.7878,136069.0
2017-05-12 11:10:00,33.62,33.63,33.55,33.56,230235.0,28.7878,28.7963,28.7278,28.7364,230235.0
2017-05-12 11:15:00,33.55,33.57,33.53,33.56,113757.0,28.7278,28.745,28.7107,28.7364,113757.0
2017-05-12 11:20:00,33.55,33.58,33.51,33.51,192685.0,28.7278,28.7535,28.6936,28.6936,192685.0
2017-05-12 11:25:00,33.51,33.52,33.42,33.44,260036.0,28.6936,28.7021,28.6165,28.6336,260036.0
2017-05-12 11:30:00,33.44,33.51,33.43,33.49,255222.0,28.6336,28.6936,28.6251,28.6764,255222.0
2017-05-12 11:35:00,33.49,33.52,33.46,33.47,136770.0,28.6764,28.7021,28.6508,28.6593,136770.0
2017-05-12 11:40:00,33.46,33.47,33.43,33.43,136766.0,28.6508,28.6593,28.6251,28.6251,136766.0
2017-05-12 11:45:00,33.43,33.45,33.41,33.43,124856.0,28.6251,28.6422,28.6079,28.6251,124856.0
2017-05-12 11:50:00,33.43,33.44,33.41,33.42,81391.0,28.6251,28.6336,28.6079,28.6165,81391.0
2017-05-12 11:55:00,33.41,33.42,33.38,33.38,69559.0,28.6079,28.6165,28.5823,28.5823,69559.0
2017-05-12 12:00:00,33.39,33.42,33.36,33.41,220282.0,28.5908,28.6165,28.5651,28.6079,220282.0
2017-05-12 12:05:00,33.41,33.43,33.39,33.4,155615.0,28.6079,28.6251,28.5908,28.5994,155615.0
2017-05-12 12:10:00,33.41,33.41,33.38,33.4,83364.0,28.6079,28.6079,28.5823,28.5994,83364.0
2017-05-12 12:15:00,33.4,33.4,33.39,33.4,55544.0,28.5994,28.5994,28.5908,28.5994,55544.0
2017-05-12 12:20:00,33.4,33.41,33.37,33.41,113016.0,28.5994,28.6079,28.5737,28.6079,113016.0
2017-05-12 12:25:00,33.41,33.44,33.4,33.4,118145.0,28.6079,28.6336,28.5994,28.5994,118145.0
2017-05-12 12:30:00,33.4,33.41,33.38,33.39,103389.0,28.5994,28.6079,28.5823,28.5908,103389.0
2017-05-12 12:35:00,33.39,33.41,33.38,33.4,59785.0,28.5908,28.6079,28.5823,28.5994,59785.0
2017-05-12 12:40:00,33.39,33.4,33.33,33.34,199456.0,28.5908,28.5994,28.5394,28.548,199456.0
2017-05-12 12:45:00,33.33,33.35,33.31,33.31,164866.0,28.5394,28.5566,28.5223,28.5223,164866.0
2017-05-12 12:50:00,33.31,33.32,33.27,33.3,187739.0,28.5223,28.5309,28.4881,28.5138,187739.0
2017-05-12 12:55:00,33.3,33.32,33.29,33.32,222160.0,28.5138,28.5309,28.5052,28.5309,222160.0
2017-05-12 13:00:00,33.32,33.39,33.31,33.39,108197.0,28.5309,28.5908,28.5223,28.5908,108197.0
2017-05-12 13:05:00,33.39,33.45,33.38,33.44,261704.0,28.5908,28.6422,28.5823,28.6336,261704.0
2017-05-12 13:10:00,33.43,33.45,33.42,33.43,134579.0,28.6251,28.6422,28.6165,28.6251,134579.0
2017-05-12 13:15:00,33.42,33.48,33.42,33.47,179174.0,28.6165,28.6679,28.6165,28.6593,179174.0
2017-05-12 13:20:00,33.46,33.47,33.41,33.43,112330.0,28.6508,28.6593,28.6079,28.6251,112330.0
2017-05-12 13:25:00,33.43,33.44,33.4,33.4,107164.0,28.6251,28.6336,28.5994,28.5994,107164.0
2017-05-12 13:30:00,33.41,33.41,33.39,33.39,34308.0,28.6079,28.6079,28.5908,28.5908,34308.0
2017-05-12 13:35:00,33.4,33.4,33.38,33.39,45489.0,28.5994,28.5994,28.5823,28.5908,45489.0
2017-05-12 13:40:00,33.39,33.4,33.38,33.39,49651.0,28.5908,28.5994,28.5823,28.5908,49651.0
2017-05-12 13:45:00,33.4,33.45,33.39,33.45,115306.0,28.5994,28.6422,28.5908,28.6422,115306.0
2017-05-12 13:50:00,33.45,33.51,33.44,33.5,241458.0,28.6422,28.6936,28.6336,28.685,241458.0
2017-05-12 13:55:00,33.51,33.51,33.49,33.5,104605.0,28.6936,28.6936,28.6764,28.685,104605.0
2017-05-12 14:00:00,33.5,33.55,33.49,33.55,87046.0,28.685,28.7278,28.6764,28.7278,87046.0
2017-05-12 14:05:00,33.54,33.57,33.54,33.56,112692.0,28.7193,28.745,28.7193,28.7364,112692.0
2017-05-12 14:10:00,33.55,33.57,33.54,33.55,160006.0,28.7278,28.745,28.7193,28.7278,160006.0
2017-05-12 14:15:00,33.55,33.6,33.55,33.57,120332.0,28.7278,28.7706,28.7278,28.745,120332.0
2017-05-12 14:20:00,33.56,33.59,33.53,33.53,77118.0,28.7364,28.7621,28.7107,28.7107,77118.0
2017-05-12 14:25:00,33.53,33.56,33.53,33.55,51790.0,28.7107,28.7364,28.7107,28.7278,51790.0
2017-05-12 14:30:00,33.55,33.56,33.54,33.55,58753.0,28.7278,28.7364,28.7193,28.7278,58753.0
2017-05-12 14:35:00,33.55,33.56,33.52,33.53,84789.0,28.7278,28.7364,28.7021,28.7107,84789.0
2017-05-12 14:40:00,33.54,33.54,33.51,33.53,68025.0,28.7193,28.7193,28.6936,28.7107,68025.0
2017-05-12 14:45:00,33.52,33.54,33.52,33.52,51566.0,28.7021,28.7193,28.7021,28.7021,51566.0
2017-05-12 14:50:00,33.53,33.53,33.51,33.52,41229.0,28.7107,28.7107,28.6936,28.7021,41229.0
2017-05-12 14:55:00,33.52,33.52,33.5,33.5,79551.0,28.7021,28.7021,28.685,28.685,79551.0
2017-05-12 15:00:00,33.51,33.55,33.5,33.55,62487.0,28.6936,28.7278,28.685,28.7278,62487.0
2017-05-12 15:05:00,33.55,33.57,33.54,33.57,105541.0,28.7278,28.745,28.7193,28.745,105541.0
2017-05-12 15:10:00,33.57,33.58,33.56,33.58,145190.0,28.745,28.7535,28.7364,28.7535,145190.0
2017-05-12 15:15:00,33.58,33.6,33.57,33.57,164613.0,28.7535,28.7706,28.745,28.745,164613.0
2017-05-12 15:20:00,33.58,33.58,33.57,33.58,30581.0,28.7535,28.7535,28.745,28.7535,30581.0
2017-05-12 15:25:00,33.58,33.58,33.57,33.58,58316.0,28.7535,28.7535,28.745,28.7535,58316.0
2017-05-12 15:30:00,33.58,33.6,33.57,33.59,184976.0,28.7535,28.7706,28.745,28.7621,184976.0
2017-05-12 15:35:00,33.59,33.62,33.58,33.62,148912.0,28.7621,28.7878,28.7535,28.7878,148912.0
2017-05-12 15:40:00,33.62,33.64,33.6,33.63,258771.0,28.7878,28.8049,28.7706,28.7963,258771.0
2017-05-12 15:45:00,33.63,33.63,33.59,33.59,254984.0,28.7963,28.7963,28.7621,28.7621,254984.0
2017-05-12 15:50:00,33.6,33.62,33.59,33.62,331579.0,28.7706,28.7878,28.7621,28.7878,331579.0
2017-05-12 15:55:00,33.62,33.64,33.6,33.62,591171.0,28.7878,28.8049,28.7706,28.7878,591171.0
2017-05-15 09:30:00,33.97,34.0,33.65,33.74,537696.0,29.0875,29.1131,28.8135,28.8905,537696.0
2017-05-15 09:35:00,33.75,33.79,33.67,33.71,155797.0,28.8991,28.9333,28.8306,28.8648,155797.0
2017-05-15 09:40:00,33.71,33.81,33.7,33.79,172127.0,28.8648,28.9505,28.8563,28.9333,172127.0
2017-05-15 09:45:00,33.79,33.8,33.73,33.75,225741.0,28.9333,28.9419,28.882,28.8991,225741.0
2017-05-15 09:50:00,33.76,33.91,33.76,33.91,256977.0,28.9076,29.0361,28.9076,29.0361,256977.0
2017-05-15 09:55:00,33.91,33.97,33.9,33.94,228651.0,29.0361,29.0875,29.0275,29.0618,228651.0
2017-05-15 10:00:00,33.94,33.99,33.92,33.93,154228.0,29.0618,29.1046,29.0446,29.0532,154228.0
2017-05-15 10:05:00,33.94,34.0,33.93,34.0,140437.0,29.0618,29.1131,29.0532,29.1131,140437.0
2017-05-15 10:10:00,34.0,34.07,33.97,34.05,215628.0,29.1131,29.1731,29.0875,29.156,215628.0
2017-05-15 10:15:00,34.06,34.07,34.0,34.01,143778.0,29.1645,29.1731,29.1131,29.1217,143778.0
2017-05-15 10:20:00,34.01,34.04,33.97,34.02,129153.0,29.1217,29.1474,29.0875,29.1303,129153.0
2017-05-15 10:25:00,34.01,34.04,33.99,34.04,180869.0,29.1217,29.1474,29.1046,29.1474,180869.0
2017-05-15 10:30:00,34.04,34.1,34.03,34.09,335164.0,29.1474,29.1988,29.1388,29.1902,335164.0
2017-05-15 10:35:00,34.09,34.12,34.05,34.11,233060.0,29.1902,29.2159,29.156,29.2073,233060.0
2017-05-15 10:40:00,34.1,34.13,34.08,34.12,146928.0,29.1988,29.2245,29.1816,29.2159,146928.0
2017-05-15 10:45:00,34.11,34.12,34.06,34.08,93400.0,29.2073,29.2159,29.1645,29.1816,93400.0
2017-05-15 10:50:00,34.07,34.13,34.07,34.11,113716.0,29.1731,29.2245,29.1731,29.2073,113716.0
2017-05-15 10:55:00,34.11,34.15,34.1,34.13,107088.0,29.2073,29.2416,29.1988,29.2245,107088.0
2017-05-15 11:00:00,34.13,34.14,34.06,34.1,96003.0,29.2245,29.233,29.1645,29.1988,96003.0
2017-05-15 11:05:00,34.09,34.11,34.05,34.05,99558.0,29.1902,29.2073,29.156,29.156,99558.0
2017-05-15 11:10:00,34.06,34.09,34.04,34.05,227913.0,29.1645,29.1902,29.1474,29.156,227913.0
2017-05-15 11:15:00,34.06,34.1,34.05,34.08,147354.0,29.1645,29.1988,29.156,29.1816,147354.0
2017-05-15 11:20:00,34.08,34.09,34.06,34.06,157178.0,29.1816,29.1902,29.1645,29.1645,157178.0
2017-05-15 11:25:00,34.06,34.13,34.06,34.13,145683.0,29.1645,29.2245,29.1645,29.2245,145683.0
2017-05-15 11:30:00,34.12,34.13,34.11,34.12,109739.0,29.2159,29.2245,29.2073,29.2159,109739.0
2017-05-15 11:35:00,34.12,34.13,34.1,34.11,65494.0,29.2159,29.2245,29.1988,29.2073,65494.0
2017-05-15 11:40:00,34.11,34.12,34.04,34.05,79173.0,29.2073,29.2159,29.1474,29.156,79173.0
2017-05-15 11:45:00,34.06,34.06,34.01,34.01,67280.0,29.1645,29.1645,29.1217,29.1217,67280.0
2017-05-15 11:50:00,34.01,34.03,33.98,34.01,69228.0,29.1217,29.1388,29.096,29.1217,69228.0
2017-05-15 11:55:00,34.0,34.02,33.99,33.99,84468.0,29.1131,29.1303,29.1046,29.1046,84468.0
2017-05-15 12:00:00,34.0,34.0,33.97,33.98,94235.0,29.1131,29.1131,29.0875,29.096,94235.0
2017-05-15 12:05:00,33.97,34.01,33.96,33.97,62978.0,29.0875,29.1217,29.0789,29.0875,62978.0
2017-05-15 12:10:00,33.97,33.99,33.93,33.93,87514.0,29.0875,29.1046,29.0532,29.0532,87514.0
2017-05-15 12:15:00,33.93,33.94,33.89,33.9,104081.0,29.0532,29.0618,29.019,29.0275,104081.0
2017-05-15 12:20:00,33.9,33.91,33.88,33.88,67202.0,29.0275,29.0361,29.0104,29.0104,67202.0
2017-05-15 12:25:00,33.89,33.9,33.88,33.9,57883.0,29.019,29.0275,29.0104,29.0275,57883.0
2017-05-15 12:30:00,33.9,33.9,33.87,33.87,80318.0,29.0275,29.0275,29.0018,29.0018,80318.0
2017-05-15 12:35:00,33.88,33.91,33.87,33.9,88822.0,29.0104,29.0361,29.0018,29.0275,88822.0
2017-05-15 12:40:00,33.91,33.94,33.9,33.93,75776.0,29.0361,29.0618,29.0275,29.0532,75776.0
2017-05-15 12:45:00,33.94,33.99,33.92,33.99,91745.0,29.0618,29.1046,29.0446,29.1046,91745.0
2017-05-15 12:50:00,34.0,34.0,33.97,33.98,53059.0,29.1131,29.1131,29.0875,29.096,53059.0
2017-05-15 12:55:00,33.98,33.99,33.97,33.99,87568.0,29.096,29.1046,29.0875,29.1046,87568.0
2017-05-15 13:00:00,33.98,34.0,33.98,33.98,73394.0,29.096,29.1131,29.096,29.096,73394.0
2017-05-15 13:05:00,33.98,33.99,33.96,33.98,43915.0,29.096,29.1046,29.0789,29.096,43915.0
2017-05-15 13:10:00,33.99,33.99,33.97,33.98,25552.0,29.1046,29.1046,29.0875,29.096,25552.0
2017-05-15 13:15:00,33.98,33.99,33.96,33.97,43590.0,29.096,29.1046,29.0789,29.0875,43590.0
2017-05-15 13:20:00,33.97,33.98,33.94,33.95,74553.0,29.0875,29.096,29.0618,29.0703,74553.0
2017-05-15 13:25:00,33.95,33.96,33.94,33.95,35465.0,29.0703,29.0789,29.0618,29.0703,35465.0
2017-05-15 13:30:00,33.95,33.97,33.95,33.96,57247.0,29.0703,29.0875,29.0703,29.0789,57247.0
2017-05-15 13:35:00,33.96,33.97,33.95,33.95,38227.0,29.0789,29.0875,29.0703,29.0703,38227.0
2017-05-15 13:40:00,33.95,33.97,33.94,33.95,61549.0,29.0703,29.0875,29.0618,29.0703,61549.0
2017-05-15 13:45:00,33.95,33.96,33.94,33.95,87450.0,29.0703,29.0789,29.0618,29.0703,87450.0
2017-05-15 13:50:00,33.95,33.96,33.91,33.91,104504.0,29.0703,29.0789,29.0361,29.0361,104504.0
2017-05-15 13:55:00,33.92,33.94,33.89,33.94,118811.0,29.0446,29.0618,29.019,29.0618,118811.0
2017-05-15 14:00:00,33.93,33.94,33.91,33.93,77220.0,29.0532,29.0618,29.0361,29.0532,77220.0
2017-05-15 14:05:00,33.93,33.97,33.93,33.95,90866.0,29.0532,29.0875,29.0532,29.0703,90866.0
2017-05-15 14:10:00,33.96,33.97,33.94,33.96,83967.0,29.0789,29.0875,29.0618,29.0789,83967.0
2017-05-15 14:15:00,33.95,33.97,33.95,33.97,75147.0,29.0703,29.0875,29.0703,29.0875,75147.0
2017-05-15 14:20:00,33.97,33.98,33.96,33.98,105856.0,29.0875,29.096,29.0789,29.096,105856.0
2017-05-15 14:25:00,33.98,33.98,33.92,33.93,82747.0,29.096,29.096,29.0446,29.0532,82747.0
2017-05-15 14:30:00,33.93,33.96,33.93,33.95,64503.0,29.0532,29.0789,29.0532,29.0703,64503.0
2017-05-15 14:35:00,33.94,33.96,33.93,33.93,51184.0,29.0618,29.0789,29.0532,29.0532,51184.0
2017-05-15 14:40:00,33.94,33.94,33.9,33.92,54716.0,29.0618,29.0618,29.0275,29.0446,54716.0
2017-05-15 14:45:00,33.92,33.94,33.9,33.91,52284.0,29.0446,29.0618,29.0275,29.0361,52284.0
2017-05-15 14:50:00,33.9,33.91,33.86,33.87,77331.0,29.0275,29.0361,28.9933,29.0018,77331.0
2017-05-15 14:55:00,33.88,33.89,33.85,33.86,65095.0,29.0104,29.019,28.9847,28.9933,65095.0
2017-05-15 15:00:00,33.86,33.91,33.85,33.91,197343.0,28.9933,29.0361,28.9847,29.0361,197343.0
2017-05-15 15:05:00,33.91,33.91,33.89,33.91,74698.0,29.0361,29.0361,29.019,29.0361,74698.0
2017-05-15 15:10:00,33.9,33.92,33.9,33.91,87935.0,29.0275,29.0446,29.0275,29.0361,87935.0
2017-05-15 15:15:00,33.91,33.92,33.89,33.9,117539.0,29.0361,29.0446,29.019,29.0275,117539.0
2017-05-15 15:20:00,33.89,33.9,33.87,33.88,77906.0,29.019,29.0275,29.0018,29.0104,77906.0
2017-05-15 15:25:00,33.88,33.88,33.85,33.85,86350.0,29.0104,29.0104,28.9847,28.9847,86350.0
2017-05-15 15:30:00,33.86,33.9,33.86,33.89,133005.0,28.9933,29.0275,28.9933,29.019,133005.0
2017-05-15 15:35:00,33.89,33.9,33.85,33.85,171305.0,29.019,29.0275,28.9847,28.9847,171305.0
2017-05-15 15:40:00,33.85,33.9,33.85,33.89,211460.0,28.9847,29.0275,28.9847,29.019,211460.0
2017-05-15 15:45:00,33.89,33.92,33.88,33.89,223756.0,29.019,29.0446,29.0104,29.019,223756.0
2017-05-15 15:50:00,33.9,33.9,33.87,33.9,197164.0,29.0275,29.0275,29.0018,29.0275,197164.0
2017-05-15 15:55:00,33.9,33.91,33.8,33.84,730916.0,29.0275,29.0361,28.9419,28.9761,730916.0
2017-05-16 09:30:00,33.9,33.99,33.85,33.95,304752.0,29.0275,29.1046,28.9847,29.0703,304752.0
2017-05-16 09:35:00,33.95,33.95,33.83,33.83,193037.0,29.0703,29.0703,28.9676,28.9676,193037.0
2017-05-16 09:40:00,33.83,33.85,33.75,33.75,149678.0,28.9676,28.9847,28.8991,28.8991,149678.0
2017-05-16 09:45:00,33.75,33.75,33.65,33.72,272105.0,28.8991,28.8991,28.8135,28.8734,272105.0
2017-05-16 09:50:00,33.73,33.73,33.59,33.59,293134.0,28.882,28.882,28.7621,28.7621,293134.0
2017-05-16 09:55:00,33.6,33.64,33.59,33.62,125966.0,28.7706,28.8049,28.7621,28.7878,125966.0
2017-05-16 10:00:00,33.62,33.63,33.56,33.57,133648.0,28.7878,28.7963,28.7364,28.745,133648.0
2017-05-16 10:05:00,33.57,33.58,33.52,33.52,114409.0,28.745,28.7535,28.7021,28.7021,114409.0
2017-05-16 10:10:00,33.52,33.59,33.51,33.59,169712.0,28.7021,28.7621,28.6936,28.7621,169712.0
2017-05-16 10:15:00,33.59,33.66,33.58,33.65,164047.0,28.7621,28.822,28.7535,28.8135,164047.0
2017-05-16 10:20:00,33.64,33.68,33.6,33.66,148466.0,28.8049,28.8391,28.7706,28.822,148466.0
2017-05-16 10:25:00,33.66,33.71,33.66,33.7,95105.0,28.822,28.8648,28.822,28.8563,95105.0
2017-05-16 10:30:00,33.7,33.71,33.65,33.66,161129.0,28.8563,28.8648,28.8135,28.822,161129.0
2017-05-16 10:35:00,33.66,33.67,33.63,33.64,138699.0,28.822,28.8306,28.7963,28.8049,138699.0
2017-05-16 10:40:00,33.64,33.68,33.63,33.63,347721.0,28.8049,28.8391,28.7963,28.7963,347721.0
2017-05-16 10:45:00,33.63,33.67,33.63,33.65,125173.0,28.7963,28.8306,28.7963,28.8135,125173.0
2017-05-16 10:50:00,33.65,33.66,33.64,33.65,144333.0,28.8135,28.822,28.8049,28.8135,144333.0
2017-05-16 10:55:00,33.65,33.66,33.64,33.64,53438.0,28.8135,28.822,28.8049,28.8049,53438.0
2017-05-16 11:00:00,33.65,33.68,33.59,33.68,166432.0,28.8135,28.8391,28.7621,28.8391,166432.0
2017-05-16 11:05:00,33.67,33.71,33.67,33.7,77604.0,28.8306,28.8648,28.8306,28.8563,77604.0
2017-05-16 11:10:00,33.7,33.73,33.69,33.73,129261.0,28.8563,28.882,28.8477,28.882,129261.0
2017-05-16 11:15:00,33.72,33.73,33.67,33.67,65851.0,28.8734,28.882,28.8306,28.8306,65851.0
2017-05-16 11:20:00,33.68,33.71,33.66,33.7,107141.0,28.8391,28.8648,28.822,28.8563,107141.0
2017-05-16 11:25:00,33.71,33.73,33.68,33.68,132432.0,28.8648,28.882,28.8391,28.8391,132432.0
2017-05-16 11:30:00,33.69,33.69,33.62,33.63,105346.0,28.8477,28.8477,28.7878,28.7963,105346.0
2017-05-16 11:35:00,33.63,33.64,33.6,33.64,158700.0,28.7963,28.8049,28.7706,28.8049,158700.0
2017-05-16 11:40:00,33.64,33.67,33.64,33.65,53752.0,28.8049,28.8306,28.8049,28.8135,53752.0
2017-05-16 11:45:00,33.64,33.71,33.64,33.71,93006.0,28.8049,28.8648,28.8049,28.8648,93006.0
2017-05-16 11:50:00,33.71,33.72,33.65,33.65,61608.0,28.8648,28.8734,28.8135,28.8135,61608.0
2017-05-16 11:55:00,33.65,33.66,33.65,33.65,15947.0,28.8135,28.822,28.8135,28.8135,15947.0
2017-05-16 12:00:00,33.66,33.66,33.57,33.57,140346.0,28.822,28.822,28.745,28.745,140346.0
2017-05-16 12:05:00,33.57,33.62,33.56,33.62,123922.0,28.745,28.7878,28.7364,28.7878,123922.0
2017-05-16 12:10:00,33.62,33.66,33.61,33.65,69552.0,28.7878,28.822,28.7792,28.8135,69552.0
2017-05-16 12:15:00,33.65,33.69,33.65,33.67,78590.0,28.8135,28.8477,28.8135,28.8306,78590.0
2017-05-16 12:20:00,33.68,33.69,33.65,33.65,37047.0,28.8391,28.8477,28.8135,28.8135,37047.0
2017-05-16 12:25:00,33.66,33.71,33.65,33.69,58155.0,28.822,28.8648,28.8135,28.8477,58155.0
2017-05-16 12:30:00,33.7,33.7,33.67,33.7,44953.0,28.8563,28.8563,28.8306,28.8563,44953.0
2017-05-16 12:35:00,33.7,33.71,33.66,33.66,102347.0,28.8563,28.8648,28.822,28.822,102347.0
2017-05-16 12:40:00,33.67,33.69,33.66,33.68,33746.0,28.8306,28.8477,28.822,28.8391,33746.0
2017-05-16 12:45:00,33.68,33.71,33.68,33.7,33580.0,28.8391,28.8648,28.8391,28.8563,33580.0
2017-05-16 12:50:00,33.71,33.71,33.67,33.68,85561.0,28.8648,28.8648,28.8306,28.8391,85561.0
2017-05-16 12:55:00,33.68,33.69,33.63,33.65,46995.0,28.8391,28.8477,28.7963,28.8135,46995.0
2017-05-16 13:00:00,33.64,33.66,33.62,33.62,42547.0,28.8049,28.822,28.7878,28.7878,42547.0
2017-05-16 13:05:00,33.63,33.65,33.62,33.65,52680.0,28.7963,28.8135,28.7878,28.8135,52680.0
2017-05-16 13:10:00,33.64,33.65,33.63,33.64,34087.0,28.8049,28.8135,28.7963,28.8049,34087.0
2017-05-16 13:15:00,33.65,33.65,33.63,33.65,24087.0,28.8135,28.8135,28.7963,28.8135,24087.0
2017-05-16 13:20:00,33.64,33.65,33.61,33.62,43163.0,28.8049,28.8135,28.7792,28.7878,43163.0
2017-05-16 13:25:00,33.61,33.62,33.57,33.57,64777.0,28.7792,28.7878,28.745,28.745,64777.0
2017-05-16 13:30:00,33.58,33.58,33.55,33.57,187852.0,28.7535,28.7535,28.7278,28.745,187852.0
2017-05-16 13:35:00,33.57,33.57,33.55,33.56,61985.0,28.745,28.745,28.7278,28.7364,61985.0
2017-05-16 13:40:00,33.56,33.58,33.56,33.57,66723.0,28.7364,28.7535,28.7364,28.745,66723.0
2017-05-16 13:45:00,33.58,33.59,33.57,33.58,95681.0,28.7535,28.7621,28.745,28.7535,95681.0
2017-05-16 13:50:00,33.59,33.59,33.57,33.59,51967.0,28.7621,28.7621,28.745,28.7621,51967.0
2017-05-16 13:55:00,33.58,33.58,33.52,33.53,184473.0,28.7535,28.7535,28.7021,28.7107,184473.0
2017-05-16 14:00:00,33.53,33.54,33.53,33.53,47762.0,28.7107,28.7193,28.7107,28.7107,47762.0
2017-05-16 14:05:00,33.54,33.54,33.52,33.52,97458.0,28.7193,28.7193,28.7021,28.7021,97458.0
2017-05-16 14:10:00,33.53,33.54,33.52,33.54,80636.0,28.7107,28.7193,28.7021,28.7193,80636.0
2017-05-16 14:15:00,33.53,33.55,33.53,33.54,66426.0,28.7107,28.7278,28.7107,28.7193,66426.0
2017-05-16 14:20:00,33.55,33.55,33.53,33.53,55168.0,28.7278,28.7278,28.7107,28.7107,55168.0
2017-05-16 14:25:00,33.53,33.53,33.47,33.48,195308.0,28.7107,28.7107,28.6593,28.6679,195308.0
2017-05-16 14:30:00,33.48,33.49,33.47,33.48,72986.0,28.6679,28.6764,28.6593,28.6679,72986.0
2017-05-16 14:35:00,33.48,33.49,33.45,33.45,106686.0,28.6679,28.6764,28.6422,28.6422,106686.0
2017-05-16 14:40:00,33.46,33.46,33.44,33.44,131392.0,28.6508,28.6508,28.6336,28.6336,131392.0
2017-05-16 14:45:00,33.44,33.45,33.41,33.42,275832.0,28.6336,28.6422,28.6079,28.6165,275832.0
2017-05-16 14:50:00,33.43,33.45,33.4,33.4,225183.0,28.6251,28.6422,28.5994,28.5994,225183.0
2017-05-16 14:55:00,33.41,33.41,33.37,33.38,110358.0,28.6079,28.6079,28.5737,28.5823,110358.0
2017-05-16 15:00:00,33.39,33.48,33.38,33.47,135143.0,28.5908,28.6679,28.5823,28.6593,135143.0
2017-05-16 15:05:00,33.48,33.49,33.46,33.47,117917.0,28.6679,28.6764,28.6508,28.6593,117917.0
2017-05-16 15:10:00,33.47,33.48,33.46,33.47,117017.0,28.6593,28.6679,28.6508,28.6593,117017.0
2017-05-16 15:15:00,33.47,33.47,33.45,33.47,210624.0,28.6593,28.6593,28.6422,28.6593,210624.0
2017-05-16 15:20:00,33.47,33.47,33.43,33.44,132978.0,28.6593,28.6593,28.6251,28.6336,132978.0
2017-05-16 15:25:00,33.44,33.46,33.43,33.45,122759.0,28.6336,28.6508,28.6251,28.6422,122759.0
2017-05-16 15:30:00,33.45,33.46,33.43,33.44,211482.0,28.6422,28.6508,28.6251,28.6336,211482.0
2017-05-16 15:35:00,33.44,33.46,33.43,33.44,203855.0,28.6336,28.6508,28.6251,28.6336,203855.0
2017-05-16 15:40:00,33.43,33.44,33.42,33.42,140417.0,28.6251,28.6336,28.6165,28.6165,140417.0
2017-05-16 15:45:00,33.43,33.44,33.36,33.37,432919.0,28.6251,28.6336,28.5651,28.5737,432919.0
2017-05-16 15:50:00,33.38,33.42,33.36,33.41,506600.0,28.5823,28.6165,28.5651,28.6079,506600.0
2017-05-16 15:55:00,33.41,33.42,33.35,33.4,1274804.0,28.6079,28.6165,28.5566,28.5994,1274804.0
2017-05-17 09:30:00,33.16,33.47,33.11,33.45,317037.0,28.3939,28.6593,28.3511,28.6422,317037.0
2017-05-17 09:35:00,33.45,33.51,33.3,33.36,197163.0,28.6422,28.6936,28.5138,28.5651,197163.0
2017-05-17 09:40:00,33.36,33.36,33.18,33.18,185067.0,28.5651,28.5651,28.411,28.411,185067.0
2017-05-17 09:45:00,33.19,33.24,33.13,33.22,263588.0,28.4196,28.4624,28.3682,28.4453,263588.0
2017-05-17 09:50:00,33.21,33.22,33.11,33.12,123607.0,28.4367,28.4453,28.3511,28.3596,123607.0
2017-05-17 09:55:00,33.11,33.12,33.0,33.05,338251.0,28.3511,28.3596,28.2569,28.2997,338251.0
2017-05-17 10:00:00,33.05,33.1,33.02,33.1,138786.0,28.2997,28.3425,28.274,28.3425,138786.0
2017-05-17 10:05:00,33.1,33.11,33.01,33.03,168427.0,28.3425,28.3511,28.2654,28.2826,168427.0
2017-05-17 10:10:00,33.03,33.05,33.01,33.04,154441.0,28.2826,28.2997,28.2654,28.2911,154441.0
2017-05-17 10:15:00,33.04,33.08,33.02,33.02,251250.0,28.2911,28.3254,28.274,28.274,251250.0
2017-05-17 10:20:00,33.03,33.03,32.94,32.94,240060.0,28.2826,28.2826,28.2055,28.2055,240060.0
2017-05-17 10:25:00,32.94,32.96,32.86,32.96,186709.0,28.2055,28.2226,28.137,28.2226,186709.0
2017-05-17 10:30:00,32.96,33.05,32.95,32.98,216988.0,28.2226,28.2997,28.2141,28.2398,216988.0
2017-05-17 10:35:00,32.99,33.0,32.93,32.95,146958.0,28.2483,28.2569,28.1969,28.2141,146958.0
2017-05-17 10:40:00,32.95,33.01,32.94,33.0,125574.0,28.2141,28.2654,28.2055,28.2569,125574.0
2017-05-17 10:45:00,33.01,33.03,32.95,32.96,181504.0,28.2654,28.2826,28.2141,28.2226,181504.0
2017-05-17 10:50:00,32.96,32.98,32.91,32.92,86206.0,28.2226,28.2398,28.1798,28.1884,86206.0
2017-05-17 10:55:00,32.92,32.94,32.9,32.92,82474.0,28.1884,28.2055,28.1713,28.1884,82474.0
2017-05-17 11:00:00,32.92,32.94,32.9,32.92,111397.0,28.1884,28.2055,28.1713,28.1884,111397.0
2017-05-17 11:05:00,32.92,32.96,32.91,32.92,101791.0,28.1884,28.2226,28.1798,28.1884,101791.0
2017-05-17 11:10:00,32.92,33.0,32.91,32.98,244253.0,28.1884,28.2569,28.1798,28.2398,244253.0
2017-05-17 11:15:00,32.99,33.01,32.96,33.01,122572.0,28.2483,28.2654,28.2226,28.2654,122572.0
2017-05-17 11:20:00,33.01,33.01,32.99,33.01,201918.0,28.2654,28.2654,28.2483,28.2654,201918.0
2017-05-17 11:25:00,33.0,33.01,32.99,33.0,124341.0,28.2569,28.2654,28.2483,28.2569,124341.0
2017-05-17 11:30:00,33.0,33.01,32.96,33.01,241984.0,28.2569,28.2654,28.2226,28.2654,241984.0
2017-05-17 11:35:00,33.01,33.01,32.98,33.01,112330.0,28.2654,28.2654,28.2398,28.2654,112330.0
2017-05-17 11:40:00,33.01,33.03,32.98,33.02,73162.0,28.2654,28.2826,28.2398,28.274,73162.0
2017-05-17 11:45:00,33.02,33.04,32.98,32.98,146097.0,28.274,28.2911,28.2398,28.2398,146097.0
2017-05-17 11:50:00,32.99,32.99,32.92,32.94,118194.0,28.2483,28.2483,28.1884,28.2055,118194.0
2017-05-17 11:55:00,32.94,33.01,32.94,33.0,75339.0,28.2055,28.2654,28.2055,28.2569,75339.0
2017-05-17 12:00:00,32.99,33.0,32.96,32.98,104946.0,28.2483,28.2569,28.2226,28.2398,104946.0
2017-05-17 12:05:00,32.98,32.99,32.95,32.97,154236.0,28.2398,28.2483,28.2141,28.2312,154236.0
2017-05-17 12:10:00,32.96,32.97,32.91,32.92,129145.0,28.2226,28.2312,28.1798,28.1884,129145.0
2017-05-17 12:15:00,32.92,32.93,32.92,32.93,50999.0,28.1884,28.1969,28.1884,28.1969,50999.0
2017-05-17 12:20:00,32.92,32.93,32.89,32.89,73492.0,28.1884,28.1969,28.1627,28.1627,73492.0
2017-05-17 12:25:00,32.89,32.91,32.88,32.88,101252.0,28.1627,28.1798,28.1541,28.1541,101252.0
2017-05-17 12:30:00,32.88,32.89,32.87,32.89,104792.0,28.1541,28.1627,28.1456,28.1627,104792.0
2017-05-17 12:35:00,32.9,32.91,32.87,32.91,78511.0,28.1713,28.1798,28.1456,28.1798,78511.0
2017-05-17 12:40:00,32.9,32.92,32.9,32.91,94165.0,28.1713,28.1884,28.1713,28.1798,94165.0
2017-05-17 12:45:00,32.91,32.92,32.88,32.89,98026.0,28.1798,28.1884,28.1541,28.1627,98026.0
2017-05-17 12:50:00,32.89,32.9,32.88,32.9,47250.0,28.1627,28.1713,28.1541,28.1713,47250.0
2017-05-17 12:55:00,32.9,32.9,32.89,32.89,79559.0,28.1713,28.1713,28.1627,28.1627,79559.0
2017-05-17 13:00:00,32.9,32.9,32.84,32.84,151965.0,28.1713,28.1713,28.1199,28.1199,151965.0
2017-05-17 13:05:00,32.84,32.94,32.84,32.93,126766.0,28.1199,28.2055,28.1199,28.1969,126766.0
2017-05-17 13:10:00,32.93,32.94,32.87,32.9,73204.0,28.1969,28.2055,28.1456,28.1713,73204.0
2017-05-17 13:15:00,32.89,32.9,32.83,32.83,145503.0,28.1627,28.1713,28.1113,28.1113,145503.0
2017-05-17 13:20:00,32.83,32.85,32.81,32.83,103844.0,28.1113,28.1284,28.0942,28.1113,103844.0
2017-05-17 13:25:00,32.83,32.83,32.8,32.81,91918.0,28.1113,28.1113,28.0856,28.0942,91918.0
2017-05-17 13:30:00,32.8,32.83,32.78,32.81,121856.0,28.0856,28.1113,28.0685,28.0942,121856.0
2017-05-17 13:35:00,32.82,32.82,32.75,32.75,114813.0,28.1027,28.1027,28.0428,28.0428,114813.0
2017-05-17 13:40:00,32.76,32.76,32.73,32.73,95538.0,28.0514,28.0514,28.0257,28.0257,95538.0
2017-05-17 13:45:00,32.73,32.75,32.69,32.72,280482.0,28.0257,28.0428,27.9914,28.0171,280482.0
2017-05-17 13:50:00,32.73,32.75,32.69,32.7,109954.0,28.0257,28.0428,27.9914,28.0,109954.0
2017-05-17 13:55:00,32.7,32.71,32.63,32.69,736385.0,28.0,28.0086,27.9401,27.9914,736385.0
2017-05-17 14:00:00,32.68,32.73,32.67,32.71,183028.0,27.9829,28.0257,27.9743,28.0086,183028.0
2017-05-17 14:05:00,32.71,32.72,32.67,32.68,194826.0,28.0086,28.0171,27.9743,27.9829,194826.0
2017-05-17 14:10:00,32.68,32.68,32.54,32.57,337812.0,27.9829,27.9829,27.863,27.8887,337812.0
2017-05-17 14:15:00,32.56,32.57,32.44,32.47,502556.0,27.8801,27.8887,27.7774,27.8031,502556.0
2017-05-17 14:20:00,32.47,32.47,32.38,32.41,382382.0,27.8031,27.8031,27.726,27.7517,382382.0
2017-05-17 14:25:00,32.41,32.43,32.32,32.35,285418.0,27.7517,27.7688,27.6746,27.7003,285418.0
2017-05-17 14:30:00,32.35,32.39,32.34,32.34,256800.0,27.7003,27.7346,27.6917,27.6917,256800.0
2017-05-17 14:35:00,32.34,32.34,32.2,32.21,578808.0,27.6917,27.6917,27.5719,27.5804,578808.0
2017-05-17 14:40:00,32.21,32.22,32.13,32.13,524794.0,27.5804,27.589,27.5119,27.5119,524794.0
2017-05-17 14:45:00,32.13,32.15,32.09,32.13,208497.0,27.5119,27.529,27.4777,27.5119,208497.0
2017-05-17 14:50:00,32.12,32.2,32.12,32.17,193784.0,27.5034,27.5719,27.5034,27.5462,193784.0
2017-05-17 14:55:00,32.16,32.23,32.16,32.22,264542.0,27.5376,27.5976,27.5376,27.589,264542.0
2017-05-17 15:00:00,32.22,32.24,32.18,32.18,275557.0,27.589,27.6061,27.5547,27.5547,275557.0
2017-05-17 15:05:00,32.19,32.25,32.18,32.23,144506.0,27.5633,27.6147,27.5547,27.5976,144506.0
2017-05-17 15:10:00,32.23,32.26,32.18,32.25,264677.0,27.5976,27.6232,27.5547,27.6147,264677.0
2017-05-17 15:15:00,32.25,32.37,32.24,32.34,200732.0,27.6147,27.7174,27.6061,27.6917,200732.0
2017-05-17 15:20:00,32.34,32.4,32.33,32.38,278328.0,27.6917,27.7431,27.6832,27.726,278328.0
2017-05-17 15:25:00,32.38,32.42,32.36,32.4,247803.0,27.726,27.7602,27.7089,27.7431,247803.0
2017-05-17 15:30:00,32.4,32.49,32.39,32.48,180578.0,27.7431,27.8202,27.7346,27.8116,180578.0
2017-05-17 15:35:00,32.48,32.56,32.47,32.55,299515.0,27.8116,27.8801,27.8031,27.8716,299515.0
2017-05-17 15:40:00,32.55,32.57,32.45,32.5,397967.0,27.8716,27.8887,27.7859,27.8287,397967.0
2017-05-17 15:45:00,32.5,32.52,32.44,32.44,363482.0,27.8287,27.8459,27.7774,27.7774,363482.0
2017-05-17 15:50:00,32.45,32.46,32.39,32.4,442579.0,27.7859,27.7945,27.7346,27.7431,442579.0
2017-05-17 15:55:00,32.39,32.46,32.36,32.43,1183158.0,27.7346,27.7945,27.7089,27.7688,1183158.0
2017-05-18 09:30:00,32.23,32.61,32.21,32.58,397694.0,27.5976,27.9229,27.5804,27.8972,397694.0
2017-05-18 09:35:00,32.58,32.59,32.51,32.57,321466.0,27.8972,27.9058,27.8373,27.8887,321466.0
2017-05-18 09:40:00,32.56,32.57,32.39,32.39,238040.0,27.8801,27.8887,27.7346,27.7346,238040.0
2017-05-18 09:45:00,32.4,32.4,32.29,32.3,264466.0,27.7431,27.7431,27.6489,27.6575,264466.0
2017-05-18 09:50:00,32.3,32.31,32.21,32.25,221051.0,27.6575,27.6661,27.5804,27.6147,221051.0
2017-05-18 09:55:00,32.26,32.31,32.22,32.23,299374.0,27.6232,27.6661,27.589,27.5976,299374.0
2017-05-18 10:00:00,32.23,32.34,32.22,32.34,306892.0,27.5976,27.6917,27.589,27.6917,306892.0
2017-05-18 10:05:00,32.34,32.34,32.28,32.3,223698.0,27.6917,27.6917,27.6404,27.6575,223698.0
2017-05-18 10:10:00,32.3,32.36,32.29,32.31,134218.0,27.6575,27.7089,27.6489,27.6661,134218.0
2017-05-18 10:15:00,32.31,32.38,32.29,32.35,155375.0,27.6661,27.726,27.6489,27.7003,155375.0
2017-05-18 10:20:00,32.36,32.36,32.29,32.31,147323.0,27.7089,27.7089,27.6489,27.6661,147323.0
2017-05-18 10:25:00,32.32,32.53,32.31,32.48,394889.0,27.6746,27.8544,27.6661,27.8116,394889.0
2017-05-18 10:30:00,32.49,32.64,32.48,32.6,255596.0,27.8202,27.9486,27.8116,27.9144,255596.0
2017-05-18 10:35:00,32.61,32.64,32.51,32.51,197433.0,27.9229,27.9486,27.8373,27.8373,197433.0
2017-05-18 10:40:00,32.51,32.52,32.41,32.42,168857.0,27.8373,27.8459,27.7517,27.7602,168857.0
2017-05-18 10:45:00,32.41,32.42,32.35,32.41,124336.0,27.7517,27.7602,27.7003,27.7517,124336.0
2017-05-18 10:50:00,32.41,32.41,32.35,32.39,97363.0,27.7517,27.7517,27.7003,27.7346,97363.0
2017-05-18 10:55:00,32.4,32.4,32.33,32.37,128454.0,27.7431,27.7431,27.6832,27.7174,128454.0
2017-05-18 11:00:00,32.36,32.37,32.32,32.36,282785.0,27.7089,27.7174,27.6746,27.7089,282785.0
2017-05-18 11:05:00,32.35,32.37,32.3,32.36,123713.0,27.7003,27.7174,27.6575,27.7089,123713.0
2017-05-18 11:10:00,32.36,32.37,32.33,32.36,109761.0,27.7089,27.7174,27.6832,27.7089,109761.0
2017-05-18 11:15:00,32.36,32.45,32.35,32.42,214746.0,27.7089,27.7859,27.7003,27.7602,214746.0
2017-05-18 11:20:00,32.42,32.52,32.42,32.51,88859.0,27.7602,27.8459,27.7602,27.8373,88859.0
2017-05-18 11:25:00,32.51,32.63,32.49,32.61,231661.0,27.8373,27.9401,27.8202,27.9229,231661.0
2017-05-18 11:30:00,32.6,32.64,32.58,32.63,109300.0,27.9144,27.9486,27.8972,27.9401,109300.0
2017-05-18 11:35:00,32.63,32.64,32.47,32.48,310646.0,27.9401,27.9486,27.8031,27.8116,310646.0
2017-05-18 11:40:00,32.49,32.49,32.39,32.41,183886.0,27.8202,27.8202,27.7346,27.7517,183886.0
2017-05-18 11:45:00,32.41,32.45,32.4,32.44,83850.0,27.7517,27.7859,27.7431,27.7774,83850.0
2017-05-18 11:50:00,32.44,32.47,32.41,32.41,80631.0,27.7774,27.8031,27.7517,27.7517,80631.0
2017-05-18 11:55:00,32.4,32.41,32.37,32.38,107300.0,27.7431,27.7517,27.7174,27.726,107300.0
2017-05-18 12:00:00,32.38,32.4,32.34,32.35,174973.0,27.726,27.7431,27.6917,27.7003,174973.0
2017-05-18 12:05:00,32.34,32.36,32.32,32.34,118284.0,27.6917,27.7089,27.6746,27.6917,118284.0
2017-05-18 12:10:00,32.34,32.37,32.33,32.35,132171.0,27.6917,27.7174,27.6832,27.7003,132171.0
2017-05-18 12:15:00,32.35,32.37,32.31,32.32,85250.0,27.7003,27.7174,27.6661,27.6746,85250.0
2017-05-18 12:20:00,32.32,32.34,32.28,32.34,137596.0,27.6746,27.6917,27.6404,27.6917,137596.0
2017-05-18 12:25:00,32.34,32.51,32.32,32.49,241093.0,27.6917,27.8373,27.6746,27.8202,241093.0
2017-05-18 12:30:00,32.48,32.54,32.47,32.48,95098.0,27.8116,27.863,27.8031,27.8116,95098.0
2017-05-18 12:35:00,32.48,32.52,32.47,32.48,60469.0,27.8116,27.8459,27.8031,27.8116,60469.0
2017-05-18 12:40:00,32.48,32.49,32.39,32.42,150025.0,27.8116,27.8202,27.7346,27.7602,150025.0
2017-05-18 12:45:00,32.41,32.41,32.34,32.34,124612.0,27.7517,27.7517,27.6917,27.6917,124612.0
2017-05-18 12:50:00,32.35,32.4,32.33,32.39,103975.0,27.7003,27.7431,27.6832,27.7346,103975.0
2017-05-18 12:55:00,32.4,32.44,32.37,32.42,133348.0,27.7431,27.7774,27.7174,27.7602,133348.0
2017-05-18 13:00:00,32.43,32.49,32.42,32.48,91726.0,27.7688,27.8202,27.7602,27.8116,91726.0
2017-05-18 13:05:00,32.48,32.49,32.44,32.45,91003.0,27.8116,27.8202,27.7774,27.7859,91003.0
2017-05-18 13:10:00,32.45,32.48,32.42,32.44,46224.0,27.7859,27.8116,27.7602,27.7774,46224.0
2017-05-18 13:15:00,32.44,32.49,32.43,32.45,81177.0,27.7774,27.8202,27.7688,27.7859,81177.0
2017-05-18 13:20:00,32.45,32.47,32.4,32.41,62259.0,27.7859,27.8031,27.7431,27.7517,62259.0
2017-05-18 13:25:00,32.4,32.44,32.38,32.4,94002.0,27.7431,27.7774,27.726,27.7431,94002.0
2017-05-18 13:30:00,32.4,32.41,32.36,32.41,80237.0,27.7431,27.7517,27.7089,27.7517,80237.0
2017-05-18 13:35:00,32.41,32.44,32.38,32.43,49513.0,27.7517,27.7774,27.726,27.7688,49513.0
2017-05-18 13:40:00,32.44,32.45,32.39,32.41,63159.0,27.7774,27.7859,27.7346,27.7517,63159.0
2017-05-18 13:45:00,32.42,32.43,32.37,32.38,75227.0,27.7602,27.7688,27.7174,27.726,75227.0
2017-05-18 13:50:00,32.38,32.47,32.36,32.47,75179.0,27.726,27.8031,27.7089,27.8031,75179.0
2017-05-18 13:55:00,32.46,32.5,32.45,32.46,155126.0,27.7945,27.8287,27.7859,27.7945,155126.0
2017-05-18 14:00:00,32.47,32.59,32.46,32.52,206198.0,27.8031,27.9058,27.7945,27.8459,206198.0
2017-05-18 14:05:00,32.52,32.55,32.51,32.55,97204.0,27.8459,27.8716,27.8373,27.8716,97204.0
2017-05-18 14:10:00,32.55,32.56,32.48,32.53,149521.0,27.8716,27.8801,27.8116,27.8544,149521.0
2017-05-18 14:15:00,32.52,32.6,32.5,32.6,299710.0,27.8459,27.9144,27.8287,27.9144,299710.0
2017-05-18 14:20:00,32.6,32.63,32.57,32.59,160781.0,27.9144,27.9401,27.8887,27.9058,160781.0
2017-05-18 14:25:00,32.59,32.63,32.58,32.59,127545.0,27.9058,27.9401,27.8972,27.9058,127545.0
2017-05-18 14:30:00,32.6,32.67,32.6,32.64,134199.0,27.9144,27.9743,27.9144,27.9486,134199.0
2017-05-18 14:35:00,32.64,32.67,32.62,32.63,78183.0,27.9486,27.9743,27.9315,27.9401,78183.0
2017-05-18 14:40:00,32.63,32.65,32.61,32.62,76629.0,27.9401,27.9572,27.9229,27.9315,76629.0
2017-05-18 14:45:00,32.62,32.64,32.57,32.61,150485.0,27.9315,27.9486,27.8887,27.9229,150485.0
2017-05-18 14:50:00,32.61,32.61,32.56,32.59,90270.0,27.9229,27.9229,27.8801,27.9058,90270.0
2017-05-18 14:55:00,32.58,32.59,32.55,32.58,67791.0,27.8972,27.9058,27.8716,27.8972,67791.0
2017-05-18 15:00:00,32.59,32.61,32.53,32.55,102592.0,27.9058,27.9229,27.8544,27.8716,102592.0
2017-05-18 15:05:00,32.55,32.56,32.5,32.55,117970.0,27.8716,27.8801,27.8287,27.8716,117970.0
2017-05-18 15:10:00,32.54,32.55,32.48,32.49,116550.0,27.863,27.8716,27.8116,27.8202,116550.0
2017-05-18 15:15:00,32.48,32.51,32.47,32.51,96107.0,27.8116,27.8373,27.8031,27.8373,96107.0
2017-05-18 15:20:00,32.51,32.55,32.48,32.52,175904.0,27.8373,27.8716,27.8116,27.8459,175904.0
2017-05-18 15:25:00,32.52,32.53,32.47,32.52,178225.0,27.8459,27.8544,27.8031,27.8459,178225.0
2017-05-18 15:30:00,32.51,32.53,32.47,32.52,198045.0,27.8373,27.8544,27.8031,27.8459,198045.0
2017-05-18 15:35:00,32.52,32.57,32.51,32.55,115395.0,27.8459,27.8887,27.8373,27.8716,115395.0
2017-05-18 15:40:00,32.55,32.58,32.54,32.58,163359.0,27.8716,27.8972,27.863,27.8972,163359.0
2017-05-18 15:45:00,32.58,32.64,32.57,32.64,172360.0,27.8972,27.9486,27.8887,27.9486,172360.0
2017-05-18 15:50:00,32.64,32.66,32.6,32.6,319314.0,27.9486,27.9657,27.9144,27.9144,319314.0
2017-05-18 15:55:00,32.61,32.61,32.46,32.48,895396.0,27.9229,27.9229,27.7945,27.8116,895396.0
2017-05-19 09:30:00,32.55,32.64,32.51,32.61,628224.0,27.8716,27.9486,27.8373,27.9229,628224.0
2017-05-19 09:35:00,32.62,32.67,32.57,32.59,96178.0,27.9315,27.9743,27.8887,27.9058,96178.0
2017-05-19 09:40:00,32.59,32.63,32.52,32.6,188894.0,27.9058,27.9401,27.8459,27.9144,188894.0
2017-05-19 09:45:00,32.61,32.67,32.56,32.66,227639.0,27.9229,27.9743,27.8801,27.9657,227639.0
2017-05-19 09:50:00,32.65,32.72,32.62,32.64,213396.0,27.9572,28.0171,27.9315,27.9486,213396.0
2017-05-19 09:55:00,32.64,32.7,32.63,32.68,169941.0,27.9486,28.0,27.9401,27.9829,169941.0
2017-05-19 10:00:00,32.69,32.76,32.68,32.73,101012.0,27.9914,28.0514,27.9829,28.0257,101012.0
2017-05-19 10:05:00,32.74,32.76,32.7,32.76,131541.0,28.0342,28.0514,28.0,28.0514,131541.0
2017-05-19 10:10:00,32.75,32.78,32.72,32.77,196046.0,28.0428,28.0685,28.0171,28.0599,196046.0
2017-05-19 10:15:00,32.78,32.81,32.75,32.77,217634.0,28.0685,28.0942,28.0428,28.0599,217634.0
2017-05-19 10:20:00,32.77,32.77,32.72,32.75,125795.0,28.0599,28.0599,28.0171,28.0428,125795.0
2017-05-19 10:25:00,32.75,32.81,32.75,32.8,176269.0,28.0428,28.0942,28.0428,28.0856,176269.0
2017-05-19 10:30:00,32.8,32.81,32.74,32.76,116583.0,28.0856,28.0942,28.0342,28.0514,116583.0
2017-05-19 10:35:00,32.77,32.79,32.76,32.79,146278.0,28.0599,28.0771,28.0514,28.0771,146278.0
2017-05-19 10:40:00,32.79,32.8,32.76,32.77,80630.0,28.0771,28.0856,28.0514,28.0599,80630.0
2017-05-19 10:45:00,32.77,32.81,32.77,32.78,154514.0,28.0599,28.0942,28.0599,28.0685,154514.0
2017-05-19 10:50:00,32.78,32.81,32.76,32.77,270123.0,28.0685,28.0942,28.0514,28.0599,270123.0
2017-05-19 10:55:00,32.77,32.79,32.77,32.79,264356.0,28.0599,28.0771,28.0599,28.0771,264356.0
2017-05-19 11:00:00,32.79,32.8,32.77,32.79,192881.0,28.0771,28.0856,28.0599,28.0771,192881.0
2017-05-19 11:05:00,32.8,32.84,32.73,32.74,214976.0,28.0856,28.1199,28.0257,28.0342,214976.0
2017-05-19 11:10:00,32.74,32.75,32.7,32.7,118523.0,28.0342,28.0428,28.0,28.0,118523.0
2017-05-19 11:15:00,32.7,32.71,32.67,32.68,87805.0,28.0,28.0086,27.9743,27.9829,87805.0
2017-05-19 11:20:00,32.68,32.75,32.68,32.72,342547.0,27.9829,28.0428,27.9829,28.0171,342547.0
2017-05-19 11:25:00,32.72,32.79,32.7,32.77,300541.0,28.0171,28.0771,28.0,28.0599,300541.0
2017-05-19 11:30:00,32.77,32.78,32.7,32.72,152374.0,28.0599,28.0685,28.0,28.0171,152374.0
2017-05-19 11:35:00,32.73,32.75,32.72,32.74,89772.0,28.0257,28.0428,28.0171,28.0342,89772.0
2017-05-19 11:40:00,32.75,32.75,32.73,32.74,64791.0,28.0428,28.0428,28.0257,28.0342,64791.0
2017-05-19 11:45:00,32.74,32.75,32.73,32.74,49893.0,28.0342,28.0428,28.0257,28.0342,49893.0
2017-05-19 11:50:00,32.75,32.77,32.73,32.76,63311.0,28.0428,28.0599,28.0257,28.0514,63311.0
2017-05-19 11:55:00,32.77,32.77,32.73,32.75,91774.0,28.0599,28.0599,28.0257,28.0428,91774.0
2017-05-19 12:00:00,32.76,32.8,32.76,32.76,115681.0,28.0514,28.0856,28.0514,28.0514,115681.0
2017-05-19 12:05:00,32.77,32.81,32.76,32.8,140709.0,28.0599,28.0942,28.0514,28.0856,140709.0
2017-05-19 12:10:00,32.8,32.81,32.77,32.77,102878.0,28.0856,28.0942,28.0599,28.0599,102878.0
2017-05-19 12:15:00,32.77,32.79,32.76,32.79,71811.0,28.0599,28.0771,28.0514,28.0771,71811.0
2017-05-19 12:20:00,32.79,32.83,32.78,32.82,81938.0,28.0771,28.1113,28.0685,28.1027,81938.0
2017-05-19 12:25:00,32.82,32.83,32.82,32.82,83109.0,28.1027,28.1113,28.1027,28.1027,83109.0
2017-05-19 12:30:00,32.82,32.87,32.81,32.86,101834.0,28.1027,28.1456,28.0942,28.137,101834.0
2017-05-19 12:35:00,32.86,32.86,32.84,32.86,75955.0,28.137,28.137,28.1199,28.137,75955.0
2017-05-19 12:40:00,32.86,32.87,32.85,32.87,51626.0,28.137,28.1456,28.1284,28.1456,51626.0
2017-05-19 12:45:00,32.86,32.91,32.84,32.89,116867.0,28.137,28.1798,28.1199,28.1627,116867.0
2017-05-19 12:50:00,32.89,32.95,32.89,32.94,115692.0,28.1627,28.2141,28.1627,28.2055,115692.0
2017-05-19 12:55:00,32.95,32.97,32.94,32.94,107623.0,28.2141,28.2312,28.2055,28.2055,107623.0
2017-05-19 13:00:00,32.94,32.95,32.88,32.9,61265.0,28.2055,28.2141,28.1541,28.1713,61265.0
2017-05-19 13:05:00,32.9,32.9,32.85,32.87,75765.0,28.1713,28.1713,28.1284,28.1456,75765.0
2017-05-19 13:10:00,32.88,32.92,32.87,32.91,75886.0,28.1541,28.1884,28.1456,28.1798,75886.0
2017-05-19 13:15:00,32.91,32.93,32.9,32.92,96042.0,28.1798,28.1969,28.1713,28.1884,96042.0
2017-05-19 13:20:00,32.92,32.93,32.9,32.92,78224.0,28.1884,28.1969,28.1713,28.1884,78224.0
2017-05-19 13:25:00,32.91,32.92,32.89,32.89,85925.0,28.1798,28.1884,28.1627,28.1627,85925.0
2017-05-19 13:30:00,32.9,32.9,32.85,32.85,57982.0,28.1713,28.1713,28.1284,28.1284,57982.0
2017-05-19 13:35:00,32.85,32.88,32.84,32.86,65292.0,28.1284,28.1541,28.1199,28.137,65292.0
2017-05-19 13:40:00,32.86,32.87,32.85,32.85,29043.0,28.137,28.1456,28.1284,28.1284,29043.0
2017-05-19 13:45:00,32.85,32.9,32.85,32.87,109584.0,28.1284,28.1713,28.1284,28.1456,109584.0
2017-05-19 13:50:00,32.88,32.9,32.86,32.87,73749.0,28.1541,28.1713,28.137,28.1456,73749.0
2017-05-19 13:55:00,32.86,32.88,32.85,32.85,57896.0,28.137,28.1541,28.1284,28.1284,57896.0
2017-05-19 14:00:00,32.85,32.86,32.84,32.84,155985.0,28.1284,28.137,28.1199,28.1199,155985.0
2017-05-19 14:05:00,32.84,32.84,32.82,32.83,83567.0,28.1199,28.1199,28.1027,28.1113,83567.0
2017-05-19 14:10:00,32.83,32.85,32.81,32.83,119448.0,28.1113,28.1284,28.0942,28.1113,119448.0
2017-05-19 14:15:00,32.83,32.84,32.8,32.82,60560.0,28.1113,28.1199,28.0856,28.1027,60560.0
2017-05-19 14:20:00,32.82,32.83,32.79,32.8,94185.0,28.1027,28.1113,28.0771,28.0856,94185.0
2017-05-19 14:25:00,32.8,32.83,32.8,32.82,45814.0,28.0856,28.1113,28.0856,28.1027,45814.0
2017-05-19 14:30:00,32.81,32.83,32.81,32.82,81186.0,28.0942,28.1113,28.0942,28.1027,81186.0
2017-05-19 14:35:00,32.82,32.87,32.82,32.86,150769.0,28.1027,28.1456,28.1027,28.137,150769.0
2017-05-19 14:40:00,32.87,32.92,32.86,32.9,276401.0,28.1456,28.1884,28.137,28.1713,276401.0
2017-05-19 14:45:00,32.9,32.91,32.86,32.86,119728.0,28.1713,28.1798,28.137,28.137,119728.0
2017-05-19 14:50:00,32.86,32.87,32.85,32.86,56360.0,28.137,28.1456,28.1284,28.137,56360.0
2017-05-19 14:55:00,32.86,32.87,32.86,32.87,63324.0,28.137,28.1456,28.137,28.1456,63324.0
2017-05-19 15:00:00,32.86,32.88,32.86,32.86,86392.0,28.137,28.1541,28.137,28.137,86392.0
2017-05-19 15:05:00,32.87,32.88,32.78,32.78,152573.0,28.1456,28.1541,28.0685,28.0685,152573.0
2017-05-19 15:10:00,32.79,32.81,32.72,32.72,231412.0,28.0771,28.0942,28.0171,28.0171,231412.0
2017-05-19 15:15:00,32.73,32.73,32.68,32.68,92451.0,28.0257,28.0257,27.9829,27.9829,92451.0
2017-05-19 15:20:00,32.68,32.71,32.66,32.7,185790.0,27.9829,28.0086,27.9657,28.0,185790.0
2017-05-19 15:25:00,32.7,32.75,32.7,32.7,137882.0,28.0,28.0428,28.0,28.0,137882.0
2017-05-19 15:30:00,32.7,32.77,32.69,32.75,397875.0,28.0,28.0599,27.9914,28.0428,397875.0
2017-05-19 15:35:00,32.75,32.83,32.73,32.83,235548.0,28.0428,28.1113,28.0257,28.1113,235548.0
2017-05-19 15:40:00,32.83,32.84,32.77,32.77,220313.0,28.1113,28.1199,28.0599,28.0599,220313.0
2017-05-19 15:45:00,32.77,32.86,32.77,32.83,275629.0,28.0599,28.137,28.0599,28.1113,275629.0
2017-05-19 15:50:00,32.84,32.84,32.76,32.78,349166.0,28.1199,28.1199,28.0514,28.0685,349166.0
2017-05-19 15:55:00,32.79,32.79,32.7,32.73,824442.0,28.0771,28.0771,28.0,28.0257,824442.0
2017-05-22 09:30:00,32.94,33.22,32.94,33.11,851327.0,28.2055,28.4453,28.2055,28.3511,851327.0
2017-05-22 09:35:00,33.11,33.25,33.0,33.19,671410.0,28.3511,28.4709,28.2569,28.4196,671410.0
2017-05-22 09:40:00,33.19,33.22,33.12,33.15,184790.0,28.4196,28.4453,28.3596,28.3853,184790.0
2017-05-22 09:45:00,33.15,33.15,32.96,33.07,241147.0,28.3853,28.3853,28.2226,28.3168,241147.0
2017-05-22 09:50:00,33.08,33.09,33.03,33.04,115839.0,28.3254,28.3339,28.2826,28.2911,115839.0
2017-05-22 09:55:00,33.05,33.12,33.04,33.05,298711.0,28.2997,28.3596,28.2911,28.2997,298711.0
2017-05-22 10:00:00,33.05,33.05,32.95,32.97,133198.0,28.2997,28.2997,28.2141,28.2312,133198.0
2017-05-22 10:05:00,32.98,33.0,32.85,32.87,185251.0,28.2398,28.2569,28.1284,28.1456,185251.0
2017-05-22 10:10:00,32.87,32.89,32.81,32.82,122135.0,28.1456,28.1627,28.0942,28.1027,122135.0
2017-05-22 10:15:00,32.82,32.83,32.77,32.8,264026.0,28.1027,28.1113,28.0599,28.0856,264026.0
2017-05-22 10:20:00,32.8,32.84,32.74,32.78,232602.0,28.0856,28.1199,28.0342,28.0685,232602.0
2017-05-22 10:25:00,32.78,32.81,32.75,32.77,163538.0,28.0685,28.0942,28.0428,28.0599,163538.0
2017-05-22 10:30:00,32.78,32.84,32.77,32.84,120046.0,28.0685,28.1199,28.0599,28.1199,120046.0
2017-05-22 10:35:00,32.84,32.89,32.8,32.88,98508.0,28.1199,28.1627,28.0856,28.1541,98508.0
2017-05-22 10:40:00,32.88,32.88,32.81,32.87,111418.0,28.1541,28.1541,28.0942,28.1456,111418.0
2017-05-22 10:45:00,32.87,32.88,32.82,32.82,89929.0,28.1456,28.1541,28.1027,28.1027,89929.0
2017-05-22 10:50:00,32.83,32.87,32.82,32.83,66835.0,28.1113,28.1456,28.1027,28.1113,66835.0
2017-05-22 10:55:00,32.84,32.84,32.81,32.83,65672.0,28.1199,28.1199,28.0942,28.1113,65672.0
2017-05-22 11:00:00,32.83,32.85,32.82,32.83,65267.0,28.1113,28.1284,28.1027,28.1113,65267.0
2017-05-22 11:05:00,32.83,32.84,32.8,32.8,83700.0,28.1113,28.1199,28.0856,28.0856,83700.0
2017-05-22 11:10:00,32.8,32.81,32.77,32.77,86195.0,28.0856,28.0942,28.0599,28.0599,86195.0
2017-05-22 11:15:00,32.77,32.82,32.76,32.8,143763.0,28.0599,28.1027,28.0514,28.0856,143763.0
2017-05-22 11:20:00,32.8,32.85,32.79,32.84,82969.0,28.0856,28.1284,28.0771,28.1199,82969.0
2017-05-22 11:25:00,32.84,32.86,32.83,32.85,90569.0,28.1199,28.137,28.1113,28.1284,90569.0
2017-05-22 11:30:00,32.85,32.89,32.85,32.86,117207.0,28.1284,28.1627,28.1284,28.137,117207.0
2017-05-22 11:35:00,32.85,32.86,32.8,32.84,78307.0,28.1284,28.137,28.0856,28.1199,78307.0
2017-05-22 11:40:00,32.83,32.85,32.81,32.82,75156.0,28.1113,28.1284,28.0942,28.1027,75156.0
2017-05-22 11:45:00,32.82,32.82,32.79,32.8,133336.0,28.1027,28.1027,28.0771,28.0856,133336.0
2017-05-22 11:50:00,32.8,32.82,32.78,32.79,76527.0,28.0856,28.1027,28.0685,28.0771,76527.0
2017-05-22 11:55:00,32.79,32.81,32.78,32.8,86461.0,28.0771,28.0942,28.0685,28.0856,86461.0
2017-05-22 12:00:00,32.8,32.85,32.79,32.83,74752.0,28.0856,28.1284,28.0771,28.1113,74752.0
2017-05-22 12:05:00,32.83,32.83,32.8,32.8,37463.0,28.1113,28.1113,28.0856,28.0856,37463.0
2017-05-22 12:10:00,32.81,32.82,32.79,32.8,93770.0,28.0942,28.1027,28.0771,28.0856,93770.0
2017-05-22 12:15:00,32.8,32.83,32.79,32.79,87319.0,28.0856,28.1113,28.0771,28.0771,87319.0
2017-05-22 12:20:00,32.79,32.81,32.78,32.78,53872.0,28.0771,28.0942,28.0685,28.0685,53872.0
2017-05-22 12:25:00,32.78,32.82,32.78,32.81,87650.0,28.0685,28.1027,28.0685,28.0942,87650.0
2017-05-22 12:30:00,32.81,32.82,32.79,32.79,81414.0,28.0942,28.1027,28.0771,28.0771,81414.0
2017-05-22 12:35:00,32.8,32.8,32.77,32.77,119944.0,28.0856,28.0856,28.0599,28.0599,119944.0
2017-05-22 12:40:00,32.78,32.84,32.77,32.83,63606.0,28.0685,28.1199,28.0599,28.1113,63606.0
2017-05-22 12:45:00,32.83,32.85,32.83,32.84,69916.0,28.1113,28.1284,28.1113,28.1199,69916.0
2017-05-22 12:50:00,32.83,32.84,32.81,32.81,40017.0,28.1113,28.1199,28.0942,28.0942,40017.0
2017-05-22 12:55:00,32.82,32.84,32.81,32.83,65879.0,28.1027,28.1199,28.0942,28.1113,65879.0
2017-05-22 13:00:00,32.83,32.84,32.82,32.82,36639.0,28.1113,28.1199,28.1027,28.1027,36639.0
2017-05-22 13:05:00,32.82,32.85,32.82,32.83,91078.0,28.1027,28.1284,28.1027,28.1113,91078.0
2017-05-22 13:10:00,32.83,32.86,32.83,32.84,83951.0,28.1113,28.137,28.1113,28.1199,83951.0
2017-05-22 13:15:00,32.83,32.85,32.83,32.84,80576.0,28.1113,28.1284,28.1113,28.1199,80576.0
2017-05-22 13:20:00,32.84,32.86,32.84,32.85,39233.0,28.1199,28.137,28.1199,28.1284,39233.0
2017-05-22 13:25:00,32.85,32.87,32.85,32.85,60521.0,28.1284,28.1456,28.1284,28.1284,60521.0
2017-05-22 13:30:00,32.86,32.88,32.85,32.86,110159.0,28.137,28.1541,28.1284,28.137,110159.0
2017-05-22 13:35:00,32.85,32.87,32.85,32.85,49962.0,28.1284,28.1456,28.1284,28.1284,49962.0
2017-05-22 13:40:00,32.85,32.86,32.83,32.83,110792.0,28.1284,28.137,28.1113,28.1113,110792.0
2017-05-22 13:45:00,32.84,32.84,32.81,32.81,122838.0,28.1199,28.1199,28.0942,28.0942,122838.0
2017-05-22 13:50:00,32.81,32.83,32.79,32.8,140182.0,28.0942,28.1113,28.0771,28.0856,140182.0
2017-05-22 13:55:00,32.8,32.82,32.8,32.8,70881.0,28.0856,28.1027,28.0856,28.0856,70881.0
2017-05-22 14:00:00,32.8,32.81,32.77,32.79,83699.0,28.0856,28.0942,28.0599,28.0771,83699.0
2017-05-22 14:05:00,32.79,32.8,32.78,32.8,274244.0,28.0771,28.0856,28.0685,28.0856,274244.0
2017-05-22 14:10:00,32.8,32.81,32.78,32.78,86078.0,28.0856,28.0942,28.0685,28.0685,86078.0
2017-05-22 14:15:00,32.78,32.8,32.78,32.8,62634.0,28.0685,28.0856,28.0685,28.0856,62634.0
2017-05-22 14:20:00,32.8,32.8,32.78,32.78,62094.0,28.0856,28.0856,28.0685,28.0685,62094.0
2017-05-22 14:25:00,32.78,32.81,32.78,32.8,61211.0,28.0685,28.0942,28.0685,28.0856,61211.0
2017-05-22 14:30:00,32.8,32.82,32.8,32.8,55360.0,28.0856,28.1027,28.0856,28.0856,55360.0
2017-05-22 14:35:00,32.8,32.81,32.8,32.81,32298.0,28.0856,28.0942,28.0856,28.0942,32298.0
2017-05-22 14:40:00,32.8,32.81,32.8,32.8,44145.0,28.0856,28.0942,28.0856,28.0856,44145.0
2017-05-22 14:45:00,32.8,32.81,32.8,32.8,46345.0,28.0856,28.0942,28.0856,28.0856,46345.0
2017-05-22 14:50:00,32.8,32.82,32.8,32.81,74205.0,28.0856,28.1027,28.0856,28.0942,74205.0
2017-05-22 14:55:00,32.81,32.87,32.81,32.86,262562.0,28.0942,28.1456,28.0942,28.137,262562.0
2017-05-22 15:00:00,32.87,32.88,32.86,32.88,351285.0,28.1456,28.1541,28.137,28.1541,351285.0
2017-05-22 15:05:00,32.88,32.92,32.87,32.91,161170.0,28.1541,28.1884,28.1456,28.1798,161170.0
2017-05-22 15:10:00,32.9,32.91,32.89,32.9,85225.0,28.1713,28.1798,28.1627,28.1713,85225.0
2017-05-22 15:15:00,32.9,32.94,32.9,32.93,96824.0,28.1713,28.2055,28.1713,28.1969,96824.0
2017-05-22 15:20:00,32.93,32.94,32.91,32.92,128939.0,28.1969,28.2055,28.1798,28.1884,128939.0
2017-05-22 15:25:00,32.92,32.94,32.91,32.94,209340.0,28.1884,28.2055,28.1798,28.2055,209340.0
2017-05-22 15:30:00,32.94,32.99,32.93,32.98,242376.0,28.2055,28.2483,28.1969,28.2398,242376.0
2017-05-22 15:35:00,32.98,33.0,32.97,32.97,141659.0,28.2398,28.2569,28.2312,28.2312,141659.0
2017-05-22 15:40:00,32.97,33.0,32.97,33.0,148163.0,28.2312,28.2569,28.2312,28.2569,148163.0
2017-05-22 15:45:00,33.0,33.0,32.93,32.94,261938.0,28.2569,28.2569,28.1969,28.2055,261938.0
2017-05-22 15:50:00,32.93,32.94,32.88,32.88,403040.0,28.1969,28.2055,28.1541,28.1541,403040.0
2017-05-22 15:55:00,32.89,32.95,32.88,32.94,963049.0,28.1627,28.2141,28.1541,28.2055,963049.0
2017-05-23 09:30:00,33.05,33.14,33.03,33.04,348300.0,28.2997,28.3768,28.2826,28.2911,348300.0
2017-05-23 09:35:00,33.05,33.13,33.0,33.13,445239.0,28.2997,28.3682,28.2569,28.3682,445239.0
2017-05-23 09:40:00,33.13,33.15,33.09,33.12,218869.0,28.3682,28.3853,28.3339,28.3596,218869.0
2017-05-23 09:45:00,33.13,33.17,33.09,33.15,264126.0,28.3682,28.4024,28.3339,28.3853,264126.0
2017-05-23 09:50:00,33.15,33.28,33.1,33.27,811547.0,28.3853,28.4966,28.3425,28.4881,811547.0
2017-05-23 09:55:00,33.27,33.32,33.26,33.32,319370.0,28.4881,28.5309,28.4795,28.5309,319370.0
2017-05-23 10:00:00,33.32,33.35,33.31,33.32,404845.0,28.5309,28.5566,28.5223,28.5309,404845.0
2017-05-23 10:05:00,33.32,33.33,33.2,33.22,269551.0,28.5309,28.5394,28.4281,28.4453,269551.0
2017-05-23 10:10:00,33.21,33.27,33.16,33.27,158612.0,28.4367,28.4881,28.3939,28.4881,158612.0
2017-05-23 10:15:00,33.27,33.27,33.22,33.23,224829.0,28.4881,28.4881,28.4453,28.4538,224829.0
2017-05-23 10:20:00,33.23,33.35,33.23,33.35,258497.0,28.4538,28.5566,28.4538,28.5566,258497.0
2017-05-23 10:25:00,33.34,33.37,33.33,33.34,214899.0,28.548,28.5737,28.5394,28.548,214899.0
2017-05-23 10:30:00,33.34,33.34,33.22,33.26,149089.0,28.548,28.548,28.4453,28.4795,149089.0
2017-05-23 10:35:00,33.26,33.26,33.15,33.17,69554.0,28.4795,28.4795,28.3853,28.4024,69554.0
2017-05-23 10:40:00,33.18,33.21,33.16,33.19,144548.0,28.411,28.4367,28.3939,28.4196,144548.0
2017-05-23 10:45:00,33.18,33.2,33.11,33.11,170836.0,28.411,28.4281,28.3511,28.3511,170836.0
2017-05-23 10:50:00,33.12,33.22,33.1,33.15,149040.0,28.3596,28.4453,28.3425,28.3853,149040.0
2017-05-23 10:55:00,33.15,33.15,33.1,33.12,122174.0,28.3853,28.3853,28.3425,28.3596,122174.0
2017-05-23 11:00:00,33.12,33.28,33.11,33.27,264251.0,28.3596,28.4966,28.3511,28.4881,264251.0
2017-05-23 11:05:00,33.28,33.29,33.18,33.23,253887.0,28.4966,28.5052,28.411,28.4538,253887.0
2017-05-23 11:10:00,33.23,33.23,33.19,33.21,87087.0,28.4538,28.4538,28.4196,28.4367,87087.0
2017-05-23 11:15:00,33.22,33.29,33.21,33.22,299501.0,28.4453,28.5052,28.4367,28.4453,299501.0
2017-05-23 11:20:00,33.23,33.26,33.2,33.23,122185.0,28.4538,28.4795,28.4281,28.4538,122185.0
2017-05-23 11:25:00,33.23,33.3,33.2,33.3,223284.0,28.4538,28.5138,28.4281,28.5138,223284.0
2017-05-23 11:30:00,33.29,33.33,33.22,33.25,224082.0,28.5052,28.5394,28.4453,28.4709,224082.0
2017-05-23 11:35:00,33.25,33.26,33.2,33.2,133788.0,28.4709,28.4795,28.4281,28.4281,133788.0
2017-05-23 11:40:00,33.2,33.28,33.19,33.2,169592.0,28.4281,28.4966,28.4196,28.4281,169592.0
2017-05-23 11:45:00,33.2,33.24,33.19,33.21,138437.0,28.4281,28.4624,28.4196,28.4367,138437.0
2017-05-23 11:50:00,33.22,33.22,33.17,33.19,95028.0,28.4453,28.4453,28.4024,28.4196,95028.0
2017-05-23 11:55:00,33.19,33.19,33.15,33.15,103121.0,28.4196,28.4196,28.3853,28.3853,103121.0
2017-05-23 12:00:00,33.16,33.22,33.14,33.2,162174.0,28.3939,28.4453,28.3768,28.4281,162174.0
2017-05-23 12:05:00,33.2,33.25,33.2,33.24,116672.0,28.4281,28.4709,28.4281,28.4624,116672.0
2017-05-23 12:10:00,33.24,33.29,33.24,33.28,63593.0,28.4624,28.5052,28.4624,28.4966,63593.0
2017-05-23 12:15:00,33.28,33.33,33.28,33.32,157708.0,28.4966,28.5394,28.4966,28.5309,157708.0
2017-05-23 12:20:00,33.32,33.35,33.32,33.35,127506.0,28.5309,28.5566,28.5309,28.5566,127506.0
2017-05-23 12:25:00,33.34,33.35,33.29,33.3,89768.0,28.548,28.5566,28.5052,28.5138,89768.0
2017-05-23 12:30:00,33.3,33.34,33.29,33.34,274229.0,28.5138,28.548,28.5052,28.548,274229.0
2017-05-23 12:35:00,33.33,33.35,33.32,33.35,81707.0,28.5394,28.5566,28.5309,28.5566,81707.0
2017-05-23 12:40:00,33.34,33.35,33.3,33.3,88805.0,28.548,28.5566,28.5138,28.5138,88805.0
2017-05-23 12:45:00,33.3,33.31,33.27,33.28,200866.0,28.5138,28.5223,28.4881,28.4966,200866.0
2017-05-23 12:50:00,33.29,33.31,33.27,33.27,88221.0,28.5052,28.5223,28.4881,28.4881,88221.0
2017-05-23 12:55:00,33.27,33.28,33.25,33.26,67922.0,28.4881,28.4966,28.4709,28.4795,67922.0
2017-05-23 13:00:00,33.25,33.28,33.25,33.27,69486.0,28.4709,28.4966,28.4709,28.4881,69486.0
2017-05-23 13:05:00,33.27,33.28,33.26,33.26,32417.0,28.4881,28.4966,28.4795,28.4795,32417.0
2017-05-23 13:10:00,33.27,33.29,33.25,33.28,93879.0,28.4881,28.5052,28.4709,28.4966,93879.0
2017-05-23 13:15:00,33.27,33.28,33.26,33.27,40390.0,28.4881,28.4966,28.4795,28.4881,40390.0
2017-05-23 13:20:00,33.26,33.28,33.26,33.27,61648.0,28.4795,28.4966,28.4795,28.4881,61648.0
2017-05-23 13:25:00,33.28,33.29,33.27,33.29,30822.0,28.4966,28.5052,28.4881,28.5052,30822.0
2017-05-23 13:30:00,33.29,33.32,33.28,33.31,72441.0,28.5052,28.5309,28.4966,28.5223,72441.0
2017-05-23 13:35:00,33.31,33.32,33.31,33.32,31723.0,28.5223,28.5309,28.5223,28.5309,31723.0
2017-05-23 13:40:00,33.31,33.32,33.28,33.29,78758.0,28.5223,28.5309,28.4966,28.5052,78758.0
2017-05-23 13:45:00,33.29,33.3,33.24,33.25,118425.0,28.5052,28.5138,28.4624,28.4709,118425.0
2017-05-23 13:50:00,33.25,33.29,33.22,33.22,100225.0,28.4709,28.5052,28.4453,28.4453,100225.0
2017-05-23 13:55:00,33.22,33.23,33.22,33.22,32765.0,28.4453,28.4538,28.4453,28.4453,32765.0
2017-05-23 14:00:00,33.22,33.23,33.22,33.22,32568.0,28.4453,28.4538,28.4453,28.4453,32568.0
2017-05-23 14:05:00,33.23,33.23,33.21,33.21,83515.0,28.4538,28.4538,28.4367,28.4367,83515.0
2017-05-23 14:10:00,33.21,33.22,33.18,33.18,133770.0,28.4367,28.4453,28.411,28.411,133770.0
2017-05-23 14:15:00,33.18,33.21,33.17,33.21,157690.0,28.411,28.4367,28.4024,28.4367,157690.0
2017-05-23 14:20:00,33.2,33.29,33.2,33.29,300134.0,28.4281,28.5052,28.4281,28.5052,300134.0
2017-05-23 14:25:00,33.28,33.29,33.27,33.27,109887.0,28.4966,28.5052,28.4881,28.4881,109887.0
2017-05-23 14:30:00,33.27,33.29,33.27,33.28,173623.0,28.4881,28.5052,28.4881,28.4966,173623.0
2017-05-23 14:35:00,33.27,33.32,33.27,33.3,126732.0,28.4881,28.5309,28.4881,28.5138,126732.0
2017-05-23 14:40:00,33.3,33.35,33.3,33.32,219349.0,28.5138,28.5566,28.5138,28.5309,219349.0
2017-05-23 14:45:00,33.33,33.35,33.32,33.34,106219.0,28.5394,28.5566,28.5309,28.548,106219.0
2017-05-23 14:50:00,33.34,33.36,33.34,33.36,111009.0,28.548,28.5651,28.548,28.5651,111009.0
2017-05-23 14:55:00,33.36,33.36,33.35,33.36,98751.0,28.5651,28.5651,28.5566,28.5651,98751.0
2017-05-23 15:00:00,33.36,33.39,33.35,33.37,330622.0,28.5651,28.5908,28.5566,28.5737,330622.0
2017-05-23 15:05:00,33.37,33.4,33.36,33.38,158939.0,28.5737,28.5994,28.5651,28.5823,158939.0
2017-05-23 15:10:00,33.38,33.38,33.31,33.33,180889.0,28.5823,28.5823,28.5223,28.5394,180889.0
2017-05-23 15:15:00,33.34,33.34,33.29,33.3,134822.0,28.548,28.548,28.5052,28.5138,134822.0
2017-05-23 15:20:00,33.3,33.31,33.26,33.27,103008.0,28.5138,28.5223,28.4795,28.4881,103008.0
2017-05-23 15:25:00,33.27,33.28,33.27,33.27,46681.0,28.4881,28.4966,28.4881,28.4881,46681.0
2017-05-23 15:30:00,33.27,33.29,33.27,33.27,152948.0,28.4881,28.5052,28.4881,28.4881,152948.0
2017-05-23 15:35:00,33.27,33.28,33.26,33.27,114193.0,28.4881,28.4966,28.4795,28.4881,114193.0
2017-05-23 15:40:00,33.28,33.28,33.23,33.23,209481.0,28.4966,28.4966,28.4538,28.4538,209481.0
2017-05-23 15:45:00,33.23,33.27,33.2,33.27,341444.0,28.4538,28.4881,28.4281,28.4881,341444.0
2017-05-23 15:50:00,33.27,33.27,33.25,33.26,417092.0,28.4881,28.4881,28.4709,28.4795,417092.0
2017-05-23 15:55:00,33.25,33.26,33.21,33.23,1047080.0,28.4709,28.4795,28.4367,28.4538,1047080.0
2017-05-24 09:30:00,33.2,33.4,33.18,33.39,216434.0,28.4281,28.5994,28.411,28.5908,216434.0
2017-05-24 09:35:00,33.39,33.41,33.25,33.28,150398.0,28.5908,28.6079,28.4709,28.4966,150398.0
2017-05-24 09:40:00,33.28,33.34,33.26,33.32,136819.0,28.4966,28.548,28.4795,28.5309,136819.0
2017-05-24 09:45:00,33.33,33.36,33.28,33.36,234158.0,28.5394,28.5651,28.4966,28.5651,234158.0
2017-05-24 09:50:00,33.36,33.37,33.29,33.32,204869.0,28.5651,28.5737,28.5052,28.5309,204869.0
2017-05-24 09:55:00,33.32,33.33,33.25,33.25,157036.0,28.5309,28.5394,28.4709,28.4709,157036.0
2017-05-24 10:00:00,33.26,33.26,33.21,33.21,138242.0,28.4795,28.4795,28.4367,28.4367,138242.0
2017-05-24 10:05:00,33.21,33.22,33.14,33.15,120143.0,28.4367,28.4453,28.3768,28.3853,120143.0
2017-05-24 10:10:00,33.15,33.15,33.11,33.12,204018.0,28.3853,28.3853,28.3511,28.3596,204018.0
2017-05-24 10:15:00,33.12,33.13,33.0,33.02,296424.0,28.3596,28.3682,28.2569,28.274,296424.0
2017-05-24 10:20:00,33.02,33.05,33.0,33.05,180511.0,28.274,28.2997,28.2569,28.2997,180511.0
2017-05-24 10:25:00,33.05,33.22,33.04,33.21,195008.0,28.2997,28.4453,28.2911,28.4367,195008.0
2017-05-24 10:30:00,33.2,33.24,33.18,33.22,113237.0,28.4281,28.4624,28.411,28.4453,113237.0
2017-05-24 10:35:00,33.22,33.23,33.18,33.22,130009.0,28.4453,28.4538,28.411,28.4453,130009.0
2017-05-24 10:40:00,33.22,33.22,33.16,33.16,140365.0,28.4453,28.4453,28.3939,28.3939,140365.0
2017-05-24 10:45:00,33.16,33.24,33.16,33.22,129465.0,28.3939,28.4624,28.3939,28.4453,129465.0
2017-05-24 10:50:00,33.22,33.24,33.17,33.18,172351.0,28.4453,28.4624,28.4024,28.411,172351.0
2017-05-24 10:55:00,33.18,33.19,33.15,33.16,42007.0,28.411,28.4196,28.3853,28.3939,42007.0
2017-05-24 11:00:00,33.15,33.16,33.15,33.16,52267.0,28.3853,28.3939,28.3853,28.3939,52267.0
2017-05-24 11:05:00,33.16,33.23,33.15,33.23,220446.0,28.3939,28.4538,28.3853,28.4538,220446.0
2017-05-24 11:10:00,33.23,33.24,33.21,33.23,79363.0,28.4538,28.4624,28.4367,28.4538,79363.0
2017-05-24 11:15:00,33.24,33.29,33.23,33.23,155428.0,28.4624,28.5052,28.4538,28.4538,155428.0
2017-05-24 11:20:00,33.24,33.24,33.19,33.19,77660.0,28.4624,28.4624,28.4196,28.4196,77660.0
2017-05-24 11:25:00,33.19,33.34,33.19,33.3,341402.0,28.4196,28.548,28.4196,28.5138,341402.0
2017-05-24 11:30:00,33.31,33.39,33.3,33.32,211857.0,28.5223,28.5908,28.5138,28.5309,211857.0
2017-05-24 11:35:00,33.33,33.33,33.28,33.28,120482.0,28.5394,28.5394,28.4966,28.4966,120482.0
2017-05-24 11:40:00,33.29,33.29,33.25,33.26,81965.0,28.5052,28.5052,28.4709,28.4795,81965.0
2017-05-24 11:45:00,33.25,33.27,33.24,33.26,95700.0,28.4709,28.4881,28.4624,28.4795,95700.0
2017-05-24 11:50:00,33.26,33.26,33.18,33.21,139683.0,28.4795,28.4795,28.411,28.4367,139683.0
2017-05-24 11:55:00,33.21,33.24,33.2,33.21,76315.0,28.4367,28.4624,28.4281,28.4367,76315.0
2017-05-24 12:00:00,33.21,33.3,33.2,33.21,132354.0,28.4367,28.5138,28.4281,28.4367,132354.0
2017-05-24 12:05:00,33.22,33.23,33.2,33.21,38814.0,28.4453,28.4538,28.4281,28.4367,38814.0
2017-05-24 12:10:00,33.21,33.25,33.2,33.24,69617.0,28.4367,28.4709,28.4281,28.4624,69617.0
2017-05-24 12:15:00,33.24,33.25,33.22,33.22,33317.0,28.4624,28.4709,28.4453,28.4453,33317.0
2017-05-24 12:20:00,33.23,33.25,33.22,33.24,32446.0,28.4538,28.4709,28.4453,28.4624,32446.0
2017-05-24 12:25:00,33.24,33.24,33.21,33.21,37509.0,28.4624,28.4624,28.4367,28.4367,37509.0
2017-05-24 12:30:00,33.22,33.27,33.21,33.27,111722.0,28.4453,28.4881,28.4367,28.4881,111722.0
2017-05-24 12:35:00,33.26,33.27,33.25,33.26,30804.0,28.4795,28.4881,28.4709,28.4795,30804.0
2017-05-24 12:40:00,33.26,33.33,33.25,33.3,143169.0,28.4795,28.5394,28.4709,28.5138,143169.0
2017-05-24 12:45:00,33.3,33.3,33.25,33.25,65282.0,28.5138,28.5138,28.4709,28.4709,65282.0
2017-05-24 12:50:00,33.25,33.26,33.23,33.23,38388.0,28.4709,28.4795,28.4538,28.4538,38388.0
2017-05-24 12:55:00,33.23,33.24,33.22,33.22,29826.0,28.4538,28.4624,28.4453,28.4453,29826.0
2017-05-24 13:00:00,33.22,33.24,33.21,33.23,67483.0,28.4453,28.4624,28.4367,28.4538,67483.0
2017-05-24 13:05:00,33.23,33.24,33.23,33.23,17622.0,28.4538,28.4624,28.4538,28.4538,17622.0
2017-05-24 13:10:00,33.23,33.24,33.22,33.22,49025.0,28.4538,28.4624,28.4453,28.4453,49025.0
2017-05-24 13:15:00,33.23,33.23,33.2,33.2,29719.0,28.4538,28.4538,28.4281,28.4281,29719.0
2017-05-24 13:20:00,33.2,33.28,33.2,33.23,166553.0,28.4281,28.4966,28.4281,28.4538,166553.0
2017-05-24 13:25:00,33.23,33.23,33.2,33.2,80397.0,28.4538,28.4538,28.4281,28.4281,80397.0
2017-05-24 13:30:00,33.2,33.21,33.19,33.19,49581.0,28.4281,28.4367,28.4196,28.4196,49581.0
2017-05-24 13:35:00,33.2,33.21,33.19,33.2,69462.0,28.4281,28.4367,28.4196,28.4281,69462.0
2017-05-24 13:40:00,33.2,33.21,33.19,33.19,26226.0,28.4281,28.4367,28.4196,28.4196,26226.0
2017-05-24 13:45:00,33.19,33.2,33.19,33.2,10756.0,28.4196,28.4281,28.4196,28.4281,10756.0
2017-05-24 13:50:00,33.19,33.21,33.19,33.19,69383.0,28.4196,28.4367,28.4196,28.4196,69383.0
2017-05-24 13:55:00,33.19,33.2,33.16,33.16,79535.0,28.4196,28.4281,28.3939,28.3939,79535.0
2017-05-24 14:00:00,33.16,33.2,33.13,33.14,125000.0,28.3939,28.4281,28.3682,28.3768,125000.0
2017-05-24 14:05:00,33.15,33.17,33.13,33.13,86254.0,28.3853,28.4024,28.3682,28.3682,86254.0
2017-05-24 14:10:00,33.13,33.19,33.12,33.18,143133.0,28.3682,28.4196,28.3596,28.411,143133.0
2017-05-24 14:15:00,33.17,33.21,33.16,33.17,146551.0,28.4024,28.4367,28.3939,28.4024,146551.0
2017-05-24 14:20:00,33.16,33.17,33.12,33.13,56082.0,28.3939,28.4024,28.3596,28.3682,56082.0
2017-05-24 14:25:00,33.13,33.17,33.12,33.17,102397.0,28.3682,28.4024,28.3596,28.4024,102397.0
2017-05-24 14:30:00,33.17,33.18,33.16,33.18,51423.0,28.4024,28.411,28.3939,28.411,51423.0
2017-05-24 14:35:00,33.18,33.18,33.14,33.14,74288.0,28.411,28.411,28.3768,28.3768,74288.0
2017-05-24 14:40:00,33.15,33.15,33.13,33.13,38598.0,28.3853,28.3853,28.3682,28.3682,38598.0
2017-05-24 14:45:00,33.14,33.19,33.13,33.18,102907.0,28.3768,28.4196,28.3682,28.411,102907.0
2017-05-24 14:50:00,33.17,33.18,33.17,33.17,46824.0,28.4024,28.411,28.4024,28.4024,46824.0
2017-05-24 14:55:00,33.18,33.18,33.15,33.16,49194.0,28.411,28.411,28.3853,28.3939,49194.0
2017-05-24 15:00:00,33.16,33.17,33.15,33.16,41054.0,28.3939,28.4024,28.3853,28.3939,41054.0
2017-05-24 15:05:00,33.16,33.17,33.12,33.14,99255.0,28.3939,28.4024,28.3596,28.3768,99255.0
2017-05-24 15:10:00,33.14,33.15,33.13,33.15,54383.0,28.3768,28.3853,28.3682,28.3853,54383.0
2017-05-24 15:15:00,33.15,33.18,33.13,33.16,197704.0,28.3853,28.411,28.3682,28.3939,197704.0
2017-05-24 15:20:00,33.16,33.19,33.15,33.19,57219.0,28.3939,28.4196,28.3853,28.4196,57219.0
2017-05-24 15:25:00,33.19,33.19,33.16,33.19,123190.0,28.4196,28.4196,28.3939,28.4196,123190.0
2017-05-24 15:30:00,33.19,33.23,33.18,33.19,106524.0,28.4196,28.4538,28.411,28.4196,106524.0
2017-05-24 15:35:00,33.2,33.24,33.19,33.23,197728.0,28.4281,28.4624,28.4196,28.4538,197728.0
2017-05-24 15:40:00,33.23,33.27,33.23,33.26,163182.0,28.4538,28.4881,28.4538,28.4795,163182.0
2017-05-24 15:45:00,33.25,33.27,33.22,33.23,231337.0,28.4709,28.4881,28.4453,28.4538,231337.0
2017-05-24 15:50:00,33.23,33.23,33.19,33.2,164749.0,28.4538,28.4538,28.4196,28.4281,164749.0
2017-05-24 15:55:00,33.19,33.22,33.19,33.21,440222.0,28.4196,28.4453,28.4196,28.4367,440222.0
2017-05-25 09:30:00,33.2,33.28,33.16,33.24,188064.0,28.4281,28.4966,28.3939,28.4624,188064.0
2017-05-25 09:35:00,33.23,33.31,33.21,33.26,106932.0,28.4538,28.5223,28.4367,28.4795,106932.0
2017-05-25 09:40:00,33.27,33.29,33.19,33.27,126878.0,28.4881,28.5052,28.4196,28.4881,126878.0
2017-05-25 09:45:00,33.27,33.29,33.23,33.28,185220.0,28.4881,28.5052,28.4538,28.4966,185220.0
2017-05-25 09:50:00,33.28,33.34,33.28,33.31,157478.0,28.4966,28.548,28.4966,28.5223,157478.0
2017-05-25 09:55:00,33.32,33.35,33.3,33.34,84253.0,28.5309,28.5566,28.5138,28.548,84253.0
2017-05-25 10:00:00,33.34,33.4,33.31,33.32,176325.0,28.548,28.5994,28.5223,28.5309,176325.0
2017-05-25 10:05:00,33.31,33.39,33.3,33.39,96270.0,28.5223,28.5908,28.5138,28.5908,96270.0
2017-05-25 10:10:00,33.39,33.44,33.38,33.44,76852.0,28.5908,28.6336,28.5823,28.6336,76852.0
2017-05-25 10:15:00,33.44,33.44,33.35,33.4,131616.0,28.6336,28.6336,28.5566,28.5994,131616.0
2017-05-25 10:20:00,33.41,33.43,33.38,33.4,110850.0,28.6079,28.6251,28.5823,28.5994,110850.0
2017-05-25 10:25:00,33.4,33.44,33.38,33.44,108740.0,28.5994,28.6336,28.5823,28.6336,108740.0
2017-05-25 10:30:00,33.44,33.47,33.35,33.35,344233.0,28.6336,28.6593,28.5566,28.5566,344233.0
2017-05-25 10:35:00,33.35,33.38,33.32,33.37,114757.0,28.5566,28.5823,28.5309,28.5737,114757.0
2017-05-25 10:40:00,33.37,33.4,33.36,33.36,66121.0,28.5737,28.5994,28.5651,28.5651,66121.0
2017-05-25 10:45:00,33.37,33.43,33.32,33.33,171412.0,28.5737,28.6251,28.5309,28.5394,171412.0
2017-05-25 10:50:00,33.34,33.34,33.32,33.33,48824.0,28.548,28.548,28.5309,28.5394,48824.0
2017-05-25 10:55:00,33.32,33.33,33.3,33.3,103069.0,28.5309,28.5394,28.5138,28.5138,103069.0
2017-05-25 11:00:00,33.3,33.31,33.28,33.28,64441.0,28.5138,28.5223,28.4966,28.4966,64441.0
2017-05-25 11:05:00,33.29,33.29,31.92,32.43,5278669.0,28.5052,28.5052,27.3321,27.7688,5278669.0
2017-05-25 11:10:00,32.46,32.76,31.96,32.24,3569627.0,27.7945,28.0514,27.3664,27.6061,3569627.0
2017-05-25 11:15:00,32.21,32.69,32.09,32.5,1761389.0,27.5804,27.9914,27.4777,27.8287,1761389.0
2017-05-25 11:20:00,32.45,32.75,32.24,32.6,1334148.0,27.7859,28.0428,27.6061,27.9144,1334148.0
2017-05-25 11:25:00,32.59,32.73,32.47,32.7,643983.0,27.9058,28.0257,27.8031,28.0,643983.0
2017-05-25 11:30:00,32.7,32.75,32.27,32.28,543229.0,28.0,28.0428,27.6318,27.6404,543229.0
2017-05-25 11:35:00,32.3,32.54,32.29,32.5,438333.0,27.6575,27.863,27.6489,27.8287,438333.0
2017-05-25 11:40:00,32.5,32.53,32.3,32.48,553334.0,27.8287,27.8544,27.6575,27.8116,553334.0
2017-05-25 11:45:00,32.48,32.51,32.33,32.34,287440.0,27.8116,27.8373,27.6832,27.6917,287440.0
2017-05-25 11:50:00,32.34,32.43,32.16,32.24,816880.0,27.6917,27.7688,27.5376,27.6061,816880.0
2017-05-25 11:55:00,32.24,32.4,32.23,32.27,293855.0,27.6061,27.7431,27.5976,27.6318,293855.0
2017-05-25 12:00:00,32.27,32.63,32.26,32.45,587991.0,27.6318,27.9401,27.6232,27.7859,587991.0
2017-05-25 12:05:00,32.46,32.52,32.44,32.5,327301.0,27.7945,27.8459,27.7774,27.8287,327301.0
2017-05-25 12:10:00,32.5,32.58,32.4,32.42,543222.0,27.8287,27.8972,27.7431,27.7602,543222.0
2017-05-25 12:15:00,32.43,32.45,32.4,32.45,203012.0,27.7688,27.7859,27.7431,27.7859,203012.0
2017-05-25 12:20:00,32.45,32.52,32.44,32.47,133462.0,27.7859,27.8459,27.7774,27.8031,133462.0
2017-05-25 12:25:00,32.47,32.47,32.39,32.42,173707.0,27.8031,27.8031,27.7346,27.7602,173707.0
2017-05-25 12:30:00,32.42,32.66,32.42,32.58,738792.0,27.7602,27.9657,27.7602,27.8972,738792.0
2017-05-25 12:35:00,32.58,32.85,32.52,32.8,954706.0,27.8972,28.1284,27.8459,28.0856,954706.0
2017-05-25 12:40:00,32.8,32.85,32.75,32.77,311788.0,28.0856,28.1284,28.0428,28.0599,311788.0
2017-05-25 12:45:00,32.76,32.77,32.56,32.64,246780.0,28.0514,28.0599,27.8801,27.9486,246780.0
2017-05-25 12:50:00,32.64,32.64,32.58,32.59,181964.0,27.9486,27.9486,27.8972,27.9058,181964.0
2017-05-25 12:55:00,32.59,32.61,32.47,32.51,227021.0,27.9058,27.9229,27.8031,27.8373,227021.0
2017-05-25 13:00:00,32.5,32.57,32.5,32.52,126150.0,27.8287,27.8887,27.8287,27.8459,126150.0
2017-05-25 13:05:00,32.52,32.52,32.48,32.48,200461.0,27.8459,27.8459,27.8116,27.8116,200461.0
2017-05-25 13:10:00,32.49,32.57,32.45,32.52,323837.0,27.8202,27.8887,27.7859,27.8459,323837.0
2017-05-25 13:15:00,32.52,32.53,32.39,32.43,189130.0,27.8459,27.8544,27.7346,27.7688,189130.0
2017-05-25 13:20:00,32.42,32.45,32.41,32.41,130018.0,27.7602,27.7859,27.7517,27.7517,130018.0
2017-05-25 13:25:00,32.41,32.44,32.4,32.41,105191.0,27.7517,27.7774,27.7431,27.7517,105191.0
2017-05-25 13:30:00,32.41,32.43,32.39,32.43,126912.0,27.7517,27.7688,27.7346,27.7688,126912.0
2017-05-25 13:35:00,32.43,32.46,32.4,32.41,125496.0,27.7688,27.7945,27.7431,27.7517,125496.0
2017-05-25 13:40:00,32.41,32.42,32.38,32.41,154570.0,27.7517,27.7602,27.726,27.7517,154570.0
2017-05-25 13:45:00,32.41,32.42,32.34,32.36,133857.0,27.7517,27.7602,27.6917,27.7089,133857.0
2017-05-25 13:50:00,32.36,32.39,32.35,32.37,116813.0,27.7089,27.7346,27.7003,27.7174,116813.0
2017-05-25 13:55:00,32.37,32.37,32.35,32.36,127363.0,27.7174,27.7174,27.7003,27.7089,127363.0
2017-05-25 14:00:00,32.36,32.37,32.34,32.36,143749.0,27.7089,27.7174,27.6917,27.7089,143749.0
2017-05-25 14:05:00,32.36,32.43,32.36,32.37,226870.0,27.7089,27.7688,27.7089,27.7174,226870.0
2017-05-25 14:10:00,32.38,32.38,32.34,32.37,189200.0,27.726,27.726,27.6917,27.7174,189200.0
2017-05-25 14:15:00,32.37,32.39,32.35,32.35,156410.0,27.7174,27.7346,27.7003,27.7003,156410.0
2017-05-25 14:20:00,32.36,32.36,32.28,32.29,304696.0,27.7089,27.7089,27.6404,27.6489,304696.0
2017-05-25 14:25:00,32.3,32.31,32.25,32.26,223812.0,27.6575,27.6661,27.6147,27.6232,223812.0
2017-05-25 14:30:00,32.27,32.3,32.25,32.3,210175.0,27.6318,27.6575,27.6147,27.6575,210175.0
2017-05-25 14:35:00,32.3,32.39,32.29,32.37,216815.0,27.6575,27.7346,27.6489,27.7174,216815.0
2017-05-25 14:40:00,32.38,32.52,32.37,32.52,295743.0,27.726,27.8459,27.7174,27.8459,295743.0
2017-05-25 14:45:00,32.51,32.52,32.47,32.48,190449.0,27.8373,27.8459,27.8031,27.8116,190449.0
2017-05-25 14:50:00,32.49,32.51,32.47,32.5,145079.0,27.8202,27.8373,27.8031,27.8287,145079.0
2017-05-25 14:55:00,32.5,32.56,32.49,32.52,142913.0,27.8287,27.8801,27.8202,27.8459,142913.0
2017-05-25 15:00:00,32.52,32.55,32.52,32.53,150596.0,27.8459,27.8716,27.8459,27.8544,150596.0
2017-05-25 15:05:00,32.52,32.53,32.45,32.47,162066.0,27.8459,27.8544,27.7859,27.8031,162066.0
2017-05-25 15:10:00,32.47,32.5,32.47,32.49,140210.0,27.8031,27.8287,27.8031,27.8202,140210.0
2017-05-25 15:15:00,32.48,32.49,32.46,32.48,164313.0,27.8116,27.8202,27.7945,27.8116,164313.0
2017-05-25 15:20:00,32.47,32.54,32.46,32.54,197140.0,27.8031,27.863,27.7945,27.863,197140.0
2017-05-25 15:25:00,32.54,32.56,32.52,32.53,228692.0,27.863,27.8801,27.8459,27.8544,228692.0
2017-05-25 15:30:00,32.54,32.54,32.45,32.45,374621.0,27.863,27.863,27.7859,27.7859,374621.0
2017-05-25 15:35:00,32.45,32.52,32.42,32.5,320403.0,27.7859,27.8459,27.7602,27.8287,320403.0
2017-05-25 15:40:00,32.5,32.57,32.49,32.52,282861.0,27.8287,27.8887,27.8202,27.8459,282861.0
2017-05-25 15:45:00,32.53,32.6,32.52,32.57,348370.0,27.8544,27.9144,27.8459,27.8887,348370.0
2017-05-25 15:50:00,32.57,32.57,32.51,32.55,469834.0,27.8887,27.8887,27.8373,27.8716,469834.0
2017-05-25 15:55:00,32.55,32.61,32.55,32.61,964777.0,27.8716,27.9229,27.8716,27.9229,964777.0
2017-05-26 09:30:00,32.36,32.57,32.24,32.52,404852.0,27.7089,27.8887,27.6061,27.8459,404852.0
2017-05-26 09:35:00,32.52,32.6,32.51,32.55,289616.0,27.8459,27.9144,27.8373,27.8716,289616.0
2017-05-26 09:40:00,32.55,32.76,32.48,32.74,350401.0,27.8716,28.0514,27.8116,28.0342,350401.0
2017-05-26 09:45:00,32.74,32.88,32.74,32.84,250055.0,28.0342,28.1541,28.0342,28.1199,250055.0
2017-05-26 09:50:00,32.82,32.87,32.73,32.74,151985.0,28.1027,28.1456,28.0257,28.0342,151985.0
2017-05-26 09:55:00,32.73,32.78,32.64,32.71,229332.0,28.0257,28.0685,27.9486,28.0086,229332.0
2017-05-26 10:00:00,32.7,32.71,32.62,32.68,135696.0,28.0,28.0086,27.9315,27.9829,135696.0
2017-05-26 10:05:00,32.68,32.69,32.64,32.65,103502.0,27.9829,27.9914,27.9486,27.9572,103502.0
2017-05-26 10:10:00,32.64,32.73,32.61,32.72,187936.0,27.9486,28.0257,27.9229,28.0171,187936.0
2017-05-26 10:15:00,32.73,32.76,32.71,32.72,121238.0,28.0257,28.0514,28.0086,28.0171,121238.0
2017-05-26 10:20:00,32.71,32.75,32.68,32.71,135766.0,28.0086,28.0428,27.9829,28.0086,135766.0
2017-05-26 10:25:00,32.7,32.73,32.67,32.73,145100.0,28.0,28.0257,27.9743,28.0257,145100.0
2017-05-26 10:30:00,32.73,32.8,32.73,32.79,149908.0,28.0257,28.0856,28.0257,28.0771,149908.0
2017-05-26 10:35:00,32.8,32.83,32.74,32.82,138820.0,28.0856,28.1113,28.0342,28.1027,138820.0
2017-05-26 10:40:00,32.83,32.84,32.79,32.84,146012.0,28.1113,28.1199,28.0771,28.1199,146012.0
2017-05-26 10:45:00,32.84,32.86,32.82,32.83,83071.0,28.1199,28.137,28.1027,28.1113,83071.0
2017-05-26 10:50:00,32.83,32.84,32.77,32.78,117542.0,28.1113,28.1199,28.0599,28.0685,117542.0
2017-05-26 10:55:00,32.79,32.84,32.71,32.73,142512.0,28.0771,28.1199,28.0086,28.0257,142512.0
2017-05-26 11:00:00,32.73,32.79,32.73,32.77,100553.0,28.0257,28.0771,28.0257,28.0599,100553.0
2017-05-26 11:05:00,32.77,32.81,32.76,32.8,102184.0,28.0599,28.0942,28.0514,28.0856,102184.0
2017-05-26 11:10:00,32.79,32.8,32.73,32.73,135378.0,28.0771,28.0856,28.0257,28.0257,135378.0
2017-05-26 11:15:00,32.73,32.82,32.73,32.75,313896.0,28.0257,28.1027,28.0257,28.0428,313896.0
2017-05-26 11:20:00,32.75,32.76,32.69,32.71,152713.0,28.0428,28.0514,27.9914,28.0086,152713.0
2017-05-26 11:25:00,32.71,32.79,32.68,32.77,395162.0,28.0086,28.0771,27.9829,28.0599,395162.0
2017-05-26 11:30:00,32.77,32.82,32.77,32.82,103431.0,28.0599,28.1027,28.0599,28.1027,103431.0
2017-05-26 11:35:00,32.82,32.84,32.79,32.8,107112.0,28.1027,28.1199,28.0771,28.0856,107112.0
2017-05-26 11:40:00,32.8,32.82,32.78,32.81,194718.0,28.0856,28.1027,28.0685,28.0942,194718.0
2017-05-26 11:45:00,32.81,32.84,32.8,32.81,135370.0,28.0942,28.1199,28.0856,28.0942,135370.0
2017-05-26 11:50:00,32.8,32.81,32.78,32.8,76663.0,28.0856,28.0942,28.0685,28.0856,76663.0
2017-05-26 11:55:00,32.8,32.81,32.78,32.8,75040.0,28.0856,28.0942,28.0685,28.0856,75040.0
2017-05-26 12:00:00,32.8,32.89,32.8,32.89,92754.0,28.0856,28.1627,28.0856,28.1627,92754.0
2017-05-26 12:05:00,32.88,32.89,32.79,32.8,181285.0,28.1541,28.1627,28.0771,28.0856,181285.0
2017-05-26 12:10:00,32.8,32.85,32.79,32.82,102527.0,28.0856,28.1284,28.0771,28.1027,102527.0
2017-05-26 12:15:00,32.82,32.86,32.81,32.86,56495.0,28.1027,28.137,28.0942,28.137,56495.0
2017-05-26 12:20:00,32.87,32.87,32.84,32.86,39996.0,28.1456,28.1456,28.1199,28.137,39996.0
2017-05-26 12:25:00,32.85,32.9,32.79,32.8,320716.0,28.1284,28.1713,28.0771,28.0856,320716.0
2017-05-26 12:30:00,32.8,32.86,32.77,32.84,141258.0,28.0856,28.137,28.0599,28.1199,141258.0
2017-05-26 12:35:00,32.84,32.86,32.84,32.85,55172.0,28.1199,28.137,28.1199,28.1284,55172.0
2017-05-26 12:40:00,32.86,32.89,32.84,32.86,135771.0,28.137,28.1627,28.1199,28.137,135771.0
2017-05-26 12:45:00,32.86,32.9,32.86,32.9,45274.0,28.137,28.1713,28.137,28.1713,45274.0
2017-05-26 12:50:00,32.9,32.92,32.86,32.86,174513.0,28.1713,28.1884,28.137,28.137,174513.0
2017-05-26 12:55:00,32.86,32.9,32.84,32.85,112627.0,28.137,28.1713,28.1199,28.1284,112627.0
2017-05-26 13:00:00,32.86,32.87,32.85,32.86,60231.0,28.137,28.1456,28.1284,28.137,60231.0
2017-05-26 13:05:00,32.86,32.89,32.86,32.88,48087.0,28.137,28.1627,28.137,28.1541,48087.0
2017-05-26 13:10:00,32.89,32.94,32.89,32.9,106283.0,28.1627,28.2055,28.1627,28.1713,106283.0
2017-05-26 13:15:00,32.9,32.93,32.88,32.89,68207.0,28.1713,28.1969,28.1541,28.1627,68207.0
2017-05-26 13:20:00,32.9,32.9,32.86,32.87,62148.0,28.1713,28.1713,28.137,28.1456,62148.0
2017-05-26 13:25:00,32.87,32.87,32.85,32.86,55565.0,28.1456,28.1456,28.1284,28.137,55565.0
2017-05-26 13:30:00,32.87,32.89,32.85,32.88,98360.0,28.1456,28.1627,28.1284,28.1541,98360.0
2017-05-26 13:35:00,32.88,32.89,32.86,32.87,50903.0,28.1541,28.1627,28.137,28.1456,50903.0
2017-05-26 13:40:00,32.87,32.88,32.85,32.88,59834.0,28.1456,28.1541,28.1284,28.1541,59834.0
2017-05-26 13:45:00,32.88,32.9,32.87,32.89,59383.0,28.1541,28.1713,28.1456,28.1627,59383.0
2017-05-26 13:50:00,32.89,32.92,32.88,32.92,95729.0,28.1627,28.1884,28.1541,28.1884,95729.0
2017-05-26 13:55:00,32.92,32.93,32.9,32.93,61168.0,28.1884,28.1969,28.1713,28.1969,61168.0
2017-05-26 14:00:00,32.92,32.93,32.9,32.93,63793.0,28.1884,28.1969,28.1713,28.1969,63793.0
2017-05-26 14:05:00,32.93,32.93,32.92,32.93,25914.0,28.1969,28.1969,28.1884,28.1969,25914.0
2017-05-26 14:10:00,32.92,32.96,32.92,32.96,99841.0,28.1884,28.2226,28.1884,28.2226,99841.0
2017-05-26 14:15:00,32.95,32.98,32.95,32.97,83191.0,28.2141,28.2398,28.2141,28.2312,83191.0
2017-05-26 14:20:00,32.97,32.98,32.95,32.97,63356.0,28.2312,28.2398,28.2141,28.2312,63356.0
2017-05-26 14:25:00,32.97,32.97,32.95,32.97,61584.0,28.2312,28.2312,28.2141,28.2312,61584.0
2017-05-26 14:30:00,32.97,32.98,32.95,32.97,47001.0,28.2312,28.2398,28.2141,28.2312,47001.0
2017-05-26 14:35:00,32.97,33.0,32.97,32.99,76127.0,28.2312,28.2569,28.2312,28.2483,76127.0
2017-05-26 14:40:00,32.98,33.0,32.97,32.99,82739.0,28.2398,28.2569,28.2312,28.2483,82739.0
2017-05-26 14:45:00,32.99,33.0,32.97,32.98,237558.0,28.2483,28.2569,28.2312,28.2398,237558.0
2017-05-26 14:50:00,32.98,33.0,32.97,33.0,91709.0,28.2398,28.2569,28.2312,28.2569,91709.0
2017-05-26 14:55:00,32.99,33.01,32.99,33.0,108610.0,28.2483,28.2654,28.2483,28.2569,108610.0
2017-05-26 15:00:00,33.0,33.04,32.99,33.02,231181.0,28.2569,28.2911,28.2483,28.274,231181.0
2017-05-26 15:05:00,33.02,33.03,32.99,33.0,191613.0,28.274,28.2826,28.2483,28.2569,191613.0
2017-05-26 15:10:00,33.01,33.01,32.99,32.99,127190.0,28.2654,28.2654,28.2483,28.2483,127190.0
2017-05-26 15:15:00,33.0,33.0,32.97,32.97,125284.0,28.2569,28.2569,28.2312,28.2312,125284.0
2017-05-26 15:20:00,32.97,32.98,32.94,32.96,158591.0,28.2312,28.2398,28.2055,28.2226,158591.0
2017-05-26 15:25:00,32.95,32.99,32.94,32.96,142978.0,28.2141,28.2483,28.2055,28.2226,142978.0
2017-05-26 15:30:00,32.97,32.98,32.94,32.98,154926.0,28.2312,28.2398,28.2055,28.2398,154926.0
2017-05-26 15:35:00,32.98,32.98,32.95,32.97,139642.0,28.2398,28.2398,28.2141,28.2312,139642.0
2017-05-26 15:40:00,32.97,33.01,32.96,33.0,251491.0,28.2312,28.2654,28.2226,28.2569,251491.0
2017-05-26 15:45:00,33.0,33.05,32.99,33.04,388188.0,28.2569,28.2997,28.2483,28.2911,388188.0
2017-05-26 15:50:00,33.03,33.04,33.02,33.04,490297.0,28.2826,28.2911,28.274,28.2911,490297.0
2017-05-26 15:55:00,33.03,33.07,33.01,33.05,1182107.0,28.2826,28.3168,28.2654,28.2997,1182107.0
2017-05-30 09:30:00,33.09,33.22,33.04,33.18,256515.0,28.3339,28.4453,28.2911,28.411,256515.0
2017-05-30 09:35:00,33.18,33.33,33.17,33.26,241273.0,28.411,28.5394,28.4024,28.4795,241273.0
2017-05-30 09:40:00,33.27,33.34,33.22,33.33,260036.0,28.4881,28.548,28.4453,28.5394,260036.0
2017-05-30 09:45:00,33.33,33.4,33.22,33.34,197938.0,28.5394,28.5994,28.4453,28.548,197938.0
2017-05-30 09:50:00,33.34,33.45,33.33,33.36,531802.0,28.548,28.6422,28.5394,28.5651,531802.0
2017-05-30 09:55:00,33.37,33.41,33.36,33.41,180831.0,28.5737,28.6079,28.5651,28.6079,180831.0
2017-05-30 10:00:00,33.41,33.46,33.37,33.45,289103.0,28.6079,28.6508,28.5737,28.6422,289103.0
2017-05-30 10:05:00,33.45,33.46,33.39,33.41,144855.0,28.6422,28.6508,28.5908,28.6079,144855.0
2017-05-30 10:10:00,33.42,33.43,33.39,33.4,101825.0,28.6165,28.6251,28.5908,28.5994,101825.0
2017-05-30 10:15:00,33.41,33.41,33.37,33.4,169296.0,28.6079,28.6079,28.5737,28.5994,169296.0
2017-05-30 10:20:00,33.4,33.47,33.4,33.4,141029.0,28.5994,28.6593,28.5994,28.5994,141029.0
2017-05-30 10:25:00,33.4,33.52,33.4,33.52,319987.0,28.5994,28.7021,28.5994,28.7021,319987.0
2017-05-30 10:30:00,33.52,33.52,33.45,33.46,117566.0,28.7021,28.7021,28.6422,28.6508,117566.0
2017-05-30 10:35:00,33.47,33.5,33.4,33.43,192887.0,28.6593,28.685,28.5994,28.6251,192887.0
2017-05-30 10:40:00,33.44,33.5,33.43,33.47,95233.0,28.6336,28.685,28.6251,28.6593,95233.0
2017-05-30 10:45:00,33.47,33.48,33.43,33.48,133797.0,28.6593,28.6679,28.6251,28.6679,133797.0
2017-05-30 10:50:00,33.48,33.5,33.47,33.49,84392.0,28.6679,28.685,28.6593,28.6764,84392.0
2017-05-30 10:55:00,33.48,33.49,33.45,33.45,148279.0,28.6679,28.6764,28.6422,28.6422,148279.0
2017-05-30 11:00:00,33.44,33.49,33.44,33.48,185033.0,28.6336,28.6764,28.6336,28.6679,185033.0
2017-05-30 11:05:00,33.48,33.62,33.47,33.6,245462.0,28.6679,28.7878,28.6593,28.7706,245462.0
2017-05-30 11:10:00,33.59,33.6,33.54,33.57,125837.0,28.7621,28.7706,28.7193,28.745,125837.0
2017-05-30 11:15:00,33.57,33.61,33.55,33.57,351619.0,28.745,28.7792,28.7278,28.745,351619.0
2017-05-30 11:20:00,33.57,33.59,33.52,33.55,150870.0,28.745,28.7621,28.7021,28.7278,150870.0
2017-05-30 11:25:00,33.55,33.59,33.55,33.58,94592.0,28.7278,28.7621,28.7278,28.7535,94592.0
2017-05-30 11:30:00,33.58,33.62,33.56,33.56,176228.0,28.7535,28.7878,28.7364,28.7364,176228.0
2017-05-30 11:35:00,33.56,33.57,33.44,33.45,139449.0,28.7364,28.745,28.6336,28.6422,139449.0
2017-05-30 11:40:00,33.45,33.45,33.42,33.43,103599.0,28.6422,28.6422,28.6165,28.6251,103599.0
2017-05-30 11:45:00,33.43,33.5,33.43,33.5,98847.0,28.6251,28.685,28.6251,28.685,98847.0
2017-05-30 11:50:00,33.5,33.53,33.49,33.5,251669.0,28.685,28.7107,28.6764,28.685,251669.0
2017-05-30 11:55:00,33.49,33.53,33.49,33.52,134699.0,28.6764,28.7107,28.6764,28.7021,134699.0
2017-05-30 12:00:00,33.52,33.57,33.51,33.54,109929.0,28.7021,28.745,28.6936,28.7193,109929.0
2017-05-30 12:05:00,33.54,33.54,33.51,33.52,52529.0,28.7193,28.7193,28.6936,28.7021,52529.0
2017-05-30 12:10:00,33.52,33.54,33.49,33.51,136500.0,28.7021,28.7193,28.6764,28.6936,136500.0
2017-05-30 12:15:00,33.5,33.52,33.49,33.52,97528.0,28.685,28.7021,28.6764,28.7021,97528.0
2017-05-30 12:20:00,33.52,33.6,33.52,33.59,327119.0,28.7021,28.7706,28.7021,28.7621,327119.0
2017-05-30 12:25:00,33.59,33.62,33.57,33.62,222546.0,28.7621,28.7878,28.745,28.7878,222546.0
2017-05-30 12:30:00,33.61,33.63,33.59,33.62,111507.0,28.7792,28.7963,28.7621,28.7878,111507.0
2017-05-30 12:35:00,33.62,33.66,33.62,33.65,74241.0,28.7878,28.822,28.7878,28.8135,74241.0
2017-05-30 12:40:00,33.65,33.65,33.6,33.61,76744.0,28.8135,28.8135,28.7706,28.7792,76744.0
2017-05-30 12:45:00,33.61,33.64,33.6,33.61,93308.0,28.7792,28.8049,28.7706,28.7792,93308.0
2017-05-30 12:50:00,33.62,33.64,33.61,33.63,109543.0,28.7878,28.8049,28.7792,28.7963,109543.0
2017-05-30 12:55:00,33.62,33.66,33.62,33.65,280697.0,28.7878,28.822,28.7878,28.8135,280697.0
2017-05-30 13:00:00,33.65,33.66,33.64,33.66,89601.0,28.8135,28.822,28.8049,28.822,89601.0
2017-05-30 13:05:00,33.66,33.66,33.6,33.62,116809.0,28.822,28.822,28.7706,28.7878,116809.0
2017-05-30 13:10:00,33.61,33.65,33.61,33.65,46634.0,28.7792,28.8135,28.7792,28.8135,46634.0
2017-05-30 13:15:00,33.65,33.65,33.62,33.62,44513.0,28.8135,28.8135,28.7878,28.7878,44513.0
2017-05-30 13:20:00,33.62,33.63,33.6,33.62,89250.0,28.7878,28.7963,28.7706,28.7878,89250.0
2017-05-30 13:25:00,33.62,33.63,33.6,33.62,56361.0,28.7878,28.7963,28.7706,28.7878,56361.0
2017-05-30 13:30:00,33.61,33.67,33.61,33.66,101157.0,28.7792,28.8306,28.7792,28.822,101157.0
2017-05-30 13:35:00,33.66,33.67,33.63,33.65,53980.0,28.822,28.8306,28.7963,28.8135,53980.0
2017-05-30 13:40:00,33.65,33.69,33.64,33.66,73560.0,28.8135,28.8477,28.8049,28.822,73560.0
2017-05-30 13:45:00,33.67,33.71,33.65,33.71,67854.0,28.8306,28.8648,28.8135,28.8648,67854.0
2017-05-30 13:50:00,33.7,33.71,33.69,33.69,29277.0,28.8563,28.8648,28.8477,28.8477,29277.0
2017-05-30 13:55:00,33.69,33.74,33.69,33.73,83129.0,28.8477,28.8905,28.8477,28.882,83129.0
2017-05-30 14:00:00,33.72,33.73,33.7,33.71,57580.0,28.8734,28.882,28.8563,28.8648,57580.0
2017-05-30 14:05:00,33.71,33.72,33.7,33.7,62802.0,28.8648,28.8734,28.8563,28.8563,62802.0
2017-05-30 14:10:00,33.7,33.72,33.68,33.68,59691.0,28.8563,28.8734,28.8391,28.8391,59691.0
2017-05-30 14:15:00,33.68,33.71,33.67,33.69,93739.0,28.8391,28.8648,28.8306,28.8477,93739.0
2017-05-30 14:20:00,33.69,33.7,33.68,33.7,38889.0,28.8477,28.8563,28.8391,28.8563,38889.0
2017-05-30 14:25:00,33.7,33.71,33.69,33.7,42909.0,28.8563,28.8648,28.8477,28.8563,42909.0
2017-05-30 14:30:00,33.71,33.71,33.68,33.68,78585.0,28.8648,28.8648,28.8391,28.8391,78585.0
2017-05-30 14:35:00,33.69,33.69,33.67,33.68,50613.0,28.8477,28.8477,28.8306,28.8391,50613.0
2017-05-30 14:40:00,33.67,33.69,33.67,33.69,48284.0,28.8306,28.8477,28.8306,28.8477,48284.0
2017-05-30 14:45:00,33.69,33.69,33.67,33.68,60527.0,28.8477,28.8477,28.8306,28.8391,60527.0
2017-05-30 14:50:00,33.67,33.68,33.66,33.66,64076.0,28.8306,28.8391,28.822,28.822,64076.0
2017-05-30 14:55:00,33.66,33.68,33.65,33.66,91866.0,28.822,28.8391,28.8135,28.822,91866.0
2017-05-30 15:00:00,33.66,33.68,33.63,33.63,200530.0,28.822,28.8391,28.7963,28.7963,200530.0
2017-05-30 15:05:00,33.63,33.64,33.59,33.62,136793.0,28.7963,28.8049,28.7621,28.7878,136793.0
2017-05-30 15:10:00,33.61,33.62,33.61,33.62,70650.0,28.7792,28.7878,28.7792,28.7878,70650.0
2017-05-30 15:15:00,33.62,33.62,33.6,33.6,60510.0,28.7878,28.7878,28.7706,28.7706,60510.0
2017-05-30 15:20:00,33.61,33.61,33.55,33.57,150516.0,28.7792,28.7792,28.7278,28.745,150516.0
2017-05-30 15:25:00,33.57,33.57,33.54,33.55,182974.0,28.745,28.745,28.7193,28.7278,182974.0
2017-05-30 15:30:00,33.55,33.56,33.55,33.55,105224.0,28.7278,28.7364,28.7278,28.7278,105224.0
2017-05-30 15:35:00,33.55,33.56,33.54,33.55,278850.0,28.7278,28.7364,28.7193,28.7278,278850.0
2017-05-30 15:40:00,33.55,33.57,33.54,33.56,309497.0,28.7278,28.745,28.7193,28.7364,309497.0
2017-05-30 15:45:00,33.55,33.56,33.53,33.54,226818.0,28.7278,28.7364,28.7107,28.7193,226818.0
2017-05-30 15:50:00,33.54,33.55,33.53,33.54,312945.0,28.7193,28.7278,28.7107,28.7193,312945.0
2017-05-30 15:55:00,33.54,33.57,33.53,33.53,720285.0,28.7193,28.745,28.7107,28.7107,720285.0
2017-05-31 09:30:00,33.72,33.72,33.6,33.64,287548.0,28.8734,28.8734,28.7706,28.8049,287548.0
2017-05-31 09:35:00,33.64,33.76,33.55,33.76,329832.0,28.8049,28.9076,28.7278,28.9076,329832.0
2017-05-31 09:40:00,33.76,33.95,33.69,33.91,417208.0,28.9076,29.0703,28.8477,29.0361,417208.0
2017-05-31 09:45:00,33.92,33.97,33.83,33.83,321450.0,29.0446,29.0875,28.9676,28.9676,321450.0
2017-05-31 09:50:00,33.84,33.93,33.84,33.87,257256.0,28.9761,29.0532,28.9761,29.0018,257256.0
2017-05-31 09:55:00,33.87,33.9,33.73,33.74,298695.0,29.0018,29.0275,28.882,28.8905,298695.0
2017-05-31 10:00:00,33.74,33.76,33.63,33.68,205823.0,28.8905,28.9076,28.7963,28.8391,205823.0
2017-05-31 10:05:00,33.67,33.67,33.53,33.55,205106.0,28.8306,28.8306,28.7107,28.7278,205106.0
2017-05-31 10:10:00,33.55,33.75,33.48,33.66,291122.0,28.7278,28.8991,28.6679,28.822,291122.0
2017-05-31 10:15:00,33.66,33.71,33.59,33.6,130195.0,28.822,28.8648,28.7621,28.7706,130195.0
2017-05-31 10:20:00,33.6,33.65,33.6,33.63,233594.0,28.7706,28.8135,28.7706,28.7963,233594.0
2017-05-31 10:25:00,33.64,33.71,33.61,33.62,192374.0,28.8049,28.8648,28.7792,28.7878,192374.0
2017-05-31 10:30:00,33.63,33.67,33.61,33.66,106049.0,28.7963,28.8306,28.7792,28.822,106049.0
2017-05-31 10:35:00,33.65,33.67,33.61,33.61,110812.0,28.8135,28.8306,28.7792,28.7792,110812.0
2017-05-31 10:40:00,33.61,33.64,33.6,33.61,102167.0,28.7792,28.8049,28.7706,28.7792,102167.0
2017-05-31 10:45:00,33.61,33.69,33.6,33.69,181375.0,28.7792,28.8477,28.7706,28.8477,181375.0
2017-05-31 10:50:00,33.68,33.75,33.66,33.69,233811.0,28.8391,28.8991,28.822,28.8477,233811.0
2017-05-31 10:55:00,33.7,33.8,33.67,33.78,167610.0,28.8563,28.9419,28.8306,28.9248,167610.0
2017-05-31 11:00:00,33.79,33.79,33.72,33.75,126597.0,28.9333,28.9333,28.8734,28.8991,126597.0
2017-05-31 11:05:00,33.75,33.77,33.72,33.75,124699.0,28.8991,28.9162,28.8734,28.8991,124699.0
2017-05-31 11:10:00,33.74,33.74,33.66,33.69,129492.0,28.8905,28.8905,28.822,28.8477,129492.0
2017-05-31 11:15:00,33.68,33.74,33.65,33.7,233007.0,28.8391,28.8905,28.8135,28.8563,233007.0
2017-05-31 11:20:00,33.7,33.79,33.67,33.75,289009.0,28.8563,28.9333,28.8306,28.8991,289009.0
2017-05-31 11:25:00,33.75,33.76,33.62,33.63,179336.0,28.8991,28.9076,28.7878,28.7963,179336.0
2017-05-31 11:30:00,33.62,33.63,33.57,33.58,225037.0,28.7878,28.7963,28.745,28.7535,225037.0
2017-05-31 11:35:00,33.59,33.62,33.53,33.56,163835.0,28.7621,28.7878,28.7107,28.7364,163835.0
2017-05-31 11:40:00,33.56,33.6,33.54,33.58,120168.0,28.7364,28.7706,28.7193,28.7535,120168.0
2017-05-31 11:45:00,33.58,33.6,33.55,33.59,102220.0,28.7535,28.7706,28.7278,28.7621,102220.0
2017-05-31 11:50:00,33.59,33.62,33.57,33.62,83499.0,28.7621,28.7878,28.745,28.7878,83499.0
2017-05-31 11:55:00,33.62,33.65,33.6,33.63,89999.0,28.7878,28.8135,28.7706,28.7963,89999.0
2017-05-31 12:00:00,33.63,33.65,33.62,33.64,80053.0,28.7963,28.8135,28.7878,28.8049,80053.0
2017-05-31 12:05:00,33.64,33.66,33.62,33.64,87800.0,28.8049,28.822,28.7878,28.8049,87800.0
2017-05-31 12:10:00,33.65,33.65,33.62,33.64,128327.0,28.8135,28.8135,28.7878,28.8049,128327.0
2017-05-31 12:15:00,33.64,33.65,33.63,33.63,41795.0,28.8049,28.8135,28.7963,28.7963,41795.0
2017-05-31 12:20:00,33.64,33.65,33.63,33.65,60419.0,28.8049,28.8135,28.7963,28.8135,60419.0
2017-05-31 12:25:00,33.65,33.66,33.62,33.63,208273.0,28.8135,28.822,28.7878,28.7963,208273.0
2017-05-31 12:30:00,33.63,33.64,33.63,33.64,56175.0,28.7963,28.8049,28.7963,28.8049,56175.0
2017-05-31 12:35:00,33.63,33.64,33.62,33.63,107637.0,28.7963,28.8049,28.7878,28.7963,107637.0
2017-05-31 12:40:00,33.63,33.64,33.62,33.64,91784.0,28.7963,28.8049,28.7878,28.8049,91784.0
2017-05-31 12:45:00,33.63,33.63,33.6,33.63,74624.0,28.7963,28.7963,28.7706,28.7963,74624.0
2017-05-31 12:50:00,33.63,33.67,33.62,33.65,109992.0,28.7963,28.8306,28.7878,28.8135,109992.0
2017-05-31 12:55:00,33.66,33.66,33.6,33.6,59163.0,28.822,28.822,28.7706,28.7706,59163.0
2017-05-31 13:00:00,33.61,33.63,33.58,33.62,93420.0,28.7792,28.7963,28.7535,28.7878,93420.0
2017-05-31 13:05:00,33.61,33.64,33.61,33.62,96026.0,28.7792,28.8049,28.7792,28.7878,96026.0
2017-05-31 13:10:00,33.62,33.63,33.59,33.62,60671.0,28.7878,28.7963,28.7621,28.7878,60671.0
2017-05-31 13:15:00,33.61,33.62,33.56,33.57,120410.0,28.7792,28.7878,28.7364,28.745,120410.0
2017-05-31 13:20:00,33.57,33.72,33.57,33.65,262778.0,28.745,28.8734,28.745,28.8135,262778.0
2017-05-31 13:25:00,33.65,33.66,33.6,33.64,95493.0,28.8135,28.822,28.7706,28.8049,95493.0
2017-05-31 13:30:00,33.64,33.71,33.63,33.71,108121.0,28.8049,28.8648,28.7963,28.8648,108121.0
2017-05-31 13:35:00,33.71,33.76,33.64,33.72,195060.0,28.8648,28.9076,28.8049,28.8734,195060.0
2017-05-31 13:40:00,33.72,33.72,33.69,33.71,81030.0,28.8734,28.8734,28.8477,28.8648,81030.0
2017-05-31 13:45:00,33.71,33.74,33.69,33.72,182433.0,28.8648,28.8905,28.8477,28.8734,182433.0
2017-05-31 13:50:00,33.72,33.74,33.69,33.7,83017.0,28.8734,28.8905,28.8477,28.8563,83017.0
2017-05-31 13:55:00,33.7,33.71,33.67,33.67,79273.0,28.8563,28.8648,28.8306,28.8306,79273.0
2017-05-31 14:00:00,33.67,33.72,33.65,33.71,125661.0,28.8306,28.8734,28.8135,28.8648,125661.0
2017-05-31 14:05:00,33.71,33.79,33.71,33.78,133417.0,28.8648,28.9333,28.8648,28.9248,133417.0
2017-05-31 14:10:00,33.79,33.8,33.7,33.73,162456.0,28.9333,28.9419,28.8563,28.882,162456.0
2017-05-31 14:15:00,33.72,33.76,33.71,33.75,110643.0,28.8734,28.9076,28.8648,28.8991,110643.0
2017-05-31 14:20:00,33.76,33.79,33.75,33.75,102222.0,28.9076,28.9333,28.8991,28.8991,102222.0
2017-05-31 14:25:00,33.76,33.78,33.74,33.78,94686.0,28.9076,28.9248,28.8905,28.9248,94686.0
2017-05-31 14:30:00,33.78,33.78,33.7,33.76,191613.0,28.9248,28.9248,28.8563,28.9076,191613.0
2017-05-31 14:35:00,33.75,33.76,33.7,33.71,81201.0,28.8991,28.9076,28.8563,28.8648,81201.0
2017-05-31 14:40:00,33.71,33.74,33.7,33.71,195431.0,28.8648,28.8905,28.8563,28.8648,195431.0
2017-05-31 14:45:00,33.7,33.71,33.64,33.65,164259.0,28.8563,28.8648,28.8049,28.8135,164259.0
2017-05-31 14:50:00,33.64,33.71,33.64,33.69,261841.0,28.8049,28.8648,28.8049,28.8477,261841.0
2017-05-31 14:55:00,33.69,33.74,33.68,33.7,196587.0,28.8477,28.8905,28.8391,28.8563,196587.0
2017-05-31 15:00:00,33.7,33.79,33.7,33.72,242147.0,28.8563,28.9333,28.8563,28.8734,242147.0
2017-05-31 15:05:00,33.72,33.73,33.7,33.71,126087.0,28.8734,28.882,28.8563,28.8648,126087.0
2017-05-31 15:10:00,33.71,33.74,33.7,33.74,205260.0,28.8648,28.8905,28.8563,28.8905,205260.0
2017-05-31 15:15:00,33.73,33.77,33.71,33.75,142467.0,28.882,28.9162,28.8648,28.8991,142467.0
2017-05-31 15:20:00,33.76,33.76,33.75,33.75,70225.0,28.9076,28.9076,28.8991,28.8991,70225.0
2017-05-31 15:25:00,33.75,33.81,33.75,33.79,180364.0,28.8991,28.9505,28.8991,28.9333,180364.0
2017-05-31 15:30:00,33.79,33.82,33.78,33.79,201093.0,28.9333,28.959,28.9248,28.9333,201093.0
2017-05-31 15:35:00,33.8,33.81,33.79,33.79,183243.0,28.9419,28.9505,28.9333,28.9333,183243.0
2017-05-31 15:40:00,33.79,33.87,33.79,33.87,304133.0,28.9333,29.0018,28.9333,29.0018,304133.0
2017-05-31 15:45:00,33.87,33.9,33.85,33.88,304831.0,29.0018,29.0275,28.9847,29.0104,304831.0
2017-05-31 15:50:00,33.88,33.91,33.85,33.87,483126.0,29.0104,29.0361,28.9847,29.0018,483126.0
2017-05-31 15:55:00,33.87,33.94,33.86,33.92,1037582.0,29.0018,29.0618,28.9933,29.0446,1037582.0
2017-06-01 09:30:00,34.06,34.2,33.05,33.5,1638235.0,29.1645,29.2844,28.2997,28.685,1638235.0
2017-06-01 09:35:00,33.48,33.85,33.29,33.74,851454.0,28.6679,28.9847,28.5052,28.8905,851454.0
2017-06-01 09:40:00,33.72,34.02,33.5,33.84,565473.0,28.8734,29.1303,28.685,28.9761,565473.0
2017-06-01 09:45:00,33.84,34.28,33.82,34.09,766073.0,28.9761,29.3529,28.959,29.1902,766073.0
2017-06-01 09:50:00,34.1,34.48,34.05,34.3,581643.0,29.1988,29.5242,29.156,29.37,581643.0
2017-06-01 09:55:00,34.31,34.61,34.29,34.55,749988.0,29.3786,29.6355,29.3615,29.5841,749988.0
2017-06-01 10:00:00,34.54,34.83,34.54,34.68,1031270.0,29.5755,29.8238,29.5755,29.6954,1031270.0
2017-06-01 10:05:00,34.68,34.87,34.59,34.66,721418.0,29.6954,29.8581,29.6183,29.6783,721418.0
2017-06-01 10:10:00,34.66,34.72,34.62,34.67,409991.0,29.6783,29.7297,29.644,29.6868,409991.0
2017-06-01 10:15:00,34.67,34.8,34.6,34.64,501487.0,29.6868,29.7982,29.6269,29.6612,501487.0
2017-06-01 10:20:00,34.64,34.73,34.6,34.69,297427.0,29.6612,29.7382,29.6269,29.704,297427.0
2017-06-01 10:25:00,34.69,34.76,34.66,34.71,249955.0,29.704,29.7639,29.6783,29.7211,249955.0
2017-06-01 10:30:00,34.71,34.72,34.63,34.63,201231.0,29.7211,29.7297,29.6526,29.6526,201231.0
2017-06-01 10:35:00,34.63,34.63,34.48,34.51,247964.0,29.6526,29.6526,29.5242,29.5498,247964.0
2017-06-01 10:40:00,34.52,34.6,34.45,34.5,321582.0,29.5584,29.6269,29.4985,29.5413,321582.0
2017-06-01 10:45:00,34.5,34.52,33.46,34.41,375919.0,29.5413,29.5584,28.6508,29.4642,375919.0
2017-06-01 10:50:00,34.41,34.41,34.31,34.38,272968.0,29.4642,29.4642,29.3786,29.4385,272968.0
2017-06-01 10:55:00,34.39,34.43,34.33,34.42,253852.0,29.4471,29.4813,29.3957,29.4728,253852.0
2017-06-01 11:00:00,34.43,34.56,34.43,34.53,138586.0,29.4813,29.5927,29.4813,29.567,138586.0
2017-06-01 11:05:00,34.53,34.63,34.49,34.63,172110.0,29.567,29.6526,29.5327,29.6526,172110.0
2017-06-01 11:10:00,34.64,34.65,34.58,34.62,167284.0,29.6612,29.6697,29.6098,29.644,167284.0
2017-06-01 11:15:00,34.61,34.67,34.54,34.54,152357.0,29.6355,29.6868,29.5755,29.5755,152357.0
2017-06-01 11:20:00,34.54,34.57,34.5,34.5,167363.0,29.5755,29.6012,29.5413,29.5413,167363.0
2017-06-01 11:25:00,34.5,34.51,34.42,34.43,256486.0,29.5413,29.5498,29.4728,29.4813,256486.0
2017-06-01 11:30:00,34.44,34.57,34.43,34.56,161849.0,29.4899,29.6012,29.4813,29.5927,161849.0
2017-06-01 11:35:00,34.57,34.63,34.54,34.59,223974.0,29.6012,29.6526,29.5755,29.6183,223974.0
2017-06-01 11:40:00,34.6,34.61,34.54,34.55,128591.0,29.6269,29.6355,29.5755,29.5841,128591.0
2017-06-01 11:45:00,34.54,34.61,34.54,34.6,172022.0,29.5755,29.6355,29.5755,29.6269,172022.0
2017-06-01 11:50:00,34.6,34.65,34.59,34.64,173194.0,29.6269,29.6697,29.6183,29.6612,173194.0
2017-06-01 11:55:00,34.65,34.73,34.64,34.67,313449.0,29.6697,29.7382,29.6612,29.6868,313449.0
2017-06-01 12:00:00,34.67,34.68,34.62,34.66,87226.0,29.6868,29.6954,29.644,29.6783,87226.0
2017-06-01 12:05:00,34.66,34.69,34.62,34.65,123106.0,29.6783,29.704,29.644,29.6697,123106.0
2017-06-01 12:10:00,34.65,34.68,34.63,34.65,103836.0,29.6697,29.6954,29.6526,29.6697,103836.0
2017-06-01 12:15:00,34.66,34.66,34.63,34.65,82039.0,29.6783,29.6783,29.6526,29.6697,82039.0
2017-06-01 12:20:00,34.65,34.73,34.64,34.7,163958.0,29.6697,29.7382,29.6612,29.7125,163958.0
2017-06-01 12:25:00,34.7,34.72,34.67,34.69,146039.0,29.7125,29.7297,29.6868,29.704,146039.0
2017-06-01 12:30:00,34.69,34.71,34.66,34.71,161760.0,29.704,29.7211,29.6783,29.7211,161760.0
2017-06-01 12:35:00,34.7,34.71,34.68,34.69,64642.0,29.7125,29.7211,29.6954,29.704,64642.0
2017-06-01 12:40:00,34.69,34.72,34.65,34.68,184458.0,29.704,29.7297,29.6697,29.6954,184458.0
2017-06-01 12:45:00,34.68,34.71,34.66,34.68,120649.0,29.6954,29.7211,29.6783,29.6954,120649.0
2017-06-01 12:50:00,34.67,34.69,34.64,34.66,137569.0,29.6868,29.704,29.6612,29.6783,137569.0
2017-06-01 12:55:00,34.66,34.7,34.64,34.69,109630.0,29.6783,29.7125,29.6612,29.704,109630.0
2017-06-01 13:00:00,34.69,34.71,34.67,34.68,135105.0,29.704,29.7211,29.6868,29.6954,135105.0
2017-06-01 13:05:00,34.68,34.71,34.65,34.7,170688.0,29.6954,29.7211,29.6697,29.7125,170688.0
2017-06-01 13:10:00,34.69,34.74,34.67,34.74,173923.0,29.704,29.7468,29.6868,29.7468,173923.0
2017-06-01 13:15:00,34.74,34.76,34.72,34.72,262310.0,29.7468,29.7639,29.7297,29.7297,262310.0
2017-06-01 13:20:00,34.72,34.84,34.71,34.84,232574.0,29.7297,29.8324,29.7211,29.8324,232574.0
2017-06-01 13:25:00,34.84,34.84,34.77,34.78,71550.0,29.8324,29.8324,29.7725,29.781,71550.0
2017-06-01 13:30:00,34.78,34.79,34.74,34.75,157664.0,29.781,29.7896,29.7468,29.7553,157664.0
2017-06-01 13:35:00,34.74,34.77,34.73,34.75,91854.0,29.7468,29.7725,29.7382,29.7553,91854.0
2017-06-01 13:40:00,34.75,34.75,34.7,34.72,126418.0,29.7553,29.7553,29.7125,29.7297,126418.0
2017-06-01 13:45:00,34.72,34.76,34.71,34.75,79850.0,29.7297,29.7639,29.7211,29.7553,79850.0
2017-06-01 13:50:00,34.75,34.76,34.72,34.72,62223.0,29.7553,29.7639,29.7297,29.7297,62223.0
2017-06-01 13:55:00,34.73,34.79,34.72,34.77,98607.0,29.7382,29.7896,29.7297,29.7725,98607.0
2017-06-01 14:00:00,34.77,34.81,34.77,34.8,85800.0,29.7725,29.8067,29.7725,29.7982,85800.0
2017-06-01 14:05:00,34.79,34.8,34.75,34.79,85204.0,29.7896,29.7982,29.7553,29.7896,85204.0
2017-06-01 14:10:00,34.79,34.8,34.73,34.73,96863.0,29.7896,29.7982,29.7382,29.7382,96863.0
2017-06-01 14:15:00,34.73,34.78,34.73,34.78,130785.0,29.7382,29.781,29.7382,29.781,130785.0
2017-06-01 14:20:00,34.78,34.8,34.77,34.8,59964.0,29.781,29.7982,29.7725,29.7982,59964.0
2017-06-01 14:25:00,34.8,34.81,34.72,34.76,196867.0,29.7982,29.8067,29.7297,29.7639,196867.0
2017-06-01 14:30:00,34.76,34.78,34.75,34.78,75206.0,29.7639,29.781,29.7553,29.781,75206.0
2017-06-01 14:35:00,34.78,34.79,34.64,34.65,182968.0,29.781,29.7896,29.6612,29.6697,182968.0
2017-06-01 14:40:00,34.65,34.73,34.63,34.66,170484.0,29.6697,29.7382,29.6526,29.6783,170484.0
2017-06-01 14:45:00,34.66,34.71,34.63,34.7,204794.0,29.6783,29.7211,29.6526,29.7125,204794.0
2017-06-01 14:50:00,34.7,34.72,34.65,34.68,115900.0,29.7125,29.7297,29.6697,29.6954,115900.0
2017-06-01 14:55:00,34.67,34.68,34.6,34.62,173120.0,29.6868,29.6954,29.6269,29.644,173120.0
2017-06-01 15:00:00,34.63,34.65,34.61,34.62,131157.0,29.6526,29.6697,29.6355,29.644,131157.0
2017-06-01 15:05:00,34.61,34.62,34.55,34.59,116036.0,29.6355,29.644,29.5841,29.6183,116036.0
2017-06-01 15:10:00,34.59,34.6,34.52,34.53,261668.0,29.6183,29.6269,29.5584,29.567,261668.0
2017-06-01 15:15:00,34.53,34.63,34.52,34.61,136869.0,29.567,29.6526,29.5584,29.6355,136869.0
2017-06-01 15:20:00,34.61,34.62,34.53,34.59,145728.0,29.6355,29.644,29.567,29.6183,145728.0
2017-06-01 15:25:00,34.59,34.62,34.55,34.59,149976.0,29.6183,29.644,29.5841,29.6183,149976.0
2017-06-01 15:30:00,34.59,34.63,34.56,34.61,235424.0,29.6183,29.6526,29.5927,29.6355,235424.0
2017-06-01 15:35:00,34.61,34.61,34.53,34.53,193507.0,29.6355,29.6355,29.567,29.567,193507.0
2017-06-01 15:40:00,34.54,34.55,34.51,34.54,292439.0,29.5755,29.5841,29.5498,29.5755,292439.0
2017-06-01 15:45:00,34.54,34.55,34.47,34.47,331621.0,29.5755,29.5841,29.5156,29.5156,331621.0
2017-06-01 15:50:00,34.47,34.49,34.43,34.44,593952.0,29.5156,29.5327,29.4813,29.4899,593952.0
2017-06-01 15:55:00,34.44,34.45,34.34,34.42,1399803.0,29.4899,29.4985,29.4043,29.4728,1399803.0
2017-06-02 09:30:00,34.33,34.45,34.15,34.33,483314.0,29.3957,29.4985,29.2416,29.3957,483314.0
2017-06-02 09:35:00,34.34,34.48,34.28,34.36,334772.0,29.4043,29.5242,29.3529,29.4214,334772.0
2017-06-02 09:40:00,34.36,34.4,34.24,34.33,695484.0,29.4214,29.4557,29.3187,29.3957,695484.0
2017-06-02 09:45:00,34.32,34.4,34.27,34.37,147507.0,29.3872,29.4557,29.3443,29.43,147507.0
2017-06-02 09:50:00,34.36,34.37,34.28,34.34,111544.0,29.4214,29.43,29.3529,29.4043,111544.0
2017-06-02 09:55:00,34.34,34.35,34.16,34.23,429302.0,29.4043,29.4128,29.2501,29.3101,429302.0
2017-06-02 10:00:00,34.22,34.22,34.11,34.12,513822.0,29.3015,29.3015,29.2073,29.2159,513822.0
2017-06-02 10:05:00,34.11,34.12,33.96,33.99,440256.0,29.2073,29.2159,29.0789,29.1046,440256.0
2017-06-02 10:10:00,34.0,34.04,33.99,34.01,182392.0,29.1131,29.1474,29.1046,29.1217,182392.0
2017-06-02 10:15:00,34.01,34.06,33.99,34.06,268094.0,29.1217,29.1645,29.1046,29.1645,268094.0
2017-06-02 10:20:00,34.05,34.07,34.04,34.06,90729.0,29.156,29.1731,29.1474,29.1645,90729.0
2017-06-02 10:25:00,34.05,34.1,34.05,34.09,127291.0,29.156,29.1988,29.156,29.1902,127291.0
2017-06-02 10:30:00,34.08,34.18,34.08,34.18,132035.0,29.1816,29.2673,29.1816,29.2673,132035.0
2017-06-02 10:35:00,34.18,34.19,34.14,34.17,114101.0,29.2673,29.2758,29.233,29.2587,114101.0
2017-06-02 10:40:00,34.18,34.2,34.12,34.13,154623.0,29.2673,29.2844,29.2159,29.2245,154623.0
2017-06-02 10:45:00,34.14,34.16,34.11,34.15,113063.0,29.233,29.2501,29.2073,29.2416,113063.0
2017-06-02 10:50:00,34.16,34.19,34.14,34.17,106565.0,29.2501,29.2758,29.233,29.2587,106565.0
2017-06-02 10:55:00,34.17,34.19,34.15,34.15,104081.0,29.2587,29.2758,29.2416,29.2416,104081.0
2017-06-02 11:00:00,34.15,34.18,34.14,34.15,66969.0,29.2416,29.2673,29.233,29.2416,66969.0
2017-06-02 11:05:00,34.15,34.21,34.15,34.17,109665.0,29.2416,29.293,29.2416,29.2587,109665.0
2017-06-02 11:10:00,34.18,34.23,34.17,34.23,87434.0,29.2673,29.3101,29.2587,29.3101,87434.0
2017-06-02 11:15:00,34.23,34.29,34.22,34.28,132304.0,29.3101,29.3615,29.3015,29.3529,132304.0
2017-06-02 11:20:00,34.28,34.29,34.22,34.24,123392.0,29.3529,29.3615,29.3015,29.3187,123392.0
2017-06-02 11:25:00,34.24,34.25,34.19,34.2,97008.0,29.3187,29.3272,29.2758,29.2844,97008.0
2017-06-02 11:30:00,34.2,34.29,34.19,34.28,102024.0,29.2844,29.3615,29.2758,29.3529,102024.0
2017-06-02 11:35:00,34.29,34.32,34.26,34.32,131261.0,29.3615,29.3872,29.3358,29.3872,131261.0
2017-06-02 11:40:00,34.31,34.34,34.3,34.33,61048.0,29.3786,29.4043,29.37,29.3957,61048.0
2017-06-02 11:45:00,34.34,34.34,34.3,34.3,41636.0,29.4043,29.4043,29.37,29.37,41636.0
2017-06-02 11:50:00,34.3,34.32,34.26,34.28,89378.0,29.37,29.3872,29.3358,29.3529,89378.0
2017-06-02 11:55:00,34.28,34.3,34.27,34.29,41486.0,29.3529,29.37,29.3443,29.3615,41486.0
2017-06-02 12:00:00,34.29,34.3,34.28,34.3,31044.0,29.3615,29.37,29.3529,29.37,31044.0
2017-06-02 12:05:00,34.3,34.31,34.29,34.3,59114.0,29.37,29.3786,29.3615,29.37,59114.0
2017-06-02 12:10:00,34.3,34.34,34.3,34.34,70117.0,29.37,29.4043,29.37,29.4043,70117.0
2017-06-02 12:15:00,34.34,34.37,34.33,34.36,55581.0,29.4043,29.43,29.3957,29.4214,55581.0
2017-06-02 12:20:00,34.35,34.37,34.35,34.37,39513.0,29.4128,29.43,29.4128,29.43,39513.0
2017-06-02 12:25:00,34.37,34.4,34.36,34.38,74478.0,29.43,29.4557,29.4214,29.4385,74478.0
2017-06-02 12:30:00,34.38,34.39,34.32,34.33,42820.0,29.4385,29.4471,29.3872,29.3957,42820.0
2017-06-02 12:35:00,34.33,34.34,34.31,34.32,55338.0,29.3957,29.4043,29.3786,29.3872,55338.0
2017-06-02 12:40:00,34.33,34.34,34.32,34.32,56716.0,29.3957,29.4043,29.3872,29.3872,56716.0
2017-06-02 12:45:00,34.32,34.34,34.32,34.33,43070.0,29.3872,29.4043,29.3872,29.3957,43070.0
2017-06-02 12:50:00,34.34,34.35,34.31,34.34,65939.0,29.4043,29.4128,29.3786,29.4043,65939.0
2017-06-02 12:55:00,34.34,34.36,34.33,34.34,44210.0,29.4043,29.4214,29.3957,29.4043,44210.0
2017-06-02 13:00:00,34.34,34.35,34.32,34.33,30615.0,29.4043,29.4128,29.3872,29.3957,30615.0
2017-06-02 13:05:00,34.34,34.36,34.33,34.34,194679.0,29.4043,29.4214,29.3957,29.4043,194679.0
2017-06-02 13:10:00,34.35,34.36,34.33,34.36,47554.0,29.4128,29.4214,29.3957,29.4214,47554.0
2017-06-02 13:15:00,34.36,34.36,34.31,34.32,56139.0,29.4214,29.4214,29.3786,29.3872,56139.0
2017-06-02 13:20:00,34.32,34.36,34.31,34.36,52790.0,29.3872,29.4214,29.3786,29.4214,52790.0
2017-06-02 13:25:00,34.36,34.36,34.33,34.34,35098.0,29.4214,29.4214,29.3957,29.4043,35098.0
2017-06-02 13:30:00,34.34,34.4,34.34,34.4,44383.0,29.4043,29.4557,29.4043,29.4557,44383.0
2017-06-02 13:35:00,34.4,34.4,34.38,34.38,42241.0,29.4557,29.4557,29.4385,29.4385,42241.0
2017-06-02 13:40:00,34.38,34.4,34.37,34.38,53547.0,29.4385,29.4557,29.43,29.4385,53547.0
2017-06-02 13:45:00,34.38,34.39,34.32,34.33,102471.0,29.4385,29.4471,29.3872,29.3957,102471.0
2017-06-02 13:50:00,34.33,34.36,34.33,34.36,32904.0,29.3957,29.4214,29.3957,29.4214,32904.0
2017-06-02 13:55:00,34.35,34.4,34.34,34.38,56205.0,29.4128,29.4557,29.4043,29.4385,56205.0
2017-06-02 14:00:00,34.37,34.4,34.37,34.4,60949.0,29.43,29.4557,29.43,29.4557,60949.0
2017-06-02 14:05:00,34.39,34.44,34.39,34.44,99521.0,29.4471,29.4899,29.4471,29.4899,99521.0
2017-06-02 14:10:00,34.44,34.46,34.43,34.46,71152.0,29.4899,29.507,29.4813,29.507,71152.0
2017-06-02 14:15:00,34.45,34.49,34.45,34.46,84286.0,29.4985,29.5327,29.4985,29.507,84286.0
2017-06-02 14:20:00,34.46,34.47,34.44,34.46,76564.0,29.507,29.5156,29.4899,29.507,76564.0
2017-06-02 14:25:00,34.46,34.47,34.42,34.42,107135.0,29.507,29.5156,29.4728,29.4728,107135.0
2017-06-02 14:30:00,34.43,34.46,34.42,34.46,80948.0,29.4813,29.507,29.4728,29.507,80948.0
2017-06-02 14:35:00,34.46,34.47,34.39,34.4,127206.0,29.507,29.5156,29.4471,29.4557,127206.0
2017-06-02 14:40:00,34.39,34.43,34.36,34.38,103137.0,29.4471,29.4813,29.4214,29.4385,103137.0
2017-06-02 14:45:00,34.38,34.39,34.37,34.38,54943.0,29.4385,29.4471,29.43,29.4385,54943.0
2017-06-02 14:50:00,34.38,34.42,34.38,34.41,84817.0,29.4385,29.4728,29.4385,29.4642,84817.0
2017-06-02 14:55:00,34.41,34.42,34.39,34.41,89831.0,29.4642,29.4728,29.4471,29.4642,89831.0
2017-06-02 15:00:00,34.41,34.42,34.4,34.41,61203.0,29.4642,29.4728,29.4557,29.4642,61203.0
2017-06-02 15:05:00,34.41,34.42,34.4,34.41,59610.0,29.4642,29.4728,29.4557,29.4642,59610.0
2017-06-02 15:10:00,34.41,34.44,34.4,34.42,86526.0,29.4642,29.4899,29.4557,29.4728,86526.0
2017-06-02 15:15:00,34.42,34.43,34.4,34.41,73556.0,29.4728,29.4813,29.4557,29.4642,73556.0
2017-06-02 15:20:00,34.41,34.42,34.4,34.41,118443.0,29.4642,29.4728,29.4557,29.4642,118443.0
2017-06-02 15:25:00,34.42,34.42,34.38,34.38,92258.0,29.4728,29.4728,29.4385,29.4385,92258.0
2017-06-02 15:30:00,34.38,34.41,34.37,34.41,167614.0,29.4385,29.4642,29.43,29.4642,167614.0
2017-06-02 15:35:00,34.41,34.53,34.4,34.5,283858.0,29.4642,29.567,29.4557,29.5413,283858.0
2017-06-02 15:40:00,34.49,34.5,34.46,34.47,152169.0,29.5327,29.5413,29.507,29.5156,152169.0
2017-06-02 15:45:00,34.47,34.49,34.42,34.43,269830.0,29.5156,29.5327,29.4728,29.4813,269830.0
2017-06-02 15:50:00,34.43,34.47,34.42,34.46,271147.0,29.4813,29.5156,29.4728,29.507,271147.0
2017-06-02 15:55:00,34.46,34.48,34.42,34.43,841460.0,29.507,29.5242,29.4728,29.4813,841460.0
2017-06-05 09:30:00,34.5,34.54,34.45,34.48,228059.0,29.5413,29.5755,29.4985,29.5242,228059.0
2017-06-05 09:35:00,34.5,34.53,34.42,34.44,197172.0,29.5413,29.567,29.4728,29.4899,197172.0
2017-06-05 09:40:00,34.43,34.5,34.4,34.48,177605.0,29.4813,29.5413,29.4557,29.5242,177605.0
2017-06-05 09:45:00,34.48,34.51,34.46,34.48,218802.0,29.5242,29.5498,29.507,29.5242,218802.0
2017-06-05 09:50:00,34.48,34.58,34.47,34.54,238623.0,29.5242,29.6098,29.5156,29.5755,238623.0
2017-06-05 09:55:00,34.53,34.61,34.53,34.59,135963.0,29.567,29.6355,29.567,29.6183,135963.0
2017-06-05 10:00:00,34.6,34.68,34.59,34.67,172759.0,29.6269,29.6954,29.6183,29.6868,172759.0
2017-06-05 10:05:00,34.68,34.74,34.65,34.73,174782.0,29.6954,29.7468,29.6697,29.7382,174782.0
2017-06-05 10:10:00,34.72,34.73,34.61,34.61,148882.0,29.7297,29.7382,29.6355,29.6355,148882.0
2017-06-05 10:15:00,34.62,34.64,34.6,34.63,71280.0,29.644,29.6612,29.6269,29.6526,71280.0
2017-06-05 10:20:00,34.63,34.74,34.62,34.73,124083.0,29.6526,29.7468,29.644,29.7382,124083.0
2017-06-05 10:25:00,34.74,34.74,34.63,34.64,163426.0,29.7468,29.7468,29.6526,29.6612,163426.0
2017-06-05 10:30:00,34.64,34.65,34.61,34.63,115864.0,29.6612,29.6697,29.6355,29.6526,115864.0
2017-06-05 10:35:00,34.63,34.69,34.59,34.61,196115.0,29.6526,29.704,29.6183,29.6355,196115.0
2017-06-05 10:40:00,34.61,34.61,34.48,34.48,411878.0,29.6355,29.6355,29.5242,29.5242,411878.0
2017-06-05 10:45:00,34.49,34.5,34.42,34.47,372261.0,29.5327,29.5413,29.4728,29.5156,372261.0
2017-06-05 10:50:00,34.47,34.48,34.43,34.43,114966.0,29.5156,29.5242,29.4813,29.4813,114966.0
2017-06-05 10:55:00,34.43,34.47,34.42,34.42,91669.0,29.4813,29.5156,29.4728,29.4728,91669.0
2017-06-05 11:00:00,34.43,34.43,34.39,34.4,72081.0,29.4813,29.4813,29.4471,29.4557,72081.0
2017-06-05 11:05:00,34.4,34.42,34.35,34.39,137475.0,29.4557,29.4728,29.4128,29.4471,137475.0
2017-06-05 11:10:00,34.39,34.41,34.35,34.36,164963.0,29.4471,29.4642,29.4128,29.4214,164963.0
2017-06-05 11:15:00,34.37,34.37,34.34,34.34,197616.0,29.43,29.43,29.4043,29.4043,197616.0
2017-06-05 11:20:00,34.35,34.37,34.34,34.36,150587.0,29.4128,29.43,29.4043,29.4214,150587.0
2017-06-05 11:25:00,34.36,34.37,34.31,34.31,100232.0,29.4214,29.43,29.3786,29.3786,100232.0
2017-06-05 11:30:00,34.32,34.32,34.27,34.27,119768.0,29.3872,29.3872,29.3443,29.3443,119768.0
2017-06-05 11:35:00,34.27,34.3,34.27,34.29,66166.0,29.3443,29.37,29.3443,29.3615,66166.0
2017-06-05 11:40:00,34.29,34.29,34.26,34.27,122900.0,29.3615,29.3615,29.3358,29.3443,122900.0
2017-06-05 11:45:00,34.26,34.32,34.26,34.31,93017.0,29.3358,29.3872,29.3358,29.3786,93017.0
2017-06-05 11:50:00,34.3,34.31,34.3,34.31,36905.0,29.37,29.3786,29.37,29.3786,36905.0
2017-06-05 11:55:00,34.3,34.32,34.29,34.32,99481.0,29.37,29.3872,29.3615,29.3872,99481.0
2017-06-05 12:00:00,34.32,34.35,34.31,34.35,68775.0,29.3872,29.4128,29.3786,29.4128,68775.0
2017-06-05 12:05:00,34.36,34.36,34.31,34.33,112368.0,29.4214,29.4214,29.3786,29.3957,112368.0
2017-06-05 12:10:00,34.33,34.34,34.3,34.3,56569.0,29.3957,29.4043,29.37,29.37,56569.0
2017-06-05 12:15:00,34.31,34.31,34.27,34.3,103266.0,29.3786,29.3786,29.3443,29.37,103266.0
2017-06-05 12:20:00,34.3,34.31,34.29,34.29,70201.0,29.37,29.3786,29.3615,29.3615,70201.0
2017-06-05 12:25:00,34.3,34.3,34.26,34.27,96164.0,29.37,29.37,29.3358,29.3443,96164.0
2017-06-05 12:30:00,34.27,34.29,34.26,34.29,84519.0,29.3443,29.3615,29.3358,29.3615,84519.0
2017-06-05 12:35:00,34.28,34.3,34.28,34.3,61947.0,29.3529,29.37,29.3529,29.37,61947.0
2017-06-05 12:40:00,34.3,34.32,34.29,34.31,48321.0,29.37,29.3872,29.3615,29.3786,48321.0
2017-06-05 12:45:00,34.32,34.33,34.31,34.32,75800.0,29.3872,29.3957,29.3786,29.3872,75800.0
2017-06-05 12:50:00,34.32,34.33,34.31,34.32,54721.0,29.3872,29.3957,29.3786,29.3872,54721.0
2017-06-05 12:55:00,34.32,34.33,34.31,34.31,36634.0,29.3872,29.3957,29.3786,29.3786,36634.0
2017-06-05 13:00:00,34.32,34.35,34.31,34.35,66402.0,29.3872,29.4128,29.3786,29.4128,66402.0
2017-06-05 13:05:00,34.35,34.4,34.34,34.37,130021.0,29.4128,29.4557,29.4043,29.43,130021.0
2017-06-05 13:10:00,34.36,34.39,34.35,34.39,150107.0,29.4214,29.4471,29.4128,29.4471,150107.0
2017-06-05 13:15:00,34.39,34.4,34.38,34.4,90556.0,29.4471,29.4557,29.4385,29.4557,90556.0
2017-06-05 13:20:00,34.39,34.4,34.39,34.4,56607.0,29.4471,29.4557,29.4471,29.4557,56607.0
2017-06-05 13:25:00,34.4,34.42,34.4,34.41,69714.0,29.4557,29.4728,29.4557,29.4642,69714.0
2017-06-05 13:30:00,34.41,34.44,34.4,34.44,160208.0,29.4642,29.4899,29.4557,29.4899,160208.0
2017-06-05 13:35:00,34.44,34.45,34.43,34.45,37146.0,29.4899,29.4985,29.4813,29.4985,37146.0
2017-06-05 13:40:00,34.45,34.45,34.42,34.43,84093.0,29.4985,29.4985,29.4728,29.4813,84093.0
2017-06-05 13:45:00,34.42,34.45,34.37,34.38,106227.0,29.4728,29.4985,29.43,29.4385,106227.0
2017-06-05 13:50:00,34.37,34.38,34.37,34.37,31078.0,29.43,29.4385,29.43,29.43,31078.0
2017-06-05 13:55:00,34.37,34.38,34.34,34.37,105430.0,29.43,29.4385,29.4043,29.43,105430.0
2017-06-05 14:00:00,34.37,34.38,34.36,34.37,53057.0,29.43,29.4385,29.4214,29.43,53057.0
2017-06-05 14:05:00,34.37,34.44,34.37,34.44,176372.0,29.43,29.4899,29.43,29.4899,176372.0
2017-06-05 14:10:00,34.44,34.49,34.42,34.49,142404.0,29.4899,29.5327,29.4728,29.5327,142404.0
2017-06-05 14:15:00,34.49,34.53,34.45,34.47,338655.0,29.5327,29.567,29.4985,29.5156,338655.0
2017-06-05 14:20:00,34.48,34.5,34.47,34.48,173757.0,29.5242,29.5413,29.5156,29.5242,173757.0
2017-06-05 14:25:00,34.48,34.49,34.44,34.45,128287.0,29.5242,29.5327,29.4899,29.4985,128287.0
2017-06-05 14:30:00,34.45,34.45,34.44,34.45,64492.0,29.4985,29.4985,29.4899,29.4985,64492.0
2017-06-05 14:35:00,34.45,34.46,34.44,34.45,98690.0,29.4985,29.507,29.4899,29.4985,98690.0
2017-06-05 14:40:00,34.45,34.46,34.42,34.42,74547.0,29.4985,29.507,29.4728,29.4728,74547.0
2017-06-05 14:45:00,34.43,34.43,34.41,34.42,70359.0,29.4813,29.4813,29.4642,29.4728,70359.0
2017-06-05 14:50:00,34.43,34.43,34.39,34.4,78674.0,29.4813,29.4813,29.4471,29.4557,78674.0
2017-06-05 14:55:00,34.4,34.41,34.39,34.4,168922.0,29.4557,29.4642,29.4471,29.4557,168922.0
2017-06-05 15:00:00,34.4,34.42,34.39,34.41,88036.0,29.4557,29.4728,29.4471,29.4642,88036.0
2017-06-05 15:05:00,34.42,34.42,34.41,34.41,67421.0,29.4728,29.4728,29.4642,29.4642,67421.0
2017-06-05 15:10:00,34.42,34.47,34.41,34.45,182860.0,29.4728,29.5156,29.4642,29.4985,182860.0
2017-06-05 15:15:00,34.46,34.51,34.45,34.5,215916.0,29.507,29.5498,29.4985,29.5413,215916.0
2017-06-05 15:20:00,34.5,34.5,34.48,34.5,140109.0,29.5413,29.5413,29.5242,29.5413,140109.0
2017-06-05 15:25:00,34.5,34.54,34.49,34.54,230955.0,29.5413,29.5755,29.5327,29.5755,230955.0
2017-06-05 15:30:00,34.54,34.56,34.53,34.54,255319.0,29.5755,29.5927,29.567,29.5755,255319.0
2017-06-05 15:35:00,34.53,34.54,34.5,34.52,162482.0,29.567,29.5755,29.5413,29.5584,162482.0
2017-06-05 15:40:00,34.51,34.54,34.48,34.48,265613.0,29.5498,29.5755,29.5242,29.5242,265613.0
2017-06-05 15:45:00,34.48,34.48,34.42,34.45,259451.0,29.5242,29.5242,29.4728,29.4985,259451.0
2017-06-05 15:50:00,34.46,34.46,34.42,34.42,450863.0,29.507,29.507,29.4728,29.4728,450863.0
2017-06-05 15:55:00,34.42,34.47,34.42,34.46,523054.0,29.4728,29.5156,29.4728,29.507,523054.0
2017-06-06 09:30:00,34.33,34.47,34.16,34.37,511609.0,29.3957,29.5156,29.2501,29.43,511609.0
2017-06-06 09:35:00,34.37,34.38,34.22,34.3,263876.0,29.43,29.4385,29.3015,29.37,263876.0
2017-06-06 09:40:00,34.29,34.31,34.21,34.28,205180.0,29.3615,29.3786,29.293,29.3529,205180.0
2017-06-06 09:45:00,34.28,34.44,34.23,34.34,225928.0,29.3529,29.4899,29.3101,29.4043,225928.0
2017-06-06 09:50:00,34.33,34.45,34.3,34.31,232510.0,29.3957,29.4985,29.37,29.3786,232510.0
2017-06-06 09:55:00,34.31,34.35,34.29,34.34,133223.0,29.3786,29.4128,29.3615,29.4043,133223.0
2017-06-06 10:00:00,34.34,34.36,34.3,34.31,152426.0,29.4043,29.4214,29.37,29.3786,152426.0
2017-06-06 10:05:00,34.31,34.31,34.23,34.24,138595.0,29.3786,29.3786,29.3101,29.3187,138595.0
2017-06-06 10:10:00,34.25,34.33,34.24,34.29,123214.0,29.3272,29.3957,29.3187,29.3615,123214.0
2017-06-06 10:15:00,34.29,34.33,34.28,34.29,72483.0,29.3615,29.3957,29.3529,29.3615,72483.0
2017-06-06 10:20:00,34.28,34.29,34.21,34.27,195376.0,29.3529,29.3615,29.293,29.3443,195376.0
2017-06-06 10:25:00,34.27,34.31,34.25,34.3,104366.0,29.3443,29.3786,29.3272,29.37,104366.0
2017-06-06 10:30:00,34.31,34.31,34.23,34.25,79845.0,29.3786,29.3786,29.3101,29.3272,79845.0
2017-06-06 10:35:00,34.25,34.26,34.16,34.17,131335.0,29.3272,29.3358,29.2501,29.2587,131335.0
2017-06-06 10:40:00,34.18,34.26,34.16,34.23,163557.0,29.2673,29.3358,29.2501,29.3101,163557.0
2017-06-06 10:45:00,34.24,34.24,34.18,34.22,142649.0,29.3187,29.3187,29.2673,29.3015,142649.0
2017-06-06 10:50:00,34.23,34.24,34.21,34.23,79728.0,29.3101,29.3187,29.293,29.3101,79728.0
2017-06-06 10:55:00,34.22,34.25,34.21,34.23,134231.0,29.3015,29.3272,29.293,29.3101,134231.0
2017-06-06 11:00:00,34.23,34.24,34.14,34.14,140935.0,29.3101,29.3187,29.233,29.233,140935.0
2017-06-06 11:05:00,34.14,34.16,34.1,34.16,150894.0,29.233,29.2501,29.1988,29.2501,150894.0
2017-06-06 11:10:00,34.16,34.19,34.15,34.16,164649.0,29.2501,29.2758,29.2416,29.2501,164649.0
2017-06-06 11:15:00,34.17,34.2,34.14,34.2,169768.0,29.2587,29.2844,29.233,29.2844,169768.0
2017-06-06 11:20:00,34.2,34.21,34.14,34.17,144645.0,29.2844,29.293,29.233,29.2587,144645.0
2017-06-06 11:25:00,34.16,34.19,34.16,34.18,160028.0,29.2501,29.2758,29.2501,29.2673,160028.0
2017-06-06 11:30:00,34.18,34.21,34.17,34.19,88990.0,29.2673,29.293,29.2587,29.2758,88990.0
2017-06-06 11:35:00,34.19,34.22,34.18,34.22,172573.0,29.2758,29.3015,29.2673,29.3015,172573.0
2017-06-06 11:40:00,34.22,34.28,34.21,34.23,131079.0,29.3015,29.3529,29.293,29.3101,131079.0
2017-06-06 11:45:00,34.23,34.24,34.21,34.22,57735.0,29.3101,29.3187,29.293,29.3015,57735.0
2017-06-06 11:50:00,34.23,34.23,34.2,34.2,69280.0,29.3101,29.3101,29.2844,29.2844,69280.0
2017-06-06 11:55:00,34.21,34.21,34.18,34.2,62517.0,29.293,29.293,29.2673,29.2844,62517.0
2017-06-06 12:00:00,34.19,34.2,34.18,34.19,65724.0,29.2758,29.2844,29.2673,29.2758,65724.0
2017-06-06 12:05:00,34.19,34.19,34.16,34.16,70023.0,29.2758,29.2758,29.2501,29.2501,70023.0
2017-06-06 12:10:00,34.17,34.22,34.15,34.22,81815.0,29.2587,29.3015,29.2416,29.3015,81815.0
2017-06-06 12:15:00,34.21,34.24,34.19,34.21,55503.0,29.293,29.3187,29.2758,29.293,55503.0
2017-06-06 12:20:00,34.22,34.22,34.16,34.19,83623.0,29.3015,29.3015,29.2501,29.2758,83623.0
2017-06-06 12:25:00,34.18,34.2,34.15,34.2,65814.0,29.2673,29.2844,29.2416,29.2844,65814.0
2017-06-06 12:30:00,34.2,34.26,34.19,34.25,104102.0,29.2844,29.3358,29.2758,29.3272,104102.0
2017-06-06 12:35:00,34.25,34.25,34.19,34.19,83209.0,29.3272,29.3272,29.2758,29.2758,83209.0
2017-06-06 12:40:00,34.19,34.2,34.17,34.2,85979.0,29.2758,29.2844,29.2587,29.2844,85979.0
2017-06-06 12:45:00,34.19,34.21,34.19,34.21,52357.0,29.2758,29.293,29.2758,29.293,52357.0
2017-06-06 12:50:00,34.21,34.24,34.19,34.23,74421.0,29.293,29.3187,29.2758,29.3101,74421.0
2017-06-06 12:55:00,34.23,34.25,34.21,34.23,74426.0,29.3101,29.3272,29.293,29.3101,74426.0
2017-06-06 13:00:00,34.24,34.25,34.22,34.23,54170.0,29.3187,29.3272,29.3015,29.3101,54170.0
2017-06-06 13:05:00,34.22,34.25,34.22,34.22,60682.0,29.3015,29.3272,29.3015,29.3015,60682.0
2017-06-06 13:10:00,34.22,34.24,34.21,34.22,101807.0,29.3015,29.3187,29.293,29.3015,101807.0
2017-06-06 13:15:00,34.22,34.22,34.19,34.22,56789.0,29.3015,29.3015,29.2758,29.3015,56789.0
2017-06-06 13:20:00,34.22,34.24,34.2,34.2,112503.0,29.3015,29.3187,29.2844,29.2844,112503.0
2017-06-06 13:25:00,34.2,34.21,34.19,34.2,49967.0,29.2844,29.293,29.2758,29.2844,49967.0
2017-06-06 13:30:00,34.21,34.21,34.16,34.16,56000.0,29.293,29.293,29.2501,29.2501,56000.0
2017-06-06 13:35:00,34.17,34.19,34.16,34.18,44017.0,29.2587,29.2758,29.2501,29.2673,44017.0
2017-06-06 13:40:00,34.19,34.22,34.18,34.21,112029.0,29.2758,29.3015,29.2673,29.293,112029.0
2017-06-06 13:45:00,34.22,34.22,34.2,34.2,25697.0,29.3015,29.3015,29.2844,29.2844,25697.0
2017-06-06 13:50:00,34.2,34.24,34.2,34.23,60517.0,29.2844,29.3187,29.2844,29.3101,60517.0
2017-06-06 13:55:00,34.23,34.24,34.21,34.21,53068.0,29.3101,29.3187,29.293,29.293,53068.0
2017-06-06 14:00:00,34.22,34.24,34.21,34.23,117774.0,29.3015,29.3187,29.293,29.3101,117774.0
2017-06-06 14:05:00,34.24,34.27,34.23,34.27,136113.0,29.3187,29.3443,29.3101,29.3443,136113.0
2017-06-06 14:10:00,34.27,34.28,34.26,34.27,76114.0,29.3443,29.3529,29.3358,29.3443,76114.0
2017-06-06 14:15:00,34.27,34.29,34.25,34.28,104935.0,29.3443,29.3615,29.3272,29.3529,104935.0
2017-06-06 14:20:00,34.28,34.34,34.28,34.34,78803.0,29.3529,29.4043,29.3529,29.4043,78803.0
2017-06-06 14:25:00,34.34,34.34,34.3,34.3,54072.0,29.4043,29.4043,29.37,29.37,54072.0
2017-06-06 14:30:00,34.3,34.35,34.3,34.34,105093.0,29.37,29.4128,29.37,29.4043,105093.0
2017-06-06 14:35:00,34.34,34.36,34.34,34.34,74628.0,29.4043,29.4214,29.4043,29.4043,74628.0
2017-06-06 14:40:00,34.34,34.37,34.32,34.37,112655.0,29.4043,29.43,29.3872,29.43,112655.0
2017-06-06 14:45:00,34.37,34.41,34.34,34.4,132614.0,29.43,29.4642,29.4043,29.4557,132614.0
2017-06-06 14:50:00,34.4,34.41,34.38,34.41,81390.0,29.4557,29.4642,29.4385,29.4642,81390.0
2017-06-06 14:55:00,34.41,34.42,34.39,34.39,121429.0,29.4642,29.4728,29.4471,29.4471,121429.0
2017-06-06 15:00:00,34.39,34.42,34.39,34.42,83787.0,29.4471,29.4728,29.4471,29.4728,83787.0
2017-06-06 15:05:00,34.41,34.44,34.4,34.44,94891.0,29.4642,29.4899,29.4557,29.4899,94891.0
2017-06-06 15:10:00,34.43,34.45,34.42,34.45,149812.0,29.4813,29.4985,29.4728,29.4985,149812.0
2017-06-06 15:15:00,34.45,34.47,34.44,34.45,106869.0,29.4985,29.5156,29.4899,29.4985,106869.0
2017-06-06 15:20:00,34.46,34.48,34.43,34.44,181594.0,29.507,29.5242,29.4813,29.4899,181594.0
2017-06-06 15:25:00,34.45,34.46,34.43,34.45,186087.0,29.4985,29.507,29.4813,29.4985,186087.0
2017-06-06 15:30:00,34.46,34.46,34.43,34.45,267071.0,29.507,29.507,29.4813,29.4985,267071.0
2017-06-06 15:35:00,34.45,34.47,34.43,34.47,198948.0,29.4985,29.5156,29.4813,29.5156,198948.0
2017-06-06 15:40:00,34.46,34.48,34.45,34.46,223653.0,29.507,29.5242,29.4985,29.507,223653.0
2017-06-06 15:45:00,34.46,34.47,34.44,34.47,181490.0,29.507,29.5156,29.4899,29.5156,181490.0
2017-06-06 15:50:00,34.46,34.48,34.42,34.43,358229.0,29.507,29.5242,29.4728,29.4813,358229.0
2017-06-06 15:55:00,34.42,34.46,34.42,34.43,619156.0,29.4728,29.507,29.4728,29.4813,619156.0
2017-06-07 09:30:00,34.19,34.23,34.09,34.14,365930.0,29.5998,29.6344,29.5132,29.5565,365930.0
2017-06-07 09:35:00,34.14,34.22,34.14,34.17,180513.0,29.5565,29.6258,29.5565,29.5825,180513.0
2017-06-07 09:40:00,34.18,34.2,34.16,34.18,142438.0,29.5911,29.6085,29.5738,29.5911,142438.0
2017-06-07 09:45:00,34.18,34.26,34.15,34.24,215951.0,29.5911,29.6604,29.5652,29.6431,215951.0
2017-06-07 09:50:00,34.25,34.32,34.21,34.31,162977.0,29.6517,29.7123,29.6171,29.7037,162977.0
2017-06-07 09:55:00,34.3,34.41,34.3,34.41,131285.0,29.695,29.7903,29.695,29.7903,131285.0
2017-06-07 10:00:00,34.41,34.43,34.35,34.4,192883.0,29.7903,29.8076,29.7383,29.7816,192883.0
2017-06-07 10:05:00,34.41,34.42,34.39,34.39,239116.0,29.7903,29.7989,29.7729,29.7729,239116.0
2017-06-07 10:10:00,34.39,34.42,34.39,34.41,312337.0,29.7729,29.7989,29.7729,29.7903,312337.0
2017-06-07 10:15:00,34.41,34.42,34.4,34.41,137282.0,29.7903,29.7989,29.7816,29.7903,137282.0
2017-06-07 10:20:00,34.41,34.43,34.4,34.42,126416.0,29.7903,29.8076,29.7816,29.7989,126416.0
2017-06-07 10:25:00,34.41,34.43,34.4,34.41,113175.0,29.7903,29.8076,29.7816,29.7903,113175.0
2017-06-07 10:30:00,34.41,34.41,34.17,34.2,227159.0,29.7903,29.7903,29.5825,29.6085,227159.0
2017-06-07 10:35:00,34.19,34.28,34.19,34.27,219694.0,29.5998,29.6777,29.5998,29.6691,219694.0
2017-06-07 10:40:00,34.27,34.28,34.22,34.25,106988.0,29.6691,29.6777,29.6258,29.6517,106988.0
2017-06-07 10:45:00,34.26,34.3,34.25,34.26,72990.0,29.6604,29.695,29.6517,29.6604,72990.0
2017-06-07 10:50:00,34.26,34.26,34.2,34.25,137538.0,29.6604,29.6604,29.6085,29.6517,137538.0
2017-06-07 10:55:00,34.25,34.27,34.23,34.23,55906.0,29.6517,29.6691,29.6344,29.6344,55906.0
2017-06-07 11:00:00,34.23,34.27,34.23,34.26,56433.0,29.6344,29.6691,29.6344,29.6604,56433.0
2017-06-07 11:05:00,34.26,34.29,34.25,34.27,86979.0,29.6604,29.6864,29.6517,29.6691,86979.0
2017-06-07 11:10:00,34.27,34.28,34.24,34.27,102238.0,29.6691,29.6777,29.6431,29.6691,102238.0
2017-06-07 11:15:00,34.27,34.29,34.26,34.27,54501.0,29.6691,29.6864,29.6604,29.6691,54501.0
2017-06-07 11:20:00,34.27,34.28,34.24,34.27,78701.0,29.6691,29.6777,29.6431,29.6691,78701.0
2017-06-07 11:25:00,34.27,34.28,34.23,34.24,75718.0,29.6691,29.6777,29.6344,29.6431,75718.0
2017-06-07 11:30:00,34.25,34.27,34.24,34.26,74995.0,29.6517,29.6691,29.6431,29.6604,74995.0
2017-06-07 11:35:00,34.26,34.27,34.25,34.27,86437.0,29.6604,29.6691,29.6517,29.6691,86437.0
2017-06-07 11:40:00,34.27,34.27,34.23,34.25,121695.0,29.6691,29.6691,29.6344,29.6517,121695.0
2017-06-07 11:45:00,34.25,34.26,34.21,34.24,82940.0,29.6517,29.6604,29.6171,29.6431,82940.0
2017-06-07 11:50:00,34.24,34.3,34.23,34.29,143034.0,29.6431,29.695,29.6344,29.6864,143034.0
2017-06-07 11:55:00,34.29,34.37,34.27,34.36,188135.0,29.6864,29.7556,29.6691,29.747,188135.0
2017-06-07 12:00:00,34.36,34.37,34.33,34.36,132748.0,29.747,29.7556,29.721,29.747,132748.0
2017-06-07 12:05:00,34.36,34.41,34.35,34.4,121631.0,29.747,29.7903,29.7383,29.7816,121631.0
2017-06-07 12:10:00,34.4,34.45,34.39,34.44,120024.0,29.7816,29.8249,29.7729,29.8162,120024.0
2017-06-07 12:15:00,34.43,34.45,34.42,34.44,79518.0,29.8076,29.8249,29.7989,29.8162,79518.0
2017-06-07 12:20:00,34.44,34.45,34.43,34.44,81800.0,29.8162,29.8249,29.8076,29.8162,81800.0
2017-06-07 12:25:00,34.44,34.45,34.43,34.45,32746.0,29.8162,29.8249,29.8076,29.8249,32746.0
2017-06-07 12:30:00,34.44,34.44,34.42,34.43,72167.0,29.8162,29.8162,29.7989,29.8076,72167.0
2017-06-07 12:35:00,34.42,34.44,34.4,34.41,50320.0,29.7989,29.8162,29.7816,29.7903,50320.0
2017-06-07 12:40:00,34.41,34.41,34.38,34.41,113934.0,29.7903,29.7903,29.7643,29.7903,113934.0
2017-06-07 12:45:00,34.41,34.42,34.37,34.4,117803.0,29.7903,29.7989,29.7556,29.7816,117803.0
2017-06-07 12:50:00,34.4,34.41,34.35,34.35,140876.0,29.7816,29.7903,29.7383,29.7383,140876.0
2017-06-07 12:55:00,34.35,34.38,34.34,34.36,84956.0,29.7383,29.7643,29.7297,29.747,84956.0
2017-06-07 13:00:00,34.36,34.39,34.36,34.39,92693.0,29.747,29.7729,29.747,29.7729,92693.0
2017-06-07 13:05:00,34.39,34.39,34.37,34.37,64306.0,29.7729,29.7729,29.7556,29.7556,64306.0
2017-06-07 13:10:00,34.38,34.4,34.37,34.39,64555.0,29.7643,29.7816,29.7556,29.7729,64555.0
2017-06-07 13:15:00,34.38,34.41,34.37,34.37,74352.0,29.7643,29.7903,29.7556,29.7556,74352.0
2017-06-07 13:20:00,34.37,34.42,34.35,34.4,74262.0,29.7556,29.7989,29.7383,29.7816,74262.0
2017-06-07 13:25:00,34.41,34.43,34.39,34.41,66453.0,29.7903,29.8076,29.7729,29.7903,66453.0
2017-06-07 13:30:00,34.41,34.43,34.4,34.42,33808.0,29.7903,29.8076,29.7816,29.7989,33808.0
2017-06-07 13:35:00,34.43,34.46,34.42,34.44,82745.0,29.8076,29.8335,29.7989,29.8162,82745.0
2017-06-07 13:40:00,34.44,34.44,34.4,34.4,52705.0,29.8162,29.8162,29.7816,29.7816,52705.0
2017-06-07 13:45:00,34.4,34.42,34.36,34.37,102840.0,29.7816,29.7989,29.747,29.7556,102840.0
2017-06-07 13:50:00,34.37,34.38,34.36,34.37,67957.0,29.7556,29.7643,29.747,29.7556,67957.0
2017-06-07 13:55:00,34.38,34.41,34.36,34.37,96720.0,29.7643,29.7903,29.747,29.7556,96720.0
2017-06-07 14:00:00,34.37,34.39,34.35,34.39,100603.0,29.7556,29.7729,29.7383,29.7729,100603.0
2017-06-07 14:05:00,34.39,34.39,34.37,34.37,73879.0,29.7729,29.7729,29.7556,29.7556,73879.0
2017-06-07 14:10:00,34.37,34.38,34.36,34.37,71623.0,29.7556,29.7643,29.747,29.7556,71623.0
2017-06-07 14:15:00,34.38,34.38,34.34,34.34,73902.0,29.7643,29.7643,29.7297,29.7297,73902.0
2017-06-07 14:20:00,34.34,34.36,34.31,34.32,103527.0,29.7297,29.747,29.7037,29.7123,103527.0
2017-06-07 14:25:00,34.31,34.33,34.3,34.32,69435.0,29.7037,29.721,29.695,29.7123,69435.0
2017-06-07 14:30:00,34.31,34.36,34.31,34.35,60211.0,29.7037,29.747,29.7037,29.7383,60211.0
2017-06-07 14:35:00,34.34,34.35,34.31,34.34,47105.0,29.7297,29.7383,29.7037,29.7297,47105.0
2017-06-07 14:40:00,34.34,34.37,34.33,34.35,194160.0,29.7297,29.7556,29.721,29.7383,194160.0
2017-06-07 14:45:00,34.34,34.39,34.34,34.37,54897.0,29.7297,29.7729,29.7297,29.7556,54897.0
2017-06-07 14:50:00,34.38,34.39,34.37,34.39,37875.0,29.7643,29.7729,29.7556,29.7729,37875.0
2017-06-07 14:55:00,34.39,34.4,34.36,34.37,97638.0,29.7729,29.7816,29.747,29.7556,97638.0
2017-06-07 15:00:00,34.37,34.39,34.35,34.37,76582.0,29.7556,29.7729,29.7383,29.7556,76582.0
2017-06-07 15:05:00,34.37,34.37,34.35,34.37,86378.0,29.7556,29.7556,29.7383,29.7556,86378.0
2017-06-07 15:10:00,34.37,34.37,34.36,34.37,64366.0,29.7556,29.7556,29.747,29.7556,64366.0
2017-06-07 15:15:00,34.37,34.38,34.36,34.38,81433.0,29.7556,29.7643,29.747,29.7643,81433.0
2017-06-07 15:20:00,34.38,34.43,34.37,34.42,178976.0,29.7643,29.8076,29.7556,29.7989,178976.0
2017-06-07 15:25:00,34.41,34.45,34.41,34.45,102869.0,29.7903,29.8249,29.7903,29.8249,102869.0
2017-06-07 15:30:00,34.45,34.46,34.44,34.45,137079.0,29.8249,29.8335,29.8162,29.8249,137079.0
2017-06-07 15:35:00,34.45,34.45,34.41,34.43,196175.0,29.8249,29.8249,29.7903,29.8076,196175.0
2017-06-07 15:40:00,34.42,34.44,34.41,34.41,201650.0,29.7989,29.8162,29.7903,29.7903,201650.0
2017-06-07 15:45:00,34.41,34.44,34.41,34.42,256823.0,29.7903,29.8162,29.7903,29.7989,256823.0
2017-06-07 15:50:00,34.43,34.43,34.35,34.37,608874.0,29.8076,29.8076,29.7383,29.7556,608874.0
2017-06-07 15:55:00,34.37,34.4,34.33,34.35,1253185.0,29.7556,29.7816,29.721,29.7383,1253185.0
2017-06-08 09:30:00,33.88,33.97,33.84,33.94,455993.0,29.3314,29.4093,29.2968,29.3834,455993.0
2017-06-08 09:35:00,33.94,34.12,33.89,34.12,260070.0,29.3834,29.5392,29.3401,29.5392,260070.0
2017-06-08 09:40:00,34.11,34.21,34.08,34.15,164886.0,29.5305,29.6171,29.5046,29.5652,164886.0
2017-06-08 09:45:00,34.15,34.21,34.13,34.17,118230.0,29.5652,29.6171,29.5479,29.5825,118230.0
2017-06-08 09:50:00,34.17,34.18,34.05,34.07,401530.0,29.5825,29.5911,29.4786,29.4959,401530.0
2017-06-08 09:55:00,34.08,34.13,34.07,34.09,165878.0,29.5046,29.5479,29.4959,29.5132,165878.0
2017-06-08 10:00:00,34.09,34.1,34.07,34.09,158751.0,29.5132,29.5219,29.4959,29.5132,158751.0
2017-06-08 10:05:00,34.09,34.11,34.05,34.06,111234.0,29.5132,29.5305,29.4786,29.4873,111234.0
2017-06-08 10:10:00,34.06,34.1,34.03,34.09,150170.0,29.4873,29.5219,29.4613,29.5132,150170.0
2017-06-08 10:15:00,34.09,34.19,34.08,34.14,111879.0,29.5132,29.5998,29.5046,29.5565,111879.0
2017-06-08 10:20:00,34.14,34.16,34.08,34.15,84440.0,29.5565,29.5738,29.5046,29.5652,84440.0
2017-06-08 10:25:00,34.15,34.15,34.09,34.09,89335.0,29.5652,29.5652,29.5132,29.5132,89335.0
2017-06-08 10:30:00,34.09,34.14,34.07,34.13,84052.0,29.5132,29.5565,29.4959,29.5479,84052.0
2017-06-08 10:35:00,34.14,34.16,34.07,34.13,110659.0,29.5565,29.5738,29.4959,29.5479,110659.0
2017-06-08 10:40:00,34.12,34.15,34.1,34.14,86370.0,29.5392,29.5652,29.5219,29.5565,86370.0
2017-06-08 10:45:00,34.14,34.2,34.13,34.2,87475.0,29.5565,29.6085,29.5479,29.6085,87475.0
2017-06-08 10:50:00,34.19,34.22,34.16,34.2,87481.0,29.5998,29.6258,29.5738,29.6085,87481.0
2017-06-08 10:55:00,34.19,34.2,34.13,34.13,65276.0,29.5998,29.6085,29.5479,29.5479,65276.0
2017-06-08 11:00:00,34.14,34.17,34.1,34.11,102122.0,29.5565,29.5825,29.5219,29.5305,102122.0
2017-06-08 11:05:00,34.1,34.11,34.07,34.08,96651.0,29.5219,29.5305,29.4959,29.5046,96651.0
2017-06-08 11:10:00,34.08,34.12,34.06,34.06,114612.0,29.5046,29.5392,29.4873,29.4873,114612.0
2017-06-08 11:15:00,34.07,34.09,34.05,34.08,79227.0,29.4959,29.5132,29.4786,29.5046,79227.0
2017-06-08 11:20:00,34.08,34.12,34.06,34.08,113128.0,29.5046,29.5392,29.4873,29.5046,113128.0
2017-06-08 11:25:00,34.08,34.08,34.02,34.02,66173.0,29.5046,29.5046,29.4526,29.4526,66173.0
2017-06-08 11:30:00,34.02,34.09,34.01,34.09,90306.0,29.4526,29.5132,29.444,29.5132,90306.0
2017-06-08 11:35:00,34.09,34.11,34.07,34.09,102840.0,29.5132,29.5305,29.4959,29.5132,102840.0
2017-06-08 11:40:00,34.09,34.12,34.04,34.04,64130.0,29.5132,29.5392,29.4699,29.4699,64130.0
2017-06-08 11:45:00,34.04,34.06,34.02,34.05,93871.0,29.4699,29.4873,29.4526,29.4786,93871.0
2017-06-08 11:50:00,34.06,34.08,34.05,34.07,56181.0,29.4873,29.5046,29.4786,29.4959,56181.0
2017-06-08 11:55:00,34.07,34.11,34.05,34.09,80112.0,29.4959,29.5305,29.4786,29.5132,80112.0
2017-06-08 12:00:00,34.1,34.13,34.09,34.11,95625.0,29.5219,29.5479,29.5132,29.5305,95625.0
2017-06-08 12:05:00,34.11,34.14,34.1,34.13,73870.0,29.5305,29.5565,29.5219,29.5479,73870.0
2017-06-08 12:10:00,34.12,34.14,34.1,34.11,60056.0,29.5392,29.5565,29.5219,29.5305,60056.0
2017-06-08 12:15:00,34.12,34.18,34.11,34.18,83965.0,29.5392,29.5911,29.5305,29.5911,83965.0
2017-06-08 12:20:00,34.18,34.18,34.12,34.15,66465.0,29.5911,29.5911,29.5392,29.5652,66465.0
2017-06-08 12:25:00,34.15,34.16,34.14,34.15,54273.0,29.5652,29.5738,29.5565,29.5652,54273.0
2017-06-08 12:30:00,34.15,34.19,34.14,34.15,130529.0,29.5652,29.5998,29.5565,29.5652,130529.0
2017-06-08 12:35:00,34.16,34.17,34.14,34.15,61137.0,29.5738,29.5825,29.5565,29.5652,61137.0
2017-06-08 12:40:00,34.16,34.16,34.13,34.13,96167.0,29.5738,29.5738,29.5479,29.5479,96167.0
2017-06-08 12:45:00,34.13,34.15,34.13,34.15,58121.0,29.5479,29.5652,29.5479,29.5652,58121.0
2017-06-08 12:50:00,34.15,34.17,34.13,34.16,69586.0,29.5652,29.5825,29.5479,29.5738,69586.0
2017-06-08 12:55:00,34.16,34.18,34.14,34.17,74554.0,29.5738,29.5911,29.5565,29.5825,74554.0
2017-06-08 13:00:00,34.17,34.2,34.16,34.17,66560.0,29.5825,29.6085,29.5738,29.5825,66560.0
2017-06-08 13:05:00,34.18,34.18,34.11,34.14,76763.0,29.5911,29.5911,29.5305,29.5565,76763.0
2017-06-08 13:10:00,34.15,34.17,34.13,34.14,109325.0,29.5652,29.5825,29.5479,29.5565,109325.0
2017-06-08 13:15:00,34.15,34.17,34.14,34.16,56611.0,29.5652,29.5825,29.5565,29.5738,56611.0
2017-06-08 13:20:00,34.16,34.17,34.14,34.14,59480.0,29.5738,29.5825,29.5565,29.5565,59480.0
2017-06-08 13:25:00,34.13,34.17,34.13,34.15,65486.0,29.5479,29.5825,29.5479,29.5652,65486.0
2017-06-08 13:30:00,34.15,34.16,34.13,34.14,48678.0,29.5652,29.5738,29.5479,29.5565,48678.0
2017-06-08 13:35:00,34.15,34.15,34.12,34.12,57243.0,29.5652,29.5652,29.5392,29.5392,57243.0
2017-06-08 13:40:00,34.12,34.14,34.1,34.1,64212.0,29.5392,29.5565,29.5219,29.5219,64212.0
2017-06-08 13:45:00,34.11,34.13,34.1,34.12,78280.0,29.5305,29.5479,29.5219,29.5392,78280.0
2017-06-08 13:50:00,34.12,34.14,34.1,34.12,46632.0,29.5392,29.5565,29.5219,29.5392,46632.0
2017-06-08 13:55:00,34.12,34.14,34.11,34.12,52757.0,29.5392,29.5565,29.5305,29.5392,52757.0
2017-06-08 14:00:00,34.12,34.13,34.1,34.1,77742.0,29.5392,29.5479,29.5219,29.5219,77742.0
2017-06-08 14:05:00,34.1,34.11,34.07,34.08,127797.0,29.5219,29.5305,29.4959,29.5046,127797.0
2017-06-08 14:10:00,34.07,34.09,34.05,34.05,164085.0,29.4959,29.5132,29.4786,29.4786,164085.0
2017-06-08 14:15:00,34.05,34.11,34.05,34.1,110478.0,29.4786,29.5305,29.4786,29.5219,110478.0
2017-06-08 14:20:00,34.1,34.12,34.1,34.1,163317.0,29.5219,29.5392,29.5219,29.5219,163317.0
2017-06-08 14:25:00,34.1,34.11,34.05,34.05,61304.0,29.5219,29.5305,29.4786,29.4786,61304.0
2017-06-08 14:30:00,34.05,34.09,34.05,34.07,98433.0,29.4786,29.5132,29.4786,29.4959,98433.0
2017-06-08 14:35:00,34.07,34.08,34.03,34.03,98946.0,29.4959,29.5046,29.4613,29.4613,98946.0
2017-06-08 14:40:00,34.03,34.05,34.01,34.03,158807.0,29.4613,29.4786,29.444,29.4613,158807.0
2017-06-08 14:45:00,34.03,34.04,33.97,34.0,204323.0,29.4613,29.4699,29.4093,29.4353,204323.0
2017-06-08 14:50:00,33.99,34.02,33.99,34.0,141287.0,29.4266,29.4526,29.4266,29.4353,141287.0
2017-06-08 14:55:00,34.0,34.03,33.99,34.03,110249.0,29.4353,29.4613,29.4266,29.4613,110249.0
2017-06-08 15:00:00,34.02,34.04,34.01,34.02,107731.0,29.4526,29.4699,29.444,29.4526,107731.0
2017-06-08 15:05:00,34.01,34.04,34.01,34.04,129138.0,29.444,29.4699,29.444,29.4699,129138.0
2017-06-08 15:10:00,34.03,34.04,33.98,34.01,156403.0,29.4613,29.4699,29.418,29.444,156403.0
2017-06-08 15:15:00,34.01,34.04,34.01,34.02,90333.0,29.444,29.4699,29.444,29.4526,90333.0
2017-06-08 15:20:00,34.02,34.04,34.01,34.04,110739.0,29.4526,29.4699,29.444,29.4699,110739.0
2017-06-08 15:25:00,34.03,34.04,34.02,34.04,85032.0,29.4613,29.4699,29.4526,29.4699,85032.0
2017-06-08 15:30:00,34.04,34.05,34.02,34.05,173242.0,29.4699,29.4786,29.4526,29.4786,173242.0
2017-06-08 15:35:00,34.05,34.08,34.04,34.07,311489.0,29.4786,29.5046,29.4699,29.4959,311489.0
2017-06-08 15:40:00,34.07,34.08,34.04,34.07,160682.0,29.4959,29.5046,29.4699,29.4959,160682.0
2017-06-08 15:45:00,34.07,34.09,34.06,34.09,182886.0,29.4959,29.5132,29.4873,29.5132,182886.0
2017-06-08 15:50:00,34.09,34.1,34.07,34.09,288387.0,29.5132,29.5219,29.4959,29.5132,288387.0
2017-06-08 15:55:00,34.09,34.13,34.08,34.11,755344.0,29.5132,29.5479,29.5046,29.5305,755344.0
2017-06-09 09:30:00,34.05,34.24,34.05,34.22,232163.0,29.4786,29.6431,29.4786,29.6258,232163.0
2017-06-09 09:35:00,34.23,34.3,34.15,34.29,169544.0,29.6344,29.695,29.5652,29.6864,169544.0
2017-06-09 09:40:00,34.28,34.28,34.18,34.19,129147.0,29.6777,29.6777,29.5911,29.5998,129147.0
2017-06-09 09:45:00,34.19,34.22,34.15,34.19,131391.0,29.5998,29.6258,29.5652,29.5998,131391.0
2017-06-09 09:50:00,34.19,34.23,34.14,34.2,121294.0,29.5998,29.6344,29.5565,29.6085,121294.0
2017-06-09 09:55:00,34.21,34.25,34.14,34.18,117003.0,29.6171,29.6517,29.5565,29.5911,117003.0
2017-06-09 10:00:00,34.17,34.2,34.12,34.13,124667.0,29.5825,29.6085,29.5392,29.5479,124667.0
2017-06-09 10:05:00,34.13,34.2,34.12,34.2,74005.0,29.5479,29.6085,29.5392,29.6085,74005.0
2017-06-09 10:10:00,34.19,34.22,34.18,34.19,108890.0,29.5998,29.6258,29.5911,29.5998,108890.0
2017-06-09 10:15:00,34.2,34.21,34.18,34.19,76830.0,29.6085,29.6171,29.5911,29.5998,76830.0
2017-06-09 10:20:00,34.19,34.23,34.15,34.17,124387.0,29.5998,29.6344,29.5652,29.5825,124387.0
2017-06-09 10:25:00,34.17,34.22,34.14,34.18,81821.0,29.5825,29.6258,29.5565,29.5911,81821.0
2017-06-09 10:30:00,34.18,34.25,34.18,34.2,100574.0,29.5911,29.6517,29.5911,29.6085,100574.0
2017-06-09 10:35:00,34.2,34.25,34.19,34.2,76437.0,29.6085,29.6517,29.5998,29.6085,76437.0
2017-06-09 10:40:00,34.2,34.27,34.19,34.27,76415.0,29.6085,29.6691,29.5998,29.6691,76415.0
2017-06-09 10:45:00,34.27,34.31,34.26,34.27,166469.0,29.6691,29.7037,29.6604,29.6691,166469.0
2017-06-09 10:50:00,34.27,34.27,34.22,34.23,60065.0,29.6691,29.6691,29.6258,29.6344,60065.0
2017-06-09 10:55:00,34.23,34.27,34.2,34.23,118004.0,29.6344,29.6691,29.6085,29.6344,118004.0
2017-06-09 11:00:00,34.23,34.26,34.19,34.23,83226.0,29.6344,29.6604,29.5998,29.6344,83226.0
2017-06-09 11:05:00,34.23,34.25,34.2,34.24,66606.0,29.6344,29.6517,29.6085,29.6431,66606.0
2017-06-09 11:10:00,34.25,34.27,34.23,34.24,92787.0,29.6517,29.6691,29.6344,29.6431,92787.0
2017-06-09 11:15:00,34.25,34.29,34.24,34.27,79704.0,29.6517,29.6864,29.6431,29.6691,79704.0
2017-06-09 11:20:00,34.28,34.3,34.24,34.28,67251.0,29.6777,29.695,29.6431,29.6777,67251.0
2017-06-09 11:25:00,34.28,34.31,34.25,34.31,108935.0,29.6777,29.7037,29.6517,29.7037,108935.0
2017-06-09 11:30:00,34.31,34.33,34.29,34.3,91897.0,29.7037,29.721,29.6864,29.695,91897.0
2017-06-09 11:35:00,34.3,34.33,34.25,34.26,144747.0,29.695,29.721,29.6517,29.6604,144747.0
2017-06-09 11:40:00,34.27,34.33,34.26,34.3,53680.0,29.6691,29.721,29.6604,29.695,53680.0
2017-06-09 11:45:00,34.3,34.35,34.29,34.33,65944.0,29.695,29.7383,29.6864,29.721,65944.0
2017-06-09 11:50:00,34.34,34.34,34.29,34.31,57710.0,29.7297,29.7297,29.6864,29.7037,57710.0
2017-06-09 11:55:00,34.32,34.32,34.29,34.31,64566.0,29.7123,29.7123,29.6864,29.7037,64566.0
2017-06-09 12:00:00,34.3,34.32,34.28,34.3,52157.0,29.695,29.7123,29.6777,29.695,52157.0
2017-06-09 12:05:00,34.3,34.32,34.3,34.31,41497.0,29.695,29.7123,29.695,29.7037,41497.0
2017-06-09 12:10:00,34.32,34.35,34.29,34.32,91859.0,29.7123,29.7383,29.6864,29.7123,91859.0
2017-06-09 12:15:00,34.32,34.35,34.32,34.33,82270.0,29.7123,29.7383,29.7123,29.721,82270.0
2017-06-09 12:20:00,34.33,34.34,34.28,34.28,94799.0,29.721,29.7297,29.6777,29.6777,94799.0
2017-06-09 12:25:00,34.28,34.3,34.27,34.29,74450.0,29.6777,29.695,29.6691,29.6864,74450.0
2017-06-09 12:30:00,34.3,34.3,34.28,34.29,58195.0,29.695,29.695,29.6777,29.6864,58195.0
2017-06-09 12:35:00,34.28,34.3,34.28,34.3,49467.0,29.6777,29.695,29.6777,29.695,49467.0
2017-06-09 12:40:00,34.3,34.32,34.29,34.3,40643.0,29.695,29.7123,29.6864,29.695,40643.0
2017-06-09 12:45:00,34.3,34.37,34.3,34.35,71266.0,29.695,29.7556,29.695,29.7383,71266.0
2017-06-09 12:50:00,34.36,34.38,34.34,34.36,47746.0,29.747,29.7643,29.7297,29.747,47746.0
2017-06-09 12:55:00,34.35,34.37,34.34,34.35,46257.0,29.7383,29.7556,29.7297,29.7383,46257.0
2017-06-09 13:00:00,34.36,34.4,34.36,34.39,49300.0,29.747,29.7816,29.747,29.7729,49300.0
2017-06-09 13:05:00,34.38,34.43,34.37,34.42,83642.0,29.7643,29.8076,29.7556,29.7989,83642.0
2017-06-09 13:10:00,34.41,34.44,34.39,34.43,75605.0,29.7903,29.8162,29.7729,29.8076,75605.0
2017-06-09 13:15:00,34.43,34.44,34.38,34.41,70229.0,29.8076,29.8162,29.7643,29.7903,70229.0
2017-06-09 13:20:00,34.41,34.42,34.39,34.4,448819.0,29.7903,29.7989,29.7729,29.7816,448819.0
2017-06-09 13:25:00,34.4,34.4,34.38,34.39,74296.0,29.7816,29.7816,29.7643,29.7729,74296.0
2017-06-09 13:30:00,34.4,34.4,34.37,34.39,38681.0,29.7816,29.7816,29.7556,29.7729,38681.0
2017-06-09 13:35:00,34.39,34.41,34.36,34.38,123374.0,29.7729,29.7903,29.747,29.7643,123374.0
2017-06-09 13:40:00,34.39,34.39,34.33,34.36,69483.0,29.7729,29.7729,29.721,29.747,69483.0
2017-06-09 13:45:00,34.36,34.36,34.33,34.33,85419.0,29.747,29.747,29.721,29.721,85419.0
2017-06-09 13:50:00,34.32,34.33,34.29,34.3,272847.0,29.7123,29.721,29.6864,29.695,272847.0
2017-06-09 13:55:00,34.3,34.34,34.29,34.31,73491.0,29.695,29.7297,29.6864,29.7037,73491.0
2017-06-09 14:00:00,34.32,34.35,34.3,34.34,95262.0,29.7123,29.7383,29.695,29.7297,95262.0
2017-06-09 14:05:00,34.34,34.34,34.31,34.32,49637.0,29.7297,29.7297,29.7037,29.7123,49637.0
2017-06-09 14:10:00,34.33,34.36,34.32,34.35,95343.0,29.721,29.747,29.7123,29.7383,95343.0
2017-06-09 14:15:00,34.35,34.37,34.33,34.34,128705.0,29.7383,29.7556,29.721,29.7297,128705.0
2017-06-09 14:20:00,34.33,34.36,34.32,34.33,95089.0,29.721,29.747,29.7123,29.721,95089.0
2017-06-09 14:25:00,34.32,34.35,34.31,34.33,71318.0,29.7123,29.7383,29.7037,29.721,71318.0
2017-06-09 14:30:00,34.34,34.36,34.3,34.31,74558.0,29.7297,29.747,29.695,29.7037,74558.0
2017-06-09 14:35:00,34.31,34.33,34.27,34.3,141700.0,29.7037,29.721,29.6691,29.695,141700.0
2017-06-09 14:40:00,34.29,34.31,34.28,34.3,88828.0,29.6864,29.7037,29.6777,29.695,88828.0
2017-06-09 14:45:00,34.29,34.33,34.27,34.29,250417.0,29.6864,29.721,29.6691,29.6864,250417.0
2017-06-09 14:50:00,34.3,34.32,34.17,34.25,190460.0,29.695,29.7123,29.5825,29.6517,190460.0
2017-06-09 14:55:00,34.24,34.25,34.16,34.18,91925.0,29.6431,29.6517,29.5738,29.5911,91925.0
2017-06-09 15:00:00,34.19,34.26,34.18,34.21,126059.0,29.5998,29.6604,29.5911,29.6171,126059.0
2017-06-09 15:05:00,34.21,34.22,34.17,34.22,347096.0,29.6171,29.6258,29.5825,29.6258,347096.0
2017-06-09 15:10:00,34.22,34.25,34.21,34.25,96921.0,29.6258,29.6517,29.6171,29.6517,96921.0
2017-06-09 15:15:00,34.25,34.29,34.22,34.28,162427.0,29.6517,29.6864,29.6258,29.6777,162427.0
2017-06-09 15:20:00,34.27,34.31,34.25,34.31,87897.0,29.6691,29.7037,29.6517,29.7037,87897.0
2017-06-09 15:25:00,34.31,34.31,34.28,34.3,101008.0,29.7037,29.7037,29.6777,29.695,101008.0
2017-06-09 15:30:00,34.3,34.31,34.24,34.25,206602.0,29.695,29.7037,29.6431,29.6517,206602.0
2017-06-09 15:35:00,34.25,34.27,34.22,34.24,193359.0,29.6517,29.6691,29.6258,29.6431,193359.0
2017-06-09 15:40:00,34.24,34.25,34.18,34.21,246503.0,29.6431,29.6517,29.5911,29.6171,246503.0
2017-06-09 15:45:00,34.22,34.25,34.21,34.23,292871.0,29.6258,29.6517,29.6171,29.6344,292871.0
2017-06-09 15:50:00,34.23,34.32,34.22,34.32,322540.0,29.6344,29.7123,29.6258,29.7123,322540.0
2017-06-09 15:55:00,34.32,34.35,34.27,34.32,1156545.0,29.7123,29.7383,29.6691,29.7123,1156545.0
2017-06-12 09:30:00,34.22,34.55,34.22,34.49,348090.0,29.6258,29.9115,29.6258,29.8595,348090.0
2017-06-12 09:35:00,34.49,34.65,34.41,34.63,260520.0,29.8595,29.998,29.7903,29.9807,260520.0
2017-06-12 09:40:00,34.64,34.66,34.49,34.64,273986.0,29.9894,30.0067,29.8595,29.9894,273986.0
2017-06-12 09:45:00,34.65,34.72,34.63,34.71,238074.0,29.998,30.0586,29.9807,30.05,238074.0
2017-06-12 09:50:00,34.72,34.82,34.62,34.66,264979.0,30.0586,30.1452,29.9721,30.0067,264979.0
2017-06-12 09:55:00,34.66,34.77,34.63,34.76,390960.0,30.0067,30.1019,29.9807,30.0933,390960.0
2017-06-12 10:00:00,34.76,34.8,34.6,34.66,291398.0,30.0933,30.1279,29.9548,30.0067,291398.0
2017-06-12 10:05:00,34.66,34.78,34.66,34.73,148111.0,30.0067,30.1106,30.0067,30.0673,148111.0
2017-06-12 10:10:00,34.72,34.75,34.59,34.69,213979.0,30.0586,30.0846,29.9461,30.0327,213979.0
2017-06-12 10:15:00,34.68,34.71,34.57,34.64,171419.0,30.024,30.05,29.9288,29.9894,171419.0
2017-06-12 10:20:00,34.65,34.73,34.64,34.73,165726.0,29.998,30.0673,29.9894,30.0673,165726.0
2017-06-12 10:25:00,34.72,34.79,34.72,34.79,135237.0,30.0586,30.1192,30.0586,30.1192,135237.0
2017-06-12 10:30:00,34.78,34.79,34.69,34.73,114736.0,30.1106,30.1192,30.0327,30.0673,114736.0
2017-06-12 10:35:00,34.72,34.79,34.71,34.78,231864.0,30.0586,30.1192,30.05,30.1106,231864.0
2017-06-12 10:40:00,34.77,34.82,34.75,34.8,280425.0,30.1019,30.1452,30.0846,30.1279,280425.0
2017-06-12 10:45:00,34.8,34.82,34.71,34.73,238869.0,30.1279,30.1452,30.05,30.0673,238869.0
2017-06-12 10:50:00,34.73,34.73,34.65,34.68,159323.0,30.0673,30.0673,29.998,30.024,159323.0
2017-06-12 10:55:00,34.68,34.73,34.66,34.72,176279.0,30.024,30.0673,30.0067,30.0586,176279.0
2017-06-12 11:00:00,34.72,34.73,34.68,34.68,78132.0,30.0586,30.0673,30.024,30.024,78132.0
2017-06-12 11:05:00,34.68,34.71,34.6,34.63,220896.0,30.024,30.05,29.9548,29.9807,220896.0
2017-06-12 11:10:00,34.64,34.66,34.56,34.59,125316.0,29.9894,30.0067,29.9201,29.9461,125316.0
2017-06-12 11:15:00,34.59,34.64,34.58,34.6,243170.0,29.9461,29.9894,29.9374,29.9548,243170.0
2017-06-12 11:20:00,34.61,34.67,34.58,34.63,264972.0,29.9634,30.0154,29.9374,29.9807,264972.0
2017-06-12 11:25:00,34.63,34.63,34.58,34.62,216674.0,29.9807,29.9807,29.9374,29.9721,216674.0
2017-06-12 11:30:00,34.62,34.63,34.59,34.62,179331.0,29.9721,29.9807,29.9461,29.9721,179331.0
2017-06-12 11:35:00,34.63,34.66,34.61,34.65,223807.0,29.9807,30.0067,29.9634,29.998,223807.0
2017-06-12 11:40:00,34.65,34.69,34.62,34.66,249289.0,29.998,30.0327,29.9721,30.0067,249289.0
2017-06-12 11:45:00,34.66,34.68,34.65,34.66,371204.0,30.0067,30.024,29.998,30.0067,371204.0
2017-06-12 11:50:00,34.67,34.68,34.59,34.59,176199.0,30.0154,30.024,29.9461,29.9461,176199.0
2017-06-12 11:55:00,34.59,34.63,34.58,34.6,109569.0,29.9461,29.9807,29.9374,29.9548,109569.0
2017-06-12 12:00:00,34.61,34.61,34.58,34.59,85871.0,29.9634,29.9634,29.9374,29.9461,85871.0
2017-06-12 12:05:00,34.59,34.61,34.58,34.59,77333.0,29.9461,29.9634,29.9374,29.9461,77333.0
2017-06-12 12:10:00,34.59,34.65,34.58,34.65,106239.0,29.9461,29.998,29.9374,29.998,106239.0
2017-06-12 12:15:00,34.65,34.65,34.62,34.63,72849.0,29.998,29.998,29.9721,29.9807,72849.0
2017-06-12 12:20:00,34.63,34.64,34.58,34.59,165476.0,29.9807,29.9894,29.9374,29.9461,165476.0
2017-06-12 12:25:00,34.58,34.6,34.57,34.59,102307.0,29.9374,29.9548,29.9288,29.9461,102307.0
2017-06-12 12:30:00,34.59,34.61,34.58,34.61,78690.0,29.9461,29.9634,29.9374,29.9634,78690.0
2017-06-12 12:35:00,34.61,34.63,34.6,34.62,105694.0,29.9634,29.9807,29.9548,29.9721,105694.0
2017-06-12 12:40:00,34.63,34.65,34.62,34.64,70560.0,29.9807,29.998,29.9721,29.9894,70560.0
2017-06-12 12:45:00,34.65,34.65,34.61,34.63,90473.0,29.998,29.998,29.9634,29.9807,90473.0
2017-06-12 12:50:00,34.63,34.65,34.62,34.65,69115.0,29.9807,29.998,29.9721,29.998,69115.0
2017-06-12 12:55:00,34.65,34.69,34.64,34.65,99354.0,29.998,30.0327,29.9894,29.998,99354.0
2017-06-12 13:00:00,34.65,34.72,34.65,34.71,85213.0,29.998,30.0586,29.998,30.05,85213.0
2017-06-12 13:05:00,34.71,34.74,34.71,34.74,59127.0,30.05,30.076,30.05,30.076,59127.0
2017-06-12 13:10:00,34.73,34.74,34.69,34.7,81150.0,30.0673,30.076,30.0327,30.0413,81150.0
2017-06-12 13:15:00,34.7,34.72,34.69,34.71,72998.0,30.0413,30.0586,30.0327,30.05,72998.0
2017-06-12 13:20:00,34.72,34.72,34.71,34.72,47393.0,30.0586,30.0586,30.05,30.0586,47393.0
2017-06-12 13:25:00,34.72,34.72,34.71,34.72,32309.0,30.0586,30.0586,30.05,30.0586,32309.0
2017-06-12 13:30:00,34.72,34.74,34.71,34.72,84102.0,30.0586,30.076,30.05,30.0586,84102.0
2017-06-12 13:35:00,34.72,34.73,34.7,34.7,48408.0,30.0586,30.0673,30.0413,30.0413,48408.0
2017-06-12 13:40:00,34.7,34.71,34.68,34.68,57400.0,30.0413,30.05,30.024,30.024,57400.0
2017-06-12 13:45:00,34.68,34.71,34.67,34.7,92884.0,30.024,30.05,30.0154,30.0413,92884.0
2017-06-12 13:50:00,34.7,34.73,34.7,34.7,97604.0,30.0413,30.0673,30.0413,30.0413,97604.0
2017-06-12 13:55:00,34.7,34.71,34.67,34.68,51392.0,30.0413,30.05,30.0154,30.024,51392.0
2017-06-12 14:00:00,34.67,34.73,34.67,34.73,56361.0,30.0154,30.0673,30.0154,30.0673,56361.0
2017-06-12 14:05:00,34.73,34.73,34.68,34.7,86235.0,30.0673,30.0673,30.024,30.0413,86235.0
2017-06-12 14:10:00,34.7,34.72,34.7,34.7,56181.0,30.0413,30.0586,30.0413,30.0413,56181.0
2017-06-12 14:15:00,34.7,34.72,34.69,34.71,86972.0,30.0413,30.0586,30.0327,30.05,86972.0
2017-06-12 14:20:00,34.71,34.72,34.66,34.66,87506.0,30.05,30.0586,30.0067,30.0067,87506.0
2017-06-12 14:25:00,34.66,34.67,34.63,34.64,75886.0,30.0067,30.0154,29.9807,29.9894,75886.0
2017-06-12 14:30:00,34.64,34.65,34.59,34.59,96166.0,29.9894,29.998,29.9461,29.9461,96166.0
2017-06-12 14:35:00,34.59,34.65,34.59,34.64,98582.0,29.9461,29.998,29.9461,29.9894,98582.0
2017-06-12 14:40:00,34.64,34.66,34.59,34.64,129503.0,29.9894,30.0067,29.9461,29.9894,129503.0
2017-06-12 14:45:00,34.63,34.64,34.59,34.61,118970.0,29.9807,29.9894,29.9461,29.9634,118970.0
2017-06-12 14:50:00,34.61,34.64,34.58,34.59,93872.0,29.9634,29.9894,29.9374,29.9461,93872.0
2017-06-12 14:55:00,34.59,34.64,34.58,34.64,62105.0,29.9461,29.9894,29.9374,29.9894,62105.0
2017-06-12 15:00:00,34.64,34.66,34.56,34.62,279144.0,29.9894,30.0067,29.9201,29.9721,279144.0
2017-06-12 15:05:00,34.61,34.64,34.57,34.57,97153.0,29.9634,29.9894,29.9288,29.9288,97153.0
2017-06-12 15:10:00,34.57,34.65,34.57,34.65,159032.0,29.9288,29.998,29.9288,29.998,159032.0
2017-06-12 15:15:00,34.65,34.69,34.64,34.66,125631.0,29.998,30.0327,29.9894,30.0067,125631.0
2017-06-12 15:20:00,34.65,34.68,34.65,34.65,114031.0,29.998,30.024,29.998,29.998,114031.0
2017-06-12 15:25:00,34.65,34.67,34.64,34.65,81057.0,29.998,30.0154,29.9894,29.998,81057.0
2017-06-12 15:30:00,34.65,34.68,34.65,34.67,171880.0,29.998,30.024,29.998,30.0154,171880.0
2017-06-12 15:35:00,34.67,34.68,34.64,34.65,381333.0,30.0154,30.024,29.9894,29.998,381333.0
2017-06-12 15:40:00,34.65,34.67,34.64,34.66,215075.0,29.998,30.0154,29.9894,30.0067,215075.0
2017-06-12 15:45:00,34.66,34.68,34.63,34.63,292873.0,30.0067,30.024,29.9807,29.9807,292873.0
2017-06-12 15:50:00,34.64,34.66,34.63,34.66,213664.0,29.9894,30.0067,29.9807,30.0067,213664.0
2017-06-12 15:55:00,34.66,34.7,34.64,34.69,603244.0,30.0067,30.0413,29.9894,30.0327,603244.0
2017-06-13 09:30:00,34.72,34.73,34.58,34.59,435434.0,30.0586,30.0673,29.9374,29.9461,435434.0
2017-06-13 09:35:00,34.59,34.6,34.51,34.55,308706.0,29.9461,29.9548,29.8768,29.9115,308706.0
2017-06-13 09:40:00,34.55,34.56,34.36,34.36,544658.0,29.9115,29.9201,29.747,29.747,544658.0
2017-06-13 09:45:00,34.36,34.4,34.2,34.27,350286.0,29.747,29.7816,29.6085,29.6691,350286.0
2017-06-13 09:50:00,34.26,34.36,34.23,34.33,305514.0,29.6604,29.747,29.6344,29.721,305514.0
2017-06-13 09:55:00,34.33,34.4,34.33,34.37,166981.0,29.721,29.7816,29.721,29.7556,166981.0
2017-06-13 10:00:00,34.38,34.49,34.34,34.48,203945.0,29.7643,29.8595,29.7297,29.8509,203945.0
2017-06-13 10:05:00,34.49,34.56,34.43,34.56,308087.0,29.8595,29.9201,29.8076,29.9201,308087.0
2017-06-13 10:10:00,34.56,34.64,34.56,34.62,196068.0,29.9201,29.9894,29.9201,29.9721,196068.0
2017-06-13 10:15:00,34.63,34.65,34.62,34.65,170355.0,29.9807,29.998,29.9721,29.998,170355.0
2017-06-13 10:20:00,34.64,34.65,34.6,34.65,169913.0,29.9894,29.998,29.9548,29.998,169913.0
2017-06-13 10:25:00,34.65,34.66,34.59,34.6,196340.0,29.998,30.0067,29.9461,29.9548,196340.0
2017-06-13 10:30:00,34.6,34.66,34.58,34.59,152918.0,29.9548,30.0067,29.9374,29.9461,152918.0
2017-06-13 10:35:00,34.59,34.65,34.58,34.65,138225.0,29.9461,29.998,29.9374,29.998,138225.0
2017-06-13 10:40:00,34.64,34.65,34.54,34.58,147115.0,29.9894,29.998,29.9028,29.9374,147115.0
2017-06-13 10:45:00,34.57,34.64,34.55,34.62,110257.0,29.9288,29.9894,29.9115,29.9721,110257.0
2017-06-13 10:50:00,34.62,34.64,34.57,34.6,106956.0,29.9721,29.9894,29.9288,29.9548,106956.0
2017-06-13 10:55:00,34.6,34.63,34.56,34.57,117906.0,29.9548,29.9807,29.9201,29.9288,117906.0
2017-06-13 11:00:00,34.56,34.57,34.5,34.5,89737.0,29.9201,29.9288,29.8682,29.8682,89737.0
2017-06-13 11:05:00,34.5,34.52,34.45,34.5,118040.0,29.8682,29.8855,29.8249,29.8682,118040.0
2017-06-13 11:10:00,34.5,34.54,34.5,34.5,84360.0,29.8682,29.9028,29.8682,29.8682,84360.0
2017-06-13 11:15:00,34.5,34.51,34.44,34.44,132552.0,29.8682,29.8768,29.8162,29.8162,132552.0
2017-06-13 11:20:00,34.45,34.46,34.44,34.44,103261.0,29.8249,29.8335,29.8162,29.8162,103261.0
2017-06-13 11:25:00,34.45,34.55,34.44,34.51,153188.0,29.8249,29.9115,29.8162,29.8768,153188.0
2017-06-13 11:30:00,34.5,34.63,34.5,34.6,85065.0,29.8682,29.9807,29.8682,29.9548,85065.0
2017-06-13 11:35:00,34.61,34.67,34.6,34.66,87378.0,29.9634,30.0154,29.9548,30.0067,87378.0
2017-06-13 11:40:00,34.65,34.66,34.59,34.62,87160.0,29.998,30.0067,29.9461,29.9721,87160.0
2017-06-13 11:45:00,34.62,34.63,34.58,34.58,101880.0,29.9721,29.9807,29.9374,29.9374,101880.0
2017-06-13 11:50:00,34.58,34.6,34.53,34.54,65254.0,29.9374,29.9548,29.8942,29.9028,65254.0
2017-06-13 11:55:00,34.54,34.54,34.44,34.47,121961.0,29.9028,29.9028,29.8162,29.8422,121961.0
2017-06-13 12:00:00,34.47,34.49,34.45,34.49,119943.0,29.8422,29.8595,29.8249,29.8595,119943.0
2017-06-13 12:05:00,34.5,34.51,34.47,34.48,64134.0,29.8682,29.8768,29.8422,29.8509,64134.0
2017-06-13 12:10:00,34.48,34.51,34.47,34.5,36960.0,29.8509,29.8768,29.8422,29.8682,36960.0
2017-06-13 12:15:00,34.5,34.52,34.49,34.51,73023.0,29.8682,29.8855,29.8595,29.8768,73023.0
2017-06-13 12:20:00,34.52,34.56,34.5,34.54,70373.0,29.8855,29.9201,29.8682,29.9028,70373.0
2017-06-13 12:25:00,34.53,34.57,34.53,34.55,53134.0,29.8942,29.9288,29.8942,29.9115,53134.0
2017-06-13 12:30:00,34.55,34.58,34.55,34.57,61245.0,29.9115,29.9374,29.9115,29.9288,61245.0
2017-06-13 12:35:00,34.57,34.58,34.56,34.56,49727.0,29.9288,29.9374,29.9201,29.9201,49727.0
2017-06-13 12:40:00,34.57,34.57,34.52,34.52,68741.0,29.9288,29.9288,29.8855,29.8855,68741.0
2017-06-13 12:45:00,34.52,34.52,34.49,34.5,63554.0,29.8855,29.8855,29.8595,29.8682,63554.0
2017-06-13 12:50:00,34.49,34.5,34.49,34.49,29224.0,29.8595,29.8682,29.8595,29.8595,29224.0
2017-06-13 12:55:00,34.5,34.52,34.44,34.5,205817.0,29.8682,29.8855,29.8162,29.8682,205817.0
2017-06-13 13:00:00,34.5,34.5,34.47,34.5,94955.0,29.8682,29.8682,29.8422,29.8682,94955.0
2017-06-13 13:05:00,34.5,34.51,34.48,34.49,60918.0,29.8682,29.8768,29.8509,29.8595,60918.0
2017-06-13 13:10:00,34.49,34.5,34.43,34.45,111542.0,29.8595,29.8682,29.8076,29.8249,111542.0
2017-06-13 13:15:00,34.45,34.47,34.44,34.46,102181.0,29.8249,29.8422,29.8162,29.8335,102181.0
2017-06-13 13:20:00,34.45,34.48,34.45,34.46,66000.0,29.8249,29.8509,29.8249,29.8335,66000.0
2017-06-13 13:25:00,34.45,34.46,34.45,34.45,23746.0,29.8249,29.8335,29.8249,29.8249,23746.0
2017-06-13 13:30:00,34.45,34.47,34.44,34.45,112122.0,29.8249,29.8422,29.8162,29.8249,112122.0
2017-06-13 13:35:00,34.45,34.47,34.44,34.45,68539.0,29.8249,29.8422,29.8162,29.8249,68539.0
2017-06-13 13:40:00,34.45,34.47,34.44,34.45,61492.0,29.8249,29.8422,29.8162,29.8249,61492.0
2017-06-13 13:45:00,34.45,34.46,34.45,34.45,56524.0,29.8249,29.8335,29.8249,29.8249,56524.0
2017-06-13 13:50:00,34.45,34.46,34.44,34.45,89433.0,29.8249,29.8335,29.8162,29.8249,89433.0
2017-06-13 13:55:00,34.45,34.46,34.45,34.45,69577.0,29.8249,29.8335,29.8249,29.8249,69577.0
2017-06-13 14:00:00,34.45,34.46,34.45,34.45,87440.0,29.8249,29.8335,29.8249,29.8249,87440.0
2017-06-13 14:05:00,34.45,34.5,34.45,34.47,181981.0,29.8249,29.8682,29.8249,29.8422,181981.0
2017-06-13 14:10:00,34.47,34.5,34.46,34.5,83875.0,29.8422,29.8682,29.8335,29.8682,83875.0
2017-06-13 14:15:00,34.5,34.54,34.49,34.54,90138.0,29.8682,29.9028,29.8595,29.9028,90138.0
2017-06-13 14:20:00,34.54,34.55,34.51,34.54,140925.0,29.9028,29.9115,29.8768,29.9028,140925.0
2017-06-13 14:25:00,34.54,34.55,34.53,34.54,81426.0,29.9028,29.9115,29.8942,29.9028,81426.0
2017-06-13 14:30:00,34.53,34.56,34.49,34.49,128829.0,29.8942,29.9201,29.8595,29.8595,128829.0
2017-06-13 14:35:00,34.49,34.51,34.47,34.48,89836.0,29.8595,29.8768,29.8422,29.8509,89836.0
2017-06-13 14:40:00,34.48,34.49,34.47,34.49,57359.0,29.8509,29.8595,29.8422,29.8595,57359.0
2017-06-13 14:45:00,34.48,34.5,34.46,34.5,91231.0,29.8509,29.8682,29.8335,29.8682,91231.0
2017-06-13 14:50:00,34.49,34.56,34.49,34.49,202769.0,29.8595,29.9201,29.8595,29.8595,202769.0
2017-06-13 14:55:00,34.49,34.57,34.49,34.52,181829.0,29.8595,29.9288,29.8595,29.8855,181829.0
2017-06-13 15:00:00,34.52,34.53,34.5,34.5,79264.0,29.8855,29.8942,29.8682,29.8682,79264.0
2017-06-13 15:05:00,34.51,34.52,34.5,34.52,73407.0,29.8768,29.8855,29.8682,29.8855,73407.0
2017-06-13 15:10:00,34.52,34.57,34.51,34.52,142690.0,29.8855,29.9288,29.8768,29.8855,142690.0
2017-06-13 15:15:00,34.52,34.57,34.52,34.55,108737.0,29.8855,29.9288,29.8855,29.9115,108737.0
2017-06-13 15:20:00,34.55,34.56,34.54,34.55,73666.0,29.9115,29.9201,29.9028,29.9115,73666.0
2017-06-13 15:25:00,34.55,34.55,34.51,34.54,211879.0,29.9115,29.9115,29.8768,29.9028,211879.0
2017-06-13 15:30:00,34.54,34.54,34.51,34.52,145455.0,29.9028,29.9028,29.8768,29.8855,145455.0
2017-06-13 15:35:00,34.52,34.54,34.5,34.52,194801.0,29.8855,29.9028,29.8682,29.8855,194801.0
2017-06-13 15:40:00,34.53,34.53,34.49,34.5,264620.0,29.8942,29.8942,29.8595,29.8682,264620.0
2017-06-13 15:45:00,34.5,34.53,34.49,34.51,235316.0,29.8682,29.8942,29.8595,29.8768,235316.0
2017-06-13 15:50:00,34.52,34.52,34.49,34.5,343642.0,29.8855,29.8855,29.8595,29.8682,343642.0
2017-06-13 15:55:00,34.5,34.53,34.5,34.52,688431.0,29.8682,29.8942,29.8682,29.8855,688431.0
2017-06-14 09:30:00,34.54,34.63,34.15,34.27,322833.0,29.9028,29.9807,29.5652,29.6691,322833.0
2017-06-14 09:35:00,34.27,34.32,34.22,34.27,345993.0,29.6691,29.7123,29.6258,29.6691,345993.0
2017-06-14 09:40:00,34.27,34.39,34.27,34.31,118404.0,29.6691,29.7729,29.6691,29.7037,118404.0
2017-06-14 09:45:00,34.32,34.36,34.25,34.34,160923.0,29.7123,29.747,29.6517,29.7297,160923.0
2017-06-14 09:50:00,34.34,34.34,34.27,34.31,93923.0,29.7297,29.7297,29.6691,29.7037,93923.0
2017-06-14 09:55:00,34.32,34.32,34.21,34.23,196811.0,29.7123,29.7123,29.6171,29.6344,196811.0
2017-06-14 10:00:00,34.23,34.3,34.2,34.29,125005.0,29.6344,29.695,29.6085,29.6864,125005.0
2017-06-14 10:05:00,34.29,34.31,34.27,34.28,83060.0,29.6864,29.7037,29.6691,29.6777,83060.0
2017-06-14 10:10:00,34.28,34.34,34.25,34.26,140792.0,29.6777,29.7297,29.6517,29.6604,140792.0
2017-06-14 10:15:00,34.26,34.35,34.25,34.31,119380.0,29.6604,29.7383,29.6517,29.7037,119380.0
2017-06-14 10:20:00,34.3,34.32,34.28,34.3,77628.0,29.695,29.7123,29.6777,29.695,77628.0
2017-06-14 10:25:00,34.3,34.34,34.28,34.31,94979.0,29.695,29.7297,29.6777,29.7037,94979.0
2017-06-14 10:30:00,34.31,34.33,34.24,34.25,120143.0,29.7037,29.721,29.6431,29.6517,120143.0
2017-06-14 10:35:00,34.26,34.32,34.24,34.32,108989.0,29.6604,29.7123,29.6431,29.7123,108989.0
2017-06-14 10:40:00,34.32,34.32,34.27,34.28,74627.0,29.7123,29.7123,29.6691,29.6777,74627.0
2017-06-14 10:45:00,34.29,34.3,34.25,34.27,122519.0,29.6864,29.695,29.6517,29.6691,122519.0
2017-06-14 10:50:00,34.27,34.29,34.26,34.27,104045.0,29.6691,29.6864,29.6604,29.6691,104045.0
2017-06-14 10:55:00,34.27,34.3,34.26,34.27,195903.0,29.6691,29.695,29.6604,29.6691,195903.0
2017-06-14 11:00:00,34.26,34.28,34.26,34.27,50166.0,29.6604,29.6777,29.6604,29.6691,50166.0
2017-06-14 11:05:00,34.28,34.29,34.27,34.29,86346.0,29.6777,29.6864,29.6691,29.6864,86346.0
2017-06-14 11:10:00,34.28,34.29,34.24,34.26,114787.0,29.6777,29.6864,29.6431,29.6604,114787.0
2017-06-14 11:15:00,34.25,34.31,34.25,34.3,180081.0,29.6517,29.7037,29.6517,29.695,180081.0
2017-06-14 11:20:00,34.3,34.34,34.3,34.32,50235.0,29.695,29.7297,29.695,29.7123,50235.0
2017-06-14 11:25:00,34.32,34.35,34.31,34.31,66438.0,29.7123,29.7383,29.7037,29.7037,66438.0
2017-06-14 11:30:00,34.31,34.32,34.28,34.3,74220.0,29.7037,29.7123,29.6777,29.695,74220.0
2017-06-14 11:35:00,34.3,34.31,34.27,34.28,89412.0,29.695,29.7037,29.6691,29.6777,89412.0
2017-06-14 11:40:00,34.28,34.29,34.27,34.28,95777.0,29.6777,29.6864,29.6691,29.6777,95777.0
2017-06-14 11:45:00,34.28,34.3,34.27,34.28,87881.0,29.6777,29.695,29.6691,29.6777,87881.0
2017-06-14 11:50:00,34.28,34.29,34.27,34.28,75889.0,29.6777,29.6864,29.6691,29.6777,75889.0
2017-06-14 11:55:00,34.28,34.3,34.28,34.28,47959.0,29.6777,29.695,29.6777,29.6777,47959.0
2017-06-14 12:00:00,34.28,34.3,34.27,34.28,54687.0,29.6777,29.695,29.6691,29.6777,54687.0
2017-06-14 12:05:00,34.29,34.3,34.27,34.29,98784.0,29.6864,29.695,29.6691,29.6864,98784.0
2017-06-14 12:10:00,34.28,34.31,34.27,34.28,76497.0,29.6777,29.7037,29.6691,29.6777,76497.0
2017-06-14 12:15:00,34.28,34.34,34.28,34.34,53657.0,29.6777,29.7297,29.6777,29.7297,53657.0
2017-06-14 12:20:00,34.34,34.34,34.32,34.32,48024.0,29.7297,29.7297,29.7123,29.7123,48024.0
2017-06-14 12:25:00,34.33,34.34,34.29,34.3,59155.0,29.721,29.7297,29.6864,29.695,59155.0
2017-06-14 12:30:00,34.29,34.3,34.28,34.29,57095.0,29.6864,29.695,29.6777,29.6864,57095.0
2017-06-14 12:35:00,34.29,34.3,34.27,34.3,91740.0,29.6864,29.695,29.6691,29.695,91740.0
2017-06-14 12:40:00,34.3,34.3,34.27,34.28,97119.0,29.695,29.695,29.6691,29.6777,97119.0
2017-06-14 12:45:00,34.28,34.32,34.28,34.32,54898.0,29.6777,29.7123,29.6777,29.7123,54898.0
2017-06-14 12:50:00,34.31,34.32,34.28,34.28,75770.0,29.7037,29.7123,29.6777,29.6777,75770.0
2017-06-14 12:55:00,34.28,34.3,34.28,34.3,29781.0,29.6777,29.695,29.6777,29.695,29781.0
2017-06-14 13:00:00,34.3,34.32,34.28,34.31,55557.0,29.695,29.7123,29.6777,29.7037,55557.0
2017-06-14 13:05:00,34.32,34.32,34.3,34.31,68687.0,29.7123,29.7123,29.695,29.7037,68687.0
2017-06-14 13:10:00,34.31,34.33,34.3,34.31,31172.0,29.7037,29.721,29.695,29.7037,31172.0
2017-06-14 13:15:00,34.31,34.32,34.3,34.3,30557.0,29.7037,29.7123,29.695,29.695,30557.0
2017-06-14 13:20:00,34.3,34.32,34.28,34.3,113626.0,29.695,29.7123,29.6777,29.695,113626.0
2017-06-14 13:25:00,34.3,34.31,34.29,34.3,35248.0,29.695,29.7037,29.6864,29.695,35248.0
2017-06-14 13:30:00,34.3,34.31,34.28,34.3,66625.0,29.695,29.7037,29.6777,29.695,66625.0
2017-06-14 13:35:00,34.3,34.31,34.29,34.29,46414.0,29.695,29.7037,29.6864,29.6864,46414.0
2017-06-14 13:40:00,34.29,34.31,34.29,34.3,34989.0,29.6864,29.7037,29.6864,29.695,34989.0
2017-06-14 13:45:00,34.3,34.31,34.29,34.3,33926.0,29.695,29.7037,29.6864,29.695,33926.0
2017-06-14 13:50:00,34.31,34.31,34.29,34.3,46147.0,29.7037,29.7037,29.6864,29.695,46147.0
2017-06-14 13:55:00,34.3,34.35,34.29,34.35,105299.0,29.695,29.7383,29.6864,29.7383,105299.0
2017-06-14 14:00:00,34.35,34.39,34.31,34.38,122739.0,29.7383,29.7729,29.7037,29.7643,122739.0
2017-06-14 14:05:00,34.38,34.47,34.37,34.38,215886.0,29.7643,29.8422,29.7556,29.7643,215886.0
2017-06-14 14:10:00,34.39,34.42,34.35,34.4,102411.0,29.7729,29.7989,29.7383,29.7816,102411.0
2017-06-14 14:15:00,34.39,34.4,34.34,34.36,131662.0,29.7729,29.7816,29.7297,29.747,131662.0
2017-06-14 14:20:00,34.36,34.4,34.35,34.4,92071.0,29.747,29.7816,29.7383,29.7816,92071.0
2017-06-14 14:25:00,34.39,34.43,34.39,34.43,115627.0,29.7729,29.8076,29.7729,29.8076,115627.0
2017-06-14 14:30:00,34.42,34.5,34.42,34.5,137555.0,29.7989,29.8682,29.7989,29.8682,137555.0
2017-06-14 14:35:00,34.49,34.5,34.44,34.48,132027.0,29.8595,29.8682,29.8162,29.8509,132027.0
2017-06-14 14:40:00,34.48,34.49,34.35,34.37,148032.0,29.8509,29.8595,29.7383,29.7556,148032.0
2017-06-14 14:45:00,34.38,34.41,34.34,34.38,120526.0,29.7643,29.7903,29.7297,29.7643,120526.0
2017-06-14 14:50:00,34.39,34.4,34.37,34.39,56612.0,29.7729,29.7816,29.7556,29.7729,56612.0
2017-06-14 14:55:00,34.38,34.39,34.36,34.36,50359.0,29.7643,29.7729,29.747,29.747,50359.0
2017-06-14 15:00:00,34.36,34.4,34.34,34.4,110132.0,29.747,29.7816,29.7297,29.7816,110132.0
2017-06-14 15:05:00,34.4,34.48,34.39,34.46,127375.0,29.7816,29.8509,29.7729,29.8335,127375.0
2017-06-14 15:10:00,34.45,34.54,34.45,34.48,212787.0,29.8249,29.9028,29.8249,29.8509,212787.0
2017-06-14 15:15:00,34.47,34.54,34.45,34.54,238168.0,29.8422,29.9028,29.8249,29.9028,238168.0
2017-06-14 15:20:00,34.54,34.56,34.5,34.56,140505.0,29.9028,29.9201,29.8682,29.9201,140505.0
2017-06-14 15:25:00,34.56,34.61,34.53,34.61,152201.0,29.9201,29.9634,29.8942,29.9634,152201.0
2017-06-14 15:30:00,34.61,34.63,34.59,34.62,198300.0,29.9634,29.9807,29.9461,29.9721,198300.0
2017-06-14 15:35:00,34.62,34.63,34.58,34.63,262709.0,29.9721,29.9807,29.9374,29.9807,262709.0
2017-06-14 15:40:00,34.63,34.64,34.61,34.63,266866.0,29.9807,29.9894,29.9634,29.9807,266866.0
2017-06-14 15:45:00,34.62,34.64,34.61,34.62,395030.0,29.9721,29.9894,29.9634,29.9721,395030.0
2017-06-14 15:50:00,34.63,34.64,34.59,34.59,401064.0,29.9807,29.9894,29.9461,29.9461,401064.0
2017-06-14 15:55:00,34.59,34.63,34.58,34.62,704790.0,29.9461,29.9807,29.9374,29.9721,704790.0
2017-06-15 09:30:00,34.41,34.61,34.38,34.48,341168.0,29.7903,29.9634,29.7643,29.8509,341168.0
2017-06-15 09:35:00,34.48,34.49,34.38,34.48,194893.0,29.8509,29.8595,29.7643,29.8509,194893.0
2017-06-15 09:40:00,34.48,34.51,34.39,34.42,202265.0,29.8509,29.8768,29.7729,29.7989,202265.0
2017-06-15 09:45:00,34.42,34.51,34.41,34.41,133664.0,29.7989,29.8768,29.7903,29.7903,133664.0
2017-06-15 09:50:00,34.41,34.49,34.39,34.41,229863.0,29.7903,29.8595,29.7729,29.7903,229863.0
2017-06-15 09:55:00,34.42,34.48,34.41,34.45,143937.0,29.7989,29.8509,29.7903,29.8249,143937.0
2017-06-15 10:00:00,34.45,34.51,34.44,34.44,82284.0,29.8249,29.8768,29.8162,29.8162,82284.0
2017-06-15 10:05:00,34.45,34.51,34.44,34.47,136637.0,29.8249,29.8768,29.8162,29.8422,136637.0
2017-06-15 10:10:00,34.47,34.53,34.46,34.48,124711.0,29.8422,29.8942,29.8335,29.8509,124711.0
2017-06-15 10:15:00,34.48,34.51,34.44,34.5,139221.0,29.8509,29.8768,29.8162,29.8682,139221.0
2017-06-15 10:20:00,34.5,34.52,34.48,34.52,83189.0,29.8682,29.8855,29.8509,29.8855,83189.0
2017-06-15 10:25:00,34.53,34.55,34.49,34.51,65222.0,29.8942,29.9115,29.8595,29.8768,65222.0
2017-06-15 10:30:00,34.51,34.52,34.46,34.48,109380.0,29.8768,29.8855,29.8335,29.8509,109380.0
2017-06-15 10:35:00,34.48,34.56,34.47,34.54,149157.0,29.8509,29.9201,29.8422,29.9028,149157.0
2017-06-15 10:40:00,34.53,34.56,34.5,34.52,99868.0,29.8942,29.9201,29.8682,29.8855,99868.0
2017-06-15 10:45:00,34.52,34.53,34.49,34.51,122364.0,29.8855,29.8942,29.8595,29.8768,122364.0
2017-06-15 10:50:00,34.5,34.54,34.5,34.52,191762.0,29.8682,29.9028,29.8682,29.8855,191762.0
2017-06-15 10:55:00,34.52,34.58,34.51,34.56,124127.0,29.8855,29.9374,29.8768,29.9201,124127.0
2017-06-15 11:00:00,34.57,34.59,34.54,34.58,128376.0,29.9288,29.9461,29.9028,29.9374,128376.0
2017-06-15 11:05:00,34.58,34.59,34.52,34.52,71965.0,29.9374,29.9461,29.8855,29.8855,71965.0
2017-06-15 11:10:00,34.52,34.54,34.49,34.52,119994.0,29.8855,29.9028,29.8595,29.8855,119994.0
2017-06-15 11:15:00,34.52,34.54,34.48,34.49,88103.0,29.8855,29.9028,29.8509,29.8595,88103.0
2017-06-15 11:20:00,34.5,34.55,34.49,34.54,79268.0,29.8682,29.9115,29.8595,29.9028,79268.0
2017-06-15 11:25:00,34.54,34.6,34.53,34.59,67117.0,29.9028,29.9548,29.8942,29.9461,67117.0
2017-06-15 11:30:00,34.59,34.64,34.58,34.62,132574.0,29.9461,29.9894,29.9374,29.9721,132574.0
2017-06-15 11:35:00,34.62,34.63,34.58,34.59,56169.0,29.9721,29.9807,29.9374,29.9461,56169.0
2017-06-15 11:40:00,34.59,34.62,34.59,34.61,43927.0,29.9461,29.9721,29.9461,29.9634,43927.0
2017-06-15 11:45:00,34.61,34.61,34.6,34.6,20971.0,29.9634,29.9634,29.9548,29.9548,20971.0
2017-06-15 11:50:00,34.6,34.63,34.59,34.59,58140.0,29.9548,29.9807,29.9461,29.9461,58140.0
2017-06-15 11:55:00,34.59,34.61,34.58,34.59,65395.0,29.9461,29.9634,29.9374,29.9461,65395.0
2017-06-15 12:00:00,34.6,34.61,34.55,34.55,59523.0,29.9548,29.9634,29.9115,29.9115,59523.0
2017-06-15 12:05:00,34.55,34.58,34.55,34.56,45138.0,29.9115,29.9374,29.9115,29.9201,45138.0
2017-06-15 12:10:00,34.56,34.56,34.53,34.53,32319.0,29.9201,29.9201,29.8942,29.8942,32319.0
2017-06-15 12:15:00,34.53,34.56,34.53,34.54,39548.0,29.8942,29.9201,29.8942,29.9028,39548.0
2017-06-15 12:20:00,34.53,34.56,34.52,34.55,43738.0,29.8942,29.9201,29.8855,29.9115,43738.0
2017-06-15 12:25:00,34.55,34.55,34.52,34.52,37255.0,29.9115,29.9115,29.8855,29.8855,37255.0
2017-06-15 12:30:00,34.53,34.55,34.52,34.54,38486.0,29.8942,29.9115,29.8855,29.9028,38486.0
2017-06-15 12:35:00,34.54,34.56,34.54,34.56,34738.0,29.9028,29.9201,29.9028,29.9201,34738.0
2017-06-15 12:40:00,34.56,34.58,34.54,34.58,42236.0,29.9201,29.9374,29.9028,29.9374,42236.0
2017-06-15 12:45:00,34.58,34.62,34.58,34.61,54986.0,29.9374,29.9721,29.9374,29.9634,54986.0
2017-06-15 12:50:00,34.61,34.62,34.59,34.62,41611.0,29.9634,29.9721,29.9461,29.9721,41611.0
2017-06-15 12:55:00,34.61,34.62,34.59,34.59,33960.0,29.9634,29.9721,29.9461,29.9461,33960.0
2017-06-15 13:00:00,34.59,34.62,34.58,34.6,57290.0,29.9461,29.9721,29.9374,29.9548,57290.0
2017-06-15 13:05:00,34.61,34.63,34.59,34.61,39655.0,29.9634,29.9807,29.9461,29.9634,39655.0
2017-06-15 13:10:00,34.61,34.64,34.6,34.64,41503.0,29.9634,29.9894,29.9548,29.9894,41503.0
2017-06-15 13:15:00,34.63,34.64,34.59,34.61,63925.0,29.9807,29.9894,29.9461,29.9634,63925.0
2017-06-15 13:20:00,34.61,34.63,34.6,34.63,36188.0,29.9634,29.9807,29.9548,29.9807,36188.0
2017-06-15 13:25:00,34.63,34.63,34.59,34.59,37738.0,29.9807,29.9807,29.9461,29.9461,37738.0
2017-06-15 13:30:00,34.59,34.62,34.59,34.61,67479.0,29.9461,29.9721,29.9461,29.9634,67479.0
2017-06-15 13:35:00,34.61,34.62,34.58,34.59,32537.0,29.9634,29.9721,29.9374,29.9461,32537.0
2017-06-15 13:40:00,34.59,34.62,34.58,34.58,55768.0,29.9461,29.9721,29.9374,29.9374,55768.0
2017-06-15 13:45:00,34.59,34.62,34.58,34.61,72967.0,29.9461,29.9721,29.9374,29.9634,72967.0
2017-06-15 13:50:00,34.6,34.62,34.6,34.62,39018.0,29.9548,29.9721,29.9548,29.9721,39018.0
2017-06-15 13:55:00,34.62,34.64,34.61,34.63,55487.0,29.9721,29.9894,29.9634,29.9807,55487.0
2017-06-15 14:00:00,34.63,34.64,34.6,34.6,77633.0,29.9807,29.9894,29.9548,29.9548,77633.0
2017-06-15 14:05:00,34.6,34.64,34.6,34.64,46450.0,29.9548,29.9894,29.9548,29.9894,46450.0
2017-06-15 14:10:00,34.64,34.67,34.62,34.63,81397.0,29.9894,30.0154,29.9721,29.9807,81397.0
2017-06-15 14:15:00,34.63,34.63,34.59,34.61,58097.0,29.9807,29.9807,29.9461,29.9634,58097.0
2017-06-15 14:20:00,34.61,34.65,34.6,34.62,76896.0,29.9634,29.998,29.9548,29.9721,76896.0
2017-06-15 14:25:00,34.61,34.64,34.61,34.62,51869.0,29.9634,29.9894,29.9634,29.9721,51869.0
2017-06-15 14:30:00,34.62,34.62,34.59,34.59,51059.0,29.9721,29.9721,29.9461,29.9461,51059.0
2017-06-15 14:35:00,34.59,34.6,34.55,34.55,65984.0,29.9461,29.9548,29.9115,29.9115,65984.0
2017-06-15 14:40:00,34.55,34.58,34.54,34.58,61862.0,29.9115,29.9374,29.9028,29.9374,61862.0
2017-06-15 14:45:00,34.58,34.59,34.54,34.54,64090.0,29.9374,29.9461,29.9028,29.9028,64090.0
2017-06-15 14:50:00,34.55,34.58,34.54,34.57,82868.0,29.9115,29.9374,29.9028,29.9288,82868.0
2017-06-15 14:55:00,34.58,34.6,34.57,34.59,65317.0,29.9374,29.9548,29.9288,29.9461,65317.0
2017-06-15 15:00:00,34.59,34.61,34.58,34.59,191222.0,29.9461,29.9634,29.9374,29.9461,191222.0
2017-06-15 15:05:00,34.59,34.61,34.58,34.61,110375.0,29.9461,29.9634,29.9374,29.9634,110375.0
2017-06-15 15:10:00,34.6,34.62,34.6,34.62,108404.0,29.9548,29.9721,29.9548,29.9721,108404.0
2017-06-15 15:15:00,34.62,34.62,34.6,34.61,43731.0,29.9721,29.9721,29.9548,29.9634,43731.0
2017-06-15 15:20:00,34.6,34.62,34.6,34.61,67866.0,29.9548,29.9721,29.9548,29.9634,67866.0
2017-06-15 15:25:00,34.6,34.65,34.59,34.65,255326.0,29.9548,29.998,29.9461,29.998,255326.0
2017-06-15 15:30:00,34.64,34.66,34.62,34.66,120264.0,29.9894,30.0067,29.9721,30.0067,120264.0
2017-06-15 15:35:00,34.65,34.67,34.59,34.6,298221.0,29.998,30.0154,29.9461,29.9548,298221.0
2017-06-15 15:40:00,34.61,34.64,34.6,34.62,155043.0,29.9634,29.9894,29.9548,29.9721,155043.0
2017-06-15 15:45:00,34.62,34.65,34.61,34.65,207453.0,29.9721,29.998,29.9634,29.998,207453.0
2017-06-15 15:50:00,34.65,34.65,34.59,34.61,343720.0,29.998,29.998,29.9461,29.9634,343720.0
2017-06-15 15:55:00,34.61,34.62,34.57,34.62,738200.0,29.9634,29.9721,29.9288,29.9721,738200.0
2017-06-16 09:30:00,34.59,34.6,34.46,34.47,1009679.0,29.9461,29.9548,29.8335,29.8422,1009679.0
2017-06-16 09:35:00,34.46,34.48,34.23,34.25,332703.0,29.8335,29.8509,29.6344,29.6517,332703.0
2017-06-16 09:40:00,34.25,34.4,34.25,34.32,131514.0,29.6517,29.7816,29.6517,29.7123,131514.0
2017-06-16 09:45:00,34.33,34.42,34.27,34.38,159508.0,29.721,29.7989,29.6691,29.7643,159508.0
2017-06-16 09:50:00,34.38,34.48,34.37,34.4,279865.0,29.7643,29.8509,29.7556,29.7816,279865.0
2017-06-16 09:55:00,34.4,34.45,34.36,34.41,195640.0,29.7816,29.8249,29.747,29.7903,195640.0
2017-06-16 10:00:00,34.41,34.47,34.39,34.46,167749.0,29.7903,29.8422,29.7729,29.8335,167749.0
2017-06-16 10:05:00,34.45,34.45,34.38,34.41,236933.0,29.8249,29.8249,29.7643,29.7903,236933.0
2017-06-16 10:10:00,34.41,34.41,34.33,34.35,138416.0,29.7903,29.7903,29.721,29.7383,138416.0
2017-06-16 10:15:00,34.36,34.43,34.35,34.41,97268.0,29.747,29.8076,29.7383,29.7903,97268.0
2017-06-16 10:20:00,34.41,34.42,34.33,34.35,348283.0,29.7903,29.7989,29.721,29.7383,348283.0
2017-06-16 10:25:00,34.35,34.36,34.28,34.29,169688.0,29.7383,29.747,29.6777,29.6864,169688.0
2017-06-16 10:30:00,34.29,34.29,34.16,34.25,231320.0,29.6864,29.6864,29.5738,29.6517,231320.0
2017-06-16 10:35:00,34.25,34.31,34.23,34.29,294202.0,29.6517,29.7037,29.6344,29.6864,294202.0
2017-06-16 10:40:00,34.29,34.31,34.26,34.26,157092.0,29.6864,29.7037,29.6604,29.6604,157092.0
2017-06-16 10:45:00,34.27,34.28,34.23,34.25,95942.0,29.6691,29.6777,29.6344,29.6517,95942.0
2017-06-16 10:50:00,34.24,34.25,34.17,34.19,71918.0,29.6431,29.6517,29.5825,29.5998,71918.0
2017-06-16 10:55:00,34.19,34.2,34.15,34.2,131839.0,29.5998,29.6085,29.5652,29.6085,131839.0
2017-06-16 11:00:00,34.19,34.2,34.17,34.19,72359.0,29.5998,29.6085,29.5825,29.5998,72359.0
2017-06-16 11:05:00,34.2,34.24,34.19,34.2,76222.0,29.6085,29.6431,29.5998,29.6085,76222.0
2017-06-16 11:10:00,34.2,34.23,34.19,34.22,75134.0,29.6085,29.6344,29.5998,29.6258,75134.0
2017-06-16 11:15:00,34.22,34.3,34.21,34.3,146901.0,29.6258,29.695,29.6171,29.695,146901.0
2017-06-16 11:20:00,34.3,34.3,34.26,34.3,51423.0,29.695,29.695,29.6604,29.695,51423.0
2017-06-16 11:25:00,34.3,34.3,34.26,34.3,84295.0,29.695,29.695,29.6604,29.695,84295.0
2017-06-16 11:30:00,34.3,34.3,34.27,34.28,84293.0,29.695,29.695,29.6691,29.6777,84293.0
2017-06-16 11:35:00,34.29,34.31,34.28,34.29,122438.0,29.6864,29.7037,29.6777,29.6864,122438.0
2017-06-16 11:40:00,34.3,34.31,34.29,34.3,157245.0,29.695,29.7037,29.6864,29.695,157245.0
2017-06-16 11:45:00,34.3,34.3,34.27,34.27,119111.0,29.695,29.695,29.6691,29.6691,119111.0
2017-06-16 11:50:00,34.27,34.28,34.21,34.21,86294.0,29.6691,29.6777,29.6171,29.6171,86294.0
2017-06-16 11:55:00,34.21,34.23,34.19,34.21,88558.0,29.6171,29.6344,29.5998,29.6171,88558.0
2017-06-16 12:00:00,34.22,34.23,34.2,34.23,74694.0,29.6258,29.6344,29.6085,29.6344,74694.0
2017-06-16 12:05:00,34.23,34.25,34.21,34.21,50107.0,29.6344,29.6517,29.6171,29.6171,50107.0
2017-06-16 12:10:00,34.22,34.24,34.21,34.22,49650.0,29.6258,29.6431,29.6171,29.6258,49650.0
2017-06-16 12:15:00,34.23,34.27,34.21,34.26,72484.0,29.6344,29.6691,29.6171,29.6604,72484.0
2017-06-16 12:20:00,34.26,34.26,34.2,34.22,76255.0,29.6604,29.6604,29.6085,29.6258,76255.0
2017-06-16 12:25:00,34.22,34.22,34.2,34.2,106552.0,29.6258,29.6258,29.6085,29.6085,106552.0
2017-06-16 12:30:00,34.2,34.22,34.2,34.22,58897.0,29.6085,29.6258,29.6085,29.6258,58897.0
2017-06-16 12:35:00,34.22,34.23,34.17,34.17,97909.0,29.6258,29.6344,29.5825,29.5825,97909.0
2017-06-16 12:40:00,34.17,34.17,34.14,34.15,105864.0,29.5825,29.5825,29.5565,29.5652,105864.0
2017-06-16 12:45:00,34.15,34.16,34.14,34.14,52654.0,29.5652,29.5738,29.5565,29.5565,52654.0
2017-06-16 12:50:00,34.14,34.15,34.13,34.14,70014.0,29.5565,29.5652,29.5479,29.5565,70014.0
2017-06-16 12:55:00,34.14,34.14,34.1,34.11,70691.0,29.5565,29.5565,29.5219,29.5305,70691.0
2017-06-16 13:00:00,34.11,34.13,34.1,34.1,80016.0,29.5305,29.5479,29.5219,29.5219,80016.0
2017-06-16 13:05:00,34.11,34.11,33.93,33.98,751393.0,29.5305,29.5305,29.3747,29.418,751393.0
2017-06-16 13:10:00,33.99,34.0,33.96,33.97,209988.0,29.4266,29.4353,29.4007,29.4093,209988.0
2017-06-16 13:15:00,33.97,33.99,33.92,33.93,185437.0,29.4093,29.4266,29.366,29.3747,185437.0
2017-06-16 13:20:00,33.94,33.97,33.94,33.94,110712.0,29.3834,29.4093,29.3834,29.3834,110712.0
2017-06-16 13:25:00,33.94,33.98,33.93,33.98,111225.0,29.3834,29.418,29.3747,29.418,111225.0
2017-06-16 13:30:00,33.98,34.0,33.97,34.0,35924.0,29.418,29.4353,29.4093,29.4353,35924.0
2017-06-16 13:35:00,34.0,34.0,33.98,34.0,89113.0,29.4353,29.4353,29.418,29.4353,89113.0
2017-06-16 13:40:00,34.0,34.0,33.98,34.0,66831.0,29.4353,29.4353,29.418,29.4353,66831.0
2017-06-16 13:45:00,34.0,34.0,33.98,34.0,58107.0,29.4353,29.4353,29.418,29.4353,58107.0
2017-06-16 13:50:00,33.99,34.01,33.98,33.99,116371.0,29.4266,29.444,29.418,29.4266,116371.0
2017-06-16 13:55:00,33.99,34.0,33.98,34.0,216441.0,29.4266,29.4353,29.418,29.4353,216441.0
2017-06-16 14:00:00,34.0,34.0,33.99,34.0,43282.0,29.4353,29.4353,29.4266,29.4353,43282.0
2017-06-16 14:05:00,34.0,34.0,33.99,34.0,41638.0,29.4353,29.4353,29.4266,29.4353,41638.0
2017-06-16 14:10:00,34.0,34.04,33.99,34.03,199986.0,29.4353,29.4699,29.4266,29.4613,199986.0
2017-06-16 14:15:00,34.03,34.07,34.02,34.05,83067.0,29.4613,29.4959,29.4526,29.4786,83067.0
2017-06-16 14:20:00,34.05,34.07,34.03,34.05,124035.0,29.4786,29.4959,29.4613,29.4786,124035.0
2017-06-16 14:25:00,34.04,34.05,34.03,34.05,107704.0,29.4699,29.4786,29.4613,29.4786,107704.0
2017-06-16 14:30:00,34.04,34.1,34.04,34.1,55650.0,29.4699,29.5219,29.4699,29.5219,55650.0
2017-06-16 14:35:00,34.1,34.11,34.06,34.1,82649.0,29.5219,29.5305,29.4873,29.5219,82649.0
2017-06-16 14:40:00,34.09,34.1,34.06,34.08,93295.0,29.5132,29.5219,29.4873,29.5046,93295.0
2017-06-16 14:45:00,34.08,34.1,34.08,34.1,160242.0,29.5046,29.5219,29.5046,29.5219,160242.0
2017-06-16 14:50:00,34.09,34.18,34.09,34.14,93467.0,29.5132,29.5911,29.5132,29.5565,93467.0
2017-06-16 14:55:00,34.14,34.16,34.1,34.11,83677.0,29.5565,29.5738,29.5219,29.5305,83677.0
2017-06-16 15:00:00,34.11,34.12,34.1,34.1,92036.0,29.5305,29.5392,29.5219,29.5219,92036.0
2017-06-16 15:05:00,34.11,34.14,34.1,34.13,61805.0,29.5305,29.5565,29.5219,29.5479,61805.0
2017-06-16 15:10:00,34.13,34.18,34.13,34.16,87344.0,29.5479,29.5911,29.5479,29.5738,87344.0
2017-06-16 15:15:00,34.16,34.18,34.15,34.16,77469.0,29.5738,29.5911,29.5652,29.5738,77469.0
2017-06-16 15:20:00,34.15,34.2,34.14,34.2,207655.0,29.5652,29.6085,29.5565,29.6085,207655.0
2017-06-16 15:25:00,34.2,34.21,34.19,34.21,266388.0,29.6085,29.6171,29.5998,29.6171,266388.0
2017-06-16 15:30:00,34.2,34.28,34.2,34.28,278624.0,29.6085,29.6777,29.6085,29.6777,278624.0
2017-06-16 15:35:00,34.27,34.3,34.23,34.25,196636.0,29.6691,29.695,29.6344,29.6517,196636.0
2017-06-16 15:40:00,34.25,34.33,34.23,34.31,290559.0,29.6517,29.721,29.6344,29.7037,290559.0
2017-06-16 15:45:00,34.31,34.32,34.26,34.28,129728.0,29.7037,29.7123,29.6604,29.6777,129728.0
2017-06-16 15:50:00,34.27,34.28,34.25,34.26,263475.0,29.6691,29.6777,29.6517,29.6604,263475.0
2017-06-16 15:55:00,34.26,34.3,34.25,34.29,760257.0,29.6604,29.695,29.6517,29.6864,760257.0
2017-06-19 09:30:00,34.39,34.4,34.28,34.33,206426.0,29.7729,29.7816,29.6777,29.721,206426.0
2017-06-19 09:35:00,34.34,34.38,34.29,34.31,107010.0,29.7297,29.7643,29.6864,29.7037,107010.0
2017-06-19 09:40:00,34.3,34.35,34.28,34.35,140287.0,29.695,29.7383,29.6777,29.7383,140287.0
2017-06-19 09:45:00,34.34,34.47,34.33,34.47,142004.0,29.7297,29.8422,29.721,29.8422,142004.0
2017-06-19 09:50:00,34.48,34.49,34.4,34.46,140776.0,29.8509,29.8595,29.7816,29.8335,140776.0
2017-06-19 09:55:00,34.47,34.47,34.41,34.43,83059.0,29.8422,29.8422,29.7903,29.8076,83059.0
2017-06-19 10:00:00,34.43,34.43,34.34,34.42,185761.0,29.8076,29.8076,29.7297,29.7989,185761.0
2017-06-19 10:05:00,34.41,34.46,34.39,34.4,130537.0,29.7903,29.8335,29.7729,29.7816,130537.0
2017-06-19 10:10:00,34.4,34.47,34.4,34.46,102544.0,29.7816,29.8422,29.7816,29.8335,102544.0
2017-06-19 10:15:00,34.46,34.48,34.43,34.44,97436.0,29.8335,29.8509,29.8076,29.8162,97436.0
2017-06-19 10:20:00,34.44,34.51,34.44,34.48,88128.0,29.8162,29.8768,29.8162,29.8509,88128.0
2017-06-19 10:25:00,34.48,34.53,34.48,34.49,83524.0,29.8509,29.8942,29.8509,29.8595,83524.0
2017-06-19 10:30:00,34.49,34.54,34.48,34.51,113158.0,29.8595,29.9028,29.8509,29.8768,113158.0
2017-06-19 10:35:00,34.51,34.56,34.5,34.55,87057.0,29.8768,29.9201,29.8682,29.9115,87057.0
2017-06-19 10:40:00,34.55,34.57,34.5,34.5,98017.0,29.9115,29.9288,29.8682,29.8682,98017.0
2017-06-19 10:45:00,34.51,34.51,34.46,34.5,83808.0,29.8768,29.8768,29.8335,29.8682,83808.0
2017-06-19 10:50:00,34.5,34.54,34.49,34.53,89840.0,29.8682,29.9028,29.8595,29.8942,89840.0
2017-06-19 10:55:00,34.53,34.55,34.51,34.52,76004.0,29.8942,29.9115,29.8768,29.8855,76004.0
2017-06-19 11:00:00,34.51,34.52,34.47,34.49,98341.0,29.8768,29.8855,29.8422,29.8595,98341.0
2017-06-19 11:05:00,34.49,34.5,34.46,34.47,75442.0,29.8595,29.8682,29.8335,29.8422,75442.0
2017-06-19 11:10:00,34.46,34.49,34.44,34.48,103415.0,29.8335,29.8595,29.8162,29.8509,103415.0
2017-06-19 11:15:00,34.48,34.49,34.42,34.43,100536.0,29.8509,29.8595,29.7989,29.8076,100536.0
2017-06-19 11:20:00,34.43,34.44,34.35,34.4,134336.0,29.8076,29.8162,29.7383,29.7816,134336.0
2017-06-19 11:25:00,34.4,34.42,34.36,34.41,58321.0,29.7816,29.7989,29.747,29.7903,58321.0
2017-06-19 11:30:00,34.41,34.43,34.39,34.41,50322.0,29.7903,29.8076,29.7729,29.7903,50322.0
2017-06-19 11:35:00,34.41,34.46,34.4,34.44,185346.0,29.7903,29.8335,29.7816,29.8162,185346.0
2017-06-19 11:40:00,34.44,34.45,34.39,34.43,96660.0,29.8162,29.8249,29.7729,29.8076,96660.0
2017-06-19 11:45:00,34.43,34.46,34.39,34.39,75929.0,29.8076,29.8335,29.7729,29.7729,75929.0
2017-06-19 11:50:00,34.4,34.45,34.39,34.43,73784.0,29.7816,29.8249,29.7729,29.8076,73784.0
2017-06-19 11:55:00,34.43,34.46,34.42,34.42,81133.0,29.8076,29.8335,29.7989,29.7989,81133.0
2017-06-19 12:00:00,34.43,34.45,34.42,34.42,96145.0,29.8076,29.8249,29.7989,29.7989,96145.0
2017-06-19 12:05:00,34.42,34.44,34.4,34.43,153938.0,29.7989,29.8162,29.7816,29.8076,153938.0
2017-06-19 12:10:00,34.43,34.43,34.4,34.42,49852.0,29.8076,29.8076,29.7816,29.7989,49852.0
2017-06-19 12:15:00,34.42,34.44,34.4,34.42,59328.0,29.7989,29.8162,29.7816,29.7989,59328.0
2017-06-19 12:20:00,34.42,34.42,34.41,34.41,39909.0,29.7989,29.7989,29.7903,29.7903,39909.0
2017-06-19 12:25:00,34.41,34.43,34.41,34.41,56057.0,29.7903,29.8076,29.7903,29.7903,56057.0
2017-06-19 12:30:00,34.42,34.42,34.38,34.38,92866.0,29.7989,29.7989,29.7643,29.7643,92866.0
2017-06-19 12:35:00,34.39,34.42,34.39,34.41,51944.0,29.7729,29.7989,29.7729,29.7903,51944.0
2017-06-19 12:40:00,34.41,34.42,34.38,34.38,49797.0,29.7903,29.7989,29.7643,29.7643,49797.0
2017-06-19 12:45:00,34.39,34.43,34.39,34.42,86632.0,29.7729,29.8076,29.7729,29.7989,86632.0
2017-06-19 12:50:00,34.42,34.44,34.42,34.42,77635.0,29.7989,29.8162,29.7989,29.7989,77635.0
2017-06-19 12:55:00,34.43,34.44,34.41,34.42,80235.0,29.8076,29.8162,29.7903,29.7989,80235.0
2017-06-19 13:00:00,34.42,34.45,34.42,34.42,62122.0,29.7989,29.8249,29.7989,29.7989,62122.0
2017-06-19 13:05:00,34.42,34.42,34.4,34.41,89520.0,29.7989,29.7989,29.7816,29.7903,89520.0
2017-06-19 13:10:00,34.41,34.42,34.39,34.39,35159.0,29.7903,29.7989,29.7729,29.7729,35159.0
2017-06-19 13:15:00,34.39,34.41,34.38,34.38,66205.0,29.7729,29.7903,29.7643,29.7643,66205.0
2017-06-19 13:20:00,34.38,34.43,34.38,34.43,73148.0,29.7643,29.8076,29.7643,29.8076,73148.0
2017-06-19 13:25:00,34.42,34.43,34.39,34.43,55273.0,29.7989,29.8076,29.7729,29.8076,55273.0
2017-06-19 13:30:00,34.43,34.46,34.42,34.44,146983.0,29.8076,29.8335,29.7989,29.8162,146983.0
2017-06-19 13:35:00,34.43,34.44,34.39,34.4,64169.0,29.8076,29.8162,29.7729,29.7816,64169.0
2017-06-19 13:40:00,34.4,34.41,34.37,34.39,82784.0,29.7816,29.7903,29.7556,29.7729,82784.0
2017-06-19 13:45:00,34.39,34.42,34.39,34.4,84596.0,29.7729,29.7989,29.7729,29.7816,84596.0
2017-06-19 13:50:00,34.41,34.41,34.4,34.4,34606.0,29.7903,29.7903,29.7816,29.7816,34606.0
2017-06-19 13:55:00,34.4,34.43,34.4,34.43,82109.0,29.7816,29.8076,29.7816,29.8076,82109.0
2017-06-19 14:00:00,34.43,34.44,34.42,34.44,49712.0,29.8076,29.8162,29.7989,29.8162,49712.0
2017-06-19 14:05:00,34.44,34.46,34.43,34.43,115712.0,29.8162,29.8335,29.8076,29.8076,115712.0
2017-06-19 14:10:00,34.43,34.44,34.42,34.42,42353.0,29.8076,29.8162,29.7989,29.7989,42353.0
2017-06-19 14:15:00,34.42,34.43,34.41,34.41,54733.0,29.7989,29.8076,29.7903,29.7903,54733.0
2017-06-19 14:20:00,34.41,34.42,34.39,34.4,156852.0,29.7903,29.7989,29.7729,29.7816,156852.0
2017-06-19 14:25:00,34.41,34.42,34.39,34.4,93352.0,29.7903,29.7989,29.7729,29.7816,93352.0
2017-06-19 14:30:00,34.4,34.41,34.39,34.4,88942.0,29.7816,29.7903,29.7729,29.7816,88942.0
2017-06-19 14:35:00,34.39,34.4,34.37,34.38,57017.0,29.7729,29.7816,29.7556,29.7643,57017.0
2017-06-19 14:40:00,34.38,34.41,34.37,34.4,52816.0,29.7643,29.7903,29.7556,29.7816,52816.0
2017-06-19 14:45:00,34.41,34.41,34.39,34.4,32199.0,29.7903,29.7903,29.7729,29.7816,32199.0
2017-06-19 14:50:00,34.39,34.42,34.39,34.4,127563.0,29.7729,29.7989,29.7729,29.7816,127563.0
2017-06-19 14:55:00,34.41,34.41,34.37,34.38,129541.0,29.7903,29.7903,29.7556,29.7643,129541.0
2017-06-19 15:00:00,34.38,34.41,34.38,34.4,153486.0,29.7643,29.7903,29.7643,29.7816,153486.0
2017-06-19 15:05:00,34.4,34.41,34.39,34.4,156538.0,29.7816,29.7903,29.7729,29.7816,156538.0
2017-06-19 15:10:00,34.41,34.41,34.39,34.4,117447.0,29.7903,29.7903,29.7729,29.7816,117447.0
2017-06-19 15:15:00,34.41,34.42,34.39,34.4,107234.0,29.7903,29.7989,29.7729,29.7816,107234.0
2017-06-19 15:20:00,34.41,34.43,34.4,34.42,71093.0,29.7903,29.8076,29.7816,29.7989,71093.0
2017-06-19 15:25:00,34.43,34.43,34.4,34.4,85806.0,29.8076,29.8076,29.7816,29.7816,85806.0
2017-06-19 15:30:00,34.4,34.41,34.4,34.4,60243.0,29.7816,29.7903,29.7816,29.7816,60243.0
2017-06-19 15:35:00,34.41,34.43,34.38,34.38,234932.0,29.7903,29.8076,29.7643,29.7643,234932.0
2017-06-19 15:40:00,34.38,34.39,34.37,34.39,119876.0,29.7643,29.7729,29.7556,29.7729,119876.0
2017-06-19 15:45:00,34.39,34.41,34.38,34.38,195733.0,29.7729,29.7903,29.7643,29.7643,195733.0
2017-06-19 15:50:00,34.38,34.4,34.38,34.39,268897.0,29.7643,29.7816,29.7643,29.7729,268897.0
2017-06-19 15:55:00,34.38,34.39,34.34,34.35,1068847.0,29.7643,29.7729,29.7297,29.7383,1068847.0
2017-06-20 09:30:00,34.34,34.37,34.27,34.35,267829.0,29.7297,29.7556,29.6691,29.7383,267829.0
2017-06-20 09:35:00,34.34,34.34,34.15,34.22,163516.0,29.7297,29.7297,29.5652,29.6258,163516.0
2017-06-20 09:40:00,34.23,34.31,34.22,34.26,128000.0,29.6344,29.7037,29.6258,29.6604,128000.0
2017-06-20 09:45:00,34.25,34.28,34.22,34.28,214653.0,29.6517,29.6777,29.6258,29.6777,214653.0
2017-06-20 09:50:00,34.29,34.4,34.28,34.36,80431.0,29.6864,29.7816,29.6777,29.747,80431.0
2017-06-20 09:55:00,34.36,34.37,34.31,34.31,83188.0,29.747,29.7556,29.7037,29.7037,83188.0
2017-06-20 10:00:00,34.32,34.37,34.3,34.36,88711.0,29.7123,29.7556,29.695,29.747,88711.0
2017-06-20 10:05:00,34.36,34.48,34.35,34.48,126772.0,29.747,29.8509,29.7383,29.8509,126772.0
2017-06-20 10:10:00,34.48,34.49,34.46,34.46,114096.0,29.8509,29.8595,29.8335,29.8335,114096.0
2017-06-20 10:15:00,34.46,34.5,34.45,34.48,208267.0,29.8335,29.8682,29.8249,29.8509,208267.0
2017-06-20 10:20:00,34.48,34.49,34.47,34.47,75255.0,29.8509,29.8595,29.8422,29.8422,75255.0
2017-06-20 10:25:00,34.47,34.47,34.42,34.43,223009.0,29.8422,29.8422,29.7989,29.8076,223009.0
2017-06-20 10:30:00,34.44,34.46,34.41,34.45,59481.0,29.8162,29.8335,29.7903,29.8249,59481.0
2017-06-20 10:35:00,34.45,34.48,34.42,34.45,109174.0,29.8249,29.8509,29.7989,29.8249,109174.0
2017-06-20 10:40:00,34.44,34.48,34.42,34.45,52789.0,29.8162,29.8509,29.7989,29.8249,52789.0
2017-06-20 10:45:00,34.45,34.47,34.43,34.45,61054.0,29.8249,29.8422,29.8076,29.8249,61054.0
2017-06-20 10:50:00,34.44,34.46,34.44,34.44,41504.0,29.8162,29.8335,29.8162,29.8162,41504.0
2017-06-20 10:55:00,34.44,34.47,34.43,34.47,84115.0,29.8162,29.8422,29.8076,29.8422,84115.0
2017-06-20 11:00:00,34.47,34.47,34.44,34.45,61040.0,29.8422,29.8422,29.8162,29.8249,61040.0
2017-06-20 11:05:00,34.45,34.5,34.45,34.49,71178.0,29.8249,29.8682,29.8249,29.8595,71178.0
2017-06-20 11:10:00,34.49,34.51,34.49,34.5,55199.0,29.8595,29.8768,29.8595,29.8682,55199.0
2017-06-20 11:15:00,34.49,34.5,34.45,34.49,88110.0,29.8595,29.8682,29.8249,29.8595,88110.0
2017-06-20 11:20:00,34.48,34.5,34.48,34.49,64572.0,29.8509,29.8682,29.8509,29.8595,64572.0
2017-06-20 11:25:00,34.5,34.51,34.49,34.51,51469.0,29.8682,29.8768,29.8595,29.8768,51469.0
2017-06-20 11:30:00,34.51,34.51,34.47,34.48,105409.0,29.8768,29.8768,29.8422,29.8509,105409.0
2017-06-20 11:35:00,34.48,34.48,34.45,34.45,42785.0,29.8509,29.8509,29.8249,29.8249,42785.0
2017-06-20 11:40:00,34.45,34.48,34.45,34.48,56055.0,29.8249,29.8509,29.8249,29.8509,56055.0
2017-06-20 11:45:00,34.48,34.5,34.46,34.49,48769.0,29.8509,29.8682,29.8335,29.8595,48769.0
2017-06-20 11:50:00,34.49,34.51,34.48,34.5,29144.0,29.8595,29.8768,29.8509,29.8682,29144.0
2017-06-20 11:55:00,34.49,34.51,34.49,34.5,54572.0,29.8595,29.8768,29.8595,29.8682,54572.0
2017-06-20 12:00:00,34.51,34.52,34.48,34.51,52774.0,29.8768,29.8855,29.8509,29.8768,52774.0
2017-06-20 12:05:00,34.51,34.52,34.48,34.5,40915.0,29.8768,29.8855,29.8509,29.8682,40915.0
2017-06-20 12:10:00,34.49,34.5,34.45,34.47,49267.0,29.8595,29.8682,29.8249,29.8422,49267.0
2017-06-20 12:15:00,34.47,34.48,34.43,34.44,49070.0,29.8422,29.8509,29.8076,29.8162,49070.0
2017-06-20 12:20:00,34.44,34.44,34.4,34.4,48181.0,29.8162,29.8162,29.7816,29.7816,48181.0
2017-06-20 12:25:00,34.4,34.41,34.36,34.36,46494.0,29.7816,29.7903,29.747,29.747,46494.0
2017-06-20 12:30:00,34.37,34.39,34.36,34.38,52002.0,29.7556,29.7729,29.747,29.7643,52002.0
2017-06-20 12:35:00,34.37,34.39,34.37,34.37,46708.0,29.7556,29.7729,29.7556,29.7556,46708.0
2017-06-20 12:40:00,34.37,34.41,34.36,34.38,71236.0,29.7556,29.7903,29.747,29.7643,71236.0
2017-06-20 12:45:00,34.39,34.39,34.36,34.37,44141.0,29.7729,29.7729,29.747,29.7556,44141.0
2017-06-20 12:50:00,34.37,34.38,34.36,34.38,24947.0,29.7556,29.7643,29.747,29.7643,24947.0
2017-06-20 12:55:00,34.38,34.41,34.36,34.38,113662.0,29.7643,29.7903,29.747,29.7643,113662.0
2017-06-20 13:00:00,34.38,34.42,34.37,34.4,44992.0,29.7643,29.7989,29.7556,29.7816,44992.0
2017-06-20 13:05:00,34.4,34.41,34.39,34.4,32467.0,29.7816,29.7903,29.7729,29.7816,32467.0
2017-06-20 13:10:00,34.4,34.42,34.39,34.4,54405.0,29.7816,29.7989,29.7729,29.7816,54405.0
2017-06-20 13:15:00,34.4,34.41,34.4,34.41,14863.0,29.7816,29.7903,29.7816,29.7903,14863.0
2017-06-20 13:20:00,34.4,34.43,34.4,34.42,62444.0,29.7816,29.8076,29.7816,29.7989,62444.0
2017-06-20 13:25:00,34.42,34.44,34.41,34.43,40887.0,29.7989,29.8162,29.7903,29.8076,40887.0
2017-06-20 13:30:00,34.42,34.45,34.42,34.45,22560.0,29.7989,29.8249,29.7989,29.8249,22560.0
2017-06-20 13:35:00,34.45,34.45,34.41,34.42,41186.0,29.8249,29.8249,29.7903,29.7989,41186.0
2017-06-20 13:40:00,34.42,34.43,34.42,34.43,21008.0,29.7989,29.8076,29.7989,29.8076,21008.0
2017-06-20 13:45:00,34.43,34.44,34.4,34.42,29946.0,29.8076,29.8162,29.7816,29.7989,29946.0
2017-06-20 13:50:00,34.41,34.42,34.4,34.41,32897.0,29.7903,29.7989,29.7816,29.7903,32897.0
2017-06-20 13:55:00,34.41,34.43,34.4,34.42,63489.0,29.7903,29.8076,29.7816,29.7989,63489.0
2017-06-20 14:00:00,34.41,34.42,34.4,34.41,44295.0,29.7903,29.7989,29.7816,29.7903,44295.0
2017-06-20 14:05:00,34.41,34.42,34.38,34.41,59642.0,29.7903,29.7989,29.7643,29.7903,59642.0
2017-06-20 14:10:00,34.41,34.41,34.39,34.39,61467.0,29.7903,29.7903,29.7729,29.7729,61467.0
2017-06-20 14:15:00,34.39,34.42,34.38,34.42,61700.0,29.7729,29.7989,29.7643,29.7989,61700.0
2017-06-20 14:20:00,34.42,34.44,34.41,34.43,75628.0,29.7989,29.8162,29.7903,29.8076,75628.0
2017-06-20 14:25:00,34.43,34.44,34.41,34.42,47361.0,29.8076,29.8162,29.7903,29.7989,47361.0
2017-06-20 14:30:00,34.42,34.46,34.41,34.44,32768.0,29.7989,29.8335,29.7903,29.8162,32768.0
2017-06-20 14:35:00,34.43,34.44,34.41,34.43,118559.0,29.8076,29.8162,29.7903,29.8076,118559.0
2017-06-20 14:40:00,34.43,34.44,34.41,34.42,51760.0,29.8076,29.8162,29.7903,29.7989,51760.0
2017-06-20 14:45:00,34.43,34.44,34.42,34.42,54221.0,29.8076,29.8162,29.7989,29.7989,54221.0
2017-06-20 14:50:00,34.41,34.46,34.41,34.45,49097.0,29.7903,29.8335,29.7903,29.8249,49097.0
2017-06-20 14:55:00,34.45,34.47,34.44,34.45,51869.0,29.8249,29.8422,29.8162,29.8249,51869.0
2017-06-20 15:00:00,34.45,34.49,34.45,34.48,80423.0,29.8249,29.8595,29.8249,29.8509,80423.0
2017-06-20 15:05:00,34.48,34.48,34.45,34.45,79643.0,29.8509,29.8509,29.8249,29.8249,79643.0
2017-06-20 15:10:00,34.45,34.46,34.42,34.45,61792.0,29.8249,29.8335,29.7989,29.8249,61792.0
2017-06-20 15:15:00,34.45,34.48,34.44,34.45,55907.0,29.8249,29.8509,29.8162,29.8249,55907.0
2017-06-20 15:20:00,34.45,34.46,34.44,34.45,50705.0,29.8249,29.8335,29.8162,29.8249,50705.0
2017-06-20 15:25:00,34.45,34.46,34.43,34.44,115962.0,29.8249,29.8335,29.8076,29.8162,115962.0
2017-06-20 15:30:00,34.43,34.44,34.41,34.43,101938.0,29.8076,29.8162,29.7903,29.8076,101938.0
2017-06-20 15:35:00,34.43,34.43,34.37,34.42,161737.0,29.8076,29.8076,29.7556,29.7989,161737.0
2017-06-20 15:40:00,34.41,34.42,34.39,34.4,164561.0,29.7903,29.7989,29.7729,29.7816,164561.0
2017-06-20 15:45:00,34.39,34.41,34.36,34.37,234615.0,29.7729,29.7903,29.747,29.7556,234615.0
2017-06-20 15:50:00,34.38,34.39,34.37,34.38,159990.0,29.7643,29.7729,29.7556,29.7643,159990.0
2017-06-20 15:55:00,34.38,34.41,34.36,34.39,556294.0,29.7643,29.7903,29.747,29.7729,556294.0
2017-06-21 09:30:00,34.48,34.5,34.37,34.4,254016.0,29.8509,29.8682,29.7556,29.7816,254016.0
2017-06-21 09:35:00,34.4,34.41,34.3,34.35,141577.0,29.7816,29.7903,29.695,29.7383,141577.0
2017-06-21 09:40:00,34.35,34.41,34.35,34.37,265540.0,29.7383,29.7903,29.7383,29.7556,265540.0
2017-06-21 09:45:00,34.36,34.4,34.35,34.37,195031.0,29.747,29.7816,29.7383,29.7556,195031.0
2017-06-21 09:50:00,34.37,34.4,34.36,34.38,86811.0,29.7556,29.7816,29.747,29.7643,86811.0
2017-06-21 09:55:00,34.39,34.41,34.35,34.36,201526.0,29.7729,29.7903,29.7383,29.747,201526.0
2017-06-21 10:00:00,34.36,34.37,34.29,34.31,109734.0,29.747,29.7556,29.6864,29.7037,109734.0
2017-06-21 10:05:00,34.31,34.33,34.29,34.31,100354.0,29.7037,29.721,29.6864,29.7037,100354.0
2017-06-21 10:10:00,34.32,34.32,34.26,34.26,93825.0,29.7123,29.7123,29.6604,29.6604,93825.0
2017-06-21 10:15:00,34.27,34.32,34.26,34.29,57846.0,29.6691,29.7123,29.6604,29.6864,57846.0
2017-06-21 10:20:00,34.29,34.32,34.29,34.31,56647.0,29.6864,29.7123,29.6864,29.7037,56647.0
2017-06-21 10:25:00,34.32,34.37,34.3,34.37,72228.0,29.7123,29.7556,29.695,29.7556,72228.0
2017-06-21 10:30:00,34.37,34.41,34.36,34.38,100665.0,29.7556,29.7903,29.747,29.7643,100665.0
2017-06-21 10:35:00,34.38,34.4,34.29,34.32,83531.0,29.7643,29.7816,29.6864,29.7123,83531.0
2017-06-21 10:40:00,34.33,34.38,34.33,34.36,149675.0,29.721,29.7643,29.721,29.747,149675.0
2017-06-21 10:45:00,34.35,34.36,34.28,34.29,53539.0,29.7383,29.747,29.6777,29.6864,53539.0
2017-06-21 10:50:00,34.29,34.31,34.27,34.27,69293.0,29.6864,29.7037,29.6691,29.6691,69293.0
2017-06-21 10:55:00,34.28,34.3,34.22,34.22,69426.0,29.6777,29.695,29.6258,29.6258,69426.0
2017-06-21 11:00:00,34.22,34.22,34.13,34.15,147870.0,29.6258,29.6258,29.5479,29.5652,147870.0
2017-06-21 11:05:00,34.15,34.2,34.15,34.16,58716.0,29.5652,29.6085,29.5652,29.5738,58716.0
2017-06-21 11:10:00,34.16,34.19,34.14,34.16,71605.0,29.5738,29.5998,29.5565,29.5738,71605.0
2017-06-21 11:15:00,34.16,34.17,34.14,34.15,76890.0,29.5738,29.5825,29.5565,29.5652,76890.0
2017-06-21 11:20:00,34.16,34.22,34.15,34.17,72348.0,29.5738,29.6258,29.5652,29.5825,72348.0
2017-06-21 11:25:00,34.18,34.21,34.17,34.2,57158.0,29.5911,29.6171,29.5825,29.6085,57158.0
2017-06-21 11:30:00,34.2,34.2,34.16,34.18,50826.0,29.6085,29.6085,29.5738,29.5911,50826.0
2017-06-21 11:35:00,34.19,34.19,34.15,34.18,58103.0,29.5998,29.5998,29.5652,29.5911,58103.0
2017-06-21 11:40:00,34.18,34.22,34.16,34.22,64694.0,29.5911,29.6258,29.5738,29.6258,64694.0
2017-06-21 11:45:00,34.22,34.25,34.19,34.19,42502.0,29.6258,29.6517,29.5998,29.5998,42502.0
2017-06-21 11:50:00,34.19,34.23,34.19,34.21,43968.0,29.5998,29.6344,29.5998,29.6171,43968.0
2017-06-21 11:55:00,34.22,34.23,34.21,34.22,33381.0,29.6258,29.6344,29.6171,29.6258,33381.0
2017-06-21 12:00:00,34.22,34.25,34.2,34.2,48461.0,29.6258,29.6517,29.6085,29.6085,48461.0
2017-06-21 12:05:00,34.21,34.27,34.19,34.27,43617.0,29.6171,29.6691,29.5998,29.6691,43617.0
2017-06-21 12:10:00,34.27,34.28,34.25,34.27,49595.0,29.6691,29.6777,29.6517,29.6691,49595.0
2017-06-21 12:15:00,34.26,34.26,34.2,34.22,37430.0,29.6604,29.6604,29.6085,29.6258,37430.0
2017-06-21 12:20:00,34.22,34.28,34.21,34.27,49059.0,29.6258,29.6777,29.6171,29.6691,49059.0
2017-06-21 12:25:00,34.27,34.27,34.24,34.25,45379.0,29.6691,29.6691,29.6431,29.6517,45379.0
2017-06-21 12:30:00,34.24,34.27,34.23,34.26,37906.0,29.6431,29.6691,29.6344,29.6604,37906.0
2017-06-21 12:35:00,34.26,34.26,34.21,34.22,98376.0,29.6604,29.6604,29.6171,29.6258,98376.0
2017-06-21 12:40:00,34.22,34.23,34.17,34.18,102334.0,29.6258,29.6344,29.5825,29.5911,102334.0
2017-06-21 12:45:00,34.18,34.19,34.16,34.16,57927.0,29.5911,29.5998,29.5738,29.5738,57927.0
2017-06-21 12:50:00,34.16,34.17,34.15,34.16,65588.0,29.5738,29.5825,29.5652,29.5738,65588.0
2017-06-21 12:55:00,34.16,34.16,34.07,34.09,124026.0,29.5738,29.5738,29.4959,29.5132,124026.0
2017-06-21 13:00:00,34.09,34.18,34.09,34.14,90059.0,29.5132,29.5911,29.5132,29.5565,90059.0
2017-06-21 13:05:00,34.14,34.14,34.08,34.09,41154.0,29.5565,29.5565,29.5046,29.5132,41154.0
2017-06-21 13:10:00,34.1,34.13,34.08,34.12,48829.0,29.5219,29.5479,29.5046,29.5392,48829.0
2017-06-21 13:15:00,34.12,34.14,34.1,34.11,57598.0,29.5392,29.5565,29.5219,29.5305,57598.0
2017-06-21 13:20:00,34.11,34.14,34.1,34.11,37495.0,29.5305,29.5565,29.5219,29.5305,37495.0
2017-06-21 13:25:00,34.12,34.13,34.09,34.1,38876.0,29.5392,29.5479,29.5132,29.5219,38876.0
2017-06-21 13:30:00,34.11,34.12,34.1,34.11,27653.0,29.5305,29.5392,29.5219,29.5305,27653.0
2017-06-21 13:35:00,34.11,34.13,34.08,34.12,74804.0,29.5305,29.5479,29.5046,29.5392,74804.0
2017-06-21 13:40:00,34.11,34.12,34.09,34.12,103668.0,29.5305,29.5392,29.5132,29.5392,103668.0
2017-06-21 13:45:00,34.11,34.12,34.09,34.09,41504.0,29.5305,29.5392,29.5132,29.5132,41504.0
2017-06-21 13:50:00,34.1,34.11,34.03,34.03,76390.0,29.5219,29.5305,29.4613,29.4613,76390.0
2017-06-21 13:55:00,34.04,34.04,33.95,33.97,251052.0,29.4699,29.4699,29.392,29.4093,251052.0
2017-06-21 14:00:00,33.97,34.03,33.96,34.02,58895.0,29.4093,29.4613,29.4007,29.4526,58895.0
2017-06-21 14:05:00,34.02,34.06,34.01,34.05,59019.0,29.4526,29.4873,29.444,29.4786,59019.0
2017-06-21 14:10:00,34.05,34.1,34.03,34.09,77710.0,29.4786,29.5219,29.4613,29.5132,77710.0
2017-06-21 14:15:00,34.1,34.14,34.09,34.14,56950.0,29.5219,29.5565,29.5132,29.5565,56950.0
2017-06-21 14:20:00,34.14,34.15,34.07,34.07,171426.0,29.5565,29.5652,29.4959,29.4959,171426.0
2017-06-21 14:25:00,34.07,34.1,34.05,34.09,82578.0,29.4959,29.5219,29.4786,29.5132,82578.0
2017-06-21 14:30:00,34.1,34.12,34.06,34.09,75010.0,29.5219,29.5392,29.4873,29.5132,75010.0
2017-06-21 14:35:00,34.09,34.16,34.09,34.15,91981.0,29.5132,29.5738,29.5132,29.5652,91981.0
2017-06-21 14:40:00,34.15,34.17,34.14,34.15,50500.0,29.5652,29.5825,29.5565,29.5652,50500.0
2017-06-21 14:45:00,34.15,34.16,34.13,34.16,112939.0,29.5652,29.5738,29.5479,29.5738,112939.0
2017-06-21 14:50:00,34.16,34.16,34.12,34.14,45364.0,29.5738,29.5738,29.5392,29.5565,45364.0
2017-06-21 14:55:00,34.13,34.14,34.11,34.14,82191.0,29.5479,29.5565,29.5305,29.5565,82191.0
2017-06-21 15:00:00,34.14,34.16,34.11,34.14,140057.0,29.5565,29.5738,29.5305,29.5565,140057.0
2017-06-21 15:05:00,34.14,34.16,34.14,34.15,33449.0,29.5565,29.5738,29.5565,29.5652,33449.0
2017-06-21 15:10:00,34.15,34.19,34.15,34.18,73593.0,29.5652,29.5998,29.5652,29.5911,73593.0
2017-06-21 15:15:00,34.17,34.19,34.16,34.18,57215.0,29.5825,29.5998,29.5738,29.5911,57215.0
2017-06-21 15:20:00,34.18,34.18,34.15,34.16,62772.0,29.5911,29.5911,29.5652,29.5738,62772.0
2017-06-21 15:25:00,34.17,34.18,34.15,34.18,74162.0,29.5825,29.5911,29.5652,29.5911,74162.0
2017-06-21 15:30:00,34.18,34.18,34.15,34.16,77757.0,29.5911,29.5911,29.5652,29.5738,77757.0
2017-06-21 15:35:00,34.16,34.16,34.1,34.11,137250.0,29.5738,29.5738,29.5219,29.5305,137250.0
2017-06-21 15:40:00,34.1,34.14,34.09,34.14,147869.0,29.5219,29.5565,29.5132,29.5565,147869.0
2017-06-21 15:45:00,34.13,34.17,34.12,34.16,178402.0,29.5479,29.5825,29.5392,29.5738,178402.0
2017-06-21 15:50:00,34.16,34.16,34.13,34.13,138744.0,29.5738,29.5738,29.5479,29.5479,138744.0
2017-06-21 15:55:00,34.13,34.14,34.08,34.13,644882.0,29.5479,29.5565,29.5046,29.5479,644882.0
2017-06-22 09:30:00,34.05,34.06,33.93,34.04,267835.0,29.4786,29.4873,29.3747,29.4699,267835.0
2017-06-22 09:35:00,34.04,34.12,33.97,34.07,237694.0,29.4699,29.5392,29.4093,29.4959,237694.0
2017-06-22 09:40:00,34.07,34.07,33.86,33.88,353535.0,29.4959,29.4959,29.3141,29.3314,353535.0
2017-06-22 09:45:00,33.88,34.06,33.88,34.04,210814.0,29.3314,29.4873,29.3314,29.4699,210814.0
2017-06-22 09:50:00,34.03,34.13,34.01,34.12,238287.0,29.4613,29.5479,29.444,29.5392,238287.0
2017-06-22 09:55:00,34.12,34.12,34.04,34.08,166902.0,29.5392,29.5392,29.4699,29.5046,166902.0
2017-06-22 10:00:00,34.09,34.11,34.02,34.1,163457.0,29.5132,29.5305,29.4526,29.5219,163457.0
2017-06-22 10:05:00,34.1,34.13,34.04,34.05,90259.0,29.5219,29.5479,29.4699,29.4786,90259.0
2017-06-22 10:10:00,34.05,34.13,34.04,34.13,89352.0,29.4786,29.5479,29.4699,29.5479,89352.0
2017-06-22 10:15:00,34.13,34.2,34.11,34.2,105398.0,29.5479,29.6085,29.5305,29.6085,105398.0
2017-06-22 10:20:00,34.19,34.21,34.15,34.18,79646.0,29.5998,29.6171,29.5652,29.5911,79646.0
2017-06-22 10:25:00,34.18,34.27,34.17,34.25,83423.0,29.5911,29.6691,29.5825,29.6517,83423.0
2017-06-22 10:30:00,34.26,34.27,34.18,34.2,110421.0,29.6604,29.6691,29.5911,29.6085,110421.0
2017-06-22 10:35:00,34.2,34.23,34.18,34.18,127944.0,29.6085,29.6344,29.5911,29.5911,127944.0
2017-06-22 10:40:00,34.19,34.24,34.16,34.21,98153.0,29.5998,29.6431,29.5738,29.6171,98153.0
2017-06-22 10:45:00,34.2,34.28,34.2,34.24,80045.0,29.6085,29.6777,29.6085,29.6431,80045.0
2017-06-22 10:50:00,34.25,34.31,34.24,34.28,112323.0,29.6517,29.7037,29.6431,29.6777,112323.0
2017-06-22 10:55:00,34.29,34.3,34.25,34.3,72711.0,29.6864,29.695,29.6517,29.695,72711.0
2017-06-22 11:00:00,34.3,34.31,34.27,34.31,81871.0,29.695,29.7037,29.6691,29.7037,81871.0
2017-06-22 11:05:00,34.31,34.33,34.3,34.33,58319.0,29.7037,29.721,29.695,29.721,58319.0
2017-06-22 11:10:00,34.33,34.34,34.29,34.3,72338.0,29.721,29.7297,29.6864,29.695,72338.0
2017-06-22 11:15:00,34.29,34.3,34.24,34.25,63099.0,29.6864,29.695,29.6431,29.6517,63099.0
2017-06-22 11:20:00,34.25,34.3,34.24,34.3,63280.0,29.6517,29.695,29.6431,29.695,63280.0
2017-06-22 11:25:00,34.3,34.32,34.29,34.3,45331.0,29.695,29.7123,29.6864,29.695,45331.0
2017-06-22 11:30:00,34.3,34.31,34.24,34.25,61858.0,29.695,29.7037,29.6431,29.6517,61858.0
2017-06-22 11:35:00,34.26,34.27,34.25,34.27,51977.0,29.6604,29.6691,29.6517,29.6691,51977.0
2017-06-22 11:40:00,34.26,34.29,34.26,34.26,59370.0,29.6604,29.6864,29.6604,29.6604,59370.0
2017-06-22 11:45:00,34.27,34.27,34.22,34.23,37901.0,29.6691,29.6691,29.6258,29.6344,37901.0
2017-06-22 11:50:00,34.24,34.27,34.23,34.26,61904.0,29.6431,29.6691,29.6344,29.6604,61904.0
2017-06-22 11:55:00,34.27,34.32,34.26,34.32,94146.0,29.6691,29.7123,29.6604,29.7123,94146.0
2017-06-22 12:00:00,34.32,34.32,34.29,34.3,56664.0,29.7123,29.7123,29.6864,29.695,56664.0
2017-06-22 12:05:00,34.29,34.32,34.27,34.27,103676.0,29.6864,29.7123,29.6691,29.6691,103676.0
2017-06-22 12:10:00,34.28,34.32,34.27,34.3,40898.0,29.6777,29.7123,29.6691,29.695,40898.0
2017-06-22 12:15:00,34.3,34.31,34.25,34.26,44580.0,29.695,29.7037,29.6517,29.6604,44580.0
2017-06-22 12:20:00,34.27,34.29,34.26,34.29,35178.0,29.6691,29.6864,29.6604,29.6864,35178.0
2017-06-22 12:25:00,34.29,34.29,34.25,34.28,45377.0,29.6864,29.6864,29.6517,29.6777,45377.0
2017-06-22 12:30:00,34.27,34.29,34.27,34.28,19497.0,29.6691,29.6864,29.6691,29.6777,19497.0
2017-06-22 12:35:00,34.29,34.31,34.28,34.29,77861.0,29.6864,29.7037,29.6777,29.6864,77861.0
2017-06-22 12:40:00,34.3,34.3,34.28,34.29,39206.0,29.695,29.695,29.6777,29.6864,39206.0
2017-06-22 12:45:00,34.28,34.3,34.25,34.25,75274.0,29.6777,29.695,29.6517,29.6517,75274.0
2017-06-22 12:50:00,34.26,34.26,34.21,34.21,63772.0,29.6604,29.6604,29.6171,29.6171,63772.0
2017-06-22 12:55:00,34.22,34.22,34.17,34.17,119039.0,29.6258,29.6258,29.5825,29.5825,119039.0
2017-06-22 13:00:00,34.18,34.25,34.17,34.25,31441.0,29.5911,29.6517,29.5825,29.6517,31441.0
2017-06-22 13:05:00,34.24,34.25,34.2,34.2,41988.0,29.6431,29.6517,29.6085,29.6085,41988.0
2017-06-22 13:10:00,34.2,34.21,34.12,34.14,191633.0,29.6085,29.6171,29.5392,29.5565,191633.0
2017-06-22 13:15:00,34.13,34.19,34.13,34.19,63441.0,29.5479,29.5998,29.5479,29.5998,63441.0
2017-06-22 13:20:00,34.19,34.2,34.17,34.2,45736.0,29.5998,29.6085,29.5825,29.6085,45736.0
2017-06-22 13:25:00,34.2,34.21,34.19,34.2,63579.0,29.6085,29.6171,29.5998,29.6085,63579.0
2017-06-22 13:30:00,34.2,34.21,34.19,34.2,47987.0,29.6085,29.6171,29.5998,29.6085,47987.0
2017-06-22 13:35:00,34.2,34.2,34.18,34.18,46103.0,29.6085,29.6085,29.5911,29.5911,46103.0
2017-06-22 13:40:00,34.18,34.19,34.16,34.16,62665.0,29.5911,29.5998,29.5738,29.5738,62665.0
2017-06-22 13:45:00,34.16,34.18,34.15,34.15,52438.0,29.5738,29.5911,29.5652,29.5652,52438.0
2017-06-22 13:50:00,34.16,34.2,34.14,34.2,92897.0,29.5738,29.6085,29.5565,29.6085,92897.0
2017-06-22 13:55:00,34.2,34.25,34.19,34.23,52334.0,29.6085,29.6517,29.5998,29.6344,52334.0
2017-06-22 14:00:00,34.22,34.24,34.22,34.23,33080.0,29.6258,29.6431,29.6258,29.6344,33080.0
2017-06-22 14:05:00,34.23,34.25,34.23,34.23,114658.0,29.6344,29.6517,29.6344,29.6344,114658.0
2017-06-22 14:10:00,34.23,34.27,34.22,34.26,83611.0,29.6344,29.6691,29.6258,29.6604,83611.0
2017-06-22 14:15:00,34.26,34.3,34.26,34.3,45355.0,29.6604,29.695,29.6604,29.695,45355.0
2017-06-22 14:20:00,34.3,34.3,34.27,34.29,36927.0,29.695,29.695,29.6691,29.6864,36927.0
2017-06-22 14:25:00,34.28,34.32,34.27,34.31,58526.0,29.6777,29.7123,29.6691,29.7037,58526.0
2017-06-22 14:30:00,34.3,34.31,34.27,34.3,31433.0,29.695,29.7037,29.6691,29.695,31433.0
2017-06-22 14:35:00,34.3,34.31,34.29,34.29,58898.0,29.695,29.7037,29.6864,29.6864,58898.0
2017-06-22 14:40:00,34.29,34.3,34.26,34.28,77307.0,29.6864,29.695,29.6604,29.6777,77307.0
2017-06-22 14:45:00,34.28,34.3,34.27,34.3,33984.0,29.6777,29.695,29.6691,29.695,33984.0
2017-06-22 14:50:00,34.3,34.3,34.27,34.27,54936.0,29.695,29.695,29.6691,29.6691,54936.0
2017-06-22 14:55:00,34.27,34.28,34.27,34.27,62164.0,29.6691,29.6777,29.6691,29.6691,62164.0
2017-06-22 15:00:00,34.27,34.29,34.26,34.27,67693.0,29.6691,29.6864,29.6604,29.6691,67693.0
2017-06-22 15:05:00,34.27,34.3,34.27,34.29,62146.0,29.6691,29.695,29.6691,29.6864,62146.0
2017-06-22 15:10:00,34.29,34.29,34.25,34.26,49217.0,29.6864,29.6864,29.6517,29.6604,49217.0
2017-06-22 15:15:00,34.26,34.26,34.22,34.22,83765.0,29.6604,29.6604,29.6258,29.6258,83765.0
2017-06-22 15:20:00,34.23,34.26,34.22,34.23,106820.0,29.6344,29.6604,29.6258,29.6344,106820.0
2017-06-22 15:25:00,34.23,34.25,34.21,34.23,164899.0,29.6344,29.6517,29.6171,29.6344,164899.0
2017-06-22 15:30:00,34.23,34.25,34.22,34.24,84882.0,29.6344,29.6517,29.6258,29.6431,84882.0
2017-06-22 15:35:00,34.24,34.25,34.21,34.21,129205.0,29.6431,29.6517,29.6171,29.6171,129205.0
2017-06-22 15:40:00,34.21,34.22,34.2,34.2,139523.0,29.6171,29.6258,29.6085,29.6085,139523.0
2017-06-22 15:45:00,34.2,34.23,34.2,34.22,292972.0,29.6085,29.6344,29.6085,29.6258,292972.0
2017-06-22 15:50:00,34.21,34.22,34.2,34.22,263382.0,29.6171,29.6258,29.6085,29.6258,263382.0
2017-06-22 15:55:00,34.22,34.22,34.2,34.21,608692.0,29.6258,29.6258,29.6085,29.6171,608692.0
2017-06-23 09:30:00,34.14,34.19,34.03,34.15,239863.0,29.5565,29.5998,29.4613,29.5652,239863.0
2017-06-23 09:35:00,34.15,34.16,33.97,34.03,131628.0,29.5652,29.5738,29.4093,29.4613,131628.0
2017-06-23 09:40:00,34.03,34.03,33.96,33.98,142505.0,29.4613,29.4613,29.4007,29.418,142505.0
2017-06-23 09:45:00,33.98,34.04,33.97,34.02,157578.0,29.418,29.4699,29.4093,29.4526,157578.0
2017-06-23 09:50:00,34.02,34.08,34.02,34.07,83329.0,29.4526,29.5046,29.4526,29.4959,83329.0
2017-06-23 09:55:00,34.07,34.14,34.05,34.14,122609.0,29.4959,29.5565,29.4786,29.5565,122609.0
2017-06-23 10:00:00,34.14,34.22,34.13,34.18,102439.0,29.5565,29.6258,29.5479,29.5911,102439.0
2017-06-23 10:05:00,34.18,34.19,34.13,34.14,75663.0,29.5911,29.5998,29.5479,29.5565,75663.0
2017-06-23 10:10:00,34.14,34.15,34.11,34.11,60135.0,29.5565,29.5652,29.5305,29.5305,60135.0
2017-06-23 10:15:00,34.11,34.15,34.09,34.1,52385.0,29.5305,29.5652,29.5132,29.5219,52385.0
2017-06-23 10:20:00,34.11,34.13,34.09,34.11,69963.0,29.5305,29.5479,29.5132,29.5305,69963.0
2017-06-23 10:25:00,34.11,34.16,34.1,34.16,40331.0,29.5305,29.5738,29.5219,29.5738,40331.0
2017-06-23 10:30:00,34.16,34.18,34.14,34.17,44658.0,29.5738,29.5911,29.5565,29.5825,44658.0
2017-06-23 10:35:00,34.17,34.17,34.14,34.16,82476.0,29.5825,29.5825,29.5565,29.5738,82476.0
2017-06-23 10:40:00,34.17,34.18,34.14,34.18,67996.0,29.5825,29.5911,29.5565,29.5911,67996.0
2017-06-23 10:45:00,34.18,34.18,34.11,34.14,53290.0,29.5911,29.5911,29.5305,29.5565,53290.0
2017-06-23 10:50:00,34.14,34.19,34.14,34.16,76893.0,29.5565,29.5998,29.5565,29.5738,76893.0
2017-06-23 10:55:00,34.16,34.17,34.14,34.14,131062.0,29.5738,29.5825,29.5565,29.5565,131062.0
2017-06-23 11:00:00,34.15,34.15,34.08,34.12,60413.0,29.5652,29.5652,29.5046,29.5392,60413.0
2017-06-23 11:05:00,34.12,34.16,34.11,34.15,76951.0,29.5392,29.5738,29.5305,29.5652,76951.0
2017-06-23 11:10:00,34.15,34.16,34.12,34.14,34223.0,29.5652,29.5738,29.5392,29.5565,34223.0
2017-06-23 11:15:00,34.15,34.16,34.1,34.13,109457.0,29.5652,29.5738,29.5219,29.5479,109457.0
2017-06-23 11:20:00,34.13,34.16,34.11,34.13,56029.0,29.5479,29.5738,29.5305,29.5479,56029.0
2017-06-23 11:25:00,34.14,34.14,34.11,34.12,60372.0,29.5565,29.5565,29.5305,29.5392,60372.0
2017-06-23 11:30:00,34.12,34.13,34.1,34.12,48485.0,29.5392,29.5479,29.5219,29.5392,48485.0
2017-06-23 11:35:00,34.12,34.14,34.1,34.14,63165.0,29.5392,29.5565,29.5219,29.5565,63165.0
2017-06-23 11:40:00,34.14,34.14,34.11,34.13,38381.0,29.5565,29.5565,29.5305,29.5479,38381.0
2017-06-23 11:45:00,34.14,34.15,34.12,34.13,34160.0,29.5565,29.5652,29.5392,29.5479,34160.0
2017-06-23 11:50:00,34.14,34.16,34.13,34.15,41776.0,29.5565,29.5738,29.5479,29.5652,41776.0
2017-06-23 11:55:00,34.16,34.16,34.14,34.15,60045.0,29.5738,29.5738,29.5565,29.5652,60045.0
2017-06-23 12:00:00,34.15,34.19,34.15,34.17,74222.0,29.5652,29.5998,29.5652,29.5825,74222.0
2017-06-23 12:05:00,34.18,34.18,34.15,34.16,30842.0,29.5911,29.5911,29.5652,29.5738,30842.0
2017-06-23 12:10:00,34.17,34.18,34.15,34.16,73090.0,29.5825,29.5911,29.5652,29.5738,73090.0
2017-06-23 12:15:00,34.15,34.18,34.14,34.15,50885.0,29.5652,29.5911,29.5565,29.5652,50885.0
2017-06-23 12:20:00,34.15,34.17,34.13,34.15,37716.0,29.5652,29.5825,29.5479,29.5652,37716.0
2017-06-23 12:25:00,34.14,34.2,34.13,34.19,98030.0,29.5565,29.6085,29.5479,29.5998,98030.0
2017-06-23 12:30:00,34.18,34.19,34.15,34.16,55808.0,29.5911,29.5998,29.5652,29.5738,55808.0
2017-06-23 12:35:00,34.16,34.17,34.14,34.17,40758.0,29.5738,29.5825,29.5565,29.5825,40758.0
2017-06-23 12:40:00,34.18,34.19,34.16,34.18,47194.0,29.5911,29.5998,29.5738,29.5911,47194.0
2017-06-23 12:45:00,34.17,34.19,34.16,34.19,22824.0,29.5825,29.5998,29.5738,29.5998,22824.0
2017-06-23 12:50:00,34.19,34.19,34.17,34.18,34790.0,29.5998,29.5998,29.5825,29.5911,34790.0
2017-06-23 12:55:00,34.18,34.19,34.15,34.16,46025.0,29.5911,29.5998,29.5652,29.5738,46025.0
2017-06-23 13:00:00,34.16,34.17,34.14,34.15,57262.0,29.5738,29.5825,29.5565,29.5652,57262.0
2017-06-23 13:05:00,34.15,34.18,34.14,34.16,34217.0,29.5652,29.5911,29.5565,29.5738,34217.0
2017-06-23 13:10:00,34.17,34.19,34.15,34.16,33485.0,29.5825,29.5998,29.5652,29.5738,33485.0
2017-06-23 13:15:00,34.16,34.17,34.14,34.15,19230.0,29.5738,29.5825,29.5565,29.5652,19230.0
2017-06-23 13:20:00,34.15,34.15,34.12,34.14,45298.0,29.5652,29.5652,29.5392,29.5565,45298.0
2017-06-23 13:25:00,34.15,34.18,34.13,34.18,60340.0,29.5652,29.5911,29.5479,29.5911,60340.0
2017-06-23 13:30:00,34.18,34.2,34.14,34.17,38187.0,29.5911,29.6085,29.5565,29.5825,38187.0
2017-06-23 13:35:00,34.17,34.18,34.15,34.15,37368.0,29.5825,29.5911,29.5652,29.5652,37368.0
2017-06-23 13:40:00,34.16,34.17,34.13,34.15,55047.0,29.5738,29.5825,29.5479,29.5652,55047.0
2017-06-23 13:45:00,34.15,34.2,34.15,34.2,113402.0,29.5652,29.6085,29.5652,29.6085,113402.0
2017-06-23 13:50:00,34.2,34.26,34.19,34.23,72879.0,29.6085,29.6604,29.5998,29.6344,72879.0
2017-06-23 13:55:00,34.23,34.27,34.23,34.25,61528.0,29.6344,29.6691,29.6344,29.6517,61528.0
2017-06-23 14:00:00,34.26,34.27,34.22,34.23,100236.0,29.6604,29.6691,29.6258,29.6344,100236.0
2017-06-23 14:05:00,34.23,34.25,34.22,34.23,62572.0,29.6344,29.6517,29.6258,29.6344,62572.0
2017-06-23 14:10:00,34.23,34.25,34.22,34.24,43349.0,29.6344,29.6517,29.6258,29.6431,43349.0
2017-06-23 14:15:00,34.24,34.26,34.21,34.22,62886.0,29.6431,29.6604,29.6171,29.6258,62886.0
2017-06-23 14:20:00,34.22,34.23,34.19,34.22,76072.0,29.6258,29.6344,29.5998,29.6258,76072.0
2017-06-23 14:25:00,34.22,34.23,34.2,34.2,48911.0,29.6258,29.6344,29.6085,29.6085,48911.0
2017-06-23 14:30:00,34.2,34.22,34.19,34.22,58147.0,29.6085,29.6258,29.5998,29.6258,58147.0
2017-06-23 14:35:00,34.21,34.23,34.2,34.23,53120.0,29.6171,29.6344,29.6085,29.6344,53120.0
2017-06-23 14:40:00,34.22,34.23,34.2,34.2,65656.0,29.6258,29.6344,29.6085,29.6085,65656.0
2017-06-23 14:45:00,34.2,34.24,34.2,34.22,64588.0,29.6085,29.6431,29.6085,29.6258,64588.0
2017-06-23 14:50:00,34.22,34.25,34.21,34.23,70343.0,29.6258,29.6517,29.6171,29.6344,70343.0
2017-06-23 14:55:00,34.23,34.24,34.21,34.22,41639.0,29.6344,29.6431,29.6171,29.6258,41639.0
2017-06-23 15:00:00,34.21,34.22,34.19,34.21,207861.0,29.6171,29.6258,29.5998,29.6171,207861.0
2017-06-23 15:05:00,34.21,34.23,34.2,34.22,58943.0,29.6171,29.6344,29.6085,29.6258,58943.0
2017-06-23 15:10:00,34.22,34.26,34.22,34.23,73682.0,29.6258,29.6604,29.6258,29.6344,73682.0
2017-06-23 15:15:00,34.23,34.24,34.23,34.23,38714.0,29.6344,29.6431,29.6344,29.6344,38714.0
2017-06-23 15:20:00,34.23,34.24,34.21,34.22,101587.0,29.6344,29.6431,29.6171,29.6258,101587.0
2017-06-23 15:25:00,34.22,34.22,34.19,34.2,117734.0,29.6258,29.6258,29.5998,29.6085,117734.0
2017-06-23 15:30:00,34.2,34.21,34.19,34.2,195156.0,29.6085,29.6171,29.5998,29.6085,195156.0
2017-06-23 15:35:00,34.19,34.21,34.18,34.2,419184.0,29.5998,29.6171,29.5911,29.6085,419184.0
2017-06-23 15:40:00,34.2,34.21,34.17,34.2,199968.0,29.6085,29.6171,29.5825,29.6085,199968.0
2017-06-23 15:45:00,34.2,34.24,34.19,34.22,276288.0,29.6085,29.6431,29.5998,29.6258,276288.0
2017-06-23 15:50:00,34.22,34.22,34.17,34.19,296087.0,29.6258,29.6258,29.5825,29.5998,296087.0
2017-06-23 15:55:00,34.19,34.2,34.17,34.19,728177.0,29.5998,29.6085,29.5825,29.5998,728177.0
2017-06-26 09:30:00,34.29,34.35,34.21,34.3,309057.0,29.6864,29.7383,29.6171,29.695,309057.0
2017-06-26 09:35:00,34.31,34.42,34.28,34.41,239512.0,29.7037,29.7989,29.6777,29.7903,239512.0
2017-06-26 09:40:00,34.41,34.56,34.41,34.55,286970.0,29.7903,29.9201,29.7903,29.9115,286970.0
2017-06-26 09:45:00,34.55,34.65,34.49,34.51,223190.0,29.9115,29.998,29.8595,29.8768,223190.0
2017-06-26 09:50:00,34.52,34.6,34.51,34.54,119635.0,29.8855,29.9548,29.8768,29.9028,119635.0
2017-06-26 09:55:00,34.53,34.55,34.46,34.49,188445.0,29.8942,29.9115,29.8335,29.8595,188445.0
2017-06-26 10:00:00,34.49,34.49,34.41,34.42,236836.0,29.8595,29.8595,29.7903,29.7989,236836.0
2017-06-26 10:05:00,34.42,34.52,34.42,34.43,160558.0,29.7989,29.8855,29.7989,29.8076,160558.0
2017-06-26 10:10:00,34.43,34.46,34.37,34.38,112573.0,29.8076,29.8335,29.7556,29.7643,112573.0
2017-06-26 10:15:00,34.38,34.39,34.34,34.35,75271.0,29.7643,29.7729,29.7297,29.7383,75271.0
2017-06-26 10:20:00,34.35,34.39,34.33,34.37,50744.0,29.7383,29.7729,29.721,29.7556,50744.0
2017-06-26 10:25:00,34.37,34.39,34.31,34.37,77751.0,29.7556,29.7729,29.7037,29.7556,77751.0
2017-06-26 10:30:00,34.37,34.41,34.37,34.39,36995.0,29.7556,29.7903,29.7556,29.7729,36995.0
2017-06-26 10:35:00,34.39,34.41,34.38,34.38,53123.0,29.7729,29.7903,29.7643,29.7643,53123.0
2017-06-26 10:40:00,34.38,34.41,34.35,34.37,86790.0,29.7643,29.7903,29.7383,29.7556,86790.0
2017-06-26 10:45:00,34.36,34.44,34.35,34.43,107400.0,29.747,29.8162,29.7383,29.8076,107400.0
2017-06-26 10:50:00,34.43,34.47,34.42,34.46,117843.0,29.8076,29.8422,29.7989,29.8335,117843.0
2017-06-26 10:55:00,34.47,34.47,34.44,34.47,156362.0,29.8422,29.8422,29.8162,29.8422,156362.0
2017-06-26 11:00:00,34.47,34.47,34.39,34.41,108105.0,29.8422,29.8422,29.7729,29.7903,108105.0
2017-06-26 11:05:00,34.39,34.39,34.27,34.27,129007.0,29.7729,29.7729,29.6691,29.6691,129007.0
2017-06-26 11:10:00,34.28,34.32,34.27,34.29,98570.0,29.6777,29.7123,29.6691,29.6864,98570.0
2017-06-26 11:15:00,34.29,34.29,34.22,34.22,96865.0,29.6864,29.6864,29.6258,29.6258,96865.0
2017-06-26 11:20:00,34.22,34.23,34.2,34.21,166531.0,29.6258,29.6344,29.6085,29.6171,166531.0
2017-06-26 11:25:00,34.21,34.25,34.19,34.24,141572.0,29.6171,29.6517,29.5998,29.6431,141572.0
2017-06-26 11:30:00,34.25,34.25,34.19,34.2,86325.0,29.6517,29.6517,29.5998,29.6085,86325.0
2017-06-26 11:35:00,34.19,34.21,34.19,34.2,39045.0,29.5998,29.6171,29.5998,29.6085,39045.0
2017-06-26 11:40:00,34.2,34.26,34.2,34.22,113792.0,29.6085,29.6604,29.6085,29.6258,113792.0
2017-06-26 11:45:00,34.22,34.23,34.18,34.18,50287.0,29.6258,29.6344,29.5911,29.5911,50287.0
2017-06-26 11:50:00,34.18,34.21,34.18,34.19,137367.0,29.5911,29.6171,29.5911,29.5998,137367.0
2017-06-26 11:55:00,34.2,34.22,34.18,34.22,104005.0,29.6085,29.6258,29.5911,29.6258,104005.0
2017-06-26 12:00:00,34.21,34.22,34.2,34.22,38582.0,29.6171,29.6258,29.6085,29.6258,38582.0
2017-06-26 12:05:00,34.22,34.27,34.21,34.26,76054.0,29.6258,29.6691,29.6171,29.6604,76054.0
2017-06-26 12:10:00,34.26,34.29,34.25,34.28,56133.0,29.6604,29.6864,29.6517,29.6777,56133.0
2017-06-26 12:15:00,34.28,34.29,34.27,34.27,25649.0,29.6777,29.6864,29.6691,29.6691,25649.0
2017-06-26 12:20:00,34.28,34.29,34.27,34.29,18329.0,29.6777,29.6864,29.6691,29.6864,18329.0
2017-06-26 12:25:00,34.28,34.29,34.27,34.28,29121.0,29.6777,29.6864,29.6691,29.6777,29121.0
2017-06-26 12:30:00,34.29,34.29,34.26,34.27,45283.0,29.6864,29.6864,29.6604,29.6691,45283.0
2017-06-26 12:35:00,34.28,34.29,34.27,34.28,43547.0,29.6777,29.6864,29.6691,29.6777,43547.0
2017-06-26 12:40:00,34.28,34.32,34.27,34.32,55061.0,29.6777,29.7123,29.6691,29.7123,55061.0
2017-06-26 12:45:00,34.32,34.33,34.3,34.31,40722.0,29.7123,29.721,29.695,29.7037,40722.0
2017-06-26 12:50:00,34.31,34.35,34.31,34.34,39939.0,29.7037,29.7383,29.7037,29.7297,39939.0
2017-06-26 12:55:00,34.35,34.36,34.33,34.33,38117.0,29.7383,29.747,29.721,29.721,38117.0
2017-06-26 13:00:00,34.34,34.36,34.32,34.33,41290.0,29.7297,29.747,29.7123,29.721,41290.0
2017-06-26 13:05:00,34.32,34.33,34.32,34.33,27629.0,29.7123,29.721,29.7123,29.721,27629.0
2017-06-26 13:10:00,34.33,34.33,34.3,34.31,62289.0,29.721,29.721,29.695,29.7037,62289.0
2017-06-26 13:15:00,34.31,34.31,34.29,34.3,37312.0,29.7037,29.7037,29.6864,29.695,37312.0
2017-06-26 13:20:00,34.3,34.34,34.3,34.33,23473.0,29.695,29.7297,29.695,29.721,23473.0
2017-06-26 13:25:00,34.33,34.34,34.32,34.34,71415.0,29.721,29.7297,29.7123,29.7297,71415.0
2017-06-26 13:30:00,34.34,34.36,34.31,34.34,102911.0,29.7297,29.747,29.7037,29.7297,102911.0
2017-06-26 13:35:00,34.34,34.35,34.33,34.34,30844.0,29.7297,29.7383,29.721,29.7297,30844.0
2017-06-26 13:40:00,34.34,34.36,34.33,34.35,30495.0,29.7297,29.747,29.721,29.7383,30495.0
2017-06-26 13:45:00,34.35,34.38,34.34,34.34,69031.0,29.7383,29.7643,29.7297,29.7297,69031.0
2017-06-26 13:50:00,34.34,34.35,34.29,34.3,138046.0,29.7297,29.7383,29.6864,29.695,138046.0
2017-06-26 13:55:00,34.3,34.35,34.29,34.34,113721.0,29.695,29.7383,29.6864,29.7297,113721.0
2017-06-26 14:00:00,34.35,34.48,34.33,34.48,243705.0,29.7383,29.8509,29.721,29.8509,243705.0
2017-06-26 14:05:00,34.48,34.56,34.47,34.49,281767.0,29.8509,29.9201,29.8422,29.8595,281767.0
2017-06-26 14:10:00,34.5,34.51,34.48,34.49,94012.0,29.8682,29.8768,29.8509,29.8595,94012.0
2017-06-26 14:15:00,34.49,34.51,34.46,34.47,108320.0,29.8595,29.8768,29.8335,29.8422,108320.0
2017-06-26 14:20:00,34.47,34.48,34.44,34.44,89700.0,29.8422,29.8509,29.8162,29.8162,89700.0
2017-06-26 14:25:00,34.44,34.46,34.42,34.44,81036.0,29.8162,29.8335,29.7989,29.8162,81036.0
2017-06-26 14:30:00,34.44,34.44,34.37,34.4,149863.0,29.8162,29.8162,29.7556,29.7816,149863.0
2017-06-26 14:35:00,34.4,34.41,34.39,34.41,77783.0,29.7816,29.7903,29.7729,29.7903,77783.0
2017-06-26 14:40:00,34.4,34.41,34.4,34.41,73913.0,29.7816,29.7903,29.7816,29.7903,73913.0
2017-06-26 14:45:00,34.41,34.41,34.38,34.39,56091.0,29.7903,29.7903,29.7643,29.7729,56091.0
2017-06-26 14:50:00,34.39,34.4,34.38,34.38,52711.0,29.7729,29.7816,29.7643,29.7643,52711.0
2017-06-26 14:55:00,34.39,34.5,34.38,34.47,334904.0,29.7729,29.8682,29.7643,29.8422,334904.0
2017-06-26 15:00:00,34.47,34.53,34.42,34.52,203035.0,29.8422,29.8942,29.7989,29.8855,203035.0
2017-06-26 15:05:00,34.52,34.53,34.43,34.45,119809.0,29.8855,29.8942,29.8076,29.8249,119809.0
2017-06-26 15:10:00,34.45,34.52,34.43,34.52,95055.0,29.8249,29.8855,29.8076,29.8855,95055.0
2017-06-26 15:15:00,34.52,34.54,34.49,34.52,154525.0,29.8855,29.9028,29.8595,29.8855,154525.0
2017-06-26 15:20:00,34.52,34.55,34.52,34.54,201814.0,29.8855,29.9115,29.8855,29.9028,201814.0
2017-06-26 15:25:00,34.55,34.56,34.53,34.55,166099.0,29.9115,29.9201,29.8942,29.9115,166099.0
2017-06-26 15:30:00,34.55,34.57,34.52,34.56,297299.0,29.9115,29.9288,29.8855,29.9201,297299.0
2017-06-26 15:35:00,34.57,34.58,34.54,34.55,203700.0,29.9288,29.9374,29.9028,29.9115,203700.0
2017-06-26 15:40:00,34.54,34.57,34.53,34.54,224326.0,29.9028,29.9288,29.8942,29.9028,224326.0
2017-06-26 15:45:00,34.54,34.62,34.53,34.54,358496.0,29.9028,29.9721,29.8942,29.9028,358496.0
2017-06-26 15:50:00,34.55,34.58,34.53,34.56,344464.0,29.9115,29.9374,29.8942,29.9201,344464.0
2017-06-26 15:55:00,34.56,34.56,34.52,34.54,529252.0,29.9201,29.9201,29.8855,29.9028,529252.0
2017-06-27 09:30:00,34.33,34.33,34.18,34.26,338987.0,29.721,29.721,29.5911,29.6604,338987.0
2017-06-27 09:35:00,34.26,34.33,34.19,34.21,169997.0,29.6604,29.721,29.5998,29.6171,169997.0
2017-06-27 09:40:00,34.2,34.21,34.09,34.09,393913.0,29.6085,29.6171,29.5132,29.5132,393913.0
2017-06-27 09:45:00,34.1,34.19,34.01,34.19,395128.0,29.5219,29.5998,29.444,29.5998,395128.0
2017-06-27 09:50:00,34.19,34.24,34.13,34.24,155999.0,29.5998,29.6431,29.5479,29.6431,155999.0
2017-06-27 09:55:00,34.23,34.41,34.19,34.4,178700.0,29.6344,29.7903,29.5998,29.7816,178700.0
2017-06-27 10:00:00,34.4,34.47,34.33,34.39,157362.0,29.7816,29.8422,29.721,29.7729,157362.0
2017-06-27 10:05:00,34.39,34.42,34.3,34.34,147476.0,29.7729,29.7989,29.695,29.7297,147476.0
2017-06-27 10:10:00,34.35,34.37,34.26,34.36,151523.0,29.7383,29.7556,29.6604,29.747,151523.0
2017-06-27 10:15:00,34.36,34.38,34.32,34.36,104271.0,29.747,29.7643,29.7123,29.747,104271.0
2017-06-27 10:20:00,34.36,34.41,34.35,34.37,108597.0,29.747,29.7903,29.7383,29.7556,108597.0
2017-06-27 10:25:00,34.37,34.41,34.36,34.39,80937.0,29.7556,29.7903,29.747,29.7729,80937.0
2017-06-27 10:30:00,34.4,34.46,34.4,34.45,84629.0,29.7816,29.8335,29.7816,29.8249,84629.0
2017-06-27 10:35:00,34.45,34.46,34.42,34.43,128316.0,29.8249,29.8335,29.7989,29.8076,128316.0
2017-06-27 10:40:00,34.43,34.43,34.38,34.38,131691.0,29.8076,29.8076,29.7643,29.7643,131691.0
2017-06-27 10:45:00,34.39,34.42,34.38,34.4,77675.0,29.7729,29.7989,29.7643,29.7816,77675.0
2017-06-27 10:50:00,34.4,34.41,34.38,34.4,81170.0,29.7816,29.7903,29.7643,29.7816,81170.0
2017-06-27 10:55:00,34.4,34.4,34.34,34.35,156518.0,29.7816,29.7816,29.7297,29.7383,156518.0
2017-06-27 11:00:00,34.35,34.38,34.33,34.37,116618.0,29.7383,29.7643,29.721,29.7556,116618.0
2017-06-27 11:05:00,34.37,34.41,34.33,34.41,95217.0,29.7556,29.7903,29.721,29.7903,95217.0
2017-06-27 11:10:00,34.41,34.44,34.39,34.43,113599.0,29.7903,29.8162,29.7729,29.8076,113599.0
2017-06-27 11:15:00,34.43,34.45,34.39,34.43,102024.0,29.8076,29.8249,29.7729,29.8076,102024.0
2017-06-27 11:20:00,34.44,34.5,34.44,34.45,128221.0,29.8162,29.8682,29.8162,29.8249,128221.0
2017-06-27 11:25:00,34.45,34.49,34.44,34.45,89998.0,29.8249,29.8595,29.8162,29.8249,89998.0
2017-06-27 11:30:00,34.45,34.46,34.42,34.43,61441.0,29.8249,29.8335,29.7989,29.8076,61441.0
2017-06-27 11:35:00,34.43,34.45,34.41,34.43,65213.0,29.8076,29.8249,29.7903,29.8076,65213.0
2017-06-27 11:40:00,34.44,34.46,34.42,34.46,43152.0,29.8162,29.8335,29.7989,29.8335,43152.0
2017-06-27 11:45:00,34.45,34.47,34.44,34.46,78554.0,29.8249,29.8422,29.8162,29.8335,78554.0
2017-06-27 11:50:00,34.46,34.5,34.45,34.47,126626.0,29.8335,29.8682,29.8249,29.8422,126626.0
2017-06-27 11:55:00,34.47,34.48,34.44,34.45,82068.0,29.8422,29.8509,29.8162,29.8249,82068.0
2017-06-27 12:00:00,34.45,34.46,34.43,34.44,61445.0,29.8249,29.8335,29.8076,29.8162,61445.0
2017-06-27 12:05:00,34.45,34.47,34.43,34.47,41525.0,29.8249,29.8422,29.8076,29.8422,41525.0
2017-06-27 12:10:00,34.46,34.47,34.44,34.46,31940.0,29.8335,29.8422,29.8162,29.8335,31940.0
2017-06-27 12:15:00,34.47,34.48,34.43,34.44,56070.0,29.8422,29.8509,29.8076,29.8162,56070.0
2017-06-27 12:20:00,34.44,34.46,34.43,34.44,67963.0,29.8162,29.8335,29.8076,29.8162,67963.0
2017-06-27 12:25:00,34.44,34.46,34.43,34.46,60680.0,29.8162,29.8335,29.8076,29.8335,60680.0
2017-06-27 12:30:00,34.46,34.47,34.38,34.39,81477.0,29.8335,29.8422,29.7643,29.7729,81477.0
2017-06-27 12:35:00,34.38,34.4,34.36,34.36,69931.0,29.7643,29.7816,29.747,29.747,69931.0
2017-06-27 12:40:00,34.37,34.41,34.34,34.34,70804.0,29.7556,29.7903,29.7297,29.7297,70804.0
2017-06-27 12:45:00,34.34,34.38,34.34,34.35,53862.0,29.7297,29.7643,29.7297,29.7383,53862.0
2017-06-27 12:50:00,34.36,34.38,34.34,34.38,83759.0,29.747,29.7643,29.7297,29.7643,83759.0
2017-06-27 12:55:00,34.38,34.39,34.36,34.38,34568.0,29.7643,29.7729,29.747,29.7643,34568.0
2017-06-27 13:00:00,34.39,34.41,34.37,34.41,38712.0,29.7729,29.7903,29.7556,29.7903,38712.0
2017-06-27 13:05:00,34.41,34.41,34.35,34.37,90831.0,29.7903,29.7903,29.7383,29.7556,90831.0
2017-06-27 13:10:00,34.37,34.4,34.34,34.36,85706.0,29.7556,29.7816,29.7297,29.747,85706.0
2017-06-27 13:15:00,34.36,34.38,34.33,34.38,50127.0,29.747,29.7643,29.721,29.7643,50127.0
2017-06-27 13:20:00,34.38,34.39,34.35,34.37,45639.0,29.7643,29.7729,29.7383,29.7556,45639.0
2017-06-27 13:25:00,34.37,34.4,34.36,34.38,46874.0,29.7556,29.7816,29.747,29.7643,46874.0
2017-06-27 13:30:00,34.39,34.39,34.35,34.37,61724.0,29.7729,29.7729,29.7383,29.7556,61724.0
2017-06-27 13:35:00,34.37,34.4,34.3,34.32,74741.0,29.7556,29.7816,29.695,29.7123,74741.0
2017-06-27 13:40:00,34.31,34.35,34.29,34.3,44613.0,29.7037,29.7383,29.6864,29.695,44613.0
2017-06-27 13:45:00,34.3,34.3,34.26,34.29,64337.0,29.695,29.695,29.6604,29.6864,64337.0
2017-06-27 13:50:00,34.3,34.35,34.29,34.34,71507.0,29.695,29.7383,29.6864,29.7297,71507.0
2017-06-27 13:55:00,34.34,34.35,34.32,34.35,59082.0,29.7297,29.7383,29.7123,29.7383,59082.0
2017-06-27 14:00:00,34.35,34.35,34.3,34.32,75966.0,29.7383,29.7383,29.695,29.7123,75966.0
2017-06-27 14:05:00,34.31,34.33,34.26,34.3,91897.0,29.7037,29.721,29.6604,29.695,91897.0
2017-06-27 14:10:00,34.3,34.34,34.28,34.33,88477.0,29.695,29.7297,29.6777,29.721,88477.0
2017-06-27 14:15:00,34.33,34.34,34.29,34.32,89625.0,29.721,29.7297,29.6864,29.7123,89625.0
2017-06-27 14:20:00,34.32,34.33,34.28,34.3,55960.0,29.7123,29.721,29.6777,29.695,55960.0
2017-06-27 14:25:00,34.3,34.34,34.29,34.33,103264.0,29.695,29.7297,29.6864,29.721,103264.0
2017-06-27 14:30:00,34.33,34.4,34.33,34.38,72454.0,29.721,29.7816,29.721,29.7643,72454.0
2017-06-27 14:35:00,34.39,34.4,34.36,34.4,57762.0,29.7729,29.7816,29.747,29.7816,57762.0
2017-06-27 14:40:00,34.39,34.4,34.38,34.4,42746.0,29.7729,29.7816,29.7643,29.7816,42746.0
2017-06-27 14:45:00,34.39,34.43,34.39,34.41,59027.0,29.7729,29.8076,29.7729,29.7903,59027.0
2017-06-27 14:50:00,34.41,34.45,34.41,34.42,52529.0,29.7903,29.8249,29.7903,29.7989,52529.0
2017-06-27 14:55:00,34.43,34.48,34.43,34.48,77328.0,29.8076,29.8509,29.8076,29.8509,77328.0
2017-06-27 15:00:00,34.48,34.5,34.47,34.48,116092.0,29.8509,29.8682,29.8422,29.8509,116092.0
2017-06-27 15:05:00,34.49,34.5,34.44,34.45,168494.0,29.8595,29.8682,29.8162,29.8249,168494.0
2017-06-27 15:10:00,34.44,34.48,34.44,34.48,117051.0,29.8162,29.8509,29.8162,29.8509,117051.0
2017-06-27 15:15:00,34.48,34.5,34.44,34.45,51271.0,29.8509,29.8682,29.8162,29.8249,51271.0
2017-06-27 15:20:00,34.45,34.46,34.39,34.39,118673.0,29.8249,29.8335,29.7729,29.7729,118673.0
2017-06-27 15:25:00,34.4,34.41,34.38,34.39,176155.0,29.7816,29.7903,29.7643,29.7729,176155.0
2017-06-27 15:30:00,34.39,34.4,34.35,34.36,122880.0,29.7729,29.7816,29.7383,29.747,122880.0
2017-06-27 15:35:00,34.35,34.36,34.31,34.33,144302.0,29.7383,29.747,29.7037,29.721,144302.0
2017-06-27 15:40:00,34.33,34.33,34.27,34.27,199788.0,29.721,29.721,29.6691,29.6691,199788.0
2017-06-27 15:45:00,34.27,34.31,34.26,34.3,196229.0,29.6691,29.7037,29.6604,29.695,196229.0
2017-06-27 15:50:00,34.3,34.31,34.28,34.29,375331.0,29.695,29.7037,29.6777,29.6864,375331.0
2017-06-27 15:55:00,34.29,34.3,34.16,34.19,1004891.0,29.6864,29.695,29.5738,29.5998,1004891.0
2017-06-28 09:30:00,34.57,34.66,34.46,34.57,331683.0,29.9288,30.0067,29.8335,29.9288,331683.0
2017-06-28 09:35:00,34.57,34.66,34.54,34.63,164171.0,29.9288,30.0067,29.9028,29.9807,164171.0
2017-06-28 09:40:00,34.63,34.63,34.54,34.62,185626.0,29.9807,29.9807,29.9028,29.9721,185626.0
2017-06-28 09:45:00,34.63,34.63,34.56,34.61,146159.0,29.9807,29.9807,29.9201,29.9634,146159.0
2017-06-28 09:50:00,34.62,34.62,34.48,34.51,144125.0,29.9721,29.9721,29.8509,29.8768,144125.0
2017-06-28 09:55:00,34.51,34.55,34.48,34.48,292104.0,29.8768,29.9115,29.8509,29.8509,292104.0
2017-06-28 10:00:00,34.48,34.57,34.48,34.55,165713.0,29.8509,29.9288,29.8509,29.9115,165713.0
2017-06-28 10:05:00,34.54,34.61,34.52,34.61,85583.0,29.9028,29.9634,29.8855,29.9634,85583.0
2017-06-28 10:10:00,34.6,34.63,34.59,34.6,71706.0,29.9548,29.9807,29.9461,29.9548,71706.0
2017-06-28 10:15:00,34.6,34.61,34.57,34.57,259383.0,29.9548,29.9634,29.9288,29.9288,259383.0
2017-06-28 10:20:00,34.57,34.6,34.56,34.58,101136.0,29.9288,29.9548,29.9201,29.9374,101136.0
2017-06-28 10:25:00,34.59,34.59,34.54,34.56,61331.0,29.9461,29.9461,29.9028,29.9201,61331.0
2017-06-28 10:30:00,34.57,34.58,34.54,34.58,109716.0,29.9288,29.9374,29.9028,29.9374,109716.0
2017-06-28 10:35:00,34.57,34.65,34.57,34.59,460324.0,29.9288,29.998,29.9288,29.9461,460324.0
2017-06-28 10:40:00,34.58,34.63,34.58,34.63,117295.0,29.9374,29.9807,29.9374,29.9807,117295.0
2017-06-28 10:45:00,34.63,34.67,34.63,34.66,118597.0,29.9807,30.0154,29.9807,30.0067,118597.0
2017-06-28 10:50:00,34.66,34.66,34.62,34.62,74972.0,30.0067,30.0067,29.9721,29.9721,74972.0
2017-06-28 10:55:00,34.62,34.66,34.59,34.63,52298.0,29.9721,30.0067,29.9461,29.9807,52298.0
2017-06-28 11:00:00,34.63,34.69,34.63,34.68,109032.0,29.9807,30.0327,29.9807,30.024,109032.0
2017-06-28 11:05:00,34.68,34.74,34.64,34.64,162801.0,30.024,30.076,29.9894,29.9894,162801.0
2017-06-28 11:10:00,34.65,34.66,34.63,34.65,56409.0,29.998,30.0067,29.9807,29.998,56409.0
2017-06-28 11:15:00,34.65,34.69,34.64,34.68,252867.0,29.998,30.0327,29.9894,30.024,252867.0
2017-06-28 11:20:00,34.68,34.68,34.64,34.65,76374.0,30.024,30.024,29.9894,29.998,76374.0
2017-06-28 11:25:00,34.65,34.68,34.65,34.66,79831.0,29.998,30.024,29.998,30.0067,79831.0
2017-06-28 11:30:00,34.66,34.68,34.66,34.66,75109.0,30.0067,30.024,30.0067,30.0067,75109.0
2017-06-28 11:35:00,34.66,34.68,34.64,34.66,48459.0,30.0067,30.024,29.9894,30.0067,48459.0
2017-06-28 11:40:00,34.65,34.69,34.64,34.68,158338.0,29.998,30.0327,29.9894,30.024,158338.0
2017-06-28 11:45:00,34.67,34.7,34.67,34.68,57837.0,30.0154,30.0413,30.0154,30.024,57837.0
2017-06-28 11:50:00,34.68,34.69,34.63,34.66,89872.0,30.024,30.0327,29.9807,30.0067,89872.0
2017-06-28 11:55:00,34.66,34.73,34.65,34.72,69229.0,30.0067,30.0673,29.998,30.0586,69229.0
2017-06-28 12:00:00,34.71,34.73,34.69,34.69,48087.0,30.05,30.0673,30.0327,30.0327,48087.0
2017-06-28 12:05:00,34.69,34.7,34.68,34.69,37347.0,30.0327,30.0413,30.024,30.0327,37347.0
2017-06-28 12:10:00,34.7,34.71,34.69,34.69,87719.0,30.0413,30.05,30.0327,30.0327,87719.0
2017-06-28 12:15:00,34.7,34.74,34.69,34.73,291577.0,30.0413,30.076,30.0327,30.0673,291577.0
2017-06-28 12:20:00,34.73,34.75,34.67,34.67,256459.0,30.0673,30.0846,30.0154,30.0154,256459.0
2017-06-28 12:25:00,34.68,34.68,34.65,34.66,149191.0,30.024,30.024,29.998,30.0067,149191.0
2017-06-28 12:30:00,34.66,34.68,34.64,34.67,88785.0,30.0067,30.024,29.9894,30.0154,88785.0
2017-06-28 12:35:00,34.67,34.67,34.59,34.62,230878.0,30.0154,30.0154,29.9461,29.9721,230878.0
2017-06-28 12:40:00,34.62,34.65,34.57,34.61,174217.0,29.9721,29.998,29.9288,29.9634,174217.0
2017-06-28 12:45:00,34.62,34.65,34.61,34.64,68236.0,29.9721,29.998,29.9634,29.9894,68236.0
2017-06-28 12:50:00,34.64,34.65,34.59,34.59,39047.0,29.9894,29.998,29.9461,29.9461,39047.0
2017-06-28 12:55:00,34.59,34.62,34.59,34.59,43268.0,29.9461,29.9721,29.9461,29.9461,43268.0
2017-06-28 13:00:00,34.6,34.65,34.59,34.63,113572.0,29.9548,29.998,29.9461,29.9807,113572.0
2017-06-28 13:05:00,34.63,34.64,34.58,34.6,137908.0,29.9807,29.9894,29.9374,29.9548,137908.0
2017-06-28 13:10:00,34.6,34.63,34.59,34.61,47806.0,29.9548,29.9807,29.9461,29.9634,47806.0
2017-06-28 13:15:00,34.61,34.62,34.6,34.62,22345.0,29.9634,29.9721,29.9548,29.9721,22345.0
2017-06-28 13:20:00,34.61,34.64,34.61,34.63,52092.0,29.9634,29.9894,29.9634,29.9807,52092.0
2017-06-28 13:25:00,34.62,34.63,34.6,34.61,58435.0,29.9721,29.9807,29.9548,29.9634,58435.0
2017-06-28 13:30:00,34.61,34.61,34.57,34.59,121448.0,29.9634,29.9634,29.9288,29.9461,121448.0
2017-06-28 13:35:00,34.58,34.6,34.55,34.55,320040.0,29.9374,29.9548,29.9115,29.9115,320040.0
2017-06-28 13:40:00,34.55,34.57,34.55,34.57,142230.0,29.9115,29.9288,29.9115,29.9288,142230.0
2017-06-28 13:45:00,34.57,34.6,34.56,34.59,236303.0,29.9288,29.9548,29.9201,29.9461,236303.0
2017-06-28 13:50:00,34.59,34.63,34.58,34.63,185503.0,29.9461,29.9807,29.9374,29.9807,185503.0
2017-06-28 13:55:00,34.63,34.65,34.62,34.65,54111.0,29.9807,29.998,29.9721,29.998,54111.0
2017-06-28 14:00:00,34.65,34.65,34.59,34.61,58570.0,29.998,29.998,29.9461,29.9634,58570.0
2017-06-28 14:05:00,34.61,34.62,34.58,34.62,64096.0,29.9634,29.9721,29.9374,29.9721,64096.0
2017-06-28 14:10:00,34.62,34.63,34.61,34.62,54337.0,29.9721,29.9807,29.9634,29.9721,54337.0
2017-06-28 14:15:00,34.63,34.65,34.62,34.65,60190.0,29.9807,29.998,29.9721,29.998,60190.0
2017-06-28 14:20:00,34.65,34.65,34.62,34.63,41080.0,29.998,29.998,29.9721,29.9807,41080.0
2017-06-28 14:25:00,34.63,34.64,34.6,34.61,57110.0,29.9807,29.9894,29.9548,29.9634,57110.0
2017-06-28 14:30:00,34.61,34.61,34.59,34.59,41136.0,29.9634,29.9634,29.9461,29.9461,41136.0
2017-06-28 14:35:00,34.59,34.6,34.59,34.6,38119.0,29.9461,29.9548,29.9461,29.9548,38119.0
2017-06-28 14:40:00,34.59,34.6,34.59,34.59,19947.0,29.9461,29.9548,29.9461,29.9461,19947.0
2017-06-28 14:45:00,34.59,34.61,34.59,34.6,33054.0,29.9461,29.9634,29.9461,29.9548,33054.0
2017-06-28 14:50:00,34.61,34.61,34.58,34.58,60177.0,29.9634,29.9634,29.9374,29.9374,60177.0
2017-06-28 14:55:00,34.58,34.61,34.58,34.61,118172.0,29.9374,29.9634,29.9374,29.9634,118172.0
2017-06-28 15:00:00,34.61,34.61,34.58,34.59,153025.0,29.9634,29.9634,29.9374,29.9461,153025.0
2017-06-28 15:05:00,34.59,34.59,34.55,34.55,64328.0,29.9461,29.9461,29.9115,29.9115,64328.0
2017-06-28 15:10:00,34.55,34.56,34.55,34.55,29924.0,29.9115,29.9201,29.9115,29.9115,29924.0
2017-06-28 15:15:00,34.55,34.56,34.54,34.54,57569.0,29.9115,29.9201,29.9028,29.9028,57569.0
2017-06-28 15:20:00,34.55,34.56,34.54,34.55,107479.0,29.9115,29.9201,29.9028,29.9115,107479.0
2017-06-28 15:25:00,34.55,34.57,34.54,34.57,117250.0,29.9115,29.9288,29.9028,29.9288,117250.0
2017-06-28 15:30:00,34.56,34.6,34.56,34.58,88039.0,29.9201,29.9548,29.9201,29.9374,88039.0
2017-06-28 15:35:00,34.58,34.59,34.57,34.58,63706.0,29.9374,29.9461,29.9288,29.9374,63706.0
2017-06-28 15:40:00,34.58,34.58,34.55,34.56,200587.0,29.9374,29.9374,29.9115,29.9201,200587.0
2017-06-28 15:45:00,34.57,34.57,34.55,34.55,238497.0,29.9288,29.9288,29.9115,29.9115,238497.0
2017-06-28 15:50:00,34.56,34.61,34.55,34.59,419925.0,29.9201,29.9634,29.9115,29.9461,419925.0
2017-06-28 15:55:00,34.59,34.6,34.56,34.58,632940.0,29.9461,29.9548,29.9201,29.9374,632940.0
2017-06-29 09:30:00,34.66,34.68,34.53,34.62,193981.0,30.0067,30.024,29.8942,29.9721,193981.0
2017-06-29 09:35:00,34.63,34.66,34.57,34.58,107999.0,29.9807,30.0067,29.9288,29.9374,107999.0
2017-06-29 09:40:00,34.58,34.64,34.54,34.56,77199.0,29.9374,29.9894,29.9028,29.9201,77199.0
2017-06-29 09:45:00,34.57,34.68,34.56,34.67,120626.0,29.9288,30.024,29.9201,30.0154,120626.0
2017-06-29 09:50:00,34.68,34.7,34.61,34.63,33381.0,30.024,30.0413,29.9634,29.9807,33381.0
2017-06-29 09:55:00,34.63,34.65,34.6,34.61,35521.0,29.9807,29.998,29.9548,29.9634,35521.0
2017-06-29 10:00:00,34.59,34.63,34.55,34.62,68175.0,29.9461,29.9807,29.9115,29.9721,68175.0
2017-06-29 10:05:00,34.61,34.64,34.59,34.64,97314.0,29.9634,29.9894,29.9461,29.9894,97314.0
2017-06-29 10:10:00,34.63,34.64,34.57,34.59,86378.0,29.9807,29.9894,29.9288,29.9461,86378.0
2017-06-29 10:15:00,34.59,34.64,34.59,34.63,36128.0,29.9461,29.9894,29.9461,29.9807,36128.0
2017-06-29 10:20:00,34.64,34.67,34.61,34.61,71423.0,29.9894,30.0154,29.9634,29.9634,71423.0
2017-06-29 10:25:00,34.62,34.71,34.6,34.68,142792.0,29.9721,30.05,29.9548,30.024,142792.0
2017-06-29 10:30:00,34.69,34.74,34.67,34.73,173169.0,30.0327,30.076,30.0154,30.0673,173169.0
2017-06-29 10:35:00,34.74,34.8,34.71,34.77,240157.0,30.076,30.1279,30.05,30.1019,240157.0
2017-06-29 10:40:00,34.76,34.8,34.75,34.78,75703.0,30.0933,30.1279,30.0846,30.1106,75703.0
2017-06-29 10:45:00,34.79,34.8,34.76,34.76,163773.0,30.1192,30.1279,30.0933,30.0933,163773.0
2017-06-29 10:50:00,34.76,34.79,34.75,34.76,111388.0,30.0933,30.1192,30.0846,30.0933,111388.0
2017-06-29 10:55:00,34.76,34.77,34.74,34.77,59293.0,30.0933,30.1019,30.076,30.1019,59293.0
2017-06-29 11:00:00,34.77,34.8,34.76,34.79,59868.0,30.1019,30.1279,30.0933,30.1192,59868.0
2017-06-29 11:05:00,34.79,34.82,34.75,34.76,116548.0,30.1192,30.1452,30.0846,30.0933,116548.0
2017-06-29 11:10:00,34.76,34.79,34.75,34.78,80335.0,30.0933,30.1192,30.0846,30.1106,80335.0
2017-06-29 11:15:00,34.79,34.79,34.74,34.77,128845.0,30.1192,30.1192,30.076,30.1019,128845.0
2017-06-29 11:20:00,34.76,34.88,34.76,34.8,252282.0,30.0933,30.1972,30.0933,30.1279,252282.0
2017-06-29 11:25:00,34.8,34.81,34.74,34.74,50930.0,30.1279,30.1366,30.076,30.076,50930.0
2017-06-29 11:30:00,34.74,34.75,34.65,34.73,144623.0,30.076,30.0846,29.998,30.0673,144623.0
2017-06-29 11:35:00,34.72,34.76,34.69,34.7,187928.0,30.0586,30.0933,30.0327,30.0413,187928.0
2017-06-29 11:40:00,34.69,34.72,34.68,34.71,104480.0,30.0327,30.0586,30.024,30.05,104480.0
2017-06-29 11:45:00,34.72,34.73,34.7,34.71,139020.0,30.0586,30.0673,30.0413,30.05,139020.0
2017-06-29 11:50:00,34.71,34.73,34.7,34.7,89404.0,30.05,30.0673,30.0413,30.0413,89404.0
2017-06-29 11:55:00,34.7,34.71,34.66,34.68,103407.0,30.0413,30.05,30.0067,30.024,103407.0
2017-06-29 12:00:00,34.68,34.71,34.67,34.7,161146.0,30.024,30.05,30.0154,30.0413,161146.0
2017-06-29 12:05:00,34.7,34.74,34.68,34.73,57082.0,30.0413,30.076,30.024,30.0673,57082.0
2017-06-29 12:10:00,34.74,34.76,34.74,34.75,83602.0,30.076,30.0933,30.076,30.0846,83602.0
2017-06-29 12:15:00,34.75,34.76,34.73,34.74,64239.0,30.0846,30.0933,30.0673,30.076,64239.0
2017-06-29 12:20:00,34.75,34.77,34.72,34.75,73557.0,30.0846,30.1019,30.0586,30.0846,73557.0
2017-06-29 12:25:00,34.75,34.76,34.74,34.76,112211.0,30.0846,30.0933,30.076,30.0933,112211.0
2017-06-29 12:30:00,34.75,34.77,34.72,34.73,85154.0,30.0846,30.1019,30.0586,30.0673,85154.0
2017-06-29 12:35:00,34.73,34.76,34.7,34.7,78159.0,30.0673,30.0933,30.0413,30.0413,78159.0
2017-06-29 12:40:00,34.7,34.71,34.68,34.7,42913.0,30.0413,30.05,30.024,30.0413,42913.0
2017-06-29 12:45:00,34.7,34.77,34.69,34.75,92958.0,30.0413,30.1019,30.0327,30.0846,92958.0
2017-06-29 12:50:00,34.74,34.77,34.71,34.77,78322.0,30.076,30.1019,30.05,30.1019,78322.0
2017-06-29 12:55:00,34.77,34.77,34.74,34.75,56307.0,30.1019,30.1019,30.076,30.0846,56307.0
2017-06-29 13:00:00,34.75,34.78,34.74,34.77,69305.0,30.0846,30.1106,30.076,30.1019,69305.0
2017-06-29 13:05:00,34.78,34.78,34.72,34.73,82836.0,30.1106,30.1106,30.0586,30.0673,82836.0
2017-06-29 13:10:00,34.73,34.73,34.66,34.66,163761.0,30.0673,30.0673,30.0067,30.0067,163761.0
2017-06-29 13:15:00,34.66,34.71,34.66,34.7,96173.0,30.0067,30.05,30.0067,30.0413,96173.0
2017-06-29 13:20:00,34.7,34.74,34.66,34.73,353089.0,30.0413,30.076,30.0067,30.0673,353089.0
2017-06-29 13:25:00,34.73,34.74,34.69,34.71,205670.0,30.0673,30.076,30.0327,30.05,205670.0
2017-06-29 13:30:00,34.72,34.78,34.69,34.77,191084.0,30.0586,30.1106,30.0327,30.1019,191084.0
2017-06-29 13:35:00,34.77,34.79,34.75,34.76,71856.0,30.1019,30.1192,30.0846,30.0933,71856.0
2017-06-29 13:40:00,34.76,34.77,34.71,34.72,73191.0,30.0933,30.1019,30.05,30.0586,73191.0
2017-06-29 13:45:00,34.71,34.77,34.71,34.73,75571.0,30.05,30.1019,30.05,30.0673,75571.0
2017-06-29 13:50:00,34.73,34.75,34.72,34.73,98281.0,30.0673,30.0846,30.0586,30.0673,98281.0
2017-06-29 13:55:00,34.73,34.74,34.71,34.72,50472.0,30.0673,30.076,30.05,30.0586,50472.0
2017-06-29 14:00:00,34.71,34.72,34.69,34.71,75337.0,30.05,30.0586,30.0327,30.05,75337.0
2017-06-29 14:05:00,34.71,34.75,34.69,34.7,64856.0,30.05,30.0846,30.0327,30.0413,64856.0
2017-06-29 14:10:00,34.7,34.75,34.69,34.75,59632.0,30.0413,30.0846,30.0327,30.0846,59632.0
2017-06-29 14:15:00,34.75,34.76,34.72,34.75,64587.0,30.0846,30.0933,30.0586,30.0846,64587.0
2017-06-29 14:20:00,34.75,34.79,34.74,34.76,91960.0,30.0846,30.1192,30.076,30.0933,91960.0
2017-06-29 14:25:00,34.76,34.82,34.76,34.81,99838.0,30.0933,30.1452,30.0933,30.1366,99838.0
2017-06-29 14:30:00,34.81,34.82,34.77,34.79,60076.0,30.1366,30.1452,30.1019,30.1192,60076.0
2017-06-29 14:35:00,34.79,34.83,34.78,34.8,82274.0,30.1192,30.1539,30.1106,30.1279,82274.0
2017-06-29 14:40:00,34.81,34.83,34.79,34.8,57427.0,30.1366,30.1539,30.1192,30.1279,57427.0
2017-06-29 14:45:00,34.8,34.82,34.8,34.81,52668.0,30.1279,30.1452,30.1279,30.1366,52668.0
2017-06-29 14:50:00,34.81,34.84,34.8,34.84,85147.0,30.1366,30.1625,30.1279,30.1625,85147.0
2017-06-29 14:55:00,34.84,34.85,34.83,34.84,66665.0,30.1625,30.1712,30.1539,30.1625,66665.0
2017-06-29 15:00:00,34.84,34.85,34.84,34.85,88941.0,30.1625,30.1712,30.1625,30.1712,88941.0
2017-06-29 15:05:00,34.84,34.85,34.82,34.84,84383.0,30.1625,30.1712,30.1452,30.1625,84383.0
2017-06-29 15:10:00,34.84,34.85,34.81,34.82,99822.0,30.1625,30.1712,30.1366,30.1452,99822.0
2017-06-29 15:15:00,34.83,34.87,34.82,34.87,137949.0,30.1539,30.1885,30.1452,30.1885,137949.0
2017-06-29 15:20:00,34.87,34.87,34.83,34.83,67810.0,30.1885,30.1885,30.1539,30.1539,67810.0
2017-06-29 15:25:00,34.82,34.85,34.8,34.85,155307.0,30.1452,30.1712,30.1279,30.1712,155307.0
2017-06-29 15:30:00,34.85,34.92,34.84,34.9,197545.0,30.1712,30.2318,30.1625,30.2145,197545.0
2017-06-29 15:35:00,34.9,34.91,34.85,34.85,138291.0,30.2145,30.2231,30.1712,30.1712,138291.0
2017-06-29 15:40:00,34.85,34.87,34.83,34.87,243539.0,30.1712,30.1885,30.1539,30.1885,243539.0
2017-06-29 15:45:00,34.87,34.87,34.82,34.84,227177.0,30.1885,30.1885,30.1452,30.1625,227177.0
2017-06-29 15:50:00,34.85,34.88,34.84,34.87,258501.0,30.1712,30.1972,30.1625,30.1885,258501.0
2017-06-29 15:55:00,34.87,34.93,34.85,34.85,565631.0,30.1885,30.2404,30.1712,30.1712,565631.0
2017-06-30 09:30:00,34.99,35.0,34.92,34.94,468497.0,30.2924,30.3011,30.2318,30.2491,468497.0
2017-06-30 09:35:00,34.95,34.97,34.86,34.91,129316.0,30.2578,30.2751,30.1798,30.2231,129316.0
2017-06-30 09:40:00,34.91,34.96,34.86,34.94,106808.0,30.2231,30.2664,30.1798,30.2491,106808.0
2017-06-30 09:45:00,34.95,35.01,34.92,34.99,236126.0,30.2578,30.3097,30.2318,30.2924,236126.0
2017-06-30 09:50:00,34.98,35.05,34.98,34.99,226147.0,30.2837,30.3443,30.2837,30.2924,226147.0
2017-06-30 09:55:00,35.0,35.01,34.98,34.99,213479.0,30.3011,30.3097,30.2837,30.2924,213479.0
2017-06-30 10:00:00,34.99,35.01,34.96,34.98,92224.0,30.2924,30.3097,30.2664,30.2837,92224.0
2017-06-30 10:05:00,34.97,35.01,34.95,34.98,111557.0,30.2751,30.3097,30.2578,30.2837,111557.0
2017-06-30 10:10:00,34.99,35.0,34.93,34.94,63591.0,30.2924,30.3011,30.2404,30.2491,63591.0
2017-06-30 10:15:00,34.94,34.99,34.91,34.92,126878.0,30.2491,30.2924,30.2231,30.2318,126878.0
2017-06-30 10:20:00,34.93,34.93,34.9,34.93,96955.0,30.2404,30.2404,30.2145,30.2404,96955.0
2017-06-30 10:25:00,34.92,34.92,34.89,34.9,55649.0,30.2318,30.2318,30.2058,30.2145,55649.0
2017-06-30 10:30:00,34.9,34.94,34.89,34.94,61357.0,30.2145,30.2491,30.2058,30.2491,61357.0
2017-06-30 10:35:00,34.94,34.95,34.9,34.91,42981.0,30.2491,30.2578,30.2145,30.2231,42981.0
2017-06-30 10:40:00,34.91,34.94,34.89,34.9,88879.0,30.2231,30.2491,30.2058,30.2145,88879.0
2017-06-30 10:45:00,34.9,34.9,34.84,34.84,133192.0,30.2145,30.2145,30.1625,30.1625,133192.0
2017-06-30 10:50:00,34.84,34.86,34.77,34.77,45761.0,30.1625,30.1798,30.1019,30.1019,45761.0
2017-06-30 10:55:00,34.78,34.84,34.78,34.79,118873.0,30.1106,30.1625,30.1106,30.1192,118873.0
2017-06-30 11:00:00,34.79,34.85,34.78,34.85,56452.0,30.1192,30.1712,30.1106,30.1712,56452.0
2017-06-30 11:05:00,34.84,34.85,34.81,34.82,40914.0,30.1625,30.1712,30.1366,30.1452,40914.0
2017-06-30 11:10:00,34.82,34.86,34.82,34.86,41559.0,30.1452,30.1798,30.1452,30.1798,41559.0
2017-06-30 11:15:00,34.85,34.86,34.81,34.86,73924.0,30.1712,30.1798,30.1366,30.1798,73924.0
2017-06-30 11:20:00,34.86,34.88,34.85,34.88,59117.0,30.1798,30.1972,30.1712,30.1972,59117.0
2017-06-30 11:25:00,34.87,34.96,34.87,34.91,89463.0,30.1885,30.2664,30.1885,30.2231,89463.0
2017-06-30 11:30:00,34.91,34.96,34.9,34.95,54559.0,30.2231,30.2664,30.2145,30.2578,54559.0
2017-06-30 11:35:00,34.95,34.98,34.95,34.95,60080.0,30.2578,30.2837,30.2578,30.2578,60080.0
2017-06-30 11:40:00,34.95,34.96,34.9,34.94,87562.0,30.2578,30.2664,30.2145,30.2491,87562.0
2017-06-30 11:45:00,34.94,34.95,34.92,34.92,43522.0,30.2491,30.2578,30.2318,30.2318,43522.0
2017-06-30 11:50:00,34.92,34.95,34.91,34.95,61087.0,30.2318,30.2578,30.2231,30.2578,61087.0
2017-06-30 11:55:00,34.95,34.96,34.93,34.95,35320.0,30.2578,30.2664,30.2404,30.2578,35320.0
2017-06-30 12:00:00,34.94,34.95,34.93,34.93,19957.0,30.2491,30.2578,30.2404,30.2404,19957.0
2017-06-30 12:05:00,34.93,34.94,34.91,34.93,34728.0,30.2404,30.2491,30.2231,30.2404,34728.0
2017-06-30 12:10:00,34.92,34.94,34.91,34.92,66349.0,30.2318,30.2491,30.2231,30.2318,66349.0
2017-06-30 12:15:00,34.93,34.93,34.85,34.85,59166.0,30.2404,30.2404,30.1712,30.1712,59166.0
2017-06-30 12:20:00,34.85,34.87,34.84,34.84,41014.0,30.1712,30.1885,30.1625,30.1625,41014.0
2017-06-30 12:25:00,34.84,34.86,34.84,34.85,24909.0,30.1625,30.1798,30.1625,30.1712,24909.0
2017-06-30 12:30:00,34.86,34.9,34.85,34.9,26775.0,30.1798,30.2145,30.1712,30.2145,26775.0
2017-06-30 12:35:00,34.89,34.9,34.89,34.89,17321.0,30.2058,30.2145,30.2058,30.2058,17321.0
2017-06-30 12:40:00,34.9,34.91,34.89,34.9,29246.0,30.2145,30.2231,30.2058,30.2145,29246.0
2017-06-30 12:45:00,34.9,34.92,34.89,34.91,36463.0,30.2145,30.2318,30.2058,30.2231,36463.0
2017-06-30 12:50:00,34.91,34.93,34.9,34.91,23175.0,30.2231,30.2404,30.2145,30.2231,23175.0
2017-06-30 12:55:00,34.91,34.91,34.86,34.87,33789.0,30.2231,30.2231,30.1798,30.1885,33789.0
2017-06-30 13:00:00,34.87,34.88,34.86,34.88,24898.0,30.1885,30.1972,30.1798,30.1972,24898.0
2017-06-30 13:05:00,34.87,34.9,34.87,34.9,16169.0,30.1885,30.2145,30.1885,30.2145,16169.0
2017-06-30 13:10:00,34.9,34.95,34.89,34.94,32787.0,30.2145,30.2578,30.2058,30.2491,32787.0
2017-06-30 13:15:00,34.93,34.95,34.9,34.91,18310.0,30.2404,30.2578,30.2145,30.2231,18310.0
2017-06-30 13:20:00,34.91,34.92,34.9,34.9,14272.0,30.2231,30.2318,30.2145,30.2145,14272.0
2017-06-30 13:25:00,34.9,34.95,34.9,34.93,53303.0,30.2145,30.2578,30.2145,30.2404,53303.0
2017-06-30 13:30:00,34.94,34.94,34.9,34.91,25038.0,30.2491,30.2491,30.2145,30.2231,25038.0
2017-06-30 13:35:00,34.91,34.92,34.9,34.91,29234.0,30.2231,30.2318,30.2145,30.2231,29234.0
2017-06-30 13:40:00,34.9,34.91,34.88,34.88,52951.0,30.2145,30.2231,30.1972,30.1972,52951.0
2017-06-30 13:45:00,34.88,34.92,34.87,34.91,50783.0,30.1972,30.2318,30.1885,30.2231,50783.0
2017-06-30 13:50:00,34.9,34.92,34.88,34.89,20221.0,30.2145,30.2318,30.1972,30.2058,20221.0
2017-06-30 13:55:00,34.88,34.91,34.88,34.88,47948.0,30.1972,30.2231,30.1972,30.1972,47948.0
2017-06-30 14:00:00,34.88,34.92,34.88,34.89,30669.0,30.1972,30.2318,30.1972,30.2058,30669.0
2017-06-30 14:05:00,34.89,34.93,34.88,34.91,78436.0,30.2058,30.2404,30.1972,30.2231,78436.0
2017-06-30 14:10:00,34.91,34.92,34.86,34.88,90958.0,30.2231,30.2318,30.1798,30.1972,90958.0
2017-06-30 14:15:00,34.88,34.89,34.87,34.89,52057.0,30.1972,30.2058,30.1885,30.2058,52057.0
2017-06-30 14:20:00,34.89,34.9,34.86,34.9,76817.0,30.2058,30.2145,30.1798,30.2145,76817.0
2017-06-30 14:25:00,34.9,34.94,34.89,34.93,72266.0,30.2145,30.2491,30.2058,30.2404,72266.0
2017-06-30 14:30:00,34.93,34.95,34.92,34.94,45812.0,30.2404,30.2578,30.2318,30.2491,45812.0
2017-06-30 14:35:00,34.94,34.95,34.91,34.91,55235.0,30.2491,30.2578,30.2231,30.2231,55235.0
2017-06-30 14:40:00,34.91,34.92,34.88,34.92,87227.0,30.2231,30.2318,30.1972,30.2318,87227.0
2017-06-30 14:45:00,34.92,34.93,34.9,34.93,44412.0,30.2318,30.2404,30.2145,30.2404,44412.0
2017-06-30 14:50:00,34.93,34.95,34.91,34.95,32957.0,30.2404,30.2578,30.2231,30.2578,32957.0
2017-06-30 14:55:00,34.95,34.96,34.94,34.96,38259.0,30.2578,30.2664,30.2491,30.2664,38259.0
2017-06-30 15:00:00,34.96,34.99,34.94,34.97,33472.0,30.2664,30.2924,30.2491,30.2751,33472.0
2017-06-30 15:05:00,34.97,34.98,34.95,34.96,38802.0,30.2751,30.2837,30.2578,30.2664,38802.0
2017-06-30 15:10:00,34.96,34.99,34.96,34.98,52978.0,30.2664,30.2924,30.2664,30.2837,52978.0
2017-06-30 15:15:00,34.97,35.0,34.97,34.99,67153.0,30.2751,30.3011,30.2751,30.2924,67153.0
2017-06-30 15:20:00,35.0,35.0,34.99,35.0,98411.0,30.3011,30.3011,30.2924,30.3011,98411.0
2017-06-30 15:25:00,34.99,35.01,34.98,34.98,73285.0,30.2924,30.3097,30.2837,30.2837,73285.0
2017-06-30 15:30:00,34.98,35.0,34.94,34.94,87617.0,30.2837,30.3011,30.2491,30.2491,87617.0
2017-06-30 15:35:00,34.94,34.96,34.93,34.95,89371.0,30.2491,30.2664,30.2404,30.2578,89371.0
2017-06-30 15:40:00,34.95,34.98,34.94,34.98,92572.0,30.2578,30.2837,30.2491,30.2837,92572.0
2017-06-30 15:45:00,34.98,35.02,34.97,35.01,250253.0,30.2837,30.3184,30.2751,30.3097,250253.0
2017-06-30 15:50:00,35.01,35.01,34.96,34.97,221415.0,30.3097,30.3097,30.2664,30.2751,221415.0
2017-06-30 15:55:00,34.98,35.02,34.93,34.93,512976.0,30.2837,30.3184,30.2404,30.2404,512976.0
2017-07-03 09:30:00,34.56,35.05,34.45,34.97,776465.0,29.9201,30.3443,29.8249,30.2751,776465.0
2017-07-03 09:35:00,34.98,35.39,34.96,35.38,475026.0,30.2837,30.6387,30.2664,30.63,475026.0
2017-07-03 09:40:00,35.39,35.63,35.38,35.55,497078.0,30.6387,30.8465,30.63,30.7772,497078.0
2017-07-03 09:45:00,35.56,35.66,35.56,35.59,244463.0,30.7859,30.8724,30.7859,30.8118,244463.0
2017-07-03 09:50:00,35.6,35.64,35.48,35.61,161400.0,30.8205,30.8551,30.7166,30.8292,161400.0
2017-07-03 09:55:00,35.62,35.8,35.58,35.8,337238.0,30.8378,30.9936,30.8032,30.9936,337238.0
2017-07-03 10:00:00,35.8,35.89,35.75,35.77,247385.0,30.9936,31.0716,30.9504,30.9677,247385.0
2017-07-03 10:05:00,35.77,35.78,35.68,35.73,229704.0,30.9677,30.9763,30.8898,30.933,229704.0
2017-07-03 10:10:00,35.73,35.78,35.69,35.77,134372.0,30.933,30.9763,30.8984,30.9677,134372.0
2017-07-03 10:15:00,35.77,35.88,35.75,35.85,185233.0,30.9677,31.0629,30.9504,31.0369,185233.0
2017-07-03 10:20:00,35.85,35.89,35.76,35.76,334843.0,31.0369,31.0716,30.959,30.959,334843.0
2017-07-03 10:25:00,35.77,35.82,35.73,35.8,199633.0,30.9677,31.011,30.933,30.9936,199633.0
2017-07-03 10:30:00,35.8,35.82,35.74,35.82,160403.0,30.9936,31.011,30.9417,31.011,160403.0
2017-07-03 10:35:00,35.82,35.86,35.8,35.83,347733.0,31.011,31.0456,30.9936,31.0196,347733.0
2017-07-03 10:40:00,35.82,35.85,35.79,35.8,241491.0,31.011,31.0369,30.985,30.9936,241491.0
2017-07-03 10:45:00,35.8,35.92,35.79,35.89,254523.0,30.9936,31.0975,30.985,31.0716,254523.0
2017-07-03 10:50:00,35.88,35.95,35.81,35.94,176064.0,31.0629,31.1235,31.0023,31.1149,176064.0
2017-07-03 10:55:00,35.94,35.96,35.88,35.94,176607.0,31.1149,31.1322,31.0629,31.1149,176607.0
2017-07-03 11:00:00,35.94,35.99,35.9,35.99,214122.0,31.1149,31.1581,31.0802,31.1581,214122.0
2017-07-03 11:05:00,35.99,35.99,35.81,35.85,299124.0,31.1581,31.1581,31.0023,31.0369,299124.0
2017-07-03 11:10:00,35.85,35.99,35.85,35.98,159056.0,31.0369,31.1581,31.0369,31.1495,159056.0
2017-07-03 11:15:00,35.98,36.0,35.94,35.94,171796.0,31.1495,31.1668,31.1149,31.1149,171796.0
2017-07-03 11:20:00,35.94,35.98,35.87,35.89,194073.0,31.1149,31.1495,31.0542,31.0716,194073.0
2017-07-03 11:25:00,35.89,35.98,35.87,35.97,143651.0,31.0716,31.1495,31.0542,31.1408,143651.0
2017-07-03 11:30:00,35.97,35.97,35.91,35.95,176664.0,31.1408,31.1408,31.0889,31.1235,176664.0
2017-07-03 11:35:00,35.95,35.95,35.9,35.95,152208.0,31.1235,31.1235,31.0802,31.1235,152208.0
2017-07-03 11:40:00,35.95,35.95,35.87,35.88,102707.0,31.1235,31.1235,31.0542,31.0629,102707.0
2017-07-03 11:45:00,35.89,35.94,35.89,35.93,106651.0,31.0716,31.1149,31.0716,31.1062,106651.0
2017-07-03 11:50:00,35.92,35.96,35.9,35.95,155745.0,31.0975,31.1322,31.0802,31.1235,155745.0
2017-07-03 11:55:00,35.95,35.96,35.86,35.88,176022.0,31.1235,31.1322,31.0456,31.0629,176022.0
2017-07-03 12:00:00,35.88,35.92,35.85,35.86,175702.0,31.0629,31.0975,31.0369,31.0456,175702.0
2017-07-03 12:05:00,35.86,35.86,35.78,35.82,161367.0,31.0456,31.0456,30.9763,31.011,161367.0
2017-07-03 12:10:00,35.81,35.82,35.71,35.74,153013.0,31.0023,31.011,30.9157,30.9417,153013.0
2017-07-03 12:15:00,35.75,35.81,35.73,35.8,160541.0,30.9504,31.0023,30.933,30.9936,160541.0
2017-07-03 12:20:00,35.81,35.85,35.79,35.79,156622.0,31.0023,31.0369,30.985,30.985,156622.0
2017-07-03 12:25:00,35.79,35.8,35.72,35.72,119710.0,30.985,30.9936,30.9244,30.9244,119710.0
2017-07-03 12:30:00,35.73,35.75,35.69,35.73,218650.0,30.933,30.9504,30.8984,30.933,218650.0
2017-07-03 12:35:00,35.73,35.74,35.71,35.72,142712.0,30.933,30.9417,30.9157,30.9244,142712.0
2017-07-03 12:40:00,35.71,35.72,35.7,35.72,157436.0,30.9157,30.9244,30.9071,30.9244,157436.0
2017-07-03 12:45:00,35.72,35.72,35.67,35.67,258271.0,30.9244,30.9244,30.8811,30.8811,258271.0
2017-07-03 12:50:00,35.67,35.69,35.59,35.59,223511.0,30.8811,30.8984,30.8118,30.8118,223511.0
2017-07-03 12:55:00,35.59,35.6,35.51,35.57,571888.0,30.8118,30.8205,30.7426,30.7945,571888.0
2017-07-05 09:30:00,35.57,35.58,35.51,35.51,242175.0,30.7945,30.8032,30.7426,30.7426,242175.0
2017-07-05 09:35:00,35.51,35.51,35.31,35.31,198755.0,30.7426,30.7426,30.5694,30.5694,198755.0
2017-07-05 09:40:00,35.3,35.36,35.18,35.19,243832.0,30.5608,30.6127,30.4569,30.4655,243832.0
2017-07-05 09:45:00,35.19,35.25,35.09,35.13,245970.0,30.4655,30.5175,30.379,30.4136,245970.0
2017-07-05 09:50:00,35.13,35.14,35.02,35.02,216791.0,30.4136,30.4223,30.3184,30.3184,216791.0
2017-07-05 09:55:00,35.02,35.03,34.9,34.98,294883.0,30.3184,30.327,30.2145,30.2837,294883.0
2017-07-05 10:00:00,34.98,35.04,34.92,35.02,250644.0,30.2837,30.3357,30.2318,30.3184,250644.0
2017-07-05 10:05:00,35.02,35.02,34.95,34.95,133253.0,30.3184,30.3184,30.2578,30.2578,133253.0
2017-07-05 10:10:00,34.95,35.02,34.89,34.89,197392.0,30.2578,30.3184,30.2058,30.2058,197392.0
2017-07-05 10:15:00,34.9,35.0,34.88,34.96,192124.0,30.2145,30.3011,30.1972,30.2664,192124.0
2017-07-05 10:20:00,34.96,34.97,34.91,34.93,103566.0,30.2664,30.2751,30.2231,30.2404,103566.0
2017-07-05 10:25:00,34.94,35.08,34.93,35.05,118464.0,30.2491,30.3703,30.2404,30.3443,118464.0
2017-07-05 10:30:00,35.05,35.06,34.9,34.96,139452.0,30.3443,30.353,30.2145,30.2664,139452.0
2017-07-05 10:35:00,34.96,35.0,34.95,34.95,146796.0,30.2664,30.3011,30.2578,30.2578,146796.0
2017-07-05 10:40:00,34.94,34.97,34.91,34.97,128014.0,30.2491,30.2751,30.2231,30.2751,128014.0
2017-07-05 10:45:00,34.97,34.99,34.93,34.94,85016.0,30.2751,30.2924,30.2404,30.2491,85016.0
2017-07-05 10:50:00,34.94,35.01,34.93,35.0,86855.0,30.2491,30.3097,30.2404,30.3011,86855.0
2017-07-05 10:55:00,35.0,35.01,34.98,34.98,81999.0,30.3011,30.3097,30.2837,30.2837,81999.0
2017-07-05 11:00:00,34.99,35.1,34.98,35.08,188565.0,30.2924,30.3876,30.2837,30.3703,188565.0
2017-07-05 11:05:00,35.07,35.12,35.06,35.06,91793.0,30.3617,30.4049,30.353,30.353,91793.0
2017-07-05 11:10:00,35.06,35.13,35.06,35.11,108643.0,30.353,30.4136,30.353,30.3963,108643.0
2017-07-05 11:15:00,35.11,35.11,35.08,35.09,75890.0,30.3963,30.3963,30.3703,30.379,75890.0
2017-07-05 11:20:00,35.08,35.09,34.99,35.05,159208.0,30.3703,30.379,30.2924,30.3443,159208.0
2017-07-05 11:25:00,35.05,35.06,35.01,35.04,74523.0,30.3443,30.353,30.3097,30.3357,74523.0
2017-07-05 11:30:00,35.04,35.09,35.01,35.09,114637.0,30.3357,30.379,30.3097,30.379,114637.0
2017-07-05 11:35:00,35.09,35.1,35.05,35.1,96629.0,30.379,30.3876,30.3443,30.3876,96629.0
2017-07-05 11:40:00,35.09,35.1,35.06,35.08,82806.0,30.379,30.3876,30.353,30.3703,82806.0
2017-07-05 11:45:00,35.08,35.08,35.0,35.01,43385.0,30.3703,30.3703,30.3011,30.3097,43385.0
2017-07-05 11:50:00,35.01,35.05,35.0,35.04,44033.0,30.3097,30.3443,30.3011,30.3357,44033.0
2017-07-05 11:55:00,35.05,35.06,35.04,35.05,35118.0,30.3443,30.353,30.3357,30.3443,35118.0
2017-07-05 12:00:00,35.06,35.06,35.03,35.05,73175.0,30.353,30.353,30.327,30.3443,73175.0
2017-07-05 12:05:00,35.06,35.07,35.03,35.04,52906.0,30.353,30.3617,30.327,30.3357,52906.0
2017-07-05 12:10:00,35.03,35.07,35.03,35.05,55799.0,30.327,30.3617,30.327,30.3443,55799.0
2017-07-05 12:15:00,35.05,35.06,35.04,35.04,49711.0,30.3443,30.353,30.3357,30.3357,49711.0
2017-07-05 12:20:00,35.03,35.04,35.02,35.02,40613.0,30.327,30.3357,30.3184,30.3184,40613.0
2017-07-05 12:25:00,35.02,35.03,35.01,35.01,46788.0,30.3184,30.327,30.3097,30.3097,46788.0
2017-07-05 12:30:00,35.01,35.02,35.0,35.0,65373.0,30.3097,30.3184,30.3011,30.3011,65373.0
2017-07-05 12:35:00,35.0,35.03,35.0,35.02,59453.0,30.3011,30.327,30.3011,30.3184,59453.0
2017-07-05 12:40:00,35.02,35.04,35.02,35.03,36855.0,30.3184,30.3357,30.3184,30.327,36855.0
2017-07-05 12:45:00,35.04,35.04,34.98,34.99,85985.0,30.3357,30.3357,30.2837,30.2924,85985.0
2017-07-05 12:50:00,34.98,35.01,34.98,35.01,46202.0,30.2837,30.3097,30.2837,30.3097,46202.0
2017-07-05 12:55:00,35.0,35.01,34.99,35.0,39102.0,30.3011,30.3097,30.2924,30.3011,39102.0
2017-07-05 13:00:00,34.99,35.0,34.97,34.97,40067.0,30.2924,30.3011,30.2751,30.2751,40067.0
2017-07-05 13:05:00,34.97,35.01,34.97,35.0,50668.0,30.2751,30.3097,30.2751,30.3011,50668.0
2017-07-05 13:10:00,35.0,35.04,35.0,35.04,44355.0,30.3011,30.3357,30.3011,30.3357,44355.0
2017-07-05 13:15:00,35.04,35.07,35.03,35.06,42076.0,30.3357,30.3617,30.327,30.353,42076.0
2017-07-05 13:20:00,35.07,35.07,35.02,35.02,67514.0,30.3617,30.3617,30.3184,30.3184,67514.0
2017-07-05 13:25:00,35.02,35.03,35.01,35.03,53958.0,30.3184,30.327,30.3097,30.327,53958.0
2017-07-05 13:30:00,35.03,35.05,35.03,35.05,33181.0,30.327,30.3443,30.327,30.3443,33181.0
2017-07-05 13:35:00,35.04,35.07,35.04,35.05,41388.0,30.3357,30.3617,30.3357,30.3443,41388.0
2017-07-05 13:40:00,35.05,35.06,35.02,35.02,191558.0,30.3443,30.353,30.3184,30.3184,191558.0
2017-07-05 13:45:00,35.02,35.04,35.0,35.04,50688.0,30.3184,30.3357,30.3011,30.3357,50688.0
2017-07-05 13:50:00,35.04,35.04,35.0,35.01,37028.0,30.3357,30.3357,30.3011,30.3097,37028.0
2017-07-05 13:55:00,35.01,35.01,34.96,34.97,63974.0,30.3097,30.3097,30.2664,30.2751,63974.0
2017-07-05 14:00:00,34.97,35.02,34.97,34.98,77834.0,30.2751,30.3184,30.2751,30.2837,77834.0
2017-07-05 14:05:00,34.97,35.02,34.97,34.98,78126.0,30.2751,30.3184,30.2751,30.2837,78126.0
2017-07-05 14:10:00,34.98,35.03,34.98,35.0,65550.0,30.2837,30.327,30.2837,30.3011,65550.0
2017-07-05 14:15:00,35.01,35.02,35.0,35.02,37142.0,30.3097,30.3184,30.3011,30.3184,37142.0
2017-07-05 14:20:00,35.01,35.01,34.98,34.98,70191.0,30.3097,30.3097,30.2837,30.2837,70191.0
2017-07-05 14:25:00,34.98,34.99,34.96,34.97,135488.0,30.2837,30.2924,30.2664,30.2751,135488.0
2017-07-05 14:30:00,34.98,34.99,34.96,34.96,72553.0,30.2837,30.2924,30.2664,30.2664,72553.0
2017-07-05 14:35:00,34.97,34.97,34.94,34.96,102958.0,30.2751,30.2751,30.2491,30.2664,102958.0
2017-07-05 14:40:00,34.96,34.98,34.93,34.95,79970.0,30.2664,30.2837,30.2404,30.2578,79970.0
2017-07-05 14:45:00,34.95,34.95,34.92,34.93,62883.0,30.2578,30.2578,30.2318,30.2404,62883.0
2017-07-05 14:50:00,34.92,34.98,34.92,34.97,96939.0,30.2318,30.2837,30.2318,30.2751,96939.0
2017-07-05 14:55:00,34.97,34.97,34.94,34.95,82898.0,30.2751,30.2751,30.2491,30.2578,82898.0
2017-07-05 15:00:00,34.95,34.96,34.94,34.95,101836.0,30.2578,30.2664,30.2491,30.2578,101836.0
2017-07-05 15:05:00,34.96,35.03,34.95,35.02,135629.0,30.2664,30.327,30.2578,30.3184,135629.0
2017-07-05 15:10:00,35.02,35.03,34.98,35.02,128533.0,30.3184,30.327,30.2837,30.3184,128533.0
2017-07-05 15:15:00,35.02,35.04,34.97,34.98,102026.0,30.3184,30.3357,30.2751,30.2837,102026.0
2017-07-05 15:20:00,34.98,35.03,34.98,35.02,150143.0,30.2837,30.327,30.2837,30.3184,150143.0
2017-07-05 15:25:00,35.02,35.03,35.01,35.01,101657.0,30.3184,30.327,30.3097,30.3097,101657.0
2017-07-05 15:30:00,35.01,35.03,34.99,35.01,139224.0,30.3097,30.327,30.2924,30.3097,139224.0
2017-07-05 15:35:00,35.01,35.06,35.0,35.05,133133.0,30.3097,30.353,30.3011,30.3443,133133.0
2017-07-05 15:40:00,35.05,35.06,35.02,35.04,227646.0,30.3443,30.353,30.3184,30.3357,227646.0
2017-07-05 15:45:00,35.04,35.05,35.01,35.02,390752.0,30.3357,30.3443,30.3097,30.3184,390752.0
2017-07-05 15:50:00,35.02,35.05,35.01,35.02,284057.0,30.3184,30.3443,30.3097,30.3184,284057.0
2017-07-05 15:55:00,35.02,35.03,34.99,35.0,688989.0,30.3184,30.327,30.2924,30.3011,688989.0
2017-07-06 09:30:00,34.87,35.0,34.85,35.0,219868.0,30.1885,30.3011,30.1712,30.3011,219868.0
2017-07-06 09:35:00,35.0,35.13,34.91,35.06,166336.0,30.3011,30.4136,30.2231,30.353,166336.0
2017-07-06 09:40:00,35.06,35.16,34.99,35.0,200908.0,30.353,30.4396,30.2924,30.3011,200908.0
2017-07-06 09:45:00,35.0,35.0,34.9,34.97,150382.0,30.3011,30.3011,30.2145,30.2751,150382.0
2017-07-06 09:50:00,34.98,35.01,34.94,34.99,84070.0,30.2837,30.3097,30.2491,30.2924,84070.0
2017-07-06 09:55:00,34.99,35.03,34.9,34.9,151309.0,30.2924,30.327,30.2145,30.2145,151309.0
2017-07-06 10:00:00,34.9,35.02,34.89,34.91,176223.0,30.2145,30.3184,30.2058,30.2231,176223.0
2017-07-06 10:05:00,34.91,34.91,34.85,34.86,91836.0,30.2231,30.2231,30.1712,30.1798,91836.0
2017-07-06 10:10:00,34.86,34.94,34.85,34.91,98253.0,30.1798,30.2491,30.1712,30.2231,98253.0
2017-07-06 10:15:00,34.91,34.91,34.85,34.87,63123.0,30.2231,30.2231,30.1712,30.1885,63123.0
2017-07-06 10:20:00,34.86,34.87,34.83,34.87,83727.0,30.1798,30.1885,30.1539,30.1885,83727.0
2017-07-06 10:25:00,34.87,34.92,34.83,34.91,84196.0,30.1885,30.2318,30.1539,30.2231,84196.0
2017-07-06 10:30:00,34.9,34.91,34.85,34.89,50706.0,30.2145,30.2231,30.1712,30.2058,50706.0
2017-07-06 10:35:00,34.89,34.89,34.8,34.82,91081.0,30.2058,30.2058,30.1279,30.1452,91081.0
2017-07-06 10:40:00,34.82,34.82,34.75,34.76,179259.0,30.1452,30.1452,30.0846,30.0933,179259.0
2017-07-06 10:45:00,34.77,34.79,34.75,34.75,77036.0,30.1019,30.1192,30.0846,30.0846,77036.0
2017-07-06 10:50:00,34.75,34.8,34.73,34.77,77048.0,30.0846,30.1279,30.0673,30.1019,77048.0
2017-07-06 10:55:00,34.76,34.8,34.74,34.8,77545.0,30.0933,30.1279,30.076,30.1279,77545.0
2017-07-06 11:00:00,34.81,34.96,34.81,34.95,89777.0,30.1366,30.2664,30.1366,30.2578,89777.0
2017-07-06 11:05:00,34.95,34.96,34.87,34.89,77509.0,30.2578,30.2664,30.1885,30.2058,77509.0
2017-07-06 11:10:00,34.89,34.89,34.84,34.85,51087.0,30.2058,30.2058,30.1625,30.1712,51087.0
2017-07-06 11:15:00,34.84,34.89,34.84,34.87,80341.0,30.1625,30.2058,30.1625,30.1885,80341.0
2017-07-06 11:20:00,34.87,34.9,34.87,34.9,44549.0,30.1885,30.2145,30.1885,30.2145,44549.0
2017-07-06 11:25:00,34.9,34.91,34.82,34.91,170592.0,30.2145,30.2231,30.1452,30.2231,170592.0
2017-07-06 11:30:00,34.89,34.96,34.89,34.95,98411.0,30.2058,30.2664,30.2058,30.2578,98411.0
2017-07-06 11:35:00,34.95,34.99,34.95,34.99,71656.0,30.2578,30.2924,30.2578,30.2924,71656.0
2017-07-06 11:40:00,34.98,35.0,34.96,34.96,65441.0,30.2837,30.3011,30.2664,30.2664,65441.0
2017-07-06 11:45:00,34.97,34.97,34.91,34.92,99173.0,30.2751,30.2751,30.2231,30.2318,99173.0
2017-07-06 11:50:00,34.92,34.97,34.91,34.97,71471.0,30.2318,30.2751,30.2231,30.2751,71471.0
2017-07-06 11:55:00,34.97,34.99,34.95,34.96,93419.0,30.2751,30.2924,30.2578,30.2664,93419.0
2017-07-06 12:00:00,34.96,34.99,34.94,34.95,50860.0,30.2664,30.2924,30.2491,30.2578,50860.0
2017-07-06 12:05:00,34.95,34.96,34.93,34.93,42901.0,30.2578,30.2664,30.2404,30.2404,42901.0
2017-07-06 12:10:00,34.93,34.94,34.85,34.85,53976.0,30.2404,30.2491,30.1712,30.1712,53976.0
2017-07-06 12:15:00,34.85,34.9,34.84,34.88,40642.0,30.1712,30.2145,30.1625,30.1972,40642.0
2017-07-06 12:20:00,34.88,34.92,34.87,34.9,52589.0,30.1972,30.2318,30.1885,30.2145,52589.0
2017-07-06 12:25:00,34.9,34.91,34.86,34.86,33177.0,30.2145,30.2231,30.1798,30.1798,33177.0
2017-07-06 12:30:00,34.87,34.92,34.86,34.91,71232.0,30.1885,30.2318,30.1798,30.2231,71232.0
2017-07-06 12:35:00,34.91,34.93,34.89,34.89,41629.0,30.2231,30.2404,30.2058,30.2058,41629.0
2017-07-06 12:40:00,34.89,34.91,34.88,34.91,40974.0,30.2058,30.2231,30.1972,30.2231,40974.0
2017-07-06 12:45:00,34.9,34.91,34.87,34.91,43824.0,30.2145,30.2231,30.1885,30.2231,43824.0
2017-07-06 12:50:00,34.9,34.91,34.87,34.87,48294.0,30.2145,30.2231,30.1885,30.1885,48294.0
2017-07-06 12:55:00,34.88,34.9,34.87,34.87,34002.0,30.1972,30.2145,30.1885,30.1885,34002.0
2017-07-06 13:00:00,34.88,34.89,34.86,34.87,31246.0,30.1972,30.2058,30.1798,30.1885,31246.0
2017-07-06 13:05:00,34.86,34.9,34.86,34.88,122309.0,30.1798,30.2145,30.1798,30.1972,122309.0
2017-07-06 13:10:00,34.88,34.93,34.87,34.92,87181.0,30.1972,30.2404,30.1885,30.2318,87181.0
2017-07-06 13:15:00,34.93,34.96,34.92,34.94,47356.0,30.2404,30.2664,30.2318,30.2491,47356.0
2017-07-06 13:20:00,34.94,34.96,34.93,34.94,39460.0,30.2491,30.2664,30.2404,30.2491,39460.0
2017-07-06 13:25:00,34.95,34.96,34.94,34.94,71348.0,30.2578,30.2664,30.2491,30.2491,71348.0
2017-07-06 13:30:00,34.95,34.95,34.89,34.9,66300.0,30.2578,30.2578,30.2058,30.2145,66300.0
2017-07-06 13:35:00,34.91,34.91,34.88,34.89,74254.0,30.2231,30.2231,30.1972,30.2058,74254.0
2017-07-06 13:40:00,34.89,34.9,34.86,34.86,73680.0,30.2058,30.2145,30.1798,30.1798,73680.0
2017-07-06 13:45:00,34.86,34.87,34.85,34.86,76271.0,30.1798,30.1885,30.1712,30.1798,76271.0
2017-07-06 13:50:00,34.86,34.86,34.8,34.82,76296.0,30.1798,30.1798,30.1279,30.1452,76296.0
2017-07-06 13:55:00,34.82,34.84,34.82,34.84,24860.0,30.1452,30.1625,30.1452,30.1625,24860.0
2017-07-06 14:00:00,34.84,34.85,34.81,34.82,42970.0,30.1625,30.1712,30.1366,30.1452,42970.0
2017-07-06 14:05:00,34.81,34.82,34.79,34.82,54439.0,30.1366,30.1452,30.1192,30.1452,54439.0
2017-07-06 14:10:00,34.82,34.82,34.8,34.81,58261.0,30.1452,30.1452,30.1279,30.1366,58261.0
2017-07-06 14:15:00,34.8,34.81,34.76,34.77,67423.0,30.1279,30.1366,30.0933,30.1019,67423.0
2017-07-06 14:20:00,34.78,34.82,34.77,34.79,53350.0,30.1106,30.1452,30.1019,30.1192,53350.0
2017-07-06 14:25:00,34.79,34.82,34.78,34.8,38472.0,30.1192,30.1452,30.1106,30.1279,38472.0
2017-07-06 14:30:00,34.8,34.83,34.79,34.83,48643.0,30.1279,30.1539,30.1192,30.1539,48643.0
2017-07-06 14:35:00,34.82,34.83,34.79,34.8,31915.0,30.1452,30.1539,30.1192,30.1279,31915.0
2017-07-06 14:40:00,34.8,34.83,34.79,34.82,84743.0,30.1279,30.1539,30.1192,30.1452,84743.0
2017-07-06 14:45:00,34.81,34.82,34.8,34.8,78456.0,30.1366,30.1452,30.1279,30.1279,78456.0
2017-07-06 14:50:00,34.8,34.82,34.8,34.81,44533.0,30.1279,30.1452,30.1279,30.1366,44533.0
2017-07-06 14:55:00,34.82,34.83,34.8,34.81,43327.0,30.1452,30.1539,30.1279,30.1366,43327.0
2017-07-06 15:00:00,34.81,34.83,34.8,34.82,36068.0,30.1366,30.1539,30.1279,30.1452,36068.0
2017-07-06 15:05:00,34.83,34.86,34.82,34.86,136441.0,30.1539,30.1798,30.1452,30.1798,136441.0
2017-07-06 15:10:00,34.86,34.87,34.82,34.83,62996.0,30.1798,30.1885,30.1452,30.1539,62996.0
2017-07-06 15:15:00,34.83,34.91,34.82,34.91,301043.0,30.1539,30.2231,30.1452,30.2231,301043.0
2017-07-06 15:20:00,34.91,34.92,34.88,34.91,213316.0,30.2231,30.2318,30.1972,30.2231,213316.0
2017-07-06 15:25:00,34.91,34.92,34.89,34.89,250344.0,30.2231,30.2318,30.2058,30.2058,250344.0
2017-07-06 15:30:00,34.89,34.91,34.87,34.88,163412.0,30.2058,30.2231,30.1885,30.1972,163412.0
2017-07-06 15:35:00,34.88,34.88,34.79,34.84,279760.0,30.1972,30.1972,30.1192,30.1625,279760.0
2017-07-06 15:40:00,34.84,34.86,34.8,34.81,254796.0,30.1625,30.1798,30.1279,30.1366,254796.0
2017-07-06 15:45:00,34.81,34.87,34.81,34.85,261123.0,30.1366,30.1885,30.1366,30.1712,261123.0
2017-07-06 15:50:00,34.85,34.89,34.84,34.88,192740.0,30.1712,30.2058,30.1625,30.1972,192740.0
2017-07-06 15:55:00,34.87,34.9,34.87,34.87,518739.0,30.1885,30.2145,30.1885,30.1885,518739.0
2017-07-07 09:30:00,35.0,35.0,34.85,34.85,169696.0,30.3011,30.3011,30.1712,30.1712,169696.0
2017-07-07 09:35:00,34.86,34.89,34.77,34.84,135270.0,30.1798,30.2058,30.1019,30.1625,135270.0
2017-07-07 09:40:00,34.84,34.91,34.8,34.9,103081.0,30.1625,30.2231,30.1279,30.2145,103081.0
2017-07-07 09:45:00,34.91,34.93,34.83,34.92,106407.0,30.2231,30.2404,30.1539,30.2318,106407.0
2017-07-07 09:50:00,34.92,34.98,34.88,34.98,111597.0,30.2318,30.2837,30.1972,30.2837,111597.0
2017-07-07 09:55:00,34.97,34.98,34.88,34.97,113225.0,30.2751,30.2837,30.1972,30.2751,113225.0
2017-07-07 10:00:00,34.97,34.98,34.92,34.95,122286.0,30.2751,30.2837,30.2318,30.2578,122286.0
2017-07-07 10:05:00,34.95,34.98,34.94,34.95,93119.0,30.2578,30.2837,30.2491,30.2578,93119.0
2017-07-07 10:10:00,34.94,34.94,34.86,34.88,177880.0,30.2491,30.2491,30.1798,30.1972,177880.0
2017-07-07 10:15:00,34.89,34.89,34.81,34.84,117146.0,30.2058,30.2058,30.1366,30.1625,117146.0
2017-07-07 10:20:00,34.84,34.89,34.82,34.86,68908.0,30.1625,30.2058,30.1452,30.1798,68908.0
2017-07-07 10:25:00,34.86,34.93,34.86,34.93,198801.0,30.1798,30.2404,30.1798,30.2404,198801.0
2017-07-07 10:30:00,34.93,35.0,34.92,34.97,116398.0,30.2404,30.3011,30.2318,30.2751,116398.0
2017-07-07 10:35:00,34.97,34.97,34.93,34.94,38051.0,30.2751,30.2751,30.2404,30.2491,38051.0
2017-07-07 10:40:00,34.94,34.97,34.92,34.93,60517.0,30.2491,30.2751,30.2318,30.2404,60517.0
2017-07-07 10:45:00,34.93,34.93,34.88,34.89,76120.0,30.2404,30.2404,30.1972,30.2058,76120.0
2017-07-07 10:50:00,34.89,34.91,34.86,34.91,175790.0,30.2058,30.2231,30.1798,30.2231,175790.0
2017-07-07 10:55:00,34.9,34.95,34.89,34.94,136940.0,30.2145,30.2578,30.2058,30.2491,136940.0
2017-07-07 11:00:00,34.94,34.96,34.92,34.94,93383.0,30.2491,30.2664,30.2318,30.2491,93383.0
2017-07-07 11:05:00,34.94,34.94,34.92,34.93,96960.0,30.2491,30.2491,30.2318,30.2404,96960.0
2017-07-07 11:10:00,34.92,34.93,34.92,34.93,40537.0,30.2318,30.2404,30.2318,30.2404,40537.0
2017-07-07 11:15:00,34.93,34.93,34.87,34.88,266929.0,30.2404,30.2404,30.1885,30.1972,266929.0
2017-07-07 11:20:00,34.88,34.89,34.85,34.86,67307.0,30.1972,30.2058,30.1712,30.1798,67307.0
2017-07-07 11:25:00,34.85,34.88,34.84,34.87,125169.0,30.1712,30.1972,30.1625,30.1885,125169.0
2017-07-07 11:30:00,34.88,34.93,34.87,34.93,78896.0,30.1972,30.2404,30.1885,30.2404,78896.0
2017-07-07 11:35:00,34.93,34.98,34.91,34.92,91269.0,30.2404,30.2837,30.2231,30.2318,91269.0
2017-07-07 11:40:00,34.92,34.97,34.92,34.95,49239.0,30.2318,30.2751,30.2318,30.2578,49239.0
2017-07-07 11:45:00,34.95,34.99,34.95,34.99,57381.0,30.2578,30.2924,30.2578,30.2924,57381.0
2017-07-07 11:50:00,34.98,35.0,34.94,34.95,62283.0,30.2837,30.3011,30.2491,30.2578,62283.0
2017-07-07 11:55:00,34.96,34.97,34.93,34.95,76793.0,30.2664,30.2751,30.2404,30.2578,76793.0
2017-07-07 12:00:00,34.94,34.98,34.94,34.98,50243.0,30.2491,30.2837,30.2491,30.2837,50243.0
2017-07-07 12:05:00,34.98,34.98,34.95,34.95,58320.0,30.2837,30.2837,30.2578,30.2578,58320.0
2017-07-07 12:10:00,34.95,35.02,34.95,35.01,61254.0,30.2578,30.3184,30.2578,30.3097,61254.0
2017-07-07 12:15:00,35.01,35.02,34.97,34.97,94845.0,30.3097,30.3184,30.2751,30.2751,94845.0
2017-07-07 12:20:00,34.98,34.98,34.95,34.95,56449.0,30.2837,30.2837,30.2578,30.2578,56449.0
2017-07-07 12:25:00,34.95,34.97,34.95,34.95,70904.0,30.2578,30.2751,30.2578,30.2578,70904.0
2017-07-07 12:30:00,34.96,34.97,34.94,34.95,104808.0,30.2664,30.2751,30.2491,30.2578,104808.0
2017-07-07 12:35:00,34.95,34.99,34.93,34.94,97821.0,30.2578,30.2924,30.2404,30.2491,97821.0
2017-07-07 12:40:00,34.94,34.96,34.93,34.95,39219.0,30.2491,30.2664,30.2404,30.2578,39219.0
2017-07-07 12:45:00,34.95,34.96,34.94,34.95,33695.0,30.2578,30.2664,30.2491,30.2578,33695.0
2017-07-07 12:50:00,34.95,34.95,34.92,34.93,130047.0,30.2578,30.2578,30.2318,30.2404,130047.0
2017-07-07 12:55:00,34.94,34.94,34.92,34.93,59269.0,30.2491,30.2491,30.2318,30.2404,59269.0
2017-07-07 13:00:00,34.92,34.95,34.91,34.94,43909.0,30.2318,30.2578,30.2231,30.2491,43909.0
2017-07-07 13:05:00,34.94,34.95,34.93,34.94,29406.0,30.2491,30.2578,30.2404,30.2491,29406.0
2017-07-07 13:10:00,34.94,34.96,34.94,34.95,28556.0,30.2491,30.2664,30.2491,30.2578,28556.0
2017-07-07 13:15:00,34.96,34.99,34.96,34.97,48251.0,30.2664,30.2924,30.2664,30.2751,48251.0
2017-07-07 13:20:00,34.98,35.0,34.97,34.99,27264.0,30.2837,30.3011,30.2751,30.2924,27264.0
2017-07-07 13:25:00,35.0,35.01,34.97,34.97,60998.0,30.3011,30.3097,30.2751,30.2751,60998.0
2017-07-07 13:30:00,34.98,34.98,34.95,34.95,90235.0,30.2837,30.2837,30.2578,30.2578,90235.0
2017-07-07 13:35:00,34.95,34.96,34.93,34.95,48643.0,30.2578,30.2664,30.2404,30.2578,48643.0
2017-07-07 13:40:00,34.96,34.99,34.93,34.99,87694.0,30.2664,30.2924,30.2404,30.2924,87694.0
2017-07-07 13:45:00,34.99,34.99,34.97,34.97,43212.0,30.2924,30.2924,30.2751,30.2751,43212.0
2017-07-07 13:50:00,34.98,34.98,34.95,34.95,48960.0,30.2837,30.2837,30.2578,30.2578,48960.0
2017-07-07 13:55:00,34.96,34.97,34.94,34.95,51991.0,30.2664,30.2751,30.2491,30.2578,51991.0
2017-07-07 14:00:00,34.95,34.95,34.91,34.91,138615.0,30.2578,30.2578,30.2231,30.2231,138615.0
2017-07-07 14:05:00,34.91,34.92,34.91,34.92,25053.0,30.2231,30.2318,30.2231,30.2318,25053.0
2017-07-07 14:10:00,34.92,34.92,34.9,34.91,61603.0,30.2318,30.2318,30.2145,30.2231,61603.0
2017-07-07 14:15:00,34.91,34.92,34.89,34.91,75713.0,30.2231,30.2318,30.2058,30.2231,75713.0
2017-07-07 14:20:00,34.91,34.91,34.89,34.89,50150.0,30.2231,30.2231,30.2058,30.2058,50150.0
2017-07-07 14:25:00,34.9,34.91,34.89,34.9,48473.0,30.2145,30.2231,30.2058,30.2145,48473.0
2017-07-07 14:30:00,34.9,34.91,34.89,34.89,52595.0,30.2145,30.2231,30.2058,30.2058,52595.0
2017-07-07 14:35:00,34.9,34.91,34.89,34.91,42465.0,30.2145,30.2231,30.2058,30.2231,42465.0
2017-07-07 14:40:00,34.91,34.92,34.9,34.91,55819.0,30.2231,30.2318,30.2145,30.2231,55819.0
2017-07-07 14:45:00,34.91,34.94,34.91,34.94,125089.0,30.2231,30.2491,30.2231,30.2491,125089.0
2017-07-07 14:50:00,34.94,34.96,34.93,34.95,51120.0,30.2491,30.2664,30.2404,30.2578,51120.0
2017-07-07 14:55:00,34.95,34.96,34.94,34.95,25860.0,30.2578,30.2664,30.2491,30.2578,25860.0
2017-07-07 15:00:00,34.96,34.97,34.94,34.95,54670.0,30.2664,30.2751,30.2491,30.2578,54670.0
2017-07-07 15:05:00,34.95,34.97,34.95,34.96,55683.0,30.2578,30.2751,30.2578,30.2664,55683.0
2017-07-07 15:10:00,34.97,34.97,34.95,34.97,95657.0,30.2751,30.2751,30.2578,30.2751,95657.0
2017-07-07 15:15:00,34.97,34.97,34.96,34.96,50299.0,30.2751,30.2751,30.2664,30.2664,50299.0
2017-07-07 15:20:00,34.96,35.0,34.96,34.98,48673.0,30.2664,30.3011,30.2664,30.2837,48673.0
2017-07-07 15:25:00,34.98,35.01,34.96,35.01,195007.0,30.2837,30.3097,30.2664,30.3097,195007.0
2017-07-07 15:30:00,35.01,35.02,34.99,35.02,101180.0,30.3097,30.3184,30.2924,30.3184,101180.0
2017-07-07 15:35:00,35.02,35.02,35.0,35.0,60620.0,30.3184,30.3184,30.3011,30.3011,60620.0
2017-07-07 15:40:00,35.0,35.02,34.99,35.01,212327.0,30.3011,30.3184,30.2924,30.3097,212327.0
2017-07-07 15:45:00,35.01,35.05,35.0,35.04,205307.0,30.3097,30.3443,30.3011,30.3357,205307.0
2017-07-07 15:50:00,35.04,35.04,34.95,34.95,291443.0,30.3357,30.3357,30.2578,30.2578,291443.0
2017-07-07 15:55:00,34.95,34.97,34.94,34.96,459931.0,30.2578,30.2751,30.2491,30.2664,459931.0
2017-07-10 09:30:00,35.0,35.0,34.9,34.94,240618.0,30.3011,30.3011,30.2145,30.2491,240618.0
2017-07-10 09:35:00,34.93,34.94,34.87,34.93,107621.0,30.2404,30.2491,30.1885,30.2404,107621.0
2017-07-10 09:40:00,34.93,34.99,34.9,34.98,173575.0,30.2404,30.2924,30.2145,30.2837,173575.0
2017-07-10 09:45:00,34.98,35.02,34.94,35.01,105467.0,30.2837,30.3184,30.2491,30.3097,105467.0
2017-07-10 09:50:00,35.01,35.03,34.97,34.99,102961.0,30.3097,30.327,30.2751,30.2924,102961.0
2017-07-10 09:55:00,34.99,35.0,34.91,34.94,81467.0,30.2924,30.3011,30.2231,30.2491,81467.0
2017-07-10 10:00:00,34.94,34.95,34.89,34.89,84573.0,30.2491,30.2578,30.2058,30.2058,84573.0
2017-07-10 10:05:00,34.9,34.95,34.89,34.91,84384.0,30.2145,30.2578,30.2058,30.2231,84384.0
2017-07-10 10:10:00,34.92,34.95,34.9,34.92,72469.0,30.2318,30.2578,30.2145,30.2318,72469.0
2017-07-10 10:15:00,34.93,34.94,34.9,34.93,41654.0,30.2404,30.2491,30.2145,30.2404,41654.0
2017-07-10 10:20:00,34.93,34.95,34.92,34.95,48188.0,30.2404,30.2578,30.2318,30.2578,48188.0
2017-07-10 10:25:00,34.95,34.97,34.93,34.95,81576.0,30.2578,30.2751,30.2404,30.2578,81576.0
2017-07-10 10:30:00,34.95,34.99,34.94,34.99,69352.0,30.2578,30.2924,30.2491,30.2924,69352.0
2017-07-10 10:35:00,34.98,35.0,34.95,35.0,140205.0,30.2837,30.3011,30.2578,30.3011,140205.0
2017-07-10 10:40:00,35.0,35.02,34.97,35.01,81875.0,30.3011,30.3184,30.2751,30.3097,81875.0
2017-07-10 10:45:00,35.01,35.03,34.98,35.0,48941.0,30.3097,30.327,30.2837,30.3011,48941.0
2017-07-10 10:50:00,35.01,35.04,34.98,35.04,99822.0,30.3097,30.3357,30.2837,30.3357,99822.0
2017-07-10 10:55:00,35.04,35.08,35.03,35.06,91413.0,30.3357,30.3703,30.327,30.353,91413.0
2017-07-10 11:00:00,35.07,35.07,35.02,35.03,43323.0,30.3617,30.3617,30.3184,30.327,43323.0
2017-07-10 11:05:00,35.03,35.07,35.03,35.05,52926.0,30.327,30.3617,30.327,30.3443,52926.0
2017-07-10 11:10:00,35.05,35.08,35.04,35.07,49051.0,30.3443,30.3703,30.3357,30.3617,49051.0
2017-07-10 11:15:00,35.08,35.08,35.03,35.06,38459.0,30.3703,30.3703,30.327,30.353,38459.0
2017-07-10 11:20:00,35.06,35.06,35.03,35.05,42433.0,30.353,30.353,30.327,30.3443,42433.0
2017-07-10 11:25:00,35.05,35.08,35.05,35.07,51338.0,30.3443,30.3703,30.3443,30.3617,51338.0
2017-07-10 11:30:00,35.06,35.06,35.02,35.04,40042.0,30.353,30.353,30.3184,30.3357,40042.0
2017-07-10 11:35:00,35.05,35.05,35.01,35.01,69844.0,30.3443,30.3443,30.3097,30.3097,69844.0
2017-07-10 11:40:00,35.02,35.02,34.97,35.0,89639.0,30.3184,30.3184,30.2751,30.3011,89639.0
2017-07-10 11:45:00,35.0,35.0,34.97,34.97,46445.0,30.3011,30.3011,30.2751,30.2751,46445.0
2017-07-10 11:50:00,34.97,35.0,34.97,35.0,29432.0,30.2751,30.3011,30.2751,30.3011,29432.0
2017-07-10 11:55:00,35.0,35.05,34.99,35.04,76342.0,30.3011,30.3443,30.2924,30.3357,76342.0
2017-07-10 12:00:00,35.04,35.05,35.03,35.03,43507.0,30.3357,30.3443,30.327,30.327,43507.0
2017-07-10 12:05:00,35.04,35.08,35.03,35.08,41948.0,30.3357,30.3703,30.327,30.3703,41948.0
2017-07-10 12:10:00,35.08,35.12,35.08,35.11,56283.0,30.3703,30.4049,30.3703,30.3963,56283.0
2017-07-10 12:15:00,35.11,35.13,35.1,35.13,47681.0,30.3963,30.4136,30.3876,30.4136,47681.0
2017-07-10 12:20:00,35.13,35.13,35.1,35.12,61828.0,30.4136,30.4136,30.3876,30.4049,61828.0
2017-07-10 12:25:00,35.12,35.13,35.1,35.13,60139.0,30.4049,30.4136,30.3876,30.4136,60139.0
2017-07-10 12:30:00,35.13,35.16,35.12,35.15,69444.0,30.4136,30.4396,30.4049,30.4309,69444.0
2017-07-10 12:35:00,35.16,35.16,35.13,35.14,36577.0,30.4396,30.4396,30.4136,30.4223,36577.0
2017-07-10 12:40:00,35.14,35.17,35.14,35.16,49935.0,30.4223,30.4482,30.4223,30.4396,49935.0
2017-07-10 12:45:00,35.16,35.18,35.16,35.17,37265.0,30.4396,30.4569,30.4396,30.4482,37265.0
2017-07-10 12:50:00,35.18,35.19,35.17,35.19,60400.0,30.4569,30.4655,30.4482,30.4655,60400.0
2017-07-10 12:55:00,35.19,35.2,35.15,35.2,69253.0,30.4655,30.4742,30.4309,30.4742,69253.0
2017-07-10 13:00:00,35.2,35.2,35.17,35.19,43106.0,30.4742,30.4742,30.4482,30.4655,43106.0
2017-07-10 13:05:00,35.19,35.22,35.17,35.2,84438.0,30.4655,30.4915,30.4482,30.4742,84438.0
2017-07-10 13:10:00,35.2,35.21,35.17,35.18,39150.0,30.4742,30.4829,30.4482,30.4569,39150.0
2017-07-10 13:15:00,35.19,35.21,35.18,35.2,58403.0,30.4655,30.4829,30.4569,30.4742,58403.0
2017-07-10 13:20:00,35.21,35.25,35.19,35.25,101687.0,30.4829,30.5175,30.4655,30.5175,101687.0
2017-07-10 13:25:00,35.25,35.27,35.21,35.22,102037.0,30.5175,30.5348,30.4829,30.4915,102037.0
2017-07-10 13:30:00,35.21,35.23,35.19,35.22,96856.0,30.4829,30.5002,30.4655,30.4915,96856.0
2017-07-10 13:35:00,35.23,35.25,35.2,35.25,133163.0,30.5002,30.5175,30.4742,30.5175,133163.0
2017-07-10 13:40:00,35.25,35.3,35.24,35.27,139345.0,30.5175,30.5608,30.5088,30.5348,139345.0
2017-07-10 13:45:00,35.27,35.28,35.25,35.28,90152.0,30.5348,30.5435,30.5175,30.5435,90152.0
2017-07-10 13:50:00,35.28,35.29,35.28,35.28,53857.0,30.5435,30.5521,30.5435,30.5435,53857.0
2017-07-10 13:55:00,35.28,35.35,35.28,35.34,89633.0,30.5435,30.6041,30.5435,30.5954,89633.0
2017-07-10 14:00:00,35.34,35.35,35.28,35.28,90077.0,30.5954,30.6041,30.5435,30.5435,90077.0
2017-07-10 14:05:00,35.29,35.3,35.24,35.24,89841.0,30.5521,30.5608,30.5088,30.5088,89841.0
2017-07-10 14:10:00,35.24,35.26,35.23,35.23,59841.0,30.5088,30.5261,30.5002,30.5002,59841.0
2017-07-10 14:15:00,35.23,35.27,35.23,35.26,57968.0,30.5002,30.5348,30.5002,30.5261,57968.0
2017-07-10 14:20:00,35.27,35.29,35.24,35.24,67215.0,30.5348,30.5521,30.5088,30.5088,67215.0
2017-07-10 14:25:00,35.24,35.27,35.24,35.27,53571.0,30.5088,30.5348,30.5088,30.5348,53571.0
2017-07-10 14:30:00,35.27,35.32,35.26,35.29,96643.0,30.5348,30.5781,30.5261,30.5521,96643.0
2017-07-10 14:35:00,35.3,35.3,35.25,35.26,182892.0,30.5608,30.5608,30.5175,30.5261,182892.0
2017-07-10 14:40:00,35.27,35.27,35.24,35.27,36828.0,30.5348,30.5348,30.5088,30.5348,36828.0
2017-07-10 14:45:00,35.27,35.28,35.25,35.25,38824.0,30.5348,30.5435,30.5175,30.5175,38824.0
2017-07-10 14:50:00,35.26,35.27,35.25,35.27,46089.0,30.5261,30.5348,30.5175,30.5348,46089.0
2017-07-10 14:55:00,35.27,35.27,35.25,35.26,66453.0,30.5348,30.5348,30.5175,30.5261,66453.0
2017-07-10 15:00:00,35.26,35.28,35.25,35.28,68769.0,30.5261,30.5435,30.5175,30.5435,68769.0
2017-07-10 15:05:00,35.28,35.28,35.24,35.26,83748.0,30.5435,30.5435,30.5088,30.5261,83748.0
2017-07-10 15:10:00,35.26,35.27,35.25,35.26,74422.0,30.5261,30.5348,30.5175,30.5261,74422.0
2017-07-10 15:15:00,35.26,35.26,35.22,35.23,116562.0,30.5261,30.5261,30.4915,30.5002,116562.0
2017-07-10 15:20:00,35.23,35.26,35.23,35.26,207279.0,30.5002,30.5261,30.5002,30.5261,207279.0
2017-07-10 15:25:00,35.26,35.26,35.22,35.25,106027.0,30.5261,30.5261,30.4915,30.5175,106027.0
2017-07-10 15:30:00,35.25,35.26,35.23,35.24,113468.0,30.5175,30.5261,30.5002,30.5088,113468.0
2017-07-10 15:35:00,35.23,35.25,35.22,35.24,115857.0,30.5002,30.5175,30.4915,30.5088,115857.0
2017-07-10 15:40:00,35.25,35.26,35.24,35.26,151054.0,30.5175,30.5261,30.5088,30.5261,151054.0
2017-07-10 15:45:00,35.26,35.31,35.25,35.26,229774.0,30.5261,30.5694,30.5175,30.5261,229774.0
2017-07-10 15:50:00,35.26,35.27,35.25,35.25,175848.0,30.5261,30.5348,30.5175,30.5175,175848.0
2017-07-10 15:55:00,35.26,35.26,35.2,35.22,594941.0,30.5261,30.5261,30.4742,30.4915,594941.0
2017-07-11 09:30:00,35.19,35.37,35.14,35.35,375034.0,30.4655,30.6214,30.4223,30.6041,375034.0
2017-07-11 09:35:00,35.34,35.34,35.19,35.2,165051.0,30.5954,30.5954,30.4655,30.4742,165051.0
2017-07-11 09:40:00,35.19,35.23,35.14,35.23,90112.0,30.4655,30.5002,30.4223,30.5002,90112.0
2017-07-11 09:45:00,35.23,35.23,35.14,35.16,103671.0,30.5002,30.5002,30.4223,30.4396,103671.0
2017-07-11 09:50:00,35.16,35.24,35.15,35.23,123357.0,30.4396,30.5088,30.4309,30.5002,123357.0
2017-07-11 09:55:00,35.24,35.29,35.15,35.18,157672.0,30.5088,30.5521,30.4309,30.4569,157672.0
2017-07-11 10:00:00,35.17,35.31,35.16,35.27,256316.0,30.4482,30.5694,30.4396,30.5348,256316.0
2017-07-11 10:05:00,35.27,35.29,35.24,35.25,164939.0,30.5348,30.5521,30.5088,30.5175,164939.0
2017-07-11 10:10:00,35.25,35.36,35.23,35.33,122033.0,30.5175,30.6127,30.5002,30.5867,122033.0
2017-07-11 10:15:00,35.33,35.39,35.33,35.36,57716.0,30.5867,30.6387,30.5867,30.6127,57716.0
2017-07-11 10:20:00,35.36,35.42,35.33,35.33,77706.0,30.6127,30.6647,30.5867,30.5867,77706.0
2017-07-11 10:25:00,35.34,35.39,35.32,35.37,54080.0,30.5954,30.6387,30.5781,30.6214,54080.0
2017-07-11 10:30:00,35.38,35.39,35.35,35.39,60017.0,30.63,30.6387,30.6041,30.6387,60017.0
2017-07-11 10:35:00,35.39,35.45,35.37,35.44,73286.0,30.6387,30.6906,30.6214,30.682,73286.0
2017-07-11 10:40:00,35.44,35.46,35.36,35.36,79503.0,30.682,30.6993,30.6127,30.6127,79503.0
2017-07-11 10:45:00,35.36,35.37,35.31,35.32,80566.0,30.6127,30.6214,30.5694,30.5781,80566.0
2017-07-11 10:50:00,35.33,35.35,35.32,35.33,73647.0,30.5867,30.6041,30.5781,30.5867,73647.0
2017-07-11 10:55:00,35.34,35.4,35.32,35.4,60230.0,30.5954,30.6473,30.5781,30.6473,60230.0
2017-07-11 11:00:00,35.39,35.41,35.36,35.36,77021.0,30.6387,30.656,30.6127,30.6127,77021.0
2017-07-11 11:05:00,35.36,35.4,35.33,35.38,163574.0,30.6127,30.6473,30.5867,30.63,163574.0
2017-07-11 11:10:00,35.37,35.38,35.31,35.32,72320.0,30.6214,30.63,30.5694,30.5781,72320.0
2017-07-11 11:15:00,35.33,35.33,35.28,35.3,57841.0,30.5867,30.5867,30.5435,30.5608,57841.0
2017-07-11 11:20:00,35.29,35.29,35.22,35.23,125697.0,30.5521,30.5521,30.4915,30.5002,125697.0
2017-07-11 11:25:00,35.23,35.25,35.18,35.22,124159.0,30.5002,30.5175,30.4569,30.4915,124159.0
2017-07-11 11:30:00,35.21,35.26,35.21,35.25,68611.0,30.4829,30.5261,30.4829,30.5175,68611.0
2017-07-11 11:35:00,35.25,35.28,35.23,35.26,87731.0,30.5175,30.5435,30.5002,30.5261,87731.0
2017-07-11 11:40:00,35.26,35.29,35.25,35.27,89495.0,30.5261,30.5521,30.5175,30.5348,89495.0
2017-07-11 11:45:00,35.28,35.32,35.26,35.32,60207.0,30.5435,30.5781,30.5261,30.5781,60207.0
2017-07-11 11:50:00,35.33,35.36,35.31,35.35,37898.0,30.5867,30.6127,30.5694,30.6041,37898.0
2017-07-11 11:55:00,35.36,35.38,35.34,35.38,29560.0,30.6127,30.63,30.5954,30.63,29560.0
2017-07-11 12:00:00,35.38,35.38,35.32,35.32,34475.0,30.63,30.63,30.5781,30.5781,34475.0
2017-07-11 12:05:00,35.33,35.33,35.29,35.3,48125.0,30.5867,30.5867,30.5521,30.5608,48125.0
2017-07-11 12:10:00,35.31,35.34,35.3,35.33,47587.0,30.5694,30.5954,30.5608,30.5867,47587.0
2017-07-11 12:15:00,35.33,35.34,35.28,35.29,42482.0,30.5867,30.5954,30.5435,30.5521,42482.0
2017-07-11 12:20:00,35.29,35.29,35.26,35.27,39364.0,30.5521,30.5521,30.5261,30.5348,39364.0
2017-07-11 12:25:00,35.27,35.32,35.26,35.31,31845.0,30.5348,30.5781,30.5261,30.5694,31845.0
2017-07-11 12:30:00,35.3,35.31,35.29,35.29,17421.0,30.5608,30.5694,30.5521,30.5521,17421.0
2017-07-11 12:35:00,35.29,35.33,35.29,35.33,31120.0,30.5521,30.5867,30.5521,30.5867,31120.0
2017-07-11 12:40:00,35.33,35.33,35.3,35.32,32063.0,30.5867,30.5867,30.5608,30.5781,32063.0
2017-07-11 12:45:00,35.33,35.34,35.31,35.31,15595.0,30.5867,30.5954,30.5694,30.5694,15595.0
2017-07-11 12:50:00,35.32,35.32,35.31,35.31,22894.0,30.5781,30.5781,30.5694,30.5694,22894.0
2017-07-11 12:55:00,35.32,35.34,35.31,35.34,246410.0,30.5781,30.5954,30.5694,30.5954,246410.0
2017-07-11 13:00:00,35.34,35.37,35.34,35.34,26737.0,30.5954,30.6214,30.5954,30.5954,26737.0
2017-07-11 13:05:00,35.34,35.38,35.34,35.36,31258.0,30.5954,30.63,30.5954,30.6127,31258.0
2017-07-11 13:10:00,35.36,35.37,35.32,35.32,37430.0,30.6127,30.6214,30.5781,30.5781,37430.0
2017-07-11 13:15:00,35.33,35.33,35.29,35.31,101250.0,30.5867,30.5867,30.5521,30.5694,101250.0
2017-07-11 13:20:00,35.3,35.35,35.3,35.34,30192.0,30.5608,30.6041,30.5608,30.5954,30192.0
2017-07-11 13:25:00,35.35,35.35,35.32,35.34,36026.0,30.6041,30.6041,30.5781,30.5954,36026.0
2017-07-11 13:30:00,35.34,35.36,35.33,35.34,32476.0,30.5954,30.6127,30.5867,30.5954,32476.0
2017-07-11 13:35:00,35.34,35.38,35.33,35.38,53573.0,30.5954,30.63,30.5867,30.63,53573.0
2017-07-11 13:40:00,35.38,35.44,35.37,35.41,43222.0,30.63,30.682,30.6214,30.656,43222.0
2017-07-11 13:45:00,35.41,35.43,35.35,35.43,152352.0,30.656,30.6733,30.6041,30.6733,152352.0
2017-07-11 13:50:00,35.43,35.43,35.38,35.38,52684.0,30.6733,30.6733,30.63,30.63,52684.0
2017-07-11 13:55:00,35.38,35.39,35.35,35.37,98217.0,30.63,30.6387,30.6041,30.6214,98217.0
2017-07-11 14:00:00,35.37,35.39,35.35,35.38,48162.0,30.6214,30.6387,30.6041,30.63,48162.0
2017-07-11 14:05:00,35.38,35.4,35.38,35.4,84136.0,30.63,30.6473,30.63,30.6473,84136.0
2017-07-11 14:10:00,35.4,35.41,35.35,35.39,50476.0,30.6473,30.656,30.6041,30.6387,50476.0
2017-07-11 14:15:00,35.39,35.39,35.36,35.37,50332.0,30.6387,30.6387,30.6127,30.6214,50332.0
2017-07-11 14:20:00,35.37,35.39,35.36,35.38,46407.0,30.6214,30.6387,30.6127,30.63,46407.0
2017-07-11 14:25:00,35.38,35.39,35.36,35.38,41945.0,30.63,30.6387,30.6127,30.63,41945.0
2017-07-11 14:30:00,35.39,35.39,35.36,35.37,43364.0,30.6387,30.6387,30.6127,30.6214,43364.0
2017-07-11 14:35:00,35.37,35.39,35.36,35.38,33167.0,30.6214,30.6387,30.6127,30.63,33167.0
2017-07-11 14:40:00,35.38,35.38,35.35,35.37,55581.0,30.63,30.63,30.6041,30.6214,55581.0
2017-07-11 14:45:00,35.37,35.38,35.36,35.37,61444.0,30.6214,30.63,30.6127,30.6214,61444.0
2017-07-11 14:50:00,35.37,35.39,35.35,35.38,73075.0,30.6214,30.6387,30.6041,30.63,73075.0
2017-07-11 14:55:00,35.38,35.39,35.34,35.34,73404.0,30.63,30.6387,30.5954,30.5954,73404.0
2017-07-11 15:00:00,35.34,35.35,35.29,35.29,88990.0,30.5954,30.6041,30.5521,30.5521,88990.0
2017-07-11 15:05:00,35.3,35.33,35.29,35.33,69977.0,30.5608,30.5867,30.5521,30.5867,69977.0
2017-07-11 15:10:00,35.33,35.39,35.33,35.37,78008.0,30.5867,30.6387,30.5867,30.6214,78008.0
2017-07-11 15:15:00,35.38,35.38,35.36,35.38,55038.0,30.63,30.63,30.6127,30.63,55038.0
2017-07-11 15:20:00,35.38,35.42,35.37,35.42,84378.0,30.63,30.6647,30.6214,30.6647,84378.0
2017-07-11 15:25:00,35.42,35.42,35.38,35.41,154313.0,30.6647,30.6647,30.63,30.656,154313.0
2017-07-11 15:30:00,35.41,35.44,35.4,35.43,117300.0,30.656,30.682,30.6473,30.6733,117300.0
2017-07-11 15:35:00,35.43,35.45,35.42,35.43,105640.0,30.6733,30.6906,30.6647,30.6733,105640.0
2017-07-11 15:40:00,35.42,35.44,35.4,35.4,91355.0,30.6647,30.682,30.6473,30.6473,91355.0
2017-07-11 15:45:00,35.41,35.43,35.4,35.41,235489.0,30.656,30.6733,30.6473,30.656,235489.0
2017-07-11 15:50:00,35.4,35.41,35.39,35.41,139884.0,30.6473,30.656,30.6387,30.656,139884.0
2017-07-11 15:55:00,35.41,35.45,35.39,35.43,941530.0,30.656,30.6906,30.6387,30.6733,941530.0
2017-07-12 09:30:00,35.52,35.76,35.47,35.76,254603.0,30.7512,30.959,30.708,30.959,254603.0
2017-07-12 09:35:00,35.76,35.87,35.75,35.86,184809.0,30.959,31.0542,30.9504,31.0456,184809.0
2017-07-12 09:40:00,35.86,35.9,35.73,35.77,166286.0,31.0456,31.0802,30.933,30.9677,166286.0
2017-07-12 09:45:00,35.77,35.78,35.62,35.69,240943.0,30.9677,30.9763,30.8378,30.8984,240943.0
2017-07-12 09:50:00,35.69,35.7,35.63,35.67,117831.0,30.8984,30.9071,30.8465,30.8811,117831.0
2017-07-12 09:55:00,35.67,35.68,35.61,35.65,78526.0,30.8811,30.8898,30.8292,30.8638,78526.0
2017-07-12 10:00:00,35.65,35.67,35.6,35.63,102382.0,30.8638,30.8811,30.8205,30.8465,102382.0
2017-07-12 10:05:00,35.63,35.68,35.62,35.68,46222.0,30.8465,30.8898,30.8378,30.8898,46222.0
2017-07-12 10:10:00,35.68,35.76,35.62,35.75,157316.0,30.8898,30.959,30.8378,30.9504,157316.0
2017-07-12 10:15:00,35.75,35.77,35.72,35.76,95546.0,30.9504,30.9677,30.9244,30.959,95546.0
2017-07-12 10:20:00,35.77,35.84,35.76,35.79,103656.0,30.9677,31.0283,30.959,30.985,103656.0
2017-07-12 10:25:00,35.78,35.83,35.77,35.81,97890.0,30.9763,31.0196,30.9677,31.0023,97890.0
2017-07-12 10:30:00,35.82,35.82,35.73,35.75,87659.0,31.011,31.011,30.933,30.9504,87659.0
2017-07-12 10:35:00,35.74,35.76,35.73,35.74,102786.0,30.9417,30.959,30.933,30.9417,102786.0
2017-07-12 10:40:00,35.74,35.75,35.69,35.72,91660.0,30.9417,30.9504,30.8984,30.9244,91660.0
2017-07-12 10:45:00,35.73,35.76,35.72,35.73,74318.0,30.933,30.959,30.9244,30.933,74318.0
2017-07-12 10:50:00,35.73,35.76,35.69,35.75,145477.0,30.933,30.959,30.8984,30.9504,145477.0
2017-07-12 10:55:00,35.75,35.75,35.69,35.69,72959.0,30.9504,30.9504,30.8984,30.8984,72959.0
2017-07-12 11:00:00,35.68,35.7,35.65,35.7,72081.0,30.8898,30.9071,30.8638,30.9071,72081.0
2017-07-12 11:05:00,35.7,35.72,35.68,35.69,66097.0,30.9071,30.9244,30.8898,30.8984,66097.0
2017-07-12 11:10:00,35.69,35.7,35.65,35.67,70981.0,30.8984,30.9071,30.8638,30.8811,70981.0
2017-07-12 11:15:00,35.67,35.68,35.66,35.67,43948.0,30.8811,30.8898,30.8724,30.8811,43948.0
2017-07-12 11:20:00,35.67,35.69,35.6,35.61,69279.0,30.8811,30.8984,30.8205,30.8292,69279.0
2017-07-12 11:25:00,35.61,35.65,35.6,35.63,72887.0,30.8292,30.8638,30.8205,30.8465,72887.0
2017-07-12 11:30:00,35.63,35.64,35.6,35.6,59981.0,30.8465,30.8551,30.8205,30.8205,59981.0
2017-07-12 11:35:00,35.61,35.62,35.58,35.58,65558.0,30.8292,30.8378,30.8032,30.8032,65558.0
2017-07-12 11:40:00,35.58,35.6,35.54,35.55,108266.0,30.8032,30.8205,30.7686,30.7772,108266.0
2017-07-12 11:45:00,35.55,35.58,35.54,35.54,176924.0,30.7772,30.8032,30.7686,30.7686,176924.0
2017-07-12 11:50:00,35.54,35.55,35.52,35.54,120150.0,30.7686,30.7772,30.7512,30.7686,120150.0
2017-07-12 11:55:00,35.54,35.57,35.54,35.55,90870.0,30.7686,30.7945,30.7686,30.7772,90870.0
2017-07-12 12:00:00,35.56,35.6,35.55,35.59,31822.0,30.7859,30.8205,30.7772,30.8118,31822.0
2017-07-12 12:05:00,35.6,35.6,35.56,35.57,71923.0,30.8205,30.8205,30.7859,30.7945,71923.0
2017-07-12 12:10:00,35.57,35.58,35.51,35.52,89428.0,30.7945,30.8032,30.7426,30.7512,89428.0
2017-07-12 12:15:00,35.52,35.57,35.51,35.55,49018.0,30.7512,30.7945,30.7426,30.7772,49018.0
2017-07-12 12:20:00,35.54,35.57,35.53,35.54,28509.0,30.7686,30.7945,30.7599,30.7686,28509.0
2017-07-12 12:25:00,35.54,35.56,35.53,35.53,56845.0,30.7686,30.7859,30.7599,30.7599,56845.0
2017-07-12 12:30:00,35.54,35.55,35.53,35.54,56994.0,30.7686,30.7772,30.7599,30.7686,56994.0
2017-07-12 12:35:00,35.53,35.57,35.53,35.56,34812.0,30.7599,30.7945,30.7599,30.7859,34812.0
2017-07-12 12:40:00,35.57,35.58,35.53,35.54,46343.0,30.7945,30.8032,30.7599,30.7686,46343.0
2017-07-12 12:45:00,35.53,35.54,35.49,35.51,95167.0,30.7599,30.7686,30.7253,30.7426,95167.0
2017-07-12 12:50:00,35.51,35.52,35.49,35.5,31641.0,30.7426,30.7512,30.7253,30.7339,31641.0
2017-07-12 12:55:00,35.5,35.57,35.49,35.57,61765.0,30.7339,30.7945,30.7253,30.7945,61765.0
2017-07-12 13:00:00,35.57,35.58,35.56,35.57,10800.0,30.7945,30.8032,30.7859,30.7945,10800.0
2017-07-12 13:05:00,35.57,35.57,35.55,35.57,42660.0,30.7945,30.7945,30.7772,30.7945,42660.0
2017-07-12 13:10:00,35.57,35.57,35.52,35.54,64276.0,30.7945,30.7945,30.7512,30.7686,64276.0
2017-07-12 13:15:00,35.54,35.55,35.54,35.54,17780.0,30.7686,30.7772,30.7686,30.7686,17780.0
2017-07-12 13:20:00,35.55,35.55,35.52,35.53,51522.0,30.7772,30.7772,30.7512,30.7599,51522.0
2017-07-12 13:25:00,35.52,35.53,35.49,35.49,73624.0,30.7512,30.7599,30.7253,30.7253,73624.0
2017-07-12 13:30:00,35.49,35.5,35.48,35.49,73066.0,30.7253,30.7339,30.7166,30.7253,73066.0
2017-07-12 13:35:00,35.5,35.51,35.49,35.51,23543.0,30.7339,30.7426,30.7253,30.7426,23543.0
2017-07-12 13:40:00,35.5,35.52,35.5,35.51,24857.0,30.7339,30.7512,30.7339,30.7426,24857.0
2017-07-12 13:45:00,35.51,35.57,35.51,35.56,29854.0,30.7426,30.7945,30.7426,30.7859,29854.0
2017-07-12 13:50:00,35.57,35.6,35.56,35.59,59730.0,30.7945,30.8205,30.7859,30.8118,59730.0
2017-07-12 13:55:00,35.58,35.59,35.58,35.59,24101.0,30.8032,30.8118,30.8032,30.8118,24101.0
2017-07-12 14:00:00,35.59,35.59,35.55,35.55,49156.0,30.8118,30.8118,30.7772,30.7772,49156.0
2017-07-12 14:05:00,35.55,35.56,35.52,35.54,45166.0,30.7772,30.7859,30.7512,30.7686,45166.0
2017-07-12 14:10:00,35.55,35.55,35.5,35.5,62034.0,30.7772,30.7772,30.7339,30.7339,62034.0
2017-07-12 14:15:00,35.5,35.57,35.5,35.57,54265.0,30.7339,30.7945,30.7339,30.7945,54265.0
2017-07-12 14:20:00,35.57,35.58,35.55,35.58,38100.0,30.7945,30.8032,30.7772,30.8032,38100.0
2017-07-12 14:25:00,35.57,35.6,35.57,35.59,36057.0,30.7945,30.8205,30.7945,30.8118,36057.0
2017-07-12 14:30:00,35.59,35.6,35.59,35.59,60253.0,30.8118,30.8205,30.8118,30.8118,60253.0
2017-07-12 14:35:00,35.59,35.6,35.59,35.59,17468.0,30.8118,30.8205,30.8118,30.8118,17468.0
2017-07-12 14:40:00,35.59,35.6,35.57,35.59,81779.0,30.8118,30.8205,30.7945,30.8118,81779.0
2017-07-12 14:45:00,35.59,35.6,35.58,35.59,31696.0,30.8118,30.8205,30.8032,30.8118,31696.0
2017-07-12 14:50:00,35.59,35.6,35.59,35.6,58787.0,30.8118,30.8205,30.8118,30.8205,58787.0
2017-07-12 14:55:00,35.59,35.6,35.58,35.59,65572.0,30.8118,30.8205,30.8032,30.8118,65572.0
2017-07-12 15:00:00,35.59,35.6,35.58,35.59,38396.0,30.8118,30.8205,30.8032,30.8118,38396.0
2017-07-12 15:05:00,35.59,35.61,35.59,35.6,25711.0,30.8118,30.8292,30.8118,30.8205,25711.0
2017-07-12 15:10:00,35.6,35.61,35.58,35.61,99094.0,30.8205,30.8292,30.8032,30.8292,99094.0
2017-07-12 15:15:00,35.61,35.61,35.59,35.59,93780.0,30.8292,30.8292,30.8118,30.8118,93780.0
2017-07-12 15:20:00,35.59,35.6,35.59,35.59,57939.0,30.8118,30.8205,30.8118,30.8118,57939.0
2017-07-12 15:25:00,35.59,35.6,35.58,35.59,76299.0,30.8118,30.8205,30.8032,30.8118,76299.0
2017-07-12 15:30:00,35.59,35.6,35.53,35.55,169401.0,30.8118,30.8205,30.7599,30.7772,169401.0
2017-07-12 15:35:00,35.55,35.57,35.54,35.57,54386.0,30.7772,30.7945,30.7686,30.7945,54386.0
2017-07-12 15:40:00,35.57,35.57,35.56,35.56,98792.0,30.7945,30.7945,30.7859,30.7859,98792.0
2017-07-12 15:45:00,35.56,35.57,35.51,35.52,344252.0,30.7859,30.7945,30.7426,30.7512,344252.0
2017-07-12 15:50:00,35.52,35.56,35.51,35.53,363988.0,30.7512,30.7859,30.7426,30.7599,363988.0
2017-07-12 15:55:00,35.53,35.54,35.49,35.51,426845.0,30.7599,30.7686,30.7253,30.7426,426845.0
2017-07-13 09:30:00,35.5,35.8,35.45,35.8,234411.0,30.7339,30.9936,30.6906,30.9936,234411.0
2017-07-13 09:35:00,35.8,35.92,35.78,35.91,133509.0,30.9936,31.0975,30.9763,31.0889,133509.0
2017-07-13 09:40:00,35.9,35.93,35.8,35.8,118201.0,31.0802,31.1062,30.9936,30.9936,118201.0
2017-07-13 09:45:00,35.8,35.81,35.74,35.74,100080.0,30.9936,31.0023,30.9417,30.9417,100080.0
2017-07-13 09:50:00,35.75,35.81,35.74,35.79,123742.0,30.9504,31.0023,30.9417,30.985,123742.0
2017-07-13 09:55:00,35.79,35.86,35.77,35.85,128632.0,30.985,31.0456,30.9677,31.0369,128632.0
2017-07-13 10:00:00,35.85,35.94,35.85,35.92,153592.0,31.0369,31.1149,31.0369,31.0975,153592.0
2017-07-13 10:05:00,35.91,35.96,35.88,35.95,201246.0,31.0889,31.1322,31.0629,31.1235,201246.0
2017-07-13 10:10:00,35.96,36.0,35.95,36.0,173608.0,31.1322,31.1668,31.1235,31.1668,173608.0
2017-07-13 10:15:00,36.0,36.06,35.95,36.04,675815.0,31.1668,31.2187,31.1235,31.2014,675815.0
2017-07-13 10:20:00,36.04,36.06,36.0,36.05,187401.0,31.2014,31.2187,31.1668,31.2101,187401.0
2017-07-13 10:25:00,36.05,36.08,35.92,35.93,152848.0,31.2101,31.2361,31.0975,31.1062,152848.0
2017-07-13 10:30:00,35.92,35.93,35.85,35.88,158295.0,31.0975,31.1062,31.0369,31.0629,158295.0
2017-07-13 10:35:00,35.87,35.9,35.85,35.86,114852.0,31.0542,31.0802,31.0369,31.0456,114852.0
2017-07-13 10:40:00,35.86,35.9,35.85,35.88,350387.0,31.0456,31.0802,31.0369,31.0629,350387.0
2017-07-13 10:45:00,35.89,35.95,35.86,35.94,132582.0,31.0716,31.1235,31.0456,31.1149,132582.0
2017-07-13 10:50:00,35.95,35.97,35.94,35.95,99855.0,31.1235,31.1408,31.1149,31.1235,99855.0
2017-07-13 10:55:00,35.95,36.02,35.95,36.01,119170.0,31.1235,31.1841,31.1235,31.1755,119170.0
2017-07-13 11:00:00,36.01,36.08,35.99,36.05,227653.0,31.1755,31.2361,31.1581,31.2101,227653.0
2017-07-13 11:05:00,36.05,36.06,36.0,36.02,104840.0,31.2101,31.2187,31.1668,31.1841,104840.0
2017-07-13 11:10:00,36.02,36.02,35.99,36.0,81445.0,31.1841,31.1841,31.1581,31.1668,81445.0
2017-07-13 11:15:00,36.0,36.02,35.99,35.99,67918.0,31.1668,31.1841,31.1581,31.1581,67918.0
2017-07-13 11:20:00,35.99,36.0,35.95,35.99,97039.0,31.1581,31.1668,31.1235,31.1581,97039.0
2017-07-13 11:25:00,35.98,36.03,35.91,35.93,641323.0,31.1495,31.1928,31.0889,31.1062,641323.0
2017-07-13 11:30:00,35.93,36.0,35.9,36.0,531282.0,31.1062,31.1668,31.0802,31.1668,531282.0
2017-07-13 11:35:00,36.0,36.02,35.95,36.0,108890.0,31.1668,31.1841,31.1235,31.1668,108890.0
2017-07-13 11:40:00,36.0,36.01,35.98,35.98,52620.0,31.1668,31.1755,31.1495,31.1495,52620.0
2017-07-13 11:45:00,35.98,36.04,35.98,36.04,87508.0,31.1495,31.2014,31.1495,31.2014,87508.0
2017-07-13 11:50:00,36.04,36.05,36.01,36.02,50609.0,31.2014,31.2101,31.1755,31.1841,50609.0
2017-07-13 11:55:00,36.02,36.04,36.0,36.02,70252.0,31.1841,31.2014,31.1668,31.1841,70252.0
2017-07-13 12:00:00,36.02,36.03,36.01,36.01,41729.0,31.1841,31.1928,31.1755,31.1755,41729.0
2017-07-13 12:05:00,36.01,36.02,35.99,35.99,29620.0,31.1755,31.1841,31.1581,31.1581,29620.0
2017-07-13 12:10:00,36.0,36.0,35.99,35.99,30902.0,31.1668,31.1668,31.1581,31.1581,30902.0
2017-07-13 12:15:00,36.0,36.0,35.98,36.0,221984.0,31.1668,31.1668,31.1495,31.1668,221984.0
2017-07-13 12:20:00,35.99,36.06,35.99,36.05,124269.0,31.1581,31.2187,31.1581,31.2101,124269.0
2017-07-13 12:25:00,36.05,36.06,36.04,36.05,63454.0,31.2101,31.2187,31.2014,31.2101,63454.0
2017-07-13 12:30:00,36.05,36.08,36.0,36.02,173388.0,31.2101,31.2361,31.1668,31.1841,173388.0
2017-07-13 12:35:00,36.01,36.04,36.01,36.04,69574.0,31.1755,31.2014,31.1755,31.2014,69574.0
2017-07-13 12:40:00,36.04,36.04,36.01,36.01,107768.0,31.2014,31.2014,31.1755,31.1755,107768.0
2017-07-13 12:45:00,36.01,36.01,35.98,36.01,104982.0,31.1755,31.1755,31.1495,31.1755,104982.0
2017-07-13 12:50:00,36.01,36.03,36.0,36.02,121964.0,31.1755,31.1928,31.1668,31.1841,121964.0
2017-07-13 12:55:00,36.01,36.03,36.01,36.01,48368.0,31.1755,31.1928,31.1755,31.1755,48368.0
2017-07-13 13:00:00,36.02,36.04,36.01,36.04,43532.0,31.1841,31.2014,31.1755,31.2014,43532.0
2017-07-13 13:05:00,36.03,36.04,36.0,36.01,56744.0,31.1928,31.2014,31.1668,31.1755,56744.0
2017-07-13 13:10:00,36.0,36.01,35.98,36.0,59187.0,31.1668,31.1755,31.1495,31.1668,59187.0
2017-07-13 13:15:00,35.99,36.0,35.98,36.0,39514.0,31.1581,31.1668,31.1495,31.1668,39514.0
2017-07-13 13:20:00,36.0,36.0,35.98,35.98,41071.0,31.1668,31.1668,31.1495,31.1495,41071.0
2017-07-13 13:25:00,35.99,36.0,35.98,35.98,48832.0,31.1581,31.1668,31.1495,31.1495,48832.0
2017-07-13 13:30:00,35.99,36.0,35.97,35.98,53092.0,31.1581,31.1668,31.1408,31.1495,53092.0
2017-07-13 13:35:00,35.98,35.99,35.97,35.97,26148.0,31.1495,31.1581,31.1408,31.1408,26148.0
2017-07-13 13:40:00,35.97,36.02,35.97,36.02,43878.0,31.1408,31.1841,31.1408,31.1841,43878.0
2017-07-13 13:45:00,36.02,36.02,35.99,35.99,81429.0,31.1841,31.1841,31.1581,31.1581,81429.0
2017-07-13 13:50:00,36.0,36.07,35.99,36.06,145596.0,31.1668,31.2274,31.1581,31.2187,145596.0
2017-07-13 13:55:00,36.05,36.08,36.05,36.08,103692.0,31.2101,31.2361,31.2101,31.2361,103692.0
2017-07-13 14:00:00,36.08,36.08,36.03,36.03,73509.0,31.2361,31.2361,31.1928,31.1928,73509.0
2017-07-13 14:05:00,36.04,36.06,36.01,36.04,135456.0,31.2014,31.2187,31.1755,31.2014,135456.0
2017-07-13 14:10:00,36.04,36.04,36.03,36.04,23936.0,31.2014,31.2014,31.1928,31.2014,23936.0
2017-07-13 14:15:00,36.03,36.07,36.02,36.07,100928.0,31.1928,31.2274,31.1841,31.2274,100928.0
2017-07-13 14:20:00,36.07,36.08,36.06,36.08,56977.0,31.2274,31.2361,31.2187,31.2361,56977.0
2017-07-13 14:25:00,36.08,36.1,36.07,36.09,91338.0,31.2361,31.2534,31.2274,31.2447,91338.0
2017-07-13 14:30:00,36.09,36.1,36.07,36.08,97196.0,31.2447,31.2534,31.2274,31.2361,97196.0
2017-07-13 14:35:00,36.08,36.1,36.07,36.1,105531.0,31.2361,31.2534,31.2274,31.2534,105531.0
2017-07-13 14:40:00,36.1,36.1,36.09,36.09,30086.0,31.2534,31.2534,31.2447,31.2447,30086.0
2017-07-13 14:45:00,36.09,36.1,36.06,36.06,131443.0,31.2447,31.2534,31.2187,31.2187,131443.0
2017-07-13 14:50:00,36.06,36.08,36.04,36.07,147357.0,31.2187,31.2361,31.2014,31.2274,147357.0
2017-07-13 14:55:00,36.07,36.09,36.06,36.08,51965.0,31.2274,31.2447,31.2187,31.2361,51965.0
2017-07-13 15:00:00,36.09,36.09,36.06,36.08,157313.0,31.2447,31.2447,31.2187,31.2361,157313.0
2017-07-13 15:05:00,36.08,36.12,36.07,36.11,267651.0,31.2361,31.2707,31.2274,31.262,267651.0
2017-07-13 15:10:00,36.11,36.11,36.06,36.09,128781.0,31.262,31.262,31.2187,31.2447,128781.0
2017-07-13 15:15:00,36.09,36.09,36.06,36.09,128100.0,31.2447,31.2447,31.2187,31.2447,128100.0
2017-07-13 15:20:00,36.09,36.12,36.08,36.12,101802.0,31.2447,31.2707,31.2361,31.2707,101802.0
2017-07-13 15:25:00,36.12,36.12,36.03,36.04,222131.0,31.2707,31.2707,31.1928,31.2014,222131.0
2017-07-13 15:30:00,36.05,36.05,36.01,36.02,219907.0,31.2101,31.2101,31.1755,31.1841,219907.0
2017-07-13 15:35:00,36.02,36.04,36.0,36.0,580921.0,31.1841,31.2014,31.1668,31.1668,580921.0
2017-07-13 15:40:00,36.0,36.01,35.93,35.95,559843.0,31.1668,31.1755,31.1062,31.1235,559843.0
2017-07-13 15:45:00,35.95,35.95,35.84,35.84,432253.0,31.1235,31.1235,31.0283,31.0283,432253.0
2017-07-13 15:50:00,35.84,35.89,35.82,35.89,432909.0,31.0283,31.0716,31.011,31.0716,432909.0
2017-07-13 15:55:00,35.89,35.91,35.85,35.87,844301.0,31.0716,31.0889,31.0369,31.0542,844301.0
2017-07-14 09:30:00,36.06,36.14,35.98,36.11,320519.0,31.2187,31.288,31.1495,31.262,320519.0
2017-07-14 09:35:00,36.11,36.2,36.08,36.16,148802.0,31.262,31.3399,31.2361,31.3053,148802.0
2017-07-14 09:40:00,36.16,36.24,36.15,36.2,259902.0,31.3053,31.3746,31.2967,31.3399,259902.0
2017-07-14 09:45:00,36.21,36.23,36.1,36.11,147570.0,31.3486,31.3659,31.2534,31.262,147570.0
2017-07-14 09:50:00,36.12,36.21,36.11,36.17,87232.0,31.2707,31.3486,31.262,31.314,87232.0
2017-07-14 09:55:00,36.17,36.19,36.15,36.17,92882.0,31.314,31.3313,31.2967,31.314,92882.0
2017-07-14 10:00:00,36.17,36.22,36.12,36.21,111604.0,31.314,31.3573,31.2707,31.3486,111604.0
2017-07-14 10:05:00,36.21,36.22,36.17,36.2,83061.0,31.3486,31.3573,31.314,31.3399,83061.0
2017-07-14 10:10:00,36.19,36.23,36.16,36.17,105879.0,31.3313,31.3659,31.3053,31.314,105879.0
2017-07-14 10:15:00,36.18,36.21,36.17,36.2,95802.0,31.3226,31.3486,31.314,31.3399,95802.0
2017-07-14 10:20:00,36.21,36.22,36.19,36.19,142378.0,31.3486,31.3573,31.3313,31.3313,142378.0
2017-07-14 10:25:00,36.2,36.23,36.18,36.2,100719.0,31.3399,31.3659,31.3226,31.3399,100719.0
2017-07-14 10:30:00,36.2,36.27,36.2,36.27,156359.0,31.3399,31.4005,31.3399,31.4005,156359.0
2017-07-14 10:35:00,36.27,36.29,36.22,36.25,71802.0,31.4005,31.4179,31.3573,31.3832,71802.0
2017-07-14 10:40:00,36.25,36.25,36.2,36.22,66623.0,31.3832,31.3832,31.3399,31.3573,66623.0
2017-07-14 10:45:00,36.22,36.27,36.21,36.27,50101.0,31.3573,31.4005,31.3486,31.4005,50101.0
2017-07-14 10:50:00,36.27,36.27,36.23,36.24,53927.0,31.4005,31.4005,31.3659,31.3746,53927.0
2017-07-14 10:55:00,36.25,36.29,36.24,36.27,98142.0,31.3832,31.4179,31.3746,31.4005,98142.0
2017-07-14 11:00:00,36.27,36.28,36.24,36.25,113069.0,31.4005,31.4092,31.3746,31.3832,113069.0
2017-07-14 11:05:00,36.25,36.25,36.18,36.18,114684.0,31.3832,31.3832,31.3226,31.3226,114684.0
2017-07-14 11:10:00,36.19,36.2,36.16,36.18,118515.0,31.3313,31.3399,31.3053,31.3226,118515.0
2017-07-14 11:15:00,36.18,36.18,36.13,36.14,80253.0,31.3226,31.3226,31.2793,31.288,80253.0
2017-07-14 11:20:00,36.15,36.18,36.13,36.18,72112.0,31.2967,31.3226,31.2793,31.3226,72112.0
2017-07-14 11:25:00,36.18,36.19,36.14,36.15,66611.0,31.3226,31.3313,31.288,31.2967,66611.0
2017-07-14 11:30:00,36.15,36.16,36.13,36.16,67600.0,31.2967,31.3053,31.2793,31.3053,67600.0
2017-07-14 11:35:00,36.16,36.18,36.14,36.18,67589.0,31.3053,31.3226,31.288,31.3226,67589.0
2017-07-14 11:40:00,36.18,36.22,36.17,36.21,84048.0,31.3226,31.3573,31.314,31.3486,84048.0
2017-07-14 11:45:00,36.2,36.25,36.2,36.25,67319.0,31.3399,31.3832,31.3399,31.3832,67319.0
2017-07-14 11:50:00,36.24,36.25,36.18,36.22,140749.0,31.3746,31.3832,31.3226,31.3573,140749.0
2017-07-14 11:55:00,36.22,36.23,36.21,36.23,42196.0,31.3573,31.3659,31.3486,31.3659,42196.0
2017-07-14 12:00:00,36.23,36.25,36.22,36.24,98042.0,31.3659,31.3832,31.3573,31.3746,98042.0
2017-07-14 12:05:00,36.25,36.27,36.24,36.26,102560.0,31.3832,31.4005,31.3746,31.3919,102560.0
2017-07-14 12:10:00,36.25,36.26,36.24,36.25,30856.0,31.3832,31.3919,31.3746,31.3832,30856.0
2017-07-14 12:15:00,36.25,36.27,36.24,36.26,53855.0,31.3832,31.4005,31.3746,31.3919,53855.0
2017-07-14 12:20:00,36.26,36.27,36.25,36.27,46569.0,31.3919,31.4005,31.3832,31.4005,46569.0
2017-07-14 12:25:00,36.27,36.27,36.26,36.27,45977.0,31.4005,31.4005,31.3919,31.4005,45977.0
2017-07-14 12:30:00,36.27,36.28,36.26,36.27,97528.0,31.4005,31.4092,31.3919,31.4005,97528.0
2017-07-14 12:35:00,36.27,36.29,36.25,36.28,88709.0,31.4005,31.4179,31.3832,31.4092,88709.0
2017-07-14 12:40:00,36.27,36.28,36.25,36.25,47504.0,31.4005,31.4092,31.3832,31.3832,47504.0
2017-07-14 12:45:00,36.26,36.26,36.21,36.21,156741.0,31.3919,31.3919,31.3486,31.3486,156741.0
2017-07-14 12:50:00,36.22,36.24,36.18,36.2,120630.0,31.3573,31.3746,31.3226,31.3399,120630.0
2017-07-14 12:55:00,36.2,36.22,36.2,36.22,31574.0,31.3399,31.3573,31.3399,31.3573,31574.0
2017-07-14 13:00:00,36.22,36.24,36.21,36.24,78210.0,31.3573,31.3746,31.3486,31.3746,78210.0
2017-07-14 13:05:00,36.24,36.28,36.23,36.28,52593.0,31.3746,31.4092,31.3659,31.4092,52593.0
2017-07-14 13:10:00,36.27,36.28,36.27,36.27,29102.0,31.4005,31.4092,31.4005,31.4005,29102.0
2017-07-14 13:15:00,36.28,36.28,36.25,36.26,63120.0,31.4092,31.4092,31.3832,31.3919,63120.0
2017-07-14 13:20:00,36.26,36.28,36.25,36.27,59911.0,31.3919,31.4092,31.3832,31.4005,59911.0
2017-07-14 13:25:00,36.27,36.28,36.26,36.27,40054.0,31.4005,31.4092,31.3919,31.4005,40054.0
2017-07-14 13:30:00,36.27,36.28,36.24,36.28,68581.0,31.4005,31.4092,31.3746,31.4092,68581.0
2017-07-14 13:35:00,36.27,36.28,36.27,36.27,13789.0,31.4005,31.4092,31.4005,31.4005,13789.0
2017-07-14 13:40:00,36.27,36.28,36.25,36.27,58806.0,31.4005,31.4092,31.3832,31.4005,58806.0
2017-07-14 13:45:00,36.28,36.28,36.27,36.28,20485.0,31.4092,31.4092,31.4005,31.4092,20485.0
2017-07-14 13:50:00,36.27,36.28,36.25,36.28,60206.0,31.4005,31.4092,31.3832,31.4092,60206.0
2017-07-14 13:55:00,36.27,36.29,36.27,36.29,38444.0,31.4005,31.4179,31.4005,31.4179,38444.0
2017-07-14 14:00:00,36.29,36.29,36.27,36.27,97219.0,31.4179,31.4179,31.4005,31.4005,97219.0
2017-07-14 14:05:00,36.27,36.28,36.24,36.25,124987.0,31.4005,31.4092,31.3746,31.3832,124987.0
2017-07-14 14:10:00,36.25,36.25,36.24,36.25,70351.0,31.3832,31.3832,31.3746,31.3832,70351.0
2017-07-14 14:15:00,36.24,36.25,36.24,36.25,71434.0,31.3746,31.3832,31.3746,31.3832,71434.0
2017-07-14 14:20:00,36.25,36.25,36.24,36.24,45787.0,31.3832,31.3832,31.3746,31.3746,45787.0
2017-07-14 14:25:00,36.25,36.25,36.24,36.25,180317.0,31.3832,31.3832,31.3746,31.3832,180317.0
2017-07-14 14:30:00,36.25,36.25,36.24,36.25,30101.0,31.3832,31.3832,31.3746,31.3832,30101.0
2017-07-14 14:35:00,36.25,36.25,36.23,36.24,98807.0,31.3832,31.3832,31.3659,31.3746,98807.0
2017-07-14 14:40:00,36.23,36.33,36.23,36.29,247588.0,31.3659,31.4525,31.3659,31.4179,247588.0
2017-07-14 14:45:00,36.29,36.31,36.27,36.27,77343.0,31.4179,31.4352,31.4005,31.4005,77343.0
2017-07-14 14:50:00,36.28,36.29,36.27,36.28,341656.0,31.4092,31.4179,31.4005,31.4092,341656.0
2017-07-14 14:55:00,36.29,36.29,36.28,36.29,42821.0,31.4179,31.4179,31.4092,31.4179,42821.0
2017-07-14 15:00:00,36.29,36.33,36.28,36.32,121478.0,31.4179,31.4525,31.4092,31.4438,121478.0
2017-07-14 15:05:00,36.32,36.32,36.3,36.31,93453.0,31.4438,31.4438,31.4265,31.4352,93453.0
2017-07-14 15:10:00,36.32,36.33,36.3,36.3,100141.0,31.4438,31.4525,31.4265,31.4265,100141.0
2017-07-14 15:15:00,36.31,36.35,36.3,36.33,88599.0,31.4352,31.4698,31.4265,31.4525,88599.0
2017-07-14 15:20:00,36.33,36.38,36.32,36.36,247089.0,31.4525,31.4958,31.4438,31.4785,247089.0
2017-07-14 15:25:00,36.36,36.4,36.35,36.4,141837.0,31.4785,31.5131,31.4698,31.5131,141837.0
2017-07-14 15:30:00,36.4,36.4,36.36,36.39,175567.0,31.5131,31.5131,31.4785,31.5044,175567.0
2017-07-14 15:35:00,36.39,36.42,36.38,36.41,211519.0,31.5044,31.5304,31.4958,31.5218,211519.0
2017-07-14 15:40:00,36.41,36.41,36.39,36.4,182473.0,31.5218,31.5218,31.5044,31.5131,182473.0
2017-07-14 15:45:00,36.39,36.44,36.39,36.41,281914.0,31.5044,31.5477,31.5044,31.5218,281914.0
2017-07-14 15:50:00,36.4,36.41,36.36,36.39,311472.0,31.5131,31.5218,31.4785,31.5044,311472.0
2017-07-14 15:55:00,36.38,36.39,36.33,36.35,570341.0,31.4958,31.5044,31.4525,31.4698,570341.0
2017-07-17 09:30:00,36.41,36.41,36.31,36.33,159230.0,31.5218,31.5218,31.4352,31.4525,159230.0
2017-07-17 09:35:00,36.33,36.38,36.33,36.35,92018.0,31.4525,31.4958,31.4525,31.4698,92018.0
2017-07-17 09:40:00,36.35,36.35,36.27,36.32,92860.0,31.4698,31.4698,31.4005,31.4438,92860.0
2017-07-17 09:45:00,36.31,36.37,36.3,36.33,170074.0,31.4352,31.4871,31.4265,31.4525,170074.0
2017-07-17 09:50:00,36.33,36.38,36.33,36.34,182123.0,31.4525,31.4958,31.4525,31.4611,182123.0
2017-07-17 09:55:00,36.35,36.35,36.29,36.32,173826.0,31.4698,31.4698,31.4179,31.4438,173826.0
2017-07-17 10:00:00,36.32,36.33,36.26,36.28,128405.0,31.4438,31.4525,31.3919,31.4092,128405.0
2017-07-17 10:05:00,36.27,36.29,36.22,36.23,129344.0,31.4005,31.4179,31.3573,31.3659,129344.0
2017-07-17 10:10:00,36.23,36.33,36.23,36.33,96049.0,31.3659,31.4525,31.3659,31.4525,96049.0
2017-07-17 10:15:00,36.32,36.35,36.32,36.34,109887.0,31.4438,31.4698,31.4438,31.4611,109887.0
2017-07-17 10:20:00,36.34,36.37,36.29,36.3,168225.0,31.4611,31.4871,31.4179,31.4265,168225.0
2017-07-17 10:25:00,36.3,36.32,36.26,36.3,174519.0,31.4265,31.4438,31.3919,31.4265,174519.0
2017-07-17 10:30:00,36.3,36.31,36.23,36.25,122249.0,31.4265,31.4352,31.3659,31.3832,122249.0
2017-07-17 10:35:00,36.25,36.26,36.2,36.25,97055.0,31.3832,31.3919,31.3399,31.3832,97055.0
2017-07-17 10:40:00,36.26,36.29,36.23,36.25,72926.0,31.3919,31.4179,31.3659,31.3832,72926.0
2017-07-17 10:45:00,36.25,36.28,36.23,36.26,76939.0,31.3832,31.4092,31.3659,31.3919,76939.0
2017-07-17 10:50:00,36.26,36.3,36.24,36.3,148694.0,31.3919,31.4265,31.3746,31.4265,148694.0
2017-07-17 10:55:00,36.29,36.35,36.29,36.34,96611.0,31.4179,31.4698,31.4179,31.4611,96611.0
2017-07-17 11:00:00,36.33,36.37,36.31,36.36,68432.0,31.4525,31.4871,31.4352,31.4785,68432.0
2017-07-17 11:05:00,36.36,36.42,36.36,36.4,119465.0,31.4785,31.5304,31.4785,31.5131,119465.0
2017-07-17 11:10:00,36.4,36.44,36.38,36.41,57186.0,31.5131,31.5477,31.4958,31.5218,57186.0
2017-07-17 11:15:00,36.41,36.43,36.39,36.43,140503.0,31.5218,31.5391,31.5044,31.5391,140503.0
2017-07-17 11:20:00,36.42,36.45,36.39,36.42,202024.0,31.5304,31.5564,31.5044,31.5304,202024.0
2017-07-17 11:25:00,36.42,36.43,36.36,36.38,102337.0,31.5304,31.5391,31.4785,31.4958,102337.0
2017-07-17 11:30:00,36.39,36.41,36.36,36.37,100777.0,31.5044,31.5218,31.4785,31.4871,100777.0
2017-07-17 11:35:00,36.36,36.37,36.33,36.34,86474.0,31.4785,31.4871,31.4525,31.4611,86474.0
2017-07-17 11:40:00,36.33,36.41,36.33,36.41,50285.0,31.4525,31.5218,31.4525,31.5218,50285.0
2017-07-17 11:45:00,36.41,36.41,36.36,36.38,100002.0,31.5218,31.5218,31.4785,31.4958,100002.0
2017-07-17 11:50:00,36.38,36.41,36.35,36.37,83485.0,31.4958,31.5218,31.4698,31.4871,83485.0
2017-07-17 11:55:00,36.38,36.39,36.37,36.38,27269.0,31.4958,31.5044,31.4871,31.4958,27269.0
2017-07-17 12:00:00,36.39,36.39,36.38,36.39,22322.0,31.5044,31.5044,31.4958,31.5044,22322.0
2017-07-17 12:05:00,36.38,36.39,36.37,36.39,37489.0,31.4958,31.5044,31.4871,31.5044,37489.0
2017-07-17 12:10:00,36.39,36.43,36.37,36.43,118707.0,31.5044,31.5391,31.4871,31.5391,118707.0
2017-07-17 12:15:00,36.42,36.43,36.41,36.41,23920.0,31.5304,31.5391,31.5218,31.5218,23920.0
2017-07-17 12:20:00,36.41,36.44,36.4,36.4,76682.0,31.5218,31.5477,31.5131,31.5131,76682.0
2017-07-17 12:25:00,36.41,36.43,36.39,36.43,68274.0,31.5218,31.5391,31.5044,31.5391,68274.0
2017-07-17 12:30:00,36.43,36.44,36.42,36.44,23336.0,31.5391,31.5477,31.5304,31.5477,23336.0
2017-07-17 12:35:00,36.43,36.44,36.4,36.4,59587.0,31.5391,31.5477,31.5131,31.5131,59587.0
2017-07-17 12:40:00,36.41,36.42,36.39,36.41,46045.0,31.5218,31.5304,31.5044,31.5218,46045.0
2017-07-17 12:45:00,36.41,36.44,36.41,36.43,113827.0,31.5218,31.5477,31.5218,31.5391,113827.0
2017-07-17 12:50:00,36.44,36.44,36.4,36.44,119775.0,31.5477,31.5477,31.5131,31.5477,119775.0
2017-07-17 12:55:00,36.43,36.47,36.43,36.45,51642.0,31.5391,31.5737,31.5391,31.5564,51642.0
2017-07-17 13:00:00,36.45,36.48,36.45,36.46,110418.0,31.5564,31.5824,31.5564,31.565,110418.0
2017-07-17 13:05:00,36.45,36.49,36.45,36.46,71092.0,31.5564,31.591,31.5564,31.565,71092.0
2017-07-17 13:10:00,36.46,36.49,36.46,36.48,87937.0,31.565,31.591,31.565,31.5824,87937.0
2017-07-17 13:15:00,36.48,36.48,36.4,36.4,88319.0,31.5824,31.5824,31.5131,31.5131,88319.0
2017-07-17 13:20:00,36.41,36.43,36.4,36.43,34965.0,31.5218,31.5391,31.5131,31.5391,34965.0
2017-07-17 13:25:00,36.42,36.43,36.41,36.42,55052.0,31.5304,31.5391,31.5218,31.5304,55052.0
2017-07-17 13:30:00,36.42,36.44,36.41,36.44,41905.0,31.5304,31.5477,31.5218,31.5477,41905.0
2017-07-17 13:35:00,36.43,36.44,36.43,36.43,23205.0,31.5391,31.5477,31.5391,31.5391,23205.0
2017-07-17 13:40:00,36.43,36.44,36.43,36.43,8338.0,31.5391,31.5477,31.5391,31.5391,8338.0
2017-07-17 13:45:00,36.43,36.44,36.41,36.42,54225.0,31.5391,31.5477,31.5218,31.5304,54225.0
2017-07-17 13:50:00,36.41,36.42,36.41,36.41,83971.0,31.5218,31.5304,31.5218,31.5218,83971.0
2017-07-17 13:55:00,36.41,36.45,36.41,36.45,29554.0,31.5218,31.5564,31.5218,31.5564,29554.0
2017-07-17 14:00:00,36.45,36.45,36.42,36.42,73319.0,31.5564,31.5564,31.5304,31.5304,73319.0
2017-07-17 14:05:00,36.42,36.43,36.42,36.42,45398.0,31.5304,31.5391,31.5304,31.5304,45398.0
2017-07-17 14:10:00,36.42,36.45,36.4,36.45,110957.0,31.5304,31.5564,31.5131,31.5564,110957.0
2017-07-17 14:15:00,36.44,36.49,36.44,36.48,81439.0,31.5477,31.591,31.5477,31.5824,81439.0
2017-07-17 14:20:00,36.49,36.5,36.48,36.5,34897.0,31.591,31.5997,31.5824,31.5997,34897.0
2017-07-17 14:25:00,36.5,36.5,36.48,36.49,123424.0,31.5997,31.5997,31.5824,31.591,123424.0
2017-07-17 14:30:00,36.49,36.5,36.47,36.5,52719.0,31.591,31.5997,31.5737,31.5997,52719.0
2017-07-17 14:35:00,36.49,36.51,36.49,36.49,150717.0,31.591,31.6083,31.591,31.591,150717.0
2017-07-17 14:40:00,36.5,36.5,36.49,36.49,23308.0,31.5997,31.5997,31.591,31.591,23308.0
2017-07-17 14:45:00,36.5,36.5,36.49,36.5,27801.0,31.5997,31.5997,31.591,31.5997,27801.0
2017-07-17 14:50:00,36.5,36.5,36.49,36.5,30710.0,31.5997,31.5997,31.591,31.5997,30710.0
2017-07-17 14:55:00,36.5,36.5,36.49,36.49,44176.0,31.5997,31.5997,31.591,31.591,44176.0
2017-07-17 15:00:00,36.5,36.5,36.49,36.49,45921.0,31.5997,31.5997,31.591,31.591,45921.0
2017-07-17 15:05:00,36.5,36.5,36.45,36.46,118811.0,31.5997,31.5997,31.5564,31.565,118811.0
2017-07-17 15:10:00,36.45,36.46,36.45,36.45,35800.0,31.5564,31.565,31.5564,31.5564,35800.0
2017-07-17 15:15:00,36.45,36.52,36.45,36.51,211364.0,31.5564,31.617,31.5564,31.6083,211364.0
2017-07-17 15:20:00,36.5,36.54,36.5,36.54,155769.0,31.5997,31.6343,31.5997,31.6343,155769.0
2017-07-17 15:25:00,36.54,36.54,36.5,36.54,191419.0,31.6343,31.6343,31.5997,31.6343,191419.0
2017-07-17 15:30:00,36.53,36.54,36.51,36.51,134638.0,31.6256,31.6343,31.6083,31.6083,134638.0
2017-07-17 15:35:00,36.51,36.52,36.51,36.51,122772.0,31.6083,31.617,31.6083,31.6083,122772.0
2017-07-17 15:40:00,36.51,36.51,36.43,36.45,238217.0,31.6083,31.6083,31.5391,31.5564,238217.0
2017-07-17 15:45:00,36.45,36.49,36.45,36.47,180957.0,31.5564,31.591,31.5564,31.5737,180957.0
2017-07-17 15:50:00,36.48,36.48,36.37,36.38,260383.0,31.5824,31.5824,31.4871,31.4958,260383.0
2017-07-17 15:55:00,36.39,36.4,36.37,36.39,480527.0,31.5044,31.5131,31.4871,31.5044,480527.0
2017-07-18 09:30:00,36.31,36.43,36.25,36.36,293346.0,31.4352,31.5391,31.3832,31.4785,293346.0
2017-07-18 09:35:00,36.36,36.47,36.27,36.3,151064.0,31.4785,31.5737,31.4005,31.4265,151064.0
2017-07-18 09:40:00,36.29,36.35,36.26,36.27,141533.0,31.4179,31.4698,31.3919,31.4005,141533.0
2017-07-18 09:45:00,36.26,36.32,36.22,36.28,101751.0,31.3919,31.4438,31.3573,31.4092,101751.0
2017-07-18 09:50:00,36.28,36.36,36.28,36.32,96800.0,31.4092,31.4785,31.4092,31.4438,96800.0
2017-07-18 09:55:00,36.33,36.34,36.26,36.34,128943.0,31.4525,31.4611,31.3919,31.4611,128943.0
2017-07-18 10:00:00,36.34,36.38,36.31,36.38,134591.0,31.4611,31.4958,31.4352,31.4958,134591.0
2017-07-18 10:05:00,36.38,36.39,36.36,36.39,86940.0,31.4958,31.5044,31.4785,31.5044,86940.0
2017-07-18 10:10:00,36.39,36.42,36.37,36.38,121238.0,31.5044,31.5304,31.4871,31.4958,121238.0
2017-07-18 10:15:00,36.37,36.39,36.37,36.38,81179.0,31.4871,31.5044,31.4871,31.4958,81179.0
2017-07-18 10:20:00,36.38,36.39,36.35,36.39,118935.0,31.4958,31.5044,31.4698,31.5044,118935.0
2017-07-18 10:25:00,36.39,36.41,36.37,36.37,85119.0,31.5044,31.5218,31.4871,31.4871,85119.0
2017-07-18 10:30:00,36.37,36.38,36.34,36.34,126791.0,31.4871,31.4958,31.4611,31.4611,126791.0
2017-07-18 10:35:00,36.35,36.37,36.3,36.3,94408.0,31.4698,31.4871,31.4265,31.4265,94408.0
2017-07-18 10:40:00,36.3,36.31,36.26,36.3,109925.0,31.4265,31.4352,31.3919,31.4265,109925.0
2017-07-18 10:45:00,36.29,36.31,36.27,36.27,86863.0,31.4179,31.4352,31.4005,31.4005,86863.0
2017-07-18 10:50:00,36.27,36.29,36.24,36.27,83443.0,31.4005,31.4179,31.3746,31.4005,83443.0
2017-07-18 10:55:00,36.27,36.32,36.27,36.29,106874.0,31.4005,31.4438,31.4005,31.4179,106874.0
2017-07-18 11:00:00,36.29,36.3,36.27,36.29,29772.0,31.4179,31.4265,31.4005,31.4179,29772.0
2017-07-18 11:05:00,36.3,36.3,36.25,36.25,66279.0,31.4265,31.4265,31.3832,31.3832,66279.0
2017-07-18 11:10:00,36.25,36.29,36.23,36.28,79721.0,31.3832,31.4179,31.3659,31.4092,79721.0
2017-07-18 11:15:00,36.28,36.29,36.25,36.25,59214.0,31.4092,31.4179,31.3832,31.3832,59214.0
2017-07-18 11:20:00,36.25,36.32,36.25,36.3,128395.0,31.3832,31.4438,31.3832,31.4265,128395.0
2017-07-18 11:25:00,36.3,36.32,36.28,36.28,90762.0,31.4265,31.4438,31.4092,31.4092,90762.0
2017-07-18 11:30:00,36.28,36.33,36.28,36.32,69395.0,31.4092,31.4525,31.4092,31.4438,69395.0
2017-07-18 11:35:00,36.32,36.32,36.29,36.31,96843.0,31.4438,31.4438,31.4179,31.4352,96843.0
2017-07-18 11:40:00,36.32,36.33,36.29,36.29,41936.0,31.4438,31.4525,31.4179,31.4179,41936.0
2017-07-18 11:45:00,36.3,36.3,36.26,36.29,45172.0,31.4265,31.4265,31.3919,31.4179,45172.0
2017-07-18 11:50:00,36.28,36.33,36.28,36.33,116133.0,31.4092,31.4525,31.4092,31.4525,116133.0
2017-07-18 11:55:00,36.32,36.33,36.31,36.32,48855.0,31.4438,31.4525,31.4352,31.4438,48855.0
2017-07-18 12:00:00,36.32,36.33,36.32,36.33,17738.0,31.4438,31.4525,31.4438,31.4525,17738.0
2017-07-18 12:05:00,36.33,36.35,36.32,36.35,41417.0,31.4525,31.4698,31.4438,31.4698,41417.0
2017-07-18 12:10:00,36.35,36.37,36.35,36.36,121199.0,31.4698,31.4871,31.4698,31.4785,121199.0
2017-07-18 12:15:00,36.36,36.38,36.36,36.36,98039.0,31.4785,31.4958,31.4785,31.4785,98039.0
2017-07-18 12:20:00,36.36,36.39,36.36,36.39,49700.0,31.4785,31.5044,31.4785,31.5044,49700.0
2017-07-18 12:25:00,36.39,36.39,36.37,36.38,28207.0,31.5044,31.5044,31.4871,31.4958,28207.0
2017-07-18 12:30:00,36.38,36.4,36.37,36.39,35859.0,31.4958,31.5131,31.4871,31.5044,35859.0
2017-07-18 12:35:00,36.39,36.4,36.38,36.39,59605.0,31.5044,31.5131,31.4958,31.5044,59605.0
2017-07-18 12:40:00,36.39,36.4,36.37,36.38,48141.0,31.5044,31.5131,31.4871,31.4958,48141.0
2017-07-18 12:45:00,36.38,36.39,36.36,36.36,24722.0,31.4958,31.5044,31.4785,31.4785,24722.0
2017-07-18 12:50:00,36.36,36.37,36.33,36.33,44373.0,31.4785,31.4871,31.4525,31.4525,44373.0
2017-07-18 12:55:00,36.33,36.34,36.32,36.32,34834.0,31.4525,31.4611,31.4438,31.4438,34834.0
2017-07-18 13:00:00,36.32,36.34,36.31,36.32,41655.0,31.4438,31.4611,31.4352,31.4438,41655.0
2017-07-18 13:05:00,36.32,36.33,36.32,36.32,18611.0,31.4438,31.4525,31.4438,31.4438,18611.0
2017-07-18 13:10:00,36.32,36.35,36.32,36.35,70832.0,31.4438,31.4698,31.4438,31.4698,70832.0
2017-07-18 13:15:00,36.36,36.39,36.36,36.39,26494.0,31.4785,31.5044,31.4785,31.5044,26494.0
2017-07-18 13:20:00,36.38,36.39,36.37,36.37,35251.0,31.4958,31.5044,31.4871,31.4871,35251.0
2017-07-18 13:25:00,36.38,36.38,36.35,36.36,44155.0,31.4958,31.4958,31.4698,31.4785,44155.0
2017-07-18 13:30:00,36.36,36.37,36.35,36.35,73857.0,31.4785,31.4871,31.4698,31.4698,73857.0
2017-07-18 13:35:00,36.35,36.37,36.34,36.36,67224.0,31.4698,31.4871,31.4611,31.4785,67224.0
2017-07-18 13:40:00,36.35,36.37,36.35,36.35,54669.0,31.4698,31.4871,31.4698,31.4698,54669.0
2017-07-18 13:45:00,36.35,36.37,36.35,36.36,89056.0,31.4698,31.4871,31.4698,31.4785,89056.0
2017-07-18 13:50:00,36.36,36.36,36.35,36.35,48770.0,31.4785,31.4785,31.4698,31.4698,48770.0
2017-07-18 13:55:00,36.36,36.37,36.35,36.35,53208.0,31.4785,31.4871,31.4698,31.4698,53208.0
2017-07-18 14:00:00,36.36,36.37,36.35,36.37,42126.0,31.4785,31.4871,31.4698,31.4871,42126.0
2017-07-18 14:05:00,36.37,36.37,36.35,36.37,49980.0,31.4871,31.4871,31.4698,31.4871,49980.0
2017-07-18 14:10:00,36.37,36.38,36.36,36.36,38178.0,31.4871,31.4958,31.4785,31.4785,38178.0
2017-07-18 14:15:00,36.36,36.37,36.35,36.35,66480.0,31.4785,31.4871,31.4698,31.4698,66480.0
2017-07-18 14:20:00,36.36,36.39,36.35,36.39,97095.0,31.4785,31.5044,31.4698,31.5044,97095.0
2017-07-18 14:25:00,36.39,36.43,36.37,36.43,143079.0,31.5044,31.5391,31.4871,31.5391,143079.0
2017-07-18 14:30:00,36.42,36.44,36.41,36.44,58012.0,31.5304,31.5477,31.5218,31.5477,58012.0
2017-07-18 14:35:00,36.44,36.44,36.37,36.37,89209.0,31.5477,31.5477,31.4871,31.4871,89209.0
2017-07-18 14:40:00,36.38,36.4,36.37,36.38,68803.0,31.4958,31.5131,31.4871,31.4958,68803.0
2017-07-18 14:45:00,36.39,36.39,36.37,36.37,55889.0,31.5044,31.5044,31.4871,31.4871,55889.0
2017-07-18 14:50:00,36.38,36.38,36.35,36.36,66042.0,31.4958,31.4958,31.4698,31.4785,66042.0
2017-07-18 14:55:00,36.35,36.4,36.35,36.37,88144.0,31.4698,31.5131,31.4698,31.4871,88144.0
2017-07-18 15:00:00,36.37,36.4,36.37,36.4,68271.0,31.4871,31.5131,31.4871,31.5131,68271.0
2017-07-18 15:05:00,36.4,36.42,36.39,36.42,33878.0,31.5131,31.5304,31.5044,31.5304,33878.0
2017-07-18 15:10:00,36.41,36.43,36.39,36.43,102205.0,31.5218,31.5391,31.5044,31.5391,102205.0
2017-07-18 15:15:00,36.43,36.46,36.41,36.46,88542.0,31.5391,31.565,31.5218,31.565,88542.0
2017-07-18 15:20:00,36.45,36.46,36.41,36.44,88254.0,31.5564,31.565,31.5218,31.5477,88254.0
2017-07-18 15:25:00,36.44,36.44,36.43,36.44,29490.0,31.5477,31.5477,31.5391,31.5477,29490.0
2017-07-18 15:30:00,36.44,36.44,36.41,36.44,132296.0,31.5477,31.5477,31.5218,31.5477,132296.0
2017-07-18 15:35:00,36.44,36.49,36.43,36.48,191852.0,31.5477,31.591,31.5391,31.5824,191852.0
2017-07-18 15:40:00,36.48,36.48,36.44,36.44,126484.0,31.5824,31.5824,31.5477,31.5477,126484.0
2017-07-18 15:45:00,36.45,36.46,36.43,36.45,144069.0,31.5564,31.565,31.5391,31.5564,144069.0
2017-07-18 15:50:00,36.45,36.46,36.42,36.43,168004.0,31.5564,31.565,31.5304,31.5391,168004.0
2017-07-18 15:55:00,36.43,36.45,36.41,36.44,315160.0,31.5391,31.5564,31.5218,31.5477,315160.0
2017-07-19 09:30:00,36.38,36.45,36.36,36.4,203057.0,31.4958,31.5564,31.4785,31.5131,203057.0
2017-07-19 09:35:00,36.4,36.41,36.36,36.41,140074.0,31.5131,31.5218,31.4785,31.5218,140074.0
2017-07-19 09:40:00,36.41,36.41,36.37,36.38,123664.0,31.5218,31.5218,31.4871,31.4958,123664.0
2017-07-19 09:45:00,36.39,36.41,36.32,36.33,169614.0,31.5044,31.5218,31.4438,31.4525,169614.0
2017-07-19 09:50:00,36.33,36.38,36.3,36.37,130836.0,31.4525,31.4958,31.4265,31.4871,130836.0
2017-07-19 09:55:00,36.38,36.41,36.34,36.38,103781.0,31.4958,31.5218,31.4611,31.4958,103781.0
2017-07-19 10:00:00,36.39,36.43,36.38,36.4,114524.0,31.5044,31.5391,31.4958,31.5131,114524.0
2017-07-19 10:05:00,36.4,36.41,36.38,36.39,97297.0,31.5131,31.5218,31.4958,31.5044,97297.0
2017-07-19 10:10:00,36.39,36.41,36.35,36.4,107033.0,31.5044,31.5218,31.4698,31.5131,107033.0
2017-07-19 10:15:00,36.4,36.41,36.36,36.39,122004.0,31.5131,31.5218,31.4785,31.5044,122004.0
2017-07-19 10:20:00,36.38,36.41,36.36,36.4,53979.0,31.4958,31.5218,31.4785,31.5131,53979.0
2017-07-19 10:25:00,36.4,36.41,36.3,36.35,166561.0,31.5131,31.5218,31.4265,31.4698,166561.0
2017-07-19 10:30:00,36.36,36.4,36.36,36.39,38832.0,31.4785,31.5131,31.4785,31.5044,38832.0
2017-07-19 10:35:00,36.39,36.41,36.35,36.35,60123.0,31.5044,31.5218,31.4698,31.4698,60123.0
2017-07-19 10:40:00,36.36,36.4,36.35,36.38,60249.0,31.4785,31.5131,31.4698,31.4958,60249.0
2017-07-19 10:45:00,36.38,36.41,36.37,36.39,121767.0,31.4958,31.5218,31.4871,31.5044,121767.0
2017-07-19 10:50:00,36.38,36.41,36.37,36.4,40907.0,31.4958,31.5218,31.4871,31.5131,40907.0
2017-07-19 10:55:00,36.39,36.4,36.38,36.39,44295.0,31.5044,31.5131,31.4958,31.5044,44295.0
2017-07-19 11:00:00,36.39,36.41,36.37,36.37,70980.0,31.5044,31.5218,31.4871,31.4871,70980.0
2017-07-19 11:05:00,36.37,36.38,36.35,36.35,49002.0,31.4871,31.4958,31.4698,31.4698,49002.0
2017-07-19 11:10:00,36.35,36.36,36.32,36.34,70123.0,31.4698,31.4785,31.4438,31.4611,70123.0
2017-07-19 11:15:00,36.33,36.37,36.33,36.35,37886.0,31.4525,31.4871,31.4525,31.4698,37886.0
2017-07-19 11:20:00,36.35,36.37,36.32,36.33,51880.0,31.4698,31.4871,31.4438,31.4525,51880.0
2017-07-19 11:25:00,36.33,36.35,36.32,36.32,42823.0,31.4525,31.4698,31.4438,31.4438,42823.0
2017-07-19 11:30:00,36.32,36.38,36.32,36.38,36791.0,31.4438,31.4958,31.4438,31.4958,36791.0
2017-07-19 11:35:00,36.39,36.4,36.37,36.39,31427.0,31.5044,31.5131,31.4871,31.5044,31427.0
2017-07-19 11:40:00,36.39,36.41,36.38,36.39,113669.0,31.5044,31.5218,31.4958,31.5044,113669.0
2017-07-19 11:45:00,36.39,36.4,36.37,36.39,24777.0,31.5044,31.5131,31.4871,31.5044,24777.0
2017-07-19 11:50:00,36.38,36.39,36.36,36.39,34388.0,31.4958,31.5044,31.4785,31.5044,34388.0
2017-07-19 11:55:00,36.39,36.4,36.37,36.39,36122.0,31.5044,31.5131,31.4871,31.5044,36122.0
2017-07-19 12:00:00,36.39,36.39,36.38,36.38,22261.0,31.5044,31.5044,31.4958,31.4958,22261.0
2017-07-19 12:05:00,36.38,36.39,36.37,36.37,22428.0,31.4958,31.5044,31.4871,31.4871,22428.0
2017-07-19 12:10:00,36.37,36.38,36.37,36.37,15241.0,31.4871,31.4958,31.4871,31.4871,15241.0
2017-07-19 12:15:00,36.37,36.4,36.37,36.39,24614.0,31.4871,31.5131,31.4871,31.5044,24614.0
2017-07-19 12:20:00,36.39,36.4,36.37,36.38,38382.0,31.5044,31.5131,31.4871,31.4958,38382.0
2017-07-19 12:25:00,36.38,36.41,36.38,36.39,76253.0,31.4958,31.5218,31.4958,31.5044,76253.0
2017-07-19 12:30:00,36.38,36.4,36.38,36.38,40317.0,31.4958,31.5131,31.4958,31.4958,40317.0
2017-07-19 12:35:00,36.38,36.39,36.37,36.37,41212.0,31.4958,31.5044,31.4871,31.4871,41212.0
2017-07-19 12:40:00,36.37,36.38,36.37,36.38,5985.0,31.4871,31.4958,31.4871,31.4958,5985.0
2017-07-19 12:45:00,36.37,36.38,36.37,36.37,21633.0,31.4871,31.4958,31.4871,31.4871,21633.0
2017-07-19 12:50:00,36.37,36.38,36.37,36.38,18661.0,31.4871,31.4958,31.4871,31.4958,18661.0
2017-07-19 12:55:00,36.38,36.4,36.36,36.4,85410.0,31.4958,31.5131,31.4785,31.5131,85410.0
2017-07-19 13:00:00,36.4,36.4,36.38,36.4,34360.0,31.5131,31.5131,31.4958,31.5131,34360.0
2017-07-19 13:05:00,36.4,36.4,36.38,36.39,30485.0,31.5131,31.5131,31.4958,31.5044,30485.0
2017-07-19 13:10:00,36.39,36.4,36.38,36.4,38609.0,31.5044,31.5131,31.4958,31.5131,38609.0
2017-07-19 13:15:00,36.4,36.41,36.38,36.39,184856.0,31.5131,31.5218,31.4958,31.5044,184856.0
2017-07-19 13:20:00,36.39,36.42,36.38,36.41,104919.0,31.5044,31.5304,31.4958,31.5218,104919.0
2017-07-19 13:25:00,36.41,36.42,36.4,36.4,46494.0,31.5218,31.5304,31.5131,31.5131,46494.0
2017-07-19 13:30:00,36.41,36.41,36.4,36.41,8870.0,31.5218,31.5218,31.5131,31.5218,8870.0
2017-07-19 13:35:00,36.4,36.41,36.4,36.41,21312.0,31.5131,31.5218,31.5131,31.5218,21312.0
2017-07-19 13:40:00,36.41,36.45,36.4,36.45,67798.0,31.5218,31.5564,31.5131,31.5564,67798.0
2017-07-19 13:45:00,36.44,36.45,36.41,36.42,129115.0,31.5477,31.5564,31.5218,31.5304,129115.0
2017-07-19 13:50:00,36.43,36.44,36.4,36.41,77643.0,31.5391,31.5477,31.5131,31.5218,77643.0
2017-07-19 13:55:00,36.41,36.41,36.4,36.41,19023.0,31.5218,31.5218,31.5131,31.5218,19023.0
2017-07-19 14:00:00,36.41,36.43,36.4,36.43,26176.0,31.5218,31.5391,31.5131,31.5391,26176.0
2017-07-19 14:05:00,36.42,36.44,36.41,36.44,67222.0,31.5304,31.5477,31.5218,31.5477,67222.0
2017-07-19 14:10:00,36.44,36.45,36.43,36.45,15677.0,31.5477,31.5564,31.5391,31.5564,15677.0
2017-07-19 14:15:00,36.45,36.47,36.45,36.47,40198.0,31.5564,31.5737,31.5564,31.5737,40198.0
2017-07-19 14:20:00,36.47,36.47,36.44,36.47,26290.0,31.5737,31.5737,31.5477,31.5737,26290.0
2017-07-19 14:25:00,36.46,36.49,36.44,36.48,66546.0,31.565,31.591,31.5477,31.5824,66546.0
2017-07-19 14:30:00,36.48,36.51,36.48,36.5,108316.0,31.5824,31.6083,31.5824,31.5997,108316.0
2017-07-19 14:35:00,36.49,36.51,36.48,36.5,67039.0,31.591,31.6083,31.5824,31.5997,67039.0
2017-07-19 14:40:00,36.5,36.5,36.46,36.47,75217.0,31.5997,31.5997,31.565,31.5737,75217.0
2017-07-19 14:45:00,36.47,36.49,36.46,36.48,59881.0,31.5737,31.591,31.565,31.5824,59881.0
2017-07-19 14:50:00,36.49,36.49,36.44,36.45,56825.0,31.591,31.591,31.5477,31.5564,56825.0
2017-07-19 14:55:00,36.45,36.45,36.44,36.44,16952.0,31.5564,31.5564,31.5477,31.5477,16952.0
2017-07-19 15:00:00,36.44,36.45,36.42,36.42,48837.0,31.5477,31.5564,31.5304,31.5304,48837.0
2017-07-19 15:05:00,36.42,36.43,36.42,36.42,23275.0,31.5304,31.5391,31.5304,31.5304,23275.0
2017-07-19 15:10:00,36.42,36.47,36.42,36.45,123823.0,31.5304,31.5737,31.5304,31.5564,123823.0
2017-07-19 15:15:00,36.46,36.49,36.45,36.47,71887.0,31.565,31.591,31.5564,31.5737,71887.0
2017-07-19 15:20:00,36.48,36.54,36.47,36.54,151895.0,31.5824,31.6343,31.5737,31.6343,151895.0
2017-07-19 15:25:00,36.54,36.54,36.51,36.52,151867.0,31.6343,31.6343,31.6083,31.617,151867.0
2017-07-19 15:30:00,36.52,36.52,36.47,36.47,158096.0,31.617,31.617,31.5737,31.5737,158096.0
2017-07-19 15:35:00,36.48,36.49,36.47,36.49,84959.0,31.5824,31.591,31.5737,31.591,84959.0
2017-07-19 15:40:00,36.49,36.5,36.49,36.5,62838.0,31.591,31.5997,31.591,31.5997,62838.0
2017-07-19 15:45:00,36.5,36.52,36.47,36.47,130855.0,31.5997,31.617,31.5737,31.5737,130855.0
2017-07-19 15:50:00,36.48,36.5,36.47,36.5,105784.0,31.5824,31.5997,31.5737,31.5997,105784.0
2017-07-19 15:55:00,36.5,36.51,36.47,36.48,389298.0,31.5997,31.6083,31.5737,31.5824,389298.0
2017-07-20 09:30:00,36.5,36.5,36.42,36.49,222342.0,31.5997,31.5997,31.5304,31.591,222342.0
2017-07-20 09:35:00,36.49,36.63,36.47,36.63,159917.0,31.591,31.7122,31.5737,31.7122,159917.0
2017-07-20 09:40:00,36.63,36.63,36.51,36.52,92048.0,31.7122,31.7122,31.6083,31.617,92048.0
2017-07-20 09:45:00,36.52,36.56,36.49,36.56,126715.0,31.617,31.6516,31.591,31.6516,126715.0
2017-07-20 09:50:00,36.56,36.57,36.49,36.52,159228.0,31.6516,31.6603,31.591,31.617,159228.0
2017-07-20 09:55:00,36.52,36.54,36.48,36.48,92768.0,31.617,31.6343,31.5824,31.5824,92768.0
2017-07-20 10:00:00,36.48,36.53,36.48,36.48,98186.0,31.5824,31.6256,31.5824,31.5824,98186.0
2017-07-20 10:05:00,36.48,36.49,36.44,36.45,111373.0,31.5824,31.591,31.5477,31.5564,111373.0
2017-07-20 10:10:00,36.45,36.52,36.45,36.48,83331.0,31.5564,31.617,31.5564,31.5824,83331.0
2017-07-20 10:15:00,36.48,36.5,36.46,36.46,64968.0,31.5824,31.5997,31.565,31.565,64968.0
2017-07-20 10:20:00,36.47,36.5,36.43,36.5,99188.0,31.5737,31.5997,31.5391,31.5997,99188.0
2017-07-20 10:25:00,36.5,36.53,36.49,36.52,58916.0,31.5997,31.6256,31.591,31.617,58916.0
2017-07-20 10:30:00,36.52,36.52,36.4,36.45,185061.0,31.617,31.617,31.5131,31.5564,185061.0
2017-07-20 10:35:00,36.45,36.49,36.34,36.36,214784.0,31.5564,31.591,31.4611,31.4785,214784.0
2017-07-20 10:40:00,36.36,36.44,36.35,36.42,70071.0,31.4785,31.5477,31.4698,31.5304,70071.0
2017-07-20 10:45:00,36.42,36.47,36.39,36.46,102608.0,31.5304,31.5737,31.5044,31.565,102608.0
2017-07-20 10:50:00,36.47,36.53,36.46,36.51,78979.0,31.5737,31.6256,31.565,31.6083,78979.0
2017-07-20 10:55:00,36.51,36.54,36.48,36.48,391424.0,31.6083,31.6343,31.5824,31.5824,391424.0
2017-07-20 11:00:00,36.48,36.48,36.42,36.42,92743.0,31.5824,31.5824,31.5304,31.5304,92743.0
2017-07-20 11:05:00,36.43,36.43,36.33,36.34,130983.0,31.5391,31.5391,31.4525,31.4611,130983.0
2017-07-20 11:10:00,36.34,36.35,36.31,36.33,147311.0,31.4611,31.4698,31.4352,31.4525,147311.0
2017-07-20 11:15:00,36.33,36.36,36.32,36.34,74729.0,31.4525,31.4785,31.4438,31.4611,74729.0
2017-07-20 11:20:00,36.34,36.36,36.32,36.32,54931.0,31.4611,31.4785,31.4438,31.4438,54931.0
2017-07-20 11:25:00,36.31,36.34,36.29,36.34,86316.0,31.4352,31.4611,31.4179,31.4611,86316.0
2017-07-20 11:30:00,36.34,36.37,36.33,36.34,105037.0,31.4611,31.4871,31.4525,31.4611,105037.0
2017-07-20 11:35:00,36.34,36.36,36.33,36.34,52435.0,31.4611,31.4785,31.4525,31.4611,52435.0
2017-07-20 11:40:00,36.34,36.37,36.33,36.37,38858.0,31.4611,31.4871,31.4525,31.4871,38858.0
2017-07-20 11:45:00,36.37,36.39,36.37,36.37,47925.0,31.4871,31.5044,31.4871,31.4871,47925.0
2017-07-20 11:50:00,36.38,36.41,36.37,36.39,45333.0,31.4958,31.5218,31.4871,31.5044,45333.0
2017-07-20 11:55:00,36.39,36.4,36.36,36.37,56364.0,31.5044,31.5131,31.4785,31.4871,56364.0
2017-07-20 12:00:00,36.37,36.37,36.35,36.37,66478.0,31.4871,31.4871,31.4698,31.4871,66478.0
2017-07-20 12:05:00,36.37,36.39,36.35,36.37,76410.0,31.4871,31.5044,31.4698,31.4871,76410.0
2017-07-20 12:10:00,36.37,36.41,36.37,36.41,68704.0,31.4871,31.5218,31.4871,31.5218,68704.0
2017-07-20 12:15:00,36.4,36.42,36.4,36.42,19063.0,31.5131,31.5304,31.5131,31.5304,19063.0
2017-07-20 12:20:00,36.41,36.45,36.4,36.45,42788.0,31.5218,31.5564,31.5131,31.5564,42788.0
2017-07-20 12:25:00,36.45,36.45,36.42,36.45,48598.0,31.5564,31.5564,31.5304,31.5564,48598.0
2017-07-20 12:30:00,36.45,36.46,36.43,36.43,45831.0,31.5564,31.565,31.5391,31.5391,45831.0
2017-07-20 12:35:00,36.43,36.44,36.42,36.44,21543.0,31.5391,31.5477,31.5304,31.5477,21543.0
2017-07-20 12:40:00,36.43,36.46,36.43,36.44,36163.0,31.5391,31.565,31.5391,31.5477,36163.0
2017-07-20 12:45:00,36.44,36.48,36.44,36.48,18908.0,31.5477,31.5824,31.5477,31.5824,18908.0
2017-07-20 12:50:00,36.48,36.49,36.46,36.47,48929.0,31.5824,31.591,31.565,31.5737,48929.0
2017-07-20 12:55:00,36.46,36.47,36.45,36.45,34454.0,31.565,31.5737,31.5564,31.5564,34454.0
2017-07-20 13:00:00,36.45,36.48,36.44,36.47,60148.0,31.5564,31.5824,31.5477,31.5737,60148.0
2017-07-20 13:05:00,36.47,36.49,36.46,36.48,67103.0,31.5737,31.591,31.565,31.5824,67103.0
2017-07-20 13:10:00,36.47,36.48,36.45,36.47,72508.0,31.5737,31.5824,31.5564,31.5737,72508.0
2017-07-20 13:15:00,36.46,36.46,36.43,36.44,143766.0,31.565,31.565,31.5391,31.5477,143766.0
2017-07-20 13:20:00,36.44,36.45,36.43,36.45,43765.0,31.5477,31.5564,31.5391,31.5564,43765.0
2017-07-20 13:25:00,36.45,36.45,36.44,36.44,21249.0,31.5564,31.5564,31.5477,31.5477,21249.0
2017-07-20 13:30:00,36.45,36.45,36.44,36.45,18727.0,31.5564,31.5564,31.5477,31.5564,18727.0
2017-07-20 13:35:00,36.45,36.47,36.43,36.46,121397.0,31.5564,31.5737,31.5391,31.565,121397.0
2017-07-20 13:40:00,36.46,36.48,36.45,36.45,104269.0,31.565,31.5824,31.5564,31.5564,104269.0
2017-07-20 13:45:00,36.45,36.46,36.43,36.44,52537.0,31.5564,31.565,31.5391,31.5477,52537.0
2017-07-20 13:50:00,36.44,36.44,36.43,36.44,22482.0,31.5477,31.5477,31.5391,31.5477,22482.0
2017-07-20 13:55:00,36.43,36.46,36.42,36.45,131998.0,31.5391,31.565,31.5304,31.5564,131998.0
2017-07-20 14:00:00,36.45,36.46,36.43,36.44,79254.0,31.5564,31.565,31.5391,31.5477,79254.0
2017-07-20 14:05:00,36.44,36.45,36.42,36.42,67639.0,31.5477,31.5564,31.5304,31.5304,67639.0
2017-07-20 14:10:00,36.43,36.43,36.41,36.41,119951.0,31.5391,31.5391,31.5218,31.5218,119951.0
2017-07-20 14:15:00,36.42,36.42,36.4,36.41,54747.0,31.5304,31.5304,31.5131,31.5218,54747.0
2017-07-20 14:20:00,36.41,36.46,36.41,36.46,50364.0,31.5218,31.565,31.5218,31.565,50364.0
2017-07-20 14:25:00,36.45,36.46,36.44,36.44,103279.0,31.5564,31.565,31.5477,31.5477,103279.0
2017-07-20 14:30:00,36.45,36.45,36.42,36.43,96199.0,31.5564,31.5564,31.5304,31.5391,96199.0
2017-07-20 14:35:00,36.44,36.44,36.38,36.4,164914.0,31.5477,31.5477,31.4958,31.5131,164914.0
2017-07-20 14:40:00,36.4,36.44,36.38,36.42,103461.0,31.5131,31.5477,31.4958,31.5304,103461.0
2017-07-20 14:45:00,36.42,36.45,36.41,36.45,152785.0,31.5304,31.5564,31.5218,31.5564,152785.0
2017-07-20 14:50:00,36.45,36.47,36.44,36.45,193846.0,31.5564,31.5737,31.5477,31.5564,193846.0
2017-07-20 14:55:00,36.45,36.45,36.43,36.45,50468.0,31.5564,31.5564,31.5391,31.5564,50468.0
2017-07-20 15:00:00,36.45,36.48,36.44,36.47,91311.0,31.5564,31.5824,31.5477,31.5737,91311.0
2017-07-20 15:05:00,36.48,36.48,36.45,36.47,52377.0,31.5824,31.5824,31.5564,31.5737,52377.0
2017-07-20 15:10:00,36.46,36.48,36.46,36.47,52166.0,31.565,31.5824,31.565,31.5737,52166.0
2017-07-20 15:15:00,36.47,36.48,36.47,36.47,48596.0,31.5737,31.5824,31.5737,31.5737,48596.0
2017-07-20 15:20:00,36.47,36.48,36.47,36.47,55837.0,31.5737,31.5824,31.5737,31.5737,55837.0
2017-07-20 15:25:00,36.48,36.48,36.47,36.48,90020.0,31.5824,31.5824,31.5737,31.5824,90020.0
2017-07-20 15:30:00,36.48,36.52,36.47,36.5,383040.0,31.5824,31.617,31.5737,31.5997,383040.0
2017-07-20 15:35:00,36.5,36.5,36.47,36.47,178112.0,31.5997,31.5997,31.5737,31.5737,178112.0
2017-07-20 15:40:00,36.48,36.48,36.46,36.47,103144.0,31.5824,31.5824,31.565,31.5737,103144.0
2017-07-20 15:45:00,36.47,36.48,36.46,36.48,131287.0,31.5737,31.5824,31.565,31.5824,131287.0
2017-07-20 15:50:00,36.48,36.48,36.42,36.43,198027.0,31.5824,31.5824,31.5304,31.5391,198027.0
2017-07-20 15:55:00,36.44,36.46,36.39,36.41,598629.0,31.5477,31.565,31.5044,31.5218,598629.0
2017-07-21 09:30:00,36.05,36.11,35.95,36.02,633971.0,31.2101,31.262,31.1235,31.1841,633971.0
2017-07-21 09:35:00,36.02,36.03,35.87,35.88,147318.0,31.1841,31.1928,31.0542,31.0629,147318.0
2017-07-21 09:40:00,35.87,35.93,35.77,35.91,189331.0,31.0542,31.1062,30.9677,31.0889,189331.0
2017-07-21 09:45:00,35.9,36.08,35.9,36.04,207203.0,31.0802,31.2361,31.0802,31.2014,207203.0
2017-07-21 09:50:00,36.04,36.04,35.81,35.82,152962.0,31.2014,31.2014,31.0023,31.011,152962.0
2017-07-21 09:55:00,35.83,35.86,35.71,35.76,254986.0,31.0196,31.0456,30.9157,30.959,254986.0
2017-07-21 10:00:00,35.77,35.81,35.71,35.73,199165.0,30.9677,31.0023,30.9157,30.933,199165.0
2017-07-21 10:05:00,35.73,35.8,35.71,35.79,164261.0,30.933,30.9936,30.9157,30.985,164261.0
2017-07-21 10:10:00,35.79,35.79,35.74,35.75,121544.0,30.985,30.985,30.9417,30.9504,121544.0
2017-07-21 10:15:00,35.75,35.8,35.72,35.79,90603.0,30.9504,30.9936,30.9244,30.985,90603.0
2017-07-21 10:20:00,35.79,35.89,35.77,35.88,104720.0,30.985,31.0716,30.9677,31.0629,104720.0
2017-07-21 10:25:00,35.89,35.89,35.83,35.84,103671.0,31.0716,31.0716,31.0196,31.0283,103671.0
2017-07-21 10:30:00,35.84,35.86,35.8,35.8,116895.0,31.0283,31.0456,30.9936,30.9936,116895.0
2017-07-21 10:35:00,35.81,35.83,35.79,35.82,82734.0,31.0023,31.0196,30.985,31.011,82734.0
2017-07-21 10:40:00,35.83,35.83,35.79,35.81,88251.0,31.0196,31.0196,30.985,31.0023,88251.0
2017-07-21 10:45:00,35.81,35.82,35.78,35.82,66561.0,31.0023,31.011,30.9763,31.011,66561.0
2017-07-21 10:50:00,35.81,35.86,35.79,35.85,75161.0,31.0023,31.0456,30.985,31.0369,75161.0
2017-07-21 10:55:00,35.85,35.86,35.81,35.84,53741.0,31.0369,31.0456,31.0023,31.0283,53741.0
2017-07-21 11:00:00,35.84,35.85,35.83,35.84,32571.0,31.0283,31.0369,31.0196,31.0283,32571.0
2017-07-21 11:05:00,35.84,35.9,35.83,35.89,79160.0,31.0283,31.0802,31.0196,31.0716,79160.0
2017-07-21 11:10:00,35.89,35.92,35.89,35.92,48813.0,31.0716,31.0975,31.0716,31.0975,48813.0
2017-07-21 11:15:00,35.91,35.94,35.91,35.93,63905.0,31.0889,31.1149,31.0889,31.1062,63905.0
2017-07-21 11:20:00,35.93,35.95,35.92,35.93,78055.0,31.1062,31.1235,31.0975,31.1062,78055.0
2017-07-21 11:25:00,35.93,35.95,35.91,35.92,165452.0,31.1062,31.1235,31.0889,31.0975,165452.0
2017-07-21 11:30:00,35.92,35.95,35.92,35.93,71607.0,31.0975,31.1235,31.0975,31.1062,71607.0
2017-07-21 11:35:00,35.93,35.94,35.88,35.89,70380.0,31.1062,31.1149,31.0629,31.0716,70380.0
2017-07-21 11:40:00,35.89,35.89,35.85,35.87,97256.0,31.0716,31.0716,31.0369,31.0542,97256.0
2017-07-21 11:45:00,35.87,35.92,35.87,35.91,77103.0,31.0542,31.0975,31.0542,31.0889,77103.0
2017-07-21 11:50:00,35.91,35.95,35.9,35.91,57295.0,31.0889,31.1235,31.0802,31.0889,57295.0
2017-07-21 11:55:00,35.91,35.91,35.87,35.87,59080.0,31.0889,31.0889,31.0542,31.0542,59080.0
2017-07-21 12:00:00,35.88,35.89,35.85,35.86,76086.0,31.0629,31.0716,31.0369,31.0456,76086.0
2017-07-21 12:05:00,35.86,35.9,35.85,35.88,51021.0,31.0456,31.0802,31.0369,31.0629,51021.0
2017-07-21 12:10:00,35.88,35.88,35.85,35.86,42206.0,31.0629,31.0629,31.0369,31.0456,42206.0
2017-07-21 12:15:00,35.86,35.88,35.85,35.87,36683.0,31.0456,31.0629,31.0369,31.0542,36683.0
2017-07-21 12:20:00,35.87,35.89,35.86,35.89,43609.0,31.0542,31.0716,31.0456,31.0716,43609.0
2017-07-21 12:25:00,35.89,35.93,35.88,35.93,53635.0,31.0716,31.1062,31.0629,31.1062,53635.0
2017-07-21 12:30:00,35.92,35.92,35.89,35.9,23784.0,31.0975,31.0975,31.0716,31.0802,23784.0
2017-07-21 12:35:00,35.91,35.92,35.89,35.89,37526.0,31.0889,31.0975,31.0716,31.0716,37526.0
2017-07-21 12:40:00,35.9,35.9,35.85,35.86,77887.0,31.0802,31.0802,31.0369,31.0456,77887.0
2017-07-21 12:45:00,35.87,35.88,35.86,35.88,45439.0,31.0542,31.0629,31.0456,31.0629,45439.0
2017-07-21 12:50:00,35.87,35.88,35.86,35.88,46086.0,31.0542,31.0629,31.0456,31.0629,46086.0
2017-07-21 12:55:00,35.87,35.88,35.85,35.87,71829.0,31.0542,31.0629,31.0369,31.0542,71829.0
2017-07-21 13:00:00,35.87,35.88,35.86,35.87,28790.0,31.0542,31.0629,31.0456,31.0542,28790.0
2017-07-21 13:05:00,35.88,35.88,35.85,35.85,27126.0,31.0629,31.0629,31.0369,31.0369,27126.0
2017-07-21 13:10:00,35.85,35.86,35.85,35.85,27928.0,31.0369,31.0456,31.0369,31.0369,27928.0
2017-07-21 13:15:00,35.86,35.86,35.85,35.85,39372.0,31.0456,31.0456,31.0369,31.0369,39372.0
2017-07-21 13:20:00,35.86,35.86,35.83,35.84,55830.0,31.0456,31.0456,31.0196,31.0283,55830.0
2017-07-21 13:25:00,35.84,35.86,35.84,35.86,42087.0,31.0283,31.0456,31.0283,31.0456,42087.0
2017-07-21 13:30:00,35.86,35.89,35.86,35.86,57497.0,31.0456,31.0716,31.0456,31.0456,57497.0
2017-07-21 13:35:00,35.86,35.91,35.86,35.91,66563.0,31.0456,31.0889,31.0456,31.0889,66563.0
2017-07-21 13:40:00,35.9,35.93,35.9,35.93,80858.0,31.0802,31.1062,31.0802,31.1062,80858.0
2017-07-21 13:45:00,35.92,35.93,35.9,35.93,78991.0,31.0975,31.1062,31.0802,31.1062,78991.0
2017-07-21 13:50:00,35.92,35.93,35.9,35.91,49565.0,31.0975,31.1062,31.0802,31.0889,49565.0
2017-07-21 13:55:00,35.91,35.92,35.9,35.92,41386.0,31.0889,31.0975,31.0802,31.0975,41386.0
2017-07-21 14:00:00,35.91,35.93,35.9,35.91,82767.0,31.0889,31.1062,31.0802,31.0889,82767.0
2017-07-21 14:05:00,35.91,35.95,35.9,35.94,47945.0,31.0889,31.1235,31.0802,31.1149,47945.0
2017-07-21 14:10:00,35.95,35.95,35.93,35.94,57001.0,31.1235,31.1235,31.1062,31.1149,57001.0
2017-07-21 14:15:00,35.94,35.95,35.92,35.95,106311.0,31.1149,31.1235,31.0975,31.1235,106311.0
2017-07-21 14:20:00,35.95,35.98,35.94,35.98,80407.0,31.1235,31.1495,31.1149,31.1495,80407.0
2017-07-21 14:25:00,35.98,35.99,35.97,35.98,84616.0,31.1495,31.1581,31.1408,31.1495,84616.0
2017-07-21 14:30:00,35.98,36.0,35.97,35.99,76180.0,31.1495,31.1668,31.1408,31.1581,76180.0
2017-07-21 14:35:00,35.99,36.01,35.99,36.0,44897.0,31.1581,31.1755,31.1581,31.1668,44897.0
2017-07-21 14:40:00,36.0,36.0,35.98,35.98,44121.0,31.1668,31.1668,31.1495,31.1495,44121.0
2017-07-21 14:45:00,35.98,35.99,35.98,35.98,16797.0,31.1495,31.1581,31.1495,31.1495,16797.0
2017-07-21 14:50:00,35.98,35.99,35.98,35.98,27366.0,31.1495,31.1581,31.1495,31.1495,27366.0
2017-07-21 14:55:00,35.98,35.99,35.98,35.98,19512.0,31.1495,31.1581,31.1495,31.1495,19512.0
2017-07-21 15:00:00,35.98,35.99,35.95,35.95,190488.0,31.1495,31.1581,31.1235,31.1235,190488.0
2017-07-21 15:05:00,35.95,35.96,35.94,35.95,74737.0,31.1235,31.1322,31.1149,31.1235,74737.0
2017-07-21 15:10:00,35.95,36.0,35.95,36.0,81258.0,31.1235,31.1668,31.1235,31.1668,81258.0
2017-07-21 15:15:00,36.0,36.0,35.97,35.97,73585.0,31.1668,31.1668,31.1408,31.1408,73585.0
2017-07-21 15:20:00,35.97,35.98,35.97,35.98,18715.0,31.1408,31.1495,31.1408,31.1495,18715.0
2017-07-21 15:25:00,35.98,35.98,35.97,35.98,22908.0,31.1495,31.1495,31.1408,31.1495,22908.0
2017-07-21 15:30:00,35.98,36.0,35.96,35.98,158591.0,31.1495,31.1668,31.1322,31.1495,158591.0
2017-07-21 15:35:00,35.98,36.01,35.98,36.0,152631.0,31.1495,31.1755,31.1495,31.1668,152631.0
2017-07-21 15:40:00,36.0,36.03,36.0,36.02,156192.0,31.1668,31.1928,31.1668,31.1841,156192.0
2017-07-21 15:45:00,36.02,36.05,36.01,36.05,305517.0,31.1841,31.2101,31.1755,31.2101,305517.0
2017-07-21 15:50:00,36.05,36.07,36.05,36.06,153055.0,31.2101,31.2274,31.2101,31.2187,153055.0
2017-07-21 15:55:00,36.06,36.08,36.06,36.07,579582.0,31.2187,31.2361,31.2187,31.2274,579582.0
2017-07-24 09:30:00,35.99,36.09,35.91,36.03,227624.0,31.1581,31.2447,31.0889,31.1928,227624.0
2017-07-24 09:35:00,36.03,36.07,35.94,35.96,293241.0,31.1928,31.2274,31.1149,31.1322,293241.0
2017-07-24 09:40:00,35.96,36.02,35.94,35.95,198478.0,31.1322,31.1841,31.1149,31.1235,198478.0
2017-07-24 09:45:00,35.95,36.0,35.92,35.97,236892.0,31.1235,31.1668,31.0975,31.1408,236892.0
2017-07-24 09:50:00,35.97,36.04,35.92,36.04,132823.0,31.1408,31.2014,31.0975,31.2014,132823.0
2017-07-24 09:55:00,36.04,36.06,35.99,35.99,105425.0,31.2014,31.2187,31.1581,31.1581,105425.0
2017-07-24 10:00:00,36.0,36.0,35.91,35.98,93253.0,31.1668,31.1668,31.0889,31.1495,93253.0
2017-07-24 10:05:00,35.98,36.07,35.98,36.06,88265.0,31.1495,31.2274,31.1495,31.2187,88265.0
2017-07-24 10:10:00,36.06,36.07,35.95,35.97,95802.0,31.2187,31.2274,31.1235,31.1408,95802.0
2017-07-24 10:15:00,35.97,36.02,35.96,36.0,92884.0,31.1408,31.1841,31.1322,31.1668,92884.0
2017-07-24 10:20:00,36.0,36.03,35.98,35.99,78171.0,31.1668,31.1928,31.1495,31.1581,78171.0
2017-07-24 10:25:00,36.0,36.01,35.96,35.98,91418.0,31.1668,31.1755,31.1322,31.1495,91418.0
2017-07-24 10:30:00,35.98,35.98,35.91,35.91,149211.0,31.1495,31.1495,31.0889,31.0889,149211.0
2017-07-24 10:35:00,35.91,35.93,35.9,35.9,115467.0,31.0889,31.1062,31.0802,31.0802,115467.0
2017-07-24 10:40:00,35.9,35.92,35.9,35.91,137796.0,31.0802,31.0975,31.0802,31.0889,137796.0
2017-07-24 10:45:00,35.92,35.92,35.88,35.91,118381.0,31.0975,31.0975,31.0629,31.0889,118381.0
2017-07-24 10:50:00,35.91,35.94,35.88,35.9,149362.0,31.0889,31.1149,31.0629,31.0802,149362.0
2017-07-24 10:55:00,35.89,35.9,35.86,35.87,114147.0,31.0716,31.0802,31.0456,31.0542,114147.0
2017-07-24 11:00:00,35.87,35.92,35.86,35.91,91592.0,31.0542,31.0975,31.0456,31.0889,91592.0
2017-07-24 11:05:00,35.91,35.97,35.91,35.96,80881.0,31.0889,31.1408,31.0889,31.1322,80881.0
2017-07-24 11:10:00,35.96,36.01,35.94,35.95,87369.0,31.1322,31.1755,31.1149,31.1235,87369.0
2017-07-24 11:15:00,35.94,35.98,35.94,35.95,64191.0,31.1149,31.1495,31.1149,31.1235,64191.0
2017-07-24 11:20:00,35.95,35.97,35.91,35.95,100812.0,31.1235,31.1408,31.0889,31.1235,100812.0
2017-07-24 11:25:00,35.95,35.96,35.91,35.95,83098.0,31.1235,31.1322,31.0889,31.1235,83098.0
2017-07-24 11:30:00,35.95,35.97,35.91,35.93,73353.0,31.1235,31.1408,31.0889,31.1062,73353.0
2017-07-24 11:35:00,35.93,35.97,35.93,35.95,65055.0,31.1062,31.1408,31.1062,31.1235,65055.0
2017-07-24 11:40:00,35.95,35.97,35.95,35.97,75628.0,31.1235,31.1408,31.1235,31.1408,75628.0
2017-07-24 11:45:00,35.97,36.0,35.96,36.0,108331.0,31.1408,31.1668,31.1322,31.1668,108331.0
2017-07-24 11:50:00,36.0,36.0,35.97,35.97,54554.0,31.1668,31.1668,31.1408,31.1408,54554.0
2017-07-24 11:55:00,35.97,36.02,35.97,36.0,58519.0,31.1408,31.1841,31.1408,31.1668,58519.0
2017-07-24 12:00:00,36.0,36.0,35.92,35.92,80246.0,31.1668,31.1668,31.0975,31.0975,80246.0
2017-07-24 12:05:00,35.93,35.93,35.86,35.88,91553.0,31.1062,31.1062,31.0456,31.0629,91553.0
2017-07-24 12:10:00,35.88,35.9,35.86,35.9,129644.0,31.0629,31.0802,31.0456,31.0802,129644.0
2017-07-24 12:15:00,35.9,35.93,35.85,35.85,97248.0,31.0802,31.1062,31.0369,31.0369,97248.0
2017-07-24 12:20:00,35.85,35.89,35.85,35.89,42323.0,31.0369,31.0716,31.0369,31.0716,42323.0
2017-07-24 12:25:00,35.88,35.93,35.88,35.91,69449.0,31.0629,31.1062,31.0629,31.0889,69449.0
2017-07-24 12:30:00,35.91,35.92,35.87,35.88,58482.0,31.0889,31.0975,31.0542,31.0629,58482.0
2017-07-24 12:35:00,35.88,35.89,35.88,35.89,24538.0,31.0629,31.0716,31.0629,31.0716,24538.0
2017-07-24 12:40:00,35.89,35.89,35.88,35.88,25021.0,31.0716,31.0716,31.0629,31.0629,25021.0
2017-07-24 12:45:00,35.88,35.91,35.88,35.9,67010.0,31.0629,31.0889,31.0629,31.0802,67010.0
2017-07-24 12:50:00,35.91,35.91,35.89,35.9,68242.0,31.0889,31.0889,31.0716,31.0802,68242.0
2017-07-24 12:55:00,35.9,35.97,35.9,35.96,69210.0,31.0802,31.1408,31.0802,31.1322,69210.0
2017-07-24 13:00:00,35.97,35.98,35.94,35.95,55276.0,31.1408,31.1495,31.1149,31.1235,55276.0
2017-07-24 13:05:00,35.95,35.96,35.94,35.95,43239.0,31.1235,31.1322,31.1149,31.1235,43239.0
2017-07-24 13:10:00,35.95,35.96,35.92,35.95,91931.0,31.1235,31.1322,31.0975,31.1235,91931.0
2017-07-24 13:15:00,35.95,35.96,35.94,35.95,82558.0,31.1235,31.1322,31.1149,31.1235,82558.0
2017-07-24 13:20:00,35.96,35.96,35.95,35.95,24102.0,31.1322,31.1322,31.1235,31.1235,24102.0
2017-07-24 13:25:00,35.95,35.96,35.93,35.95,94741.0,31.1235,31.1322,31.1062,31.1235,94741.0
2017-07-24 13:30:00,35.95,35.95,35.91,35.95,150258.0,31.1235,31.1235,31.0889,31.1235,150258.0
2017-07-24 13:35:00,35.95,35.96,35.94,35.96,35311.0,31.1235,31.1322,31.1149,31.1322,35311.0
2017-07-24 13:40:00,35.95,35.96,35.93,35.95,84279.0,31.1235,31.1322,31.1062,31.1235,84279.0
2017-07-24 13:45:00,35.94,35.99,35.94,35.98,74928.0,31.1149,31.1581,31.1149,31.1495,74928.0
2017-07-24 13:50:00,35.98,35.98,35.96,35.98,61547.0,31.1495,31.1495,31.1322,31.1495,61547.0
2017-07-24 13:55:00,35.98,35.98,35.96,35.97,44615.0,31.1495,31.1495,31.1322,31.1408,44615.0
2017-07-24 14:00:00,35.97,35.97,35.95,35.97,46305.0,31.1408,31.1408,31.1235,31.1408,46305.0
2017-07-24 14:05:00,35.97,35.97,35.93,35.94,63796.0,31.1408,31.1408,31.1062,31.1149,63796.0
2017-07-24 14:10:00,35.93,35.94,35.93,35.93,30057.0,31.1062,31.1149,31.1062,31.1062,30057.0
2017-07-24 14:15:00,35.94,35.94,35.92,35.94,79778.0,31.1149,31.1149,31.0975,31.1149,79778.0
2017-07-24 14:20:00,35.94,35.94,35.93,35.93,25953.0,31.1149,31.1149,31.1062,31.1062,25953.0
2017-07-24 14:25:00,35.94,35.95,35.88,35.9,200126.0,31.1149,31.1235,31.0629,31.0802,200126.0
2017-07-24 14:30:00,35.9,35.9,35.89,35.9,34377.0,31.0802,31.0802,31.0716,31.0802,34377.0
2017-07-24 14:35:00,35.9,35.9,35.89,35.9,22221.0,31.0802,31.0802,31.0716,31.0802,22221.0
2017-07-24 14:40:00,35.9,35.9,35.89,35.9,186835.0,31.0802,31.0802,31.0716,31.0802,186835.0
2017-07-24 14:45:00,35.9,35.9,35.89,35.9,25426.0,31.0802,31.0802,31.0716,31.0802,25426.0
2017-07-24 14:50:00,35.9,35.9,35.89,35.9,55229.0,31.0802,31.0802,31.0716,31.0802,55229.0
2017-07-24 14:55:00,35.9,35.9,35.89,35.9,74169.0,31.0802,31.0802,31.0716,31.0802,74169.0
2017-07-24 15:00:00,35.9,35.9,35.89,35.9,40009.0,31.0802,31.0802,31.0716,31.0802,40009.0
2017-07-24 15:05:00,35.9,35.9,35.89,35.9,236618.0,31.0802,31.0802,31.0716,31.0802,236618.0
2017-07-24 15:10:00,35.9,35.9,35.83,35.84,275093.0,31.0802,31.0802,31.0196,31.0283,275093.0
2017-07-24 15:15:00,35.84,35.86,35.81,35.83,230709.0,31.0283,31.0456,31.0023,31.0196,230709.0
2017-07-24 15:20:00,35.82,35.85,35.81,35.82,140075.0,31.011,31.0369,31.0023,31.011,140075.0
2017-07-24 15:25:00,35.81,35.82,35.72,35.76,342486.0,31.0023,31.011,30.9244,30.959,342486.0
2017-07-24 15:30:00,35.76,35.79,35.75,35.79,87319.0,30.959,30.985,30.9504,30.985,87319.0
2017-07-24 15:35:00,35.78,35.85,35.78,35.84,353081.0,30.9763,31.0369,30.9763,31.0283,353081.0
2017-07-24 15:40:00,35.84,35.87,35.83,35.86,158958.0,31.0283,31.0542,31.0196,31.0456,158958.0
2017-07-24 15:45:00,35.87,35.87,35.84,35.86,225950.0,31.0542,31.0542,31.0283,31.0456,225950.0
2017-07-24 15:50:00,35.86,35.92,35.85,35.92,328293.0,31.0456,31.0975,31.0369,31.0975,328293.0
2017-07-24 15:55:00,35.91,35.92,35.81,35.86,966112.0,31.0889,31.0975,31.0023,31.0456,966112.0
2017-07-25 09:30:00,35.94,36.1,35.76,35.8,458089.0,31.1149,31.2534,30.959,30.9936,458089.0
2017-07-25 09:35:00,35.8,35.88,35.71,35.73,348549.0,30.9936,31.0629,30.9157,30.933,348549.0
2017-07-25 09:40:00,35.73,35.88,35.66,35.75,491877.0,30.933,31.0629,30.8724,30.9504,491877.0
2017-07-25 09:45:00,35.74,35.99,35.72,35.98,331870.0,30.9417,31.1581,30.9244,31.1495,331870.0
2017-07-25 09:50:00,35.98,36.1,35.71,35.71,568147.0,31.1495,31.2534,30.9157,30.9157,568147.0
2017-07-25 09:55:00,35.7,35.72,35.6,35.72,343675.0,30.9071,30.9244,30.8205,30.9244,343675.0
2017-07-25 10:00:00,35.71,35.89,35.66,35.88,204738.0,30.9157,31.0716,30.8724,31.0629,204738.0
2017-07-25 10:05:00,35.88,35.95,35.83,35.94,180029.0,31.0629,31.1235,31.0196,31.1149,180029.0
2017-07-25 10:10:00,35.95,35.97,35.83,35.97,147163.0,31.1235,31.1408,31.0196,31.1408,147163.0
2017-07-25 10:15:00,35.98,36.1,35.95,36.1,308748.0,31.1495,31.2534,31.1235,31.2534,308748.0
2017-07-25 10:20:00,36.1,36.1,36.03,36.08,173067.0,31.2534,31.2534,31.1928,31.2361,173067.0
2017-07-25 10:25:00,36.07,36.17,36.05,36.17,210442.0,31.2274,31.314,31.2101,31.314,210442.0
2017-07-25 10:30:00,36.17,36.17,35.99,36.05,168122.0,31.314,31.314,31.1581,31.2101,168122.0
2017-07-25 10:35:00,36.04,36.11,36.04,36.11,72088.0,31.2014,31.262,31.2014,31.262,72088.0
2017-07-25 10:40:00,36.1,36.15,36.01,36.08,159727.0,31.2534,31.2967,31.1755,31.2361,159727.0
2017-07-25 10:45:00,36.08,36.14,36.07,36.08,102051.0,31.2361,31.288,31.2274,31.2361,102051.0
2017-07-25 10:50:00,36.08,36.16,36.07,36.11,128116.0,31.2361,31.3053,31.2274,31.262,128116.0
2017-07-25 10:55:00,36.12,36.13,36.02,36.07,128445.0,31.2707,31.2793,31.1841,31.2274,128445.0
2017-07-25 11:00:00,36.07,36.11,36.03,36.08,105891.0,31.2274,31.262,31.1928,31.2361,105891.0
2017-07-25 11:05:00,36.09,36.11,36.05,36.06,147099.0,31.2447,31.262,31.2101,31.2187,147099.0
2017-07-25 11:10:00,36.06,36.08,35.96,36.02,276703.0,31.2187,31.2361,31.1322,31.1841,276703.0
2017-07-25 11:15:00,36.02,36.11,36.01,36.07,155041.0,31.1841,31.262,31.1755,31.2274,155041.0
2017-07-25 11:20:00,36.06,36.1,36.06,36.09,79676.0,31.2187,31.2534,31.2187,31.2447,79676.0
2017-07-25 11:25:00,36.08,36.1,36.03,36.1,76033.0,31.2361,31.2534,31.1928,31.2534,76033.0
2017-07-25 11:30:00,36.1,36.13,36.07,36.08,92408.0,31.2534,31.2793,31.2274,31.2361,92408.0
2017-07-25 11:35:00,36.09,36.13,36.08,36.13,128298.0,31.2447,31.2793,31.2361,31.2793,128298.0
2017-07-25 11:40:00,36.13,36.13,36.06,36.08,91961.0,31.2793,31.2793,31.2187,31.2361,91961.0
2017-07-25 11:45:00,36.08,36.09,36.07,36.09,63754.0,31.2361,31.2447,31.2274,31.2447,63754.0
2017-07-25 11:50:00,36.09,36.09,36.07,36.08,104324.0,31.2447,31.2447,31.2274,31.2361,104324.0
2017-07-25 11:55:00,36.08,36.1,36.06,36.07,70833.0,31.2361,31.2534,31.2187,31.2274,70833.0
2017-07-25 12:00:00,36.06,36.1,36.06,36.08,74109.0,31.2187,31.2534,31.2187,31.2361,74109.0
2017-07-25 12:05:00,36.09,36.11,36.08,36.1,78727.0,31.2447,31.262,31.2361,31.2534,78727.0
2017-07-25 12:10:00,36.1,36.11,36.09,36.11,85142.0,31.2534,31.262,31.2447,31.262,85142.0
2017-07-25 12:15:00,36.1,36.11,36.08,36.09,47707.0,31.2534,31.262,31.2361,31.2447,47707.0
2017-07-25 12:20:00,36.09,36.1,36.07,36.07,99882.0,31.2447,31.2534,31.2274,31.2274,99882.0
2017-07-25 12:25:00,36.07,36.07,36.06,36.06,49782.0,31.2274,31.2274,31.2187,31.2187,49782.0
2017-07-25 12:30:00,36.06,36.07,36.03,36.04,80552.0,31.2187,31.2274,31.1928,31.2014,80552.0
2017-07-25 12:35:00,36.03,36.04,35.97,36.0,102697.0,31.1928,31.2014,31.1408,31.1668,102697.0
2017-07-25 12:40:00,36.01,36.02,35.99,36.01,51399.0,31.1755,31.1841,31.1581,31.1755,51399.0
2017-07-25 12:45:00,36.01,36.05,36.01,36.04,36796.0,31.1755,31.2101,31.1755,31.2014,36796.0
2017-07-25 12:50:00,36.05,36.09,36.04,36.07,91954.0,31.2101,31.2447,31.2014,31.2274,91954.0
2017-07-25 12:55:00,36.07,36.12,36.07,36.11,80217.0,31.2274,31.2707,31.2274,31.262,80217.0
2017-07-25 13:00:00,36.1,36.15,36.1,36.14,99893.0,31.2534,31.2967,31.2534,31.288,99893.0
2017-07-25 13:05:00,36.14,36.14,36.12,36.13,38186.0,31.288,31.288,31.2707,31.2793,38186.0
2017-07-25 13:10:00,36.13,36.13,36.09,36.09,83742.0,31.2793,31.2793,31.2447,31.2447,83742.0
2017-07-25 13:15:00,36.09,36.1,36.07,36.08,72342.0,31.2447,31.2534,31.2274,31.2361,72342.0
2017-07-25 13:20:00,36.07,36.07,36.02,36.05,106348.0,31.2274,31.2274,31.1841,31.2101,106348.0
2017-07-25 13:25:00,36.05,36.05,36.01,36.02,51900.0,31.2101,31.2101,31.1755,31.1841,51900.0
2017-07-25 13:30:00,36.02,36.08,36.02,36.08,77048.0,31.1841,31.2361,31.1841,31.2361,77048.0
2017-07-25 13:35:00,36.07,36.13,36.07,36.11,72575.0,31.2274,31.2793,31.2274,31.262,72575.0
2017-07-25 13:40:00,36.11,36.11,36.07,36.08,46471.0,31.262,31.262,31.2274,31.2361,46471.0
2017-07-25 13:45:00,36.07,36.08,36.02,36.02,55346.0,31.2274,31.2361,31.1841,31.1841,55346.0
2017-07-25 13:50:00,36.02,36.04,36.01,36.01,76339.0,31.1841,31.2014,31.1755,31.1755,76339.0
2017-07-25 13:55:00,36.01,36.04,36.01,36.03,42261.0,31.1755,31.2014,31.1755,31.1928,42261.0
2017-07-25 14:00:00,36.04,36.04,35.98,36.01,104093.0,31.2014,31.2014,31.1495,31.1755,104093.0
2017-07-25 14:05:00,36.01,36.07,36.0,36.05,57955.0,31.1755,31.2274,31.1668,31.2101,57955.0
2017-07-25 14:10:00,36.05,36.06,35.99,35.99,72455.0,31.2101,31.2187,31.1581,31.1581,72455.0
2017-07-25 14:15:00,35.99,36.0,35.95,35.95,75481.0,31.1581,31.1668,31.1235,31.1235,75481.0
2017-07-25 14:20:00,35.95,36.0,35.95,35.98,86619.0,31.1235,31.1668,31.1235,31.1495,86619.0
2017-07-25 14:25:00,35.98,36.02,35.98,35.99,79881.0,31.1495,31.1841,31.1495,31.1581,79881.0
2017-07-25 14:30:00,35.99,36.0,35.98,35.98,48540.0,31.1581,31.1668,31.1495,31.1495,48540.0
2017-07-25 14:35:00,35.98,35.99,35.97,35.97,68223.0,31.1495,31.1581,31.1408,31.1408,68223.0
2017-07-25 14:40:00,35.97,35.98,35.92,35.93,115656.0,31.1408,31.1495,31.0975,31.1062,115656.0
2017-07-25 14:45:00,35.93,35.93,35.88,35.9,129459.0,31.1062,31.1062,31.0629,31.0802,129459.0
2017-07-25 14:50:00,35.91,35.91,35.84,35.85,126692.0,31.0889,31.0889,31.0283,31.0369,126692.0
2017-07-25 14:55:00,35.86,35.89,35.85,35.88,192242.0,31.0456,31.0716,31.0369,31.0629,192242.0
2017-07-25 15:00:00,35.89,35.89,35.86,35.87,58372.0,31.0716,31.0716,31.0456,31.0542,58372.0
2017-07-25 15:05:00,35.86,35.87,35.85,35.86,93060.0,31.0456,31.0542,31.0369,31.0456,93060.0
2017-07-25 15:10:00,35.87,35.87,35.81,35.83,134284.0,31.0542,31.0542,31.0023,31.0196,134284.0
2017-07-25 15:15:00,35.83,35.83,35.78,35.78,125375.0,31.0196,31.0196,30.9763,30.9763,125375.0
2017-07-25 15:20:00,35.78,35.79,35.63,35.64,670076.0,30.9763,30.985,30.8465,30.8551,670076.0
2017-07-25 15:25:00,35.64,35.72,35.63,35.71,301778.0,30.8551,30.9244,30.8465,30.9157,301778.0
2017-07-25 15:30:00,35.72,35.72,35.62,35.68,334259.0,30.9244,30.9244,30.8378,30.8898,334259.0
2017-07-25 15:35:00,35.67,35.71,35.57,35.58,504421.0,30.8811,30.9157,30.7945,30.8032,504421.0
2017-07-25 15:40:00,35.58,35.62,35.5,35.52,481200.0,30.8032,30.8378,30.7339,30.7512,481200.0
2017-07-25 15:45:00,35.53,35.64,35.5,35.58,424771.0,30.7599,30.8551,30.7339,30.8032,424771.0
2017-07-25 15:50:00,35.59,35.61,35.51,35.52,372431.0,30.8118,30.8292,30.7426,30.7512,372431.0
2017-07-25 15:55:00,35.53,35.65,35.52,35.58,632066.0,30.7599,30.8638,30.7512,30.8032,632066.0
2017-07-26 09:30:00,35.55,35.64,35.4,35.55,525987.0,30.7772,30.8551,30.6473,30.7772,525987.0
2017-07-26 09:35:00,35.55,35.57,35.4,35.5,324410.0,30.7772,30.7945,30.6473,30.7339,324410.0
2017-07-26 09:40:00,35.49,35.57,35.43,35.57,237157.0,30.7253,30.7945,30.6733,30.7945,237157.0
2017-07-26 09:45:00,35.57,35.59,35.46,35.59,134550.0,30.7945,30.8118,30.6993,30.8118,134550.0
2017-07-26 09:50:00,35.59,35.68,35.57,35.67,150641.0,30.8118,30.8898,30.7945,30.8811,150641.0
2017-07-26 09:55:00,35.67,35.73,35.62,35.65,202499.0,30.8811,30.933,30.8378,30.8638,202499.0
2017-07-26 10:00:00,35.65,35.77,35.64,35.76,239934.0,30.8638,30.9677,30.8551,30.959,239934.0
2017-07-26 10:05:00,35.76,35.8,35.71,35.73,173875.0,30.959,30.9936,30.9157,30.933,173875.0
2017-07-26 10:10:00,35.73,35.78,35.71,35.77,85969.0,30.933,30.9763,30.9157,30.9677,85969.0
2017-07-26 10:15:00,35.78,35.8,35.74,35.76,97059.0,30.9763,30.9936,30.9417,30.959,97059.0
2017-07-26 10:20:00,35.77,35.77,35.76,35.77,93220.0,30.9677,30.9677,30.959,30.9677,93220.0
2017-07-26 10:25:00,35.77,35.78,35.71,35.76,199111.0,30.9677,30.9763,30.9157,30.959,199111.0
2017-07-26 10:30:00,35.76,35.78,35.68,35.72,127281.0,30.959,30.9763,30.8898,30.9244,127281.0
2017-07-26 10:35:00,35.73,35.81,35.72,35.8,93595.0,30.933,31.0023,30.9244,30.9936,93595.0
2017-07-26 10:40:00,35.8,35.86,35.79,35.84,63338.0,30.9936,31.0456,30.985,31.0283,63338.0
2017-07-26 10:45:00,35.84,35.87,35.8,35.84,93668.0,31.0283,31.0542,30.9936,31.0283,93668.0
2017-07-26 10:50:00,35.84,35.85,35.79,35.85,62651.0,31.0283,31.0369,30.985,31.0369,62651.0
2017-07-26 10:55:00,35.84,35.91,35.84,35.87,111051.0,31.0283,31.0889,31.0283,31.0542,111051.0
2017-07-26 11:00:00,35.87,35.88,35.84,35.84,102484.0,31.0542,31.0629,31.0283,31.0283,102484.0
2017-07-26 11:05:00,35.84,35.86,35.83,35.84,83146.0,31.0283,31.0456,31.0196,31.0283,83146.0
2017-07-26 11:10:00,35.83,35.85,35.83,35.83,77041.0,31.0196,31.0369,31.0196,31.0196,77041.0
2017-07-26 11:15:00,35.83,35.84,35.82,35.82,97277.0,31.0196,31.0283,31.011,31.011,97277.0
2017-07-26 11:20:00,35.82,35.83,35.81,35.82,61287.0,31.011,31.0196,31.0023,31.011,61287.0
2017-07-26 11:25:00,35.82,35.83,35.8,35.8,134049.0,31.011,31.0196,30.9936,30.9936,134049.0
2017-07-26 11:30:00,35.8,35.81,35.76,35.76,67111.0,30.9936,31.0023,30.959,30.959,67111.0
2017-07-26 11:35:00,35.77,35.78,35.74,35.75,80814.0,30.9677,30.9763,30.9417,30.9504,80814.0
2017-07-26 11:40:00,35.75,35.75,35.72,35.72,56074.0,30.9504,30.9504,30.9244,30.9244,56074.0
2017-07-26 11:45:00,35.73,35.75,35.71,35.71,71881.0,30.933,30.9504,30.9157,30.9157,71881.0
2017-07-26 11:50:00,35.72,35.73,35.71,35.71,73144.0,30.9244,30.933,30.9157,30.9157,73144.0
2017-07-26 11:55:00,35.71,35.72,35.69,35.71,81917.0,30.9157,30.9244,30.8984,30.9157,81917.0
2017-07-26 12:00:00,35.7,35.74,35.7,35.74,87668.0,30.9071,30.9417,30.9071,30.9417,87668.0
2017-07-26 12:05:00,35.74,35.76,35.73,35.76,42609.0,30.9417,30.959,30.933,30.959,42609.0
2017-07-26 12:10:00,35.76,35.76,35.71,35.71,70079.0,30.959,30.959,30.9157,30.9157,70079.0
2017-07-26 12:15:00,35.72,35.72,35.71,35.72,53451.0,30.9244,30.9244,30.9157,30.9244,53451.0
2017-07-26 12:20:00,35.72,35.73,35.7,35.7,171568.0,30.9244,30.933,30.9071,30.9071,171568.0
2017-07-26 12:25:00,35.7,35.72,35.69,35.7,92257.0,30.9071,30.9244,30.8984,30.9071,92257.0
2017-07-26 12:30:00,35.7,35.71,35.69,35.7,67005.0,30.9071,30.9157,30.8984,30.9071,67005.0
2017-07-26 12:35:00,35.7,35.72,35.69,35.72,170028.0,30.9071,30.9244,30.8984,30.9244,170028.0
2017-07-26 12:40:00,35.72,35.79,35.71,35.79,74216.0,30.9244,30.985,30.9157,30.985,74216.0
2017-07-26 12:45:00,35.79,35.8,35.76,35.76,123096.0,30.985,30.9936,30.959,30.959,123096.0
2017-07-26 12:50:00,35.75,35.75,35.73,35.73,23342.0,30.9504,30.9504,30.933,30.933,23342.0
2017-07-26 12:55:00,35.73,35.74,35.69,35.69,71230.0,30.933,30.9417,30.8984,30.8984,71230.0
2017-07-26 13:00:00,35.69,35.7,35.69,35.7,42390.0,30.8984,30.9071,30.8984,30.9071,42390.0
2017-07-26 13:05:00,35.7,35.7,35.66,35.66,109707.0,30.9071,30.9071,30.8724,30.8724,109707.0
2017-07-26 13:10:00,35.66,35.68,35.64,35.65,66508.0,30.8724,30.8898,30.8551,30.8638,66508.0
2017-07-26 13:15:00,35.65,35.65,35.64,35.65,29597.0,30.8638,30.8638,30.8551,30.8638,29597.0
2017-07-26 13:20:00,35.65,35.65,35.64,35.64,22743.0,30.8638,30.8638,30.8551,30.8551,22743.0
2017-07-26 13:25:00,35.64,35.65,35.62,35.62,135385.0,30.8551,30.8638,30.8378,30.8378,135385.0
2017-07-26 13:30:00,35.63,35.63,35.6,35.6,142224.0,30.8465,30.8465,30.8205,30.8205,142224.0
2017-07-26 13:35:00,35.6,35.61,35.6,35.6,33222.0,30.8205,30.8292,30.8205,30.8205,33222.0
2017-07-26 13:40:00,35.61,35.61,35.6,35.6,31201.0,30.8292,30.8292,30.8205,30.8205,31201.0
2017-07-26 13:45:00,35.6,35.61,35.6,35.6,36632.0,30.8205,30.8292,30.8205,30.8205,36632.0
2017-07-26 13:50:00,35.6,35.61,35.6,35.6,62109.0,30.8205,30.8292,30.8205,30.8205,62109.0
2017-07-26 13:55:00,35.6,35.62,35.59,35.62,107669.0,30.8205,30.8378,30.8118,30.8378,107669.0
2017-07-26 14:00:00,35.62,35.64,35.62,35.63,99681.0,30.8378,30.8551,30.8378,30.8465,99681.0
2017-07-26 14:05:00,35.63,35.69,35.63,35.66,106282.0,30.8465,30.8984,30.8465,30.8724,106282.0
2017-07-26 14:10:00,35.66,35.66,35.63,35.64,91493.0,30.8724,30.8724,30.8465,30.8551,91493.0
2017-07-26 14:15:00,35.64,35.64,35.61,35.63,87156.0,30.8551,30.8551,30.8292,30.8465,87156.0
2017-07-26 14:20:00,35.63,35.63,35.61,35.63,73166.0,30.8465,30.8465,30.8292,30.8465,73166.0
2017-07-26 14:25:00,35.63,35.66,35.62,35.62,129522.0,30.8465,30.8724,30.8378,30.8378,129522.0
2017-07-26 14:30:00,35.62,35.63,35.61,35.61,98005.0,30.8378,30.8465,30.8292,30.8292,98005.0
2017-07-26 14:35:00,35.61,35.62,35.59,35.61,98493.0,30.8292,30.8378,30.8118,30.8292,98493.0
2017-07-26 14:40:00,35.61,35.61,35.57,35.58,125661.0,30.8292,30.8292,30.7945,30.8032,125661.0
2017-07-26 14:45:00,35.58,35.59,35.57,35.59,65974.0,30.8032,30.8118,30.7945,30.8118,65974.0
2017-07-26 14:50:00,35.59,35.59,35.57,35.58,161758.0,30.8118,30.8118,30.7945,30.8032,161758.0
2017-07-26 14:55:00,35.58,35.59,35.57,35.59,82988.0,30.8032,30.8118,30.7945,30.8118,82988.0
2017-07-26 15:00:00,35.59,35.65,35.58,35.65,119943.0,30.8118,30.8638,30.8032,30.8638,119943.0
2017-07-26 15:05:00,35.65,35.67,35.64,35.65,112658.0,30.8638,30.8811,30.8551,30.8638,112658.0
2017-07-26 15:10:00,35.65,35.65,35.63,35.64,90801.0,30.8638,30.8638,30.8465,30.8551,90801.0
2017-07-26 15:15:00,35.63,35.64,35.63,35.64,49844.0,30.8465,30.8551,30.8465,30.8551,49844.0
2017-07-26 15:20:00,35.64,35.64,35.62,35.62,135405.0,30.8551,30.8551,30.8378,30.8378,135405.0
2017-07-26 15:25:00,35.63,35.63,35.62,35.63,67390.0,30.8465,30.8465,30.8378,30.8465,67390.0
2017-07-26 15:30:00,35.63,35.65,35.6,35.61,285219.0,30.8465,30.8638,30.8205,30.8292,285219.0
2017-07-26 15:35:00,35.6,35.61,35.6,35.6,74440.0,30.8205,30.8292,30.8205,30.8205,74440.0
2017-07-26 15:40:00,35.61,35.64,35.6,35.61,253229.0,30.8292,30.8551,30.8205,30.8292,253229.0
2017-07-26 15:45:00,35.61,35.63,35.59,35.61,321197.0,30.8292,30.8465,30.8118,30.8292,321197.0
2017-07-26 15:50:00,35.6,35.61,35.6,35.61,198402.0,30.8205,30.8292,30.8205,30.8292,198402.0
2017-07-26 15:55:00,35.61,35.63,35.59,35.61,494996.0,30.8292,30.8465,30.8118,30.8292,494996.0
2017-07-27 09:30:00,35.5,35.53,35.38,35.49,368314.0,30.7339,30.7599,30.63,30.7253,368314.0
2017-07-27 09:35:00,35.49,35.61,35.47,35.6,105574.0,30.7253,30.8292,30.708,30.8205,105574.0
2017-07-27 09:40:00,35.6,35.62,35.52,35.55,186641.0,30.8205,30.8378,30.7512,30.7772,186641.0
2017-07-27 09:45:00,35.54,35.69,35.54,35.62,204094.0,30.7686,30.8984,30.7686,30.8378,204094.0
2017-07-27 09:50:00,35.63,35.69,35.61,35.66,193861.0,30.8465,30.8984,30.8292,30.8724,193861.0
2017-07-27 09:55:00,35.65,35.7,35.61,35.69,109112.0,30.8638,30.9071,30.8292,30.8984,109112.0
2017-07-27 10:00:00,35.69,35.75,35.67,35.74,105663.0,30.8984,30.9504,30.8811,30.9417,105663.0
2017-07-27 10:05:00,35.75,35.8,35.74,35.8,129147.0,30.9504,30.9936,30.9417,30.9936,129147.0
2017-07-27 10:10:00,35.8,35.84,35.78,35.78,137521.0,30.9936,31.0283,30.9763,30.9763,137521.0
2017-07-27 10:15:00,35.77,35.87,35.77,35.86,104845.0,30.9677,31.0542,30.9677,31.0456,104845.0
2017-07-27 10:20:00,35.87,35.87,35.8,35.84,80269.0,31.0542,31.0542,30.9936,31.0283,80269.0
2017-07-27 10:25:00,35.84,35.85,35.78,35.8,131708.0,31.0283,31.0369,30.9763,30.9936,131708.0
2017-07-27 10:30:00,35.81,35.84,35.8,35.83,96449.0,31.0023,31.0283,30.9936,31.0196,96449.0
2017-07-27 10:35:00,35.82,35.83,35.76,35.78,89714.0,31.011,31.0196,30.959,30.9763,89714.0
2017-07-27 10:40:00,35.78,35.79,35.74,35.79,136787.0,30.9763,30.985,30.9417,30.985,136787.0
2017-07-27 10:45:00,35.79,35.83,35.79,35.82,76824.0,30.985,31.0196,30.985,31.011,76824.0
2017-07-27 10:50:00,35.83,35.83,35.77,35.79,71415.0,31.0196,31.0196,30.9677,30.985,71415.0
2017-07-27 10:55:00,35.79,35.9,35.79,35.9,118289.0,30.985,31.0802,30.985,31.0802,118289.0
2017-07-27 11:00:00,35.89,35.9,35.82,35.84,99952.0,31.0716,31.0802,31.011,31.0283,99952.0
2017-07-27 11:05:00,35.85,35.86,35.82,35.83,63520.0,31.0369,31.0456,31.011,31.0196,63520.0
2017-07-27 11:10:00,35.83,35.89,35.82,35.88,128191.0,31.0196,31.0716,31.011,31.0629,128191.0
2017-07-27 11:15:00,35.87,35.88,35.82,35.84,120392.0,31.0542,31.0629,31.011,31.0283,120392.0
2017-07-27 11:20:00,35.85,35.87,35.82,35.86,114953.0,31.0369,31.0542,31.011,31.0456,114953.0
2017-07-27 11:25:00,35.87,35.87,35.83,35.83,97758.0,31.0542,31.0542,31.0196,31.0196,97758.0
2017-07-27 11:30:00,35.84,35.86,35.82,35.84,90928.0,31.0283,31.0456,31.011,31.0283,90928.0
2017-07-27 11:35:00,35.84,35.88,35.84,35.85,58985.0,31.0283,31.0629,31.0283,31.0369,58985.0
2017-07-27 11:40:00,35.86,35.87,35.85,35.87,29838.0,31.0456,31.0542,31.0369,31.0542,29838.0
2017-07-27 11:45:00,35.87,35.89,35.86,35.89,48325.0,31.0542,31.0716,31.0456,31.0716,48325.0
2017-07-27 11:50:00,35.89,35.9,35.87,35.9,69310.0,31.0716,31.0802,31.0542,31.0802,69310.0
2017-07-27 11:55:00,35.91,35.92,35.9,35.91,62562.0,31.0889,31.0975,31.0802,31.0889,62562.0
2017-07-27 12:00:00,35.91,35.96,35.91,35.96,94013.0,31.0889,31.1322,31.0889,31.1322,94013.0
2017-07-27 12:05:00,35.96,35.96,35.93,35.95,63765.0,31.1322,31.1322,31.1062,31.1235,63765.0
2017-07-27 12:10:00,35.95,35.98,35.95,35.95,78345.0,31.1235,31.1495,31.1235,31.1235,78345.0
2017-07-27 12:15:00,35.96,35.96,35.95,35.96,13157.0,31.1322,31.1322,31.1235,31.1322,13157.0
2017-07-27 12:20:00,35.95,35.96,35.89,35.91,102995.0,31.1235,31.1322,31.0716,31.0889,102995.0
2017-07-27 12:25:00,35.91,35.96,35.88,35.93,115060.0,31.0889,31.1322,31.0629,31.1062,115060.0
2017-07-27 12:30:00,35.94,35.97,35.93,35.94,67495.0,31.1149,31.1408,31.1062,31.1149,67495.0
2017-07-27 12:35:00,35.94,35.99,35.93,35.96,138559.0,31.1149,31.1581,31.1062,31.1322,138559.0
2017-07-27 12:40:00,35.95,35.98,35.93,35.95,173341.0,31.1235,31.1495,31.1062,31.1235,173341.0
2017-07-27 12:45:00,35.95,35.97,35.94,35.95,44418.0,31.1235,31.1408,31.1149,31.1235,44418.0
2017-07-27 12:50:00,35.96,35.97,35.93,35.94,80467.0,31.1322,31.1408,31.1062,31.1149,80467.0
2017-07-27 12:55:00,35.93,35.96,35.9,35.91,93658.0,31.1062,31.1322,31.0802,31.0889,93658.0
2017-07-27 13:00:00,35.9,35.91,35.88,35.89,80636.0,31.0802,31.0889,31.0629,31.0716,80636.0
2017-07-27 13:05:00,35.89,35.92,35.88,35.89,73082.0,31.0716,31.0975,31.0629,31.0716,73082.0
2017-07-27 13:10:00,35.89,35.89,35.79,35.85,119032.0,31.0716,31.0716,30.985,31.0369,119032.0
2017-07-27 13:15:00,35.84,35.87,35.82,35.85,92138.0,31.0283,31.0542,31.011,31.0369,92138.0
2017-07-27 13:20:00,35.84,35.86,35.82,35.83,81132.0,31.0283,31.0456,31.011,31.0196,81132.0
2017-07-27 13:25:00,35.82,35.83,35.72,35.77,152592.0,31.011,31.0196,30.9244,30.9677,152592.0
2017-07-27 13:30:00,35.76,35.76,35.7,35.7,78017.0,30.959,30.959,30.9071,30.9071,78017.0
2017-07-27 13:35:00,35.71,35.73,35.67,35.69,78321.0,30.9157,30.933,30.8811,30.8984,78321.0
2017-07-27 13:40:00,35.69,35.71,35.64,35.68,98672.0,30.8984,30.9157,30.8551,30.8898,98672.0
2017-07-27 13:45:00,35.69,35.7,35.66,35.67,93080.0,30.8984,30.9071,30.8724,30.8811,93080.0
2017-07-27 13:50:00,35.67,35.69,35.6,35.64,166662.0,30.8811,30.8984,30.8205,30.8551,166662.0
2017-07-27 13:55:00,35.64,35.65,35.61,35.63,91130.0,30.8551,30.8638,30.8292,30.8465,91130.0
2017-07-27 14:00:00,35.63,35.68,35.61,35.66,103546.0,30.8465,30.8898,30.8292,30.8724,103546.0
2017-07-27 14:05:00,35.66,35.76,35.66,35.75,51052.0,30.8724,30.959,30.8724,30.9504,51052.0
2017-07-27 14:10:00,35.75,35.8,35.74,35.76,59498.0,30.9504,30.9936,30.9417,30.959,59498.0
2017-07-27 14:15:00,35.76,35.78,35.75,35.78,45604.0,30.959,30.9763,30.9504,30.9763,45604.0
2017-07-27 14:20:00,35.77,35.78,35.76,35.77,32492.0,30.9677,30.9763,30.959,30.9677,32492.0
2017-07-27 14:25:00,35.76,35.78,35.76,35.77,62124.0,30.959,30.9763,30.959,30.9677,62124.0
2017-07-27 14:30:00,35.77,35.79,35.76,35.76,90368.0,30.9677,30.985,30.959,30.959,90368.0
2017-07-27 14:35:00,35.76,35.81,35.76,35.8,78044.0,30.959,31.0023,30.959,30.9936,78044.0
2017-07-27 14:40:00,35.8,35.8,35.76,35.77,67594.0,30.9936,30.9936,30.959,30.9677,67594.0
2017-07-27 14:45:00,35.77,35.78,35.76,35.78,48838.0,30.9677,30.9763,30.959,30.9763,48838.0
2017-07-27 14:50:00,35.77,35.8,35.76,35.8,84301.0,30.9677,30.9936,30.959,30.9936,84301.0
2017-07-27 14:55:00,35.8,35.84,35.79,35.83,73634.0,30.9936,31.0283,30.985,31.0196,73634.0
2017-07-27 15:00:00,35.83,35.83,35.79,35.79,65940.0,31.0196,31.0196,30.985,30.985,65940.0
2017-07-27 15:05:00,35.8,35.81,35.78,35.78,66390.0,30.9936,31.0023,30.9763,30.9763,66390.0
2017-07-27 15:10:00,35.78,35.79,35.75,35.78,89822.0,30.9763,30.985,30.9504,30.9763,89822.0
2017-07-27 15:15:00,35.78,35.8,35.78,35.8,45718.0,30.9763,30.9936,30.9763,30.9936,45718.0
2017-07-27 15:20:00,35.8,35.84,35.78,35.84,126975.0,30.9936,31.0283,30.9763,31.0283,126975.0
2017-07-27 15:25:00,35.83,35.84,35.82,35.83,82929.0,31.0196,31.0283,31.011,31.0196,82929.0
2017-07-27 15:30:00,35.84,35.86,35.82,35.85,150161.0,31.0283,31.0456,31.011,31.0369,150161.0
2017-07-27 15:35:00,35.84,35.89,35.84,35.87,135169.0,31.0283,31.0716,31.0283,31.0542,135169.0
2017-07-27 15:40:00,35.87,35.89,35.85,35.89,159287.0,31.0542,31.0716,31.0369,31.0716,159287.0
2017-07-27 15:45:00,35.89,35.94,35.89,35.94,242973.0,31.0716,31.1149,31.0716,31.1149,242973.0
2017-07-27 15:50:00,35.93,35.96,35.89,35.89,232674.0,31.1062,31.1322,31.0716,31.0716,232674.0
2017-07-27 15:55:00,35.89,35.94,35.88,35.93,469370.0,31.0716,31.1149,31.0629,31.1062,469370.0
2017-07-28 09:30:00,35.82,35.85,35.66,35.7,271480.0,31.011,31.0369,30.8724,30.9071,271480.0
2017-07-28 09:35:00,35.7,35.8,35.69,35.74,168094.0,30.9071,30.9936,30.8984,30.9417,168094.0
2017-07-28 09:40:00,35.74,35.75,35.51,35.53,159442.0,30.9417,30.9504,30.7426,30.7599,159442.0
2017-07-28 09:45:00,35.53,35.61,35.48,35.59,181580.0,30.7599,30.8292,30.7166,30.8118,181580.0
2017-07-28 09:50:00,35.59,35.62,35.5,35.61,141959.0,30.8118,30.8378,30.7339,30.8292,141959.0
2017-07-28 09:55:00,35.61,35.71,35.59,35.65,133481.0,30.8292,30.9157,30.8118,30.8638,133481.0
2017-07-28 10:00:00,35.65,35.66,35.57,35.65,145042.0,30.8638,30.8724,30.7945,30.8638,145042.0
2017-07-28 10:05:00,35.65,35.66,35.56,35.58,110041.0,30.8638,30.8724,30.7859,30.8032,110041.0
2017-07-28 10:10:00,35.59,35.68,35.56,35.65,73254.0,30.8118,30.8898,30.7859,30.8638,73254.0
2017-07-28 10:15:00,35.65,35.7,35.62,35.68,69309.0,30.8638,30.9071,30.8378,30.8898,69309.0
2017-07-28 10:20:00,35.68,35.77,35.66,35.77,101684.0,30.8898,30.9677,30.8724,30.9677,101684.0
2017-07-28 10:25:00,35.78,35.8,35.72,35.77,83403.0,30.9763,30.9936,30.9244,30.9677,83403.0
2017-07-28 10:30:00,35.77,35.82,35.72,35.77,90469.0,30.9677,31.011,30.9244,30.9677,90469.0
2017-07-28 10:35:00,35.79,35.83,35.77,35.79,117475.0,30.985,31.0196,30.9677,30.985,117475.0
2017-07-28 10:40:00,35.79,35.87,35.78,35.86,90485.0,30.985,31.0542,30.9763,31.0456,90485.0
2017-07-28 10:45:00,35.86,35.87,35.78,35.79,51012.0,31.0456,31.0542,30.9763,30.985,51012.0
2017-07-28 10:50:00,35.79,35.81,35.78,35.8,70531.0,30.985,31.0023,30.9763,30.9936,70531.0
2017-07-28 10:55:00,35.8,35.85,35.79,35.79,61233.0,30.9936,31.0369,30.985,30.985,61233.0
2017-07-28 11:00:00,35.79,35.8,35.75,35.77,164434.0,30.985,30.9936,30.9504,30.9677,164434.0
2017-07-28 11:05:00,35.77,35.78,35.71,35.75,97315.0,30.9677,30.9763,30.9157,30.9504,97315.0
2017-07-28 11:10:00,35.74,35.77,35.7,35.74,60127.0,30.9417,30.9677,30.9071,30.9417,60127.0
2017-07-28 11:15:00,35.74,35.76,35.73,35.75,43656.0,30.9417,30.959,30.933,30.9504,43656.0
2017-07-28 11:20:00,35.75,35.75,35.7,35.71,62204.0,30.9504,30.9504,30.9071,30.9157,62204.0
2017-07-28 11:25:00,35.71,35.76,35.7,35.75,56604.0,30.9157,30.959,30.9071,30.9504,56604.0
2017-07-28 11:30:00,35.74,35.77,35.73,35.73,55017.0,30.9417,30.9677,30.933,30.933,55017.0
2017-07-28 11:35:00,35.74,35.75,35.71,35.72,51559.0,30.9417,30.9504,30.9157,30.9244,51559.0
2017-07-28 11:40:00,35.72,35.74,35.71,35.72,43291.0,30.9244,30.9417,30.9157,30.9244,43291.0
2017-07-28 11:45:00,35.73,35.79,35.72,35.79,68968.0,30.933,30.985,30.9244,30.985,68968.0
2017-07-28 11:50:00,35.79,35.81,35.77,35.78,56645.0,30.985,31.0023,30.9677,30.9763,56645.0
2017-07-28 11:55:00,35.77,35.8,35.77,35.79,35007.0,30.9677,30.9936,30.9677,30.985,35007.0
2017-07-28 12:00:00,35.79,35.8,35.78,35.78,36657.0,30.985,30.9936,30.9763,30.9763,36657.0
2017-07-28 12:05:00,35.78,35.8,35.78,35.78,30552.0,30.9763,30.9936,30.9763,30.9763,30552.0
2017-07-28 12:10:00,35.78,35.79,35.77,35.79,36950.0,30.9763,30.985,30.9677,30.985,36950.0
2017-07-28 12:15:00,35.8,35.8,35.77,35.79,36810.0,30.9936,30.9936,30.9677,30.985,36810.0
2017-07-28 12:20:00,35.8,35.8,35.76,35.77,40410.0,30.9936,30.9936,30.959,30.9677,40410.0
2017-07-28 12:25:00,35.76,35.79,35.74,35.78,78910.0,30.959,30.985,30.9417,30.9763,78910.0
2017-07-28 12:30:00,35.78,35.79,35.75,35.79,50173.0,30.9763,30.985,30.9504,30.985,50173.0
2017-07-28 12:35:00,35.79,35.8,35.75,35.79,52513.0,30.985,30.9936,30.9504,30.985,52513.0
2017-07-28 12:40:00,35.78,35.79,35.71,35.71,69245.0,30.9763,30.985,30.9157,30.9157,69245.0
2017-07-28 12:45:00,35.71,35.75,35.71,35.72,74402.0,30.9157,30.9504,30.9157,30.9244,74402.0
2017-07-28 12:50:00,35.72,35.73,35.69,35.69,34311.0,30.9244,30.933,30.8984,30.8984,34311.0
2017-07-28 12:55:00,35.69,35.71,35.65,35.66,92538.0,30.8984,30.9157,30.8638,30.8724,92538.0
2017-07-28 13:00:00,35.67,35.68,35.65,35.68,44442.0,30.8811,30.8898,30.8638,30.8898,44442.0
2017-07-28 13:05:00,35.68,35.68,35.65,35.67,55529.0,30.8898,30.8898,30.8638,30.8811,55529.0
2017-07-28 13:10:00,35.67,35.67,35.62,35.66,63877.0,30.8811,30.8811,30.8378,30.8724,63877.0
2017-07-28 13:15:00,35.66,35.66,35.63,35.65,49050.0,30.8724,30.8724,30.8465,30.8638,49050.0
2017-07-28 13:20:00,35.64,35.67,35.63,35.65,45472.0,30.8551,30.8811,30.8465,30.8638,45472.0
2017-07-28 13:25:00,35.65,35.67,35.64,35.65,35035.0,30.8638,30.8811,30.8551,30.8638,35035.0
2017-07-28 13:30:00,35.65,35.69,35.65,35.67,34423.0,30.8638,30.8984,30.8638,30.8811,34423.0
2017-07-28 13:35:00,35.67,35.68,35.66,35.68,32225.0,30.8811,30.8898,30.8724,30.8898,32225.0
2017-07-28 13:40:00,35.68,35.69,35.67,35.69,52442.0,30.8898,30.8984,30.8811,30.8984,52442.0
2017-07-28 13:45:00,35.69,35.72,35.68,35.71,32858.0,30.8984,30.9244,30.8898,30.9157,32858.0
2017-07-28 13:50:00,35.71,35.72,35.7,35.71,43348.0,30.9157,30.9244,30.9071,30.9157,43348.0
2017-07-28 13:55:00,35.72,35.72,35.69,35.7,37483.0,30.9244,30.9244,30.8984,30.9071,37483.0
2017-07-28 14:00:00,35.7,35.72,35.7,35.72,54736.0,30.9071,30.9244,30.9071,30.9244,54736.0
2017-07-28 14:05:00,35.72,35.74,35.71,35.73,48305.0,30.9244,30.9417,30.9157,30.933,48305.0
2017-07-28 14:10:00,35.73,35.74,35.7,35.71,47974.0,30.933,30.9417,30.9071,30.9157,47974.0
2017-07-28 14:15:00,35.71,35.72,35.7,35.72,36900.0,30.9157,30.9244,30.9071,30.9244,36900.0
2017-07-28 14:20:00,35.71,35.74,35.71,35.73,41443.0,30.9157,30.9417,30.9157,30.933,41443.0
2017-07-28 14:25:00,35.73,35.78,35.72,35.78,89796.0,30.933,30.9763,30.9244,30.9763,89796.0
2017-07-28 14:30:00,35.77,35.78,35.76,35.77,51738.0,30.9677,30.9763,30.959,30.9677,51738.0
2017-07-28 14:35:00,35.77,35.78,35.76,35.76,44298.0,30.9677,30.9763,30.959,30.959,44298.0
2017-07-28 14:40:00,35.77,35.77,35.76,35.77,29599.0,30.9677,30.9677,30.959,30.9677,29599.0
2017-07-28 14:45:00,35.76,35.77,35.76,35.77,22442.0,30.959,30.9677,30.959,30.9677,22442.0
2017-07-28 14:50:00,35.77,35.77,35.76,35.76,29274.0,30.9677,30.9677,30.959,30.959,29274.0
2017-07-28 14:55:00,35.77,35.79,35.76,35.78,74766.0,30.9677,30.985,30.959,30.9763,74766.0
2017-07-28 15:00:00,35.79,35.79,35.76,35.77,45332.0,30.985,30.985,30.959,30.9677,45332.0
2017-07-28 15:05:00,35.77,35.78,35.75,35.77,51210.0,30.9677,30.9763,30.9504,30.9677,51210.0
2017-07-28 15:10:00,35.77,35.78,35.76,35.76,51268.0,30.9677,30.9763,30.959,30.959,51268.0
2017-07-28 15:15:00,35.76,35.8,35.76,35.8,67276.0,30.959,30.9936,30.959,30.9936,67276.0
2017-07-28 15:20:00,35.8,35.81,35.79,35.8,55479.0,30.9936,31.0023,30.985,30.9936,55479.0
2017-07-28 15:25:00,35.8,35.84,35.8,35.84,91843.0,30.9936,31.0283,30.9936,31.0283,91843.0
2017-07-28 15:30:00,35.84,35.85,35.78,35.79,125470.0,31.0283,31.0369,30.9763,30.985,125470.0
2017-07-28 15:35:00,35.8,35.8,35.76,35.77,112300.0,30.9936,30.9936,30.959,30.9677,112300.0
2017-07-28 15:40:00,35.77,35.81,35.77,35.79,131748.0,30.9677,31.0023,30.9677,30.985,131748.0
2017-07-28 15:45:00,35.79,35.82,35.78,35.8,147111.0,30.985,31.011,30.9763,30.9936,147111.0
2017-07-28 15:50:00,35.8,35.82,35.77,35.81,222185.0,30.9936,31.011,30.9677,31.0023,222185.0
2017-07-28 15:55:00,35.81,35.81,35.76,35.76,354382.0,31.0023,31.0023,30.959,30.959,354382.0
2017-07-31 09:30:00,35.82,36.07,35.79,36.03,555110.0,31.011,31.2274,30.985,31.1928,555110.0
2017-07-31 09:35:00,36.02,36.15,35.93,36.15,252624.0,31.1841,31.2967,31.1062,31.2967,252624.0
2017-07-31 09:40:00,36.15,36.18,36.06,36.15,177978.0,31.2967,31.3226,31.2187,31.2967,177978.0
2017-07-31 09:45:00,36.15,36.2,36.07,36.2,302271.0,31.2967,31.3399,31.2274,31.3399,302271.0
2017-07-31 09:50:00,36.19,36.3,36.19,36.26,210104.0,31.3313,31.4265,31.3313,31.3919,210104.0
2017-07-31 09:55:00,36.25,36.28,36.2,36.22,375438.0,31.3832,31.4092,31.3399,31.3573,375438.0
2017-07-31 10:00:00,36.22,36.26,36.08,36.09,145966.0,31.3573,31.3919,31.2361,31.2447,145966.0
2017-07-31 10:05:00,36.09,36.16,36.07,36.07,156384.0,31.2447,31.3053,31.2274,31.2274,156384.0
2017-07-31 10:10:00,36.07,36.12,36.06,36.09,124821.0,31.2274,31.2707,31.2187,31.2447,124821.0
2017-07-31 10:15:00,36.1,36.11,36.05,36.11,189424.0,31.2534,31.262,31.2101,31.262,189424.0
2017-07-31 10:20:00,36.1,36.12,36.06,36.07,128315.0,31.2534,31.2707,31.2187,31.2274,128315.0
2017-07-31 10:25:00,36.06,36.13,36.02,36.09,158585.0,31.2187,31.2793,31.1841,31.2447,158585.0
2017-07-31 10:30:00,36.1,36.1,36.0,36.03,107155.0,31.2534,31.2534,31.1668,31.1928,107155.0
2017-07-31 10:35:00,36.03,36.08,36.0,36.07,91931.0,31.1928,31.2361,31.1668,31.2274,91931.0
2017-07-31 10:40:00,36.07,36.08,36.0,36.01,82729.0,31.2274,31.2361,31.1668,31.1755,82729.0
2017-07-31 10:45:00,36.01,36.03,35.98,35.99,102157.0,31.1755,31.1928,31.1495,31.1581,102157.0
2017-07-31 10:50:00,35.99,36.01,35.98,35.99,83882.0,31.1581,31.1755,31.1495,31.1581,83882.0
2017-07-31 10:55:00,35.99,36.06,35.98,36.05,131118.0,31.1581,31.2187,31.1495,31.2101,131118.0
2017-07-31 11:00:00,36.06,36.07,36.03,36.05,69565.0,31.2187,31.2274,31.1928,31.2101,69565.0
2017-07-31 11:05:00,36.05,36.1,36.05,36.08,84622.0,31.2101,31.2534,31.2101,31.2361,84622.0
2017-07-31 11:10:00,36.08,36.1,36.07,36.08,121394.0,31.2361,31.2534,31.2274,31.2361,121394.0
2017-07-31 11:15:00,36.07,36.11,36.06,36.08,122026.0,31.2274,31.262,31.2187,31.2361,122026.0
2017-07-31 11:20:00,36.08,36.1,36.06,36.09,73379.0,31.2361,31.2534,31.2187,31.2447,73379.0
2017-07-31 11:25:00,36.09,36.09,36.01,36.01,66609.0,31.2447,31.2447,31.1755,31.1755,66609.0
2017-07-31 11:30:00,36.02,36.02,36.0,36.01,44660.0,31.1841,31.1841,31.1668,31.1755,44660.0
2017-07-31 11:35:00,36.01,36.02,36.0,36.01,74241.0,31.1755,31.1841,31.1668,31.1755,74241.0
2017-07-31 11:40:00,36.01,36.04,36.01,36.03,51296.0,31.1755,31.2014,31.1755,31.1928,51296.0
2017-07-31 11:45:00,36.04,36.07,36.03,36.06,111804.0,31.2014,31.2274,31.1928,31.2187,111804.0
2017-07-31 11:50:00,36.06,36.06,36.01,36.02,75945.0,31.2187,31.2187,31.1755,31.1841,75945.0
2017-07-31 11:55:00,36.02,36.03,35.99,36.01,81371.0,31.1841,31.1928,31.1581,31.1755,81371.0
2017-07-31 12:00:00,36.01,36.02,35.99,36.0,94290.0,31.1755,31.1841,31.1581,31.1668,94290.0
2017-07-31 12:05:00,36.0,36.02,35.99,36.01,81143.0,31.1668,31.1841,31.1581,31.1755,81143.0
2017-07-31 12:10:00,36.02,36.03,36.0,36.01,71394.0,31.1841,31.1928,31.1668,31.1755,71394.0
2017-07-31 12:15:00,36.02,36.02,35.98,35.98,129899.0,31.1841,31.1841,31.1495,31.1495,129899.0
2017-07-31 12:20:00,35.99,35.99,35.98,35.98,26295.0,31.1581,31.1581,31.1495,31.1495,26295.0
2017-07-31 12:25:00,35.98,36.0,35.96,35.99,133768.0,31.1495,31.1668,31.1322,31.1581,133768.0
2017-07-31 12:30:00,35.99,36.0,35.98,36.0,29703.0,31.1581,31.1668,31.1495,31.1668,29703.0
2017-07-31 12:35:00,36.0,36.01,35.99,36.0,51726.0,31.1668,31.1755,31.1581,31.1668,51726.0
2017-07-31 12:40:00,36.01,36.04,36.0,36.02,81212.0,31.1755,31.2014,31.1668,31.1841,81212.0
2017-07-31 12:45:00,36.01,36.02,35.99,35.99,38508.0,31.1755,31.1841,31.1581,31.1581,38508.0
2017-07-31 12:50:00,35.99,36.03,35.98,36.02,91200.0,31.1581,31.1928,31.1495,31.1841,91200.0
2017-07-31 12:55:00,36.02,36.03,35.99,36.02,63475.0,31.1841,31.1928,31.1581,31.1841,63475.0
2017-07-31 13:00:00,36.02,36.05,36.01,36.04,88645.0,31.1841,31.2101,31.1755,31.2014,88645.0
2017-07-31 13:05:00,36.05,36.05,36.03,36.03,37793.0,31.2101,31.2101,31.1928,31.1928,37793.0
2017-07-31 13:10:00,36.04,36.05,36.01,36.04,86887.0,31.2014,31.2101,31.1755,31.2014,86887.0
2017-07-31 13:15:00,36.05,36.08,36.04,36.07,105586.0,31.2101,31.2361,31.2014,31.2274,105586.0
2017-07-31 13:20:00,36.07,36.1,36.06,36.09,95686.0,31.2274,31.2534,31.2187,31.2447,95686.0
2017-07-31 13:25:00,36.09,36.11,36.08,36.11,70063.0,31.2447,31.262,31.2361,31.262,70063.0
2017-07-31 13:30:00,36.11,36.11,36.08,36.09,85987.0,31.262,31.262,31.2361,31.2447,85987.0
2017-07-31 13:35:00,36.09,36.11,36.08,36.11,55398.0,31.2447,31.262,31.2361,31.262,55398.0
2017-07-31 13:40:00,36.11,36.11,36.1,36.11,48196.0,31.262,31.262,31.2534,31.262,48196.0
2017-07-31 13:45:00,36.11,36.12,36.09,36.09,56655.0,31.262,31.2707,31.2447,31.2447,56655.0
2017-07-31 13:50:00,36.09,36.11,36.07,36.11,60283.0,31.2447,31.262,31.2274,31.262,60283.0
2017-07-31 13:55:00,36.11,36.11,36.08,36.08,61786.0,31.262,31.262,31.2361,31.2361,61786.0
2017-07-31 14:00:00,36.09,36.09,36.06,36.06,69186.0,31.2447,31.2447,31.2187,31.2187,69186.0
2017-07-31 14:05:00,36.06,36.09,36.05,36.07,62195.0,31.2187,31.2447,31.2101,31.2274,62195.0
2017-07-31 14:10:00,36.07,36.09,36.05,36.05,72936.0,31.2274,31.2447,31.2101,31.2101,72936.0
2017-07-31 14:15:00,36.05,36.06,35.97,35.97,109081.0,31.2101,31.2187,31.1408,31.1408,109081.0
2017-07-31 14:20:00,35.98,36.0,35.96,36.0,48102.0,31.1495,31.1668,31.1322,31.1668,48102.0
2017-07-31 14:25:00,36.0,36.01,35.97,36.0,79951.0,31.1668,31.1755,31.1408,31.1668,79951.0
2017-07-31 14:30:00,36.0,36.0,35.95,35.95,51443.0,31.1668,31.1668,31.1235,31.1235,51443.0
2017-07-31 14:35:00,35.95,35.96,35.93,35.93,41880.0,31.1235,31.1322,31.1062,31.1062,41880.0
2017-07-31 14:40:00,35.94,36.01,35.93,36.0,153519.0,31.1149,31.1755,31.1062,31.1668,153519.0
2017-07-31 14:45:00,36.0,36.01,35.99,36.01,69303.0,31.1668,31.1755,31.1581,31.1755,69303.0
2017-07-31 14:50:00,36.0,36.01,35.97,35.97,67723.0,31.1668,31.1755,31.1408,31.1408,67723.0
2017-07-31 14:55:00,35.97,35.98,35.94,35.94,64690.0,31.1408,31.1495,31.1149,31.1149,64690.0
2017-07-31 15:00:00,35.94,35.98,35.94,35.98,110796.0,31.1149,31.1495,31.1149,31.1495,110796.0
2017-07-31 15:05:00,35.98,36.0,35.96,36.0,67160.0,31.1495,31.1668,31.1322,31.1668,67160.0
2017-07-31 15:10:00,36.0,36.0,35.98,35.98,75429.0,31.1668,31.1668,31.1495,31.1495,75429.0
2017-07-31 15:15:00,35.98,36.0,35.96,35.98,106358.0,31.1495,31.1668,31.1322,31.1495,106358.0
2017-07-31 15:20:00,35.98,36.0,35.98,36.0,70115.0,31.1495,31.1668,31.1495,31.1668,70115.0
2017-07-31 15:25:00,36.0,36.01,35.94,35.96,177407.0,31.1668,31.1755,31.1149,31.1322,177407.0
2017-07-31 15:30:00,35.95,35.98,35.95,35.98,107188.0,31.1235,31.1495,31.1235,31.1495,107188.0
2017-07-31 15:35:00,35.97,36.0,35.95,35.98,124895.0,31.1408,31.1668,31.1235,31.1495,124895.0
2017-07-31 15:40:00,35.98,36.01,35.97,36.01,155608.0,31.1495,31.1755,31.1408,31.1755,155608.0
2017-07-31 15:45:00,36.01,36.04,36.0,36.03,302021.0,31.1755,31.2014,31.1668,31.1928,302021.0
2017-07-31 15:50:00,36.03,36.05,35.99,35.99,298736.0,31.1928,31.2101,31.1581,31.1581,298736.0
2017-07-31 15:55:00,36.0,36.0,35.96,35.98,752255.0,31.1668,31.1668,31.1322,31.1495,752255.0
2017-08-01 09:30:00,35.81,35.98,34.68,35.13,1851181.0,31.0023,31.1495,30.024,30.4136,1851181.0
2017-08-01 09:35:00,35.13,35.32,35.02,35.08,838466.0,30.4136,30.5781,30.3184,30.3703,838466.0
2017-08-01 09:40:00,35.07,35.23,34.84,35.18,756873.0,30.3617,30.5002,30.1625,30.4569,756873.0
2017-08-01 09:45:00,35.19,35.19,34.93,34.93,458372.0,30.4655,30.4655,30.2404,30.2404,458372.0
2017-08-01 09:50:00,34.93,34.96,34.8,34.84,492764.0,30.2404,30.2664,30.1279,30.1625,492764.0
2017-08-01 09:55:00,34.84,34.99,34.83,34.93,360500.0,30.1625,30.2924,30.1539,30.2404,360500.0
2017-08-01 10:00:00,34.93,34.93,34.78,34.88,414291.0,30.2404,30.2404,30.1106,30.1972,414291.0
2017-08-01 10:05:00,34.88,34.9,34.83,34.88,277980.0,30.1972,30.2145,30.1539,30.1972,277980.0
2017-08-01 10:10:00,34.88,34.89,34.75,34.76,338597.0,30.1972,30.2058,30.0846,30.0933,338597.0
2017-08-01 10:15:00,34.77,34.79,34.71,34.77,334227.0,30.1019,30.1192,30.05,30.1019,334227.0
2017-08-01 10:20:00,34.77,34.81,34.65,34.68,497955.0,30.1019,30.1366,29.998,30.024,497955.0
2017-08-01 10:25:00,34.68,34.77,34.67,34.76,218624.0,30.024,30.1019,30.0154,30.0933,218624.0
2017-08-01 10:30:00,34.76,34.79,34.73,34.73,243511.0,30.0933,30.1192,30.0673,30.0673,243511.0
2017-08-01 10:35:00,34.75,34.79,34.74,34.79,188280.0,30.0846,30.1192,30.076,30.1192,188280.0
2017-08-01 10:40:00,34.79,34.8,34.73,34.77,181590.0,30.1192,30.1279,30.0673,30.1019,181590.0
2017-08-01 10:45:00,34.77,34.77,34.7,34.72,215839.0,30.1019,30.1019,30.0413,30.0586,215839.0
2017-08-01 10:50:00,34.72,34.77,34.69,34.76,303623.0,30.0586,30.1019,30.0327,30.0933,303623.0
2017-08-01 10:55:00,34.76,34.83,34.74,34.83,346095.0,30.0933,30.1539,30.076,30.1539,346095.0
2017-08-01 11:00:00,34.83,34.89,34.82,34.87,317248.0,30.1539,30.2058,30.1452,30.1885,317248.0
2017-08-01 11:05:00,34.87,34.89,34.77,34.79,203417.0,30.1885,30.2058,30.1019,30.1192,203417.0
2017-08-01 11:10:00,34.79,34.8,34.74,34.8,221527.0,30.1192,30.1279,30.076,30.1279,221527.0
2017-08-01 11:15:00,34.8,34.8,34.69,34.69,233230.0,30.1279,30.1279,30.0327,30.0327,233230.0
2017-08-01 11:20:00,34.69,34.71,34.64,34.68,367038.0,30.0327,30.05,29.9894,30.024,367038.0
2017-08-01 11:25:00,34.68,34.75,34.67,34.72,234170.0,30.024,30.0846,30.0154,30.0586,234170.0
2017-08-01 11:30:00,34.72,34.78,34.7,34.75,167533.0,30.0586,30.1106,30.0413,30.0846,167533.0
2017-08-01 11:35:00,34.75,34.81,34.74,34.78,142102.0,30.0846,30.1366,30.076,30.1106,142102.0
2017-08-01 11:40:00,34.78,34.82,34.77,34.82,123274.0,30.1106,30.1452,30.1019,30.1452,123274.0
2017-08-01 11:45:00,34.81,34.82,34.66,34.67,258905.0,30.1366,30.1452,30.0067,30.0154,258905.0
2017-08-01 11:50:00,34.68,34.75,34.67,34.74,178951.0,30.024,30.0846,30.0154,30.076,178951.0
2017-08-01 11:55:00,34.74,34.74,34.68,34.73,134957.0,30.076,30.076,30.024,30.0673,134957.0
2017-08-01 12:00:00,34.74,34.74,34.68,34.68,104220.0,30.076,30.076,30.024,30.024,104220.0
2017-08-01 12:05:00,34.69,34.7,34.64,34.65,156275.0,30.0327,30.0413,29.9894,29.998,156275.0
2017-08-01 12:10:00,34.65,34.69,34.64,34.65,171696.0,29.998,30.0327,29.9894,29.998,171696.0
2017-08-01 12:15:00,34.65,34.69,34.65,34.69,78344.0,29.998,30.0327,29.998,30.0327,78344.0
2017-08-01 12:20:00,34.69,34.73,34.68,34.72,205245.0,30.0327,30.0673,30.024,30.0586,205245.0
2017-08-01 12:25:00,34.72,34.72,34.67,34.69,169518.0,30.0586,30.0586,30.0154,30.0327,169518.0
2017-08-01 12:30:00,34.69,34.69,34.65,34.65,116589.0,30.0327,30.0327,29.998,29.998,116589.0
2017-08-01 12:35:00,34.65,34.67,34.65,34.66,75453.0,29.998,30.0154,29.998,30.0067,75453.0
2017-08-01 12:40:00,34.66,34.7,34.66,34.7,68645.0,30.0067,30.0413,30.0067,30.0413,68645.0
2017-08-01 12:45:00,34.69,34.71,34.67,34.69,118149.0,30.0327,30.05,30.0154,30.0327,118149.0
2017-08-01 12:50:00,34.69,34.69,34.68,34.69,62044.0,30.0327,30.0327,30.024,30.0327,62044.0
2017-08-01 12:55:00,34.69,34.7,34.65,34.66,177398.0,30.0327,30.0413,29.998,30.0067,177398.0
2017-08-01 13:00:00,34.65,34.66,34.6,34.6,195715.0,29.998,30.0067,29.9548,29.9548,195715.0
2017-08-01 13:05:00,34.61,34.64,34.59,34.64,215675.0,29.9634,29.9894,29.9461,29.9894,215675.0
2017-08-01 13:10:00,34.64,34.64,34.63,34.64,50087.0,29.9894,29.9894,29.9807,29.9894,50087.0
2017-08-01 13:15:00,34.64,34.67,34.63,34.65,109008.0,29.9894,30.0154,29.9807,29.998,109008.0
2017-08-01 13:20:00,34.65,34.68,34.64,34.65,155271.0,29.998,30.024,29.9894,29.998,155271.0
2017-08-01 13:25:00,34.64,34.68,34.64,34.68,58679.0,29.9894,30.024,29.9894,30.024,58679.0
2017-08-01 13:30:00,34.67,34.72,34.67,34.69,115060.0,30.0154,30.0586,30.0154,30.0327,115060.0
2017-08-01 13:35:00,34.69,34.69,34.66,34.69,76604.0,30.0327,30.0327,30.0067,30.0327,76604.0
2017-08-01 13:40:00,34.69,34.73,34.67,34.73,68922.0,30.0327,30.0673,30.0154,30.0673,68922.0
2017-08-01 13:45:00,34.72,34.76,34.7,34.75,113372.0,30.0586,30.0933,30.0413,30.0846,113372.0
2017-08-01 13:50:00,34.75,34.82,34.74,34.82,195121.0,30.0846,30.1452,30.076,30.1452,195121.0
2017-08-01 13:55:00,34.82,34.86,34.81,34.84,152095.0,30.1452,30.1798,30.1366,30.1625,152095.0
2017-08-01 14:00:00,34.84,34.88,34.82,34.83,150259.0,30.1625,30.1972,30.1452,30.1539,150259.0
2017-08-01 14:05:00,34.83,34.83,34.73,34.77,145468.0,30.1539,30.1539,30.0673,30.1019,145468.0
2017-08-01 14:10:00,34.77,34.79,34.75,34.76,84361.0,30.1019,30.1192,30.0846,30.0933,84361.0
2017-08-01 14:15:00,34.76,34.79,34.75,34.77,83679.0,30.0933,30.1192,30.0846,30.1019,83679.0
2017-08-01 14:20:00,34.77,34.78,34.76,34.78,73432.0,30.1019,30.1106,30.0933,30.1106,73432.0
2017-08-01 14:25:00,34.78,34.79,34.72,34.72,111251.0,30.1106,30.1192,30.0586,30.0586,111251.0
2017-08-01 14:30:00,34.73,34.75,34.72,34.75,89362.0,30.0673,30.0846,30.0586,30.0846,89362.0
2017-08-01 14:35:00,34.75,34.75,34.73,34.74,66945.0,30.0846,30.0846,30.0673,30.076,66945.0
2017-08-01 14:40:00,34.73,34.77,34.72,34.73,117458.0,30.0673,30.1019,30.0586,30.0673,117458.0
2017-08-01 14:45:00,34.73,34.78,34.72,34.77,173804.0,30.0673,30.1106,30.0586,30.1019,173804.0
2017-08-01 14:50:00,34.77,34.78,34.75,34.76,208014.0,30.1019,30.1106,30.0846,30.0933,208014.0
2017-08-01 14:55:00,34.75,34.77,34.74,34.74,112669.0,30.0846,30.1019,30.076,30.076,112669.0
2017-08-01 15:00:00,34.75,34.75,34.66,34.66,133601.0,30.0846,30.0846,30.0067,30.0067,133601.0
2017-08-01 15:05:00,34.66,34.67,34.65,34.65,120958.0,30.0067,30.0154,29.998,29.998,120958.0
2017-08-01 15:10:00,34.66,34.69,34.65,34.69,234574.0,30.0067,30.0327,29.998,30.0327,234574.0
2017-08-01 15:15:00,34.69,34.77,34.68,34.73,142483.0,30.0327,30.1019,30.024,30.0673,142483.0
2017-08-01 15:20:00,34.74,34.79,34.71,34.79,142925.0,30.076,30.1192,30.05,30.1192,142925.0
2017-08-01 15:25:00,34.79,34.8,34.74,34.75,208658.0,30.1192,30.1279,30.076,30.0846,208658.0
2017-08-01 15:30:00,34.76,34.76,34.7,34.72,281077.0,30.0933,30.0933,30.0413,30.0586,281077.0
2017-08-01 15:35:00,34.72,34.87,34.72,34.83,577848.0,30.0586,30.1885,30.0586,30.1539,577848.0
2017-08-01 15:40:00,34.83,34.86,34.8,34.86,321812.0,30.1539,30.1798,30.1279,30.1798,321812.0
2017-08-01 15:45:00,34.86,34.87,34.8,34.82,273976.0,30.1798,30.1885,30.1279,30.1452,273976.0
2017-08-01 15:50:00,34.81,34.83,34.77,34.77,426303.0,30.1366,30.1539,30.1019,30.1019,426303.0
2017-08-01 15:55:00,34.77,34.79,34.69,34.74,1190140.0,30.1019,30.1192,30.0327,30.076,1190140.0
2017-08-02 09:30:00,34.64,34.87,34.62,34.86,351275.0,29.9894,30.1885,29.9721,30.1798,351275.0
2017-08-02 09:35:00,34.87,34.91,34.83,34.9,135159.0,30.1885,30.2231,30.1539,30.2145,135159.0
2017-08-02 09:40:00,34.9,34.93,34.81,34.87,150416.0,30.2145,30.2404,30.1366,30.1885,150416.0
2017-08-02 09:45:00,34.87,34.88,34.78,34.86,131219.0,30.1885,30.1972,30.1106,30.1798,131219.0
2017-08-02 09:50:00,34.86,34.92,34.82,34.83,109147.0,30.1798,30.2318,30.1452,30.1539,109147.0
2017-08-02 09:55:00,34.84,34.93,34.82,34.9,160671.0,30.1625,30.2404,30.1452,30.2145,160671.0
2017-08-02 10:00:00,34.9,34.92,34.88,34.91,88664.0,30.2145,30.2318,30.1972,30.2231,88664.0
2017-08-02 10:05:00,34.91,34.96,34.87,34.94,139090.0,30.2231,30.2664,30.1885,30.2491,139090.0
2017-08-02 10:10:00,34.94,34.94,34.91,34.91,113639.0,30.2491,30.2491,30.2231,30.2231,113639.0
2017-08-02 10:15:00,34.91,34.92,34.87,34.89,115217.0,30.2231,30.2318,30.1885,30.2058,115217.0
2017-08-02 10:20:00,34.89,34.92,34.88,34.88,71736.0,30.2058,30.2318,30.1972,30.1972,71736.0
2017-08-02 10:25:00,34.89,34.93,34.87,34.9,64405.0,30.2058,30.2404,30.1885,30.2145,64405.0
2017-08-02 10:30:00,34.91,34.92,34.83,34.87,91094.0,30.2231,30.2318,30.1539,30.1885,91094.0
2017-08-02 10:35:00,34.87,34.87,34.82,34.83,68013.0,30.1885,30.1885,30.1452,30.1539,68013.0
2017-08-02 10:40:00,34.83,34.84,34.79,34.82,159923.0,30.1539,30.1625,30.1192,30.1452,159923.0
2017-08-02 10:45:00,34.82,34.86,34.81,34.83,168102.0,30.1452,30.1798,30.1366,30.1539,168102.0
2017-08-02 10:50:00,34.83,34.89,34.83,34.86,101150.0,30.1539,30.2058,30.1539,30.1798,101150.0
2017-08-02 10:55:00,34.85,34.89,34.84,34.87,72329.0,30.1712,30.2058,30.1625,30.1885,72329.0
2017-08-02 11:00:00,34.88,34.9,34.84,34.88,67080.0,30.1972,30.2145,30.1625,30.1972,67080.0
2017-08-02 11:05:00,34.88,34.93,34.85,34.91,87632.0,30.1972,30.2404,30.1712,30.2231,87632.0
2017-08-02 11:10:00,34.91,34.93,34.9,34.91,74252.0,30.2231,30.2404,30.2145,30.2231,74252.0
2017-08-02 11:15:00,34.92,34.95,34.92,34.92,74280.0,30.2318,30.2578,30.2318,30.2318,74280.0
2017-08-02 11:20:00,34.92,34.94,34.9,34.91,69298.0,30.2318,30.2491,30.2145,30.2231,69298.0
2017-08-02 11:25:00,34.91,34.97,34.9,34.95,72298.0,30.2231,30.2751,30.2145,30.2578,72298.0
2017-08-02 11:30:00,34.95,34.99,34.93,34.94,91440.0,30.2578,30.2924,30.2404,30.2491,91440.0
2017-08-02 11:35:00,34.94,34.95,34.89,34.9,87756.0,30.2491,30.2578,30.2058,30.2145,87756.0
2017-08-02 11:40:00,34.9,34.94,34.88,34.88,66750.0,30.2145,30.2491,30.1972,30.1972,66750.0
2017-08-02 11:45:00,34.89,34.91,34.87,34.9,71503.0,30.2058,30.2231,30.1885,30.2145,71503.0
2017-08-02 11:50:00,34.89,34.9,34.85,34.87,89137.0,30.2058,30.2145,30.1712,30.1885,89137.0
2017-08-02 11:55:00,34.86,34.89,34.84,34.85,107833.0,30.1798,30.2058,30.1625,30.1712,107833.0
2017-08-02 12:00:00,34.85,34.88,34.83,34.83,72597.0,30.1712,30.1972,30.1539,30.1539,72597.0
2017-08-02 12:05:00,34.84,34.84,34.81,34.82,62410.0,30.1625,30.1625,30.1366,30.1452,62410.0
2017-08-02 12:10:00,34.81,34.82,34.78,34.78,83656.0,30.1366,30.1452,30.1106,30.1106,83656.0
2017-08-02 12:15:00,34.79,34.79,34.74,34.75,55648.0,30.1192,30.1192,30.076,30.0846,55648.0
2017-08-02 12:20:00,34.75,34.75,34.72,34.73,42494.0,30.0846,30.0846,30.0586,30.0673,42494.0
2017-08-02 12:25:00,34.73,34.75,34.72,34.72,63693.0,30.0673,30.0846,30.0586,30.0586,63693.0
2017-08-02 12:30:00,34.73,34.8,34.72,34.79,76302.0,30.0673,30.1279,30.0586,30.1192,76302.0
2017-08-02 12:35:00,34.79,34.79,34.77,34.77,34262.0,30.1192,30.1192,30.1019,30.1019,34262.0
2017-08-02 12:40:00,34.77,34.79,34.76,34.79,73596.0,30.1019,30.1192,30.0933,30.1192,73596.0
2017-08-02 12:45:00,34.78,34.81,34.77,34.77,86794.0,30.1106,30.1366,30.1019,30.1019,86794.0
2017-08-02 12:50:00,34.77,34.81,34.77,34.79,51648.0,30.1019,30.1366,30.1019,30.1192,51648.0
2017-08-02 12:55:00,34.79,34.81,34.79,34.8,30912.0,30.1192,30.1366,30.1192,30.1279,30912.0
2017-08-02 13:00:00,34.8,34.81,34.79,34.81,34228.0,30.1279,30.1366,30.1192,30.1366,34228.0
2017-08-02 13:05:00,34.81,34.82,34.79,34.82,48015.0,30.1366,30.1452,30.1192,30.1452,48015.0
2017-08-02 13:10:00,34.82,34.86,34.81,34.84,48008.0,30.1452,30.1798,30.1366,30.1625,48008.0
2017-08-02 13:15:00,34.85,34.86,34.84,34.85,35620.0,30.1712,30.1798,30.1625,30.1712,35620.0
2017-08-02 13:20:00,34.85,34.88,34.85,34.87,35865.0,30.1712,30.1972,30.1712,30.1885,35865.0
2017-08-02 13:25:00,34.88,34.91,34.86,34.91,42448.0,30.1972,30.2231,30.1798,30.2231,42448.0
2017-08-02 13:30:00,34.9,34.91,34.87,34.9,49467.0,30.2145,30.2231,30.1885,30.2145,49467.0
2017-08-02 13:35:00,34.89,34.9,34.87,34.9,65861.0,30.2058,30.2145,30.1885,30.2145,65861.0
2017-08-02 13:40:00,34.9,34.92,34.89,34.89,55728.0,30.2145,30.2318,30.2058,30.2058,55728.0
2017-08-02 13:45:00,34.89,34.9,34.87,34.88,42604.0,30.2058,30.2145,30.1885,30.1972,42604.0
2017-08-02 13:50:00,34.88,34.88,34.85,34.88,44493.0,30.1972,30.1972,30.1712,30.1972,44493.0
2017-08-02 13:55:00,34.88,34.88,34.85,34.87,63356.0,30.1972,30.1972,30.1712,30.1885,63356.0
2017-08-02 14:00:00,34.88,34.89,34.87,34.89,48963.0,30.1972,30.2058,30.1885,30.2058,48963.0
2017-08-02 14:05:00,34.89,34.9,34.88,34.89,60006.0,30.2058,30.2145,30.1972,30.2058,60006.0
2017-08-02 14:10:00,34.9,34.92,34.89,34.9,122670.0,30.2145,30.2318,30.2058,30.2145,122670.0
2017-08-02 14:15:00,34.91,34.91,34.88,34.88,51890.0,30.2231,30.2231,30.1972,30.1972,51890.0
2017-08-02 14:20:00,34.89,34.9,34.87,34.87,57607.0,30.2058,30.2145,30.1885,30.1885,57607.0
2017-08-02 14:25:00,34.87,34.87,34.82,34.83,69556.0,30.1885,30.1885,30.1452,30.1539,69556.0
2017-08-02 14:30:00,34.82,34.86,34.81,34.86,79450.0,30.1452,30.1798,30.1366,30.1798,79450.0
2017-08-02 14:35:00,34.86,34.88,34.85,34.88,81051.0,30.1798,30.1972,30.1712,30.1972,81051.0
2017-08-02 14:40:00,34.88,34.88,34.85,34.86,65451.0,30.1972,30.1972,30.1712,30.1798,65451.0
2017-08-02 14:45:00,34.86,34.86,34.82,34.83,67440.0,30.1798,30.1798,30.1452,30.1539,67440.0
2017-08-02 14:50:00,34.83,34.84,34.82,34.84,58645.0,30.1539,30.1625,30.1452,30.1625,58645.0
2017-08-02 14:55:00,34.84,34.85,34.83,34.84,88453.0,30.1625,30.1712,30.1539,30.1625,88453.0
2017-08-02 15:00:00,34.84,34.89,34.84,34.86,164338.0,30.1625,30.2058,30.1625,30.1798,164338.0
2017-08-02 15:05:00,34.86,34.88,34.83,34.83,75985.0,30.1798,30.1972,30.1539,30.1539,75985.0
2017-08-02 15:10:00,34.83,34.88,34.83,34.88,111074.0,30.1539,30.1972,30.1539,30.1972,111074.0
2017-08-02 15:15:00,34.88,34.88,34.82,34.83,139099.0,30.1972,30.1972,30.1452,30.1539,139099.0
2017-08-02 15:20:00,34.83,34.85,34.81,34.85,97876.0,30.1539,30.1712,30.1366,30.1712,97876.0
2017-08-02 15:25:00,34.85,34.85,34.79,34.82,139578.0,30.1712,30.1712,30.1192,30.1452,139578.0
2017-08-02 15:30:00,34.82,34.85,34.81,34.84,91537.0,30.1452,30.1712,30.1366,30.1625,91537.0
2017-08-02 15:35:00,34.84,34.84,34.79,34.8,96477.0,30.1625,30.1625,30.1192,30.1279,96477.0
2017-08-02 15:40:00,34.8,34.8,34.78,34.79,106905.0,30.1279,30.1279,30.1106,30.1192,106905.0
2017-08-02 15:45:00,34.79,34.81,34.78,34.81,151644.0,30.1192,30.1366,30.1106,30.1366,151644.0
2017-08-02 15:50:00,34.81,34.83,34.8,34.82,335363.0,30.1366,30.1539,30.1279,30.1452,335363.0
2017-08-02 15:55:00,34.82,34.83,34.8,34.83,689963.0,30.1452,30.1539,30.1279,30.1539,689963.0
2017-08-03 09:30:00,34.92,35.08,34.89,35.05,271087.0,30.2318,30.3703,30.2058,30.3443,271087.0
2017-08-03 09:35:00,35.06,35.15,35.03,35.05,305747.0,30.353,30.4309,30.327,30.3443,305747.0
2017-08-03 09:40:00,35.04,35.17,34.94,35.16,250289.0,30.3357,30.4482,30.2491,30.4396,250289.0
2017-08-03 09:45:00,35.16,35.19,35.09,35.11,198053.0,30.4396,30.4655,30.379,30.3963,198053.0
2017-08-03 09:50:00,35.11,35.18,35.1,35.15,134532.0,30.3963,30.4569,30.3876,30.4309,134532.0
2017-08-03 09:55:00,35.16,35.19,35.13,35.14,116015.0,30.4396,30.4655,30.4136,30.4223,116015.0
2017-08-03 10:00:00,35.15,35.17,35.12,35.16,131783.0,30.4309,30.4482,30.4049,30.4396,131783.0
2017-08-03 10:05:00,35.16,35.16,35.09,35.14,107508.0,30.4396,30.4396,30.379,30.4223,107508.0
2017-08-03 10:10:00,35.14,35.15,35.11,35.12,104569.0,30.4223,30.4309,30.3963,30.4049,104569.0
2017-08-03 10:15:00,35.12,35.14,35.09,35.12,109893.0,30.4049,30.4223,30.379,30.4049,109893.0
2017-08-03 10:20:00,35.12,35.14,35.1,35.14,101603.0,30.4049,30.4223,30.3876,30.4223,101603.0
2017-08-03 10:25:00,35.14,35.15,35.11,35.13,80264.0,30.4223,30.4309,30.3963,30.4136,80264.0
2017-08-03 10:30:00,35.13,35.15,35.09,35.11,104914.0,30.4136,30.4309,30.379,30.3963,104914.0
2017-08-03 10:35:00,35.11,35.11,35.07,35.08,98549.0,30.3963,30.3963,30.3617,30.3703,98549.0
2017-08-03 10:40:00,35.08,35.08,35.07,35.07,38703.0,30.3703,30.3703,30.3617,30.3617,38703.0
2017-08-03 10:45:00,35.08,35.1,35.06,35.09,112848.0,30.3703,30.3876,30.353,30.379,112848.0
2017-08-03 10:50:00,35.1,35.1,35.08,35.08,114050.0,30.3876,30.3876,30.3703,30.3703,114050.0
2017-08-03 10:55:00,35.09,35.09,35.07,35.07,85292.0,30.379,30.379,30.3617,30.3617,85292.0
2017-08-03 11:00:00,35.08,35.1,35.07,35.09,73841.0,30.3703,30.3876,30.3617,30.379,73841.0
2017-08-03 11:05:00,35.09,35.1,35.07,35.08,93920.0,30.379,30.3876,30.3617,30.3703,93920.0
2017-08-03 11:10:00,35.08,35.1,35.07,35.09,126992.0,30.3703,30.3876,30.3617,30.379,126992.0
2017-08-03 11:15:00,35.08,35.09,35.05,35.06,110675.0,30.3703,30.379,30.3443,30.353,110675.0
2017-08-03 11:20:00,35.06,35.06,34.97,34.97,80603.0,30.353,30.353,30.2751,30.2751,80603.0
2017-08-03 11:25:00,34.98,34.98,34.93,34.93,62196.0,30.2837,30.2837,30.2404,30.2404,62196.0
2017-08-03 11:30:00,34.93,34.94,34.85,34.85,136485.0,30.2404,30.2491,30.1712,30.1712,136485.0
2017-08-03 11:35:00,34.85,34.89,34.85,34.87,165898.0,30.1712,30.2058,30.1712,30.1885,165898.0
2017-08-03 11:40:00,34.87,34.9,34.86,34.89,82715.0,30.1885,30.2145,30.1798,30.2058,82715.0
2017-08-03 11:45:00,34.88,34.9,34.87,34.9,95552.0,30.1972,30.2145,30.1885,30.2145,95552.0
2017-08-03 11:50:00,34.89,34.94,34.89,34.94,57978.0,30.2058,30.2491,30.2058,30.2491,57978.0
2017-08-03 11:55:00,34.93,34.94,34.91,34.92,69421.0,30.2404,30.2491,30.2231,30.2318,69421.0
2017-08-03 12:00:00,34.91,34.92,34.9,34.91,44552.0,30.2231,30.2318,30.2145,30.2231,44552.0
2017-08-03 12:05:00,34.91,34.94,34.91,34.93,53038.0,30.2231,30.2491,30.2231,30.2404,53038.0
2017-08-03 12:10:00,34.94,34.94,34.91,34.92,49442.0,30.2491,30.2491,30.2231,30.2318,49442.0
2017-08-03 12:15:00,34.92,34.93,34.9,34.91,32957.0,30.2318,30.2404,30.2145,30.2231,32957.0
2017-08-03 12:20:00,34.92,34.95,34.92,34.95,32381.0,30.2318,30.2578,30.2318,30.2578,32381.0
2017-08-03 12:25:00,34.95,34.96,34.92,34.94,51556.0,30.2578,30.2664,30.2318,30.2491,51556.0
2017-08-03 12:30:00,34.95,34.95,34.89,34.9,39629.0,30.2578,30.2578,30.2058,30.2145,39629.0
2017-08-03 12:35:00,34.89,34.9,34.88,34.9,56228.0,30.2058,30.2145,30.1972,30.2145,56228.0
2017-08-03 12:40:00,34.89,34.92,34.89,34.91,17748.0,30.2058,30.2318,30.2058,30.2231,17748.0
2017-08-03 12:45:00,34.91,34.94,34.91,34.93,60438.0,30.2231,30.2491,30.2231,30.2404,60438.0
2017-08-03 12:50:00,34.93,34.94,34.93,34.93,8397.0,30.2404,30.2491,30.2404,30.2404,8397.0
2017-08-03 12:55:00,34.93,34.95,34.93,34.94,69575.0,30.2404,30.2578,30.2404,30.2491,69575.0
2017-08-03 13:00:00,34.94,34.95,34.93,34.95,17793.0,30.2491,30.2578,30.2404,30.2578,17793.0
2017-08-03 13:05:00,34.95,34.98,34.95,34.95,70641.0,30.2578,30.2837,30.2578,30.2578,70641.0
2017-08-03 13:10:00,34.95,34.96,34.94,34.94,43075.0,30.2578,30.2664,30.2491,30.2491,43075.0
2017-08-03 13:15:00,34.94,34.96,34.94,34.95,22073.0,30.2491,30.2664,30.2491,30.2578,22073.0
2017-08-03 13:20:00,34.96,34.96,34.95,34.95,18067.0,30.2664,30.2664,30.2578,30.2578,18067.0
2017-08-03 13:25:00,34.96,34.96,34.94,34.95,52410.0,30.2664,30.2664,30.2491,30.2578,52410.0
2017-08-03 13:30:00,34.94,34.96,34.94,34.95,56779.0,30.2491,30.2664,30.2491,30.2578,56779.0
2017-08-03 13:35:00,34.95,34.97,34.94,34.97,36703.0,30.2578,30.2751,30.2491,30.2751,36703.0
2017-08-03 13:40:00,34.97,34.97,34.95,34.95,24968.0,30.2751,30.2751,30.2578,30.2578,24968.0
2017-08-03 13:45:00,34.95,34.96,34.95,34.95,29662.0,30.2578,30.2664,30.2578,30.2578,29662.0
2017-08-03 13:50:00,34.95,34.99,34.94,34.99,96613.0,30.2578,30.2924,30.2491,30.2924,96613.0
2017-08-03 13:55:00,34.98,34.99,34.97,34.97,44919.0,30.2837,30.2924,30.2751,30.2751,44919.0
2017-08-03 14:00:00,34.98,34.99,34.97,34.99,33134.0,30.2837,30.2924,30.2751,30.2924,33134.0
2017-08-03 14:05:00,34.99,35.0,34.98,34.99,68521.0,30.2924,30.3011,30.2837,30.2924,68521.0
2017-08-03 14:10:00,34.98,34.99,34.98,34.99,16289.0,30.2837,30.2924,30.2837,30.2924,16289.0
2017-08-03 14:15:00,34.98,34.99,34.98,34.98,19612.0,30.2837,30.2924,30.2837,30.2837,19612.0
2017-08-03 14:20:00,34.98,35.01,34.98,35.01,79616.0,30.2837,30.3097,30.2837,30.3097,79616.0
2017-08-03 14:25:00,35.01,35.01,35.0,35.01,60374.0,30.3097,30.3097,30.3011,30.3097,60374.0
2017-08-03 14:30:00,35.0,35.01,35.0,35.0,39173.0,30.3011,30.3097,30.3011,30.3011,39173.0
2017-08-03 14:35:00,35.01,35.02,35.0,35.02,56614.0,30.3097,30.3184,30.3011,30.3184,56614.0
2017-08-03 14:40:00,35.02,35.02,34.98,34.98,70993.0,30.3184,30.3184,30.2837,30.2837,70993.0
2017-08-03 14:45:00,34.98,34.99,34.98,34.98,79875.0,30.2837,30.2924,30.2837,30.2837,79875.0
2017-08-03 14:50:00,34.98,34.99,34.95,34.95,53000.0,30.2837,30.2924,30.2578,30.2578,53000.0
2017-08-03 14:55:00,34.95,34.96,34.95,34.95,29770.0,30.2578,30.2664,30.2578,30.2578,29770.0
2017-08-03 15:00:00,34.95,34.96,34.91,34.93,79538.0,30.2578,30.2664,30.2231,30.2404,79538.0
2017-08-03 15:05:00,34.93,34.93,34.92,34.93,34365.0,30.2404,30.2404,30.2318,30.2404,34365.0
2017-08-03 15:10:00,34.93,34.94,34.92,34.92,73194.0,30.2404,30.2491,30.2318,30.2318,73194.0
2017-08-03 15:15:00,34.92,34.93,34.92,34.93,57621.0,30.2318,30.2404,30.2318,30.2404,57621.0
2017-08-03 15:20:00,34.93,34.93,34.91,34.91,75932.0,30.2404,30.2404,30.2231,30.2231,75932.0
2017-08-03 15:25:00,34.91,34.92,34.88,34.88,102766.0,30.2231,30.2318,30.1972,30.1972,102766.0
2017-08-03 15:30:00,34.88,34.89,34.76,34.83,378502.0,30.1972,30.2058,30.0933,30.1539,378502.0
2017-08-03 15:35:00,34.84,34.84,34.8,34.8,114751.0,30.1625,30.1625,30.1279,30.1279,114751.0
2017-08-03 15:40:00,34.8,34.82,34.78,34.81,316620.0,30.1279,30.1452,30.1106,30.1366,316620.0
2017-08-03 15:45:00,34.81,34.83,34.8,34.83,214493.0,30.1366,30.1539,30.1279,30.1539,214493.0
2017-08-03 15:50:00,34.83,34.83,34.78,34.78,235739.0,30.1539,30.1539,30.1106,30.1106,235739.0
2017-08-03 15:55:00,34.79,34.8,34.75,34.77,574163.0,30.1192,30.1279,30.0846,30.1019,574163.0
2017-08-04 09:30:00,34.97,34.97,34.76,34.82,212558.0,30.2751,30.2751,30.0933,30.1452,212558.0
2017-08-04 09:35:00,34.83,34.98,34.76,34.98,138857.0,30.1539,30.2837,30.0933,30.2837,138857.0
2017-08-04 09:40:00,34.97,35.12,34.96,35.03,218461.0,30.2751,30.4049,30.2664,30.327,218461.0
2017-08-04 09:45:00,35.03,35.06,34.99,35.02,79182.0,30.327,30.353,30.2924,30.3184,79182.0
2017-08-04 09:50:00,35.01,35.04,34.99,35.02,73348.0,30.3097,30.3357,30.2924,30.3184,73348.0
2017-08-04 09:55:00,35.02,35.06,35.0,35.06,125194.0,30.3184,30.353,30.3011,30.353,125194.0
2017-08-04 10:00:00,35.05,35.09,35.04,35.09,81902.0,30.3443,30.379,30.3357,30.379,81902.0
2017-08-04 10:05:00,35.09,35.09,35.02,35.02,84981.0,30.379,30.379,30.3184,30.3184,84981.0
2017-08-04 10:10:00,35.03,35.08,35.02,35.05,58560.0,30.327,30.3703,30.3184,30.3443,58560.0
2017-08-04 10:15:00,35.05,35.09,35.05,35.06,70593.0,30.3443,30.379,30.3443,30.353,70593.0
2017-08-04 10:20:00,35.06,35.09,35.05,35.06,45524.0,30.353,30.379,30.3443,30.353,45524.0
2017-08-04 10:25:00,35.05,35.1,35.05,35.09,90341.0,30.3443,30.3876,30.3443,30.379,90341.0
2017-08-04 10:30:00,35.09,35.1,35.06,35.09,85226.0,30.379,30.3876,30.353,30.379,85226.0
2017-08-04 10:35:00,35.09,35.14,35.09,35.12,181171.0,30.379,30.4223,30.379,30.4049,181171.0
2017-08-04 10:40:00,35.12,35.16,35.12,35.13,116779.0,30.4049,30.4396,30.4049,30.4136,116779.0
2017-08-04 10:45:00,35.13,35.18,35.13,35.16,96891.0,30.4136,30.4569,30.4136,30.4396,96891.0
2017-08-04 10:50:00,35.16,35.17,35.1,35.12,78197.0,30.4396,30.4482,30.3876,30.4049,78197.0
2017-08-04 10:55:00,35.12,35.12,35.09,35.12,71747.0,30.4049,30.4049,30.379,30.4049,71747.0
2017-08-04 11:00:00,35.12,35.14,35.1,35.13,74542.0,30.4049,30.4223,30.3876,30.4136,74542.0
2017-08-04 11:05:00,35.14,35.17,35.12,35.16,188523.0,30.4223,30.4482,30.4049,30.4396,188523.0
2017-08-04 11:10:00,35.16,35.19,35.15,35.16,78094.0,30.4396,30.4655,30.4309,30.4396,78094.0
2017-08-04 11:15:00,35.16,35.2,35.14,35.2,187361.0,30.4396,30.4742,30.4223,30.4742,187361.0
2017-08-04 11:20:00,35.2,35.21,35.17,35.2,118244.0,30.4742,30.4829,30.4482,30.4742,118244.0
2017-08-04 11:25:00,35.2,35.25,35.2,35.24,62614.0,30.4742,30.5175,30.4742,30.5088,62614.0
2017-08-04 11:30:00,35.24,35.29,35.24,35.27,116714.0,30.5088,30.5521,30.5088,30.5348,116714.0
2017-08-04 11:35:00,35.26,35.3,35.25,35.28,74242.0,30.5261,30.5608,30.5175,30.5435,74242.0
2017-08-04 11:40:00,35.29,35.3,35.27,35.29,73451.0,30.5521,30.5608,30.5348,30.5521,73451.0
2017-08-04 11:45:00,35.29,35.34,35.28,35.33,79252.0,30.5521,30.5954,30.5435,30.5867,79252.0
2017-08-04 11:50:00,35.33,35.35,35.32,35.33,50696.0,30.5867,30.6041,30.5781,30.5867,50696.0
2017-08-04 11:55:00,35.34,35.34,35.31,35.34,40655.0,30.5954,30.5954,30.5694,30.5954,40655.0
2017-08-04 12:00:00,35.34,35.37,35.33,35.37,71423.0,30.5954,30.6214,30.5867,30.6214,71423.0
2017-08-04 12:05:00,35.37,35.4,35.35,35.4,62961.0,30.6214,30.6473,30.6041,30.6473,62961.0
2017-08-04 12:10:00,35.4,35.45,35.39,35.44,123441.0,30.6473,30.6906,30.6387,30.682,123441.0
2017-08-04 12:15:00,35.44,35.45,35.39,35.42,96467.0,30.682,30.6906,30.6387,30.6647,96467.0
2017-08-04 12:20:00,35.42,35.43,35.41,35.42,56461.0,30.6647,30.6733,30.656,30.6647,56461.0
2017-08-04 12:25:00,35.42,35.43,35.4,35.43,62742.0,30.6647,30.6733,30.6473,30.6733,62742.0
2017-08-04 12:30:00,35.43,35.43,35.41,35.43,46524.0,30.6733,30.6733,30.656,30.6733,46524.0
2017-08-04 12:35:00,35.42,35.43,35.39,35.41,76667.0,30.6647,30.6733,30.6387,30.656,76667.0
2017-08-04 12:40:00,35.41,35.41,35.37,35.4,31537.0,30.656,30.656,30.6214,30.6473,31537.0
2017-08-04 12:45:00,35.39,35.4,35.36,35.38,49883.0,30.6387,30.6473,30.6127,30.63,49883.0
2017-08-04 12:50:00,35.38,35.4,35.38,35.4,59173.0,30.63,30.6473,30.63,30.6473,59173.0
2017-08-04 12:55:00,35.4,35.4,35.39,35.39,31977.0,30.6473,30.6473,30.6387,30.6387,31977.0
2017-08-04 13:00:00,35.4,35.44,35.39,35.42,101068.0,30.6473,30.682,30.6387,30.6647,101068.0
2017-08-04 13:05:00,35.41,35.42,35.38,35.41,62694.0,30.656,30.6647,30.63,30.656,62694.0
2017-08-04 13:10:00,35.41,35.42,35.38,35.4,69950.0,30.656,30.6647,30.63,30.6473,69950.0
2017-08-04 13:15:00,35.4,35.41,35.38,35.4,44676.0,30.6473,30.656,30.63,30.6473,44676.0
2017-08-04 13:20:00,35.4,35.41,35.39,35.4,45371.0,30.6473,30.656,30.6387,30.6473,45371.0
2017-08-04 13:25:00,35.39,35.4,35.35,35.37,88714.0,30.6387,30.6473,30.6041,30.6214,88714.0
2017-08-04 13:30:00,35.37,35.37,35.3,35.33,178776.0,30.6214,30.6214,30.5608,30.5867,178776.0
2017-08-04 13:35:00,35.33,35.34,35.31,35.33,100740.0,30.5867,30.5954,30.5694,30.5867,100740.0
2017-08-04 13:40:00,35.33,35.35,35.32,35.34,41935.0,30.5867,30.6041,30.5781,30.5954,41935.0
2017-08-04 13:45:00,35.34,35.37,35.34,35.35,71290.0,30.5954,30.6214,30.5954,30.6041,71290.0
2017-08-04 13:50:00,35.35,35.35,35.31,35.32,52128.0,30.6041,30.6041,30.5694,30.5781,52128.0
2017-08-04 13:55:00,35.32,35.36,35.32,35.34,69789.0,30.5781,30.6127,30.5781,30.5954,69789.0
2017-08-04 14:00:00,35.34,35.35,35.33,35.34,33232.0,30.5954,30.6041,30.5867,30.5954,33232.0
2017-08-04 14:05:00,35.34,35.35,35.3,35.31,85270.0,30.5954,30.6041,30.5608,30.5694,85270.0
2017-08-04 14:10:00,35.31,35.32,35.3,35.3,27306.0,30.5694,30.5781,30.5608,30.5608,27306.0
2017-08-04 14:15:00,35.3,35.31,35.28,35.28,65742.0,30.5608,30.5694,30.5435,30.5435,65742.0
2017-08-04 14:20:00,35.28,35.3,35.27,35.29,78490.0,30.5435,30.5608,30.5348,30.5521,78490.0
2017-08-04 14:25:00,35.29,35.3,35.26,35.26,114215.0,30.5521,30.5608,30.5261,30.5261,114215.0
2017-08-04 14:30:00,35.27,35.28,35.26,35.27,62400.0,30.5348,30.5435,30.5261,30.5348,62400.0
2017-08-04 14:35:00,35.27,35.32,35.27,35.31,87401.0,30.5348,30.5781,30.5348,30.5694,87401.0
2017-08-04 14:40:00,35.32,35.33,35.31,35.32,57808.0,30.5781,30.5867,30.5694,30.5781,57808.0
2017-08-04 14:45:00,35.32,35.33,35.28,35.28,65473.0,30.5781,30.5867,30.5435,30.5435,65473.0
2017-08-04 14:50:00,35.29,35.32,35.28,35.32,48997.0,30.5521,30.5781,30.5435,30.5781,48997.0
2017-08-04 14:55:00,35.32,35.32,35.31,35.32,23433.0,30.5781,30.5781,30.5694,30.5781,23433.0
2017-08-04 15:00:00,35.32,35.34,35.31,35.33,47570.0,30.5781,30.5954,30.5694,30.5867,47570.0
2017-08-04 15:05:00,35.33,35.34,35.31,35.32,74852.0,30.5867,30.5954,30.5694,30.5781,74852.0
2017-08-04 15:10:00,35.32,35.32,35.29,35.29,55742.0,30.5781,30.5781,30.5521,30.5521,55742.0
2017-08-04 15:15:00,35.3,35.3,35.26,35.26,55394.0,30.5608,30.5608,30.5261,30.5261,55394.0
2017-08-04 15:20:00,35.26,35.27,35.25,35.25,69195.0,30.5261,30.5348,30.5175,30.5175,69195.0
2017-08-04 15:25:00,35.25,35.27,35.23,35.23,111263.0,30.5175,30.5348,30.5002,30.5002,111263.0
2017-08-04 15:30:00,35.23,35.25,35.22,35.24,95621.0,30.5002,30.5175,30.4915,30.5088,95621.0
2017-08-04 15:35:00,35.24,35.29,35.24,35.28,139218.0,30.5088,30.5521,30.5088,30.5435,139218.0
2017-08-04 15:40:00,35.29,35.3,35.26,35.29,214539.0,30.5521,30.5608,30.5261,30.5521,214539.0
2017-08-04 15:45:00,35.3,35.31,35.24,35.24,255498.0,30.5608,30.5694,30.5088,30.5088,255498.0
2017-08-04 15:50:00,35.24,35.25,35.22,35.23,222160.0,30.5088,30.5175,30.4915,30.5002,222160.0
2017-08-04 15:55:00,35.23,35.27,35.23,35.27,364573.0,30.5002,30.5348,30.5002,30.5348,364573.0
2017-08-07 09:30:00,35.16,35.25,35.12,35.24,174355.0,30.4396,30.5175,30.4049,30.5088,174355.0
2017-08-07 09:35:00,35.24,35.31,35.2,35.3,105613.0,30.5088,30.5694,30.4742,30.5608,105613.0
2017-08-07 09:40:00,35.31,35.33,35.25,35.32,87761.0,30.5694,30.5867,30.5175,30.5781,87761.0
2017-08-07 09:45:00,35.32,35.35,35.29,35.3,50142.0,30.5781,30.6041,30.5521,30.5608,50142.0
2017-08-07 09:50:00,35.3,35.35,35.3,35.35,209342.0,30.5608,30.6041,30.5608,30.6041,209342.0
2017-08-07 09:55:00,35.35,35.35,35.28,35.3,58496.0,30.6041,30.6041,30.5435,30.5608,58496.0
2017-08-07 10:00:00,35.3,35.34,35.29,35.34,30969.0,30.5608,30.5954,30.5521,30.5954,30969.0
2017-08-07 10:05:00,35.34,35.39,35.34,35.37,43140.0,30.5954,30.6387,30.5954,30.6214,43140.0
2017-08-07 10:10:00,35.38,35.4,35.3,35.3,85395.0,30.63,30.6473,30.5608,30.5608,85395.0
2017-08-07 10:15:00,35.3,35.35,35.3,35.33,56351.0,30.5608,30.6041,30.5608,30.5867,56351.0
2017-08-07 10:20:00,35.32,35.34,35.31,35.34,50905.0,30.5781,30.5954,30.5694,30.5954,50905.0
2017-08-07 10:25:00,35.34,35.37,35.33,35.36,77037.0,30.5954,30.6214,30.5867,30.6127,77037.0
2017-08-07 10:30:00,35.37,35.38,35.36,35.36,42663.0,30.6214,30.63,30.6127,30.6127,42663.0
2017-08-07 10:35:00,35.35,35.37,35.35,35.36,28980.0,30.6041,30.6214,30.6041,30.6127,28980.0
2017-08-07 10:40:00,35.35,35.36,35.32,35.32,62051.0,30.6041,30.6127,30.5781,30.5781,62051.0
2017-08-07 10:45:00,35.33,35.33,35.3,35.3,63055.0,30.5867,30.5867,30.5608,30.5608,63055.0
2017-08-07 10:50:00,35.3,35.31,35.29,35.3,55046.0,30.5608,30.5694,30.5521,30.5608,55046.0
2017-08-07 10:55:00,35.3,35.33,35.3,35.3,82173.0,30.5608,30.5867,30.5608,30.5608,82173.0
2017-08-07 11:00:00,35.3,35.32,35.27,35.27,96937.0,30.5608,30.5781,30.5348,30.5348,96937.0
2017-08-07 11:05:00,35.27,35.29,35.25,35.26,96882.0,30.5348,30.5521,30.5175,30.5261,96882.0
2017-08-07 11:10:00,35.26,35.28,35.25,35.27,136821.0,30.5261,30.5435,30.5175,30.5348,136821.0
2017-08-07 11:15:00,35.27,35.28,35.26,35.27,154058.0,30.5348,30.5435,30.5261,30.5348,154058.0
2017-08-07 11:20:00,35.27,35.27,35.2,35.23,131448.0,30.5348,30.5348,30.4742,30.5002,131448.0
2017-08-07 11:25:00,35.23,35.25,35.22,35.25,29662.0,30.5002,30.5175,30.4915,30.5175,29662.0
2017-08-07 11:30:00,35.25,35.27,35.23,35.27,151038.0,30.5175,30.5348,30.5002,30.5348,151038.0
2017-08-07 11:35:00,35.27,35.31,35.26,35.3,48902.0,30.5348,30.5694,30.5261,30.5608,48902.0
2017-08-07 11:40:00,35.3,35.31,35.26,35.26,88314.0,30.5608,30.5694,30.5261,30.5261,88314.0
2017-08-07 11:45:00,35.27,35.28,35.27,35.28,41148.0,30.5348,30.5435,30.5348,30.5435,41148.0
2017-08-07 11:50:00,35.28,35.28,35.26,35.26,41449.0,30.5435,30.5435,30.5261,30.5261,41449.0
2017-08-07 11:55:00,35.26,35.28,35.25,35.27,48272.0,30.5261,30.5435,30.5175,30.5348,48272.0
2017-08-07 12:00:00,35.27,35.29,35.27,35.28,138442.0,30.5348,30.5521,30.5348,30.5435,138442.0
2017-08-07 12:05:00,35.27,35.28,35.25,35.26,31799.0,30.5348,30.5435,30.5175,30.5261,31799.0
2017-08-07 12:10:00,35.25,35.29,35.25,35.27,102653.0,30.5175,30.5521,30.5175,30.5348,102653.0
2017-08-07 12:15:00,35.27,35.29,35.27,35.27,76027.0,30.5348,30.5521,30.5348,30.5348,76027.0
2017-08-07 12:20:00,35.27,35.28,35.25,35.25,45417.0,30.5348,30.5435,30.5175,30.5175,45417.0
2017-08-07 12:25:00,35.26,35.3,35.25,35.29,210490.0,30.5261,30.5608,30.5175,30.5521,210490.0
2017-08-07 12:30:00,35.29,35.29,35.27,35.29,81239.0,30.5521,30.5521,30.5348,30.5521,81239.0
2017-08-07 12:35:00,35.29,35.31,35.28,35.3,50722.0,30.5521,30.5694,30.5435,30.5608,50722.0
2017-08-07 12:40:00,35.31,35.34,35.31,35.34,41607.0,30.5694,30.5954,30.5694,30.5954,41607.0
2017-08-07 12:45:00,35.33,35.34,35.31,35.31,48067.0,30.5867,30.5954,30.5694,30.5694,48067.0
2017-08-07 12:50:00,35.32,35.33,35.31,35.33,40637.0,30.5781,30.5867,30.5694,30.5867,40637.0
2017-08-07 12:55:00,35.32,35.34,35.31,35.34,29363.0,30.5781,30.5954,30.5694,30.5954,29363.0
2017-08-07 13:00:00,35.34,35.34,35.32,35.33,50939.0,30.5954,30.5954,30.5781,30.5867,50939.0
2017-08-07 13:05:00,35.32,35.33,35.32,35.33,13069.0,30.5781,30.5867,30.5781,30.5867,13069.0
2017-08-07 13:10:00,35.33,35.35,35.32,35.35,33746.0,30.5867,30.6041,30.5781,30.6041,33746.0
2017-08-07 13:15:00,35.34,35.35,35.33,35.34,46899.0,30.5954,30.6041,30.5867,30.5954,46899.0
2017-08-07 13:20:00,35.33,35.35,35.33,35.35,29019.0,30.5867,30.6041,30.5867,30.6041,29019.0
2017-08-07 13:25:00,35.34,35.36,35.34,35.36,28020.0,30.5954,30.6127,30.5954,30.6127,28020.0
2017-08-07 13:30:00,35.35,35.36,35.35,35.36,28072.0,30.6041,30.6127,30.6041,30.6127,28072.0
2017-08-07 13:35:00,35.35,35.36,35.35,35.35,23105.0,30.6041,30.6127,30.6041,30.6041,23105.0
2017-08-07 13:40:00,35.35,35.36,35.35,35.36,33233.0,30.6041,30.6127,30.6041,30.6127,33233.0
2017-08-07 13:45:00,35.35,35.36,35.31,35.32,105645.0,30.6041,30.6127,30.5694,30.5781,105645.0
2017-08-07 13:50:00,35.31,35.32,35.28,35.3,59245.0,30.5694,30.5781,30.5435,30.5608,59245.0
2017-08-07 13:55:00,35.29,35.3,35.29,35.29,26177.0,30.5521,30.5608,30.5521,30.5521,26177.0
2017-08-07 14:00:00,35.3,35.31,35.28,35.29,83615.0,30.5608,30.5694,30.5435,30.5521,83615.0
2017-08-07 14:05:00,35.28,35.3,35.28,35.29,38408.0,30.5435,30.5608,30.5435,30.5521,38408.0
2017-08-07 14:10:00,35.3,35.3,35.27,35.28,72283.0,30.5608,30.5608,30.5348,30.5435,72283.0
2017-08-07 14:15:00,35.27,35.28,35.26,35.27,45142.0,30.5348,30.5435,30.5261,30.5348,45142.0
2017-08-07 14:20:00,35.27,35.28,35.26,35.27,37469.0,30.5348,30.5435,30.5261,30.5348,37469.0
2017-08-07 14:25:00,35.27,35.29,35.27,35.27,56508.0,30.5348,30.5521,30.5348,30.5348,56508.0
2017-08-07 14:30:00,35.29,35.3,35.28,35.29,21229.0,30.5521,30.5608,30.5435,30.5521,21229.0
2017-08-07 14:35:00,35.3,35.3,35.28,35.29,51983.0,30.5608,30.5608,30.5435,30.5521,51983.0
2017-08-07 14:40:00,35.29,35.31,35.28,35.28,176218.0,30.5521,30.5694,30.5435,30.5435,176218.0
2017-08-07 14:45:00,35.28,35.29,35.27,35.29,87545.0,30.5435,30.5521,30.5348,30.5521,87545.0
2017-08-07 14:50:00,35.29,35.3,35.27,35.3,82093.0,30.5521,30.5608,30.5348,30.5608,82093.0
2017-08-07 14:55:00,35.3,35.3,35.29,35.3,31552.0,30.5608,30.5608,30.5521,30.5608,31552.0
2017-08-07 15:00:00,35.3,35.32,35.29,35.31,100205.0,30.5608,30.5781,30.5521,30.5694,100205.0
2017-08-07 15:05:00,35.31,35.31,35.3,35.3,45911.0,30.5694,30.5694,30.5608,30.5608,45911.0
2017-08-07 15:10:00,35.3,35.32,35.3,35.3,56033.0,30.5608,30.5781,30.5608,30.5608,56033.0
2017-08-07 15:15:00,35.3,35.31,35.29,35.29,41695.0,30.5608,30.5694,30.5521,30.5521,41695.0
2017-08-07 15:20:00,35.29,35.31,35.29,35.3,67665.0,30.5521,30.5694,30.5521,30.5608,67665.0
2017-08-07 15:25:00,35.31,35.33,35.3,35.33,93752.0,30.5694,30.5867,30.5608,30.5867,93752.0
2017-08-07 15:30:00,35.32,35.33,35.29,35.3,168716.0,30.5781,30.5867,30.5521,30.5608,168716.0
2017-08-07 15:35:00,35.3,35.3,35.26,35.27,177894.0,30.5608,30.5608,30.5261,30.5348,177894.0
2017-08-07 15:40:00,35.27,35.29,35.27,35.29,108569.0,30.5348,30.5521,30.5348,30.5521,108569.0
2017-08-07 15:45:00,35.29,35.33,35.28,35.32,213317.0,30.5521,30.5867,30.5435,30.5781,213317.0
2017-08-07 15:50:00,35.32,35.32,35.3,35.31,184888.0,30.5781,30.5781,30.5608,30.5694,184888.0
2017-08-07 15:55:00,35.32,35.32,35.3,35.31,387926.0,30.5781,30.5781,30.5608,30.5694,387926.0
2017-08-08 09:30:00,35.3,35.41,35.23,35.4,275093.0,30.5608,30.656,30.5002,30.6473,275093.0
2017-08-08 09:35:00,35.41,35.51,35.4,35.47,188440.0,30.656,30.7426,30.6473,30.708,188440.0
2017-08-08 09:40:00,35.47,35.57,35.44,35.56,132947.0,30.708,30.7945,30.682,30.7859,132947.0
2017-08-08 09:45:00,35.56,35.66,35.55,35.63,168560.0,30.7859,30.8724,30.7772,30.8465,168560.0
2017-08-08 09:50:00,35.64,35.7,35.63,35.66,94487.0,30.8551,30.9071,30.8465,30.8724,94487.0
2017-08-08 09:55:00,35.66,35.67,35.59,35.6,88753.0,30.8724,30.8811,30.8118,30.8205,88753.0
2017-08-08 10:00:00,35.59,35.66,35.58,35.66,70596.0,30.8118,30.8724,30.8032,30.8724,70596.0
2017-08-08 10:05:00,35.67,35.67,35.62,35.66,83594.0,30.8811,30.8811,30.8378,30.8724,83594.0
2017-08-08 10:10:00,35.66,35.68,35.61,35.62,94378.0,30.8724,30.8898,30.8292,30.8378,94378.0
2017-08-08 10:15:00,35.62,35.67,35.59,35.65,106501.0,30.8378,30.8811,30.8118,30.8638,106501.0
2017-08-08 10:20:00,35.64,35.66,35.62,35.66,50844.0,30.8551,30.8724,30.8378,30.8724,50844.0
2017-08-08 10:25:00,35.66,35.68,35.64,35.65,107694.0,30.8724,30.8898,30.8551,30.8638,107694.0
2017-08-08 10:30:00,35.66,35.66,35.62,35.63,67661.0,30.8724,30.8724,30.8378,30.8465,67661.0
2017-08-08 10:35:00,35.63,35.63,35.58,35.59,118514.0,30.8465,30.8465,30.8032,30.8118,118514.0
2017-08-08 10:40:00,35.59,35.62,35.59,35.62,51607.0,30.8118,30.8378,30.8118,30.8378,51607.0
2017-08-08 10:45:00,35.61,35.62,35.57,35.6,92687.0,30.8292,30.8378,30.7945,30.8205,92687.0
2017-08-08 10:50:00,35.6,35.69,35.59,35.68,98831.0,30.8205,30.8984,30.8118,30.8898,98831.0
2017-08-08 10:55:00,35.68,35.7,35.68,35.69,60946.0,30.8898,30.9071,30.8898,30.8984,60946.0
2017-08-08 11:00:00,35.69,35.71,35.67,35.7,111925.0,30.8984,30.9157,30.8811,30.9071,111925.0
2017-08-08 11:05:00,35.69,35.73,35.68,35.72,80404.0,30.8984,30.933,30.8898,30.9244,80404.0
2017-08-08 11:10:00,35.73,35.75,35.7,35.71,92147.0,30.933,30.9504,30.9071,30.9157,92147.0
2017-08-08 11:15:00,35.71,35.77,35.71,35.74,139757.0,30.9157,30.9677,30.9157,30.9417,139757.0
2017-08-08 11:20:00,35.74,35.8,35.73,35.8,167622.0,30.9417,30.9936,30.933,30.9936,167622.0
2017-08-08 11:25:00,35.79,35.83,35.7,35.7,182876.0,30.985,31.0196,30.9071,30.9071,182876.0
2017-08-08 11:30:00,35.7,35.76,35.68,35.75,166195.0,30.9071,30.959,30.8898,30.9504,166195.0
2017-08-08 11:35:00,35.75,35.76,35.72,35.72,48003.0,30.9504,30.959,30.9244,30.9244,48003.0
2017-08-08 11:40:00,35.72,35.74,35.7,35.7,82081.0,30.9244,30.9417,30.9071,30.9071,82081.0
2017-08-08 11:45:00,35.7,35.75,35.69,35.75,108327.0,30.9071,30.9504,30.8984,30.9504,108327.0
2017-08-08 11:50:00,35.75,35.75,35.71,35.75,82502.0,30.9504,30.9504,30.9157,30.9504,82502.0
2017-08-08 11:55:00,35.75,35.78,35.74,35.78,35282.0,30.9504,30.9763,30.9417,30.9763,35282.0
2017-08-08 12:00:00,35.78,35.8,35.77,35.79,76767.0,30.9763,30.9936,30.9677,30.985,76767.0
2017-08-08 12:05:00,35.79,35.81,35.77,35.81,86605.0,30.985,31.0023,30.9677,31.0023,86605.0
2017-08-08 12:10:00,35.81,35.82,35.76,35.78,109955.0,31.0023,31.011,30.959,30.9763,109955.0
2017-08-08 12:15:00,35.77,35.8,35.72,35.73,100157.0,30.9677,30.9936,30.9244,30.933,100157.0
2017-08-08 12:20:00,35.73,35.73,35.69,35.7,77435.0,30.933,30.933,30.8984,30.9071,77435.0
2017-08-08 12:25:00,35.7,35.71,35.69,35.69,61231.0,30.9071,30.9157,30.8984,30.8984,61231.0
2017-08-08 12:30:00,35.7,35.7,35.69,35.69,39445.0,30.9071,30.9071,30.8984,30.8984,39445.0
2017-08-08 12:35:00,35.7,35.7,35.67,35.7,67502.0,30.9071,30.9071,30.8811,30.9071,67502.0
2017-08-08 12:40:00,35.69,35.7,35.67,35.7,35606.0,30.8984,30.9071,30.8811,30.9071,35606.0
2017-08-08 12:45:00,35.7,35.7,35.67,35.7,48560.0,30.9071,30.9071,30.8811,30.9071,48560.0
2017-08-08 12:50:00,35.68,35.69,35.66,35.67,22609.0,30.8898,30.8984,30.8724,30.8811,22609.0
2017-08-08 12:55:00,35.67,35.67,35.64,35.64,41715.0,30.8811,30.8811,30.8551,30.8551,41715.0
2017-08-08 13:00:00,35.64,35.65,35.59,35.59,92886.0,30.8551,30.8638,30.8118,30.8118,92886.0
2017-08-08 13:05:00,35.59,35.61,35.59,35.59,34716.0,30.8118,30.8292,30.8118,30.8118,34716.0
2017-08-08 13:10:00,35.59,35.6,35.58,35.59,49661.0,30.8118,30.8205,30.8032,30.8118,49661.0
2017-08-08 13:15:00,35.59,35.6,35.56,35.56,102358.0,30.8118,30.8205,30.7859,30.7859,102358.0
2017-08-08 13:20:00,35.56,35.56,35.55,35.55,43999.0,30.7859,30.7859,30.7772,30.7772,43999.0
2017-08-08 13:25:00,35.55,35.58,35.52,35.52,134801.0,30.7772,30.8032,30.7512,30.7512,134801.0
2017-08-08 13:30:00,35.52,35.54,35.5,35.52,65755.0,30.7512,30.7686,30.7339,30.7512,65755.0
2017-08-08 13:35:00,35.51,35.53,35.48,35.51,63166.0,30.7426,30.7599,30.7166,30.7426,63166.0
2017-08-08 13:40:00,35.5,35.55,35.5,35.54,53589.0,30.7339,30.7772,30.7339,30.7686,53589.0
2017-08-08 13:45:00,35.54,35.54,35.49,35.52,65665.0,30.7686,30.7686,30.7253,30.7512,65665.0
2017-08-08 13:50:00,35.52,35.52,35.5,35.52,18394.0,30.7512,30.7512,30.7339,30.7512,18394.0
2017-08-08 13:55:00,35.52,35.54,35.51,35.54,22104.0,30.7512,30.7686,30.7426,30.7686,22104.0
2017-08-08 14:00:00,35.54,35.56,35.53,35.55,67242.0,30.7686,30.7859,30.7599,30.7772,67242.0
2017-08-08 14:05:00,35.54,35.55,35.54,35.54,14189.0,30.7686,30.7772,30.7686,30.7686,14189.0
2017-08-08 14:10:00,35.54,35.55,35.53,35.55,50257.0,30.7686,30.7772,30.7599,30.7772,50257.0
2017-08-08 14:15:00,35.55,35.57,35.54,35.57,48932.0,30.7772,30.7945,30.7686,30.7945,48932.0
2017-08-08 14:20:00,35.56,35.58,35.53,35.54,96944.0,30.7859,30.8032,30.7599,30.7686,96944.0
2017-08-08 14:25:00,35.53,35.56,35.53,35.55,56374.0,30.7599,30.7859,30.7599,30.7772,56374.0
2017-08-08 14:30:00,35.55,35.57,35.55,35.57,21839.0,30.7772,30.7945,30.7772,30.7945,21839.0
2017-08-08 14:35:00,35.57,35.58,35.56,35.56,61945.0,30.7945,30.8032,30.7859,30.7859,61945.0
2017-08-08 14:40:00,35.56,35.57,35.51,35.52,76489.0,30.7859,30.7945,30.7426,30.7512,76489.0
2017-08-08 14:45:00,35.52,35.55,35.52,35.52,55936.0,30.7512,30.7772,30.7512,30.7512,55936.0
2017-08-08 14:50:00,35.52,35.53,35.51,35.52,31154.0,30.7512,30.7599,30.7426,30.7512,31154.0
2017-08-08 14:55:00,35.52,35.55,35.51,35.52,86050.0,30.7512,30.7772,30.7426,30.7512,86050.0
2017-08-08 15:00:00,35.52,35.53,35.52,35.52,17581.0,30.7512,30.7599,30.7512,30.7512,17581.0
2017-08-08 15:05:00,35.52,35.54,35.51,35.52,87141.0,30.7512,30.7686,30.7426,30.7512,87141.0
2017-08-08 15:10:00,35.52,35.53,35.49,35.52,88237.0,30.7512,30.7599,30.7253,30.7512,88237.0
2017-08-08 15:15:00,35.51,35.52,35.51,35.52,35800.0,30.7426,30.7512,30.7426,30.7512,35800.0
2017-08-08 15:20:00,35.51,35.52,35.46,35.46,80157.0,30.7426,30.7512,30.6993,30.6993,80157.0
2017-08-08 15:25:00,35.46,35.48,35.42,35.45,157316.0,30.6993,30.7166,30.6647,30.6906,157316.0
2017-08-08 15:30:00,35.44,35.44,35.38,35.4,156143.0,30.682,30.682,30.63,30.6473,156143.0
2017-08-08 15:35:00,35.39,35.4,35.35,35.36,224271.0,30.6387,30.6473,30.6041,30.6127,224271.0
2017-08-08 15:40:00,35.37,35.39,35.34,35.36,227125.0,30.6214,30.6387,30.5954,30.6127,227125.0
2017-08-08 15:45:00,35.36,35.4,35.35,35.39,235586.0,30.6127,30.6473,30.6041,30.6387,235586.0
2017-08-08 15:50:00,35.38,35.39,35.33,35.35,255937.0,30.63,30.6387,30.5867,30.6041,255937.0
2017-08-08 15:55:00,35.35,35.39,35.35,35.37,434076.0,30.6041,30.6387,30.6041,30.6214,434076.0
2017-08-09 09:30:00,35.15,35.44,35.14,35.39,287145.0,30.4309,30.682,30.4223,30.6387,287145.0
2017-08-09 09:35:00,35.38,35.42,35.3,35.32,117308.0,30.63,30.6647,30.5608,30.5781,117308.0
2017-08-09 09:40:00,35.31,35.33,35.17,35.24,185431.0,30.5694,30.5867,30.4482,30.5088,185431.0
2017-08-09 09:45:00,35.24,35.24,35.14,35.23,135285.0,30.5088,30.5088,30.4223,30.5002,135285.0
2017-08-09 09:50:00,35.23,35.23,35.16,35.19,141811.0,30.5002,30.5002,30.4396,30.4655,141811.0
2017-08-09 09:55:00,35.19,35.25,35.17,35.25,156416.0,30.4655,30.5175,30.4482,30.5175,156416.0
2017-08-09 10:00:00,35.26,35.26,35.21,35.22,105181.0,30.5261,30.5261,30.4829,30.4915,105181.0
2017-08-09 10:05:00,35.23,35.23,35.21,35.22,58103.0,30.5002,30.5002,30.4829,30.4915,58103.0
2017-08-09 10:10:00,35.21,35.24,35.21,35.24,99906.0,30.4829,30.5088,30.4829,30.5088,99906.0
2017-08-09 10:15:00,35.24,35.34,35.23,35.33,150192.0,30.5088,30.5954,30.5002,30.5867,150192.0
2017-08-09 10:20:00,35.34,35.36,35.32,35.33,109579.0,30.5954,30.6127,30.5781,30.5867,109579.0
2017-08-09 10:25:00,35.33,35.34,35.31,35.33,50925.0,30.5867,30.5954,30.5694,30.5867,50925.0
2017-08-09 10:30:00,35.33,35.4,35.32,35.39,98768.0,30.5867,30.6473,30.5781,30.6387,98768.0
2017-08-09 10:35:00,35.39,35.4,35.31,35.34,83414.0,30.6387,30.6473,30.5694,30.5954,83414.0
2017-08-09 10:40:00,35.34,35.36,35.33,35.34,81813.0,30.5954,30.6127,30.5867,30.5954,81813.0
2017-08-09 10:45:00,35.34,35.4,35.34,35.36,67622.0,30.5954,30.6473,30.5954,30.6127,67622.0
2017-08-09 10:50:00,35.36,35.37,35.34,35.36,65619.0,30.6127,30.6214,30.5954,30.6127,65619.0
2017-08-09 10:55:00,35.37,35.37,35.33,35.34,56082.0,30.6214,30.6214,30.5867,30.5954,56082.0
2017-08-09 11:00:00,35.34,35.35,35.26,35.29,69631.0,30.5954,30.6041,30.5261,30.5521,69631.0
2017-08-09 11:05:00,35.29,35.29,35.27,35.27,40032.0,30.5521,30.5521,30.5348,30.5348,40032.0
2017-08-09 11:10:00,35.27,35.28,35.24,35.27,141384.0,30.5348,30.5435,30.5088,30.5348,141384.0
2017-08-09 11:15:00,35.27,35.28,35.23,35.23,50130.0,30.5348,30.5435,30.5002,30.5002,50130.0
2017-08-09 11:20:00,35.23,35.26,35.23,35.25,58415.0,30.5002,30.5261,30.5002,30.5175,58415.0
2017-08-09 11:25:00,35.25,35.26,35.23,35.26,72391.0,30.5175,30.5261,30.5002,30.5261,72391.0
2017-08-09 11:30:00,35.26,35.27,35.23,35.26,115509.0,30.5261,30.5348,30.5002,30.5261,115509.0
2017-08-09 11:35:00,35.26,35.27,35.25,35.25,65881.0,30.5261,30.5348,30.5175,30.5175,65881.0
2017-08-09 11:40:00,35.25,35.26,35.22,35.22,58993.0,30.5175,30.5261,30.4915,30.4915,58993.0
2017-08-09 11:45:00,35.23,35.24,35.22,35.23,141231.0,30.5002,30.5088,30.4915,30.5002,141231.0
2017-08-09 11:50:00,35.23,35.26,35.23,35.23,89327.0,30.5002,30.5261,30.5002,30.5002,89327.0
2017-08-09 11:55:00,35.24,35.25,35.23,35.24,45115.0,30.5088,30.5175,30.5002,30.5088,45115.0
2017-08-09 12:00:00,35.24,35.27,35.22,35.27,96972.0,30.5088,30.5348,30.4915,30.5348,96972.0
2017-08-09 12:05:00,35.27,35.28,35.26,35.28,35643.0,30.5348,30.5435,30.5261,30.5435,35643.0
2017-08-09 12:10:00,35.28,35.28,35.25,35.26,39551.0,30.5435,30.5435,30.5175,30.5261,39551.0
2017-08-09 12:15:00,35.26,35.27,35.25,35.27,53561.0,30.5261,30.5348,30.5175,30.5348,53561.0
2017-08-09 12:20:00,35.27,35.28,35.26,35.28,29337.0,30.5348,30.5435,30.5261,30.5435,29337.0
2017-08-09 12:25:00,35.27,35.29,35.24,35.24,68201.0,30.5348,30.5521,30.5088,30.5088,68201.0
2017-08-09 12:30:00,35.25,35.25,35.24,35.25,14970.0,30.5175,30.5175,30.5088,30.5175,14970.0
2017-08-09 12:35:00,35.25,35.27,35.24,35.26,51148.0,30.5175,30.5348,30.5088,30.5261,51148.0
2017-08-09 12:40:00,35.26,35.26,35.25,35.26,18565.0,30.5261,30.5261,30.5175,30.5261,18565.0
2017-08-09 12:45:00,35.26,35.28,35.25,35.28,43135.0,30.5261,30.5435,30.5175,30.5435,43135.0
2017-08-09 12:50:00,35.27,35.28,35.27,35.27,24320.0,30.5348,30.5435,30.5348,30.5348,24320.0
2017-08-09 12:55:00,35.27,35.29,35.23,35.23,91067.0,30.5348,30.5521,30.5002,30.5002,91067.0
2017-08-09 13:00:00,35.23,35.24,35.2,35.2,47007.0,30.5002,30.5088,30.4742,30.4742,47007.0
2017-08-09 13:05:00,35.2,35.21,35.16,35.18,53292.0,30.4742,30.4829,30.4396,30.4569,53292.0
2017-08-09 13:10:00,35.18,35.18,35.17,35.18,20887.0,30.4569,30.4569,30.4482,30.4569,20887.0
2017-08-09 13:15:00,35.18,35.19,35.17,35.18,72882.0,30.4569,30.4655,30.4482,30.4569,72882.0
2017-08-09 13:20:00,35.18,35.18,35.17,35.18,28161.0,30.4569,30.4569,30.4482,30.4569,28161.0
2017-08-09 13:25:00,35.17,35.19,35.16,35.19,62033.0,30.4482,30.4655,30.4396,30.4655,62033.0
2017-08-09 13:30:00,35.19,35.19,35.17,35.17,31132.0,30.4655,30.4655,30.4482,30.4482,31132.0
2017-08-09 13:35:00,35.17,35.17,35.15,35.16,27919.0,30.4482,30.4482,30.4309,30.4396,27919.0
2017-08-09 13:40:00,35.16,35.18,35.15,35.15,58351.0,30.4396,30.4569,30.4309,30.4309,58351.0
2017-08-09 13:45:00,35.15,35.17,35.11,35.12,99846.0,30.4309,30.4482,30.3963,30.4049,99846.0
2017-08-09 13:50:00,35.12,35.13,35.11,35.12,49660.0,30.4049,30.4136,30.3963,30.4049,49660.0
2017-08-09 13:55:00,35.13,35.16,35.12,35.14,44372.0,30.4136,30.4396,30.4049,30.4223,44372.0
2017-08-09 14:00:00,35.15,35.17,35.14,35.17,30425.0,30.4309,30.4482,30.4223,30.4482,30425.0
2017-08-09 14:05:00,35.16,35.17,35.14,35.16,45141.0,30.4396,30.4482,30.4223,30.4396,45141.0
2017-08-09 14:10:00,35.16,35.17,35.11,35.14,90697.0,30.4396,30.4482,30.3963,30.4223,90697.0
2017-08-09 14:15:00,35.15,35.16,35.14,35.15,29418.0,30.4309,30.4396,30.4223,30.4309,29418.0
2017-08-09 14:20:00,35.16,35.16,35.14,35.14,50017.0,30.4396,30.4396,30.4223,30.4223,50017.0
2017-08-09 14:25:00,35.15,35.15,35.12,35.13,46330.0,30.4309,30.4309,30.4049,30.4136,46330.0
2017-08-09 14:30:00,35.13,35.14,35.12,35.13,39055.0,30.4136,30.4223,30.4049,30.4136,39055.0
2017-08-09 14:35:00,35.13,35.14,35.08,35.08,96875.0,30.4136,30.4223,30.3703,30.3703,96875.0
2017-08-09 14:40:00,35.09,35.11,35.08,35.09,69818.0,30.379,30.3963,30.3703,30.379,69818.0
2017-08-09 14:45:00,35.09,35.09,35.07,35.09,126868.0,30.379,30.379,30.3617,30.379,126868.0
2017-08-09 14:50:00,35.09,35.09,35.07,35.08,61208.0,30.379,30.379,30.3617,30.3703,61208.0
2017-08-09 14:55:00,35.09,35.09,35.08,35.08,70269.0,30.379,30.379,30.3703,30.3703,70269.0
2017-08-09 15:00:00,35.09,35.09,35.08,35.09,87975.0,30.379,30.379,30.3703,30.379,87975.0
2017-08-09 15:05:00,35.09,35.09,35.07,35.08,82994.0,30.379,30.379,30.3617,30.3703,82994.0
2017-08-09 15:10:00,35.08,35.08,35.07,35.08,89834.0,30.3703,30.3703,30.3617,30.3703,89834.0
2017-08-09 15:15:00,35.08,35.09,35.07,35.09,146975.0,30.3703,30.379,30.3617,30.379,146975.0
2017-08-09 15:20:00,35.09,35.12,35.08,35.12,117845.0,30.379,30.4049,30.3703,30.4049,117845.0
2017-08-09 15:25:00,35.12,35.19,35.12,35.18,158402.0,30.4049,30.4655,30.4049,30.4569,158402.0
2017-08-09 15:30:00,35.19,35.2,35.16,35.18,154843.0,30.4655,30.4742,30.4396,30.4569,154843.0
2017-08-09 15:35:00,35.18,35.21,35.17,35.2,123281.0,30.4569,30.4829,30.4482,30.4742,123281.0
2017-08-09 15:40:00,35.2,35.25,35.19,35.23,389744.0,30.4742,30.5175,30.4655,30.5002,389744.0
2017-08-09 15:45:00,35.24,35.27,35.23,35.24,164983.0,30.5088,30.5348,30.5002,30.5088,164983.0
2017-08-09 15:50:00,35.24,35.26,35.23,35.26,275853.0,30.5088,30.5261,30.5002,30.5261,275853.0
2017-08-09 15:55:00,35.26,35.28,35.24,35.27,398166.0,30.5261,30.5435,30.5088,30.5348,398166.0
2017-08-10 09:30:00,35.2,35.21,35.07,35.16,201226.0,30.4742,30.4829,30.3617,30.4396,201226.0
2017-08-10 09:35:00,35.17,35.19,35.05,35.16,215829.0,30.4482,30.4655,30.3443,30.4396,215829.0
2017-08-10 09:40:00,35.16,35.2,35.1,35.14,202861.0,30.4396,30.4742,30.3876,30.4223,202861.0
2017-08-10 09:45:00,35.14,35.25,35.12,35.24,139887.0,30.4223,30.5175,30.4049,30.5088,139887.0
2017-08-10 09:50:00,35.23,35.28,35.2,35.26,110170.0,30.5002,30.5435,30.4742,30.5261,110170.0
2017-08-10 09:55:00,35.26,35.29,35.22,35.29,105514.0,30.5261,30.5521,30.4915,30.5521,105514.0
2017-08-10 10:00:00,35.28,35.28,35.2,35.21,98004.0,30.5435,30.5435,30.4742,30.4829,98004.0
2017-08-10 10:05:00,35.21,35.27,35.16,35.27,136333.0,30.4829,30.5348,30.4396,30.5348,136333.0
2017-08-10 10:10:00,35.26,35.3,35.24,35.27,143887.0,30.5261,30.5608,30.5088,30.5348,143887.0
2017-08-10 10:15:00,35.27,35.3,35.23,35.28,137923.0,30.5348,30.5608,30.5002,30.5435,137923.0
2017-08-10 10:20:00,35.29,35.29,35.24,35.25,58805.0,30.5521,30.5521,30.5088,30.5175,58805.0
2017-08-10 10:25:00,35.25,35.26,35.2,35.24,90388.0,30.5175,30.5261,30.4742,30.5088,90388.0
2017-08-10 10:30:00,35.23,35.26,35.22,35.26,65396.0,30.5002,30.5261,30.4915,30.5261,65396.0
2017-08-10 10:35:00,35.25,35.29,35.25,35.27,100118.0,30.5175,30.5521,30.5175,30.5348,100118.0
2017-08-10 10:40:00,35.27,35.28,35.23,35.27,81928.0,30.5348,30.5435,30.5002,30.5348,81928.0
2017-08-10 10:45:00,35.27,35.29,35.24,35.24,77175.0,30.5348,30.5521,30.5088,30.5088,77175.0
2017-08-10 10:50:00,35.25,35.26,35.22,35.23,54609.0,30.5175,30.5261,30.4915,30.5002,54609.0
2017-08-10 10:55:00,35.23,35.25,35.22,35.22,100616.0,30.5002,30.5175,30.4915,30.4915,100616.0
2017-08-10 11:00:00,35.22,35.23,35.18,35.2,110693.0,30.4915,30.5002,30.4569,30.4742,110693.0
2017-08-10 11:05:00,35.2,35.21,35.18,35.2,54542.0,30.4742,30.4829,30.4569,30.4742,54542.0
2017-08-10 11:10:00,35.2,35.21,35.14,35.16,125470.0,30.4742,30.4829,30.4223,30.4396,125470.0
2017-08-10 11:15:00,35.16,35.18,35.15,35.17,68622.0,30.4396,30.4569,30.4309,30.4482,68622.0
2017-08-10 11:20:00,35.18,35.18,35.12,35.12,138910.0,30.4569,30.4569,30.4049,30.4049,138910.0
2017-08-10 11:25:00,35.13,35.15,35.11,35.15,191437.0,30.4136,30.4309,30.3963,30.4309,191437.0
2017-08-10 11:30:00,35.15,35.18,35.14,35.17,151295.0,30.4309,30.4569,30.4223,30.4482,151295.0
2017-08-10 11:35:00,35.17,35.18,35.14,35.15,107230.0,30.4482,30.4569,30.4223,30.4309,107230.0
2017-08-10 11:40:00,35.15,35.16,35.11,35.11,173777.0,30.4309,30.4396,30.3963,30.3963,173777.0
2017-08-10 11:45:00,35.12,35.12,35.08,35.09,164291.0,30.4049,30.4049,30.3703,30.379,164291.0
2017-08-10 11:50:00,35.1,35.1,35.06,35.07,123070.0,30.3876,30.3876,30.353,30.3617,123070.0
2017-08-10 11:55:00,35.06,35.08,35.04,35.05,105348.0,30.353,30.3703,30.3357,30.3443,105348.0
2017-08-10 12:00:00,35.06,35.06,34.99,35.0,189791.0,30.353,30.353,30.2924,30.3011,189791.0
2017-08-10 12:05:00,34.99,35.01,34.98,34.99,119747.0,30.2924,30.3097,30.2837,30.2924,119747.0
2017-08-10 12:10:00,34.99,35.0,34.95,34.98,70403.0,30.2924,30.3011,30.2578,30.2837,70403.0
2017-08-10 12:15:00,34.98,35.01,34.93,34.94,91674.0,30.2837,30.3097,30.2404,30.2491,91674.0
2017-08-10 12:20:00,34.94,34.96,34.92,34.95,50408.0,30.2491,30.2664,30.2318,30.2578,50408.0
2017-08-10 12:25:00,34.95,34.98,34.95,34.97,82198.0,30.2578,30.2837,30.2578,30.2751,82198.0
2017-08-10 12:30:00,34.98,35.0,34.96,34.98,108747.0,30.2837,30.3011,30.2664,30.2837,108747.0
2017-08-10 12:35:00,34.98,34.99,34.96,34.97,59761.0,30.2837,30.2924,30.2664,30.2751,59761.0
2017-08-10 12:40:00,34.98,35.0,34.97,35.0,34080.0,30.2837,30.3011,30.2751,30.3011,34080.0
2017-08-10 12:45:00,35.0,35.04,34.99,35.01,77677.0,30.3011,30.3357,30.2924,30.3097,77677.0
2017-08-10 12:50:00,35.02,35.05,35.0,35.04,57942.0,30.3184,30.3443,30.3011,30.3357,57942.0
2017-08-10 12:55:00,35.03,35.06,35.03,35.04,74265.0,30.327,30.353,30.327,30.3357,74265.0
2017-08-10 13:00:00,35.06,35.08,35.03,35.04,114567.0,30.353,30.3703,30.327,30.3357,114567.0
2017-08-10 13:05:00,35.05,35.07,35.04,35.05,52120.0,30.3443,30.3617,30.3357,30.3443,52120.0
2017-08-10 13:10:00,35.05,35.06,34.99,35.01,101773.0,30.3443,30.353,30.2924,30.3097,101773.0
2017-08-10 13:15:00,35.0,35.03,35.0,35.01,68371.0,30.3011,30.327,30.3011,30.3097,68371.0
2017-08-10 13:20:00,35.0,35.08,35.0,35.07,50561.0,30.3011,30.3703,30.3011,30.3617,50561.0
2017-08-10 13:25:00,35.07,35.08,35.02,35.07,63664.0,30.3617,30.3703,30.3184,30.3617,63664.0
2017-08-10 13:30:00,35.07,35.08,35.06,35.07,17481.0,30.3617,30.3703,30.353,30.3617,17481.0
2017-08-10 13:35:00,35.08,35.08,35.06,35.07,54530.0,30.3703,30.3703,30.353,30.3617,54530.0
2017-08-10 13:40:00,35.07,35.08,35.03,35.04,48050.0,30.3617,30.3703,30.327,30.3357,48050.0
2017-08-10 13:45:00,35.03,35.06,35.03,35.04,47688.0,30.327,30.353,30.327,30.3357,47688.0
2017-08-10 13:50:00,35.03,35.04,35.02,35.02,31590.0,30.327,30.3357,30.3184,30.3184,31590.0
2017-08-10 13:55:00,35.02,35.04,35.02,35.04,19346.0,30.3184,30.3357,30.3184,30.3357,19346.0
2017-08-10 14:00:00,35.04,35.05,35.03,35.04,84034.0,30.3357,30.3443,30.327,30.3357,84034.0
2017-08-10 14:05:00,35.04,35.06,35.02,35.05,40372.0,30.3357,30.353,30.3184,30.3443,40372.0
2017-08-10 14:10:00,35.05,35.09,35.05,35.07,74278.0,30.3443,30.379,30.3443,30.3617,74278.0
2017-08-10 14:15:00,35.06,35.14,35.06,35.14,73783.0,30.353,30.4223,30.353,30.4223,73783.0
2017-08-10 14:20:00,35.15,35.17,35.12,35.14,68678.0,30.4309,30.4482,30.4049,30.4223,68678.0
2017-08-10 14:25:00,35.13,35.14,35.1,35.13,64583.0,30.4136,30.4223,30.3876,30.4136,64583.0
2017-08-10 14:30:00,35.12,35.18,35.11,35.12,107765.0,30.4049,30.4569,30.3963,30.4049,107765.0
2017-08-10 14:35:00,35.12,35.12,35.05,35.06,73644.0,30.4049,30.4049,30.3443,30.353,73644.0
2017-08-10 14:40:00,35.07,35.1,35.06,35.08,51031.0,30.3617,30.3876,30.353,30.3703,51031.0
2017-08-10 14:45:00,35.08,35.11,35.07,35.11,66812.0,30.3703,30.3963,30.3617,30.3963,66812.0
2017-08-10 14:50:00,35.11,35.11,35.07,35.08,60999.0,30.3963,30.3963,30.3617,30.3703,60999.0
2017-08-10 14:55:00,35.08,35.09,35.0,35.02,214164.0,30.3703,30.379,30.3011,30.3184,214164.0
2017-08-10 15:00:00,35.01,35.02,34.97,35.0,73486.0,30.3097,30.3184,30.2751,30.3011,73486.0
2017-08-10 15:05:00,35.0,35.01,34.98,35.0,97591.0,30.3011,30.3097,30.2837,30.3011,97591.0
2017-08-10 15:10:00,34.99,35.0,34.94,34.95,90586.0,30.2924,30.3011,30.2491,30.2578,90586.0
2017-08-10 15:15:00,34.94,34.95,34.89,34.91,123347.0,30.2491,30.2578,30.2058,30.2231,123347.0
2017-08-10 15:20:00,34.92,34.93,34.91,34.92,76960.0,30.2318,30.2404,30.2231,30.2318,76960.0
2017-08-10 15:25:00,34.91,34.93,34.89,34.92,111451.0,30.2231,30.2404,30.2058,30.2318,111451.0
2017-08-10 15:30:00,34.92,34.93,34.89,34.9,134134.0,30.2318,30.2404,30.2058,30.2145,134134.0
2017-08-10 15:35:00,34.91,34.93,34.87,34.89,152186.0,30.2231,30.2404,30.1885,30.2058,152186.0
2017-08-10 15:40:00,34.89,34.92,34.89,34.9,215051.0,30.2058,30.2318,30.2058,30.2145,215051.0
2017-08-10 15:45:00,34.89,34.9,34.87,34.88,294814.0,30.2058,30.2145,30.1885,30.1972,294814.0
2017-08-10 15:50:00,34.89,34.93,34.88,34.93,190054.0,30.2058,30.2404,30.1972,30.2404,190054.0
2017-08-10 15:55:00,34.93,34.93,34.88,34.89,671043.0,30.2404,30.2404,30.1972,30.2058,671043.0
2017-08-11 09:30:00,34.97,35.12,34.86,35.06,226026.0,30.2751,30.4049,30.1798,30.353,226026.0
2017-08-11 09:35:00,35.06,35.11,34.98,35.0,130218.0,30.353,30.3963,30.2837,30.3011,130218.0
2017-08-11 09:40:00,34.99,35.07,34.98,35.05,95911.0,30.2924,30.3617,30.2837,30.3443,95911.0
2017-08-11 09:45:00,35.05,35.12,34.99,35.11,170504.0,30.3443,30.4049,30.2924,30.3963,170504.0
2017-08-11 09:50:00,35.11,35.21,35.11,35.19,114264.0,30.3963,30.4829,30.3963,30.4655,114264.0
2017-08-11 09:55:00,35.19,35.2,35.09,35.11,141103.0,30.4655,30.4742,30.379,30.3963,141103.0
2017-08-11 10:00:00,35.11,35.11,35.04,35.07,61334.0,30.3963,30.3963,30.3357,30.3617,61334.0
2017-08-11 10:05:00,35.07,35.14,35.06,35.12,46587.0,30.3617,30.4223,30.353,30.4049,46587.0
2017-08-11 10:10:00,35.13,35.15,35.1,35.11,61720.0,30.4136,30.4309,30.3876,30.3963,61720.0
2017-08-11 10:15:00,35.11,35.12,35.07,35.11,47670.0,30.3963,30.4049,30.3617,30.3963,47670.0
2017-08-11 10:20:00,35.11,35.15,35.09,35.13,59264.0,30.3963,30.4309,30.379,30.4136,59264.0
2017-08-11 10:25:00,35.13,35.18,35.12,35.15,100968.0,30.4136,30.4569,30.4049,30.4309,100968.0
2017-08-11 10:30:00,35.15,35.17,35.1,35.15,53249.0,30.4309,30.4482,30.3876,30.4309,53249.0
2017-08-11 10:35:00,35.15,35.16,35.11,35.12,51258.0,30.4309,30.4396,30.3963,30.4049,51258.0
2017-08-11 10:40:00,35.12,35.13,35.08,35.09,98425.0,30.4049,30.4136,30.3703,30.379,98425.0
2017-08-11 10:45:00,35.09,35.11,35.05,35.08,90658.0,30.379,30.3963,30.3443,30.3703,90658.0
2017-08-11 10:50:00,35.07,35.1,35.04,35.04,78925.0,30.3617,30.3876,30.3357,30.3357,78925.0
2017-08-11 10:55:00,35.05,35.07,35.01,35.03,101455.0,30.3443,30.3617,30.3097,30.327,101455.0
2017-08-11 11:00:00,35.04,35.05,35.0,35.02,85791.0,30.3357,30.3443,30.3011,30.3184,85791.0
2017-08-11 11:05:00,35.01,35.03,35.0,35.01,52998.0,30.3097,30.327,30.3011,30.3097,52998.0
2017-08-11 11:10:00,35.01,35.04,35.0,35.01,50320.0,30.3097,30.3357,30.3011,30.3097,50320.0
2017-08-11 11:15:00,35.01,35.02,34.97,35.0,55778.0,30.3097,30.3184,30.2751,30.3011,55778.0
2017-08-11 11:20:00,34.99,35.0,34.93,34.97,95194.0,30.2924,30.3011,30.2404,30.2751,95194.0
2017-08-11 11:25:00,34.97,34.98,34.93,34.93,41902.0,30.2751,30.2837,30.2404,30.2404,41902.0
2017-08-11 11:30:00,34.94,34.98,34.93,34.98,32559.0,30.2491,30.2837,30.2404,30.2837,32559.0
2017-08-11 11:35:00,34.98,35.05,34.96,35.02,68102.0,30.2837,30.3443,30.2664,30.3184,68102.0
2017-08-11 11:40:00,35.03,35.04,35.01,35.02,23794.0,30.327,30.3357,30.3097,30.3184,23794.0
2017-08-11 11:45:00,35.03,35.06,35.02,35.05,43908.0,30.327,30.353,30.3184,30.3443,43908.0
2017-08-11 11:50:00,35.05,35.07,35.0,35.02,56508.0,30.3443,30.3617,30.3011,30.3184,56508.0
2017-08-11 11:55:00,35.02,35.03,34.96,34.98,77240.0,30.3184,30.327,30.2664,30.2837,77240.0
2017-08-11 12:00:00,34.98,35.0,34.96,35.0,29894.0,30.2837,30.3011,30.2664,30.3011,29894.0
2017-08-11 12:05:00,34.99,35.02,34.99,35.01,24421.0,30.2924,30.3184,30.2924,30.3097,24421.0
2017-08-11 12:10:00,35.01,35.03,35.0,35.02,20260.0,30.3097,30.327,30.3011,30.3184,20260.0
2017-08-11 12:15:00,35.02,35.03,34.96,35.01,88462.0,30.3184,30.327,30.2664,30.3097,88462.0
2017-08-11 12:20:00,35.01,35.02,34.99,35.02,33337.0,30.3097,30.3184,30.2924,30.3184,33337.0
2017-08-11 12:25:00,35.02,35.03,35.0,35.01,27170.0,30.3184,30.327,30.3011,30.3097,27170.0
2017-08-11 12:30:00,35.02,35.03,34.99,35.0,31765.0,30.3184,30.327,30.2924,30.3011,31765.0
2017-08-11 12:35:00,35.0,35.04,35.0,35.04,14244.0,30.3011,30.3357,30.3011,30.3357,14244.0
2017-08-11 12:40:00,35.04,35.04,35.03,35.04,15847.0,30.3357,30.3357,30.327,30.3357,15847.0
2017-08-11 12:45:00,35.04,35.07,35.03,35.07,65006.0,30.3357,30.3617,30.327,30.3617,65006.0
2017-08-11 12:50:00,35.07,35.07,35.03,35.05,24809.0,30.3617,30.3617,30.327,30.3443,24809.0
2017-08-11 12:55:00,35.05,35.06,35.03,35.04,22634.0,30.3443,30.353,30.327,30.3357,22634.0
2017-08-11 13:00:00,35.04,35.05,35.03,35.05,12899.0,30.3357,30.3443,30.327,30.3443,12899.0
2017-08-11 13:05:00,35.05,35.07,35.04,35.05,25935.0,30.3443,30.3617,30.3357,30.3443,25935.0
2017-08-11 13:10:00,35.05,35.07,35.03,35.04,40431.0,30.3443,30.3617,30.327,30.3357,40431.0
2017-08-11 13:15:00,35.04,35.04,35.01,35.03,44709.0,30.3357,30.3357,30.3097,30.327,44709.0
2017-08-11 13:20:00,35.02,35.04,35.0,35.0,23067.0,30.3184,30.3357,30.3011,30.3011,23067.0
2017-08-11 13:25:00,35.01,35.02,35.0,35.01,11657.0,30.3097,30.3184,30.3011,30.3097,11657.0
2017-08-11 13:30:00,35.01,35.04,35.0,35.03,42833.0,30.3097,30.3357,30.3011,30.327,42833.0
2017-08-11 13:35:00,35.03,35.03,34.99,35.0,37448.0,30.327,30.327,30.2924,30.3011,37448.0
2017-08-11 13:40:00,35.0,35.0,34.96,34.98,34873.0,30.3011,30.3011,30.2664,30.2837,34873.0
2017-08-11 13:45:00,34.99,34.99,34.97,34.98,22044.0,30.2924,30.2924,30.2751,30.2837,22044.0
2017-08-11 13:50:00,34.97,34.97,34.96,34.97,25841.0,30.2751,30.2751,30.2664,30.2751,25841.0
2017-08-11 13:55:00,34.96,34.98,34.96,34.98,15080.0,30.2664,30.2837,30.2664,30.2837,15080.0
2017-08-11 14:00:00,34.97,34.98,34.96,34.96,25054.0,30.2751,30.2837,30.2664,30.2664,25054.0
2017-08-11 14:05:00,34.96,34.97,34.95,34.96,21568.0,30.2664,30.2751,30.2578,30.2664,21568.0
2017-08-11 14:10:00,34.95,34.99,34.95,34.98,48751.0,30.2578,30.2924,30.2578,30.2837,48751.0
2017-08-11 14:15:00,34.99,35.01,34.98,34.98,34473.0,30.2924,30.3097,30.2837,30.2837,34473.0
2017-08-11 14:20:00,34.98,35.0,34.98,34.98,24417.0,30.2837,30.3011,30.2837,30.2837,24417.0
2017-08-11 14:25:00,34.98,34.99,34.96,34.97,42526.0,30.2837,30.2924,30.2664,30.2751,42526.0
2017-08-11 14:30:00,34.97,34.99,34.96,34.98,42110.0,30.2751,30.2924,30.2664,30.2837,42110.0
2017-08-11 14:35:00,34.97,34.98,34.93,34.95,64115.0,30.2751,30.2837,30.2404,30.2578,64115.0
2017-08-11 14:40:00,34.95,34.99,34.95,34.97,33698.0,30.2578,30.2924,30.2578,30.2751,33698.0
2017-08-11 14:45:00,34.98,34.99,34.93,34.95,42440.0,30.2837,30.2924,30.2404,30.2578,42440.0
2017-08-11 14:50:00,34.95,34.99,34.93,34.95,66408.0,30.2578,30.2924,30.2404,30.2578,66408.0
2017-08-11 14:55:00,34.95,34.97,34.92,34.93,45704.0,30.2578,30.2751,30.2318,30.2404,45704.0
2017-08-11 15:00:00,34.94,34.96,34.93,34.94,28476.0,30.2491,30.2664,30.2404,30.2491,28476.0
2017-08-11 15:05:00,34.94,34.97,34.93,34.95,41542.0,30.2491,30.2751,30.2404,30.2578,41542.0
2017-08-11 15:10:00,34.95,34.98,34.94,34.95,95267.0,30.2578,30.2837,30.2491,30.2578,95267.0
2017-08-11 15:15:00,34.95,34.97,34.95,34.96,52861.0,30.2578,30.2751,30.2578,30.2664,52861.0
2017-08-11 15:20:00,34.96,34.98,34.96,34.98,36374.0,30.2664,30.2837,30.2664,30.2837,36374.0
2017-08-11 15:25:00,34.98,34.99,34.96,34.97,89872.0,30.2837,30.2924,30.2664,30.2751,89872.0
2017-08-11 15:30:00,34.96,34.98,34.95,34.98,84140.0,30.2664,30.2837,30.2578,30.2837,84140.0
2017-08-11 15:35:00,34.98,34.98,34.93,34.98,139885.0,30.2837,30.2837,30.2404,30.2837,139885.0
2017-08-11 15:40:00,34.98,35.0,34.96,34.97,171782.0,30.2837,30.3011,30.2664,30.2751,171782.0
2017-08-11 15:45:00,34.98,35.0,34.97,35.0,160103.0,30.2837,30.3011,30.2751,30.3011,160103.0
2017-08-11 15:50:00,35.0,35.0,34.96,34.97,183649.0,30.3011,30.3011,30.2664,30.2751,183649.0
2017-08-11 15:55:00,34.97,34.97,34.88,34.92,576358.0,30.2751,30.2751,30.1972,30.2318,576358.0
2017-08-14 09:30:00,35.16,35.25,35.05,35.23,228754.0,30.4396,30.5175,30.3443,30.5002,228754.0
2017-08-14 09:35:00,35.23,35.36,35.23,35.34,188595.0,30.5002,30.6127,30.5002,30.5954,188595.0
2017-08-14 09:40:00,35.34,35.38,35.26,35.3,118448.0,30.5954,30.63,30.5261,30.5608,118448.0
2017-08-14 09:45:00,35.3,35.33,35.26,35.31,109727.0,30.5608,30.5867,30.5261,30.5694,109727.0
2017-08-14 09:50:00,35.31,35.36,35.29,35.35,123906.0,30.5694,30.6127,30.5521,30.6041,123906.0
2017-08-14 09:55:00,35.35,35.36,35.3,35.34,57454.0,30.6041,30.6127,30.5608,30.5954,57454.0
2017-08-14 10:00:00,35.34,35.37,35.32,35.37,91643.0,30.5954,30.6214,30.5781,30.6214,91643.0
2017-08-14 10:05:00,35.37,35.39,35.32,35.35,84678.0,30.6214,30.6387,30.5781,30.6041,84678.0
2017-08-14 10:10:00,35.34,35.38,35.34,35.35,56620.0,30.5954,30.63,30.5954,30.6041,56620.0
2017-08-14 10:15:00,35.35,35.38,35.33,35.38,52051.0,30.6041,30.63,30.5867,30.63,52051.0
2017-08-14 10:20:00,35.38,35.42,35.37,35.4,120440.0,30.63,30.6647,30.6214,30.6473,120440.0
2017-08-14 10:25:00,35.39,35.4,35.32,35.33,82607.0,30.6387,30.6473,30.5781,30.5867,82607.0
2017-08-14 10:30:00,35.33,35.39,35.33,35.38,80019.0,30.5867,30.6387,30.5867,30.63,80019.0
2017-08-14 10:35:00,35.38,35.42,35.36,35.42,56028.0,30.63,30.6647,30.6127,30.6647,56028.0
2017-08-14 10:40:00,35.41,35.48,35.41,35.44,70957.0,30.656,30.7166,30.656,30.682,70957.0
2017-08-14 10:45:00,35.44,35.52,35.44,35.5,92499.0,30.682,30.7512,30.682,30.7339,92499.0
2017-08-14 10:50:00,35.5,35.53,35.48,35.48,64391.0,30.7339,30.7599,30.7166,30.7166,64391.0
2017-08-14 10:55:00,35.48,35.5,35.47,35.48,64009.0,30.7166,30.7339,30.708,30.7166,64009.0
2017-08-14 11:00:00,35.48,35.51,35.47,35.49,69045.0,30.7166,30.7426,30.708,30.7253,69045.0
2017-08-14 11:05:00,35.49,35.49,35.45,35.46,56552.0,30.7253,30.7253,30.6906,30.6993,56552.0
2017-08-14 11:10:00,35.46,35.47,35.43,35.47,45122.0,30.6993,30.708,30.6733,30.708,45122.0
2017-08-14 11:15:00,35.47,35.47,35.42,35.42,52154.0,30.708,30.708,30.6647,30.6647,52154.0
2017-08-14 11:20:00,35.43,35.48,35.42,35.46,44373.0,30.6733,30.7166,30.6647,30.6993,44373.0
2017-08-14 11:25:00,35.47,35.48,35.46,35.48,34234.0,30.708,30.7166,30.6993,30.7166,34234.0
2017-08-14 11:30:00,35.48,35.54,35.48,35.52,79220.0,30.7166,30.7686,30.7166,30.7512,79220.0
2017-08-14 11:35:00,35.52,35.54,35.5,35.51,48706.0,30.7512,30.7686,30.7339,30.7426,48706.0
2017-08-14 11:40:00,35.51,35.52,35.47,35.48,82705.0,30.7426,30.7512,30.708,30.7166,82705.0
2017-08-14 11:45:00,35.48,35.49,35.43,35.46,57185.0,30.7166,30.7253,30.6733,30.6993,57185.0
2017-08-14 11:50:00,35.46,35.49,35.46,35.48,33243.0,30.6993,30.7253,30.6993,30.7166,33243.0
2017-08-14 11:55:00,35.48,35.49,35.46,35.48,32948.0,30.7166,30.7253,30.6993,30.7166,32948.0
2017-08-14 12:00:00,35.48,35.54,35.48,35.52,46582.0,30.7166,30.7686,30.7166,30.7512,46582.0
2017-08-14 12:05:00,35.52,35.53,35.5,35.5,25608.0,30.7512,30.7599,30.7339,30.7339,25608.0
2017-08-14 12:10:00,35.5,35.51,35.5,35.51,37080.0,30.7339,30.7426,30.7339,30.7426,37080.0
2017-08-14 12:15:00,35.5,35.51,35.47,35.49,71481.0,30.7339,30.7426,30.708,30.7253,71481.0
2017-08-14 12:20:00,35.49,35.49,35.47,35.48,41771.0,30.7253,30.7253,30.708,30.7166,41771.0
2017-08-14 12:25:00,35.48,35.49,35.47,35.48,79289.0,30.7166,30.7253,30.708,30.7166,79289.0
2017-08-14 12:30:00,35.48,35.49,35.46,35.48,39141.0,30.7166,30.7253,30.6993,30.7166,39141.0
2017-08-14 12:35:00,35.48,35.49,35.45,35.45,37270.0,30.7166,30.7253,30.6906,30.6906,37270.0
2017-08-14 12:40:00,35.45,35.46,35.42,35.44,43246.0,30.6906,30.6993,30.6647,30.682,43246.0
2017-08-14 12:45:00,35.44,35.46,35.42,35.44,24336.0,30.682,30.6993,30.6647,30.682,24336.0
2017-08-14 12:50:00,35.43,35.43,35.4,35.42,19471.0,30.6733,30.6733,30.6473,30.6647,19471.0
2017-08-14 12:55:00,35.41,35.42,35.41,35.41,5800.0,30.656,30.6647,30.656,30.656,5800.0
2017-08-14 13:00:00,35.41,35.44,35.41,35.44,34083.0,30.656,30.682,30.656,30.682,34083.0
2017-08-14 13:05:00,35.44,35.46,35.43,35.43,60098.0,30.682,30.6993,30.6733,30.6733,60098.0
2017-08-14 13:10:00,35.43,35.44,35.41,35.41,24427.0,30.6733,30.682,30.656,30.656,24427.0
2017-08-14 13:15:00,35.41,35.42,35.39,35.39,28418.0,30.656,30.6647,30.6387,30.6387,28418.0
2017-08-14 13:20:00,35.4,35.41,35.37,35.38,38336.0,30.6473,30.656,30.6214,30.63,38336.0
2017-08-14 13:25:00,35.37,35.38,35.36,35.37,25046.0,30.6214,30.63,30.6127,30.6214,25046.0
2017-08-14 13:30:00,35.37,35.38,35.36,35.36,14639.0,30.6214,30.63,30.6127,30.6127,14639.0
2017-08-14 13:35:00,35.36,35.38,35.35,35.37,31307.0,30.6127,30.63,30.6041,30.6214,31307.0
2017-08-14 13:40:00,35.37,35.38,35.36,35.37,17412.0,30.6214,30.63,30.6127,30.6214,17412.0
2017-08-14 13:45:00,35.38,35.41,35.37,35.39,49368.0,30.63,30.656,30.6214,30.6387,49368.0
2017-08-14 13:50:00,35.39,35.41,35.37,35.37,51969.0,30.6387,30.656,30.6214,30.6214,51969.0
2017-08-14 13:55:00,35.38,35.41,35.37,35.39,39049.0,30.63,30.656,30.6214,30.6387,39049.0
2017-08-14 14:00:00,35.4,35.41,35.37,35.39,42156.0,30.6473,30.656,30.6214,30.6387,42156.0
2017-08-14 14:05:00,35.4,35.4,35.39,35.4,22918.0,30.6473,30.6473,30.6387,30.6473,22918.0
2017-08-14 14:10:00,35.4,35.41,35.38,35.39,62867.0,30.6473,30.656,30.63,30.6387,62867.0
2017-08-14 14:15:00,35.39,35.41,35.38,35.41,69016.0,30.6387,30.656,30.63,30.656,69016.0
2017-08-14 14:20:00,35.41,35.42,35.4,35.41,32848.0,30.656,30.6647,30.6473,30.656,32848.0
2017-08-14 14:25:00,35.41,35.42,35.41,35.41,7078.0,30.656,30.6647,30.656,30.656,7078.0
2017-08-14 14:30:00,35.42,35.42,35.41,35.41,21564.0,30.6647,30.6647,30.656,30.656,21564.0
2017-08-14 14:35:00,35.42,35.43,35.41,35.43,32363.0,30.6647,30.6733,30.656,30.6733,32363.0
2017-08-14 14:40:00,35.43,35.47,35.42,35.47,61417.0,30.6733,30.708,30.6647,30.708,61417.0
2017-08-14 14:45:00,35.47,35.48,35.44,35.48,94085.0,30.708,30.7166,30.682,30.7166,94085.0
2017-08-14 14:50:00,35.47,35.47,35.44,35.46,118660.0,30.708,30.708,30.682,30.6993,118660.0
2017-08-14 14:55:00,35.45,35.48,35.45,35.48,43946.0,30.6906,30.7166,30.6906,30.7166,43946.0
2017-08-14 15:00:00,35.48,35.49,35.45,35.46,74783.0,30.7166,30.7253,30.6906,30.6993,74783.0
2017-08-14 15:05:00,35.47,35.48,35.46,35.48,62030.0,30.708,30.7166,30.6993,30.7166,62030.0
2017-08-14 15:10:00,35.48,35.5,35.47,35.5,61975.0,30.7166,30.7339,30.708,30.7339,61975.0
2017-08-14 15:15:00,35.5,35.53,35.49,35.52,101528.0,30.7339,30.7599,30.7253,30.7512,101528.0
2017-08-14 15:20:00,35.53,35.54,35.52,35.53,58297.0,30.7599,30.7686,30.7512,30.7599,58297.0
2017-08-14 15:25:00,35.52,35.56,35.52,35.55,75387.0,30.7512,30.7859,30.7512,30.7772,75387.0
2017-08-14 15:30:00,35.55,35.56,35.53,35.55,109156.0,30.7772,30.7859,30.7599,30.7772,109156.0
2017-08-14 15:35:00,35.55,35.55,35.52,35.52,124511.0,30.7772,30.7772,30.7512,30.7512,124511.0
2017-08-14 15:40:00,35.52,35.55,35.52,35.52,199315.0,30.7512,30.7772,30.7512,30.7512,199315.0
2017-08-14 15:45:00,35.52,35.53,35.5,35.52,195663.0,30.7512,30.7599,30.7339,30.7512,195663.0
2017-08-14 15:50:00,35.52,35.53,35.5,35.53,231113.0,30.7512,30.7599,30.7339,30.7599,231113.0
2017-08-14 15:55:00,35.52,35.53,35.45,35.47,604974.0,30.7512,30.7599,30.6906,30.708,604974.0
2017-08-15 09:30:00,35.56,35.75,35.54,35.75,298696.0,30.7859,30.9504,30.7686,30.9504,298696.0
2017-08-15 09:35:00,35.75,35.86,35.72,35.84,166914.0,30.9504,31.0456,30.9244,31.0283,166914.0
2017-08-15 09:40:00,35.84,35.86,35.67,35.7,138549.0,31.0283,31.0456,30.8811,30.9071,138549.0
2017-08-15 09:45:00,35.7,35.71,35.64,35.66,76081.0,30.9071,30.9157,30.8551,30.8724,76081.0
2017-08-15 09:50:00,35.66,35.69,35.63,35.67,70878.0,30.8724,30.8984,30.8465,30.8811,70878.0
2017-08-15 09:55:00,35.68,35.7,35.66,35.69,64587.0,30.8898,30.9071,30.8724,30.8984,64587.0
2017-08-15 10:00:00,35.69,35.76,35.67,35.76,117336.0,30.8984,30.959,30.8811,30.959,117336.0
2017-08-15 10:05:00,35.76,35.76,35.7,35.7,78239.0,30.959,30.959,30.9071,30.9071,78239.0
2017-08-15 10:10:00,35.7,35.71,35.68,35.7,66760.0,30.9071,30.9157,30.8898,30.9071,66760.0
2017-08-15 10:15:00,35.69,35.7,35.68,35.69,35403.0,30.8984,30.9071,30.8898,30.8984,35403.0
2017-08-15 10:20:00,35.68,35.69,35.64,35.64,52364.0,30.8898,30.8984,30.8551,30.8551,52364.0
2017-08-15 10:25:00,35.64,35.73,35.64,35.72,125067.0,30.8551,30.933,30.8551,30.9244,125067.0
2017-08-15 10:30:00,35.71,35.72,35.63,35.66,79674.0,30.9157,30.9244,30.8465,30.8724,79674.0
2017-08-15 10:35:00,35.67,35.7,35.66,35.7,30038.0,30.8811,30.9071,30.8724,30.9071,30038.0
2017-08-15 10:40:00,35.7,35.73,35.69,35.71,56398.0,30.9071,30.933,30.8984,30.9157,56398.0
2017-08-15 10:45:00,35.72,35.72,35.68,35.68,33688.0,30.9244,30.9244,30.8898,30.8898,33688.0
2017-08-15 10:50:00,35.69,35.69,35.64,35.64,45196.0,30.8984,30.8984,30.8551,30.8551,45196.0
2017-08-15 10:55:00,35.64,35.68,35.64,35.65,65895.0,30.8551,30.8898,30.8551,30.8638,65895.0
2017-08-15 11:00:00,35.66,35.67,35.65,35.67,41500.0,30.8724,30.8811,30.8638,30.8811,41500.0
2017-08-15 11:05:00,35.67,35.67,35.65,35.65,36733.0,30.8811,30.8811,30.8638,30.8638,36733.0
2017-08-15 11:10:00,35.66,35.66,35.62,35.65,73565.0,30.8724,30.8724,30.8378,30.8638,73565.0
2017-08-15 11:15:00,35.64,35.65,35.59,35.59,37164.0,30.8551,30.8638,30.8118,30.8118,37164.0
2017-08-15 11:20:00,35.59,35.64,35.58,35.6,66768.0,30.8118,30.8551,30.8032,30.8205,66768.0
2017-08-15 11:25:00,35.6,35.65,35.59,35.65,43336.0,30.8205,30.8638,30.8118,30.8638,43336.0
2017-08-15 11:30:00,35.65,35.65,35.6,35.63,46106.0,30.8638,30.8638,30.8205,30.8465,46106.0
2017-08-15 11:35:00,35.63,35.64,35.6,35.61,31133.0,30.8465,30.8551,30.8205,30.8292,31133.0
2017-08-15 11:40:00,35.61,35.62,35.6,35.61,23892.0,30.8292,30.8378,30.8205,30.8292,23892.0
2017-08-15 11:45:00,35.62,35.62,35.54,35.55,150960.0,30.8378,30.8378,30.7686,30.7772,150960.0
2017-08-15 11:50:00,35.56,35.57,35.54,35.57,25679.0,30.7859,30.7945,30.7686,30.7945,25679.0
2017-08-15 11:55:00,35.57,35.57,35.55,35.55,24070.0,30.7945,30.7945,30.7772,30.7772,24070.0
2017-08-15 12:00:00,35.55,35.6,35.55,35.6,29925.0,30.7772,30.8205,30.7772,30.8205,29925.0
2017-08-15 12:05:00,35.59,35.6,35.57,35.59,42491.0,30.8118,30.8205,30.7945,30.8118,42491.0
2017-08-15 12:10:00,35.59,35.6,35.57,35.59,27703.0,30.8118,30.8205,30.7945,30.8118,27703.0
2017-08-15 12:15:00,35.59,35.6,35.56,35.57,33601.0,30.8118,30.8205,30.7859,30.7945,33601.0
2017-08-15 12:20:00,35.56,35.57,35.55,35.57,22946.0,30.7859,30.7945,30.7772,30.7945,22946.0
2017-08-15 12:25:00,35.57,35.6,35.56,35.6,32842.0,30.7945,30.8205,30.7859,30.8205,32842.0
2017-08-15 12:30:00,35.6,35.6,35.57,35.57,56137.0,30.8205,30.8205,30.7945,30.7945,56137.0
2017-08-15 12:35:00,35.57,35.58,35.54,35.54,25037.0,30.7945,30.8032,30.7686,30.7686,25037.0
2017-08-15 12:40:00,35.55,35.56,35.54,35.55,22172.0,30.7772,30.7859,30.7686,30.7772,22172.0
2017-08-15 12:45:00,35.55,35.57,35.53,35.54,44511.0,30.7772,30.7945,30.7599,30.7686,44511.0
2017-08-15 12:50:00,35.54,35.55,35.52,35.53,12560.0,30.7686,30.7772,30.7512,30.7599,12560.0
2017-08-15 12:55:00,35.52,35.53,35.5,35.5,17850.0,30.7512,30.7599,30.7339,30.7339,17850.0
2017-08-15 13:00:00,35.5,35.51,35.45,35.45,59338.0,30.7339,30.7426,30.6906,30.6906,59338.0
2017-08-15 13:05:00,35.45,35.47,35.45,35.46,32244.0,30.6906,30.708,30.6906,30.6993,32244.0
2017-08-15 13:10:00,35.46,35.49,35.46,35.49,28028.0,30.6993,30.7253,30.6993,30.7253,28028.0
2017-08-15 13:15:00,35.49,35.5,35.48,35.5,26866.0,30.7253,30.7339,30.7166,30.7339,26866.0
2017-08-15 13:20:00,35.5,35.5,35.47,35.49,34630.0,30.7339,30.7339,30.708,30.7253,34630.0
2017-08-15 13:25:00,35.48,35.5,35.47,35.48,81513.0,30.7166,30.7339,30.708,30.7166,81513.0
2017-08-15 13:30:00,35.48,35.51,35.47,35.47,41686.0,30.7166,30.7426,30.708,30.708,41686.0
2017-08-15 13:35:00,35.47,35.48,35.44,35.45,31812.0,30.708,30.7166,30.682,30.6906,31812.0
2017-08-15 13:40:00,35.44,35.46,35.42,35.44,44673.0,30.682,30.6993,30.6647,30.682,44673.0
2017-08-15 13:45:00,35.44,35.47,35.43,35.47,37342.0,30.682,30.708,30.6733,30.708,37342.0
2017-08-15 13:50:00,35.47,35.48,35.43,35.44,39405.0,30.708,30.7166,30.6733,30.682,39405.0
2017-08-15 13:55:00,35.44,35.44,35.42,35.43,20075.0,30.682,30.682,30.6647,30.6733,20075.0
2017-08-15 14:00:00,35.43,35.45,35.42,35.45,26972.0,30.6733,30.6906,30.6647,30.6906,26972.0
2017-08-15 14:05:00,35.44,35.47,35.42,35.46,56359.0,30.682,30.708,30.6647,30.6993,56359.0
2017-08-15 14:10:00,35.47,35.47,35.45,35.46,32161.0,30.708,30.708,30.6906,30.6993,32161.0
2017-08-15 14:15:00,35.47,35.47,35.45,35.45,16378.0,30.708,30.708,30.6906,30.6906,16378.0
2017-08-15 14:20:00,35.45,35.47,35.45,35.46,26981.0,30.6906,30.708,30.6906,30.6993,26981.0
2017-08-15 14:25:00,35.47,35.49,35.46,35.49,55409.0,30.708,30.7253,30.6993,30.7253,55409.0
2017-08-15 14:30:00,35.48,35.49,35.47,35.48,23725.0,30.7166,30.7253,30.708,30.7166,23725.0
2017-08-15 14:35:00,35.47,35.48,35.47,35.47,13593.0,30.708,30.7166,30.708,30.708,13593.0
2017-08-15 14:40:00,35.48,35.48,35.46,35.46,35492.0,30.7166,30.7166,30.6993,30.6993,35492.0
2017-08-15 14:45:00,35.46,35.47,35.43,35.45,90199.0,30.6993,30.708,30.6733,30.6906,90199.0
2017-08-15 14:50:00,35.46,35.47,35.45,35.47,29952.0,30.6993,30.708,30.6906,30.708,29952.0
2017-08-15 14:55:00,35.47,35.5,35.47,35.49,51402.0,30.708,30.7339,30.708,30.7253,51402.0
2017-08-15 15:00:00,35.48,35.51,35.48,35.51,36087.0,30.7166,30.7426,30.7166,30.7426,36087.0
2017-08-15 15:05:00,35.51,35.53,35.49,35.52,48506.0,30.7426,30.7599,30.7253,30.7512,48506.0
2017-08-15 15:10:00,35.52,35.54,35.51,35.54,91585.0,30.7512,30.7686,30.7426,30.7686,91585.0
2017-08-15 15:15:00,35.54,35.55,35.53,35.54,57168.0,30.7686,30.7772,30.7599,30.7686,57168.0
2017-08-15 15:20:00,35.55,35.56,35.54,35.56,59562.0,30.7772,30.7859,30.7686,30.7859,59562.0
2017-08-15 15:25:00,35.56,35.57,35.55,35.55,67945.0,30.7859,30.7945,30.7772,30.7772,67945.0
2017-08-15 15:30:00,35.56,35.56,35.53,35.56,128875.0,30.7859,30.7859,30.7599,30.7859,128875.0
2017-08-15 15:35:00,35.55,35.57,35.54,35.55,156716.0,30.7772,30.7945,30.7686,30.7772,156716.0
2017-08-15 15:40:00,35.55,35.57,35.55,35.56,125881.0,30.7772,30.7945,30.7772,30.7859,125881.0
2017-08-15 15:45:00,35.56,35.6,35.55,35.59,197570.0,30.7859,30.8205,30.7772,30.8118,197570.0
2017-08-15 15:50:00,35.59,35.6,35.55,35.55,228613.0,30.8118,30.8205,30.7772,30.7772,228613.0
2017-08-15 15:55:00,35.55,35.57,35.54,35.55,444803.0,30.7772,30.7945,30.7686,30.7772,444803.0
2017-08-16 09:30:00,35.65,35.69,35.58,35.66,146412.0,30.8638,30.8984,30.8032,30.8724,146412.0
2017-08-16 09:35:00,35.65,35.66,35.58,35.6,87787.0,30.8638,30.8724,30.8032,30.8205,87787.0
2017-08-16 09:40:00,35.6,35.6,35.52,35.58,125894.0,30.8205,30.8205,30.7512,30.8032,125894.0
2017-08-16 09:45:00,35.58,35.65,35.56,35.64,59084.0,30.8032,30.8638,30.7859,30.8551,59084.0
2017-08-16 09:50:00,35.64,35.69,35.64,35.68,66489.0,30.8551,30.8984,30.8551,30.8898,66489.0
2017-08-16 09:55:00,35.68,35.71,35.65,35.7,49531.0,30.8898,30.9157,30.8638,30.9071,49531.0
2017-08-16 10:00:00,35.69,35.73,35.68,35.72,63631.0,30.8984,30.933,30.8898,30.9244,63631.0
2017-08-16 10:05:00,35.73,35.76,35.72,35.72,62380.0,30.933,30.959,30.9244,30.9244,62380.0
2017-08-16 10:10:00,35.73,35.77,35.7,35.73,84790.0,30.933,30.9677,30.9071,30.933,84790.0
2017-08-16 10:15:00,35.72,35.75,35.71,35.74,48061.0,30.9244,30.9504,30.9157,30.9417,48061.0
2017-08-16 10:20:00,35.74,35.77,35.74,35.76,49597.0,30.9417,30.9677,30.9417,30.959,49597.0
2017-08-16 10:25:00,35.76,35.77,35.75,35.76,30916.0,30.959,30.9677,30.9504,30.959,30916.0
2017-08-16 10:30:00,35.76,35.77,35.72,35.73,59833.0,30.959,30.9677,30.9244,30.933,59833.0
2017-08-16 10:35:00,35.73,35.75,35.72,35.75,31079.0,30.933,30.9504,30.9244,30.9504,31079.0
2017-08-16 10:40:00,35.75,35.76,35.72,35.75,78067.0,30.9504,30.959,30.9244,30.9504,78067.0
2017-08-16 10:45:00,35.74,35.75,35.71,35.71,34463.0,30.9417,30.9504,30.9157,30.9157,34463.0
2017-08-16 10:50:00,35.7,35.71,35.67,35.68,43449.0,30.9071,30.9157,30.8811,30.8898,43449.0
2017-08-16 10:55:00,35.69,35.73,35.68,35.72,46208.0,30.8984,30.933,30.8898,30.9244,46208.0
2017-08-16 11:00:00,35.73,35.74,35.71,35.71,34461.0,30.933,30.9417,30.9157,30.9157,34461.0
2017-08-16 11:05:00,35.71,35.72,35.69,35.71,76371.0,30.9157,30.9244,30.8984,30.9157,76371.0
2017-08-16 11:10:00,35.7,35.71,35.69,35.7,49315.0,30.9071,30.9157,30.8984,30.9071,49315.0
2017-08-16 11:15:00,35.69,35.7,35.67,35.69,103286.0,30.8984,30.9071,30.8811,30.8984,103286.0
2017-08-16 11:20:00,35.69,35.7,35.67,35.68,65382.0,30.8984,30.9071,30.8811,30.8898,65382.0
2017-08-16 11:25:00,35.68,35.69,35.67,35.68,39496.0,30.8898,30.8984,30.8811,30.8898,39496.0
2017-08-16 11:30:00,35.69,35.71,35.67,35.67,63820.0,30.8984,30.9157,30.8811,30.8811,63820.0
2017-08-16 11:35:00,35.67,35.68,35.67,35.68,7155.0,30.8811,30.8898,30.8811,30.8898,7155.0
2017-08-16 11:40:00,35.68,35.69,35.67,35.69,29951.0,30.8898,30.8984,30.8811,30.8984,29951.0
2017-08-16 11:45:00,35.69,35.69,35.67,35.67,22329.0,30.8984,30.8984,30.8811,30.8811,22329.0
2017-08-16 11:50:00,35.68,35.68,35.67,35.67,10905.0,30.8898,30.8898,30.8811,30.8811,10905.0
2017-08-16 11:55:00,35.68,35.72,35.67,35.72,82592.0,30.8898,30.9244,30.8811,30.9244,82592.0
2017-08-16 12:00:00,35.72,35.75,35.71,35.74,85290.0,30.9244,30.9504,30.9157,30.9417,85290.0
2017-08-16 12:05:00,35.74,35.74,35.69,35.71,36213.0,30.9417,30.9417,30.8984,30.9157,36213.0
2017-08-16 12:10:00,35.72,35.72,35.68,35.69,38391.0,30.9244,30.9244,30.8898,30.8984,38391.0
2017-08-16 12:15:00,35.7,35.72,35.68,35.7,35816.0,30.9071,30.9244,30.8898,30.9071,35816.0
2017-08-16 12:20:00,35.7,35.72,35.7,35.72,13934.0,30.9071,30.9244,30.9071,30.9244,13934.0
2017-08-16 12:25:00,35.72,35.72,35.67,35.68,36564.0,30.9244,30.9244,30.8811,30.8898,36564.0
2017-08-16 12:30:00,35.68,35.69,35.64,35.68,51989.0,30.8898,30.8984,30.8551,30.8898,51989.0
2017-08-16 12:35:00,35.67,35.67,35.64,35.65,26812.0,30.8811,30.8811,30.8551,30.8638,26812.0
2017-08-16 12:40:00,35.65,35.68,35.64,35.67,69787.0,30.8638,30.8898,30.8551,30.8811,69787.0
2017-08-16 12:45:00,35.68,35.71,35.67,35.68,51024.0,30.8898,30.9157,30.8811,30.8898,51024.0
2017-08-16 12:50:00,35.68,35.69,35.66,35.66,22929.0,30.8898,30.8984,30.8724,30.8724,22929.0
2017-08-16 12:55:00,35.66,35.67,35.65,35.65,23955.0,30.8724,30.8811,30.8638,30.8638,23955.0
2017-08-16 13:00:00,35.65,35.68,35.64,35.66,41520.0,30.8638,30.8898,30.8551,30.8724,41520.0
2017-08-16 13:05:00,35.66,35.7,35.66,35.7,38847.0,30.8724,30.9071,30.8724,30.9071,38847.0
2017-08-16 13:10:00,35.7,35.7,35.66,35.67,127582.0,30.9071,30.9071,30.8724,30.8811,127582.0
2017-08-16 13:15:00,35.67,35.69,35.66,35.66,34595.0,30.8811,30.8984,30.8724,30.8724,34595.0
2017-08-16 13:20:00,35.66,35.66,35.63,35.66,58002.0,30.8724,30.8724,30.8465,30.8724,58002.0
2017-08-16 13:25:00,35.65,35.66,35.61,35.63,63553.0,30.8638,30.8724,30.8292,30.8465,63553.0
2017-08-16 13:30:00,35.64,35.64,35.62,35.62,59972.0,30.8551,30.8551,30.8378,30.8378,59972.0
2017-08-16 13:35:00,35.62,35.63,35.6,35.61,35134.0,30.8378,30.8465,30.8205,30.8292,35134.0
2017-08-16 13:40:00,35.61,35.62,35.6,35.62,84097.0,30.8292,30.8378,30.8205,30.8378,84097.0
2017-08-16 13:45:00,35.61,35.62,35.58,35.59,85279.0,30.8292,30.8378,30.8032,30.8118,85279.0
2017-08-16 13:50:00,35.59,35.6,35.58,35.58,36102.0,30.8118,30.8205,30.8032,30.8032,36102.0
2017-08-16 13:55:00,35.59,35.61,35.57,35.6,63838.0,30.8118,30.8292,30.7945,30.8205,63838.0
2017-08-16 14:00:00,35.6,35.6,35.57,35.6,80629.0,30.8205,30.8205,30.7945,30.8205,80629.0
2017-08-16 14:05:00,35.59,35.65,35.59,35.64,165731.0,30.8118,30.8638,30.8118,30.8551,165731.0
2017-08-16 14:10:00,35.64,35.67,35.63,35.66,83050.0,30.8551,30.8811,30.8465,30.8724,83050.0
2017-08-16 14:15:00,35.66,35.71,35.64,35.66,158679.0,30.8724,30.9157,30.8551,30.8724,158679.0
2017-08-16 14:20:00,35.66,35.67,35.64,35.66,65207.0,30.8724,30.8811,30.8551,30.8724,65207.0
2017-08-16 14:25:00,35.66,35.67,35.65,35.66,62279.0,30.8724,30.8811,30.8638,30.8724,62279.0
2017-08-16 14:30:00,35.66,35.69,35.65,35.67,73094.0,30.8724,30.8984,30.8638,30.8811,73094.0
2017-08-16 14:35:00,35.68,35.69,35.66,35.67,76273.0,30.8898,30.8984,30.8724,30.8811,76273.0
2017-08-16 14:40:00,35.66,35.68,35.65,35.68,63118.0,30.8724,30.8898,30.8638,30.8898,63118.0
2017-08-16 14:45:00,35.67,35.68,35.65,35.67,109081.0,30.8811,30.8898,30.8638,30.8811,109081.0
2017-08-16 14:50:00,35.67,35.67,35.66,35.66,42326.0,30.8811,30.8811,30.8724,30.8724,42326.0
2017-08-16 14:55:00,35.67,35.7,35.66,35.7,153043.0,30.8811,30.9071,30.8724,30.9071,153043.0
2017-08-16 15:00:00,35.7,35.71,35.69,35.71,56970.0,30.9071,30.9157,30.8984,30.9157,56970.0
2017-08-16 15:05:00,35.7,35.71,35.69,35.7,47238.0,30.9071,30.9157,30.8984,30.9071,47238.0
2017-08-16 15:10:00,35.7,35.72,35.69,35.72,61718.0,30.9071,30.9244,30.8984,30.9244,61718.0
2017-08-16 15:15:00,35.72,35.73,35.71,35.72,82812.0,30.9244,30.933,30.9157,30.9244,82812.0
2017-08-16 15:20:00,35.72,35.73,35.71,35.72,97671.0,30.9244,30.933,30.9157,30.9244,97671.0
2017-08-16 15:25:00,35.73,35.75,35.73,35.75,129124.0,30.933,30.9504,30.933,30.9504,129124.0
2017-08-16 15:30:00,35.75,35.75,35.66,35.66,172596.0,30.9504,30.9504,30.8724,30.8724,172596.0
2017-08-16 15:35:00,35.67,35.69,35.66,35.69,105717.0,30.8811,30.8984,30.8724,30.8984,105717.0
2017-08-16 15:40:00,35.69,35.71,35.66,35.71,152048.0,30.8984,30.9157,30.8724,30.9157,152048.0
2017-08-16 15:45:00,35.71,35.72,35.69,35.7,178312.0,30.9157,30.9244,30.8984,30.9071,178312.0
2017-08-16 15:50:00,35.7,35.72,35.69,35.7,269072.0,30.9071,30.9244,30.8984,30.9071,269072.0
2017-08-16 15:55:00,35.7,35.75,35.7,35.75,618613.0,30.9071,30.9504,30.9071,30.9504,618613.0
2017-08-17 09:30:00,35.61,35.65,35.58,35.61,136446.0,30.8292,30.8638,30.8032,30.8292,136446.0
2017-08-17 09:35:00,35.61,35.66,35.59,35.59,101905.0,30.8292,30.8724,30.8118,30.8118,101905.0
2017-08-17 09:40:00,35.59,35.65,35.57,35.6,76322.0,30.8118,30.8638,30.7945,30.8205,76322.0
2017-08-17 09:45:00,35.6,35.6,35.52,35.52,78925.0,30.8205,30.8205,30.7512,30.7512,78925.0
2017-08-17 09:50:00,35.52,35.53,35.46,35.49,62967.0,30.7512,30.7599,30.6993,30.7253,62967.0
2017-08-17 09:55:00,35.48,35.5,35.4,35.4,76429.0,30.7166,30.7339,30.6473,30.6473,76429.0
2017-08-17 10:00:00,35.4,35.44,35.34,35.4,149690.0,30.6473,30.682,30.5954,30.6473,149690.0
2017-08-17 10:05:00,35.39,35.45,35.39,35.44,77440.0,30.6387,30.6906,30.6387,30.682,77440.0
2017-08-17 10:10:00,35.44,35.45,35.38,35.39,39693.0,30.682,30.6906,30.63,30.6387,39693.0
2017-08-17 10:15:00,35.39,35.4,35.33,35.35,149354.0,30.6387,30.6473,30.5867,30.6041,149354.0
2017-08-17 10:20:00,35.35,35.36,35.32,35.36,53465.0,30.6041,30.6127,30.5781,30.6127,53465.0
2017-08-17 10:25:00,35.35,35.37,35.33,35.34,77658.0,30.6041,30.6214,30.5867,30.5954,77658.0
2017-08-17 10:30:00,35.33,35.41,35.32,35.38,82526.0,30.5867,30.656,30.5781,30.63,82526.0
2017-08-17 10:35:00,35.39,35.39,35.33,35.35,51005.0,30.6387,30.6387,30.5867,30.6041,51005.0
2017-08-17 10:40:00,35.35,35.37,35.32,35.33,56636.0,30.6041,30.6214,30.5781,30.5867,56636.0
2017-08-17 10:45:00,35.32,35.37,35.32,35.37,49143.0,30.5781,30.6214,30.5781,30.6214,49143.0
2017-08-17 10:50:00,35.37,35.37,35.33,35.36,59890.0,30.6214,30.6214,30.5867,30.6127,59890.0
2017-08-17 10:55:00,35.36,35.39,35.34,35.39,51827.0,30.6127,30.6387,30.5954,30.6387,51827.0
2017-08-17 11:00:00,35.39,35.45,35.39,35.44,68818.0,30.6387,30.6906,30.6387,30.682,68818.0
2017-08-17 11:05:00,35.45,35.48,35.44,35.45,49407.0,30.6906,30.7166,30.682,30.6906,49407.0
2017-08-17 11:10:00,35.45,35.49,35.44,35.46,76389.0,30.6906,30.7253,30.682,30.6993,76389.0
2017-08-17 11:15:00,35.47,35.48,35.44,35.45,55087.0,30.708,30.7166,30.682,30.6906,55087.0
2017-08-17 11:20:00,35.44,35.45,35.41,35.42,58643.0,30.682,30.6906,30.656,30.6647,58643.0
2017-08-17 11:25:00,35.42,35.46,35.41,35.41,45405.0,30.6647,30.6993,30.656,30.656,45405.0
2017-08-17 11:30:00,35.41,35.47,35.41,35.41,58700.0,30.656,30.708,30.656,30.656,58700.0
2017-08-17 11:35:00,35.41,35.42,35.38,35.4,54036.0,30.656,30.6647,30.63,30.6473,54036.0
2017-08-17 11:40:00,35.4,35.41,35.37,35.37,33891.0,30.6473,30.656,30.6214,30.6214,33891.0
2017-08-17 11:45:00,35.36,35.37,35.33,35.35,102225.0,30.6127,30.6214,30.5867,30.6041,102225.0
2017-08-17 11:50:00,35.35,35.38,35.35,35.38,19310.0,30.6041,30.63,30.6041,30.63,19310.0
2017-08-17 11:55:00,35.37,35.37,35.33,35.35,52320.0,30.6214,30.6214,30.5867,30.6041,52320.0
2017-08-17 12:00:00,35.34,35.38,35.34,35.35,24183.0,30.5954,30.63,30.5954,30.6041,24183.0
2017-08-17 12:05:00,35.35,35.36,35.3,35.33,93437.0,30.6041,30.6127,30.5608,30.5867,93437.0
2017-08-17 12:10:00,35.32,35.34,35.3,35.33,35445.0,30.5781,30.5954,30.5608,30.5867,35445.0
2017-08-17 12:15:00,35.32,35.33,35.29,35.31,79478.0,30.5781,30.5867,30.5521,30.5694,79478.0
2017-08-17 12:20:00,35.31,35.34,35.3,35.33,53945.0,30.5694,30.5954,30.5608,30.5867,53945.0
2017-08-17 12:25:00,35.32,35.33,35.26,35.27,44201.0,30.5781,30.5867,30.5261,30.5348,44201.0
2017-08-17 12:30:00,35.27,35.28,35.26,35.27,60068.0,30.5348,30.5435,30.5261,30.5348,60068.0
2017-08-17 12:35:00,35.27,35.29,35.26,35.27,33218.0,30.5348,30.5521,30.5261,30.5348,33218.0
2017-08-17 12:40:00,35.27,35.27,35.24,35.25,46844.0,30.5348,30.5348,30.5088,30.5175,46844.0
2017-08-17 12:45:00,35.24,35.26,35.23,35.23,44023.0,30.5088,30.5261,30.5002,30.5002,44023.0
2017-08-17 12:50:00,35.23,35.24,35.2,35.2,61187.0,30.5002,30.5088,30.4742,30.4742,61187.0
2017-08-17 12:55:00,35.2,35.22,35.18,35.2,87649.0,30.4742,30.4915,30.4569,30.4742,87649.0
2017-08-17 13:00:00,35.2,35.2,35.15,35.15,92005.0,30.4742,30.4742,30.4309,30.4309,92005.0
2017-08-17 13:05:00,35.15,35.17,35.14,35.15,67473.0,30.4309,30.4482,30.4223,30.4309,67473.0
2017-08-17 13:10:00,35.16,35.16,35.13,35.13,68059.0,30.4396,30.4396,30.4136,30.4136,68059.0
2017-08-17 13:15:00,35.13,35.15,35.12,35.13,52208.0,30.4136,30.4309,30.4049,30.4136,52208.0
2017-08-17 13:20:00,35.13,35.14,35.1,35.1,56174.0,30.4136,30.4223,30.3876,30.3876,56174.0
2017-08-17 13:25:00,35.1,35.13,35.1,35.12,52313.0,30.3876,30.4136,30.3876,30.4049,52313.0
2017-08-17 13:30:00,35.13,35.14,35.11,35.12,43127.0,30.4136,30.4223,30.3963,30.4049,43127.0
2017-08-17 13:35:00,35.12,35.17,35.12,35.17,55979.0,30.4049,30.4482,30.4049,30.4482,55979.0
2017-08-17 13:40:00,35.17,35.18,35.16,35.16,27751.0,30.4482,30.4569,30.4396,30.4396,27751.0
2017-08-17 13:45:00,35.17,35.17,35.14,35.14,41246.0,30.4482,30.4482,30.4223,30.4223,41246.0
2017-08-17 13:50:00,35.14,35.16,35.12,35.16,51138.0,30.4223,30.4396,30.4049,30.4396,51138.0
2017-08-17 13:55:00,35.16,35.17,35.14,35.16,29464.0,30.4396,30.4482,30.4223,30.4396,29464.0
2017-08-17 14:00:00,35.17,35.17,35.12,35.14,42622.0,30.4482,30.4482,30.4049,30.4223,42622.0
2017-08-17 14:05:00,35.15,35.18,35.15,35.18,15807.0,30.4309,30.4569,30.4309,30.4569,15807.0
2017-08-17 14:10:00,35.17,35.18,35.14,35.15,47536.0,30.4482,30.4569,30.4223,30.4309,47536.0
2017-08-17 14:15:00,35.14,35.15,35.1,35.13,64152.0,30.4223,30.4309,30.3876,30.4136,64152.0
2017-08-17 14:20:00,35.12,35.13,35.1,35.13,57026.0,30.4049,30.4136,30.3876,30.4136,57026.0
2017-08-17 14:25:00,35.13,35.15,35.12,35.14,30641.0,30.4136,30.4309,30.4049,30.4223,30641.0
2017-08-17 14:30:00,35.13,35.14,35.1,35.12,50644.0,30.4136,30.4223,30.3876,30.4049,50644.0
2017-08-17 14:35:00,35.13,35.14,35.1,35.11,64596.0,30.4136,30.4223,30.3876,30.3963,64596.0
2017-08-17 14:40:00,35.1,35.11,35.08,35.08,78249.0,30.3876,30.3963,30.3703,30.3703,78249.0
2017-08-17 14:45:00,35.09,35.11,35.08,35.09,56361.0,30.379,30.3963,30.3703,30.379,56361.0
2017-08-17 14:50:00,35.09,35.1,35.07,35.09,52054.0,30.379,30.3876,30.3617,30.379,52054.0
2017-08-17 14:55:00,35.09,35.11,35.08,35.11,31705.0,30.379,30.3963,30.3703,30.3963,31705.0
2017-08-17 15:00:00,35.11,35.11,35.06,35.07,97396.0,30.3963,30.3963,30.353,30.3617,97396.0
2017-08-17 15:05:00,35.07,35.09,35.06,35.09,72666.0,30.3617,30.379,30.353,30.379,72666.0
2017-08-17 15:10:00,35.09,35.09,35.06,35.07,64063.0,30.379,30.379,30.353,30.3617,64063.0
2017-08-17 15:15:00,35.07,35.08,35.03,35.04,96090.0,30.3617,30.3703,30.327,30.3357,96090.0
2017-08-17 15:20:00,35.04,35.07,35.04,35.05,109368.0,30.3357,30.3617,30.3357,30.3443,109368.0
2017-08-17 15:25:00,35.04,35.07,35.03,35.03,71241.0,30.3357,30.3617,30.327,30.327,71241.0
2017-08-17 15:30:00,35.04,35.1,35.02,35.1,139755.0,30.3357,30.3876,30.3184,30.3876,139755.0
2017-08-17 15:35:00,35.1,35.12,35.06,35.07,126569.0,30.3876,30.4049,30.353,30.3617,126569.0
2017-08-17 15:40:00,35.07,35.08,35.04,35.05,166989.0,30.3617,30.3703,30.3357,30.3443,166989.0
2017-08-17 15:45:00,35.05,35.08,35.04,35.06,177554.0,30.3443,30.3703,30.3357,30.353,177554.0
2017-08-17 15:50:00,35.06,35.06,34.99,35.02,336415.0,30.353,30.353,30.2924,30.3184,336415.0
2017-08-17 15:55:00,35.02,35.02,34.97,35.01,520154.0,30.3184,30.3184,30.2751,30.3097,520154.0
2017-08-18 09:30:00,34.9,34.97,34.77,34.77,501302.0,30.2145,30.2751,30.1019,30.1019,501302.0
2017-08-18 09:35:00,34.78,34.79,34.61,34.65,185990.0,30.1106,30.1192,29.9634,29.998,185990.0
2017-08-18 09:40:00,34.66,34.85,34.63,34.85,152283.0,30.0067,30.1712,29.9807,30.1712,152283.0
2017-08-18 09:45:00,34.86,34.92,34.81,34.88,98677.0,30.1798,30.2318,30.1366,30.1972,98677.0
2017-08-18 09:50:00,34.88,34.91,34.7,34.71,77231.0,30.1972,30.2231,30.0413,30.05,77231.0
2017-08-18 09:55:00,34.73,34.79,34.73,34.75,80671.0,30.0673,30.1192,30.0673,30.0846,80671.0
2017-08-18 10:00:00,34.75,34.83,34.71,34.81,83351.0,30.0846,30.1539,30.05,30.1366,83351.0
2017-08-18 10:05:00,34.81,34.82,34.77,34.8,67938.0,30.1366,30.1452,30.1019,30.1279,67938.0
2017-08-18 10:10:00,34.79,34.81,34.73,34.76,137827.0,30.1192,30.1366,30.0673,30.0933,137827.0
2017-08-18 10:15:00,34.76,34.82,34.75,34.75,91314.0,30.0933,30.1452,30.0846,30.0846,91314.0
2017-08-18 10:20:00,34.75,34.82,34.75,34.78,54798.0,30.0846,30.1452,30.0846,30.1106,54798.0
2017-08-18 10:25:00,34.78,34.81,34.76,34.77,69261.0,30.1106,30.1366,30.0933,30.1019,69261.0
2017-08-18 10:30:00,34.77,34.78,34.72,34.72,186693.0,30.1019,30.1106,30.0586,30.0586,186693.0
2017-08-18 10:35:00,34.73,34.74,34.7,34.73,110079.0,30.0673,30.076,30.0413,30.0673,110079.0
2017-08-18 10:40:00,34.74,34.79,34.74,34.77,106498.0,30.076,30.1192,30.076,30.1019,106498.0
2017-08-18 10:45:00,34.76,34.77,34.72,34.75,60533.0,30.0933,30.1019,30.0586,30.0846,60533.0
2017-08-18 10:50:00,34.75,34.79,34.74,34.77,60389.0,30.0846,30.1192,30.076,30.1019,60389.0
2017-08-18 10:55:00,34.76,34.8,34.76,34.78,69059.0,30.0933,30.1279,30.0933,30.1106,69059.0
2017-08-18 11:00:00,34.78,34.8,34.74,34.75,89709.0,30.1106,30.1279,30.076,30.0846,89709.0
2017-08-18 11:05:00,34.75,34.76,34.71,34.73,41537.0,30.0846,30.0933,30.05,30.0673,41537.0
2017-08-18 11:10:00,34.73,34.75,34.71,34.73,56743.0,30.0673,30.0846,30.05,30.0673,56743.0
2017-08-18 11:15:00,34.72,34.81,34.71,34.79,107021.0,30.0586,30.1366,30.05,30.1192,107021.0
2017-08-18 11:20:00,34.79,34.85,34.78,34.83,88605.0,30.1192,30.1712,30.1106,30.1539,88605.0
2017-08-18 11:25:00,34.83,34.94,34.82,34.93,108573.0,30.1539,30.2491,30.1452,30.2404,108573.0
2017-08-18 11:30:00,34.92,34.99,34.89,34.93,143490.0,30.2318,30.2924,30.2058,30.2404,143490.0
2017-08-18 11:35:00,34.94,34.99,34.93,34.96,80375.0,30.2491,30.2924,30.2404,30.2664,80375.0
2017-08-18 11:40:00,34.97,34.99,34.9,34.93,117969.0,30.2751,30.2924,30.2145,30.2404,117969.0
2017-08-18 11:45:00,34.93,34.97,34.92,34.96,38500.0,30.2404,30.2751,30.2318,30.2664,38500.0
2017-08-18 11:50:00,34.96,35.03,34.95,35.0,64806.0,30.2664,30.327,30.2578,30.3011,64806.0
2017-08-18 11:55:00,35.01,35.01,34.95,34.97,37374.0,30.3097,30.3097,30.2578,30.2751,37374.0
2017-08-18 12:00:00,34.97,34.98,34.91,34.92,35791.0,30.2751,30.2837,30.2231,30.2318,35791.0
2017-08-18 12:05:00,34.92,34.93,34.9,34.91,81157.0,30.2318,30.2404,30.2145,30.2231,81157.0
2017-08-18 12:10:00,34.91,34.95,34.9,34.92,35534.0,30.2231,30.2578,30.2145,30.2318,35534.0
2017-08-18 12:15:00,34.92,34.95,34.91,34.91,21631.0,30.2318,30.2578,30.2231,30.2231,21631.0
2017-08-18 12:20:00,34.91,34.92,34.88,34.89,33526.0,30.2231,30.2318,30.1972,30.2058,33526.0
2017-08-18 12:25:00,34.89,34.94,34.88,34.93,13602.0,30.2058,30.2491,30.1972,30.2404,13602.0
2017-08-18 12:30:00,34.93,34.99,34.93,34.98,26270.0,30.2404,30.2924,30.2404,30.2837,26270.0
2017-08-18 12:35:00,34.98,34.98,34.95,34.97,35037.0,30.2837,30.2837,30.2578,30.2751,35037.0
2017-08-18 12:40:00,34.97,35.06,34.97,35.01,70208.0,30.2751,30.353,30.2751,30.3097,70208.0
2017-08-18 12:45:00,35.02,35.05,34.97,35.04,55714.0,30.3184,30.3443,30.2751,30.3357,55714.0
2017-08-18 12:50:00,35.04,35.04,34.99,35.03,36275.0,30.3357,30.3357,30.2924,30.327,36275.0
2017-08-18 12:55:00,35.04,35.04,34.99,34.99,31172.0,30.3357,30.3357,30.2924,30.2924,31172.0
2017-08-18 13:00:00,34.99,35.01,34.95,34.96,52764.0,30.2924,30.3097,30.2578,30.2664,52764.0
2017-08-18 13:05:00,34.96,34.98,34.94,34.96,30860.0,30.2664,30.2837,30.2491,30.2664,30860.0
2017-08-18 13:10:00,34.96,34.99,34.95,34.96,34171.0,30.2664,30.2924,30.2578,30.2664,34171.0
2017-08-18 13:15:00,34.96,34.98,34.92,34.95,40407.0,30.2664,30.2837,30.2318,30.2578,40407.0
2017-08-18 13:20:00,34.95,34.96,34.92,34.92,41791.0,30.2578,30.2664,30.2318,30.2318,41791.0
2017-08-18 13:25:00,34.92,34.93,34.91,34.91,22696.0,30.2318,30.2404,30.2231,30.2231,22696.0
2017-08-18 13:30:00,34.91,34.93,34.89,34.92,29370.0,30.2231,30.2404,30.2058,30.2318,29370.0
2017-08-18 13:35:00,34.92,34.92,34.87,34.89,42310.0,30.2318,30.2318,30.1885,30.2058,42310.0
2017-08-18 13:40:00,34.9,34.91,34.88,34.9,40044.0,30.2145,30.2231,30.1972,30.2145,40044.0
2017-08-18 13:45:00,34.89,34.92,34.88,34.91,29117.0,30.2058,30.2318,30.1972,30.2231,29117.0
2017-08-18 13:50:00,34.91,34.91,34.87,34.89,40814.0,30.2231,30.2231,30.1885,30.2058,40814.0
2017-08-18 13:55:00,34.9,34.92,34.86,34.87,48184.0,30.2145,30.2318,30.1798,30.1885,48184.0
2017-08-18 14:00:00,34.87,34.89,34.87,34.87,25842.0,30.1885,30.2058,30.1885,30.1885,25842.0
2017-08-18 14:05:00,34.87,34.9,34.86,34.89,39225.0,30.1885,30.2145,30.1798,30.2058,39225.0
2017-08-18 14:10:00,34.89,34.9,34.87,34.88,41080.0,30.2058,30.2145,30.1885,30.1972,41080.0
2017-08-18 14:15:00,34.89,34.89,34.87,34.87,18199.0,30.2058,30.2058,30.1885,30.1885,18199.0
2017-08-18 14:20:00,34.87,34.88,34.84,34.84,90788.0,30.1885,30.1972,30.1625,30.1625,90788.0
2017-08-18 14:25:00,34.84,34.89,34.84,34.88,113662.0,30.1625,30.2058,30.1625,30.1972,113662.0
2017-08-18 14:30:00,34.87,34.91,34.87,34.88,40433.0,30.1885,30.2231,30.1885,30.1972,40433.0
2017-08-18 14:35:00,34.88,34.9,34.85,34.85,30282.0,30.1972,30.2145,30.1712,30.1712,30282.0
2017-08-18 14:40:00,34.85,34.86,34.83,34.84,32791.0,30.1712,30.1798,30.1539,30.1625,32791.0
2017-08-18 14:45:00,34.84,34.85,34.82,34.83,37934.0,30.1625,30.1712,30.1452,30.1539,37934.0
2017-08-18 14:50:00,34.83,34.85,34.82,34.84,35542.0,30.1539,30.1712,30.1452,30.1625,35542.0
2017-08-18 14:55:00,34.84,34.86,34.83,34.84,63484.0,30.1625,30.1798,30.1539,30.1625,63484.0
2017-08-18 15:00:00,34.84,34.85,34.82,34.84,63686.0,30.1625,30.1712,30.1452,30.1625,63686.0
2017-08-18 15:05:00,34.84,34.88,34.84,34.88,53396.0,30.1625,30.1972,30.1625,30.1972,53396.0
2017-08-18 15:10:00,34.87,34.88,34.85,34.87,91638.0,30.1885,30.1972,30.1712,30.1885,91638.0
2017-08-18 15:15:00,34.87,34.88,34.83,34.84,93110.0,30.1885,30.1972,30.1539,30.1625,93110.0
2017-08-18 15:20:00,34.84,34.85,34.82,34.85,79577.0,30.1625,30.1712,30.1452,30.1712,79577.0
2017-08-18 15:25:00,34.85,34.87,34.84,34.85,150159.0,30.1712,30.1885,30.1625,30.1712,150159.0
2017-08-18 15:30:00,34.85,34.89,34.84,34.89,82844.0,30.1712,30.2058,30.1625,30.2058,82844.0
2017-08-18 15:35:00,34.88,34.94,34.87,34.92,185144.0,30.1972,30.2491,30.1885,30.2318,185144.0
2017-08-18 15:40:00,34.91,34.92,34.9,34.9,88215.0,30.2231,30.2318,30.2145,30.2145,88215.0
2017-08-18 15:45:00,34.91,34.94,34.88,34.89,133794.0,30.2231,30.2491,30.1972,30.2058,133794.0
2017-08-18 15:50:00,34.89,34.9,34.84,34.87,220626.0,30.2058,30.2145,30.1625,30.1885,220626.0
2017-08-18 15:55:00,34.87,34.87,34.81,34.82,455155.0,30.1885,30.1885,30.1366,30.1452,455155.0
2017-08-21 09:30:00,34.92,34.99,34.88,34.92,210182.0,30.2318,30.2924,30.1972,30.2318,210182.0
2017-08-21 09:35:00,34.92,35.03,34.9,34.94,77501.0,30.2318,30.327,30.2145,30.2491,77501.0
2017-08-21 09:40:00,34.95,34.95,34.89,34.92,69206.0,30.2578,30.2578,30.2058,30.2318,69206.0
2017-08-21 09:45:00,34.91,34.93,34.87,34.9,88284.0,30.2231,30.2404,30.1885,30.2145,88284.0
2017-08-21 09:50:00,34.9,34.91,34.85,34.88,53721.0,30.2145,30.2231,30.1712,30.1972,53721.0
2017-08-21 09:55:00,34.87,34.88,34.83,34.84,54441.0,30.1885,30.1972,30.1539,30.1625,54441.0
2017-08-21 10:00:00,34.84,34.87,34.83,34.85,62719.0,30.1625,30.1885,30.1539,30.1712,62719.0
2017-08-21 10:05:00,34.84,34.87,34.81,34.85,72213.0,30.1625,30.1885,30.1366,30.1712,72213.0
2017-08-21 10:10:00,34.86,34.86,34.8,34.83,65680.0,30.1798,30.1798,30.1279,30.1539,65680.0
2017-08-21 10:15:00,34.84,34.92,34.83,34.92,56787.0,30.1625,30.2318,30.1539,30.2318,56787.0
2017-08-21 10:20:00,34.92,34.92,34.83,34.84,72153.0,30.2318,30.2318,30.1539,30.1625,72153.0
2017-08-21 10:25:00,34.84,34.91,34.84,34.9,56476.0,30.1625,30.2231,30.1625,30.2145,56476.0
2017-08-21 10:30:00,34.9,34.96,34.9,34.93,67187.0,30.2145,30.2664,30.2145,30.2404,67187.0
2017-08-21 10:35:00,34.94,34.95,34.91,34.93,70261.0,30.2491,30.2578,30.2231,30.2404,70261.0
2017-08-21 10:40:00,34.93,34.96,34.92,34.94,39408.0,30.2404,30.2664,30.2318,30.2491,39408.0
2017-08-21 10:45:00,34.95,34.96,34.94,34.94,30970.0,30.2578,30.2664,30.2491,30.2491,30970.0
2017-08-21 10:50:00,34.95,34.96,34.92,34.95,58994.0,30.2578,30.2664,30.2318,30.2578,58994.0
2017-08-21 10:55:00,34.95,34.95,34.91,34.94,64620.0,30.2578,30.2578,30.2231,30.2491,64620.0
2017-08-21 11:00:00,34.93,34.97,34.93,34.96,45574.0,30.2404,30.2751,30.2404,30.2664,45574.0
2017-08-21 11:05:00,34.97,34.97,34.95,34.97,31392.0,30.2751,30.2751,30.2578,30.2751,31392.0
2017-08-21 11:10:00,34.97,35.04,34.96,35.03,104899.0,30.2751,30.3357,30.2664,30.327,104899.0
2017-08-21 11:15:00,35.03,35.04,35.02,35.04,40978.0,30.327,30.3357,30.3184,30.3357,40978.0
2017-08-21 11:20:00,35.03,35.04,35.02,35.02,46361.0,30.327,30.3357,30.3184,30.3184,46361.0
2017-08-21 11:25:00,35.02,35.06,34.99,34.99,86110.0,30.3184,30.353,30.2924,30.2924,86110.0
2017-08-21 11:30:00,35.0,35.01,34.95,34.96,68863.0,30.3011,30.3097,30.2578,30.2664,68863.0
2017-08-21 11:35:00,34.95,34.98,34.92,34.96,82155.0,30.2578,30.2837,30.2318,30.2664,82155.0
2017-08-21 11:40:00,34.95,34.97,34.92,34.93,67695.0,30.2578,30.2751,30.2318,30.2404,67695.0
2017-08-21 11:45:00,34.94,34.97,34.92,34.95,41081.0,30.2491,30.2751,30.2318,30.2578,41081.0
2017-08-21 11:50:00,34.95,34.96,34.94,34.94,19609.0,30.2578,30.2664,30.2491,30.2491,19609.0
2017-08-21 11:55:00,34.95,34.95,34.92,34.92,34620.0,30.2578,30.2578,30.2318,30.2318,34620.0
2017-08-21 12:00:00,34.92,34.96,34.92,34.95,20521.0,30.2318,30.2664,30.2318,30.2578,20521.0
2017-08-21 12:05:00,34.94,34.94,34.93,34.93,21060.0,30.2491,30.2491,30.2404,30.2404,21060.0
2017-08-21 12:10:00,34.93,34.94,34.93,34.94,58495.0,30.2404,30.2491,30.2404,30.2491,58495.0
2017-08-21 12:15:00,34.94,34.95,34.93,34.95,17491.0,30.2491,30.2578,30.2404,30.2578,17491.0
2017-08-21 12:20:00,34.94,34.97,34.94,34.97,26432.0,30.2491,30.2751,30.2491,30.2751,26432.0
2017-08-21 12:25:00,34.97,35.0,34.96,34.99,57660.0,30.2751,30.3011,30.2664,30.2924,57660.0
2017-08-21 12:30:00,34.98,35.0,34.98,34.98,19005.0,30.2837,30.3011,30.2837,30.2837,19005.0
2017-08-21 12:35:00,34.98,34.98,34.97,34.98,17100.0,30.2837,30.2837,30.2751,30.2837,17100.0
2017-08-21 12:40:00,34.98,35.0,34.95,34.96,69264.0,30.2837,30.3011,30.2578,30.2664,69264.0
2017-08-21 12:45:00,34.96,34.97,34.95,34.97,29990.0,30.2664,30.2751,30.2578,30.2751,29990.0
2017-08-21 12:50:00,34.96,34.97,34.95,34.97,19691.0,30.2664,30.2751,30.2578,30.2751,19691.0
2017-08-21 12:55:00,34.96,34.97,34.95,34.95,19881.0,30.2664,30.2751,30.2578,30.2578,19881.0
2017-08-21 13:00:00,34.96,34.97,34.94,34.96,64612.0,30.2664,30.2751,30.2491,30.2664,64612.0
2017-08-21 13:05:00,34.96,34.99,34.96,34.97,37842.0,30.2664,30.2924,30.2664,30.2751,37842.0
2017-08-21 13:10:00,34.97,34.98,34.94,34.94,33730.0,30.2751,30.2837,30.2491,30.2491,33730.0
2017-08-21 13:15:00,34.95,34.95,34.93,34.94,26988.0,30.2578,30.2578,30.2404,30.2491,26988.0
2017-08-21 13:20:00,34.94,34.94,34.93,34.94,14662.0,30.2491,30.2491,30.2404,30.2491,14662.0
2017-08-21 13:25:00,34.94,34.94,34.92,34.93,24737.0,30.2491,30.2491,30.2318,30.2404,24737.0
2017-08-21 13:30:00,34.92,34.95,34.92,34.95,31906.0,30.2318,30.2578,30.2318,30.2578,31906.0
2017-08-21 13:35:00,34.95,34.95,34.94,34.94,20567.0,30.2578,30.2578,30.2491,30.2491,20567.0
2017-08-21 13:40:00,34.95,34.95,34.93,34.95,34196.0,30.2578,30.2578,30.2404,30.2578,34196.0
2017-08-21 13:45:00,34.94,34.95,34.93,34.94,31852.0,30.2491,30.2578,30.2404,30.2491,31852.0
2017-08-21 13:50:00,34.94,34.94,34.84,34.84,149225.0,30.2491,30.2491,30.1625,30.1625,149225.0
2017-08-21 13:55:00,34.84,34.86,34.81,34.86,54863.0,30.1625,30.1798,30.1366,30.1798,54863.0
2017-08-21 14:00:00,34.86,34.9,34.86,34.9,47845.0,30.1798,30.2145,30.1798,30.2145,47845.0
2017-08-21 14:05:00,34.9,34.9,34.86,34.88,39689.0,30.2145,30.2145,30.1798,30.1972,39689.0
2017-08-21 14:10:00,34.88,34.88,34.86,34.87,28137.0,30.1972,30.1972,30.1798,30.1885,28137.0
2017-08-21 14:15:00,34.87,34.88,34.82,34.83,83083.0,30.1885,30.1972,30.1452,30.1539,83083.0
2017-08-21 14:20:00,34.83,34.83,34.78,34.8,136434.0,30.1539,30.1539,30.1106,30.1279,136434.0
2017-08-21 14:25:00,34.8,34.82,34.79,34.8,44039.0,30.1279,30.1452,30.1192,30.1279,44039.0
2017-08-21 14:30:00,34.8,34.84,34.8,34.83,38378.0,30.1279,30.1625,30.1279,30.1539,38378.0
2017-08-21 14:35:00,34.84,34.85,34.82,34.83,34746.0,30.1625,30.1712,30.1452,30.1539,34746.0
2017-08-21 14:40:00,34.83,34.85,34.81,34.84,39625.0,30.1539,30.1712,30.1366,30.1625,39625.0
2017-08-21 14:45:00,34.85,34.86,34.83,34.84,43448.0,30.1712,30.1798,30.1539,30.1625,43448.0
2017-08-21 14:50:00,34.84,34.86,34.83,34.84,46612.0,30.1625,30.1798,30.1539,30.1625,46612.0
2017-08-21 14:55:00,34.84,34.85,34.84,34.84,26244.0,30.1625,30.1712,30.1625,30.1625,26244.0
2017-08-21 15:00:00,34.85,34.86,34.83,34.86,69556.0,30.1712,30.1798,30.1539,30.1798,69556.0
2017-08-21 15:05:00,34.86,34.86,34.83,34.84,38946.0,30.1798,30.1798,30.1539,30.1625,38946.0
2017-08-21 15:10:00,34.84,34.84,34.79,34.8,70943.0,30.1625,30.1625,30.1192,30.1279,70943.0
2017-08-21 15:15:00,34.8,34.84,34.8,34.84,44824.0,30.1279,30.1625,30.1279,30.1625,44824.0
2017-08-21 15:20:00,34.84,34.88,34.82,34.88,56326.0,30.1625,30.1972,30.1452,30.1972,56326.0
2017-08-21 15:25:00,34.88,34.91,34.87,34.91,85449.0,30.1972,30.2231,30.1885,30.2231,85449.0
2017-08-21 15:30:00,34.91,34.92,34.9,34.91,86309.0,30.2231,30.2318,30.2145,30.2231,86309.0
2017-08-21 15:35:00,34.92,34.92,34.88,34.91,121887.0,30.2318,30.2318,30.1972,30.2231,121887.0
2017-08-21 15:40:00,34.91,34.92,34.89,34.9,103877.0,30.2231,30.2318,30.2058,30.2145,103877.0
2017-08-21 15:45:00,34.9,34.92,34.89,34.91,75917.0,30.2145,30.2318,30.2058,30.2231,75917.0
2017-08-21 15:50:00,34.92,34.94,34.92,34.94,152103.0,30.2318,30.2491,30.2318,30.2491,152103.0
2017-08-21 15:55:00,34.94,34.95,34.9,34.9,480750.0,30.2491,30.2578,30.2145,30.2145,480750.0
2017-08-22 09:30:00,35.06,35.07,34.97,35.0,195297.0,30.353,30.3617,30.2751,30.3011,195297.0
2017-08-22 09:35:00,34.99,35.05,34.97,35.04,155877.0,30.2924,30.3443,30.2751,30.3357,155877.0
2017-08-22 09:40:00,35.04,35.08,34.99,35.05,226978.0,30.3357,30.3703,30.2924,30.3443,226978.0
2017-08-22 09:45:00,35.06,35.14,35.05,35.14,93478.0,30.353,30.4223,30.3443,30.4223,93478.0
2017-08-22 09:50:00,35.15,35.18,35.15,35.15,49585.0,30.4309,30.4569,30.4309,30.4309,49585.0
2017-08-22 09:55:00,35.15,35.18,35.11,35.12,103019.0,30.4309,30.4569,30.3963,30.4049,103019.0
2017-08-22 10:00:00,35.12,35.13,35.08,35.08,105132.0,30.4049,30.4136,30.3703,30.3703,105132.0
2017-08-22 10:05:00,35.09,35.09,35.07,35.07,49611.0,30.379,30.379,30.3617,30.3617,49611.0
2017-08-22 10:10:00,35.06,35.08,35.06,35.08,62549.0,30.353,30.3703,30.353,30.3703,62549.0
2017-08-22 10:15:00,35.08,35.09,35.06,35.09,44408.0,30.3703,30.379,30.353,30.379,44408.0
2017-08-22 10:20:00,35.08,35.1,35.08,35.08,86376.0,30.3703,30.3876,30.3703,30.3703,86376.0
2017-08-22 10:25:00,35.08,35.09,35.06,35.09,31239.0,30.3703,30.379,30.353,30.379,31239.0
2017-08-22 10:30:00,35.09,35.12,35.08,35.08,99754.0,30.379,30.4049,30.3703,30.3703,99754.0
2017-08-22 10:35:00,35.08,35.09,35.05,35.08,49096.0,30.3703,30.379,30.3443,30.3703,49096.0
2017-08-22 10:40:00,35.09,35.09,35.04,35.05,42427.0,30.379,30.379,30.3357,30.3443,42427.0
2017-08-22 10:45:00,35.05,35.06,35.03,35.04,77685.0,30.3443,30.353,30.327,30.3357,77685.0
2017-08-22 10:50:00,35.03,35.04,35.02,35.02,19932.0,30.327,30.3357,30.3184,30.3184,19932.0
2017-08-22 10:55:00,35.02,35.03,35.0,35.01,36707.0,30.3184,30.327,30.3011,30.3097,36707.0
2017-08-22 11:00:00,35.0,35.06,35.0,35.05,57593.0,30.3011,30.353,30.3011,30.3443,57593.0
2017-08-22 11:05:00,35.05,35.06,35.04,35.05,15912.0,30.3443,30.353,30.3357,30.3443,15912.0
2017-08-22 11:10:00,35.04,35.05,35.01,35.02,53632.0,30.3357,30.3443,30.3097,30.3184,53632.0
2017-08-22 11:15:00,35.02,35.03,35.02,35.02,14305.0,30.3184,30.327,30.3184,30.3184,14305.0
2017-08-22 11:20:00,35.02,35.03,35.0,35.03,66536.0,30.3184,30.327,30.3011,30.327,66536.0
2017-08-22 11:25:00,35.02,35.05,34.98,35.05,58295.0,30.3184,30.3443,30.2837,30.3443,58295.0
2017-08-22 11:30:00,35.04,35.09,35.04,35.09,46929.0,30.3357,30.379,30.3357,30.379,46929.0
2017-08-22 11:35:00,35.09,35.12,35.09,35.12,224347.0,30.379,30.4049,30.379,30.4049,224347.0
2017-08-22 11:40:00,35.12,35.13,35.08,35.1,62075.0,30.4049,30.4136,30.3703,30.3876,62075.0
2017-08-22 11:45:00,35.09,35.13,35.09,35.13,17559.0,30.379,30.4136,30.379,30.4136,17559.0
2017-08-22 11:50:00,35.12,35.16,35.12,35.15,47375.0,30.4049,30.4396,30.4049,30.4309,47375.0
2017-08-22 11:55:00,35.14,35.17,35.14,35.16,45958.0,30.4223,30.4482,30.4223,30.4396,45958.0
2017-08-22 12:00:00,35.16,35.2,35.16,35.18,60918.0,30.4396,30.4742,30.4396,30.4569,60918.0
2017-08-22 12:05:00,35.19,35.21,35.17,35.18,84666.0,30.4655,30.4829,30.4482,30.4569,84666.0
2017-08-22 12:10:00,35.18,35.23,35.17,35.22,71682.0,30.4569,30.5002,30.4482,30.4915,71682.0
2017-08-22 12:15:00,35.22,35.24,35.22,35.23,41762.0,30.4915,30.5088,30.4915,30.5002,41762.0
2017-08-22 12:20:00,35.24,35.26,35.23,35.26,35698.0,30.5088,30.5261,30.5002,30.5261,35698.0
2017-08-22 12:25:00,35.26,35.26,35.25,35.26,25126.0,30.5261,30.5261,30.5175,30.5261,25126.0
2017-08-22 12:30:00,35.26,35.26,35.24,35.24,85121.0,30.5261,30.5261,30.5088,30.5088,85121.0
2017-08-22 12:35:00,35.24,35.25,35.17,35.18,78995.0,30.5088,30.5175,30.4482,30.4569,78995.0
2017-08-22 12:40:00,35.18,35.22,35.17,35.22,36825.0,30.4569,30.4915,30.4482,30.4915,36825.0
2017-08-22 12:45:00,35.22,35.22,35.21,35.22,18171.0,30.4915,30.4915,30.4829,30.4915,18171.0
2017-08-22 12:50:00,35.21,35.24,35.19,35.21,71178.0,30.4829,30.5088,30.4655,30.4829,71178.0
2017-08-22 12:55:00,35.2,35.22,35.2,35.2,18159.0,30.4742,30.4915,30.4742,30.4742,18159.0
2017-08-22 13:00:00,35.2,35.22,35.19,35.22,36918.0,30.4742,30.4915,30.4655,30.4915,36918.0
2017-08-22 13:05:00,35.22,35.22,35.2,35.2,14697.0,30.4915,30.4915,30.4742,30.4742,14697.0
2017-08-22 13:10:00,35.2,35.21,35.2,35.2,10714.0,30.4742,30.4829,30.4742,30.4742,10714.0
2017-08-22 13:15:00,35.2,35.21,35.18,35.2,65474.0,30.4742,30.4829,30.4569,30.4742,65474.0
2017-08-22 13:20:00,35.21,35.22,35.2,35.22,21140.0,30.4829,30.4915,30.4742,30.4915,21140.0
2017-08-22 13:25:00,35.22,35.22,35.21,35.22,38017.0,30.4915,30.4915,30.4829,30.4915,38017.0
2017-08-22 13:30:00,35.21,35.22,35.21,35.22,23086.0,30.4829,30.4915,30.4829,30.4915,23086.0
2017-08-22 13:35:00,35.22,35.28,35.21,35.27,64780.0,30.4915,30.5435,30.4829,30.5348,64780.0
2017-08-22 13:40:00,35.27,35.28,35.24,35.25,69700.0,30.5348,30.5435,30.5088,30.5175,69700.0
2017-08-22 13:45:00,35.25,35.26,35.24,35.24,43986.0,30.5175,30.5261,30.5088,30.5088,43986.0
2017-08-22 13:50:00,35.25,35.25,35.23,35.23,34384.0,30.5175,30.5175,30.5002,30.5002,34384.0
2017-08-22 13:55:00,35.23,35.24,35.22,35.22,31755.0,30.5002,30.5088,30.4915,30.4915,31755.0
2017-08-22 14:00:00,35.23,35.26,35.22,35.26,43988.0,30.5002,30.5261,30.4915,30.5261,43988.0
2017-08-22 14:05:00,35.26,35.26,35.25,35.25,24220.0,30.5261,30.5261,30.5175,30.5175,24220.0
2017-08-22 14:10:00,35.26,35.26,35.24,35.24,43927.0,30.5261,30.5261,30.5088,30.5088,43927.0
2017-08-22 14:15:00,35.24,35.28,35.24,35.28,39549.0,30.5088,30.5435,30.5088,30.5435,39549.0
2017-08-22 14:20:00,35.27,35.29,35.27,35.29,35271.0,30.5348,30.5521,30.5348,30.5521,35271.0
2017-08-22 14:25:00,35.29,35.32,35.28,35.32,37651.0,30.5521,30.5781,30.5435,30.5781,37651.0
2017-08-22 14:30:00,35.32,35.36,35.32,35.33,117203.0,30.5781,30.6127,30.5781,30.5867,117203.0
2017-08-22 14:35:00,35.34,35.36,35.32,35.36,35988.0,30.5954,30.6127,30.5781,30.6127,35988.0
2017-08-22 14:40:00,35.35,35.37,35.34,35.37,66390.0,30.6041,30.6214,30.5954,30.6214,66390.0
2017-08-22 14:45:00,35.36,35.4,35.34,35.36,104557.0,30.6127,30.6473,30.5954,30.6127,104557.0
2017-08-22 14:50:00,35.36,35.39,35.35,35.39,66641.0,30.6127,30.6387,30.6041,30.6387,66641.0
2017-08-22 14:55:00,35.39,35.39,35.38,35.39,40210.0,30.6387,30.6387,30.63,30.6387,40210.0
2017-08-22 15:00:00,35.39,35.4,35.38,35.4,45292.0,30.6387,30.6473,30.63,30.6473,45292.0
2017-08-22 15:05:00,35.4,35.4,35.38,35.4,83340.0,30.6473,30.6473,30.63,30.6473,83340.0
2017-08-22 15:10:00,35.4,35.42,35.39,35.41,58295.0,30.6473,30.6647,30.6387,30.656,58295.0
2017-08-22 15:15:00,35.42,35.42,35.33,35.34,130417.0,30.6647,30.6647,30.5867,30.5954,130417.0
2017-08-22 15:20:00,35.34,35.37,35.33,35.34,70410.0,30.5954,30.6214,30.5867,30.5954,70410.0
2017-08-22 15:25:00,35.34,35.37,35.34,35.36,46075.0,30.5954,30.6214,30.5954,30.6127,46075.0
2017-08-22 15:30:00,35.37,35.39,35.36,35.38,126271.0,30.6214,30.6387,30.6127,30.63,126271.0
2017-08-22 15:35:00,35.38,35.39,35.34,35.35,130301.0,30.63,30.6387,30.5954,30.6041,130301.0
2017-08-22 15:40:00,35.35,35.39,35.35,35.37,164984.0,30.6041,30.6387,30.6041,30.6214,164984.0
2017-08-22 15:45:00,35.38,35.38,35.27,35.28,309072.0,30.63,30.63,30.5348,30.5435,309072.0
2017-08-22 15:50:00,35.28,35.31,35.27,35.28,331980.0,30.5435,30.5694,30.5348,30.5435,331980.0
2017-08-22 15:55:00,35.29,35.29,35.24,35.28,736587.0,30.5521,30.5521,30.5088,30.5435,736587.0
2017-08-23 09:30:00,35.27,35.4,35.12,35.3,261006.0,30.5348,30.6473,30.4049,30.5608,261006.0
2017-08-23 09:35:00,35.29,35.5,35.27,35.49,120681.0,30.5521,30.7339,30.5348,30.7253,120681.0
2017-08-23 09:40:00,35.49,35.53,35.43,35.5,193195.0,30.7253,30.7599,30.6733,30.7339,193195.0
2017-08-23 09:45:00,35.49,35.65,35.47,35.62,163393.0,30.7253,30.8638,30.708,30.8378,163393.0
2017-08-23 09:50:00,35.62,35.66,35.56,35.59,152866.0,30.8378,30.8724,30.7859,30.8118,152866.0
2017-08-23 09:55:00,35.6,35.6,35.51,35.58,123117.0,30.8205,30.8205,30.7426,30.8032,123117.0
2017-08-23 10:00:00,35.57,35.59,35.52,35.59,90528.0,30.7945,30.8118,30.7512,30.8118,90528.0
2017-08-23 10:05:00,35.59,35.61,35.55,35.57,108112.0,30.8118,30.8292,30.7772,30.7945,108112.0
2017-08-23 10:10:00,35.57,35.6,35.5,35.5,147446.0,30.7945,30.8205,30.7339,30.7339,147446.0
2017-08-23 10:15:00,35.5,35.57,35.49,35.57,73798.0,30.7339,30.7945,30.7253,30.7945,73798.0
2017-08-23 10:20:00,35.57,35.57,35.5,35.51,73914.0,30.7945,30.7945,30.7339,30.7426,73914.0
2017-08-23 10:25:00,35.51,35.55,35.51,35.54,33805.0,30.7426,30.7772,30.7426,30.7686,33805.0
2017-08-23 10:30:00,35.55,35.57,35.51,35.55,85921.0,30.7772,30.7945,30.7426,30.7772,85921.0
2017-08-23 10:35:00,35.55,35.56,35.52,35.55,52224.0,30.7772,30.7859,30.7512,30.7772,52224.0
2017-08-23 10:40:00,35.54,35.58,35.54,35.56,90580.0,30.7686,30.8032,30.7686,30.7859,90580.0
2017-08-23 10:45:00,35.56,35.61,35.55,35.59,57547.0,30.7859,30.8292,30.7772,30.8118,57547.0
2017-08-23 10:50:00,35.58,35.61,35.57,35.58,55966.0,30.8032,30.8292,30.7945,30.8032,55966.0
2017-08-23 10:55:00,35.58,35.6,35.57,35.57,58512.0,30.8032,30.8205,30.7945,30.7945,58512.0
2017-08-23 11:00:00,35.58,35.61,35.56,35.58,87754.0,30.8032,30.8292,30.7859,30.8032,87754.0
2017-08-23 11:05:00,35.57,35.59,35.55,35.55,44848.0,30.7945,30.8118,30.7772,30.7772,44848.0
2017-08-23 11:10:00,35.54,35.55,35.46,35.47,62359.0,30.7686,30.7772,30.6993,30.708,62359.0
2017-08-23 11:15:00,35.47,35.55,35.47,35.54,47273.0,30.708,30.7772,30.708,30.7686,47273.0
2017-08-23 11:20:00,35.53,35.55,35.52,35.54,33298.0,30.7599,30.7772,30.7512,30.7686,33298.0
2017-08-23 11:25:00,35.54,35.57,35.54,35.57,36277.0,30.7686,30.7945,30.7686,30.7945,36277.0
2017-08-23 11:30:00,35.56,35.57,35.51,35.53,64347.0,30.7859,30.7945,30.7426,30.7599,64347.0
2017-08-23 11:35:00,35.53,35.56,35.53,35.55,62786.0,30.7599,30.7859,30.7599,30.7772,62786.0
2017-08-23 11:40:00,35.55,35.58,35.54,35.55,57801.0,30.7772,30.8032,30.7686,30.7772,57801.0
2017-08-23 11:45:00,35.55,35.56,35.52,35.54,45204.0,30.7772,30.7859,30.7512,30.7686,45204.0
2017-08-23 11:50:00,35.55,35.58,35.53,35.58,37300.0,30.7772,30.8032,30.7599,30.8032,37300.0
2017-08-23 11:55:00,35.57,35.59,35.56,35.57,37688.0,30.7945,30.8118,30.7859,30.7945,37688.0
2017-08-23 12:00:00,35.58,35.61,35.57,35.58,55911.0,30.8032,30.8292,30.7945,30.8032,55911.0
2017-08-23 12:05:00,35.59,35.62,35.58,35.6,58195.0,30.8118,30.8378,30.8032,30.8205,58195.0
2017-08-23 12:10:00,35.6,35.65,35.59,35.63,61471.0,30.8205,30.8638,30.8118,30.8465,61471.0
2017-08-23 12:15:00,35.63,35.64,35.6,35.6,22139.0,30.8465,30.8551,30.8205,30.8205,22139.0
2017-08-23 12:20:00,35.6,35.61,35.59,35.6,33371.0,30.8205,30.8292,30.8118,30.8205,33371.0
2017-08-23 12:25:00,35.6,35.61,35.58,35.59,15738.0,30.8205,30.8292,30.8032,30.8118,15738.0
2017-08-23 12:30:00,35.58,35.61,35.58,35.6,18718.0,30.8032,30.8292,30.8032,30.8205,18718.0
2017-08-23 12:35:00,35.61,35.61,35.59,35.6,29368.0,30.8292,30.8292,30.8118,30.8205,29368.0
2017-08-23 12:40:00,35.61,35.61,35.58,35.61,49788.0,30.8292,30.8292,30.8032,30.8292,49788.0
2017-08-23 12:45:00,35.6,35.61,35.55,35.57,21036.0,30.8205,30.8292,30.7772,30.7945,21036.0
2017-08-23 12:50:00,35.57,35.58,35.55,35.56,24814.0,30.7945,30.8032,30.7772,30.7859,24814.0
2017-08-23 12:55:00,35.56,35.57,35.51,35.51,37272.0,30.7859,30.7945,30.7426,30.7426,37272.0
2017-08-23 13:00:00,35.51,35.54,35.5,35.51,30195.0,30.7426,30.7686,30.7339,30.7426,30195.0
2017-08-23 13:05:00,35.52,35.52,35.47,35.48,80161.0,30.7512,30.7512,30.708,30.7166,80161.0
2017-08-23 13:10:00,35.48,35.49,35.46,35.48,51399.0,30.7166,30.7253,30.6993,30.7166,51399.0
2017-08-23 13:15:00,35.48,35.49,35.44,35.47,57664.0,30.7166,30.7253,30.682,30.708,57664.0
2017-08-23 13:20:00,35.47,35.48,35.46,35.47,27095.0,30.708,30.7166,30.6993,30.708,27095.0
2017-08-23 13:25:00,35.46,35.48,35.46,35.47,42048.0,30.6993,30.7166,30.6993,30.708,42048.0
2017-08-23 13:30:00,35.46,35.47,35.46,35.47,11753.0,30.6993,30.708,30.6993,30.708,11753.0
2017-08-23 13:35:00,35.47,35.47,35.46,35.46,24572.0,30.708,30.708,30.6993,30.6993,24572.0
2017-08-23 13:40:00,35.47,35.49,35.46,35.48,38946.0,30.708,30.7253,30.6993,30.7166,38946.0
2017-08-23 13:45:00,35.47,35.47,35.44,35.45,37549.0,30.708,30.708,30.682,30.6906,37549.0
2017-08-23 13:50:00,35.45,35.45,35.43,35.43,28123.0,30.6906,30.6906,30.6733,30.6733,28123.0
2017-08-23 13:55:00,35.44,35.5,35.43,35.49,37258.0,30.682,30.7339,30.6733,30.7253,37258.0
2017-08-23 14:00:00,35.49,35.5,35.48,35.48,20450.0,30.7253,30.7339,30.7166,30.7166,20450.0
2017-08-23 14:05:00,35.48,35.49,35.48,35.49,30506.0,30.7166,30.7253,30.7166,30.7253,30506.0
2017-08-23 14:10:00,35.48,35.51,35.47,35.47,111438.0,30.7166,30.7426,30.708,30.708,111438.0
2017-08-23 14:15:00,35.47,35.49,35.47,35.48,20042.0,30.708,30.7253,30.708,30.7166,20042.0
2017-08-23 14:20:00,35.48,35.51,35.48,35.48,61313.0,30.7166,30.7426,30.7166,30.7166,61313.0
2017-08-23 14:25:00,35.48,35.49,35.46,35.48,39244.0,30.7166,30.7253,30.6993,30.7166,39244.0
2017-08-23 14:30:00,35.48,35.48,35.46,35.47,60321.0,30.7166,30.7166,30.6993,30.708,60321.0
2017-08-23 14:35:00,35.47,35.48,35.47,35.48,28127.0,30.708,30.7166,30.708,30.7166,28127.0
2017-08-23 14:40:00,35.47,35.5,35.47,35.48,36397.0,30.708,30.7339,30.708,30.7166,36397.0
2017-08-23 14:45:00,35.48,35.5,35.47,35.5,42691.0,30.7166,30.7339,30.708,30.7339,42691.0
2017-08-23 14:50:00,35.5,35.53,35.49,35.51,59978.0,30.7339,30.7599,30.7253,30.7426,59978.0
2017-08-23 14:55:00,35.52,35.55,35.51,35.52,46906.0,30.7512,30.7772,30.7426,30.7512,46906.0
2017-08-23 15:00:00,35.52,35.53,35.51,35.53,29374.0,30.7512,30.7599,30.7426,30.7599,29374.0
2017-08-23 15:05:00,35.53,35.55,35.52,35.53,43415.0,30.7599,30.7772,30.7512,30.7599,43415.0
2017-08-23 15:10:00,35.53,35.54,35.51,35.51,45874.0,30.7599,30.7686,30.7426,30.7426,45874.0
2017-08-23 15:15:00,35.51,35.53,35.5,35.53,42456.0,30.7426,30.7599,30.7339,30.7599,42456.0
2017-08-23 15:20:00,35.53,35.54,35.51,35.52,31531.0,30.7599,30.7686,30.7426,30.7512,31531.0
2017-08-23 15:25:00,35.52,35.53,35.51,35.51,33167.0,30.7512,30.7599,30.7426,30.7426,33167.0
2017-08-23 15:30:00,35.52,35.55,35.51,35.54,87585.0,30.7512,30.7772,30.7426,30.7686,87585.0
2017-08-23 15:35:00,35.55,35.58,35.54,35.57,181032.0,30.7772,30.8032,30.7686,30.7945,181032.0
2017-08-23 15:40:00,35.56,35.57,35.53,35.53,59685.0,30.7859,30.7945,30.7599,30.7599,59685.0
2017-08-23 15:45:00,35.54,35.54,35.49,35.52,145850.0,30.7686,30.7686,30.7253,30.7512,145850.0
2017-08-23 15:50:00,35.52,35.54,35.48,35.5,148142.0,30.7512,30.7686,30.7166,30.7339,148142.0
2017-08-23 15:55:00,35.5,35.51,35.48,35.48,344110.0,30.7339,30.7426,30.7166,30.7166,344110.0
2017-08-24 09:30:00,35.64,35.68,35.58,35.68,117672.0,30.8551,30.8898,30.8032,30.8898,117672.0
2017-08-24 09:35:00,35.67,35.73,35.65,35.67,80265.0,30.8811,30.933,30.8638,30.8811,80265.0
2017-08-24 09:40:00,35.67,35.7,35.62,35.62,54827.0,30.8811,30.9071,30.8378,30.8378,54827.0
2017-08-24 09:45:00,35.63,35.64,35.58,35.59,108484.0,30.8465,30.8551,30.8032,30.8118,108484.0
2017-08-24 09:50:00,35.58,35.61,35.52,35.52,98351.0,30.8032,30.8292,30.7512,30.7512,98351.0
2017-08-24 09:55:00,35.52,35.53,35.45,35.45,72676.0,30.7512,30.7599,30.6906,30.6906,72676.0
2017-08-24 10:00:00,35.45,35.52,35.45,35.51,48755.0,30.6906,30.7512,30.6906,30.7426,48755.0
2017-08-24 10:05:00,35.52,35.59,35.52,35.57,76422.0,30.7512,30.8118,30.7512,30.7945,76422.0
2017-08-24 10:10:00,35.56,35.57,35.53,35.57,43675.0,30.7859,30.7945,30.7599,30.7945,43675.0
2017-08-24 10:15:00,35.57,35.63,35.56,35.62,48696.0,30.7945,30.8465,30.7859,30.8378,48696.0
2017-08-24 10:20:00,35.62,35.65,35.61,35.63,39211.0,30.8378,30.8638,30.8292,30.8465,39211.0
2017-08-24 10:25:00,35.63,35.65,35.6,35.61,28904.0,30.8465,30.8638,30.8205,30.8292,28904.0
2017-08-24 10:30:00,35.61,35.65,35.57,35.65,43883.0,30.8292,30.8638,30.7945,30.8638,43883.0
2017-08-24 10:35:00,35.65,35.66,35.61,35.61,31421.0,30.8638,30.8724,30.8292,30.8292,31421.0
2017-08-24 10:40:00,35.61,35.62,35.58,35.62,52156.0,30.8292,30.8378,30.8032,30.8378,52156.0
2017-08-24 10:45:00,35.62,35.62,35.58,35.59,35880.0,30.8378,30.8378,30.8032,30.8118,35880.0
2017-08-24 10:50:00,35.58,35.61,35.58,35.6,21175.0,30.8032,30.8292,30.8032,30.8205,21175.0
2017-08-24 10:55:00,35.61,35.66,35.6,35.62,55164.0,30.8292,30.8724,30.8205,30.8378,55164.0
2017-08-24 11:00:00,35.61,35.63,35.6,35.63,35659.0,30.8292,30.8465,30.8205,30.8465,35659.0
2017-08-24 11:05:00,35.63,35.66,35.62,35.66,32283.0,30.8465,30.8724,30.8378,30.8724,32283.0
2017-08-24 11:10:00,35.66,35.66,35.59,35.59,39862.0,30.8724,30.8724,30.8118,30.8118,39862.0
2017-08-24 11:15:00,35.59,35.6,35.58,35.59,45895.0,30.8118,30.8205,30.8032,30.8118,45895.0
2017-08-24 11:20:00,35.58,35.59,35.56,35.56,61279.0,30.8032,30.8118,30.7859,30.7859,61279.0
2017-08-24 11:25:00,35.56,35.59,35.55,35.55,73762.0,30.7859,30.8118,30.7772,30.7772,73762.0
2017-08-24 11:30:00,35.55,35.56,35.49,35.49,130263.0,30.7772,30.7859,30.7253,30.7253,130263.0
2017-08-24 11:35:00,35.49,35.51,35.45,35.45,127335.0,30.7253,30.7426,30.6906,30.6906,127335.0
2017-08-24 11:40:00,35.45,35.56,35.45,35.55,62202.0,30.6906,30.7859,30.6906,30.7772,62202.0
2017-08-24 11:45:00,35.56,35.59,35.54,35.58,40986.0,30.7859,30.8118,30.7686,30.8032,40986.0
2017-08-24 11:50:00,35.59,35.62,35.58,35.61,57221.0,30.8118,30.8378,30.8032,30.8292,57221.0
2017-08-24 11:55:00,35.61,35.64,35.58,35.62,73312.0,30.8292,30.8551,30.8032,30.8378,73312.0
2017-08-24 12:00:00,35.63,35.63,35.59,35.61,62100.0,30.8465,30.8465,30.8118,30.8292,62100.0
2017-08-24 12:05:00,35.61,35.63,35.61,35.63,48267.0,30.8292,30.8465,30.8292,30.8465,48267.0
2017-08-24 12:10:00,35.63,35.65,35.61,35.62,71516.0,30.8465,30.8638,30.8292,30.8378,71516.0
2017-08-24 12:15:00,35.63,35.66,35.62,35.66,20061.0,30.8465,30.8724,30.8378,30.8724,20061.0
2017-08-24 12:20:00,35.65,35.66,35.64,35.65,26369.0,30.8638,30.8724,30.8551,30.8638,26369.0
2017-08-24 12:25:00,35.66,35.66,35.62,35.63,30353.0,30.8724,30.8724,30.8378,30.8465,30353.0
2017-08-24 12:30:00,35.62,35.64,35.6,35.61,36057.0,30.8378,30.8551,30.8205,30.8292,36057.0
2017-08-24 12:35:00,35.61,35.63,35.59,35.63,23383.0,30.8292,30.8465,30.8118,30.8465,23383.0
2017-08-24 12:40:00,35.63,35.63,35.61,35.61,18163.0,30.8465,30.8465,30.8292,30.8292,18163.0
2017-08-24 12:45:00,35.61,35.62,35.6,35.61,22189.0,30.8292,30.8378,30.8205,30.8292,22189.0
2017-08-24 12:50:00,35.61,35.61,35.6,35.61,20450.0,30.8292,30.8292,30.8205,30.8292,20450.0
2017-08-24 12:55:00,35.61,35.61,35.6,35.61,16081.0,30.8292,30.8292,30.8205,30.8292,16081.0
2017-08-24 13:00:00,35.6,35.61,35.59,35.61,37018.0,30.8205,30.8292,30.8118,30.8292,37018.0
2017-08-24 13:05:00,35.61,35.61,35.56,35.57,27101.0,30.8292,30.8292,30.7859,30.7945,27101.0
2017-08-24 13:10:00,35.57,35.61,35.56,35.59,63676.0,30.7945,30.8292,30.7859,30.8118,63676.0
2017-08-24 13:15:00,35.6,35.61,35.59,35.61,32125.0,30.8205,30.8292,30.8118,30.8292,32125.0
2017-08-24 13:20:00,35.61,35.61,35.6,35.61,31971.0,30.8292,30.8292,30.8205,30.8292,31971.0
2017-08-24 13:25:00,35.61,35.61,35.59,35.59,26912.0,30.8292,30.8292,30.8118,30.8118,26912.0
2017-08-24 13:30:00,35.6,35.6,35.56,35.56,31963.0,30.8205,30.8205,30.7859,30.7859,31963.0
2017-08-24 13:35:00,35.56,35.6,35.56,35.59,27337.0,30.7859,30.8205,30.7859,30.8118,27337.0
2017-08-24 13:40:00,35.59,35.6,35.57,35.57,25487.0,30.8118,30.8205,30.7945,30.7945,25487.0
2017-08-24 13:45:00,35.57,35.58,35.57,35.57,12660.0,30.7945,30.8032,30.7945,30.7945,12660.0
2017-08-24 13:50:00,35.58,35.58,35.54,35.54,39760.0,30.8032,30.8032,30.7686,30.7686,39760.0
2017-08-24 13:55:00,35.54,35.55,35.5,35.51,84381.0,30.7686,30.7772,30.7339,30.7426,84381.0
2017-08-24 14:00:00,35.51,35.55,35.51,35.51,43993.0,30.7426,30.7772,30.7426,30.7426,43993.0
2017-08-24 14:05:00,35.51,35.51,35.47,35.48,54147.0,30.7426,30.7426,30.708,30.7166,54147.0
2017-08-24 14:10:00,35.48,35.51,35.48,35.51,37947.0,30.7166,30.7426,30.7166,30.7426,37947.0
2017-08-24 14:15:00,35.51,35.55,35.5,35.55,35358.0,30.7426,30.7772,30.7339,30.7772,35358.0
2017-08-24 14:20:00,35.55,35.55,35.52,35.53,47703.0,30.7772,30.7772,30.7512,30.7599,47703.0
2017-08-24 14:25:00,35.53,35.56,35.52,35.54,42662.0,30.7599,30.7859,30.7512,30.7686,42662.0
2017-08-24 14:30:00,35.54,35.58,35.54,35.56,29043.0,30.7686,30.8032,30.7686,30.7859,29043.0
2017-08-24 14:35:00,35.55,35.57,35.54,35.54,51224.0,30.7772,30.7945,30.7686,30.7686,51224.0
2017-08-24 14:40:00,35.54,35.57,35.54,35.57,58448.0,30.7686,30.7945,30.7686,30.7945,58448.0
2017-08-24 14:45:00,35.57,35.57,35.55,35.55,35818.0,30.7945,30.7945,30.7772,30.7772,35818.0
2017-08-24 14:50:00,35.55,35.58,35.55,35.56,45192.0,30.7772,30.8032,30.7772,30.7859,45192.0
2017-08-24 14:55:00,35.57,35.6,35.56,35.58,50485.0,30.7945,30.8205,30.7859,30.8032,50485.0
2017-08-24 15:00:00,35.58,35.58,35.55,35.55,52043.0,30.8032,30.8032,30.7772,30.7772,52043.0
2017-08-24 15:05:00,35.55,35.55,35.51,35.52,48976.0,30.7772,30.7772,30.7426,30.7512,48976.0
2017-08-24 15:10:00,35.51,35.52,35.51,35.51,23917.0,30.7426,30.7512,30.7426,30.7426,23917.0
2017-08-24 15:15:00,35.51,35.56,35.51,35.56,43119.0,30.7426,30.7859,30.7426,30.7859,43119.0
2017-08-24 15:20:00,35.55,35.56,35.53,35.55,56970.0,30.7772,30.7859,30.7599,30.7772,56970.0
2017-08-24 15:25:00,35.55,35.56,35.54,35.55,32626.0,30.7772,30.7859,30.7686,30.7772,32626.0
2017-08-24 15:30:00,35.54,35.55,35.52,35.52,76576.0,30.7686,30.7772,30.7512,30.7512,76576.0
2017-08-24 15:35:00,35.52,35.54,35.49,35.53,103749.0,30.7512,30.7686,30.7253,30.7599,103749.0
2017-08-24 15:40:00,35.54,35.56,35.51,35.51,83255.0,30.7686,30.7859,30.7426,30.7426,83255.0
2017-08-24 15:45:00,35.52,35.54,35.51,35.52,122359.0,30.7512,30.7686,30.7426,30.7512,122359.0
2017-08-24 15:50:00,35.52,35.52,35.49,35.52,106093.0,30.7512,30.7512,30.7253,30.7512,106093.0
2017-08-24 15:55:00,35.52,35.53,35.51,35.51,264111.0,30.7512,30.7599,30.7426,30.7426,264111.0
2017-08-25 09:30:00,35.54,35.8,35.54,35.79,232816.0,30.7686,30.9936,30.7686,30.985,232816.0
2017-08-25 09:35:00,35.8,35.84,35.75,35.76,162468.0,30.9936,31.0283,30.9504,30.959,162468.0
2017-08-25 09:40:00,35.75,35.82,35.72,35.73,115628.0,30.9504,31.011,30.9244,30.933,115628.0
2017-08-25 09:45:00,35.73,35.82,35.72,35.81,88248.0,30.933,31.011,30.9244,31.0023,88248.0
2017-08-25 09:50:00,35.81,35.81,35.77,35.77,97631.0,31.0023,31.0023,30.9677,30.9677,97631.0
2017-08-25 09:55:00,35.77,35.79,35.74,35.78,62361.0,30.9677,30.985,30.9417,30.9763,62361.0
2017-08-25 10:00:00,35.79,35.87,35.78,35.84,126142.0,30.985,31.0542,30.9763,31.0283,126142.0
2017-08-25 10:05:00,35.84,35.86,35.82,35.83,97768.0,31.0283,31.0456,31.011,31.0196,97768.0
2017-08-25 10:10:00,35.83,35.88,35.82,35.84,108743.0,31.0196,31.0629,31.011,31.0283,108743.0
2017-08-25 10:15:00,35.84,35.85,35.8,35.84,51782.0,31.0283,31.0369,30.9936,31.0283,51782.0
2017-08-25 10:20:00,35.84,35.84,35.79,35.79,57770.0,31.0283,31.0283,30.985,30.985,57770.0
2017-08-25 10:25:00,35.8,35.81,35.76,35.78,78793.0,30.9936,31.0023,30.959,30.9763,78793.0
2017-08-25 10:30:00,35.79,35.83,35.79,35.8,85278.0,30.985,31.0196,30.985,30.9936,85278.0
2017-08-25 10:35:00,35.8,35.81,35.78,35.8,57765.0,30.9936,31.0023,30.9763,30.9936,57765.0
2017-08-25 10:40:00,35.8,35.81,35.78,35.79,50950.0,30.9936,31.0023,30.9763,30.985,50950.0
2017-08-25 10:45:00,35.8,35.81,35.74,35.76,65183.0,30.9936,31.0023,30.9417,30.959,65183.0
2017-08-25 10:50:00,35.75,35.77,35.73,35.74,44997.0,30.9504,30.9677,30.933,30.9417,44997.0
2017-08-25 10:55:00,35.74,35.77,35.74,35.75,41304.0,30.9417,30.9677,30.9417,30.9504,41304.0
2017-08-25 11:00:00,35.74,35.75,35.7,35.71,82277.0,30.9417,30.9504,30.9071,30.9157,82277.0
2017-08-25 11:05:00,35.71,35.76,35.69,35.75,46924.0,30.9157,30.959,30.8984,30.9504,46924.0
2017-08-25 11:10:00,35.75,35.76,35.72,35.75,55603.0,30.9504,30.959,30.9244,30.9504,55603.0
2017-08-25 11:15:00,35.74,35.79,35.72,35.79,55768.0,30.9417,30.985,30.9244,30.985,55768.0
2017-08-25 11:20:00,35.79,35.8,35.77,35.78,41984.0,30.985,30.9936,30.9677,30.9763,41984.0
2017-08-25 11:25:00,35.78,35.79,35.75,35.76,42029.0,30.9763,30.985,30.9504,30.959,42029.0
2017-08-25 11:30:00,35.76,35.79,35.75,35.77,72395.0,30.959,30.985,30.9504,30.9677,72395.0
2017-08-25 11:35:00,35.77,35.81,35.76,35.8,54552.0,30.9677,31.0023,30.959,30.9936,54552.0
2017-08-25 11:40:00,35.8,35.83,35.79,35.79,36087.0,30.9936,31.0196,30.985,30.985,36087.0
2017-08-25 11:45:00,35.8,35.8,35.76,35.77,35597.0,30.9936,30.9936,30.959,30.9677,35597.0
2017-08-25 11:50:00,35.77,35.78,35.74,35.77,30568.0,30.9677,30.9763,30.9417,30.9677,30568.0
2017-08-25 11:55:00,35.76,35.77,35.71,35.72,93139.0,30.959,30.9677,30.9157,30.9244,93139.0
2017-08-25 12:00:00,35.72,35.72,35.69,35.7,30505.0,30.9244,30.9244,30.8984,30.9071,30505.0
2017-08-25 12:05:00,35.7,35.74,35.69,35.72,58851.0,30.9071,30.9417,30.8984,30.9244,58851.0
2017-08-25 12:10:00,35.72,35.72,35.69,35.7,37336.0,30.9244,30.9244,30.8984,30.9071,37336.0
2017-08-25 12:15:00,35.7,35.71,35.68,35.7,51666.0,30.9071,30.9157,30.8898,30.9071,51666.0
2017-08-25 12:20:00,35.71,35.75,35.71,35.75,24367.0,30.9157,30.9504,30.9157,30.9504,24367.0
2017-08-25 12:25:00,35.75,35.77,35.74,35.77,29576.0,30.9504,30.9677,30.9417,30.9677,29576.0
2017-08-25 12:30:00,35.77,35.77,35.75,35.76,50225.0,30.9677,30.9677,30.9504,30.959,50225.0
2017-08-25 12:35:00,35.75,35.77,35.75,35.76,30805.0,30.9504,30.9677,30.9504,30.959,30805.0
2017-08-25 12:40:00,35.76,35.78,35.76,35.78,29585.0,30.959,30.9763,30.959,30.9763,29585.0
2017-08-25 12:45:00,35.77,35.79,35.77,35.79,21972.0,30.9677,30.985,30.9677,30.985,21972.0
2017-08-25 12:50:00,35.79,35.8,35.79,35.8,41915.0,30.985,30.9936,30.985,30.9936,41915.0
2017-08-25 12:55:00,35.79,35.8,35.79,35.79,19315.0,30.985,30.9936,30.985,30.985,19315.0
2017-08-25 13:00:00,35.79,35.8,35.79,35.79,21980.0,30.985,30.9936,30.985,30.985,21980.0
2017-08-25 13:05:00,35.8,35.8,35.78,35.79,35410.0,30.9936,30.9936,30.9763,30.985,35410.0
2017-08-25 13:10:00,35.79,35.79,35.76,35.78,46324.0,30.985,30.985,30.959,30.9763,46324.0
2017-08-25 13:15:00,35.77,35.79,35.76,35.79,25386.0,30.9677,30.985,30.959,30.985,25386.0
2017-08-25 13:20:00,35.79,35.8,35.78,35.79,41046.0,30.985,30.9936,30.9763,30.985,41046.0
2017-08-25 13:25:00,35.79,35.8,35.75,35.75,94127.0,30.985,30.9936,30.9504,30.9504,94127.0
2017-08-25 13:30:00,35.75,35.78,35.75,35.77,80955.0,30.9504,30.9763,30.9504,30.9677,80955.0
2017-08-25 13:35:00,35.78,35.78,35.77,35.77,33191.0,30.9763,30.9763,30.9677,30.9677,33191.0
2017-08-25 13:40:00,35.77,35.79,35.77,35.79,26951.0,30.9677,30.985,30.9677,30.985,26951.0
2017-08-25 13:45:00,35.79,35.79,35.78,35.79,35780.0,30.985,30.985,30.9763,30.985,35780.0
2017-08-25 13:50:00,35.79,35.8,35.78,35.79,37214.0,30.985,30.9936,30.9763,30.985,37214.0
2017-08-25 13:55:00,35.78,35.79,35.75,35.77,45238.0,30.9763,30.985,30.9504,30.9677,45238.0
2017-08-25 14:00:00,35.77,35.78,35.76,35.77,37039.0,30.9677,30.9763,30.959,30.9677,37039.0
2017-08-25 14:05:00,35.78,35.78,35.75,35.76,25695.0,30.9763,30.9763,30.9504,30.959,25695.0
2017-08-25 14:10:00,35.75,35.76,35.73,35.73,54970.0,30.9504,30.959,30.933,30.933,54970.0
2017-08-25 14:15:00,35.74,35.75,35.73,35.75,41229.0,30.9417,30.9504,30.933,30.9504,41229.0
2017-08-25 14:20:00,35.74,35.76,35.73,35.73,72835.0,30.9417,30.959,30.933,30.933,72835.0
2017-08-25 14:25:00,35.73,35.75,35.71,35.74,49586.0,30.933,30.9504,30.9157,30.9417,49586.0
2017-08-25 14:30:00,35.75,35.75,35.73,35.74,58374.0,30.9504,30.9504,30.933,30.9417,58374.0
2017-08-25 14:35:00,35.73,35.75,35.73,35.75,25230.0,30.933,30.9504,30.933,30.9504,25230.0
2017-08-25 14:40:00,35.75,35.76,35.74,35.76,54971.0,30.9504,30.959,30.9417,30.959,54971.0
2017-08-25 14:45:00,35.76,35.76,35.74,35.75,49882.0,30.959,30.959,30.9417,30.9504,49882.0
2017-08-25 14:50:00,35.75,35.76,35.73,35.76,46511.0,30.9504,30.959,30.933,30.959,46511.0
2017-08-25 14:55:00,35.76,35.77,35.73,35.73,76643.0,30.959,30.9677,30.933,30.933,76643.0
2017-08-25 15:00:00,35.73,35.75,35.68,35.72,113658.0,30.933,30.9504,30.8898,30.9244,113658.0
2017-08-25 15:05:00,35.72,35.73,35.69,35.7,89899.0,30.9244,30.933,30.8984,30.9071,89899.0
2017-08-25 15:10:00,35.71,35.75,35.7,35.7,141368.0,30.9157,30.9504,30.9071,30.9071,141368.0
2017-08-25 15:15:00,35.71,35.74,35.7,35.74,86730.0,30.9157,30.9417,30.9071,30.9417,86730.0
2017-08-25 15:20:00,35.73,35.75,35.73,35.74,79135.0,30.933,30.9504,30.933,30.9417,79135.0
2017-08-25 15:25:00,35.74,35.74,35.7,35.71,61374.0,30.9417,30.9417,30.9071,30.9157,61374.0
2017-08-25 15:30:00,35.71,35.71,35.7,35.7,47993.0,30.9157,30.9157,30.9071,30.9071,47993.0
2017-08-25 15:35:00,35.7,35.71,35.66,35.68,149090.0,30.9071,30.9157,30.8724,30.8898,149090.0
2017-08-25 15:40:00,35.68,35.69,35.67,35.67,130141.0,30.8898,30.8984,30.8811,30.8811,130141.0
2017-08-25 15:45:00,35.67,35.67,35.62,35.64,290620.0,30.8811,30.8811,30.8378,30.8551,290620.0
2017-08-25 15:50:00,35.64,35.64,35.61,35.62,240262.0,30.8551,30.8551,30.8292,30.8378,240262.0
2017-08-25 15:55:00,35.62,35.63,35.58,35.61,427280.0,30.8378,30.8465,30.8032,30.8292,427280.0
2017-08-28 09:30:00,35.68,35.78,35.59,35.61,148888.0,30.8898,30.9763,30.8118,30.8292,148888.0
2017-08-28 09:35:00,35.63,35.67,35.61,35.62,65873.0,30.8465,30.8811,30.8292,30.8378,65873.0
2017-08-28 09:40:00,35.61,35.63,35.56,35.58,95203.0,30.8292,30.8465,30.7859,30.8032,95203.0
2017-08-28 09:45:00,35.58,35.65,35.57,35.58,62649.0,30.8032,30.8638,30.7945,30.8032,62649.0
2017-08-28 09:50:00,35.59,35.61,35.52,35.52,101475.0,30.8118,30.8292,30.7512,30.7512,101475.0
2017-08-28 09:55:00,35.52,35.53,35.48,35.48,90158.0,30.7512,30.7599,30.7166,30.7166,90158.0
2017-08-28 10:00:00,35.49,35.53,35.47,35.5,78621.0,30.7253,30.7599,30.708,30.7339,78621.0
2017-08-28 10:05:00,35.5,35.54,35.48,35.48,52984.0,30.7339,30.7686,30.7166,30.7166,52984.0
2017-08-28 10:10:00,35.48,35.49,35.45,35.46,106268.0,30.7166,30.7253,30.6906,30.6993,106268.0
2017-08-28 10:15:00,35.46,35.56,35.46,35.54,54684.0,30.6993,30.7859,30.6993,30.7686,54684.0
2017-08-28 10:20:00,35.54,35.54,35.51,35.52,64628.0,30.7686,30.7686,30.7426,30.7512,64628.0
2017-08-28 10:25:00,35.53,35.53,35.45,35.48,59146.0,30.7599,30.7599,30.6906,30.7166,59146.0
2017-08-28 10:30:00,35.48,35.49,35.44,35.46,46439.0,30.7166,30.7253,30.682,30.6993,46439.0
2017-08-28 10:35:00,35.46,35.5,35.45,35.48,53397.0,30.6993,30.7339,30.6906,30.7166,53397.0
2017-08-28 10:40:00,35.49,35.5,35.4,35.4,59687.0,30.7253,30.7339,30.6473,30.6473,59687.0
2017-08-28 10:45:00,35.4,35.43,35.37,35.43,40193.0,30.6473,30.6733,30.6214,30.6733,40193.0
2017-08-28 10:50:00,35.43,35.43,35.4,35.41,39823.0,30.6733,30.6733,30.6473,30.656,39823.0
2017-08-28 10:55:00,35.41,35.43,35.39,35.4,49257.0,30.656,30.6733,30.6387,30.6473,49257.0
2017-08-28 11:00:00,35.39,35.45,35.39,35.43,41316.0,30.6387,30.6906,30.6387,30.6733,41316.0
2017-08-28 11:05:00,35.43,35.44,35.4,35.4,40020.0,30.6733,30.682,30.6473,30.6473,40020.0
2017-08-28 11:10:00,35.4,35.41,35.38,35.41,32304.0,30.6473,30.656,30.63,30.656,32304.0
2017-08-28 11:15:00,35.4,35.41,35.34,35.35,71565.0,30.6473,30.656,30.5954,30.6041,71565.0
2017-08-28 11:20:00,35.36,35.37,35.29,35.32,107564.0,30.6127,30.6214,30.5521,30.5781,107564.0
2017-08-28 11:25:00,35.32,35.39,35.31,35.38,89326.0,30.5781,30.6387,30.5694,30.63,89326.0
2017-08-28 11:30:00,35.39,35.43,35.37,35.41,69828.0,30.6387,30.6733,30.6214,30.656,69828.0
2017-08-28 11:35:00,35.41,35.44,35.4,35.43,80584.0,30.656,30.682,30.6473,30.6733,80584.0
2017-08-28 11:40:00,35.43,35.46,35.41,35.44,30838.0,30.6733,30.6993,30.656,30.682,30838.0
2017-08-28 11:45:00,35.43,35.44,35.39,35.39,48331.0,30.6733,30.682,30.6387,30.6387,48331.0
2017-08-28 11:50:00,35.4,35.43,35.39,35.42,45722.0,30.6473,30.6733,30.6387,30.6647,45722.0
2017-08-28 11:55:00,35.41,35.43,35.4,35.41,50468.0,30.656,30.6733,30.6473,30.656,50468.0
2017-08-28 12:00:00,35.41,35.43,35.4,35.42,52434.0,30.656,30.6733,30.6473,30.6647,52434.0
2017-08-28 12:05:00,35.43,35.45,35.42,35.42,16774.0,30.6733,30.6906,30.6647,30.6647,16774.0
2017-08-28 12:10:00,35.42,35.45,35.42,35.43,32701.0,30.6647,30.6906,30.6647,30.6733,32701.0
2017-08-28 12:15:00,35.43,35.43,35.42,35.42,24653.0,30.6733,30.6733,30.6647,30.6647,24653.0
2017-08-28 12:20:00,35.42,35.43,35.36,35.38,73082.0,30.6647,30.6733,30.6127,30.63,73082.0
2017-08-28 12:25:00,35.38,35.39,35.36,35.38,31141.0,30.63,30.6387,30.6127,30.63,31141.0
2017-08-28 12:30:00,35.38,35.39,35.36,35.36,21833.0,30.63,30.6387,30.6127,30.6127,21833.0
2017-08-28 12:35:00,35.36,35.38,35.35,35.36,41833.0,30.6127,30.63,30.6041,30.6127,41833.0
2017-08-28 12:40:00,35.37,35.37,35.34,35.35,73440.0,30.6214,30.6214,30.5954,30.6041,73440.0
2017-08-28 12:45:00,35.34,35.36,35.33,35.35,45789.0,30.5954,30.6127,30.5867,30.6041,45789.0
2017-08-28 12:50:00,35.35,35.36,35.34,35.34,29856.0,30.6041,30.6127,30.5954,30.5954,29856.0
2017-08-28 12:55:00,35.34,35.36,35.33,35.33,33678.0,30.5954,30.6127,30.5867,30.5867,33678.0
2017-08-28 13:00:00,35.33,35.36,35.32,35.36,59068.0,30.5867,30.6127,30.5781,30.6127,59068.0
2017-08-28 13:05:00,35.36,35.39,35.35,35.38,20018.0,30.6127,30.6387,30.6041,30.63,20018.0
2017-08-28 13:10:00,35.39,35.42,35.39,35.41,26438.0,30.6387,30.6647,30.6387,30.656,26438.0
2017-08-28 13:15:00,35.42,35.45,35.41,35.45,38763.0,30.6647,30.6906,30.656,30.6906,38763.0
2017-08-28 13:20:00,35.45,35.45,35.43,35.43,20837.0,30.6906,30.6906,30.6733,30.6733,20837.0
2017-08-28 13:25:00,35.43,35.43,35.42,35.43,25044.0,30.6733,30.6733,30.6647,30.6733,25044.0
2017-08-28 13:30:00,35.43,35.43,35.38,35.4,50640.0,30.6733,30.6733,30.63,30.6473,50640.0
2017-08-28 13:35:00,35.39,35.42,35.39,35.41,10847.0,30.6387,30.6647,30.6387,30.656,10847.0
2017-08-28 13:40:00,35.41,35.43,35.41,35.43,18480.0,30.656,30.6733,30.656,30.6733,18480.0
2017-08-28 13:45:00,35.43,35.44,35.41,35.41,25298.0,30.6733,30.682,30.656,30.656,25298.0
2017-08-28 13:50:00,35.42,35.43,35.4,35.43,20451.0,30.6647,30.6733,30.6473,30.6733,20451.0
2017-08-28 13:55:00,35.42,35.43,35.38,35.41,65542.0,30.6647,30.6733,30.63,30.656,65542.0
2017-08-28 14:00:00,35.42,35.44,35.41,35.41,57118.0,30.6647,30.682,30.656,30.656,57118.0
2017-08-28 14:05:00,35.42,35.43,35.41,35.41,22875.0,30.6647,30.6733,30.656,30.656,22875.0
2017-08-28 14:10:00,35.42,35.44,35.41,35.42,44131.0,30.6647,30.682,30.656,30.6647,44131.0
2017-08-28 14:15:00,35.42,35.43,35.4,35.4,46455.0,30.6647,30.6733,30.6473,30.6473,46455.0
2017-08-28 14:20:00,35.41,35.44,35.4,35.43,71773.0,30.656,30.682,30.6473,30.6733,71773.0
2017-08-28 14:25:00,35.43,35.43,35.42,35.43,12743.0,30.6733,30.6733,30.6647,30.6733,12743.0
2017-08-28 14:30:00,35.43,35.44,35.41,35.44,61980.0,30.6733,30.682,30.656,30.682,61980.0
2017-08-28 14:35:00,35.44,35.46,35.43,35.46,26340.0,30.682,30.6993,30.6733,30.6993,26340.0
2017-08-28 14:40:00,35.46,35.46,35.44,35.46,27397.0,30.6993,30.6993,30.682,30.6993,27397.0
2017-08-28 14:45:00,35.45,35.47,35.45,35.46,21154.0,30.6906,30.708,30.6906,30.6993,21154.0
2017-08-28 14:50:00,35.47,35.47,35.44,35.46,33417.0,30.708,30.708,30.682,30.6993,33417.0
2017-08-28 14:55:00,35.46,35.47,35.44,35.45,27530.0,30.6993,30.708,30.682,30.6906,27530.0
2017-08-28 15:00:00,35.46,35.47,35.45,35.47,13588.0,30.6993,30.708,30.6906,30.708,13588.0
2017-08-28 15:05:00,35.47,35.48,35.45,35.47,41627.0,30.708,30.7166,30.6906,30.708,41627.0
2017-08-28 15:10:00,35.47,35.48,35.46,35.46,26077.0,30.708,30.7166,30.6993,30.6993,26077.0
2017-08-28 15:15:00,35.46,35.48,35.46,35.48,33167.0,30.6993,30.7166,30.6993,30.7166,33167.0
2017-08-28 15:20:00,35.48,35.49,35.47,35.49,55855.0,30.7166,30.7253,30.708,30.7253,55855.0
2017-08-28 15:25:00,35.49,35.52,35.48,35.52,47503.0,30.7253,30.7512,30.7166,30.7512,47503.0
2017-08-28 15:30:00,35.52,35.53,35.49,35.51,122084.0,30.7512,30.7599,30.7253,30.7426,122084.0
2017-08-28 15:35:00,35.51,35.53,35.51,35.53,40636.0,30.7426,30.7599,30.7426,30.7599,40636.0
2017-08-28 15:40:00,35.53,35.54,35.52,35.53,67210.0,30.7599,30.7686,30.7512,30.7599,67210.0
2017-08-28 15:45:00,35.53,35.54,35.48,35.49,106162.0,30.7599,30.7686,30.7166,30.7253,106162.0
2017-08-28 15:50:00,35.49,35.5,35.48,35.48,68472.0,30.7253,30.7339,30.7166,30.7166,68472.0
2017-08-28 15:55:00,35.48,35.51,35.48,35.51,383545.0,30.7166,30.7426,30.7166,30.7426,383545.0
2017-08-29 09:30:00,35.35,35.41,35.28,35.31,158116.0,30.6041,30.656,30.5435,30.5694,158116.0
2017-08-29 09:35:00,35.32,35.34,35.22,35.32,225353.0,30.5781,30.5954,30.4915,30.5781,225353.0
2017-08-29 09:40:00,35.32,35.44,35.31,35.4,101214.0,30.5781,30.682,30.5694,30.6473,101214.0
2017-08-29 09:45:00,35.4,35.44,35.36,35.4,140558.0,30.6473,30.682,30.6127,30.6473,140558.0
2017-08-29 09:50:00,35.39,35.42,35.36,35.39,53902.0,30.6387,30.6647,30.6127,30.6387,53902.0
2017-08-29 09:55:00,35.4,35.43,35.29,35.34,131976.0,30.6473,30.6733,30.5521,30.5954,131976.0
2017-08-29 10:00:00,35.35,35.39,35.32,35.39,49894.0,30.6041,30.6387,30.5781,30.6387,49894.0
2017-08-29 10:05:00,35.38,35.41,35.35,35.36,58958.0,30.63,30.656,30.6041,30.6127,58958.0
2017-08-29 10:10:00,35.35,35.37,35.31,35.36,140937.0,30.6041,30.6214,30.5694,30.6127,140937.0
2017-08-29 10:15:00,35.36,35.36,35.28,35.32,105630.0,30.6127,30.6127,30.5435,30.5781,105630.0
2017-08-29 10:20:00,35.32,35.34,35.29,35.3,44842.0,30.5781,30.5954,30.5521,30.5608,44842.0
2017-08-29 10:25:00,35.3,35.32,35.29,35.31,85462.0,30.5608,30.5781,30.5521,30.5694,85462.0
2017-08-29 10:30:00,35.3,35.32,35.25,35.26,74419.0,30.5608,30.5781,30.5175,30.5261,74419.0
2017-08-29 10:35:00,35.26,35.28,35.21,35.26,125842.0,30.5261,30.5435,30.4829,30.5261,125842.0
2017-08-29 10:40:00,35.26,35.36,35.25,35.35,72063.0,30.5261,30.6127,30.5175,30.6041,72063.0
2017-08-29 10:45:00,35.34,35.35,35.27,35.3,100083.0,30.5954,30.6041,30.5348,30.5608,100083.0
2017-08-29 10:50:00,35.3,35.35,35.29,35.33,49503.0,30.5608,30.6041,30.5521,30.5867,49503.0
2017-08-29 10:55:00,35.32,35.34,35.31,35.34,27539.0,30.5781,30.5954,30.5694,30.5954,27539.0
2017-08-29 11:00:00,35.34,35.36,35.31,35.36,74745.0,30.5954,30.6127,30.5694,30.6127,74745.0
2017-08-29 11:05:00,35.36,35.37,35.33,35.37,34519.0,30.6127,30.6214,30.5867,30.6214,34519.0
2017-08-29 11:10:00,35.37,35.38,35.33,35.34,65509.0,30.6214,30.63,30.5867,30.5954,65509.0
2017-08-29 11:15:00,35.34,35.34,35.31,35.32,58018.0,30.5954,30.5954,30.5694,30.5781,58018.0
2017-08-29 11:20:00,35.32,35.34,35.3,35.3,45205.0,30.5781,30.5954,30.5608,30.5608,45205.0
2017-08-29 11:25:00,35.31,35.32,35.28,35.29,27617.0,30.5694,30.5781,30.5435,30.5521,27617.0
2017-08-29 11:30:00,35.29,35.29,35.25,35.27,33011.0,30.5521,30.5521,30.5175,30.5348,33011.0
2017-08-29 11:35:00,35.28,35.28,35.26,35.27,27503.0,30.5435,30.5435,30.5261,30.5348,27503.0
2017-08-29 11:40:00,35.27,35.32,35.26,35.29,119463.0,30.5348,30.5781,30.5261,30.5521,119463.0
2017-08-29 11:45:00,35.29,35.33,35.26,35.26,83230.0,30.5521,30.5867,30.5261,30.5261,83230.0
2017-08-29 11:50:00,35.27,35.29,35.26,35.28,41803.0,30.5348,30.5521,30.5261,30.5435,41803.0
2017-08-29 11:55:00,35.27,35.31,35.26,35.26,27364.0,30.5348,30.5694,30.5261,30.5261,27364.0
2017-08-29 12:00:00,35.27,35.29,35.26,35.28,18966.0,30.5348,30.5521,30.5261,30.5435,18966.0
2017-08-29 12:05:00,35.28,35.29,35.27,35.27,14656.0,30.5435,30.5521,30.5348,30.5348,14656.0
2017-08-29 12:10:00,35.28,35.29,35.25,35.26,51008.0,30.5435,30.5521,30.5175,30.5261,51008.0
2017-08-29 12:15:00,35.27,35.28,35.25,35.27,66198.0,30.5348,30.5435,30.5175,30.5348,66198.0
2017-08-29 12:20:00,35.26,35.28,35.26,35.27,18125.0,30.5261,30.5435,30.5261,30.5348,18125.0
2017-08-29 12:25:00,35.27,35.32,35.27,35.32,37800.0,30.5348,30.5781,30.5348,30.5781,37800.0
2017-08-29 12:30:00,35.32,35.36,35.31,35.35,42836.0,30.5781,30.6127,30.5694,30.6041,42836.0
2017-08-29 12:35:00,35.36,35.36,35.35,35.35,19320.0,30.6127,30.6127,30.6041,30.6041,19320.0
2017-08-29 12:40:00,35.36,35.36,35.33,35.34,17996.0,30.6127,30.6127,30.5867,30.5954,17996.0
2017-08-29 12:45:00,35.35,35.39,35.34,35.39,31494.0,30.6041,30.6387,30.5954,30.6387,31494.0
2017-08-29 12:50:00,35.39,35.4,35.36,35.38,29268.0,30.6387,30.6473,30.6127,30.63,29268.0
2017-08-29 12:55:00,35.38,35.4,35.37,35.39,29557.0,30.63,30.6473,30.6214,30.6387,29557.0
2017-08-29 13:00:00,35.4,35.41,35.37,35.38,53636.0,30.6473,30.656,30.6214,30.63,53636.0
2017-08-29 13:05:00,35.37,35.4,35.37,35.4,39835.0,30.6214,30.6473,30.6214,30.6473,39835.0
2017-08-29 13:10:00,35.4,35.4,35.37,35.39,28505.0,30.6473,30.6473,30.6214,30.6387,28505.0
2017-08-29 13:15:00,35.38,35.43,35.37,35.43,19486.0,30.63,30.6733,30.6214,30.6733,19486.0
2017-08-29 13:20:00,35.42,35.44,35.41,35.44,23808.0,30.6647,30.682,30.656,30.682,23808.0
2017-08-29 13:25:00,35.44,35.47,35.41,35.45,41840.0,30.682,30.708,30.656,30.6906,41840.0
2017-08-29 13:30:00,35.44,35.46,35.44,35.44,23900.0,30.682,30.6993,30.682,30.682,23900.0
2017-08-29 13:35:00,35.45,35.45,35.44,35.44,15174.0,30.6906,30.6906,30.682,30.682,15174.0
2017-08-29 13:40:00,35.45,35.47,35.44,35.44,18201.0,30.6906,30.708,30.682,30.682,18201.0
2017-08-29 13:45:00,35.45,35.46,35.43,35.45,48489.0,30.6906,30.6993,30.6733,30.6906,48489.0
2017-08-29 13:50:00,35.45,35.46,35.44,35.44,43239.0,30.6906,30.6993,30.682,30.682,43239.0
2017-08-29 13:55:00,35.45,35.45,35.44,35.44,15057.0,30.6906,30.6906,30.682,30.682,15057.0
2017-08-29 14:00:00,35.45,35.46,35.44,35.45,24337.0,30.6906,30.6993,30.682,30.6906,24337.0
2017-08-29 14:05:00,35.45,35.48,35.44,35.47,53292.0,30.6906,30.7166,30.682,30.708,53292.0
2017-08-29 14:10:00,35.46,35.48,35.46,35.48,43737.0,30.6993,30.7166,30.6993,30.7166,43737.0
2017-08-29 14:15:00,35.48,35.51,35.47,35.5,42923.0,30.7166,30.7426,30.708,30.7339,42923.0
2017-08-29 14:20:00,35.51,35.52,35.5,35.5,30991.0,30.7426,30.7512,30.7339,30.7339,30991.0
2017-08-29 14:25:00,35.51,35.52,35.5,35.51,28160.0,30.7426,30.7512,30.7339,30.7426,28160.0
2017-08-29 14:30:00,35.51,35.51,35.49,35.51,38831.0,30.7426,30.7426,30.7253,30.7426,38831.0
2017-08-29 14:35:00,35.5,35.54,35.5,35.52,68854.0,30.7339,30.7686,30.7339,30.7512,68854.0
2017-08-29 14:40:00,35.53,35.54,35.52,35.52,34633.0,30.7599,30.7686,30.7512,30.7512,34633.0
2017-08-29 14:45:00,35.53,35.53,35.51,35.51,42570.0,30.7599,30.7599,30.7426,30.7426,42570.0
2017-08-29 14:50:00,35.52,35.54,35.5,35.5,36161.0,30.7512,30.7686,30.7339,30.7339,36161.0
2017-08-29 14:55:00,35.51,35.52,35.5,35.51,21572.0,30.7426,30.7512,30.7339,30.7426,21572.0
2017-08-29 15:00:00,35.51,35.53,35.49,35.52,34327.0,30.7426,30.7599,30.7253,30.7512,34327.0
2017-08-29 15:05:00,35.52,35.53,35.5,35.52,41606.0,30.7512,30.7599,30.7339,30.7512,41606.0
2017-08-29 15:10:00,35.52,35.54,35.51,35.53,42763.0,30.7512,30.7686,30.7426,30.7599,42763.0
2017-08-29 15:15:00,35.54,35.55,35.53,35.54,60940.0,30.7686,30.7772,30.7599,30.7686,60940.0
2017-08-29 15:20:00,35.54,35.55,35.53,35.53,83768.0,30.7686,30.7772,30.7599,30.7599,83768.0
2017-08-29 15:25:00,35.54,35.54,35.52,35.52,61567.0,30.7686,30.7686,30.7512,30.7512,61567.0
2017-08-29 15:30:00,35.52,35.54,35.51,35.54,53964.0,30.7512,30.7686,30.7426,30.7686,53964.0
2017-08-29 15:35:00,35.54,35.54,35.5,35.5,68442.0,30.7686,30.7686,30.7339,30.7339,68442.0
2017-08-29 15:40:00,35.5,35.52,35.5,35.51,57343.0,30.7339,30.7512,30.7339,30.7426,57343.0
2017-08-29 15:45:00,35.51,35.53,35.51,35.52,83317.0,30.7426,30.7599,30.7426,30.7512,83317.0
2017-08-29 15:50:00,35.52,35.54,35.51,35.52,206804.0,30.7512,30.7686,30.7426,30.7512,206804.0
2017-08-29 15:55:00,35.51,35.54,35.5,35.51,265065.0,30.7426,30.7686,30.7339,30.7426,265065.0
2017-08-30 09:30:00,35.54,35.6,35.46,35.46,212106.0,30.7686,30.8205,30.6993,30.6993,212106.0
2017-08-30 09:35:00,35.45,35.53,35.41,35.49,72245.0,30.6906,30.7599,30.656,30.7253,72245.0
2017-08-30 09:40:00,35.49,35.57,35.49,35.57,53839.0,30.7253,30.7945,30.7253,30.7945,53839.0
2017-08-30 09:45:00,35.56,35.58,35.52,35.55,79769.0,30.7859,30.8032,30.7512,30.7772,79769.0
2017-08-30 09:50:00,35.55,35.58,35.54,35.58,59335.0,30.7772,30.8032,30.7686,30.8032,59335.0
2017-08-30 09:55:00,35.57,35.58,35.54,35.55,51361.0,30.7945,30.8032,30.7686,30.7772,51361.0
2017-08-30 10:00:00,35.55,35.56,35.53,35.54,57423.0,30.7772,30.7859,30.7599,30.7686,57423.0
2017-08-30 10:05:00,35.53,35.55,35.52,35.53,72701.0,30.7599,30.7772,30.7512,30.7599,72701.0
2017-08-30 10:10:00,35.52,35.55,35.5,35.54,95281.0,30.7512,30.7772,30.7339,30.7686,95281.0
2017-08-30 10:15:00,35.54,35.55,35.52,35.52,66546.0,30.7686,30.7772,30.7512,30.7512,66546.0
2017-08-30 10:20:00,35.52,35.55,35.51,35.54,67561.0,30.7512,30.7772,30.7426,30.7686,67561.0
2017-08-30 10:25:00,35.54,35.55,35.53,35.54,106403.0,30.7686,30.7772,30.7599,30.7686,106403.0
2017-08-30 10:30:00,35.54,35.58,35.52,35.52,65105.0,30.7686,30.8032,30.7512,30.7512,65105.0
2017-08-30 10:35:00,35.52,35.55,35.51,35.53,78332.0,30.7512,30.7772,30.7426,30.7599,78332.0
2017-08-30 10:40:00,35.52,35.53,35.5,35.52,39173.0,30.7512,30.7599,30.7339,30.7512,39173.0
2017-08-30 10:45:00,35.51,35.57,35.51,35.54,61390.0,30.7426,30.7945,30.7426,30.7686,61390.0
2017-08-30 10:50:00,35.55,35.55,35.53,35.54,35203.0,30.7772,30.7772,30.7599,30.7686,35203.0
2017-08-30 10:55:00,35.54,35.58,35.52,35.56,78803.0,30.7686,30.8032,30.7512,30.7859,78803.0
2017-08-30 11:00:00,35.56,35.59,35.55,35.59,84251.0,30.7859,30.8118,30.7772,30.8118,84251.0
2017-08-30 11:05:00,35.59,35.6,35.56,35.56,103839.0,30.8118,30.8205,30.7859,30.7859,103839.0
2017-08-30 11:10:00,35.57,35.6,35.54,35.58,98445.0,30.7945,30.8205,30.7686,30.8032,98445.0
2017-08-30 11:15:00,35.58,35.63,35.58,35.62,99931.0,30.8032,30.8465,30.8032,30.8378,99931.0
2017-08-30 11:20:00,35.62,35.65,35.6,35.64,81684.0,30.8378,30.8638,30.8205,30.8551,81684.0
2017-08-30 11:25:00,35.64,35.65,35.59,35.61,78370.0,30.8551,30.8638,30.8118,30.8292,78370.0
2017-08-30 11:30:00,35.61,35.63,35.6,35.61,41427.0,30.8292,30.8465,30.8205,30.8292,41427.0
2017-08-30 11:35:00,35.61,35.63,35.59,35.63,71214.0,30.8292,30.8465,30.8118,30.8465,71214.0
2017-08-30 11:40:00,35.63,35.64,35.59,35.59,82703.0,30.8465,30.8551,30.8118,30.8118,82703.0
2017-08-30 11:45:00,35.59,35.63,35.58,35.59,71556.0,30.8118,30.8465,30.8032,30.8118,71556.0
2017-08-30 11:50:00,35.6,35.6,35.58,35.58,34633.0,30.8205,30.8205,30.8032,30.8032,34633.0
2017-08-30 11:55:00,35.59,35.59,35.55,35.57,91071.0,30.8118,30.8118,30.7772,30.7945,91071.0
2017-08-30 12:00:00,35.56,35.56,35.53,35.53,60367.0,30.7859,30.7859,30.7599,30.7599,60367.0
2017-08-30 12:05:00,35.53,35.57,35.53,35.57,36534.0,30.7599,30.7945,30.7599,30.7945,36534.0
2017-08-30 12:10:00,35.58,35.6,35.57,35.59,42724.0,30.8032,30.8205,30.7945,30.8118,42724.0
2017-08-30 12:15:00,35.6,35.6,35.56,35.57,49382.0,30.8205,30.8205,30.7859,30.7945,49382.0
2017-08-30 12:20:00,35.58,35.58,35.55,35.56,36548.0,30.8032,30.8032,30.7772,30.7859,36548.0
2017-08-30 12:25:00,35.56,35.58,35.55,35.57,51953.0,30.7859,30.8032,30.7772,30.7945,51953.0
2017-08-30 12:30:00,35.57,35.59,35.57,35.58,25129.0,30.7945,30.8118,30.7945,30.8032,25129.0
2017-08-30 12:35:00,35.58,35.59,35.56,35.57,44352.0,30.8032,30.8118,30.7859,30.7945,44352.0
2017-08-30 12:40:00,35.56,35.58,35.56,35.58,22738.0,30.7859,30.8032,30.7859,30.8032,22738.0
2017-08-30 12:45:00,35.57,35.62,35.56,35.61,62363.0,30.7945,30.8378,30.7859,30.8292,62363.0
2017-08-30 12:50:00,35.61,35.61,35.59,35.59,54341.0,30.8292,30.8292,30.8118,30.8118,54341.0
2017-08-30 12:55:00,35.59,35.6,35.57,35.57,35844.0,30.8118,30.8205,30.7945,30.7945,35844.0
2017-08-30 13:00:00,35.58,35.59,35.57,35.58,29645.0,30.8032,30.8118,30.7945,30.8032,29645.0
2017-08-30 13:05:00,35.58,35.61,35.58,35.6,40249.0,30.8032,30.8292,30.8032,30.8205,40249.0
2017-08-30 13:10:00,35.61,35.64,35.6,35.64,34904.0,30.8292,30.8551,30.8205,30.8551,34904.0
2017-08-30 13:15:00,35.64,35.66,35.62,35.65,102332.0,30.8551,30.8724,30.8378,30.8638,102332.0
2017-08-30 13:20:00,35.66,35.67,35.65,35.67,44140.0,30.8724,30.8811,30.8638,30.8811,44140.0
2017-08-30 13:25:00,35.66,35.68,35.65,35.65,76216.0,30.8724,30.8898,30.8638,30.8638,76216.0
2017-08-30 13:30:00,35.65,35.66,35.63,35.65,46487.0,30.8638,30.8724,30.8465,30.8638,46487.0
2017-08-30 13:35:00,35.65,35.65,35.64,35.64,20076.0,30.8638,30.8638,30.8551,30.8551,20076.0
2017-08-30 13:40:00,35.65,35.65,35.63,35.63,38323.0,30.8638,30.8638,30.8465,30.8465,38323.0
2017-08-30 13:45:00,35.64,35.65,35.63,35.64,43635.0,30.8551,30.8638,30.8465,30.8551,43635.0
2017-08-30 13:50:00,35.64,35.64,35.63,35.64,29910.0,30.8551,30.8551,30.8465,30.8551,29910.0
2017-08-30 13:55:00,35.64,35.64,35.62,35.64,45405.0,30.8551,30.8551,30.8378,30.8551,45405.0
2017-08-30 14:00:00,35.63,35.64,35.6,35.6,50049.0,30.8465,30.8551,30.8205,30.8205,50049.0
2017-08-30 14:05:00,35.6,35.61,35.59,35.6,40692.0,30.8205,30.8292,30.8118,30.8205,40692.0
2017-08-30 14:10:00,35.61,35.62,35.59,35.62,41253.0,30.8292,30.8378,30.8118,30.8378,41253.0
2017-08-30 14:15:00,35.61,35.62,35.6,35.61,38673.0,30.8292,30.8378,30.8205,30.8292,38673.0
2017-08-30 14:20:00,35.62,35.65,35.61,35.65,32590.0,30.8378,30.8638,30.8292,30.8638,32590.0
2017-08-30 14:25:00,35.65,35.66,35.64,35.66,39249.0,30.8638,30.8724,30.8551,30.8724,39249.0
2017-08-30 14:30:00,35.65,35.68,35.65,35.68,45847.0,30.8638,30.8898,30.8638,30.8898,45847.0
2017-08-30 14:35:00,35.68,35.69,35.66,35.68,43316.0,30.8898,30.8984,30.8724,30.8898,43316.0
2017-08-30 14:40:00,35.68,35.69,35.66,35.66,49517.0,30.8898,30.8984,30.8724,30.8724,49517.0
2017-08-30 14:45:00,35.66,35.7,35.66,35.7,54783.0,30.8724,30.9071,30.8724,30.9071,54783.0
2017-08-30 14:50:00,35.7,35.73,35.68,35.73,80221.0,30.9071,30.933,30.8898,30.933,80221.0
2017-08-30 14:55:00,35.73,35.74,35.72,35.73,40048.0,30.933,30.9417,30.9244,30.933,40048.0
2017-08-30 15:00:00,35.72,35.74,35.72,35.73,48004.0,30.9244,30.9417,30.9244,30.933,48004.0
2017-08-30 15:05:00,35.72,35.72,35.69,35.7,56231.0,30.9244,30.9244,30.8984,30.9071,56231.0
2017-08-30 15:10:00,35.71,35.74,35.7,35.73,65740.0,30.9157,30.9417,30.9071,30.933,65740.0
2017-08-30 15:15:00,35.72,35.73,35.7,35.71,61843.0,30.9244,30.933,30.9071,30.9157,61843.0
2017-08-30 15:20:00,35.71,35.72,35.7,35.7,47464.0,30.9157,30.9244,30.9071,30.9071,47464.0
2017-08-30 15:25:00,35.7,35.71,35.68,35.69,115251.0,30.9071,30.9157,30.8898,30.8984,115251.0
2017-08-30 15:30:00,35.69,35.75,35.68,35.72,153131.0,30.8984,30.9504,30.8898,30.9244,153131.0
2017-08-30 15:35:00,35.71,35.73,35.69,35.72,113449.0,30.9157,30.933,30.8984,30.9244,113449.0
2017-08-30 15:40:00,35.72,35.74,35.7,35.72,193900.0,30.9244,30.9417,30.9071,30.9244,193900.0
2017-08-30 15:45:00,35.73,35.79,35.72,35.79,260978.0,30.933,30.985,30.9244,30.985,260978.0
2017-08-30 15:50:00,35.79,35.84,35.77,35.83,492604.0,30.985,31.0283,30.9677,31.0196,492604.0
2017-08-30 15:55:00,35.83,35.83,35.81,35.82,529651.0,31.0196,31.0196,31.0023,31.011,529651.0
2017-08-31 09:30:00,35.9,36.37,35.9,36.33,713111.0,31.0802,31.4871,31.0802,31.4525,713111.0
2017-08-31 09:35:00,36.34,36.63,36.31,36.55,660122.0,31.4611,31.7122,31.4352,31.643,660122.0
2017-08-31 09:40:00,36.54,36.63,36.43,36.55,478711.0,31.6343,31.7122,31.5391,31.643,478711.0
2017-08-31 09:45:00,36.54,36.66,36.53,36.61,717161.0,31.6343,31.7382,31.6256,31.6949,717161.0
2017-08-31 09:50:00,36.61,36.62,36.44,36.49,227363.0,31.6949,31.7036,31.5477,31.591,227363.0
2017-08-31 09:55:00,36.49,36.58,36.48,36.53,199413.0,31.591,31.6689,31.5824,31.6256,199413.0
2017-08-31 10:00:00,36.54,36.6,36.53,36.59,155747.0,31.6343,31.6862,31.6256,31.6776,155747.0
2017-08-31 10:05:00,36.6,36.61,36.54,36.58,235655.0,31.6862,31.6949,31.6343,31.6689,235655.0
2017-08-31 10:10:00,36.57,36.7,36.57,36.69,294128.0,31.6603,31.7728,31.6603,31.7642,294128.0
2017-08-31 10:15:00,36.69,36.71,36.64,36.71,320816.0,31.7642,31.7815,31.7209,31.7815,320816.0
2017-08-31 10:20:00,36.7,36.73,36.68,36.71,350207.0,31.7728,31.7988,31.7555,31.7815,350207.0
2017-08-31 10:25:00,36.72,36.74,36.7,36.7,224401.0,31.7901,31.8074,31.7728,31.7728,224401.0
2017-08-31 10:30:00,36.7,36.74,36.67,36.68,196451.0,31.7728,31.8074,31.7468,31.7555,196451.0
2017-08-31 10:35:00,36.69,36.69,36.57,36.6,128622.0,31.7642,31.7642,31.6603,31.6862,128622.0
2017-08-31 10:40:00,36.61,36.61,36.56,36.6,77805.0,31.6949,31.6949,31.6516,31.6862,77805.0
2017-08-31 10:45:00,36.6,36.63,36.55,36.55,120188.0,31.6862,31.7122,31.643,31.643,120188.0
2017-08-31 10:50:00,36.55,36.58,36.55,36.57,97161.0,31.643,31.6689,31.643,31.6603,97161.0
2017-08-31 10:55:00,36.56,36.57,36.49,36.49,130602.0,31.6516,31.6603,31.591,31.591,130602.0
2017-08-31 11:00:00,36.49,36.5,36.46,36.5,101178.0,31.591,31.5997,31.565,31.5997,101178.0
2017-08-31 11:05:00,36.49,36.5,36.47,36.48,67489.0,31.591,31.5997,31.5737,31.5824,67489.0
2017-08-31 11:10:00,36.48,36.48,36.43,36.44,92371.0,31.5824,31.5824,31.5391,31.5477,92371.0
2017-08-31 11:15:00,36.43,36.44,36.36,36.38,73755.0,31.5391,31.5477,31.4785,31.4958,73755.0
2017-08-31 11:20:00,36.38,36.41,36.37,36.38,76460.0,31.4958,31.5218,31.4871,31.4958,76460.0
2017-08-31 11:25:00,36.38,36.39,36.36,36.38,107280.0,31.4958,31.5044,31.4785,31.4958,107280.0
2017-08-31 11:30:00,36.38,36.39,36.33,36.36,78042.0,31.4958,31.5044,31.4525,31.4785,78042.0
2017-08-31 11:35:00,36.37,36.39,36.35,36.38,79614.0,31.4871,31.5044,31.4698,31.4958,79614.0
2017-08-31 11:40:00,36.38,36.4,36.35,36.36,73405.0,31.4958,31.5131,31.4698,31.4785,73405.0
2017-08-31 11:45:00,36.36,36.42,36.35,36.41,241397.0,31.4785,31.5304,31.4698,31.5218,241397.0
2017-08-31 11:50:00,36.41,36.45,36.4,36.41,67787.0,31.5218,31.5564,31.5131,31.5218,67787.0
2017-08-31 11:55:00,36.41,36.42,36.38,36.4,53975.0,31.5218,31.5304,31.4958,31.5131,53975.0
2017-08-31 12:00:00,36.39,36.42,36.39,36.41,31861.0,31.5044,31.5304,31.5044,31.5218,31861.0
2017-08-31 12:05:00,36.41,36.43,36.4,36.42,70601.0,31.5218,31.5391,31.5131,31.5304,70601.0
2017-08-31 12:10:00,36.42,36.43,36.41,36.42,55146.0,31.5304,31.5391,31.5218,31.5304,55146.0
2017-08-31 12:15:00,36.43,36.44,36.42,36.44,67033.0,31.5391,31.5477,31.5304,31.5477,67033.0
2017-08-31 12:20:00,36.44,36.45,36.42,36.44,48704.0,31.5477,31.5564,31.5304,31.5477,48704.0
2017-08-31 12:25:00,36.44,36.45,36.42,36.45,51556.0,31.5477,31.5564,31.5304,31.5564,51556.0
2017-08-31 12:30:00,36.44,36.46,36.41,36.45,123331.0,31.5477,31.565,31.5218,31.5564,123331.0
2017-08-31 12:35:00,36.45,36.49,36.45,36.48,79475.0,31.5564,31.591,31.5564,31.5824,79475.0
2017-08-31 12:40:00,36.49,36.52,36.48,36.5,89105.0,31.591,31.617,31.5824,31.5997,89105.0
2017-08-31 12:45:00,36.5,36.5,36.49,36.49,23687.0,31.5997,31.5997,31.591,31.591,23687.0
2017-08-31 12:50:00,36.49,36.51,36.47,36.48,114609.0,31.591,31.6083,31.5737,31.5824,114609.0
2017-08-31 12:55:00,36.48,36.49,36.47,36.47,48031.0,31.5824,31.591,31.5737,31.5737,48031.0
2017-08-31 13:00:00,36.47,36.48,36.47,36.48,46225.0,31.5737,31.5824,31.5737,31.5824,46225.0
2017-08-31 13:05:00,36.48,36.48,36.47,36.48,40774.0,31.5824,31.5824,31.5737,31.5824,40774.0
2017-08-31 13:10:00,36.47,36.51,36.47,36.51,56924.0,31.5737,31.6083,31.5737,31.6083,56924.0
2017-08-31 13:15:00,36.51,36.53,36.5,36.52,41659.0,31.6083,31.6256,31.5997,31.617,41659.0
2017-08-31 13:20:00,36.52,36.53,36.5,36.5,62676.0,31.617,31.6256,31.5997,31.5997,62676.0
2017-08-31 13:25:00,36.51,36.52,36.5,36.52,40825.0,31.6083,31.617,31.5997,31.617,40825.0
2017-08-31 13:30:00,36.52,36.52,36.51,36.52,30045.0,31.617,31.617,31.6083,31.617,30045.0
2017-08-31 13:35:00,36.52,36.54,36.51,36.52,65603.0,31.617,31.6343,31.6083,31.617,65603.0
2017-08-31 13:40:00,36.51,36.54,36.51,36.54,58712.0,31.6083,31.6343,31.6083,31.6343,58712.0
2017-08-31 13:45:00,36.54,36.55,36.53,36.54,58835.0,31.6343,31.643,31.6256,31.6343,58835.0
2017-08-31 13:50:00,36.54,36.56,36.53,36.55,51971.0,31.6343,31.6516,31.6256,31.643,51971.0
2017-08-31 13:55:00,36.55,36.56,36.52,36.53,69094.0,31.643,31.6516,31.617,31.6256,69094.0
2017-08-31 14:00:00,36.52,36.53,36.51,36.53,69513.0,31.617,31.6256,31.6083,31.6256,69513.0
2017-08-31 14:05:00,36.52,36.56,36.52,36.55,54500.0,31.617,31.6516,31.617,31.643,54500.0
2017-08-31 14:10:00,36.55,36.56,36.55,36.56,46923.0,31.643,31.6516,31.643,31.6516,46923.0
2017-08-31 14:15:00,36.55,36.58,36.55,36.57,71488.0,31.643,31.6689,31.643,31.6603,71488.0
2017-08-31 14:20:00,36.57,36.57,36.52,36.54,48054.0,31.6603,31.6603,31.617,31.6343,48054.0
2017-08-31 14:25:00,36.54,36.56,36.54,36.55,57568.0,31.6343,31.6516,31.6343,31.643,57568.0
2017-08-31 14:30:00,36.55,36.6,36.55,36.59,54131.0,31.643,31.6862,31.643,31.6776,54131.0
2017-08-31 14:35:00,36.6,36.6,36.59,36.6,48981.0,31.6862,31.6862,31.6776,31.6862,48981.0
2017-08-31 14:40:00,36.59,36.6,36.58,36.59,202464.0,31.6776,31.6862,31.6689,31.6776,202464.0
2017-08-31 14:45:00,36.59,36.62,36.59,36.62,106424.0,31.6776,31.7036,31.6776,31.7036,106424.0
2017-08-31 14:50:00,36.62,36.65,36.6,36.65,80241.0,31.7036,31.7295,31.6862,31.7295,80241.0
2017-08-31 14:55:00,36.65,36.65,36.61,36.63,90469.0,31.7295,31.7295,31.6949,31.7122,90469.0
2017-08-31 15:00:00,36.62,36.64,36.62,36.64,46599.0,31.7036,31.7209,31.7036,31.7209,46599.0
2017-08-31 15:05:00,36.64,36.64,36.63,36.64,87554.0,31.7209,31.7209,31.7122,31.7209,87554.0
2017-08-31 15:10:00,36.64,36.64,36.62,36.64,112187.0,31.7209,31.7209,31.7036,31.7209,112187.0
2017-08-31 15:15:00,36.64,36.64,36.63,36.64,75018.0,31.7209,31.7209,31.7122,31.7209,75018.0
2017-08-31 15:20:00,36.63,36.64,36.63,36.63,119347.0,31.7122,31.7209,31.7122,31.7122,119347.0
2017-08-31 15:25:00,36.63,36.68,36.63,36.68,159363.0,31.7122,31.7555,31.7122,31.7555,159363.0
2017-08-31 15:30:00,36.68,36.69,36.66,36.69,119877.0,31.7555,31.7642,31.7382,31.7642,119877.0
2017-08-31 15:35:00,36.69,36.69,36.64,36.64,136378.0,31.7642,31.7642,31.7209,31.7209,136378.0
2017-08-31 15:40:00,36.64,36.67,36.64,36.64,244697.0,31.7209,31.7468,31.7209,31.7209,244697.0
2017-08-31 15:45:00,36.64,36.64,36.62,36.62,274317.0,31.7209,31.7209,31.7036,31.7036,274317.0
2017-08-31 15:50:00,36.62,36.63,36.51,36.52,381673.0,31.7036,31.7122,31.6083,31.617,381673.0
2017-08-31 15:55:00,36.52,36.55,36.49,36.54,878065.0,31.617,31.643,31.591,31.6343,878065.0
2017-09-01 09:30:00,36.73,37.08,36.65,37.03,1380742.0,31.7988,32.1018,31.7295,32.0585,1380742.0
2017-09-01 09:35:00,37.04,37.33,37.02,37.31,858518.0,32.0672,32.3182,32.0499,32.3009,858518.0
2017-09-01 09:40:00,37.3,37.38,37.18,37.33,477096.0,32.2923,32.3615,32.1884,32.3182,477096.0
2017-09-01 09:45:00,37.34,37.44,37.26,37.43,718015.0,32.3269,32.4135,32.2576,32.4048,718015.0
2017-09-01 09:50:00,37.43,37.45,37.29,37.32,257920.0,32.4048,32.4221,32.2836,32.3096,257920.0
2017-09-01 09:55:00,37.31,37.32,37.19,37.2,356739.0,32.3009,32.3096,32.197,32.2057,356739.0
2017-09-01 10:00:00,37.21,37.39,37.19,37.39,358660.0,32.2143,32.3702,32.197,32.3702,358660.0
2017-09-01 10:05:00,37.38,37.39,37.27,37.33,304176.0,32.3615,32.3702,32.2663,32.3182,304176.0
2017-09-01 10:10:00,37.33,37.46,37.33,37.45,240520.0,32.3182,32.4308,32.3182,32.4221,240520.0
2017-09-01 10:15:00,37.44,37.54,37.43,37.53,397757.0,32.4135,32.5,32.4048,32.4914,397757.0
2017-09-01 10:20:00,37.53,37.54,37.51,37.52,272512.0,32.4914,32.5,32.4741,32.4827,272512.0
2017-09-01 10:25:00,37.52,37.67,37.52,37.66,360753.0,32.4827,32.6126,32.4827,32.6039,360753.0
2017-09-01 10:30:00,37.66,37.73,37.64,37.7,331857.0,32.6039,32.6645,32.5866,32.6386,331857.0
2017-09-01 10:35:00,37.71,37.75,37.7,37.74,187260.0,32.6472,32.6818,32.6386,32.6732,187260.0
2017-09-01 10:40:00,37.73,37.74,37.67,37.67,263168.0,32.6645,32.6732,32.6126,32.6126,263168.0
2017-09-01 10:45:00,37.68,37.7,37.59,37.66,328792.0,32.6212,32.6386,32.5433,32.6039,328792.0
2017-09-01 10:50:00,37.66,37.66,37.57,37.58,145312.0,32.6039,32.6039,32.526,32.5347,145312.0
2017-09-01 10:55:00,37.58,37.6,37.53,37.55,210692.0,32.5347,32.552,32.4914,32.5087,210692.0
2017-09-01 11:00:00,37.55,37.6,37.55,37.58,132905.0,32.5087,32.552,32.5087,32.5347,132905.0
2017-09-01 11:05:00,37.58,37.59,37.55,37.56,177024.0,32.5347,32.5433,32.5087,32.5174,177024.0
2017-09-01 11:10:00,37.57,37.6,37.55,37.56,179751.0,32.526,32.552,32.5087,32.5174,179751.0
2017-09-01 11:15:00,37.56,37.57,37.53,37.54,215952.0,32.5174,32.526,32.4914,32.5,215952.0
2017-09-01 11:20:00,37.55,37.55,37.49,37.49,201104.0,32.5087,32.5087,32.4568,32.4568,201104.0
2017-09-01 11:25:00,37.5,37.5,37.44,37.48,307184.0,32.4654,32.4654,32.4135,32.4481,307184.0
2017-09-01 11:30:00,37.48,37.5,37.4,37.4,129329.0,32.4481,32.4654,32.3788,32.3788,129329.0
2017-09-01 11:35:00,37.41,37.41,37.37,37.38,140765.0,32.3875,32.3875,32.3529,32.3615,140765.0
2017-09-01 11:40:00,37.39,37.41,37.34,37.39,147615.0,32.3702,32.3875,32.3269,32.3702,147615.0
2017-09-01 11:45:00,37.39,37.43,37.36,37.38,112607.0,32.3702,32.4048,32.3442,32.3615,112607.0
2017-09-01 11:50:00,37.39,37.43,37.38,37.42,60604.0,32.3702,32.4048,32.3615,32.3962,60604.0
2017-09-01 11:55:00,37.42,37.42,37.39,37.4,73451.0,32.3962,32.3962,32.3702,32.3788,73451.0
2017-09-01 12:00:00,37.4,37.43,37.39,37.43,72804.0,32.3788,32.4048,32.3702,32.4048,72804.0
2017-09-01 12:05:00,37.44,37.5,37.44,37.5,102808.0,32.4135,32.4654,32.4135,32.4654,102808.0
2017-09-01 12:10:00,37.5,37.5,37.48,37.48,66150.0,32.4654,32.4654,32.4481,32.4481,66150.0
2017-09-01 12:15:00,37.48,37.53,37.48,37.5,117449.0,32.4481,32.4914,32.4481,32.4654,117449.0
2017-09-01 12:20:00,37.51,37.54,37.5,37.53,88733.0,32.4741,32.5,32.4654,32.4914,88733.0
2017-09-01 12:25:00,37.54,37.59,37.53,37.58,119151.0,32.5,32.5433,32.4914,32.5347,119151.0
2017-09-01 12:30:00,37.59,37.59,37.57,37.58,107352.0,32.5433,32.5433,32.526,32.5347,107352.0
2017-09-01 12:35:00,37.58,37.6,37.56,37.59,129579.0,32.5347,32.552,32.5174,32.5433,129579.0
2017-09-01 12:40:00,37.59,37.6,37.58,37.59,61572.0,32.5433,32.552,32.5347,32.5433,61572.0
2017-09-01 12:45:00,37.58,37.61,37.58,37.58,81947.0,32.5347,32.5606,32.5347,32.5347,81947.0
2017-09-01 12:50:00,37.58,37.61,37.58,37.61,129482.0,32.5347,32.5606,32.5347,32.5606,129482.0
2017-09-01 12:55:00,37.61,37.64,37.6,37.64,122648.0,32.5606,32.5866,32.552,32.5866,122648.0
2017-09-01 13:00:00,37.63,37.65,37.61,37.62,82520.0,32.578,32.5953,32.5606,32.5693,82520.0
2017-09-01 13:05:00,37.62,37.62,37.6,37.62,68512.0,32.5693,32.5693,32.552,32.5693,68512.0
2017-09-01 13:10:00,37.62,37.63,37.61,37.63,41717.0,32.5693,32.578,32.5606,32.578,41717.0
2017-09-01 13:15:00,37.63,37.63,37.62,37.62,48138.0,32.578,32.578,32.5693,32.5693,48138.0
2017-09-01 13:20:00,37.63,37.63,37.59,37.62,123955.0,32.578,32.578,32.5433,32.5693,123955.0
2017-09-01 13:25:00,37.62,37.65,37.62,37.64,94051.0,32.5693,32.5953,32.5693,32.5866,94051.0
2017-09-01 13:30:00,37.65,37.65,37.64,37.64,54553.0,32.5953,32.5953,32.5866,32.5866,54553.0
2017-09-01 13:35:00,37.65,37.65,37.64,37.65,52118.0,32.5953,32.5953,32.5866,32.5953,52118.0
2017-09-01 13:40:00,37.64,37.65,37.63,37.65,124047.0,32.5866,32.5953,32.578,32.5953,124047.0
2017-09-01 13:45:00,37.64,37.66,37.63,37.66,147963.0,32.5866,32.6039,32.578,32.6039,147963.0
2017-09-01 13:50:00,37.66,37.67,37.65,37.66,102841.0,32.6039,32.6126,32.5953,32.6039,102841.0
2017-09-01 13:55:00,37.65,37.67,37.62,37.64,150141.0,32.5953,32.6126,32.5693,32.5866,150141.0
2017-09-01 14:00:00,37.64,37.67,37.63,37.67,141267.0,32.5866,32.6126,32.578,32.6126,141267.0
2017-09-01 14:05:00,37.66,37.67,37.65,37.66,60939.0,32.6039,32.6126,32.5953,32.6039,60939.0
2017-09-01 14:10:00,37.66,37.67,37.65,37.66,129305.0,32.6039,32.6126,32.5953,32.6039,129305.0
2017-09-01 14:15:00,37.66,37.66,37.61,37.61,109329.0,32.6039,32.6039,32.5606,32.5606,109329.0
2017-09-01 14:20:00,37.61,37.61,37.58,37.61,70326.0,32.5606,32.5606,32.5347,32.5606,70326.0
2017-09-01 14:25:00,37.61,37.62,37.6,37.62,68608.0,32.5606,32.5693,32.552,32.5693,68608.0
2017-09-01 14:30:00,37.61,37.66,37.61,37.63,110731.0,32.5606,32.6039,32.5606,32.578,110731.0
2017-09-01 14:35:00,37.63,37.63,37.62,37.62,69207.0,32.578,32.578,32.5693,32.5693,69207.0
2017-09-01 14:40:00,37.62,37.66,37.62,37.66,102094.0,32.5693,32.6039,32.5693,32.6039,102094.0
2017-09-01 14:45:00,37.65,37.66,37.65,37.66,68588.0,32.5953,32.6039,32.5953,32.6039,68588.0
2017-09-01 14:50:00,37.66,37.66,37.65,37.65,41433.0,32.6039,32.6039,32.5953,32.5953,41433.0
2017-09-01 14:55:00,37.65,37.68,37.65,37.66,147456.0,32.5953,32.6212,32.5953,32.6039,147456.0
2017-09-01 15:00:00,37.66,37.66,37.62,37.63,103872.0,32.6039,32.6039,32.5693,32.578,103872.0
2017-09-01 15:05:00,37.63,37.63,37.58,37.6,134680.0,32.578,32.578,32.5347,32.552,134680.0
2017-09-01 15:10:00,37.6,37.61,37.55,37.55,220810.0,32.552,32.5606,32.5087,32.5087,220810.0
2017-09-01 15:15:00,37.55,37.56,37.52,37.52,95817.0,32.5087,32.5174,32.4827,32.4827,95817.0
2017-09-01 15:20:00,37.52,37.53,37.5,37.52,157587.0,32.4827,32.4914,32.4654,32.4827,157587.0
2017-09-01 15:25:00,37.51,37.52,37.5,37.52,135220.0,32.4741,32.4827,32.4654,32.4827,135220.0
2017-09-01 15:30:00,37.52,37.52,37.41,37.42,229159.0,32.4827,32.4827,32.3875,32.3962,229159.0
2017-09-01 15:35:00,37.41,37.45,37.4,37.41,223562.0,32.3875,32.4221,32.3788,32.3875,223562.0
2017-09-01 15:40:00,37.41,37.44,37.39,37.43,368661.0,32.3875,32.4135,32.3702,32.4048,368661.0
2017-09-01 15:45:00,37.42,37.43,37.39,37.42,322397.0,32.3962,32.4048,32.3702,32.3962,322397.0
2017-09-01 15:50:00,37.43,37.44,37.37,37.38,478078.0,32.4048,32.4135,32.3529,32.3615,478078.0
2017-09-01 15:55:00,37.38,37.41,37.34,37.35,943403.0,32.3615,32.3875,32.3269,32.3356,943403.0
2017-09-05 09:30:00,37.28,37.31,36.86,37.11,671843.0,32.2749,32.3009,31.9113,32.1278,671843.0
2017-09-05 09:35:00,37.11,37.18,36.95,37.04,295722.0,32.1278,32.1884,31.9893,32.0672,295722.0
2017-09-05 09:40:00,37.04,37.27,37.03,37.24,253047.0,32.0672,32.2663,32.0585,32.2403,253047.0
2017-09-05 09:45:00,37.24,37.36,37.22,37.3,210192.0,32.2403,32.3442,32.223,32.2923,210192.0
2017-09-05 09:50:00,37.29,37.32,37.2,37.2,205519.0,32.2836,32.3096,32.2057,32.2057,205519.0
2017-09-05 09:55:00,37.21,37.22,37.15,37.19,129575.0,32.2143,32.223,32.1624,32.197,129575.0
2017-09-05 10:00:00,37.18,37.23,37.15,37.18,185720.0,32.1884,32.2317,32.1624,32.1884,185720.0
2017-09-05 10:05:00,37.18,37.27,37.15,37.27,169477.0,32.1884,32.2663,32.1624,32.2663,169477.0
2017-09-05 10:10:00,37.26,37.27,37.2,37.25,124684.0,32.2576,32.2663,32.2057,32.249,124684.0
2017-09-05 10:15:00,37.25,37.31,37.25,37.29,134630.0,32.249,32.3009,32.249,32.2836,134630.0
2017-09-05 10:20:00,37.3,37.31,37.2,37.22,147523.0,32.2923,32.3009,32.2057,32.223,147523.0
2017-09-05 10:25:00,37.22,37.26,37.18,37.2,138945.0,32.223,32.2576,32.1884,32.2057,138945.0
2017-09-05 10:30:00,37.2,37.21,37.18,37.19,103615.0,32.2057,32.2143,32.1884,32.197,103615.0
2017-09-05 10:35:00,37.19,37.27,37.19,37.23,104494.0,32.197,32.2663,32.197,32.2317,104494.0
2017-09-05 10:40:00,37.24,37.25,37.16,37.16,235842.0,32.2403,32.249,32.1711,32.1711,235842.0
2017-09-05 10:45:00,37.17,37.2,37.16,37.19,123365.0,32.1797,32.2057,32.1711,32.197,123365.0
2017-09-05 10:50:00,37.19,37.21,37.15,37.15,125086.0,32.197,32.2143,32.1624,32.1624,125086.0
2017-09-05 10:55:00,37.15,37.22,37.14,37.2,138081.0,32.1624,32.223,32.1537,32.2057,138081.0
2017-09-05 11:00:00,37.2,37.23,37.16,37.2,206308.0,32.2057,32.2317,32.1711,32.2057,206308.0
2017-09-05 11:05:00,37.2,37.22,37.16,37.19,157487.0,32.2057,32.223,32.1711,32.197,157487.0
2017-09-05 11:10:00,37.2,37.29,37.19,37.28,99683.0,32.2057,32.2836,32.197,32.2749,99683.0
2017-09-05 11:15:00,37.28,37.29,37.23,37.23,90125.0,32.2749,32.2836,32.2317,32.2317,90125.0
2017-09-05 11:20:00,37.24,37.32,37.21,37.32,100805.0,32.2403,32.3096,32.2143,32.3096,100805.0
2017-09-05 11:25:00,37.32,37.34,37.31,37.31,49945.0,32.3096,32.3269,32.3009,32.3009,49945.0
2017-09-05 11:30:00,37.32,37.38,37.31,37.33,95309.0,32.3096,32.3615,32.3009,32.3182,95309.0
2017-09-05 11:35:00,37.34,37.39,37.33,37.36,132562.0,32.3269,32.3702,32.3182,32.3442,132562.0
2017-09-05 11:40:00,37.36,37.39,37.34,37.37,92243.0,32.3442,32.3702,32.3269,32.3529,92243.0
2017-09-05 11:45:00,37.38,37.38,37.32,37.35,143681.0,32.3615,32.3615,32.3096,32.3356,143681.0
2017-09-05 11:50:00,37.35,37.37,37.33,37.34,98247.0,32.3356,32.3529,32.3182,32.3269,98247.0
2017-09-05 11:55:00,37.35,37.43,37.34,37.36,164133.0,32.3356,32.4048,32.3269,32.3442,164133.0
2017-09-05 12:00:00,37.36,37.37,37.3,37.31,105898.0,32.3442,32.3529,32.2923,32.3009,105898.0
2017-09-05 12:05:00,37.3,37.32,37.22,37.25,116118.0,32.2923,32.3096,32.223,32.249,116118.0
2017-09-05 12:10:00,37.25,37.28,37.19,37.21,93974.0,32.249,32.2749,32.197,32.2143,93974.0
2017-09-05 12:15:00,37.22,37.29,37.21,37.28,70987.0,32.223,32.2836,32.2143,32.2749,70987.0
2017-09-05 12:20:00,37.27,37.3,37.24,37.28,86364.0,32.2663,32.2923,32.2403,32.2749,86364.0
2017-09-05 12:25:00,37.28,37.31,37.26,37.26,55422.0,32.2749,32.3009,32.2576,32.2576,55422.0
2017-09-05 12:30:00,37.26,37.29,37.18,37.2,133991.0,32.2576,32.2836,32.1884,32.2057,133991.0
2017-09-05 12:35:00,37.19,37.22,37.16,37.21,180887.0,32.197,32.223,32.1711,32.2143,180887.0
2017-09-05 12:40:00,37.21,37.24,37.2,37.21,87286.0,32.2143,32.2403,32.2057,32.2143,87286.0
2017-09-05 12:45:00,37.21,37.21,37.17,37.19,51298.0,32.2143,32.2143,32.1797,32.197,51298.0
2017-09-05 12:50:00,37.19,37.21,37.18,37.19,92574.0,32.197,32.2143,32.1884,32.197,92574.0
2017-09-05 12:55:00,37.19,37.2,37.16,37.16,98425.0,32.197,32.2057,32.1711,32.1711,98425.0
2017-09-05 13:00:00,37.16,37.17,37.1,37.13,175445.0,32.1711,32.1797,32.1191,32.1451,175445.0
2017-09-05 13:05:00,37.13,37.15,37.11,37.11,96614.0,32.1451,32.1624,32.1278,32.1278,96614.0
2017-09-05 13:10:00,37.11,37.16,37.1,37.13,168108.0,32.1278,32.1711,32.1191,32.1451,168108.0
2017-09-05 13:15:00,37.13,37.22,37.11,37.21,119559.0,32.1451,32.223,32.1278,32.2143,119559.0
2017-09-05 13:20:00,37.21,37.23,37.19,37.2,98034.0,32.2143,32.2317,32.197,32.2057,98034.0
2017-09-05 13:25:00,37.21,37.21,37.17,37.17,65023.0,32.2143,32.2143,32.1797,32.1797,65023.0
2017-09-05 13:30:00,37.17,37.19,37.14,37.17,107261.0,32.1797,32.197,32.1537,32.1797,107261.0
2017-09-05 13:35:00,37.17,37.21,37.15,37.16,102504.0,32.1797,32.2143,32.1624,32.1711,102504.0
2017-09-05 13:40:00,37.17,37.19,37.15,37.16,76059.0,32.1797,32.197,32.1624,32.1711,76059.0
2017-09-05 13:45:00,37.17,37.19,37.15,37.18,74769.0,32.1797,32.197,32.1624,32.1884,74769.0
2017-09-05 13:50:00,37.17,37.22,37.17,37.21,77800.0,32.1797,32.223,32.1797,32.2143,77800.0
2017-09-05 13:55:00,37.21,37.21,37.18,37.2,74158.0,32.2143,32.2143,32.1884,32.2057,74158.0
2017-09-05 14:00:00,37.2,37.22,37.19,37.2,88351.0,32.2057,32.223,32.197,32.2057,88351.0
2017-09-05 14:05:00,37.2,37.21,37.16,37.2,151399.0,32.2057,32.2143,32.1711,32.2057,151399.0
2017-09-05 14:10:00,37.2,37.2,37.17,37.17,74572.0,32.2057,32.2057,32.1797,32.1797,74572.0
2017-09-05 14:15:00,37.17,37.18,37.12,37.14,89173.0,32.1797,32.1884,32.1364,32.1537,89173.0
2017-09-05 14:20:00,37.14,37.21,37.13,37.19,156038.0,32.1537,32.2143,32.1451,32.197,156038.0
2017-09-05 14:25:00,37.19,37.2,37.17,37.18,89267.0,32.197,32.2057,32.1797,32.1884,89267.0
2017-09-05 14:30:00,37.18,37.2,37.17,37.18,49289.0,32.1884,32.2057,32.1797,32.1884,49289.0
2017-09-05 14:35:00,37.17,37.18,37.13,37.15,98059.0,32.1797,32.1884,32.1451,32.1624,98059.0
2017-09-05 14:40:00,37.15,37.16,37.09,37.13,204142.0,32.1624,32.1711,32.1105,32.1451,204142.0
2017-09-05 14:45:00,37.14,37.15,37.08,37.08,125998.0,32.1537,32.1624,32.1018,32.1018,125998.0
2017-09-05 14:50:00,37.08,37.09,37.06,37.07,103382.0,32.1018,32.1105,32.0845,32.0931,103382.0
2017-09-05 14:55:00,37.07,37.1,37.07,37.08,81671.0,32.0931,32.1191,32.0931,32.1018,81671.0
2017-09-05 15:00:00,37.09,37.12,37.06,37.08,129197.0,32.1105,32.1364,32.0845,32.1018,129197.0
2017-09-05 15:05:00,37.09,37.1,37.04,37.09,109462.0,32.1105,32.1191,32.0672,32.1105,109462.0
2017-09-05 15:10:00,37.09,37.1,37.07,37.09,114473.0,32.1105,32.1191,32.0931,32.1105,114473.0
2017-09-05 15:15:00,37.08,37.1,37.07,37.09,60348.0,32.1018,32.1191,32.0931,32.1105,60348.0
2017-09-05 15:20:00,37.09,37.1,37.07,37.07,129482.0,32.1105,32.1191,32.0931,32.0931,129482.0
2017-09-05 15:25:00,37.07,37.15,37.07,37.15,99510.0,32.0931,32.1624,32.0931,32.1624,99510.0
2017-09-05 15:30:00,37.15,37.21,37.14,37.21,157783.0,32.1624,32.2143,32.1537,32.2143,157783.0
2017-09-05 15:35:00,37.2,37.21,37.17,37.19,230263.0,32.2057,32.2143,32.1797,32.197,230263.0
2017-09-05 15:40:00,37.19,37.2,37.17,37.2,125320.0,32.197,32.2057,32.1797,32.2057,125320.0
2017-09-05 15:45:00,37.2,37.22,37.18,37.19,274303.0,32.2057,32.223,32.1884,32.197,274303.0
2017-09-05 15:50:00,37.19,37.26,37.17,37.26,297684.0,32.197,32.2576,32.1797,32.2576,297684.0
2017-09-05 15:55:00,37.26,37.26,37.22,37.23,416805.0,32.2576,32.2576,32.223,32.2317,416805.0
2017-09-06 09:30:00,37.51,37.54,37.33,37.36,383458.0,32.4741,32.5,32.3182,32.3442,383458.0
2017-09-06 09:35:00,37.36,37.44,37.34,37.44,239283.0,32.3442,32.4135,32.3269,32.4135,239283.0
2017-09-06 09:40:00,37.44,37.45,37.39,37.43,174165.0,32.4135,32.4221,32.3702,32.4048,174165.0
2017-09-06 09:45:00,37.43,37.51,37.42,37.5,142918.0,32.4048,32.4741,32.3962,32.4654,142918.0
2017-09-06 09:50:00,37.49,37.52,37.46,37.49,147783.0,32.4568,32.4827,32.4308,32.4568,147783.0
2017-09-06 09:55:00,37.48,37.51,37.47,37.49,87133.0,32.4481,32.4741,32.4394,32.4568,87133.0
2017-09-06 10:00:00,37.49,37.55,37.48,37.55,135134.0,32.4568,32.5087,32.4481,32.5087,135134.0
2017-09-06 10:05:00,37.54,37.59,37.5,37.5,99081.0,32.5,32.5433,32.4654,32.4654,99081.0
2017-09-06 10:10:00,37.5,37.58,37.5,37.57,136096.0,32.4654,32.5347,32.4654,32.526,136096.0
2017-09-06 10:15:00,37.57,37.61,37.56,37.58,118436.0,32.526,32.5606,32.5174,32.5347,118436.0
2017-09-06 10:20:00,37.58,37.58,37.48,37.49,182977.0,32.5347,32.5347,32.4481,32.4568,182977.0
2017-09-06 10:25:00,37.48,37.51,37.46,37.5,118102.0,32.4481,32.4741,32.4308,32.4654,118102.0
2017-09-06 10:30:00,37.51,37.53,37.49,37.52,129617.0,32.4741,32.4914,32.4568,32.4827,129617.0
2017-09-06 10:35:00,37.52,37.53,37.47,37.47,156436.0,32.4827,32.4914,32.4394,32.4394,156436.0
2017-09-06 10:40:00,37.48,37.48,37.4,37.45,167718.0,32.4481,32.4481,32.3788,32.4221,167718.0
2017-09-06 10:45:00,37.44,37.47,37.41,37.47,113063.0,32.4135,32.4394,32.3875,32.4394,113063.0
2017-09-06 10:50:00,37.47,37.5,37.45,37.49,65383.0,32.4394,32.4654,32.4221,32.4568,65383.0
2017-09-06 10:55:00,37.49,37.5,37.42,37.44,95031.0,32.4568,32.4654,32.3962,32.4135,95031.0
2017-09-06 11:00:00,37.44,37.45,37.4,37.45,55500.0,32.4135,32.4221,32.3788,32.4221,55500.0
2017-09-06 11:05:00,37.44,37.46,37.41,37.41,89570.0,32.4135,32.4308,32.3875,32.3875,89570.0
2017-09-06 11:10:00,37.41,37.42,37.37,37.39,109149.0,32.3875,32.3962,32.3529,32.3702,109149.0
2017-09-06 11:15:00,37.39,37.43,37.37,37.43,57241.0,32.3702,32.4048,32.3529,32.4048,57241.0
2017-09-06 11:20:00,37.42,37.47,37.42,37.47,94257.0,32.3962,32.4394,32.3962,32.4394,94257.0
2017-09-06 11:25:00,37.47,37.47,37.43,37.45,109246.0,32.4394,32.4394,32.4048,32.4221,109246.0
2017-09-06 11:30:00,37.45,37.48,37.44,37.46,77343.0,32.4221,32.4481,32.4135,32.4308,77343.0
2017-09-06 11:35:00,37.47,37.48,37.45,37.47,75221.0,32.4394,32.4481,32.4221,32.4394,75221.0
2017-09-06 11:40:00,37.46,37.47,37.45,37.45,446208.0,32.4308,32.4394,32.4221,32.4221,446208.0
2017-09-06 11:45:00,37.45,37.47,37.44,37.47,102612.0,32.4221,32.4394,32.4135,32.4394,102612.0
2017-09-06 11:50:00,37.46,37.47,37.4,37.4,109628.0,32.4308,32.4394,32.3788,32.3788,109628.0
2017-09-06 11:55:00,37.41,37.42,37.39,37.41,49087.0,32.3875,32.3962,32.3702,32.3875,49087.0
2017-09-06 12:00:00,37.41,37.42,37.38,37.39,64460.0,32.3875,32.3962,32.3615,32.3702,64460.0
2017-09-06 12:05:00,37.39,37.47,37.38,37.46,101269.0,32.3702,32.4394,32.3615,32.4308,101269.0
2017-09-06 12:10:00,37.46,37.47,37.45,37.46,31929.0,32.4308,32.4394,32.4221,32.4308,31929.0
2017-09-06 12:15:00,37.45,37.48,37.44,37.47,87609.0,32.4221,32.4481,32.4135,32.4394,87609.0
2017-09-06 12:20:00,37.48,37.49,37.45,37.48,49554.0,32.4481,32.4568,32.4221,32.4481,49554.0
2017-09-06 12:25:00,37.48,37.48,37.46,37.46,52245.0,32.4481,32.4481,32.4308,32.4308,52245.0
2017-09-06 12:30:00,37.46,37.49,37.45,37.47,64399.0,32.4308,32.4568,32.4221,32.4394,64399.0
2017-09-06 12:35:00,37.48,37.49,37.45,37.47,86137.0,32.4481,32.4568,32.4221,32.4394,86137.0
2017-09-06 12:40:00,37.47,37.5,37.47,37.5,32105.0,32.4394,32.4654,32.4394,32.4654,32105.0
2017-09-06 12:45:00,37.5,37.5,37.49,37.49,28869.0,32.4654,32.4654,32.4568,32.4568,28869.0
2017-09-06 12:50:00,37.49,37.56,37.49,37.54,85887.0,32.4568,32.5174,32.4568,32.5,85887.0
2017-09-06 12:55:00,37.54,37.55,37.51,37.52,49697.0,32.5,32.5087,32.4741,32.4827,49697.0
2017-09-06 13:00:00,37.53,37.55,37.52,37.54,53453.0,32.4914,32.5087,32.4827,32.5,53453.0
2017-09-06 13:05:00,37.53,37.54,37.52,37.52,40717.0,32.4914,32.5,32.4827,32.4827,40717.0
2017-09-06 13:10:00,37.52,37.53,37.51,37.52,38025.0,32.4827,32.4914,32.4741,32.4827,38025.0
2017-09-06 13:15:00,37.52,37.52,37.47,37.49,85277.0,32.4827,32.4827,32.4394,32.4568,85277.0
2017-09-06 13:20:00,37.5,37.52,37.49,37.49,46102.0,32.4654,32.4827,32.4568,32.4568,46102.0
2017-09-06 13:25:00,37.5,37.5,37.48,37.48,49786.0,32.4654,32.4654,32.4481,32.4481,49786.0
2017-09-06 13:30:00,37.48,37.49,37.48,37.49,18919.0,32.4481,32.4568,32.4481,32.4568,18919.0
2017-09-06 13:35:00,37.48,37.54,37.48,37.52,92919.0,32.4481,32.5,32.4481,32.4827,92919.0
2017-09-06 13:40:00,37.52,37.52,37.5,37.51,57323.0,32.4827,32.4827,32.4654,32.4741,57323.0
2017-09-06 13:45:00,37.5,37.54,37.5,37.52,66733.0,32.4654,32.5,32.4654,32.4827,66733.0
2017-09-06 13:50:00,37.52,37.56,37.52,37.56,57307.0,32.4827,32.5174,32.4827,32.5174,57307.0
2017-09-06 13:55:00,37.55,37.56,37.5,37.52,85362.0,32.5087,32.5174,32.4654,32.4827,85362.0
2017-09-06 14:00:00,37.52,37.54,37.51,37.54,69626.0,32.4827,32.5,32.4741,32.5,69626.0
2017-09-06 14:05:00,37.54,37.57,37.53,37.54,58760.0,32.5,32.526,32.4914,32.5,58760.0
2017-09-06 14:10:00,37.55,37.56,37.54,37.55,60478.0,32.5087,32.5174,32.5,32.5087,60478.0
2017-09-06 14:15:00,37.55,37.56,37.51,37.53,98339.0,32.5087,32.5174,32.4741,32.4914,98339.0
2017-09-06 14:20:00,37.53,37.55,37.52,37.54,52206.0,32.4914,32.5087,32.4827,32.5,52206.0
2017-09-06 14:25:00,37.54,37.56,37.53,37.55,53915.0,32.5,32.5174,32.4914,32.5087,53915.0
2017-09-06 14:30:00,37.55,37.6,37.54,37.59,121239.0,32.5087,32.552,32.5,32.5433,121239.0
2017-09-06 14:35:00,37.59,37.6,37.56,37.58,99669.0,32.5433,32.552,32.5174,32.5347,99669.0
2017-09-06 14:40:00,37.58,37.59,37.56,37.58,78455.0,32.5347,32.5433,32.5174,32.5347,78455.0
2017-09-06 14:45:00,37.58,37.61,37.57,37.59,87685.0,32.5347,32.5606,32.526,32.5433,87685.0
2017-09-06 14:50:00,37.59,37.59,37.57,37.58,48341.0,32.5433,32.5433,32.526,32.5347,48341.0
2017-09-06 14:55:00,37.58,37.6,37.55,37.57,84001.0,32.5347,32.552,32.5087,32.526,84001.0
2017-09-06 15:00:00,37.57,37.58,37.56,37.58,69146.0,32.526,32.5347,32.5174,32.5347,69146.0
2017-09-06 15:05:00,37.57,37.63,37.57,37.63,106086.0,32.526,32.578,32.526,32.578,106086.0
2017-09-06 15:10:00,37.63,37.63,37.6,37.63,97801.0,32.578,32.578,32.552,32.578,97801.0
2017-09-06 15:15:00,37.63,37.66,37.62,37.65,100813.0,32.578,32.6039,32.5693,32.5953,100813.0
2017-09-06 15:20:00,37.65,37.68,37.64,37.68,131730.0,32.5953,32.6212,32.5866,32.6212,131730.0
2017-09-06 15:25:00,37.68,37.7,37.65,37.65,92955.0,32.6212,32.6386,32.5953,32.5953,92955.0
2017-09-06 15:30:00,37.66,37.69,37.65,37.67,157269.0,32.6039,32.6299,32.5953,32.6126,157269.0
2017-09-06 15:35:00,37.66,37.68,37.63,37.66,171808.0,32.6039,32.6212,32.578,32.6039,171808.0
2017-09-06 15:40:00,37.66,37.67,37.65,37.65,125111.0,32.6039,32.6126,32.5953,32.5953,125111.0
2017-09-06 15:45:00,37.66,37.69,37.65,37.67,183732.0,32.6039,32.6299,32.5953,32.6126,183732.0
2017-09-06 15:50:00,37.66,37.73,37.66,37.72,287610.0,32.6039,32.6645,32.6039,32.6559,287610.0
2017-09-06 15:55:00,37.72,37.74,37.67,37.68,612595.0,32.6559,32.6732,32.6126,32.6212,612595.0
2017-09-07 09:30:00,37.4,37.43,37.15,37.25,477800.0,32.7122,32.7384,32.4935,32.581,477800.0
2017-09-07 09:35:00,37.26,37.26,37.06,37.18,328356.0,32.5897,32.5897,32.4148,32.5198,328356.0
2017-09-07 09:40:00,37.19,37.2,37.13,37.18,140904.0,32.5285,32.5373,32.476,32.5198,140904.0
2017-09-07 09:45:00,37.19,37.2,37.04,37.04,154041.0,32.5285,32.5373,32.3973,32.3973,154041.0
2017-09-07 09:50:00,37.04,37.08,37.01,37.03,125158.0,32.3973,32.4323,32.3711,32.3886,125158.0
2017-09-07 09:55:00,37.03,37.05,36.95,36.97,171819.0,32.3886,32.4061,32.3186,32.3361,171819.0
2017-09-07 10:00:00,36.97,36.97,36.83,36.85,255541.0,32.3361,32.3361,32.2136,32.2311,255541.0
2017-09-07 10:05:00,36.86,37.05,36.85,37.03,178633.0,32.2399,32.4061,32.2311,32.3886,178633.0
2017-09-07 10:10:00,37.03,37.03,36.99,37.02,111647.0,32.3886,32.3886,32.3536,32.3798,111647.0
2017-09-07 10:15:00,37.01,37.06,36.99,37.03,179956.0,32.3711,32.4148,32.3536,32.3886,179956.0
2017-09-07 10:20:00,37.03,37.03,36.96,36.98,105995.0,32.3886,32.3886,32.3273,32.3448,105995.0
2017-09-07 10:25:00,36.97,37.01,36.94,36.98,171898.0,32.3361,32.3711,32.3098,32.3448,171898.0
2017-09-07 10:30:00,36.97,36.98,36.93,36.93,100659.0,32.3361,32.3448,32.3011,32.3011,100659.0
2017-09-07 10:35:00,36.92,36.94,36.89,36.9,202703.0,32.2924,32.3098,32.2661,32.2749,202703.0
2017-09-07 10:40:00,36.91,36.92,36.87,36.87,108819.0,32.2836,32.2924,32.2486,32.2486,108819.0
2017-09-07 10:45:00,36.87,36.91,36.86,36.9,77927.0,32.2486,32.2836,32.2399,32.2749,77927.0
2017-09-07 10:50:00,36.9,36.94,36.89,36.93,56993.0,32.2749,32.3098,32.2661,32.3011,56993.0
2017-09-07 10:55:00,36.94,36.97,36.92,36.92,83612.0,32.3098,32.3361,32.2924,32.2924,83612.0
2017-09-07 11:00:00,36.92,36.93,36.85,36.87,117034.0,32.2924,32.3011,32.2311,32.2486,117034.0
2017-09-07 11:05:00,36.87,36.9,36.86,36.87,56172.0,32.2486,32.2749,32.2399,32.2486,56172.0
2017-09-07 11:10:00,36.87,36.92,36.87,36.88,82101.0,32.2486,32.2924,32.2486,32.2574,82101.0
2017-09-07 11:15:00,36.87,36.88,36.84,36.85,84091.0,32.2486,32.2574,32.2224,32.2311,84091.0
2017-09-07 11:20:00,36.85,36.86,36.8,36.8,75044.0,32.2311,32.2399,32.1874,32.1874,75044.0
2017-09-07 11:25:00,36.8,36.81,36.74,36.74,102090.0,32.1874,32.1961,32.1349,32.1349,102090.0
2017-09-07 11:30:00,36.74,36.75,36.71,36.71,113189.0,32.1349,32.1437,32.1087,32.1087,113189.0
2017-09-07 11:35:00,36.72,36.76,36.7,36.75,127994.0,32.1174,32.1524,32.0999,32.1437,127994.0
2017-09-07 11:40:00,36.75,36.79,36.75,36.76,43113.0,32.1437,32.1786,32.1437,32.1524,43113.0
2017-09-07 11:45:00,36.77,36.77,36.73,36.73,75744.0,32.1612,32.1612,32.1262,32.1262,75744.0
2017-09-07 11:50:00,36.73,36.79,36.73,36.79,101518.0,32.1262,32.1786,32.1262,32.1786,101518.0
2017-09-07 11:55:00,36.79,36.82,36.76,36.77,86204.0,32.1786,32.2049,32.1524,32.1612,86204.0
2017-09-07 12:00:00,36.77,36.79,36.76,36.77,67908.0,32.1612,32.1786,32.1524,32.1612,67908.0
2017-09-07 12:05:00,36.76,36.77,36.74,36.75,52311.0,32.1524,32.1612,32.1349,32.1437,52311.0
2017-09-07 12:10:00,36.76,36.79,36.75,36.79,68741.0,32.1524,32.1786,32.1437,32.1786,68741.0
2017-09-07 12:15:00,36.78,36.83,36.78,36.82,53748.0,32.1699,32.2136,32.1699,32.2049,53748.0
2017-09-07 12:20:00,36.82,36.83,36.79,36.8,57862.0,32.2049,32.2136,32.1786,32.1874,57862.0
2017-09-07 12:25:00,36.8,36.82,36.76,36.77,58510.0,32.1874,32.2049,32.1524,32.1612,58510.0
2017-09-07 12:30:00,36.77,36.81,36.77,36.79,69648.0,32.1612,32.1961,32.1612,32.1786,69648.0
2017-09-07 12:35:00,36.79,36.81,36.77,36.8,38234.0,32.1786,32.1961,32.1612,32.1874,38234.0
2017-09-07 12:40:00,36.8,36.84,36.8,36.84,33442.0,32.1874,32.2224,32.1874,32.2224,33442.0
2017-09-07 12:45:00,36.84,36.85,36.82,36.84,42071.0,32.2224,32.2311,32.2049,32.2224,42071.0
2017-09-07 12:50:00,36.83,36.86,36.82,36.84,44416.0,32.2136,32.2399,32.2049,32.2224,44416.0
2017-09-07 12:55:00,36.84,36.88,36.83,36.87,63620.0,32.2224,32.2574,32.2136,32.2486,63620.0
2017-09-07 13:00:00,36.87,36.87,36.84,36.85,49482.0,32.2486,32.2486,32.2224,32.2311,49482.0
2017-09-07 13:05:00,36.85,36.87,36.85,36.87,28146.0,32.2311,32.2486,32.2311,32.2486,28146.0
2017-09-07 13:10:00,36.87,36.91,36.86,36.89,44131.0,32.2486,32.2836,32.2399,32.2661,44131.0
2017-09-07 13:15:00,36.9,36.9,36.88,36.89,38748.0,32.2749,32.2749,32.2574,32.2661,38748.0
2017-09-07 13:20:00,36.88,36.89,36.85,36.85,55170.0,32.2574,32.2661,32.2311,32.2311,55170.0
2017-09-07 13:25:00,36.86,36.88,36.84,36.88,37160.0,32.2399,32.2574,32.2224,32.2574,37160.0
2017-09-07 13:30:00,36.88,36.89,36.86,36.87,39879.0,32.2574,32.2661,32.2399,32.2486,39879.0
2017-09-07 13:35:00,36.87,36.89,36.85,36.89,39981.0,32.2486,32.2661,32.2311,32.2661,39981.0
2017-09-07 13:40:00,36.88,36.89,36.86,36.88,43462.0,32.2574,32.2661,32.2399,32.2574,43462.0
2017-09-07 13:45:00,36.89,36.9,36.87,36.89,47908.0,32.2661,32.2749,32.2486,32.2661,47908.0
2017-09-07 13:50:00,36.89,36.89,36.84,36.84,53708.0,32.2661,32.2661,32.2224,32.2224,53708.0
2017-09-07 13:55:00,36.84,36.87,36.83,36.86,57243.0,32.2224,32.2486,32.2136,32.2399,57243.0
2017-09-07 14:00:00,36.87,36.87,36.84,36.84,34510.0,32.2486,32.2486,32.2224,32.2224,34510.0
2017-09-07 14:05:00,36.84,36.87,36.84,36.85,74973.0,32.2224,32.2486,32.2224,32.2311,74973.0
2017-09-07 14:10:00,36.85,36.88,36.83,36.85,56118.0,32.2311,32.2574,32.2136,32.2311,56118.0
2017-09-07 14:15:00,36.84,36.86,36.83,36.85,45024.0,32.2224,32.2399,32.2136,32.2311,45024.0
2017-09-07 14:20:00,36.86,36.86,36.82,36.84,79333.0,32.2399,32.2399,32.2049,32.2224,79333.0
2017-09-07 14:25:00,36.84,36.84,36.79,36.8,64550.0,32.2224,32.2224,32.1786,32.1874,64550.0
2017-09-07 14:30:00,36.8,36.8,36.76,36.76,51556.0,32.1874,32.1874,32.1524,32.1524,51556.0
2017-09-07 14:35:00,36.76,36.77,36.75,36.76,50668.0,32.1524,32.1612,32.1437,32.1524,50668.0
2017-09-07 14:40:00,36.77,36.78,36.75,36.75,83439.0,32.1612,32.1699,32.1437,32.1437,83439.0
2017-09-07 14:45:00,36.75,36.77,36.75,36.75,53059.0,32.1437,32.1612,32.1437,32.1437,53059.0
2017-09-07 14:50:00,36.76,36.76,36.74,36.75,38436.0,32.1524,32.1524,32.1349,32.1437,38436.0
2017-09-07 14:55:00,36.76,36.76,36.73,36.75,64992.0,32.1524,32.1524,32.1262,32.1437,64992.0
2017-09-07 15:00:00,36.75,36.78,36.74,36.77,90779.0,32.1437,32.1699,32.1349,32.1612,90779.0
2017-09-07 15:05:00,36.77,36.81,36.76,36.81,86351.0,32.1612,32.1961,32.1524,32.1961,86351.0
2017-09-07 15:10:00,36.8,36.82,36.8,36.82,37317.0,32.1874,32.2049,32.1874,32.2049,37317.0
2017-09-07 15:15:00,36.82,36.84,36.81,36.82,70608.0,32.2049,32.2224,32.1961,32.2049,70608.0
2017-09-07 15:20:00,36.83,36.85,36.82,36.85,83277.0,32.2136,32.2311,32.2049,32.2311,83277.0
2017-09-07 15:25:00,36.84,36.89,36.84,36.86,129026.0,32.2224,32.2661,32.2224,32.2399,129026.0
2017-09-07 15:30:00,36.86,36.87,36.83,36.84,79538.0,32.2399,32.2486,32.2136,32.2224,79538.0
2017-09-07 15:35:00,36.84,36.87,36.83,36.87,145160.0,32.2224,32.2486,32.2136,32.2486,145160.0
2017-09-07 15:40:00,36.86,36.89,36.85,36.89,128770.0,32.2399,32.2661,32.2311,32.2661,128770.0
2017-09-07 15:45:00,36.89,36.97,36.88,36.93,252930.0,32.2661,32.3361,32.2574,32.3011,252930.0
2017-09-07 15:50:00,36.92,36.95,36.9,36.94,214045.0,32.2924,32.3186,32.2749,32.3098,214045.0
2017-09-07 15:55:00,36.94,36.94,36.9,36.91,381589.0,32.3098,32.3098,32.2749,32.2836,381589.0
2017-09-08 09:30:00,36.8,36.91,36.75,36.75,208111.0,32.1874,32.2836,32.1437,32.1437,208111.0
2017-09-08 09:35:00,36.75,36.78,36.67,36.7,145625.0,32.1437,32.1699,32.0737,32.0999,145625.0
2017-09-08 09:40:00,36.69,36.72,36.62,36.64,134899.0,32.0912,32.1174,32.03,32.0474,134899.0
2017-09-08 09:45:00,36.65,36.78,36.65,36.73,129324.0,32.0562,32.1699,32.0562,32.1262,129324.0
2017-09-08 09:50:00,36.73,36.75,36.69,36.73,69579.0,32.1262,32.1437,32.0912,32.1262,69579.0
2017-09-08 09:55:00,36.74,36.8,36.71,36.78,79539.0,32.1349,32.1874,32.1087,32.1699,79539.0
2017-09-08 10:00:00,36.78,36.83,36.77,36.83,52760.0,32.1699,32.2136,32.1612,32.2136,52760.0
2017-09-08 10:05:00,36.83,36.83,36.77,36.81,50690.0,32.2136,32.2136,32.1612,32.1961,50690.0
2017-09-08 10:10:00,36.8,36.85,36.79,36.81,69566.0,32.1874,32.2311,32.1786,32.1961,69566.0
2017-09-08 10:15:00,36.81,36.83,36.78,36.78,54054.0,32.1961,32.2136,32.1699,32.1699,54054.0
2017-09-08 10:20:00,36.78,36.79,36.74,36.74,55630.0,32.1699,32.1786,32.1349,32.1349,55630.0
2017-09-08 10:25:00,36.75,36.77,36.71,36.77,68301.0,32.1437,32.1612,32.1087,32.1612,68301.0
2017-09-08 10:30:00,36.77,36.8,36.73,36.78,41658.0,32.1612,32.1874,32.1262,32.1699,41658.0
2017-09-08 10:35:00,36.79,36.81,36.75,36.75,49857.0,32.1786,32.1961,32.1437,32.1437,49857.0
2017-09-08 10:40:00,36.76,36.8,36.75,36.8,36979.0,32.1524,32.1874,32.1437,32.1874,36979.0
2017-09-08 10:45:00,36.8,36.8,36.77,36.79,47415.0,32.1874,32.1874,32.1612,32.1786,47415.0
2017-09-08 10:50:00,36.79,36.79,36.77,36.77,30361.0,32.1786,32.1786,32.1612,32.1612,30361.0
2017-09-08 10:55:00,36.77,36.79,36.76,36.77,51367.0,32.1612,32.1786,32.1524,32.1612,51367.0
2017-09-08 11:00:00,36.77,36.84,36.77,36.81,40707.0,32.1612,32.2224,32.1612,32.1961,40707.0
2017-09-08 11:05:00,36.81,36.81,36.78,36.78,36468.0,32.1961,32.1961,32.1699,32.1699,36468.0
2017-09-08 11:10:00,36.78,36.8,36.77,36.79,72334.0,32.1699,32.1874,32.1612,32.1786,72334.0
2017-09-08 11:15:00,36.78,36.79,36.76,36.77,43012.0,32.1699,32.1786,32.1524,32.1612,43012.0
2017-09-08 11:20:00,36.77,36.79,36.76,36.77,56410.0,32.1612,32.1786,32.1524,32.1612,56410.0
2017-09-08 11:25:00,36.77,36.78,36.76,36.77,114782.0,32.1612,32.1699,32.1524,32.1612,114782.0
2017-09-08 11:30:00,36.77,36.83,36.77,36.83,81915.0,32.1612,32.2136,32.1612,32.2136,81915.0
2017-09-08 11:35:00,36.83,36.83,36.79,36.8,49908.0,32.2136,32.2136,32.1786,32.1874,49908.0
2017-09-08 11:40:00,36.8,36.81,36.77,36.78,42477.0,32.1874,32.1961,32.1612,32.1699,42477.0
2017-09-08 11:45:00,36.78,36.79,36.77,36.79,37352.0,32.1699,32.1786,32.1612,32.1786,37352.0
2017-09-08 11:50:00,36.78,36.79,36.77,36.78,62025.0,32.1699,32.1786,32.1612,32.1699,62025.0
2017-09-08 11:55:00,36.78,36.79,36.77,36.77,55558.0,32.1699,32.1786,32.1612,32.1612,55558.0
2017-09-08 12:00:00,36.77,36.78,36.76,36.77,62079.0,32.1612,32.1699,32.1524,32.1612,62079.0
2017-09-08 12:05:00,36.77,36.78,36.76,36.77,198536.0,32.1612,32.1699,32.1524,32.1612,198536.0
2017-09-08 12:10:00,36.78,36.79,36.77,36.78,60339.0,32.1699,32.1786,32.1612,32.1699,60339.0
2017-09-08 12:15:00,36.77,36.79,36.76,36.79,80091.0,32.1612,32.1786,32.1524,32.1786,80091.0
2017-09-08 12:20:00,36.79,36.8,36.77,36.8,45779.0,32.1786,32.1874,32.1612,32.1874,45779.0
2017-09-08 12:25:00,36.8,36.81,36.78,36.81,50622.0,32.1874,32.1961,32.1699,32.1961,50622.0
2017-09-08 12:30:00,36.81,36.82,36.8,36.81,14532.0,32.1961,32.2049,32.1874,32.1961,14532.0
2017-09-08 12:35:00,36.81,36.82,36.8,36.82,32698.0,32.1961,32.2049,32.1874,32.2049,32698.0
2017-09-08 12:40:00,36.82,36.85,36.81,36.84,106000.0,32.2049,32.2311,32.1961,32.2224,106000.0
2017-09-08 12:45:00,36.83,36.89,36.83,36.87,55574.0,32.2136,32.2661,32.2136,32.2486,55574.0
2017-09-08 12:50:00,36.86,36.89,36.86,36.89,30100.0,32.2399,32.2661,32.2399,32.2661,30100.0
2017-09-08 12:55:00,36.89,36.94,36.88,36.92,54980.0,32.2661,32.3098,32.2574,32.2924,54980.0
2017-09-08 13:00:00,36.91,36.91,36.88,36.9,243574.0,32.2836,32.2836,32.2574,32.2749,243574.0
2017-09-08 13:05:00,36.89,36.91,36.88,36.89,68227.0,32.2661,32.2836,32.2574,32.2661,68227.0
2017-09-08 13:10:00,36.89,36.93,36.89,36.92,36865.0,32.2661,32.3011,32.2661,32.2924,36865.0
2017-09-08 13:15:00,36.92,36.92,36.9,36.91,44811.0,32.2924,32.2924,32.2749,32.2836,44811.0
2017-09-08 13:20:00,36.91,36.92,36.9,36.91,46336.0,32.2836,32.2924,32.2749,32.2836,46336.0
2017-09-08 13:25:00,36.91,36.92,36.91,36.91,104494.0,32.2836,32.2924,32.2836,32.2836,104494.0
2017-09-08 13:30:00,36.91,36.92,36.91,36.92,39677.0,32.2836,32.2924,32.2836,32.2924,39677.0
2017-09-08 13:35:00,36.91,36.93,36.91,36.93,32799.0,32.2836,32.3011,32.2836,32.3011,32799.0
2017-09-08 13:40:00,36.93,36.93,36.92,36.92,8291.0,32.3011,32.3011,32.2924,32.2924,8291.0
2017-09-08 13:45:00,36.92,36.93,36.88,36.89,42191.0,32.2924,32.3011,32.2574,32.2661,42191.0
2017-09-08 13:50:00,36.88,36.89,36.87,36.88,16535.0,32.2574,32.2661,32.2486,32.2574,16535.0
2017-09-08 13:55:00,36.87,36.91,36.87,36.91,54399.0,32.2486,32.2836,32.2486,32.2836,54399.0
2017-09-08 14:00:00,36.92,36.94,36.91,36.94,73187.0,32.2924,32.3098,32.2836,32.3098,73187.0
2017-09-08 14:05:00,36.94,36.94,36.9,36.93,64583.0,32.3098,32.3098,32.2749,32.3011,64583.0
2017-09-08 14:10:00,36.92,36.95,36.92,36.93,103661.0,32.2924,32.3186,32.2924,32.3011,103661.0
2017-09-08 14:15:00,36.93,36.94,36.9,36.91,64882.0,32.3011,32.3098,32.2749,32.2836,64882.0
2017-09-08 14:20:00,36.91,36.93,36.9,36.93,49163.0,32.2836,32.3011,32.2749,32.3011,49163.0
2017-09-08 14:25:00,36.93,36.95,36.92,36.93,120000.0,32.3011,32.3186,32.2924,32.3011,120000.0
2017-09-08 14:30:00,36.93,36.95,36.92,36.94,93083.0,32.3011,32.3186,32.2924,32.3098,93083.0
2017-09-08 14:35:00,36.94,36.96,36.92,36.96,222923.0,32.3098,32.3273,32.2924,32.3273,222923.0
2017-09-08 14:40:00,36.95,36.96,36.92,36.93,70525.0,32.3186,32.3273,32.2924,32.3011,70525.0
2017-09-08 14:45:00,36.93,36.94,36.91,36.93,76677.0,32.3011,32.3098,32.2836,32.3011,76677.0
2017-09-08 14:50:00,36.93,36.94,36.91,36.93,94176.0,32.3011,32.3098,32.2836,32.3011,94176.0
2017-09-08 14:55:00,36.93,36.94,36.92,36.93,36665.0,32.3011,32.3098,32.2924,32.3011,36665.0
2017-09-08 15:00:00,36.94,36.94,36.91,36.93,73906.0,32.3098,32.3098,32.2836,32.3011,73906.0
2017-09-08 15:05:00,36.93,36.94,36.92,36.93,87186.0,32.3011,32.3098,32.2924,32.3011,87186.0
2017-09-08 15:10:00,36.93,36.94,36.92,36.92,87396.0,32.3011,32.3098,32.2924,32.2924,87396.0
2017-09-08 15:15:00,36.93,36.94,36.91,36.93,134650.0,32.3011,32.3098,32.2836,32.3011,134650.0
2017-09-08 15:20:00,36.93,36.94,36.92,36.94,72110.0,32.3011,32.3098,32.2924,32.3098,72110.0
2017-09-08 15:25:00,36.94,36.94,36.91,36.94,109913.0,32.3098,32.3098,32.2836,32.3098,109913.0
2017-09-08 15:30:00,36.93,36.95,36.91,36.93,245320.0,32.3011,32.3186,32.2836,32.3011,245320.0
2017-09-08 15:35:00,36.93,36.99,36.93,36.95,141794.0,32.3011,32.3536,32.3011,32.3186,141794.0
2017-09-08 15:40:00,36.95,36.99,36.95,36.96,131984.0,32.3186,32.3536,32.3186,32.3273,131984.0
2017-09-08 15:45:00,36.96,36.97,36.94,36.97,178506.0,32.3273,32.3361,32.3098,32.3361,178506.0
2017-09-08 15:50:00,36.96,37.02,36.96,37.01,309569.0,32.3273,32.3798,32.3273,32.3711,309569.0
2017-09-08 15:55:00,37.01,37.04,37.0,37.02,621364.0,32.3711,32.3973,32.3623,32.3798,621364.0
2017-09-11 09:30:00,37.11,37.23,37.09,37.15,257854.0,32.4585,32.5635,32.441,32.4935,257854.0
2017-09-11 09:35:00,37.16,37.17,37.04,37.16,199232.0,32.5023,32.511,32.3973,32.5023,199232.0
2017-09-11 09:40:00,37.16,37.18,37.07,37.16,137654.0,32.5023,32.5198,32.4236,32.5023,137654.0
2017-09-11 09:45:00,37.16,37.18,37.12,37.12,126884.0,32.5023,32.5198,32.4673,32.4673,126884.0
2017-09-11 09:50:00,37.12,37.17,37.11,37.12,99646.0,32.4673,32.511,32.4585,32.4673,99646.0
2017-09-11 09:55:00,37.12,37.15,37.09,37.11,72280.0,32.4673,32.4935,32.441,32.4585,72280.0
2017-09-11 10:00:00,37.12,37.15,37.11,37.14,73955.0,32.4673,32.4935,32.4585,32.4848,73955.0
2017-09-11 10:05:00,37.15,37.23,37.15,37.23,197163.0,32.4935,32.5635,32.4935,32.5635,197163.0
2017-09-11 10:10:00,37.23,37.23,37.17,37.2,96104.0,32.5635,32.5635,32.511,32.5373,96104.0
2017-09-11 10:15:00,37.2,37.22,37.18,37.22,103917.0,32.5373,32.5547,32.5198,32.5547,103917.0
2017-09-11 10:20:00,37.21,37.26,37.21,37.26,124021.0,32.546,32.5897,32.546,32.5897,124021.0
2017-09-11 10:25:00,37.26,37.26,37.22,37.22,56252.0,32.5897,32.5897,32.5547,32.5547,56252.0
2017-09-11 10:30:00,37.22,37.29,37.22,37.27,92648.0,32.5547,32.616,32.5547,32.5985,92648.0
2017-09-11 10:35:00,37.27,37.27,37.24,37.24,87378.0,32.5985,32.5985,32.5722,32.5722,87378.0
2017-09-11 10:40:00,37.24,37.26,37.22,37.25,225658.0,32.5722,32.5897,32.5547,32.581,225658.0
2017-09-11 10:45:00,37.26,37.31,37.25,37.3,60732.0,32.5897,32.6335,32.581,32.6247,60732.0
2017-09-11 10:50:00,37.31,37.33,37.29,37.3,181293.0,32.6335,32.651,32.616,32.6247,181293.0
2017-09-11 10:55:00,37.3,37.32,37.28,37.32,83699.0,32.6247,32.6422,32.6072,32.6422,83699.0
2017-09-11 11:00:00,37.32,37.32,37.2,37.21,128503.0,32.6422,32.6422,32.5373,32.546,128503.0
2017-09-11 11:05:00,37.21,37.27,37.2,37.27,43967.0,32.546,32.5985,32.5373,32.5985,43967.0
2017-09-11 11:10:00,37.27,37.28,37.26,37.27,37370.0,32.5985,32.6072,32.5897,32.5985,37370.0
2017-09-11 11:15:00,37.27,37.29,37.25,37.26,99537.0,32.5985,32.616,32.581,32.5897,99537.0
2017-09-11 11:20:00,37.25,37.29,37.25,37.27,53547.0,32.581,32.616,32.581,32.5985,53547.0
2017-09-11 11:25:00,37.27,37.29,37.24,37.25,56134.0,32.5985,32.616,32.5722,32.581,56134.0
2017-09-11 11:30:00,37.25,37.27,37.23,37.26,73971.0,32.581,32.5985,32.5635,32.5897,73971.0
2017-09-11 11:35:00,37.25,37.29,37.25,37.29,40045.0,32.581,32.616,32.581,32.616,40045.0
2017-09-11 11:40:00,37.29,37.31,37.28,37.29,44849.0,32.616,32.6335,32.6072,32.616,44849.0
2017-09-11 11:45:00,37.29,37.34,37.28,37.32,52606.0,32.616,32.6597,32.6072,32.6422,52606.0
2017-09-11 11:50:00,37.32,37.33,37.27,37.27,100725.0,32.6422,32.651,32.5985,32.5985,100725.0
2017-09-11 11:55:00,37.27,37.3,37.25,37.25,52189.0,32.5985,32.6247,32.581,32.581,52189.0
2017-09-11 12:00:00,37.26,37.3,37.25,37.28,83716.0,32.5897,32.6247,32.581,32.6072,83716.0
2017-09-11 12:05:00,37.28,37.31,37.27,37.31,53602.0,32.6072,32.6335,32.5985,32.6335,53602.0
2017-09-11 12:10:00,37.3,37.31,37.29,37.31,70851.0,32.6247,32.6335,32.616,32.6335,70851.0
2017-09-11 12:15:00,37.3,37.32,37.3,37.31,122321.0,32.6247,32.6422,32.6247,32.6335,122321.0
2017-09-11 12:20:00,37.31,37.32,37.29,37.29,38928.0,32.6335,32.6422,32.616,32.616,38928.0
2017-09-11 12:25:00,37.3,37.34,37.29,37.32,62107.0,32.6247,32.6597,32.616,32.6422,62107.0
2017-09-11 12:30:00,37.32,37.35,37.32,37.34,28630.0,32.6422,32.6685,32.6422,32.6597,28630.0
2017-09-11 12:35:00,37.35,37.36,37.33,37.36,79603.0,32.6685,32.6772,32.651,32.6772,79603.0
2017-09-11 12:40:00,37.36,37.38,37.34,37.35,60542.0,32.6772,32.6947,32.6597,32.6685,60542.0
2017-09-11 12:45:00,37.36,37.39,37.35,37.38,59740.0,32.6772,32.7034,32.6685,32.6947,59740.0
2017-09-11 12:50:00,37.38,37.39,37.36,37.38,67238.0,32.6947,32.7034,32.6772,32.6947,67238.0
2017-09-11 12:55:00,37.39,37.4,37.38,37.38,39020.0,32.7034,32.7122,32.6947,32.6947,39020.0
2017-09-11 13:00:00,37.38,37.4,37.38,37.39,38595.0,32.6947,32.7122,32.6947,32.7034,38595.0
2017-09-11 13:05:00,37.4,37.4,37.39,37.4,45195.0,32.7122,32.7122,32.7034,32.7122,45195.0
2017-09-11 13:10:00,37.4,37.41,37.38,37.41,90502.0,32.7122,32.7209,32.6947,32.7209,90502.0
2017-09-11 13:15:00,37.41,37.45,37.4,37.44,84641.0,32.7209,32.7559,32.7122,32.7472,84641.0
2017-09-11 13:20:00,37.44,37.45,37.43,37.45,48532.0,32.7472,32.7559,32.7384,32.7559,48532.0
2017-09-11 13:25:00,37.44,37.45,37.44,37.45,39137.0,32.7472,32.7559,32.7472,32.7559,39137.0
2017-09-11 13:30:00,37.45,37.46,37.44,37.46,70223.0,32.7559,32.7647,32.7472,32.7647,70223.0
2017-09-11 13:35:00,37.46,37.46,37.43,37.43,91571.0,32.7647,32.7647,32.7384,32.7384,91571.0
2017-09-11 13:40:00,37.43,37.46,37.43,37.46,34382.0,32.7384,32.7647,32.7384,32.7647,34382.0
2017-09-11 13:45:00,37.45,37.48,37.45,37.47,29999.0,32.7559,32.7822,32.7559,32.7734,29999.0
2017-09-11 13:50:00,37.47,37.48,37.42,37.42,99265.0,32.7734,32.7822,32.7297,32.7297,99265.0
2017-09-11 13:55:00,37.42,37.44,37.41,37.42,47780.0,32.7297,32.7472,32.7209,32.7297,47780.0
2017-09-11 14:00:00,37.42,37.42,37.4,37.42,49930.0,32.7297,32.7297,32.7122,32.7297,49930.0
2017-09-11 14:05:00,37.41,37.43,37.41,37.41,46316.0,32.7209,32.7384,32.7209,32.7209,46316.0
2017-09-11 14:10:00,37.42,37.44,37.41,37.44,40141.0,32.7297,32.7472,32.7209,32.7472,40141.0
2017-09-11 14:15:00,37.44,37.44,37.4,37.41,55460.0,32.7472,32.7472,32.7122,32.7209,55460.0
2017-09-11 14:20:00,37.41,37.43,37.41,37.41,41943.0,32.7209,32.7384,32.7209,32.7209,41943.0
2017-09-11 14:25:00,37.42,37.43,37.4,37.41,76772.0,32.7297,32.7384,32.7122,32.7209,76772.0
2017-09-11 14:30:00,37.41,37.43,37.4,37.41,67963.0,32.7209,32.7384,32.7122,32.7209,67963.0
2017-09-11 14:35:00,37.41,37.42,37.41,37.42,42263.0,32.7209,32.7297,32.7209,32.7297,42263.0
2017-09-11 14:40:00,37.42,37.42,37.41,37.41,47033.0,32.7297,32.7297,32.7209,32.7209,47033.0
2017-09-11 14:45:00,37.41,37.42,37.38,37.41,88700.0,32.7209,32.7297,32.6947,32.7209,88700.0
2017-09-11 14:50:00,37.41,37.43,37.4,37.43,56305.0,32.7209,32.7384,32.7122,32.7384,56305.0
2017-09-11 14:55:00,37.43,37.43,37.36,37.37,97429.0,32.7384,32.7384,32.6772,32.6859,97429.0
2017-09-11 15:00:00,37.37,37.39,37.37,37.38,26653.0,32.6859,32.7034,32.6859,32.6947,26653.0
2017-09-11 15:05:00,37.39,37.4,37.37,37.38,79881.0,32.7034,32.7122,32.6859,32.6947,79881.0
2017-09-11 15:10:00,37.38,37.39,37.37,37.39,56349.0,32.6947,32.7034,32.6859,32.7034,56349.0
2017-09-11 15:15:00,37.39,37.42,37.37,37.39,113407.0,32.7034,32.7297,32.6859,32.7034,113407.0
2017-09-11 15:20:00,37.39,37.39,37.38,37.39,33941.0,32.7034,32.7034,32.6947,32.7034,33941.0
2017-09-11 15:25:00,37.39,37.39,37.35,37.36,145062.0,32.7034,32.7034,32.6685,32.6772,145062.0
2017-09-11 15:30:00,37.36,37.37,37.29,37.29,156321.0,32.6772,32.6859,32.616,32.616,156321.0
2017-09-11 15:35:00,37.29,37.31,37.26,37.3,158056.0,32.616,32.6335,32.5897,32.6247,158056.0
2017-09-11 15:40:00,37.3,37.31,37.26,37.26,255593.0,32.6247,32.6335,32.5897,32.5897,255593.0
2017-09-11 15:45:00,37.26,37.29,37.25,37.27,175975.0,32.5897,32.616,32.581,32.5985,175975.0
2017-09-11 15:50:00,37.28,37.3,37.26,37.29,284366.0,32.6072,32.6247,32.5897,32.616,284366.0
2017-09-11 15:55:00,37.29,37.35,37.28,37.33,658962.0,32.616,32.6685,32.6072,32.651,658962.0
2017-09-12 09:30:00,37.41,37.54,37.35,37.53,249535.0,32.7209,32.8346,32.6685,32.8259,249535.0
2017-09-12 09:35:00,37.53,37.69,37.52,37.66,100591.0,32.8259,32.9658,32.8171,32.9396,100591.0
2017-09-12 09:40:00,37.66,37.69,37.62,37.64,123609.0,32.9396,32.9658,32.9046,32.9221,123609.0
2017-09-12 09:45:00,37.64,37.73,37.6,37.7,296071.0,32.9221,33.0008,32.8871,32.9746,296071.0
2017-09-12 09:50:00,37.7,37.77,37.69,37.69,137034.0,32.9746,33.0358,32.9658,32.9658,137034.0
2017-09-12 09:55:00,37.69,37.82,37.69,37.82,179796.0,32.9658,33.0795,32.9658,33.0795,179796.0
2017-09-12 10:00:00,37.82,37.87,37.8,37.84,165388.0,33.0795,33.1233,33.0621,33.097,165388.0
2017-09-12 10:05:00,37.84,37.88,37.83,37.84,116852.0,33.097,33.132,33.0883,33.097,116852.0
2017-09-12 10:10:00,37.83,37.84,37.78,37.8,96794.0,33.0883,33.097,33.0446,33.0621,96794.0
2017-09-12 10:15:00,37.8,37.81,37.74,37.79,199582.0,33.0621,33.0708,33.0096,33.0533,199582.0
2017-09-12 10:20:00,37.8,37.8,37.72,37.75,102858.0,33.0621,33.0621,32.9921,33.0183,102858.0
2017-09-12 10:25:00,37.75,37.77,37.74,37.76,35863.0,33.0183,33.0358,33.0096,33.0271,35863.0
2017-09-12 10:30:00,37.77,37.8,37.75,37.76,112035.0,33.0358,33.0621,33.0183,33.0271,112035.0
2017-09-12 10:35:00,37.76,37.8,37.75,37.75,109089.0,33.0271,33.0621,33.0183,33.0183,109089.0
2017-09-12 10:40:00,37.75,37.77,37.75,37.75,85471.0,33.0183,33.0358,33.0183,33.0183,85471.0
2017-09-12 10:45:00,37.75,37.77,37.73,37.77,72263.0,33.0183,33.0358,33.0008,33.0358,72263.0
2017-09-12 10:50:00,37.77,37.82,37.77,37.8,138222.0,33.0358,33.0795,33.0358,33.0621,138222.0
2017-09-12 10:55:00,37.8,37.81,37.77,37.8,155704.0,33.0621,33.0708,33.0358,33.0621,155704.0
2017-09-12 11:00:00,37.8,37.81,37.77,37.8,94119.0,33.0621,33.0708,33.0358,33.0621,94119.0
2017-09-12 11:05:00,37.79,37.81,37.78,37.8,46251.0,33.0533,33.0708,33.0446,33.0621,46251.0
2017-09-12 11:10:00,37.8,37.83,37.79,37.79,122485.0,33.0621,33.0883,33.0533,33.0533,122485.0
2017-09-12 11:15:00,37.79,37.8,37.78,37.79,60687.0,33.0533,33.0621,33.0446,33.0533,60687.0
2017-09-12 11:20:00,37.8,37.8,37.78,37.78,37986.0,33.0621,33.0621,33.0446,33.0446,37986.0
2017-09-12 11:25:00,37.78,37.79,37.76,37.77,60660.0,33.0446,33.0533,33.0271,33.0358,60660.0
2017-09-12 11:30:00,37.77,37.84,37.76,37.83,144562.0,33.0358,33.097,33.0271,33.0883,144562.0
2017-09-12 11:35:00,37.82,37.87,37.81,37.84,112581.0,33.0795,33.1233,33.0708,33.097,112581.0
2017-09-12 11:40:00,37.84,37.89,37.84,37.88,160344.0,33.097,33.1408,33.097,33.132,160344.0
2017-09-12 11:45:00,37.89,37.9,37.87,37.9,121014.0,33.1408,33.1495,33.1233,33.1495,121014.0
2017-09-12 11:50:00,37.9,37.9,37.86,37.87,52259.0,33.1495,33.1495,33.1145,33.1233,52259.0
2017-09-12 11:55:00,37.86,37.88,37.86,37.87,30637.0,33.1145,33.132,33.1145,33.1233,30637.0
2017-09-12 12:00:00,37.88,37.9,37.87,37.9,43802.0,33.132,33.1495,33.1233,33.1495,43802.0
2017-09-12 12:05:00,37.9,37.93,37.89,37.93,150198.0,33.1495,33.1758,33.1408,33.1758,150198.0
2017-09-12 12:10:00,37.93,37.97,37.91,37.96,241889.0,33.1758,33.2107,33.1583,33.202,241889.0
2017-09-12 12:15:00,37.96,37.97,37.95,37.96,102455.0,33.202,33.2107,33.1932,33.202,102455.0
2017-09-12 12:20:00,37.96,37.98,37.95,37.98,63891.0,33.202,33.2195,33.1932,33.2195,63891.0
2017-09-12 12:25:00,37.98,37.98,37.95,37.97,57023.0,33.2195,33.2195,33.1932,33.2107,57023.0
2017-09-12 12:30:00,37.96,37.98,37.96,37.98,109978.0,33.202,33.2195,33.202,33.2195,109978.0
2017-09-12 12:35:00,37.98,37.98,37.93,37.95,211338.0,33.2195,33.2195,33.1758,33.1932,211338.0
2017-09-12 12:40:00,37.95,37.98,37.94,37.97,74987.0,33.1932,33.2195,33.1845,33.2107,74987.0
2017-09-12 12:45:00,37.97,37.99,37.96,37.98,51262.0,33.2107,33.2282,33.202,33.2195,51262.0
2017-09-12 12:50:00,37.98,37.99,37.96,37.98,82568.0,33.2195,33.2282,33.202,33.2195,82568.0
2017-09-12 12:55:00,37.98,37.99,37.97,37.98,49064.0,33.2195,33.2282,33.2107,33.2195,49064.0
2017-09-12 13:00:00,37.98,37.98,37.91,37.91,156892.0,33.2195,33.2195,33.1583,33.1583,156892.0
2017-09-12 13:05:00,37.91,37.94,37.88,37.9,164900.0,33.1583,33.1845,33.132,33.1495,164900.0
2017-09-12 13:10:00,37.89,37.9,37.88,37.89,22773.0,33.1408,33.1495,33.132,33.1408,22773.0
2017-09-12 13:15:00,37.9,37.91,37.89,37.91,41407.0,33.1495,33.1583,33.1408,33.1583,41407.0
2017-09-12 13:20:00,37.9,37.91,37.88,37.91,110448.0,33.1495,33.1583,33.132,33.1583,110448.0
2017-09-12 13:25:00,37.91,37.93,37.89,37.93,51067.0,33.1583,33.1758,33.1408,33.1758,51067.0
2017-09-12 13:30:00,37.93,37.94,37.92,37.93,44945.0,33.1758,33.1845,33.167,33.1758,44945.0
2017-09-12 13:35:00,37.93,37.94,37.88,37.91,153546.0,33.1758,33.1845,33.132,33.1583,153546.0
2017-09-12 13:40:00,37.91,37.95,37.9,37.95,36234.0,33.1583,33.1932,33.1495,33.1932,36234.0
2017-09-12 13:45:00,37.95,37.98,37.94,37.96,100006.0,33.1932,33.2195,33.1845,33.202,100006.0
2017-09-12 13:50:00,37.97,37.98,37.96,37.98,44809.0,33.2107,33.2195,33.202,33.2195,44809.0
2017-09-12 13:55:00,37.98,37.99,37.97,37.99,71381.0,33.2195,33.2282,33.2107,33.2282,71381.0
2017-09-12 14:00:00,37.98,38.0,37.98,37.99,162774.0,33.2195,33.237,33.2195,33.2282,162774.0
2017-09-12 14:05:00,37.99,38.0,37.92,37.93,205723.0,33.2282,33.237,33.167,33.1758,205723.0
2017-09-12 14:10:00,37.94,37.96,37.9,37.91,96083.0,33.1845,33.202,33.1495,33.1583,96083.0
2017-09-12 14:15:00,37.91,37.93,37.9,37.91,77031.0,33.1583,33.1758,33.1495,33.1583,77031.0
2017-09-12 14:20:00,37.9,37.94,37.9,37.94,64496.0,33.1495,33.1845,33.1495,33.1845,64496.0
2017-09-12 14:25:00,37.94,37.95,37.93,37.95,40663.0,33.1845,33.1932,33.1758,33.1932,40663.0
2017-09-12 14:30:00,37.95,37.96,37.94,37.95,114059.0,33.1932,33.202,33.1845,33.1932,114059.0
2017-09-12 14:35:00,37.95,38.0,37.94,37.98,177151.0,33.1932,33.237,33.1845,33.2195,177151.0
2017-09-12 14:40:00,37.99,38.0,37.94,37.94,106562.0,33.2282,33.237,33.1845,33.1845,106562.0
2017-09-12 14:45:00,37.95,37.97,37.93,37.97,100104.0,33.1932,33.2107,33.1758,33.2107,100104.0
2017-09-12 14:50:00,37.97,37.98,37.96,37.98,99966.0,33.2107,33.2195,33.202,33.2195,99966.0
2017-09-12 14:55:00,37.98,38.0,37.97,37.99,103215.0,33.2195,33.237,33.2107,33.2282,103215.0
2017-09-12 15:00:00,37.99,37.99,37.97,37.98,93620.0,33.2282,33.2282,33.2107,33.2195,93620.0
2017-09-12 15:05:00,37.98,37.99,37.96,37.98,126258.0,33.2195,33.2282,33.202,33.2195,126258.0
2017-09-12 15:10:00,37.98,37.99,37.96,37.98,259714.0,33.2195,33.2282,33.202,33.2195,259714.0
2017-09-12 15:15:00,37.98,38.0,37.95,37.96,177295.0,33.2195,33.237,33.1932,33.202,177295.0
2017-09-12 15:20:00,37.95,37.97,37.95,37.97,103537.0,33.1932,33.2107,33.1932,33.2107,103537.0
2017-09-12 15:25:00,37.97,37.97,37.96,37.97,73291.0,33.2107,33.2107,33.202,33.2107,73291.0
2017-09-12 15:30:00,37.97,37.97,37.92,37.93,232599.0,33.2107,33.2107,33.167,33.1758,232599.0
2017-09-12 15:35:00,37.93,37.94,37.92,37.93,126297.0,33.1758,33.1845,33.167,33.1758,126297.0
2017-09-12 15:40:00,37.93,37.93,37.88,37.91,249350.0,33.1758,33.1758,33.132,33.1583,249350.0
2017-09-12 15:45:00,37.9,37.91,37.87,37.87,201005.0,33.1495,33.1583,33.1233,33.1233,201005.0
2017-09-12 15:50:00,37.88,37.89,37.87,37.88,233939.0,33.132,33.1408,33.1233,33.132,233939.0
2017-09-12 15:55:00,37.88,37.9,37.87,37.9,468642.0,33.132,33.1495,33.1233,33.1495,468642.0
2017-09-13 09:30:00,37.88,37.92,37.82,37.9,144659.0,33.132,33.167,33.0795,33.1495,144659.0
2017-09-13 09:35:00,37.91,37.97,37.86,37.91,255206.0,33.1583,33.2107,33.1145,33.1583,255206.0
2017-09-13 09:40:00,37.91,37.94,37.86,37.91,138615.0,33.1583,33.1845,33.1145,33.1583,138615.0
2017-09-13 09:45:00,37.91,37.99,37.9,37.98,85424.0,33.1583,33.2282,33.1495,33.2195,85424.0
2017-09-13 09:50:00,37.98,38.0,37.95,37.97,88013.0,33.2195,33.237,33.1932,33.2107,88013.0
2017-09-13 09:55:00,37.97,38.05,37.96,38.01,524659.0,33.2107,33.2807,33.202,33.2457,524659.0
2017-09-13 10:00:00,38.01,38.08,38.01,38.08,251901.0,33.2457,33.307,33.2457,33.307,251901.0
2017-09-13 10:05:00,38.07,38.11,38.06,38.11,142664.0,33.2982,33.3332,33.2895,33.3332,142664.0
2017-09-13 10:10:00,38.11,38.17,38.07,38.16,191385.0,33.3332,33.3857,33.2982,33.3769,191385.0
2017-09-13 10:15:00,38.16,38.18,38.11,38.15,147516.0,33.3769,33.3944,33.3332,33.3682,147516.0
2017-09-13 10:20:00,38.15,38.16,38.13,38.16,89693.0,33.3682,33.3769,33.3507,33.3769,89693.0
2017-09-13 10:25:00,38.16,38.16,38.09,38.11,168285.0,33.3769,33.3769,33.3157,33.3332,168285.0
2017-09-13 10:30:00,38.11,38.12,38.05,38.09,179951.0,33.3332,33.3419,33.2807,33.3157,179951.0
2017-09-13 10:35:00,38.09,38.1,38.07,38.08,56768.0,33.3157,33.3244,33.2982,33.307,56768.0
2017-09-13 10:40:00,38.09,38.11,38.07,38.08,102303.0,33.3157,33.3332,33.2982,33.307,102303.0
2017-09-13 10:45:00,38.09,38.11,38.08,38.09,95772.0,33.3157,33.3332,33.307,33.3157,95772.0
2017-09-13 10:50:00,38.09,38.1,38.07,38.07,86813.0,33.3157,33.3244,33.2982,33.2982,86813.0
2017-09-13 10:55:00,38.07,38.08,38.06,38.07,61971.0,33.2982,33.307,33.2895,33.2982,61971.0
2017-09-13 11:00:00,38.07,38.11,38.07,38.09,145598.0,33.2982,33.3332,33.2982,33.3157,145598.0
2017-09-13 11:05:00,38.09,38.13,38.09,38.13,62026.0,33.3157,33.3507,33.3157,33.3507,62026.0
2017-09-13 11:10:00,38.13,38.15,38.11,38.13,170131.0,33.3507,33.3682,33.3332,33.3507,170131.0
2017-09-13 11:15:00,38.13,38.14,38.12,38.13,67626.0,33.3507,33.3594,33.3419,33.3507,67626.0
2017-09-13 11:20:00,38.14,38.14,38.09,38.11,74589.0,33.3594,33.3594,33.3157,33.3332,74589.0
2017-09-13 11:25:00,38.11,38.11,38.02,38.06,96747.0,33.3332,33.3332,33.2545,33.2895,96747.0
2017-09-13 11:30:00,38.05,38.09,38.05,38.08,107346.0,33.2807,33.3157,33.2807,33.307,107346.0
2017-09-13 11:35:00,38.09,38.09,38.06,38.06,156834.0,33.3157,33.3157,33.2895,33.2895,156834.0
2017-09-13 11:40:00,38.07,38.09,38.05,38.08,89432.0,33.2982,33.3157,33.2807,33.307,89432.0
2017-09-13 11:45:00,38.08,38.12,38.08,38.11,64396.0,33.307,33.3419,33.307,33.3332,64396.0
2017-09-13 11:50:00,38.11,38.12,38.09,38.11,58710.0,33.3332,33.3419,33.3157,33.3332,58710.0
2017-09-13 11:55:00,38.11,38.15,38.11,38.14,41877.0,33.3332,33.3682,33.3332,33.3594,41877.0
2017-09-13 12:00:00,38.15,38.19,38.14,38.18,88742.0,33.3682,33.4032,33.3594,33.3944,88742.0
2017-09-13 12:05:00,38.18,38.21,38.17,38.21,76253.0,33.3944,33.4207,33.3857,33.4207,76253.0
2017-09-13 12:10:00,38.2,38.21,38.16,38.19,79589.0,33.4119,33.4207,33.3769,33.4032,79589.0
2017-09-13 12:15:00,38.19,38.22,38.18,38.2,80062.0,33.4032,33.4294,33.3944,33.4119,80062.0
2017-09-13 12:20:00,38.2,38.22,38.19,38.2,66080.0,33.4119,33.4294,33.4032,33.4119,66080.0
2017-09-13 12:25:00,38.2,38.21,38.17,38.21,44375.0,33.4119,33.4207,33.3857,33.4207,44375.0
2017-09-13 12:30:00,38.2,38.22,38.2,38.2,27375.0,33.4119,33.4294,33.4119,33.4119,27375.0
2017-09-13 12:35:00,38.2,38.22,38.2,38.21,76976.0,33.4119,33.4294,33.4119,33.4207,76976.0
2017-09-13 12:40:00,38.2,38.24,38.2,38.24,61428.0,33.4119,33.4469,33.4119,33.4469,61428.0
2017-09-13 12:45:00,38.23,38.24,38.2,38.2,65265.0,33.4382,33.4469,33.4119,33.4119,65265.0
2017-09-13 12:50:00,38.21,38.21,38.19,38.19,27478.0,33.4207,33.4207,33.4032,33.4032,27478.0
2017-09-13 12:55:00,38.19,38.21,38.19,38.21,44004.0,33.4032,33.4207,33.4032,33.4207,44004.0
2017-09-13 13:00:00,38.2,38.2,38.15,38.18,98907.0,33.4119,33.4119,33.3682,33.3944,98907.0
2017-09-13 13:05:00,38.18,38.18,38.17,38.17,13511.0,33.3944,33.3944,33.3857,33.3857,13511.0
2017-09-13 13:10:00,38.17,38.18,38.17,38.17,49983.0,33.3857,33.3944,33.3857,33.3857,49983.0
2017-09-13 13:15:00,38.18,38.18,38.13,38.15,79005.0,33.3944,33.3944,33.3507,33.3682,79005.0
2017-09-13 13:20:00,38.16,38.16,38.09,38.09,111744.0,33.3769,33.3769,33.3157,33.3157,111744.0
2017-09-13 13:25:00,38.09,38.11,38.07,38.08,105855.0,33.3157,33.3332,33.2982,33.307,105855.0
2017-09-13 13:30:00,38.08,38.09,38.06,38.07,40162.0,33.307,33.3157,33.2895,33.2982,40162.0
2017-09-13 13:35:00,38.07,38.09,38.06,38.09,75079.0,33.2982,33.3157,33.2895,33.3157,75079.0
2017-09-13 13:40:00,38.08,38.12,38.08,38.11,70696.0,33.307,33.3419,33.307,33.3332,70696.0
2017-09-13 13:45:00,38.1,38.11,38.1,38.11,26680.0,33.3244,33.3332,33.3244,33.3332,26680.0
2017-09-13 13:50:00,38.11,38.11,38.09,38.09,67566.0,33.3332,33.3332,33.3157,33.3157,67566.0
2017-09-13 13:55:00,38.09,38.11,38.08,38.08,88028.0,33.3157,33.3332,33.307,33.307,88028.0
2017-09-13 14:00:00,38.08,38.11,38.07,38.09,94773.0,33.307,33.3332,33.2982,33.3157,94773.0
2017-09-13 14:05:00,38.09,38.1,38.06,38.09,66411.0,33.3157,33.3244,33.2895,33.3157,66411.0
2017-09-13 14:10:00,38.09,38.11,38.08,38.09,58697.0,33.3157,33.3332,33.307,33.3157,58697.0
2017-09-13 14:15:00,38.09,38.12,38.08,38.12,70461.0,33.3157,33.3419,33.307,33.3419,70461.0
2017-09-13 14:20:00,38.12,38.16,38.11,38.15,95488.0,33.3419,33.3769,33.3332,33.3682,95488.0
2017-09-13 14:25:00,38.16,38.19,38.15,38.17,78403.0,33.3769,33.4032,33.3682,33.3857,78403.0
2017-09-13 14:30:00,38.18,38.19,38.17,38.19,38529.0,33.3944,33.4032,33.3857,33.4032,38529.0
2017-09-13 14:35:00,38.19,38.21,38.18,38.19,128510.0,33.4032,33.4207,33.3944,33.4032,128510.0
2017-09-13 14:40:00,38.19,38.23,38.17,38.23,87662.0,33.4032,33.4382,33.3857,33.4382,87662.0
2017-09-13 14:45:00,38.22,38.23,38.22,38.23,27508.0,33.4294,33.4382,33.4294,33.4382,27508.0
2017-09-13 14:50:00,38.23,38.27,38.21,38.25,290405.0,33.4382,33.4731,33.4207,33.4556,290405.0
2017-09-13 14:55:00,38.25,38.27,38.24,38.27,67287.0,33.4556,33.4731,33.4469,33.4731,67287.0
2017-09-13 15:00:00,38.26,38.27,38.19,38.19,235373.0,33.4644,33.4731,33.4032,33.4032,235373.0
2017-09-13 15:05:00,38.19,38.22,38.18,38.2,126736.0,33.4032,33.4294,33.3944,33.4119,126736.0
2017-09-13 15:10:00,38.2,38.24,38.2,38.23,89075.0,33.4119,33.4469,33.4119,33.4382,89075.0
2017-09-13 15:15:00,38.24,38.24,38.2,38.22,100554.0,33.4469,33.4469,33.4119,33.4294,100554.0
2017-09-13 15:20:00,38.22,38.28,38.21,38.27,152242.0,33.4294,33.4819,33.4207,33.4731,152242.0
2017-09-13 15:25:00,38.27,38.28,38.26,38.27,89907.0,33.4731,33.4819,33.4644,33.4731,89907.0
2017-09-13 15:30:00,38.27,38.27,38.21,38.22,165105.0,33.4731,33.4731,33.4207,33.4294,165105.0
2017-09-13 15:35:00,38.22,38.22,38.2,38.2,150797.0,33.4294,33.4294,33.4119,33.4119,150797.0
2017-09-13 15:40:00,38.2,38.22,38.17,38.2,228820.0,33.4119,33.4294,33.3857,33.4119,228820.0
2017-09-13 15:45:00,38.2,38.22,38.19,38.21,174533.0,33.4119,33.4294,33.4032,33.4207,174533.0
2017-09-13 15:50:00,38.22,38.26,38.21,38.26,265720.0,33.4294,33.4644,33.4207,33.4644,265720.0
2017-09-13 15:55:00,38.26,38.26,38.21,38.22,501118.0,33.4644,33.4644,33.4207,33.4294,501118.0
2017-09-14 09:30:00,38.19,38.36,38.15,38.34,304029.0,33.4032,33.5519,33.3682,33.5344,304029.0
2017-09-14 09:35:00,38.35,38.38,38.23,38.24,142977.0,33.5431,33.5694,33.4382,33.4469,142977.0
2017-09-14 09:40:00,38.24,38.27,38.11,38.15,351314.0,33.4469,33.4731,33.3332,33.3682,351314.0
2017-09-14 09:45:00,38.14,38.33,38.13,38.32,130050.0,33.3594,33.5256,33.3507,33.5169,130050.0
2017-09-14 09:50:00,38.31,38.35,38.26,38.29,138816.0,33.5081,33.5431,33.4644,33.4906,138816.0
2017-09-14 09:55:00,38.29,38.3,38.23,38.23,74175.0,33.4906,33.4994,33.4382,33.4382,74175.0
2017-09-14 10:00:00,38.24,38.3,38.23,38.3,94239.0,33.4469,33.4994,33.4382,33.4994,94239.0
2017-09-14 10:05:00,38.3,38.35,38.28,38.35,247425.0,33.4994,33.5431,33.4819,33.5431,247425.0
2017-09-14 10:10:00,38.34,38.36,38.31,38.31,195450.0,33.5344,33.5519,33.5081,33.5081,195450.0
2017-09-14 10:15:00,38.31,38.32,38.24,38.25,138363.0,33.5081,33.5169,33.4469,33.4556,138363.0
2017-09-14 10:20:00,38.25,38.29,38.24,38.27,102847.0,33.4556,33.4906,33.4469,33.4731,102847.0
2017-09-14 10:25:00,38.28,38.33,38.27,38.29,170641.0,33.4819,33.5256,33.4731,33.4906,170641.0
2017-09-14 10:30:00,38.3,38.34,38.27,38.33,109580.0,33.4994,33.5344,33.4731,33.5256,109580.0
2017-09-14 10:35:00,38.34,38.36,38.33,38.34,459678.0,33.5344,33.5519,33.5256,33.5344,459678.0
2017-09-14 10:40:00,38.34,38.37,38.34,38.37,121316.0,33.5344,33.5606,33.5344,33.5606,121316.0
2017-09-14 10:45:00,38.37,38.42,38.35,38.41,212500.0,33.5606,33.6043,33.5431,33.5956,212500.0
2017-09-14 10:50:00,38.42,38.5,38.42,38.5,138300.0,33.6043,33.6743,33.6043,33.6743,138300.0
2017-09-14 10:55:00,38.49,38.5,38.48,38.49,181085.0,33.6656,33.6743,33.6568,33.6656,181085.0
2017-09-14 11:00:00,38.49,38.5,38.46,38.5,189090.0,33.6656,33.6743,33.6393,33.6743,189090.0
2017-09-14 11:05:00,38.5,38.61,38.49,38.61,326082.0,33.6743,33.7705,33.6656,33.7705,326082.0
2017-09-14 11:10:00,38.61,38.69,38.6,38.66,271665.0,33.7705,33.8405,33.7618,33.8143,271665.0
2017-09-14 11:15:00,38.66,38.7,38.64,38.69,298504.0,33.8143,33.8492,33.7968,33.8405,298504.0
2017-09-14 11:20:00,38.69,38.77,38.67,38.74,483246.0,33.8405,33.9105,33.823,33.8842,483246.0
2017-09-14 11:25:00,38.74,38.8,38.72,38.8,573649.0,33.8842,33.9367,33.8667,33.9367,573649.0
2017-09-14 11:30:00,38.8,38.96,38.79,38.95,401822.0,33.9367,34.0767,33.928,34.0679,401822.0
2017-09-14 11:35:00,38.95,38.98,38.93,38.95,267572.0,34.0679,34.0941,34.0504,34.0679,267572.0
2017-09-14 11:40:00,38.95,38.99,38.93,38.96,254632.0,34.0679,34.1029,34.0504,34.0767,254632.0
2017-09-14 11:45:00,38.96,38.98,38.95,38.98,208510.0,34.0767,34.0941,34.0679,34.0941,208510.0
2017-09-14 11:50:00,38.98,38.99,38.96,38.97,134763.0,34.0941,34.1029,34.0767,34.0854,134763.0
2017-09-14 11:55:00,38.97,39.0,38.96,38.98,171900.0,34.0854,34.1116,34.0767,34.0941,171900.0
2017-09-14 12:00:00,38.99,39.05,38.98,39.05,310264.0,34.1029,34.1554,34.0941,34.1554,310264.0
2017-09-14 12:05:00,39.05,39.17,39.04,39.08,378878.0,34.1554,34.2603,34.1466,34.1816,378878.0
2017-09-14 12:10:00,39.09,39.18,39.04,39.16,384564.0,34.1904,34.2691,34.1466,34.2516,384564.0
2017-09-14 12:15:00,39.15,39.16,39.07,39.08,205883.0,34.2428,34.2516,34.1729,34.1816,205883.0
2017-09-14 12:20:00,39.08,39.1,39.03,39.07,197117.0,34.1816,34.1991,34.1379,34.1729,197117.0
2017-09-14 12:25:00,39.06,39.07,39.04,39.05,72663.0,34.1641,34.1729,34.1466,34.1554,72663.0
2017-09-14 12:30:00,39.05,39.06,39.02,39.05,150344.0,34.1554,34.1641,34.1291,34.1554,150344.0
2017-09-14 12:35:00,39.04,39.05,38.93,38.95,307951.0,34.1466,34.1554,34.0504,34.0679,307951.0
2017-09-14 12:40:00,38.94,38.95,38.9,38.93,120896.0,34.0592,34.0679,34.0242,34.0504,120896.0
2017-09-14 12:45:00,38.93,38.96,38.89,38.95,92890.0,34.0504,34.0767,34.0154,34.0679,92890.0
2017-09-14 12:50:00,38.95,38.98,38.93,38.95,113247.0,34.0679,34.0941,34.0504,34.0679,113247.0
2017-09-14 12:55:00,38.94,38.95,38.79,38.85,419432.0,34.0592,34.0679,33.928,33.9804,419432.0
2017-09-14 13:00:00,38.86,38.87,38.8,38.8,149990.0,33.9892,33.9979,33.9367,33.9367,149990.0
2017-09-14 13:05:00,38.8,38.83,38.75,38.79,128374.0,33.9367,33.9629,33.893,33.928,128374.0
2017-09-14 13:10:00,38.79,38.81,38.77,38.79,75234.0,33.928,33.9455,33.9105,33.928,75234.0
2017-09-14 13:15:00,38.79,38.85,38.78,38.85,68952.0,33.928,33.9804,33.9192,33.9804,68952.0
2017-09-14 13:20:00,38.85,38.91,38.83,38.89,117986.0,33.9804,34.0329,33.9629,34.0154,117986.0
2017-09-14 13:25:00,38.9,38.91,38.85,38.88,105728.0,34.0242,34.0329,33.9804,34.0067,105728.0
2017-09-14 13:30:00,38.88,38.89,38.83,38.83,120142.0,34.0067,34.0154,33.9629,33.9629,120142.0
2017-09-14 13:35:00,38.83,38.89,38.83,38.88,96963.0,33.9629,34.0154,33.9629,34.0067,96963.0
2017-09-14 13:40:00,38.88,38.92,38.87,38.9,120712.0,34.0067,34.0417,33.9979,34.0242,120712.0
2017-09-14 13:45:00,38.9,38.91,38.83,38.85,134227.0,34.0242,34.0329,33.9629,33.9804,134227.0
2017-09-14 13:50:00,38.84,38.85,38.79,38.82,129187.0,33.9717,33.9804,33.928,33.9542,129187.0
2017-09-14 13:55:00,38.82,38.88,38.81,38.88,71881.0,33.9542,34.0067,33.9455,34.0067,71881.0
2017-09-14 14:00:00,38.88,38.89,38.84,38.89,93531.0,34.0067,34.0154,33.9717,34.0154,93531.0
2017-09-14 14:05:00,38.89,38.9,38.88,38.89,85536.0,34.0154,34.0242,34.0067,34.0154,85536.0
2017-09-14 14:10:00,38.89,38.9,38.83,38.86,102366.0,34.0154,34.0242,33.9629,33.9892,102366.0
2017-09-14 14:15:00,38.86,38.87,38.85,38.87,50693.0,33.9892,33.9979,33.9804,33.9979,50693.0
2017-09-14 14:20:00,38.87,38.88,38.84,38.86,112782.0,33.9979,34.0067,33.9717,33.9892,112782.0
2017-09-14 14:25:00,38.86,38.87,38.85,38.87,48474.0,33.9892,33.9979,33.9804,33.9979,48474.0
2017-09-14 14:30:00,38.86,38.87,38.85,38.87,58522.0,33.9892,33.9979,33.9804,33.9979,58522.0
2017-09-14 14:35:00,38.87,38.87,38.81,38.84,230662.0,33.9979,33.9979,33.9455,33.9717,230662.0
2017-09-14 14:40:00,38.84,38.88,38.84,38.86,188275.0,33.9717,34.0067,33.9717,33.9892,188275.0
2017-09-14 14:45:00,38.86,38.87,38.86,38.87,46627.0,33.9892,33.9979,33.9892,33.9979,46627.0
2017-09-14 14:50:00,38.87,38.89,38.84,38.84,159514.0,33.9979,34.0154,33.9717,33.9717,159514.0
2017-09-14 14:55:00,38.84,38.85,38.81,38.82,88753.0,33.9717,33.9804,33.9455,33.9542,88753.0
2017-09-14 15:00:00,38.82,38.84,38.8,38.84,161296.0,33.9542,33.9717,33.9367,33.9717,161296.0
2017-09-14 15:05:00,38.84,38.84,38.81,38.82,77780.0,33.9717,33.9717,33.9455,33.9542,77780.0
2017-09-14 15:10:00,38.82,38.82,38.79,38.82,131446.0,33.9542,33.9542,33.928,33.9542,131446.0
2017-09-14 15:15:00,38.82,38.82,38.79,38.82,123813.0,33.9542,33.9542,33.928,33.9542,123813.0
2017-09-14 15:20:00,38.82,38.82,38.79,38.82,136883.0,33.9542,33.9542,33.928,33.9542,136883.0
2017-09-14 15:25:00,38.82,38.82,38.79,38.79,123726.0,33.9542,33.9542,33.928,33.928,123726.0
2017-09-14 15:30:00,38.79,38.85,38.78,38.84,173933.0,33.928,33.9804,33.9192,33.9717,173933.0
2017-09-14 15:35:00,38.83,38.85,38.8,38.82,172379.0,33.9629,33.9804,33.9367,33.9542,172379.0
2017-09-14 15:40:00,38.82,38.82,38.77,38.77,228723.0,33.9542,33.9542,33.9105,33.9105,228723.0
2017-09-14 15:45:00,38.77,38.78,38.77,38.77,147827.0,33.9105,33.9192,33.9105,33.9105,147827.0
2017-09-14 15:50:00,38.78,38.81,38.77,38.8,274557.0,33.9192,33.9455,33.9105,33.9367,274557.0
2017-09-14 15:55:00,38.8,38.82,38.79,38.81,763664.0,33.9367,33.9542,33.928,33.9455,763664.0
2017-09-15 09:30:00,38.74,38.93,38.64,38.92,1175373.0,33.8842,34.0504,33.7968,34.0417,1175373.0
2017-09-15 09:35:00,38.92,39.0,38.91,38.97,259890.0,34.0417,34.1116,34.0329,34.0854,259890.0
2017-09-15 09:40:00,38.96,38.98,38.83,38.87,314743.0,34.0767,34.0941,33.9629,33.9979,314743.0
2017-09-15 09:45:00,38.87,38.93,38.83,38.84,296353.0,33.9979,34.0504,33.9629,33.9717,296353.0
2017-09-15 09:50:00,38.83,38.89,38.8,38.85,119009.0,33.9629,34.0154,33.9367,33.9804,119009.0
2017-09-15 09:55:00,38.84,38.9,38.83,38.88,121186.0,33.9717,34.0242,33.9629,34.0067,121186.0
2017-09-15 10:00:00,38.88,38.89,38.8,38.8,136051.0,34.0067,34.0154,33.9367,33.9367,136051.0
2017-09-15 10:05:00,38.81,38.84,38.75,38.83,104232.0,33.9455,33.9717,33.893,33.9629,104232.0
2017-09-15 10:10:00,38.83,38.85,38.77,38.84,154626.0,33.9629,33.9804,33.9105,33.9717,154626.0
2017-09-15 10:15:00,38.84,38.91,38.84,38.9,95368.0,33.9717,34.0329,33.9717,34.0242,95368.0
2017-09-15 10:20:00,38.9,38.92,38.86,38.9,111132.0,34.0242,34.0417,33.9892,34.0242,111132.0
2017-09-15 10:25:00,38.9,38.9,38.88,38.9,40319.0,34.0242,34.0242,34.0067,34.0242,40319.0
2017-09-15 10:30:00,38.9,38.94,38.88,38.92,165688.0,34.0242,34.0592,34.0067,34.0417,165688.0
2017-09-15 10:35:00,38.92,38.94,38.86,38.86,81651.0,34.0417,34.0592,33.9892,33.9892,81651.0
2017-09-15 10:40:00,38.87,38.87,38.82,38.84,90969.0,33.9979,33.9979,33.9542,33.9717,90969.0
2017-09-15 10:45:00,38.85,38.89,38.84,38.88,90199.0,33.9804,34.0154,33.9717,34.0067,90199.0
2017-09-15 10:50:00,38.88,38.91,38.87,38.89,125355.0,34.0067,34.0329,33.9979,34.0154,125355.0
2017-09-15 10:55:00,38.89,38.9,38.88,38.9,92711.0,34.0154,34.0242,34.0067,34.0242,92711.0
2017-09-15 11:00:00,38.89,38.9,38.86,38.87,88444.0,34.0154,34.0242,33.9892,33.9979,88444.0
2017-09-15 11:05:00,38.87,38.9,38.87,38.87,95122.0,33.9979,34.0242,33.9979,33.9979,95122.0
2017-09-15 11:10:00,38.87,38.88,38.85,38.87,88068.0,33.9979,34.0067,33.9804,33.9979,88068.0
2017-09-15 11:15:00,38.87,38.87,38.85,38.87,71495.0,33.9979,33.9979,33.9804,33.9979,71495.0
2017-09-15 11:20:00,38.87,38.89,38.86,38.89,86901.0,33.9979,34.0154,33.9892,34.0154,86901.0
2017-09-15 11:25:00,38.89,38.9,38.88,38.89,85217.0,34.0154,34.0242,34.0067,34.0154,85217.0
2017-09-15 11:30:00,38.9,38.9,38.87,38.9,134325.0,34.0242,34.0242,33.9979,34.0242,134325.0
2017-09-15 11:35:00,38.9,38.91,38.88,38.89,94788.0,34.0242,34.0329,34.0067,34.0154,94788.0
2017-09-15 11:40:00,38.89,38.9,38.88,38.9,55021.0,34.0154,34.0242,34.0067,34.0242,55021.0
2017-09-15 11:45:00,38.9,38.95,38.89,38.94,99030.0,34.0242,34.0679,34.0154,34.0592,99030.0
2017-09-15 11:50:00,38.94,38.95,38.88,38.93,88475.0,34.0592,34.0679,34.0067,34.0504,88475.0
2017-09-15 11:55:00,38.93,38.95,38.92,38.95,51100.0,34.0504,34.0679,34.0417,34.0679,51100.0
2017-09-15 12:00:00,38.95,38.95,38.88,38.9,99797.0,34.0679,34.0679,34.0067,34.0242,99797.0
2017-09-15 12:05:00,38.9,38.92,38.89,38.9,50496.0,34.0242,34.0417,34.0154,34.0242,50496.0
2017-09-15 12:10:00,38.9,38.94,38.89,38.91,61241.0,34.0242,34.0592,34.0154,34.0329,61241.0
2017-09-15 12:15:00,38.91,38.92,38.89,38.9,65721.0,34.0329,34.0417,34.0154,34.0242,65721.0
2017-09-15 12:20:00,38.9,38.9,38.88,38.9,87258.0,34.0242,34.0242,34.0067,34.0242,87258.0
2017-09-15 12:25:00,38.9,38.9,38.89,38.89,56338.0,34.0242,34.0242,34.0154,34.0154,56338.0
2017-09-15 12:30:00,38.9,38.92,38.88,38.9,246669.0,34.0242,34.0417,34.0067,34.0242,246669.0
2017-09-15 12:35:00,38.89,38.91,38.88,38.89,61570.0,34.0154,34.0329,34.0067,34.0154,61570.0
2017-09-15 12:40:00,38.89,38.91,38.88,38.9,45765.0,34.0154,34.0329,34.0067,34.0242,45765.0
2017-09-15 12:45:00,38.9,38.96,38.89,38.96,85088.0,34.0242,34.0767,34.0154,34.0767,85088.0
2017-09-15 12:50:00,38.96,38.96,38.93,38.95,136370.0,34.0767,34.0767,34.0504,34.0679,136370.0
2017-09-15 12:55:00,38.95,38.98,38.94,38.98,57903.0,34.0679,34.0941,34.0592,34.0941,57903.0
2017-09-15 13:00:00,38.98,38.98,38.95,38.96,155650.0,34.0941,34.0941,34.0679,34.0767,155650.0
2017-09-15 13:05:00,38.96,38.97,38.94,38.96,67229.0,34.0767,34.0854,34.0592,34.0767,67229.0
2017-09-15 13:10:00,38.97,38.98,38.96,38.98,46283.0,34.0854,34.0941,34.0767,34.0941,46283.0
2017-09-15 13:15:00,38.98,38.99,38.97,38.98,36848.0,34.0941,34.1029,34.0854,34.0941,36848.0
2017-09-15 13:20:00,38.98,39.0,38.95,38.98,130987.0,34.0941,34.1116,34.0679,34.0941,130987.0
2017-09-15 13:25:00,38.99,39.01,38.98,39.01,140353.0,34.1029,34.1204,34.0941,34.1204,140353.0
2017-09-15 13:30:00,39.01,39.02,39.0,39.01,53500.0,34.1204,34.1291,34.1116,34.1204,53500.0
2017-09-15 13:35:00,39.01,39.01,38.96,38.99,109569.0,34.1204,34.1204,34.0767,34.1029,109569.0
2017-09-15 13:40:00,38.98,39.02,38.98,39.01,50925.0,34.0941,34.1291,34.0941,34.1204,50925.0
2017-09-15 13:45:00,39.02,39.03,38.99,38.99,112276.0,34.1291,34.1379,34.1029,34.1029,112276.0
2017-09-15 13:50:00,38.99,39.0,38.98,38.99,53483.0,34.1029,34.1116,34.0941,34.1029,53483.0
2017-09-15 13:55:00,38.99,38.99,38.91,38.91,90729.0,34.1029,34.1029,34.0329,34.0329,90729.0
2017-09-15 14:00:00,38.91,38.92,38.9,38.9,29622.0,34.0329,34.0417,34.0242,34.0242,29622.0
2017-09-15 14:05:00,38.91,38.91,38.87,38.91,105626.0,34.0329,34.0329,33.9979,34.0329,105626.0
2017-09-15 14:10:00,38.91,38.92,38.89,38.91,105243.0,34.0329,34.0417,34.0154,34.0329,105243.0
2017-09-15 14:15:00,38.91,38.91,38.88,38.89,83536.0,34.0329,34.0329,34.0067,34.0154,83536.0
2017-09-15 14:20:00,38.89,38.91,38.88,38.9,71524.0,34.0154,34.0329,34.0067,34.0242,71524.0
2017-09-15 14:25:00,38.89,38.92,38.89,38.92,99849.0,34.0154,34.0417,34.0154,34.0417,99849.0
2017-09-15 14:30:00,38.92,38.93,38.9,38.91,268457.0,34.0417,34.0504,34.0242,34.0329,268457.0
2017-09-15 14:35:00,38.91,38.92,38.89,38.91,233514.0,34.0329,34.0417,34.0154,34.0329,233514.0
2017-09-15 14:40:00,38.91,38.94,38.88,38.91,149837.0,34.0329,34.0592,34.0067,34.0329,149837.0
2017-09-15 14:45:00,38.92,38.94,38.91,38.94,137378.0,34.0417,34.0592,34.0329,34.0592,137378.0
2017-09-15 14:50:00,38.93,38.94,38.89,38.91,125866.0,34.0504,34.0592,34.0154,34.0329,125866.0
2017-09-15 14:55:00,38.91,38.92,38.91,38.91,46319.0,34.0329,34.0417,34.0329,34.0329,46319.0
2017-09-15 15:00:00,38.92,38.92,38.89,38.91,243606.0,34.0417,34.0417,34.0154,34.0329,243606.0
2017-09-15 15:05:00,38.9,38.92,38.89,38.9,165072.0,34.0242,34.0417,34.0154,34.0242,165072.0
2017-09-15 15:10:00,38.9,38.92,38.9,38.91,148431.0,34.0242,34.0417,34.0242,34.0329,148431.0
2017-09-15 15:15:00,38.91,38.92,38.89,38.91,120841.0,34.0329,34.0417,34.0154,34.0329,120841.0
2017-09-15 15:20:00,38.91,38.92,38.89,38.9,174990.0,34.0329,34.0417,34.0154,34.0242,174990.0
2017-09-15 15:25:00,38.9,38.9,38.84,38.89,128748.0,34.0242,34.0242,33.9717,34.0154,128748.0
2017-09-15 15:30:00,38.89,38.92,38.88,38.88,242649.0,34.0154,34.0417,34.0067,34.0067,242649.0
2017-09-15 15:35:00,38.89,38.91,38.87,38.91,249109.0,34.0154,34.0329,33.9979,34.0329,249109.0
2017-09-15 15:40:00,38.91,38.92,38.88,38.91,493721.0,34.0329,34.0417,34.0067,34.0329,493721.0
2017-09-15 15:45:00,38.91,38.92,38.87,38.87,237832.0,34.0329,34.0417,33.9979,33.9979,237832.0
2017-09-15 15:50:00,38.88,38.91,38.84,38.9,511107.0,34.0067,34.0329,33.9717,34.0242,511107.0
2017-09-15 15:55:00,38.9,38.9,38.79,38.83,1706729.0,34.0242,34.0242,33.928,33.9629,1706729.0
2017-09-18 09:30:00,38.9,38.95,38.84,38.92,257072.0,34.0242,34.0679,33.9717,34.0417,257072.0
2017-09-18 09:35:00,38.93,38.95,38.82,38.91,358230.0,34.0504,34.0679,33.9542,34.0329,358230.0
2017-09-18 09:40:00,38.91,38.95,38.8,38.87,230441.0,34.0329,34.0679,33.9367,33.9979,230441.0
2017-09-18 09:45:00,38.87,38.96,38.81,38.93,167692.0,33.9979,34.0767,33.9455,34.0504,167692.0
2017-09-18 09:50:00,38.94,38.98,38.87,38.89,124017.0,34.0592,34.0941,33.9979,34.0154,124017.0
2017-09-18 09:55:00,38.9,38.92,38.86,38.91,76120.0,34.0242,34.0417,33.9892,34.0329,76120.0
2017-09-18 10:00:00,38.91,38.95,38.89,38.9,122462.0,34.0329,34.0679,34.0154,34.0242,122462.0
2017-09-18 10:05:00,38.89,38.92,38.86,38.88,131757.0,34.0154,34.0417,33.9892,34.0067,131757.0
2017-09-18 10:10:00,38.88,38.88,38.81,38.83,113359.0,34.0067,34.0067,33.9455,33.9629,113359.0
2017-09-18 10:15:00,38.84,38.86,38.83,38.84,50779.0,33.9717,33.9892,33.9629,33.9717,50779.0
2017-09-18 10:20:00,38.83,38.85,38.8,38.81,97912.0,33.9629,33.9804,33.9367,33.9455,97912.0
2017-09-18 10:25:00,38.82,38.86,38.79,38.86,79909.0,33.9542,33.9892,33.928,33.9892,79909.0
2017-09-18 10:30:00,38.85,38.87,38.82,38.86,104547.0,33.9804,33.9979,33.9542,33.9892,104547.0
2017-09-18 10:35:00,38.86,38.89,38.86,38.87,71703.0,33.9892,34.0154,33.9892,33.9979,71703.0
2017-09-18 10:40:00,38.87,38.89,38.84,38.89,50740.0,33.9979,34.0154,33.9717,34.0154,50740.0
2017-09-18 10:45:00,38.89,38.9,38.85,38.88,95118.0,34.0154,34.0242,33.9804,34.0067,95118.0
2017-09-18 10:50:00,38.87,38.87,38.8,38.83,84780.0,33.9979,33.9979,33.9367,33.9629,84780.0
2017-09-18 10:55:00,38.83,38.83,38.79,38.8,83996.0,33.9629,33.9629,33.928,33.9367,83996.0
2017-09-18 11:00:00,38.8,38.84,38.79,38.83,62671.0,33.9367,33.9717,33.928,33.9629,62671.0
2017-09-18 11:05:00,38.82,38.83,38.7,38.7,381559.0,33.9542,33.9629,33.8492,33.8492,381559.0
2017-09-18 11:10:00,38.71,38.76,38.7,38.71,153570.0,33.858,33.9017,33.8492,33.858,153570.0
2017-09-18 11:15:00,38.72,38.72,38.67,38.69,151734.0,33.8667,33.8667,33.823,33.8405,151734.0
2017-09-18 11:20:00,38.69,38.7,38.65,38.65,55748.0,33.8405,33.8492,33.8055,33.8055,55748.0
2017-09-18 11:25:00,38.66,38.68,38.59,38.6,141254.0,33.8143,33.8317,33.753,33.7618,141254.0
2017-09-18 11:30:00,38.61,38.65,38.59,38.59,148462.0,33.7705,33.8055,33.753,33.753,148462.0
2017-09-18 11:35:00,38.59,38.63,38.55,38.63,146770.0,33.753,33.788,33.718,33.788,146770.0
2017-09-18 11:40:00,38.63,38.68,38.62,38.64,103513.0,33.788,33.8317,33.7793,33.7968,103513.0
2017-09-18 11:45:00,38.64,38.67,38.63,38.66,27969.0,33.7968,33.823,33.788,33.8143,27969.0
2017-09-18 11:50:00,38.66,38.67,38.59,38.59,81044.0,33.8143,33.823,33.753,33.753,81044.0
2017-09-18 11:55:00,38.59,38.65,38.59,38.65,89899.0,33.753,33.8055,33.753,33.8055,89899.0
2017-09-18 12:00:00,38.65,38.69,38.63,38.65,120721.0,33.8055,33.8405,33.788,33.8055,120721.0
2017-09-18 12:05:00,38.66,38.68,38.63,38.65,61541.0,33.8143,33.8317,33.788,33.8055,61541.0
2017-09-18 12:10:00,38.65,38.66,38.62,38.63,45085.0,33.8055,33.8143,33.7793,33.788,45085.0
2017-09-18 12:15:00,38.63,38.66,38.62,38.65,73706.0,33.788,33.8143,33.7793,33.8055,73706.0
2017-09-18 12:20:00,38.65,38.7,38.64,38.67,107301.0,33.8055,33.8492,33.7968,33.823,107301.0
2017-09-18 12:25:00,38.67,38.69,38.65,38.69,79113.0,33.823,33.8405,33.8055,33.8405,79113.0
2017-09-18 12:30:00,38.69,38.69,38.66,38.66,47520.0,33.8405,33.8405,33.8143,33.8143,47520.0
2017-09-18 12:35:00,38.66,38.67,38.63,38.66,68794.0,33.8143,33.823,33.788,33.8143,68794.0
2017-09-18 12:40:00,38.66,38.68,38.65,38.67,59638.0,33.8143,33.8317,33.8055,33.823,59638.0
2017-09-18 12:45:00,38.67,38.69,38.64,38.68,78263.0,33.823,33.8405,33.7968,33.8317,78263.0
2017-09-18 12:50:00,38.68,38.68,38.65,38.66,45520.0,33.8317,33.8317,33.8055,33.8143,45520.0
2017-09-18 12:55:00,38.66,38.66,38.62,38.62,121190.0,33.8143,33.8143,33.7793,33.7793,121190.0
2017-09-18 13:00:00,38.63,38.65,38.62,38.65,31723.0,33.788,33.8055,33.7793,33.8055,31723.0
2017-09-18 13:05:00,38.65,38.67,38.64,38.66,45561.0,33.8055,33.823,33.7968,33.8143,45561.0
2017-09-18 13:10:00,38.66,38.67,38.62,38.65,89393.0,33.8143,33.823,33.7793,33.8055,89393.0
2017-09-18 13:15:00,38.64,38.66,38.63,38.65,45204.0,33.7968,33.8143,33.788,33.8055,45204.0
2017-09-18 13:20:00,38.65,38.68,38.64,38.68,42904.0,33.8055,33.8317,33.7968,33.8317,42904.0
2017-09-18 13:25:00,38.68,38.68,38.63,38.63,149459.0,33.8317,33.8317,33.788,33.788,149459.0
2017-09-18 13:30:00,38.64,38.66,38.63,38.66,33819.0,33.7968,33.8143,33.788,33.8143,33819.0
2017-09-18 13:35:00,38.66,38.67,38.64,38.66,70681.0,33.8143,33.823,33.7968,33.8143,70681.0
2017-09-18 13:40:00,38.67,38.7,38.66,38.69,27678.0,33.823,33.8492,33.8143,33.8405,27678.0
2017-09-18 13:45:00,38.69,38.7,38.65,38.67,126241.0,33.8405,33.8492,33.8055,33.823,126241.0
2017-09-18 13:50:00,38.67,38.67,38.65,38.67,41025.0,33.823,33.823,33.8055,33.823,41025.0
2017-09-18 13:55:00,38.68,38.68,38.67,38.68,16243.0,33.8317,33.8317,33.823,33.8317,16243.0
2017-09-18 14:00:00,38.68,38.68,38.64,38.66,64949.0,33.8317,33.8317,33.7968,33.8143,64949.0
2017-09-18 14:05:00,38.65,38.66,38.64,38.65,40557.0,33.8055,33.8143,33.7968,33.8055,40557.0
2017-09-18 14:10:00,38.65,38.65,38.61,38.63,64088.0,33.8055,33.8055,33.7705,33.788,64088.0
2017-09-18 14:15:00,38.62,38.63,38.59,38.6,84708.0,33.7793,33.788,33.753,33.7618,84708.0
2017-09-18 14:20:00,38.6,38.63,38.59,38.61,204631.0,33.7618,33.788,33.753,33.7705,204631.0
2017-09-18 14:25:00,38.6,38.66,38.6,38.64,121918.0,33.7618,33.8143,33.7618,33.7968,121918.0
2017-09-18 14:30:00,38.65,38.65,38.61,38.62,121352.0,33.8055,33.8055,33.7705,33.7793,121352.0
2017-09-18 14:35:00,38.63,38.65,38.61,38.63,84696.0,33.788,33.8055,33.7705,33.788,84696.0
2017-09-18 14:40:00,38.63,38.66,38.62,38.64,57805.0,33.788,33.8143,33.7793,33.7968,57805.0
2017-09-18 14:45:00,38.64,38.67,38.64,38.66,50939.0,33.7968,33.823,33.7968,33.8143,50939.0
2017-09-18 14:50:00,38.65,38.67,38.62,38.63,113250.0,33.8055,33.823,33.7793,33.788,113250.0
2017-09-18 14:55:00,38.64,38.67,38.61,38.65,75854.0,33.7968,33.823,33.7705,33.8055,75854.0
2017-09-18 15:00:00,38.65,38.68,38.64,38.68,85655.0,33.8055,33.8317,33.7968,33.8317,85655.0
2017-09-18 15:05:00,38.67,38.68,38.63,38.66,98487.0,33.823,33.8317,33.788,33.8143,98487.0
2017-09-18 15:10:00,38.66,38.68,38.63,38.63,81716.0,33.8143,33.8317,33.788,33.788,81716.0
2017-09-18 15:15:00,38.64,38.64,38.56,38.59,216491.0,33.7968,33.7968,33.7268,33.753,216491.0
2017-09-18 15:20:00,38.59,38.65,38.59,38.64,65279.0,33.753,33.8055,33.753,33.7968,65279.0
2017-09-18 15:25:00,38.64,38.66,38.63,38.64,94682.0,33.7968,33.8143,33.788,33.7968,94682.0
2017-09-18 15:30:00,38.64,38.64,38.59,38.63,134989.0,33.7968,33.7968,33.753,33.788,134989.0
2017-09-18 15:35:00,38.63,38.64,38.61,38.63,119162.0,33.788,33.7968,33.7705,33.788,119162.0
2017-09-18 15:40:00,38.63,38.66,38.62,38.64,147904.0,33.788,33.8143,33.7793,33.7968,147904.0
2017-09-18 15:45:00,38.63,38.64,38.61,38.63,179376.0,33.788,33.7968,33.7705,33.788,179376.0
2017-09-18 15:50:00,38.63,38.65,38.59,38.62,250872.0,33.788,33.8055,33.753,33.7793,250872.0
2017-09-18 15:55:00,38.63,38.64,38.57,38.58,523532.0,33.788,33.7968,33.7355,33.7443,523532.0
2017-09-19 09:30:00,38.54,38.78,38.54,38.75,204291.0,33.7093,33.9192,33.7093,33.893,204291.0
2017-09-19 09:35:00,38.75,38.79,38.7,38.72,143574.0,33.893,33.928,33.8492,33.8667,143574.0
2017-09-19 09:40:00,38.73,38.81,38.72,38.8,152570.0,33.8755,33.9455,33.8667,33.9367,152570.0
2017-09-19 09:45:00,38.8,38.87,38.79,38.83,258583.0,33.9367,33.9979,33.928,33.9629,258583.0
2017-09-19 09:50:00,38.83,38.83,38.72,38.72,114396.0,33.9629,33.9629,33.8667,33.8667,114396.0
2017-09-19 09:55:00,38.72,38.75,38.69,38.73,75582.0,33.8667,33.893,33.8405,33.8755,75582.0
2017-09-19 10:00:00,38.73,38.8,38.72,38.78,132999.0,33.8755,33.9367,33.8667,33.9192,132999.0
2017-09-19 10:05:00,38.78,38.81,38.76,38.8,85822.0,33.9192,33.9455,33.9017,33.9367,85822.0
2017-09-19 10:10:00,38.79,38.8,38.75,38.77,50588.0,33.928,33.9367,33.893,33.9105,50588.0
2017-09-19 10:15:00,38.77,38.77,38.73,38.75,127991.0,33.9105,33.9105,33.8755,33.893,127991.0
2017-09-19 10:20:00,38.74,38.77,38.72,38.75,126133.0,33.8842,33.9105,33.8667,33.893,126133.0
2017-09-19 10:25:00,38.75,38.78,38.74,38.77,64532.0,33.893,33.9192,33.8842,33.9105,64532.0
2017-09-19 10:30:00,38.77,38.79,38.73,38.75,62850.0,33.9105,33.928,33.8755,33.893,62850.0
2017-09-19 10:35:00,38.75,38.82,38.74,38.82,68870.0,33.893,33.9542,33.8842,33.9542,68870.0
2017-09-19 10:40:00,38.81,38.82,38.76,38.77,223349.0,33.9455,33.9542,33.9017,33.9105,223349.0
2017-09-19 10:45:00,38.76,38.79,38.76,38.77,53486.0,33.9017,33.928,33.9017,33.9105,53486.0
2017-09-19 10:50:00,38.76,38.84,38.76,38.81,113767.0,33.9017,33.9717,33.9017,33.9455,113767.0
2017-09-19 10:55:00,38.8,38.82,38.76,38.77,149884.0,33.9367,33.9542,33.9017,33.9105,149884.0
2017-09-19 11:00:00,38.77,38.77,38.71,38.72,130276.0,33.9105,33.9105,33.858,33.8667,130276.0
2017-09-19 11:05:00,38.72,38.73,38.68,38.68,113786.0,33.8667,33.8755,33.8317,33.8317,113786.0
2017-09-19 11:10:00,38.69,38.73,38.67,38.73,57806.0,33.8405,33.8755,33.823,33.8755,57806.0
2017-09-19 11:15:00,38.73,38.74,38.71,38.72,61885.0,33.8755,33.8842,33.858,33.8667,61885.0
2017-09-19 11:20:00,38.73,38.73,38.68,38.7,57504.0,33.8755,33.8755,33.8317,33.8492,57504.0
2017-09-19 11:25:00,38.7,38.71,38.67,38.71,91177.0,33.8492,33.858,33.823,33.858,91177.0
2017-09-19 11:30:00,38.71,38.74,38.71,38.73,93743.0,33.858,33.8842,33.858,33.8755,93743.0
2017-09-19 11:35:00,38.73,38.74,38.71,38.71,38177.0,33.8755,33.8842,33.858,33.858,38177.0
2017-09-19 11:40:00,38.71,38.75,38.71,38.72,81931.0,33.858,33.893,33.858,33.8667,81931.0
2017-09-19 11:45:00,38.72,38.76,38.72,38.74,132213.0,33.8667,33.9017,33.8667,33.8842,132213.0
2017-09-19 11:50:00,38.75,38.76,38.71,38.73,62909.0,33.893,33.9017,33.858,33.8755,62909.0
2017-09-19 11:55:00,38.73,38.76,38.71,38.76,42151.0,33.8755,33.9017,33.858,33.9017,42151.0
2017-09-19 12:00:00,38.76,38.77,38.72,38.73,97050.0,33.9017,33.9105,33.8667,33.8755,97050.0
2017-09-19 12:05:00,38.73,38.74,38.71,38.72,41475.0,33.8755,33.8842,33.858,33.8667,41475.0
2017-09-19 12:10:00,38.71,38.74,38.71,38.73,48598.0,33.858,33.8842,33.858,33.8755,48598.0
2017-09-19 12:15:00,38.73,38.73,38.7,38.72,65378.0,33.8755,33.8755,33.8492,33.8667,65378.0
2017-09-19 12:20:00,38.73,38.74,38.72,38.73,66723.0,33.8755,33.8842,33.8667,33.8755,66723.0
2017-09-19 12:25:00,38.73,38.73,38.7,38.72,72536.0,33.8755,33.8755,33.8492,33.8667,72536.0
2017-09-19 12:30:00,38.72,38.74,38.7,38.73,122009.0,33.8667,33.8842,33.8492,33.8755,122009.0
2017-09-19 12:35:00,38.73,38.73,38.71,38.72,51258.0,33.8755,33.8755,33.858,33.8667,51258.0
2017-09-19 12:40:00,38.71,38.73,38.71,38.72,71788.0,33.858,33.8755,33.858,33.8667,71788.0
2017-09-19 12:45:00,38.73,38.73,38.72,38.73,97994.0,33.8755,33.8755,33.8667,33.8755,97994.0
2017-09-19 12:50:00,38.73,38.73,38.7,38.72,69019.0,33.8755,33.8755,33.8492,33.8667,69019.0
2017-09-19 12:55:00,38.72,38.72,38.71,38.72,40015.0,33.8667,33.8667,33.858,33.8667,40015.0
2017-09-19 13:00:00,38.72,38.73,38.7,38.72,112861.0,33.8667,33.8755,33.8492,33.8667,112861.0
2017-09-19 13:05:00,38.72,38.74,38.71,38.73,141450.0,33.8667,33.8842,33.858,33.8755,141450.0
2017-09-19 13:10:00,38.73,38.76,38.71,38.73,101107.0,33.8755,33.9017,33.858,33.8755,101107.0
2017-09-19 13:15:00,38.73,38.75,38.72,38.73,118621.0,33.8755,33.893,33.8667,33.8755,118621.0
2017-09-19 13:20:00,38.74,38.75,38.72,38.73,74999.0,33.8842,33.893,33.8667,33.8755,74999.0
2017-09-19 13:25:00,38.73,38.74,38.71,38.73,67132.0,33.8755,33.8842,33.858,33.8755,67132.0
2017-09-19 13:30:00,38.74,38.74,38.71,38.72,68686.0,33.8842,33.8842,33.858,33.8667,68686.0
2017-09-19 13:35:00,38.73,38.73,38.72,38.72,14515.0,33.8755,33.8755,33.8667,33.8667,14515.0
2017-09-19 13:40:00,38.72,38.73,38.72,38.73,25448.0,33.8667,33.8755,33.8667,33.8755,25448.0
2017-09-19 13:45:00,38.73,38.73,38.7,38.7,64300.0,33.8755,33.8755,33.8492,33.8492,64300.0
2017-09-19 13:50:00,38.71,38.73,38.7,38.72,56371.0,33.858,33.8755,33.8492,33.8667,56371.0
2017-09-19 13:55:00,38.72,38.73,38.71,38.73,27068.0,33.8667,33.8755,33.858,33.8755,27068.0
2017-09-19 14:00:00,38.73,38.74,38.72,38.72,106422.0,33.8755,33.8842,33.8667,33.8667,106422.0
2017-09-19 14:05:00,38.73,38.76,38.72,38.73,149976.0,33.8755,33.9017,33.8667,33.8755,149976.0
2017-09-19 14:10:00,38.73,38.75,38.72,38.74,60746.0,33.8755,33.893,33.8667,33.8842,60746.0
2017-09-19 14:15:00,38.74,38.75,38.73,38.74,58431.0,33.8842,33.893,33.8755,33.8842,58431.0
2017-09-19 14:20:00,38.75,38.76,38.73,38.73,62988.0,33.893,33.9017,33.8755,33.8755,62988.0
2017-09-19 14:25:00,38.73,38.75,38.73,38.74,37655.0,33.8755,33.893,33.8755,33.8842,37655.0
2017-09-19 14:30:00,38.75,38.76,38.71,38.72,112041.0,33.893,33.9017,33.858,33.8667,112041.0
2017-09-19 14:35:00,38.72,38.73,38.71,38.73,50122.0,33.8667,33.8755,33.858,33.8755,50122.0
2017-09-19 14:40:00,38.72,38.75,38.72,38.73,57822.0,33.8667,33.893,33.8667,33.8755,57822.0
2017-09-19 14:45:00,38.73,38.76,38.73,38.76,57153.0,33.8755,33.9017,33.8755,33.9017,57153.0
2017-09-19 14:50:00,38.76,38.76,38.72,38.74,85070.0,33.9017,33.9017,33.8667,33.8842,85070.0
2017-09-19 14:55:00,38.74,38.76,38.74,38.76,44876.0,33.8842,33.9017,33.8842,33.9017,44876.0
2017-09-19 15:00:00,38.76,38.76,38.75,38.76,29578.0,33.9017,33.9017,33.893,33.9017,29578.0
2017-09-19 15:05:00,38.76,38.78,38.74,38.75,89468.0,33.9017,33.9192,33.8842,33.893,89468.0
2017-09-19 15:10:00,38.75,38.76,38.74,38.76,46844.0,33.893,33.9017,33.8842,33.9017,46844.0
2017-09-19 15:15:00,38.76,38.79,38.75,38.79,79882.0,33.9017,33.928,33.893,33.928,79882.0
2017-09-19 15:20:00,38.79,38.79,38.75,38.77,121278.0,33.928,33.928,33.893,33.9105,121278.0
2017-09-19 15:25:00,38.77,38.78,38.76,38.78,76510.0,33.9105,33.9192,33.9017,33.9192,76510.0
2017-09-19 15:30:00,38.78,38.78,38.68,38.69,261749.0,33.9192,33.9192,33.8317,33.8405,261749.0
2017-09-19 15:35:00,38.7,38.76,38.69,38.75,107382.0,33.8492,33.9017,33.8405,33.893,107382.0
2017-09-19 15:40:00,38.75,38.77,38.73,38.73,144781.0,33.893,33.9105,33.8755,33.8755,144781.0
2017-09-19 15:45:00,38.73,38.74,38.69,38.69,283375.0,33.8755,33.8842,33.8405,33.8405,283375.0
2017-09-19 15:50:00,38.69,38.71,38.68,38.71,298978.0,33.8405,33.858,33.8317,33.858,298978.0
2017-09-19 15:55:00,38.7,38.71,38.67,38.69,522406.0,33.8492,33.858,33.823,33.8405,522406.0
2017-09-20 09:30:00,38.86,38.86,38.8,38.84,289403.0,33.9892,33.9892,33.9367,33.9717,289403.0
2017-09-20 09:35:00,38.83,39.0,38.82,38.96,236170.0,33.9629,34.1116,33.9542,34.0767,236170.0
2017-09-20 09:40:00,38.96,38.97,38.77,38.78,126916.0,34.0767,34.0854,33.9105,33.9192,126916.0
2017-09-20 09:45:00,38.77,38.91,38.69,38.87,256506.0,33.9105,34.0329,33.8405,33.9979,256506.0
2017-09-20 09:50:00,38.87,38.92,38.8,38.82,174500.0,33.9979,34.0417,33.9367,33.9542,174500.0
2017-09-20 09:55:00,38.82,38.9,38.82,38.9,86014.0,33.9542,34.0242,33.9542,34.0242,86014.0
2017-09-20 10:00:00,38.9,38.91,38.81,38.83,98610.0,34.0242,34.0329,33.9455,33.9629,98610.0
2017-09-20 10:05:00,38.84,38.88,38.84,38.87,58943.0,33.9717,34.0067,33.9717,33.9979,58943.0
2017-09-20 10:10:00,38.87,38.92,38.84,38.85,97583.0,33.9979,34.0417,33.9717,33.9804,97583.0
2017-09-20 10:15:00,38.85,38.89,38.82,38.85,105750.0,33.9804,34.0154,33.9542,33.9804,105750.0
2017-09-20 10:20:00,38.85,38.86,38.81,38.84,56002.0,33.9804,33.9892,33.9455,33.9717,56002.0
2017-09-20 10:25:00,38.85,38.86,38.83,38.84,48659.0,33.9804,33.9892,33.9629,33.9717,48659.0
2017-09-20 10:30:00,38.84,38.85,38.81,38.85,101387.0,33.9717,33.9804,33.9455,33.9804,101387.0
2017-09-20 10:35:00,38.84,38.88,38.84,38.88,42881.0,33.9717,34.0067,33.9717,34.0067,42881.0
2017-09-20 10:40:00,38.88,38.9,38.87,38.9,48031.0,34.0067,34.0242,33.9979,34.0242,48031.0
2017-09-20 10:45:00,38.9,38.91,38.87,38.89,86928.0,34.0242,34.0329,33.9979,34.0154,86928.0
2017-09-20 10:50:00,38.89,38.91,38.88,38.91,30724.0,34.0154,34.0329,34.0067,34.0329,30724.0
2017-09-20 10:55:00,38.91,38.95,38.9,38.95,62933.0,34.0329,34.0679,34.0242,34.0679,62933.0
2017-09-20 11:00:00,38.96,38.99,38.95,38.98,74925.0,34.0767,34.1029,34.0679,34.0941,74925.0
2017-09-20 11:05:00,38.98,38.99,38.96,38.98,121933.0,34.0941,34.1029,34.0767,34.0941,121933.0
2017-09-20 11:10:00,38.98,38.98,38.92,38.92,109598.0,34.0941,34.0941,34.0417,34.0417,109598.0
2017-09-20 11:15:00,38.93,38.96,38.89,38.89,73653.0,34.0504,34.0767,34.0154,34.0154,73653.0
2017-09-20 11:20:00,38.9,38.92,38.88,38.92,93713.0,34.0242,34.0417,34.0067,34.0417,93713.0
2017-09-20 11:25:00,38.92,38.96,38.89,38.95,108006.0,34.0417,34.0767,34.0154,34.0679,108006.0
2017-09-20 11:30:00,38.95,38.98,38.91,38.97,187613.0,34.0679,34.0941,34.0329,34.0854,187613.0
2017-09-20 11:35:00,38.97,38.99,38.94,38.98,65982.0,34.0854,34.1029,34.0592,34.0941,65982.0
2017-09-20 11:40:00,38.98,39.0,38.96,38.98,98238.0,34.0941,34.1116,34.0767,34.0941,98238.0
2017-09-20 11:45:00,38.98,39.0,38.94,38.97,167500.0,34.0941,34.1116,34.0592,34.0854,167500.0
2017-09-20 11:50:00,38.97,39.0,38.97,38.98,65330.0,34.0854,34.1116,34.0854,34.0941,65330.0
2017-09-20 11:55:00,38.98,38.99,38.94,38.97,98952.0,34.0941,34.1029,34.0592,34.0854,98952.0
2017-09-20 12:00:00,38.98,38.99,38.96,38.98,62304.0,34.0941,34.1029,34.0767,34.0941,62304.0
2017-09-20 12:05:00,38.98,39.0,38.97,38.99,50158.0,34.0941,34.1116,34.0854,34.1029,50158.0
2017-09-20 12:10:00,38.99,38.99,38.96,38.98,47837.0,34.1029,34.1029,34.0767,34.0941,47837.0
2017-09-20 12:15:00,38.97,38.98,38.93,38.93,61704.0,34.0854,34.0941,34.0504,34.0504,61704.0
2017-09-20 12:20:00,38.94,38.95,38.93,38.94,14385.0,34.0592,34.0679,34.0504,34.0592,14385.0
2017-09-20 12:25:00,38.95,38.95,38.94,38.95,32449.0,34.0679,34.0679,34.0592,34.0679,32449.0
2017-09-20 12:30:00,38.94,38.97,38.94,38.97,39953.0,34.0592,34.0854,34.0592,34.0854,39953.0
2017-09-20 12:35:00,38.96,38.97,38.9,38.93,132400.0,34.0767,34.0854,34.0242,34.0504,132400.0
2017-09-20 12:40:00,38.93,38.93,38.89,38.9,125442.0,34.0504,34.0504,34.0154,34.0242,125442.0
2017-09-20 12:45:00,38.9,38.92,38.89,38.91,36237.0,34.0242,34.0417,34.0154,34.0329,36237.0
2017-09-20 12:50:00,38.91,38.92,38.86,38.9,90383.0,34.0329,34.0417,33.9892,34.0242,90383.0
2017-09-20 12:55:00,38.9,38.9,38.89,38.9,25873.0,34.0242,34.0242,34.0154,34.0242,25873.0
2017-09-20 13:00:00,38.9,38.9,38.89,38.9,15866.0,34.0242,34.0242,34.0154,34.0242,15866.0
2017-09-20 13:05:00,38.89,38.9,38.84,38.86,98845.0,34.0154,34.0242,33.9717,33.9892,98845.0
2017-09-20 13:10:00,38.86,38.86,38.85,38.85,19618.0,33.9892,33.9892,33.9804,33.9804,19618.0
2017-09-20 13:15:00,38.85,38.86,38.82,38.82,111641.0,33.9804,33.9892,33.9542,33.9542,111641.0
2017-09-20 13:20:00,38.82,38.83,38.74,38.75,172873.0,33.9542,33.9629,33.8842,33.893,172873.0
2017-09-20 13:25:00,38.76,38.77,38.73,38.73,151526.0,33.9017,33.9105,33.8755,33.8755,151526.0
2017-09-20 13:30:00,38.73,38.77,38.73,38.74,130173.0,33.8755,33.9105,33.8755,33.8842,130173.0
2017-09-20 13:35:00,38.75,38.77,38.74,38.76,108835.0,33.893,33.9105,33.8842,33.9017,108835.0
2017-09-20 13:40:00,38.77,38.78,38.74,38.77,60354.0,33.9105,33.9192,33.8842,33.9105,60354.0
2017-09-20 13:45:00,38.78,38.85,38.77,38.84,103433.0,33.9192,33.9804,33.9105,33.9717,103433.0
2017-09-20 13:50:00,38.85,38.89,38.85,38.89,26530.0,33.9804,34.0154,33.9804,34.0154,26530.0
2017-09-20 13:55:00,38.89,38.91,38.87,38.87,56088.0,34.0154,34.0329,33.9979,33.9979,56088.0
2017-09-20 14:00:00,38.87,38.91,38.83,38.87,101818.0,33.9979,34.0329,33.9629,33.9979,101818.0
2017-09-20 14:05:00,38.87,38.88,38.82,38.87,62463.0,33.9979,34.0067,33.9542,33.9979,62463.0
2017-09-20 14:10:00,38.88,38.89,38.84,38.85,69401.0,34.0067,34.0154,33.9717,33.9804,69401.0
2017-09-20 14:15:00,38.84,38.87,38.81,38.86,41498.0,33.9717,33.9979,33.9455,33.9892,41498.0
2017-09-20 14:20:00,38.86,38.86,38.75,38.8,126108.0,33.9892,33.9892,33.893,33.9367,126108.0
2017-09-20 14:25:00,38.8,38.85,38.78,38.83,55389.0,33.9367,33.9804,33.9192,33.9629,55389.0
2017-09-20 14:30:00,38.83,38.85,38.79,38.85,58036.0,33.9629,33.9804,33.928,33.9804,58036.0
2017-09-20 14:35:00,38.84,38.86,38.8,38.85,85873.0,33.9717,33.9892,33.9367,33.9804,85873.0
2017-09-20 14:40:00,38.84,38.89,38.81,38.86,74417.0,33.9717,34.0154,33.9455,33.9892,74417.0
2017-09-20 14:45:00,38.87,38.9,38.87,38.88,148308.0,33.9979,34.0242,33.9979,34.0067,148308.0
2017-09-20 14:50:00,38.89,38.89,38.86,38.89,79873.0,34.0154,34.0154,33.9892,34.0154,79873.0
2017-09-20 14:55:00,38.89,38.92,38.88,38.88,83362.0,34.0154,34.0417,34.0067,34.0067,83362.0
2017-09-20 15:00:00,38.89,38.91,38.88,38.91,102107.0,34.0154,34.0329,34.0067,34.0329,102107.0
2017-09-20 15:05:00,38.91,38.91,38.88,38.9,92795.0,34.0329,34.0329,34.0067,34.0242,92795.0
2017-09-20 15:10:00,38.9,38.91,38.89,38.91,41857.0,34.0242,34.0329,34.0154,34.0329,41857.0
2017-09-20 15:15:00,38.91,38.95,38.9,38.94,74999.0,34.0329,34.0679,34.0242,34.0592,74999.0
2017-09-20 15:20:00,38.94,38.96,38.93,38.96,71963.0,34.0592,34.0767,34.0504,34.0767,71963.0
2017-09-20 15:25:00,38.96,38.96,38.93,38.93,85259.0,34.0767,34.0767,34.0504,34.0504,85259.0
2017-09-20 15:30:00,38.94,38.94,38.89,38.91,165243.0,34.0592,34.0592,34.0154,34.0329,165243.0
2017-09-20 15:35:00,38.91,38.92,38.89,38.91,104216.0,34.0329,34.0417,34.0154,34.0329,104216.0
2017-09-20 15:40:00,38.91,38.92,38.9,38.9,109390.0,34.0329,34.0417,34.0242,34.0242,109390.0
2017-09-20 15:45:00,38.91,38.91,38.89,38.91,177789.0,34.0329,34.0329,34.0154,34.0329,177789.0
2017-09-20 15:50:00,38.91,38.91,38.88,38.88,199364.0,34.0329,34.0329,34.0067,34.0067,199364.0
2017-09-20 15:55:00,38.89,38.9,38.87,38.88,485274.0,34.0154,34.0242,33.9979,34.0067,485274.0
2017-09-21 09:30:00,38.86,39.18,38.86,39.13,289670.0,33.9892,34.2691,33.9892,34.2253,289670.0
2017-09-21 09:35:00,39.13,39.18,39.06,39.13,174386.0,34.2253,34.2691,34.1641,34.2253,174386.0
2017-09-21 09:40:00,39.13,39.23,39.08,39.22,215753.0,34.2253,34.3128,34.1816,34.3041,215753.0
2017-09-21 09:45:00,39.22,39.24,39.17,39.2,116603.0,34.3041,34.3216,34.2603,34.2866,116603.0
2017-09-21 09:50:00,39.2,39.2,39.04,39.05,223100.0,34.2866,34.2866,34.1466,34.1554,223100.0
2017-09-21 09:55:00,39.05,39.05,39.0,39.04,125770.0,34.1554,34.1554,34.1116,34.1466,125770.0
2017-09-21 10:00:00,39.05,39.09,39.03,39.05,83666.0,34.1554,34.1904,34.1379,34.1554,83666.0
2017-09-21 10:05:00,39.05,39.08,39.02,39.02,91495.0,34.1554,34.1816,34.1291,34.1291,91495.0
2017-09-21 10:10:00,39.02,39.02,38.96,38.97,174953.0,34.1291,34.1291,34.0767,34.0854,174953.0
2017-09-21 10:15:00,38.98,38.98,38.92,38.93,130493.0,34.0941,34.0941,34.0417,34.0504,130493.0
2017-09-21 10:20:00,38.93,39.01,38.92,39.0,107281.0,34.0504,34.1204,34.0417,34.1116,107281.0
2017-09-21 10:25:00,39.01,39.06,39.0,39.05,90040.0,34.1204,34.1641,34.1116,34.1554,90040.0
2017-09-21 10:30:00,39.06,39.13,39.05,39.08,156461.0,34.1641,34.2253,34.1554,34.1816,156461.0
2017-09-21 10:35:00,39.07,39.12,39.06,39.08,96098.0,34.1729,34.2166,34.1641,34.1816,96098.0
2017-09-21 10:40:00,39.08,39.08,39.04,39.07,99503.0,34.1816,34.1816,34.1466,34.1729,99503.0
2017-09-21 10:45:00,39.07,39.08,38.99,39.01,237285.0,34.1729,34.1816,34.1029,34.1204,237285.0
2017-09-21 10:50:00,39.0,39.01,38.96,39.0,102654.0,34.1116,34.1204,34.0767,34.1116,102654.0
2017-09-21 10:55:00,39.0,39.04,38.99,39.04,57440.0,34.1116,34.1466,34.1029,34.1466,57440.0
2017-09-21 11:00:00,39.04,39.06,38.98,38.99,89466.0,34.1466,34.1641,34.0941,34.1029,89466.0
2017-09-21 11:05:00,38.99,39.02,38.99,39.01,68354.0,34.1029,34.1291,34.1029,34.1204,68354.0
2017-09-21 11:10:00,39.01,39.01,38.96,38.97,71371.0,34.1204,34.1204,34.0767,34.0854,71371.0
2017-09-21 11:15:00,38.97,38.97,38.94,38.95,37695.0,34.0854,34.0854,34.0592,34.0679,37695.0
2017-09-21 11:20:00,38.95,38.96,38.94,38.96,56881.0,34.0679,34.0767,34.0592,34.0767,56881.0
2017-09-21 11:25:00,38.96,38.96,38.92,38.94,81946.0,34.0767,34.0767,34.0417,34.0592,81946.0
2017-09-21 11:30:00,38.94,38.98,38.94,38.96,41056.0,34.0592,34.0941,34.0592,34.0767,41056.0
2017-09-21 11:35:00,38.97,38.97,38.9,38.91,141103.0,34.0854,34.0854,34.0242,34.0329,141103.0
2017-09-21 11:40:00,38.91,38.93,38.9,38.93,56311.0,34.0329,34.0504,34.0242,34.0504,56311.0
2017-09-21 11:45:00,38.93,38.97,38.92,38.97,79942.0,34.0504,34.0854,34.0417,34.0854,79942.0
2017-09-21 11:50:00,38.97,38.97,38.92,38.96,3612462.0,34.0854,34.0854,34.0417,34.0767,3612462.0
2017-09-21 11:55:00,38.97,38.98,38.95,38.97,40945.0,34.0854,34.0941,34.0679,34.0854,40945.0
2017-09-21 12:00:00,38.98,39.0,38.96,38.99,99832.0,34.0941,34.1116,34.0767,34.1029,99832.0
2017-09-21 12:05:00,39.0,39.01,38.96,38.98,114271.0,34.1116,34.1204,34.0767,34.0941,114271.0
2017-09-21 12:10:00,38.98,39.0,38.97,38.99,68444.0,34.0941,34.1116,34.0854,34.1029,68444.0
2017-09-21 12:15:00,38.99,38.99,38.95,38.97,79797.0,34.1029,34.1029,34.0679,34.0854,79797.0
2017-09-21 12:20:00,38.97,38.98,38.94,38.96,148770.0,34.0854,34.0941,34.0592,34.0767,148770.0
2017-09-21 12:25:00,38.96,38.99,38.95,38.97,58733.0,34.0767,34.1029,34.0679,34.0854,58733.0
2017-09-21 12:30:00,38.96,39.0,38.95,38.97,79528.0,34.0767,34.1116,34.0679,34.0854,79528.0
2017-09-21 12:35:00,38.98,39.01,38.97,38.98,115615.0,34.0941,34.1204,34.0854,34.0941,115615.0
2017-09-21 12:40:00,38.98,39.01,38.97,39.01,36495.0,34.0941,34.1204,34.0854,34.1204,36495.0
2017-09-21 12:45:00,39.01,39.02,38.98,38.98,84809.0,34.1204,34.1291,34.0941,34.0941,84809.0
2017-09-21 12:50:00,38.99,39.0,38.96,38.97,128203.0,34.1029,34.1116,34.0767,34.0854,128203.0
2017-09-21 12:55:00,38.96,39.0,38.95,38.98,105711.0,34.0767,34.1116,34.0679,34.0941,105711.0
2017-09-21 13:00:00,38.99,39.0,38.96,38.99,44325.0,34.1029,34.1116,34.0767,34.1029,44325.0
2017-09-21 13:05:00,38.98,39.0,38.98,39.0,24237.0,34.0941,34.1116,34.0941,34.1116,24237.0
2017-09-21 13:10:00,39.0,39.0,38.97,38.99,47041.0,34.1116,34.1116,34.0854,34.1029,47041.0
2017-09-21 13:15:00,38.99,39.01,38.96,38.97,86662.0,34.1029,34.1204,34.0767,34.0854,86662.0
2017-09-21 13:20:00,38.96,39.02,38.96,39.02,56247.0,34.0767,34.1291,34.0767,34.1291,56247.0
2017-09-21 13:25:00,39.02,39.02,38.97,38.98,109737.0,34.1291,34.1291,34.0854,34.0941,109737.0
2017-09-21 13:30:00,38.97,38.98,38.93,38.96,102202.0,34.0854,34.0941,34.0504,34.0767,102202.0
2017-09-21 13:35:00,38.95,38.97,38.95,38.97,28245.0,34.0679,34.0854,34.0679,34.0854,28245.0
2017-09-21 13:40:00,38.97,38.99,38.97,38.97,55825.0,34.0854,34.1029,34.0854,34.0854,55825.0
2017-09-21 13:45:00,38.96,38.97,38.94,38.95,35242.0,34.0767,34.0854,34.0592,34.0679,35242.0
2017-09-21 13:50:00,38.94,38.96,38.93,38.94,67710.0,34.0592,34.0767,34.0504,34.0592,67710.0
2017-09-21 13:55:00,38.94,38.95,38.93,38.95,31748.0,34.0592,34.0679,34.0504,34.0679,31748.0
2017-09-21 14:00:00,38.95,38.97,38.94,38.97,118300.0,34.0679,34.0854,34.0592,34.0854,118300.0
2017-09-21 14:05:00,38.97,39.02,38.96,39.01,78598.0,34.0854,34.1291,34.0767,34.1204,78598.0
2017-09-21 14:10:00,39.0,39.01,38.97,39.0,97202.0,34.1116,34.1204,34.0854,34.1116,97202.0
2017-09-21 14:15:00,39.0,39.0,38.95,38.98,118105.0,34.1116,34.1116,34.0679,34.0941,118105.0
2017-09-21 14:20:00,38.98,39.0,38.96,38.98,99284.0,34.0941,34.1116,34.0767,34.0941,99284.0
2017-09-21 14:25:00,38.97,39.0,38.97,39.0,80528.0,34.0854,34.1116,34.0854,34.1116,80528.0
2017-09-21 14:30:00,39.0,39.01,38.98,39.0,100303.0,34.1116,34.1204,34.0941,34.1116,100303.0
2017-09-21 14:35:00,39.0,39.03,38.99,39.02,94781.0,34.1116,34.1379,34.1029,34.1291,94781.0
2017-09-21 14:40:00,39.03,39.04,39.01,39.02,126579.0,34.1379,34.1466,34.1204,34.1291,126579.0
2017-09-21 14:45:00,39.02,39.06,39.01,39.05,97963.0,34.1291,34.1641,34.1204,34.1554,97963.0
2017-09-21 14:50:00,39.05,39.08,39.0,39.08,190466.0,34.1554,34.1816,34.1116,34.1816,190466.0
2017-09-21 14:55:00,39.08,39.1,39.07,39.09,69932.0,34.1816,34.1991,34.1729,34.1904,69932.0
2017-09-21 15:00:00,39.09,39.13,39.09,39.13,72667.0,34.1904,34.2253,34.1904,34.2253,72667.0
2017-09-21 15:05:00,39.13,39.14,39.11,39.11,83406.0,34.2253,34.2341,34.2079,34.2079,83406.0
2017-09-21 15:10:00,39.11,39.13,39.1,39.1,91543.0,34.2079,34.2253,34.1991,34.1991,91543.0
2017-09-21 15:15:00,39.1,39.13,39.1,39.1,78163.0,34.1991,34.2253,34.1991,34.1991,78163.0
2017-09-21 15:20:00,39.1,39.14,39.1,39.14,50367.0,34.1991,34.2341,34.1991,34.2341,50367.0
2017-09-21 15:25:00,39.14,39.15,39.06,39.08,248858.0,34.2341,34.2428,34.1641,34.1816,248858.0
2017-09-21 15:30:00,39.07,39.09,39.06,39.08,129182.0,34.1729,34.1904,34.1641,34.1816,129182.0
2017-09-21 15:35:00,39.08,39.13,39.07,39.11,104565.0,34.1816,34.2253,34.1729,34.2079,104565.0
2017-09-21 15:40:00,39.11,39.11,39.07,39.09,96140.0,34.2079,34.2079,34.1729,34.1904,96140.0
2017-09-21 15:45:00,39.08,39.1,39.06,39.09,164221.0,34.1816,34.1991,34.1641,34.1904,164221.0
2017-09-21 15:50:00,39.08,39.09,39.06,39.07,199801.0,34.1816,34.1904,34.1641,34.1729,199801.0
2017-09-21 15:55:00,39.08,39.1,39.07,39.1,417669.0,34.1816,34.1991,34.1729,34.1991,417669.0
2017-09-22 09:30:00,39.3,39.4,39.18,39.39,396454.0,34.374,34.4615,34.2691,34.4528,396454.0
2017-09-22 09:35:00,39.39,39.48,39.37,39.48,139919.0,34.4528,34.5315,34.4353,34.5315,139919.0
2017-09-22 09:40:00,39.47,39.52,39.35,39.36,311882.0,34.5227,34.5665,34.4178,34.4265,311882.0
2017-09-22 09:45:00,39.37,39.41,39.27,39.27,217068.0,34.4353,34.4702,34.3478,34.3478,217068.0
2017-09-22 09:50:00,39.28,39.37,39.28,39.3,219012.0,34.3565,34.4353,34.3565,34.374,219012.0
2017-09-22 09:55:00,39.3,39.32,39.28,39.32,157306.0,34.374,34.3915,34.3565,34.3915,157306.0
2017-09-22 10:00:00,39.32,39.33,39.29,39.32,125530.0,34.3915,34.4003,34.3653,34.3915,125530.0
2017-09-22 10:05:00,39.31,39.39,39.31,39.39,127313.0,34.3828,34.4528,34.3828,34.4528,127313.0
2017-09-22 10:10:00,39.39,39.45,39.38,39.44,169150.0,34.4528,34.5052,34.444,34.4965,169150.0
2017-09-22 10:15:00,39.44,39.44,39.38,39.42,154407.0,34.4965,34.4965,34.444,34.479,154407.0
2017-09-22 10:20:00,39.42,39.46,39.42,39.45,78810.0,34.479,34.514,34.479,34.5052,78810.0
2017-09-22 10:25:00,39.46,39.54,39.46,39.51,213770.0,34.514,34.584,34.514,34.5577,213770.0
2017-09-22 10:30:00,39.51,39.52,39.43,39.44,56662.0,34.5577,34.5665,34.4877,34.4965,56662.0
2017-09-22 10:35:00,39.43,39.44,39.39,39.41,51226.0,34.4877,34.4965,34.4528,34.4702,51226.0
2017-09-22 10:40:00,39.41,39.46,39.4,39.44,79912.0,34.4702,34.514,34.4615,34.4965,79912.0
2017-09-22 10:45:00,39.45,39.45,39.36,39.37,79065.0,34.5052,34.5052,34.4265,34.4353,79065.0
2017-09-22 10:50:00,39.38,39.39,39.34,39.36,60131.0,34.444,34.4528,34.409,34.4265,60131.0
2017-09-22 10:55:00,39.35,39.36,39.32,39.34,70800.0,34.4178,34.4265,34.3915,34.409,70800.0
2017-09-22 11:00:00,39.34,39.37,39.32,39.35,62955.0,34.409,34.4353,34.3915,34.4178,62955.0
2017-09-22 11:05:00,39.35,39.37,39.33,39.34,89076.0,34.4178,34.4353,34.4003,34.409,89076.0
2017-09-22 11:10:00,39.34,39.37,39.32,39.34,149724.0,34.409,34.4353,34.3915,34.409,149724.0
2017-09-22 11:15:00,39.34,39.36,39.32,39.32,34629.0,34.409,34.4265,34.3915,34.3915,34629.0
2017-09-22 11:20:00,39.32,39.34,39.3,39.32,42672.0,34.3915,34.409,34.374,34.3915,42672.0
2017-09-22 11:25:00,39.32,39.37,39.32,39.36,147824.0,34.3915,34.4353,34.3915,34.4265,147824.0
2017-09-22 11:30:00,39.35,39.38,39.33,39.35,164383.0,34.4178,34.444,34.4003,34.4178,164383.0
2017-09-22 11:35:00,39.36,39.38,39.34,39.34,64863.0,34.4265,34.444,34.409,34.409,64863.0
2017-09-22 11:40:00,39.35,39.36,39.33,39.33,48734.0,34.4178,34.4265,34.4003,34.4003,48734.0
2017-09-22 11:45:00,39.34,39.38,39.33,39.36,44329.0,34.409,34.444,34.4003,34.4265,44329.0
2017-09-22 11:50:00,39.37,39.4,39.36,39.39,44055.0,34.4353,34.4615,34.4265,34.4528,44055.0
2017-09-22 11:55:00,39.4,39.43,39.38,39.39,70848.0,34.4615,34.4877,34.444,34.4528,70848.0
2017-09-22 12:00:00,39.39,39.4,39.37,39.39,43325.0,34.4528,34.4615,34.4353,34.4528,43325.0
2017-09-22 12:05:00,39.4,39.42,39.39,39.41,72187.0,34.4615,34.479,34.4528,34.4702,72187.0
2017-09-22 12:10:00,39.41,39.42,39.38,39.39,90430.0,34.4702,34.479,34.444,34.4528,90430.0
2017-09-22 12:15:00,39.39,39.4,39.36,39.36,50424.0,34.4528,34.4615,34.4265,34.4265,50424.0
2017-09-22 12:20:00,39.37,39.4,39.36,39.39,54905.0,34.4353,34.4615,34.4265,34.4528,54905.0
2017-09-22 12:25:00,39.38,39.4,39.37,39.39,58265.0,34.444,34.4615,34.4353,34.4528,58265.0
2017-09-22 12:30:00,39.39,39.41,39.38,39.41,39552.0,34.4528,34.4702,34.444,34.4702,39552.0
2017-09-22 12:35:00,39.41,39.43,39.4,39.41,34807.0,34.4702,34.4877,34.4615,34.4702,34807.0
2017-09-22 12:40:00,39.41,39.45,39.41,39.44,41590.0,34.4702,34.5052,34.4702,34.4965,41590.0
2017-09-22 12:45:00,39.44,39.45,39.43,39.44,26321.0,34.4965,34.5052,34.4877,34.4965,26321.0
2017-09-22 12:50:00,39.44,39.45,39.43,39.44,25260.0,34.4965,34.5052,34.4877,34.4965,25260.0
2017-09-22 12:55:00,39.44,39.45,39.41,39.41,77152.0,34.4965,34.5052,34.4702,34.4702,77152.0
2017-09-22 13:00:00,39.41,39.44,39.38,39.39,115309.0,34.4702,34.4965,34.444,34.4528,115309.0
2017-09-22 13:05:00,39.4,39.41,39.39,39.41,22538.0,34.4615,34.4702,34.4528,34.4702,22538.0
2017-09-22 13:10:00,39.41,39.42,39.4,39.42,65494.0,34.4702,34.479,34.4615,34.479,65494.0
2017-09-22 13:15:00,39.41,39.44,39.39,39.43,126722.0,34.4702,34.4965,34.4528,34.4877,126722.0
2017-09-22 13:20:00,39.43,39.43,39.39,39.42,57031.0,34.4877,34.4877,34.4528,34.479,57031.0
2017-09-22 13:25:00,39.42,39.43,39.41,39.41,32474.0,34.479,34.4877,34.4702,34.4702,32474.0
2017-09-22 13:30:00,39.41,39.44,39.41,39.44,33397.0,34.4702,34.4965,34.4702,34.4965,33397.0
2017-09-22 13:35:00,39.43,39.45,39.43,39.44,35336.0,34.4877,34.5052,34.4877,34.4965,35336.0
2017-09-22 13:40:00,39.43,39.46,39.43,39.46,20383.0,34.4877,34.514,34.4877,34.514,20383.0
2017-09-22 13:45:00,39.46,39.46,39.43,39.45,41397.0,34.514,34.514,34.4877,34.5052,41397.0
2017-09-22 13:50:00,39.45,39.47,39.44,39.46,42593.0,34.5052,34.5227,34.4965,34.514,42593.0
2017-09-22 13:55:00,39.47,39.48,39.45,39.47,48608.0,34.5227,34.5315,34.5052,34.5227,48608.0
2017-09-22 14:00:00,39.47,39.48,39.47,39.48,17503.0,34.5227,34.5315,34.5227,34.5315,17503.0
2017-09-22 14:05:00,39.48,39.48,39.45,39.46,45263.0,34.5315,34.5315,34.5052,34.514,45263.0
2017-09-22 14:10:00,39.45,39.49,39.45,39.49,50170.0,34.5052,34.5402,34.5052,34.5402,50170.0
2017-09-22 14:15:00,39.49,39.49,39.35,39.46,66474.0,34.5402,34.5402,34.4178,34.514,66474.0
2017-09-22 14:20:00,39.47,39.5,39.46,39.5,40153.0,34.5227,34.549,34.514,34.549,40153.0
2017-09-22 14:25:00,39.5,39.51,39.49,39.49,72226.0,34.549,34.5577,34.5402,34.5402,72226.0
2017-09-22 14:30:00,39.5,39.5,39.48,39.49,44704.0,34.549,34.549,34.5315,34.5402,44704.0
2017-09-22 14:35:00,39.5,39.5,39.47,39.48,44989.0,34.549,34.549,34.5227,34.5315,44989.0
2017-09-22 14:40:00,39.48,39.48,39.45,39.45,45339.0,34.5315,34.5315,34.5052,34.5052,45339.0
2017-09-22 14:45:00,39.46,39.46,39.44,39.45,44812.0,34.514,34.514,34.4965,34.5052,44812.0
2017-09-22 14:50:00,39.46,39.46,39.44,39.45,44483.0,34.514,34.514,34.4965,34.5052,44483.0
2017-09-22 14:55:00,39.44,39.45,39.4,39.42,77683.0,34.4965,34.5052,34.4615,34.479,77683.0
2017-09-22 15:00:00,39.42,39.43,39.38,39.41,83215.0,34.479,34.4877,34.444,34.4702,83215.0
2017-09-22 15:05:00,39.42,39.43,39.39,39.4,89133.0,34.479,34.4877,34.4528,34.4615,89133.0
2017-09-22 15:10:00,39.4,39.4,39.39,39.39,23394.0,34.4615,34.4615,34.4528,34.4528,23394.0
2017-09-22 15:15:00,39.4,39.41,39.39,39.41,39401.0,34.4615,34.4702,34.4528,34.4702,39401.0
2017-09-22 15:20:00,39.41,39.41,39.38,39.39,55931.0,34.4702,34.4702,34.444,34.4528,55931.0
2017-09-22 15:25:00,39.39,39.4,39.38,39.38,82570.0,34.4528,34.4615,34.444,34.444,82570.0
2017-09-22 15:30:00,39.39,39.4,39.38,39.4,66651.0,34.4528,34.4615,34.444,34.4615,66651.0
2017-09-22 15:35:00,39.4,39.4,39.38,39.39,75013.0,34.4615,34.4615,34.444,34.4528,75013.0
2017-09-22 15:40:00,39.39,39.39,39.38,39.39,90258.0,34.4528,34.4528,34.444,34.4528,90258.0
2017-09-22 15:45:00,39.38,39.38,39.35,39.37,247419.0,34.444,34.444,34.4178,34.4353,247419.0
2017-09-22 15:50:00,39.37,39.39,39.36,39.38,313797.0,34.4353,34.4528,34.4265,34.444,313797.0
2017-09-22 15:55:00,39.38,39.44,39.38,39.41,698286.0,34.444,34.4965,34.444,34.4702,698286.0
2017-09-25 09:30:00,40.19,40.39,40.0,40.37,1869343.0,35.1525,35.3274,34.9863,35.3099,1869343.0
2017-09-25 09:35:00,40.37,40.48,40.26,40.3,612785.0,35.3099,35.4061,35.2137,35.2487,612785.0
2017-09-25 09:40:00,40.3,40.36,40.23,40.32,430742.0,35.2487,35.3012,35.1875,35.2662,430742.0
2017-09-25 09:45:00,40.33,40.57,40.31,40.55,645712.0,35.2749,35.4849,35.2574,35.4674,645712.0
2017-09-25 09:50:00,40.55,40.64,40.53,40.59,604307.0,35.4674,35.5461,35.4499,35.5023,604307.0
2017-09-25 09:55:00,40.59,40.6,40.51,40.56,465634.0,35.5023,35.5111,35.4324,35.4761,465634.0
2017-09-25 10:00:00,40.57,40.59,40.5,40.53,374966.0,35.4849,35.5023,35.4236,35.4499,374966.0
2017-09-25 10:05:00,40.54,40.54,40.4,40.41,290623.0,35.4586,35.4586,35.3362,35.3449,290623.0
2017-09-25 10:10:00,40.41,40.46,40.4,40.41,315228.0,35.3449,35.3886,35.3362,35.3449,315228.0
2017-09-25 10:15:00,40.4,40.41,40.32,40.36,146148.0,35.3362,35.3449,35.2662,35.3012,146148.0
2017-09-25 10:20:00,40.37,40.38,40.3,40.38,151245.0,35.3099,35.3187,35.2487,35.3187,151245.0
2017-09-25 10:25:00,40.38,40.44,40.37,40.42,323535.0,35.3187,35.3711,35.3099,35.3537,323535.0
2017-09-25 10:30:00,40.42,40.46,40.39,40.41,358935.0,35.3537,35.3886,35.3274,35.3449,358935.0
2017-09-25 10:35:00,40.41,40.42,40.33,40.33,209425.0,35.3449,35.3537,35.2749,35.2749,209425.0
2017-09-25 10:40:00,40.32,40.34,40.23,40.33,258626.0,35.2662,35.2837,35.1875,35.2749,258626.0
2017-09-25 10:45:00,40.32,40.38,40.28,40.36,260616.0,35.2662,35.3187,35.2312,35.3012,260616.0
2017-09-25 10:50:00,40.36,40.39,40.33,40.33,201292.0,35.3012,35.3274,35.2749,35.2749,201292.0
2017-09-25 10:55:00,40.34,40.39,40.33,40.39,186852.0,35.2837,35.3274,35.2749,35.3274,186852.0
2017-09-25 11:00:00,40.39,40.39,40.19,40.21,438182.0,35.3274,35.3274,35.1525,35.17,438182.0
2017-09-25 11:05:00,40.21,40.22,40.17,40.18,170021.0,35.17,35.1787,35.135,35.1437,170021.0
2017-09-25 11:10:00,40.18,40.28,40.17,40.27,167619.0,35.1437,35.2312,35.135,35.2225,167619.0
2017-09-25 11:15:00,40.28,40.34,40.25,40.32,162339.0,35.2312,35.2837,35.205,35.2662,162339.0
2017-09-25 11:20:00,40.32,40.36,40.32,40.34,126704.0,35.2662,35.3012,35.2662,35.2837,126704.0
2017-09-25 11:25:00,40.35,40.42,40.35,40.39,214042.0,35.2924,35.3537,35.2924,35.3274,214042.0
2017-09-25 11:30:00,40.39,40.4,40.35,40.36,124038.0,35.3274,35.3362,35.2924,35.3012,124038.0
2017-09-25 11:35:00,40.36,40.36,40.33,40.34,117508.0,35.3012,35.3012,35.2749,35.2837,117508.0
2017-09-25 11:40:00,40.33,40.35,40.28,40.3,460268.0,35.2749,35.2924,35.2312,35.2487,460268.0
2017-09-25 11:45:00,40.3,40.32,40.25,40.31,157430.0,35.2487,35.2662,35.205,35.2574,157430.0
2017-09-25 11:50:00,40.31,40.33,40.27,40.3,191855.0,35.2574,35.2749,35.2225,35.2487,191855.0
2017-09-25 11:55:00,40.3,40.33,40.27,40.29,91650.0,35.2487,35.2749,35.2225,35.2399,91650.0
2017-09-25 12:00:00,40.28,40.29,40.27,40.27,65837.0,35.2312,35.2399,35.2225,35.2225,65837.0
2017-09-25 12:05:00,40.27,40.3,40.24,40.25,124525.0,35.2225,35.2487,35.1962,35.205,124525.0
2017-09-25 12:10:00,40.25,40.28,40.22,40.22,64630.0,35.205,35.2312,35.1787,35.1787,64630.0
2017-09-25 12:15:00,40.22,40.24,40.2,40.2,87996.0,35.1787,35.1962,35.1612,35.1612,87996.0
2017-09-25 12:20:00,40.21,40.23,40.19,40.22,86547.0,35.17,35.1875,35.1525,35.1787,86547.0
2017-09-25 12:25:00,40.22,40.25,40.21,40.23,103111.0,35.1787,35.205,35.17,35.1875,103111.0
2017-09-25 12:30:00,40.22,40.27,40.21,40.23,112581.0,35.1787,35.2225,35.17,35.1875,112581.0
2017-09-25 12:35:00,40.24,40.27,40.23,40.27,59960.0,35.1962,35.2225,35.1875,35.2225,59960.0
2017-09-25 12:40:00,40.27,40.33,40.25,40.32,111589.0,35.2225,35.2749,35.205,35.2662,111589.0
2017-09-25 12:45:00,40.31,40.32,40.28,40.28,58635.0,35.2574,35.2662,35.2312,35.2312,58635.0
2017-09-25 12:50:00,40.29,40.36,40.28,40.32,97227.0,35.2399,35.3012,35.2312,35.2662,97227.0
2017-09-25 12:55:00,40.32,40.37,40.31,40.35,71279.0,35.2662,35.3099,35.2574,35.2924,71279.0
2017-09-25 13:00:00,40.35,40.37,40.29,40.3,134366.0,35.2924,35.3099,35.2399,35.2487,134366.0
2017-09-25 13:05:00,40.3,40.34,40.29,40.34,63151.0,35.2487,35.2837,35.2399,35.2837,63151.0
2017-09-25 13:10:00,40.34,40.36,40.33,40.36,35928.0,35.2837,35.3012,35.2749,35.3012,35928.0
2017-09-25 13:15:00,40.36,40.37,40.32,40.32,57287.0,35.3012,35.3099,35.2662,35.2662,57287.0
2017-09-25 13:20:00,40.33,40.36,40.32,40.35,83319.0,35.2749,35.3012,35.2662,35.2924,83319.0
2017-09-25 13:25:00,40.36,40.38,40.35,40.36,63354.0,35.3012,35.3187,35.2924,35.3012,63354.0
2017-09-25 13:30:00,40.36,40.37,40.34,40.34,63093.0,35.3012,35.3099,35.2837,35.2837,63093.0
2017-09-25 13:35:00,40.34,40.39,40.34,40.38,49718.0,35.2837,35.3274,35.2837,35.3187,49718.0
2017-09-25 13:40:00,40.39,40.4,40.37,40.4,116450.0,35.3274,35.3362,35.3099,35.3362,116450.0
2017-09-25 13:45:00,40.39,40.45,40.38,40.43,222397.0,35.3274,35.3799,35.3187,35.3624,222397.0
2017-09-25 13:50:00,40.43,40.47,40.43,40.44,119643.0,35.3624,35.3974,35.3624,35.3711,119643.0
2017-09-25 13:55:00,40.45,40.46,40.44,40.44,62555.0,35.3799,35.3886,35.3711,35.3711,62555.0
2017-09-25 14:00:00,40.45,40.45,40.42,40.42,59517.0,35.3799,35.3799,35.3537,35.3537,59517.0
2017-09-25 14:05:00,40.42,40.43,40.41,40.41,61324.0,35.3537,35.3624,35.3449,35.3449,61324.0
2017-09-25 14:10:00,40.41,40.42,40.39,40.39,52006.0,35.3449,35.3537,35.3274,35.3274,52006.0
2017-09-25 14:15:00,40.4,40.45,40.39,40.45,139577.0,35.3362,35.3799,35.3274,35.3799,139577.0
2017-09-25 14:20:00,40.44,40.45,40.43,40.44,77244.0,35.3711,35.3799,35.3624,35.3711,77244.0
2017-09-25 14:25:00,40.45,40.47,40.44,40.47,159580.0,35.3799,35.3974,35.3711,35.3974,159580.0
2017-09-25 14:30:00,40.46,40.47,40.44,40.45,163321.0,35.3886,35.3974,35.3711,35.3799,163321.0
2017-09-25 14:35:00,40.45,40.45,40.39,40.41,235053.0,35.3799,35.3799,35.3274,35.3449,235053.0
2017-09-25 14:40:00,40.41,40.44,40.39,40.43,154802.0,35.3449,35.3711,35.3274,35.3624,154802.0
2017-09-25 14:45:00,40.43,40.43,40.4,40.4,103413.0,35.3624,35.3624,35.3362,35.3362,103413.0
2017-09-25 14:50:00,40.41,40.43,40.4,40.43,78606.0,35.3449,35.3624,35.3362,35.3624,78606.0
2017-09-25 14:55:00,40.43,40.43,40.39,40.4,111568.0,35.3624,35.3624,35.3274,35.3362,111568.0
2017-09-25 15:00:00,40.4,40.4,40.36,40.38,207404.0,35.3362,35.3362,35.3012,35.3187,207404.0
2017-09-25 15:05:00,40.38,40.4,40.36,40.39,116733.0,35.3187,35.3362,35.3012,35.3274,116733.0
2017-09-25 15:10:00,40.39,40.43,40.38,40.43,228003.0,35.3274,35.3624,35.3187,35.3624,228003.0
2017-09-25 15:15:00,40.43,40.45,40.42,40.44,114212.0,35.3624,35.3799,35.3537,35.3711,114212.0
2017-09-25 15:20:00,40.44,40.45,40.41,40.45,229680.0,35.3711,35.3799,35.3449,35.3799,229680.0
2017-09-25 15:25:00,40.45,40.45,40.43,40.45,246725.0,35.3799,35.3799,35.3624,35.3799,246725.0
2017-09-25 15:30:00,40.45,40.46,40.43,40.43,271581.0,35.3799,35.3886,35.3624,35.3624,271581.0
2017-09-25 15:35:00,40.44,40.46,40.42,40.45,211765.0,35.3711,35.3886,35.3537,35.3799,211765.0
2017-09-25 15:40:00,40.46,40.46,40.36,40.37,562545.0,35.3886,35.3886,35.3012,35.3099,562545.0
2017-09-25 15:45:00,40.37,40.38,40.31,40.33,595904.0,35.3099,35.3187,35.2574,35.2749,595904.0
2017-09-25 15:50:00,40.33,40.34,40.31,40.31,563849.0,35.2749,35.2837,35.2574,35.2574,563849.0
2017-09-25 15:55:00,40.32,40.33,40.29,40.3,1021877.0,35.2662,35.2749,35.2399,35.2487,1021877.0
2017-09-26 09:30:00,40.33,40.61,40.28,40.6,409519.0,35.2749,35.5198,35.2312,35.5111,409519.0
2017-09-26 09:35:00,40.59,40.62,40.48,40.48,188636.0,35.5023,35.5286,35.4061,35.4061,188636.0
2017-09-26 09:40:00,40.48,40.56,40.41,40.44,116705.0,35.4061,35.4761,35.3449,35.3711,116705.0
2017-09-26 09:45:00,40.45,40.54,40.45,40.46,116941.0,35.3799,35.4586,35.3799,35.3886,116941.0
2017-09-26 09:50:00,40.47,40.58,40.46,40.54,192673.0,35.3974,35.4936,35.3886,35.4586,192673.0
2017-09-26 09:55:00,40.54,40.57,40.49,40.54,95743.0,35.4586,35.4849,35.4149,35.4586,95743.0
2017-09-26 10:00:00,40.55,40.55,40.38,40.42,155206.0,35.4674,35.4674,35.3187,35.3537,155206.0
2017-09-26 10:05:00,40.42,40.43,40.38,40.42,88079.0,35.3537,35.3624,35.3187,35.3537,88079.0
2017-09-26 10:10:00,40.42,40.43,40.38,40.43,90029.0,35.3537,35.3624,35.3187,35.3624,90029.0
2017-09-26 10:15:00,40.43,40.43,40.39,40.4,113102.0,35.3624,35.3624,35.3274,35.3362,113102.0
2017-09-26 10:20:00,40.4,40.45,40.36,40.36,129466.0,35.3362,35.3799,35.3012,35.3012,129466.0
2017-09-26 10:25:00,40.36,40.39,40.33,40.37,107502.0,35.3012,35.3274,35.2749,35.3099,107502.0
2017-09-26 10:30:00,40.37,40.38,40.29,40.3,137226.0,35.3099,35.3187,35.2399,35.2487,137226.0
2017-09-26 10:35:00,40.3,40.4,40.3,40.39,163206.0,35.2487,35.3362,35.2487,35.3274,163206.0
2017-09-26 10:40:00,40.39,40.46,40.38,40.45,135996.0,35.3274,35.3886,35.3187,35.3799,135996.0
2017-09-26 10:45:00,40.45,40.53,40.44,40.46,184750.0,35.3799,35.4499,35.3711,35.3886,184750.0
2017-09-26 10:50:00,40.46,40.47,40.33,40.34,409779.0,35.3886,35.3974,35.2749,35.2837,409779.0
2017-09-26 10:55:00,40.34,40.35,40.3,40.3,149692.0,35.2837,35.2924,35.2487,35.2487,149692.0
2017-09-26 11:00:00,40.3,40.32,40.24,40.24,201064.0,35.2487,35.2662,35.1962,35.1962,201064.0
2017-09-26 11:05:00,40.25,40.25,40.2,40.2,112344.0,35.205,35.205,35.1612,35.1612,112344.0
2017-09-26 11:10:00,40.21,40.27,40.18,40.27,144118.0,35.17,35.2225,35.1437,35.2225,144118.0
2017-09-26 11:15:00,40.26,40.27,40.23,40.25,129594.0,35.2137,35.2225,35.1875,35.205,129594.0
2017-09-26 11:20:00,40.25,40.28,40.24,40.27,54375.0,35.205,35.2312,35.1962,35.2225,54375.0
2017-09-26 11:25:00,40.27,40.29,40.23,40.25,144635.0,35.2225,35.2399,35.1875,35.205,144635.0
2017-09-26 11:30:00,40.24,40.28,40.21,40.27,81225.0,35.1962,35.2312,35.17,35.2225,81225.0
2017-09-26 11:35:00,40.28,40.29,40.25,40.29,72293.0,35.2312,35.2399,35.205,35.2399,72293.0
2017-09-26 11:40:00,40.29,40.35,40.28,40.33,75812.0,35.2399,35.2924,35.2312,35.2749,75812.0
2017-09-26 11:45:00,40.33,40.37,40.3,40.34,77743.0,35.2749,35.3099,35.2487,35.2837,77743.0
2017-09-26 11:50:00,40.34,40.38,40.34,40.38,86399.0,35.2837,35.3187,35.2837,35.3187,86399.0
2017-09-26 11:55:00,40.38,40.4,40.34,40.34,116354.0,35.3187,35.3362,35.2837,35.2837,116354.0
2017-09-26 12:00:00,40.35,40.35,40.3,40.3,71360.0,35.2924,35.2924,35.2487,35.2487,71360.0
2017-09-26 12:05:00,40.31,40.35,40.31,40.34,39773.0,35.2574,35.2924,35.2574,35.2837,39773.0
2017-09-26 12:10:00,40.35,40.39,40.33,40.38,35830.0,35.2924,35.3274,35.2749,35.3187,35830.0
2017-09-26 12:15:00,40.39,40.4,40.38,40.4,52103.0,35.3274,35.3362,35.3187,35.3362,52103.0
2017-09-26 12:20:00,40.4,40.45,40.39,40.44,116729.0,35.3362,35.3799,35.3274,35.3711,116729.0
2017-09-26 12:25:00,40.44,40.45,40.39,40.42,81066.0,35.3711,35.3799,35.3274,35.3537,81066.0
2017-09-26 12:30:00,40.42,40.47,40.42,40.44,40048.0,35.3537,35.3974,35.3537,35.3711,40048.0
2017-09-26 12:35:00,40.43,40.45,40.39,40.4,56400.0,35.3624,35.3799,35.3274,35.3362,56400.0
2017-09-26 12:40:00,40.4,40.45,40.38,40.44,70766.0,35.3362,35.3799,35.3187,35.3711,70766.0
2017-09-26 12:45:00,40.45,40.46,40.41,40.46,42003.0,35.3799,35.3886,35.3449,35.3886,42003.0
2017-09-26 12:50:00,40.46,40.47,40.43,40.45,77054.0,35.3886,35.3974,35.3624,35.3799,77054.0
2017-09-26 12:55:00,40.44,40.45,40.43,40.45,30711.0,35.3711,35.3799,35.3624,35.3799,30711.0
2017-09-26 13:00:00,40.45,40.45,40.41,40.42,55070.0,35.3799,35.3799,35.3449,35.3537,55070.0
2017-09-26 13:05:00,40.43,40.45,40.42,40.45,48421.0,35.3624,35.3799,35.3537,35.3799,48421.0
2017-09-26 13:10:00,40.44,40.45,40.42,40.45,38809.0,35.3711,35.3799,35.3537,35.3799,38809.0
2017-09-26 13:15:00,40.44,40.48,40.44,40.47,104780.0,35.3711,35.4061,35.3711,35.3974,104780.0
2017-09-26 13:20:00,40.47,40.47,40.42,40.42,87086.0,35.3974,35.3974,35.3537,35.3537,87086.0
2017-09-26 13:25:00,40.42,40.47,40.42,40.45,31789.0,35.3537,35.3974,35.3537,35.3799,31789.0
2017-09-26 13:30:00,40.46,40.46,40.42,40.43,87104.0,35.3886,35.3886,35.3537,35.3624,87104.0
2017-09-26 13:35:00,40.44,40.44,40.41,40.43,107486.0,35.3711,35.3711,35.3449,35.3624,107486.0
2017-09-26 13:40:00,40.43,40.43,40.39,40.39,147074.0,35.3624,35.3624,35.3274,35.3274,147074.0
2017-09-26 13:45:00,40.39,40.41,40.39,40.39,61005.0,35.3274,35.3449,35.3274,35.3274,61005.0
2017-09-26 13:50:00,40.39,40.42,40.38,40.41,106105.0,35.3274,35.3537,35.3187,35.3449,106105.0
2017-09-26 13:55:00,40.42,40.42,40.4,40.41,47431.0,35.3537,35.3537,35.3362,35.3449,47431.0
2017-09-26 14:00:00,40.41,40.44,40.41,40.42,65559.0,35.3449,35.3711,35.3449,35.3537,65559.0
2017-09-26 14:05:00,40.43,40.43,40.4,40.41,48051.0,35.3624,35.3624,35.3362,35.3449,48051.0
2017-09-26 14:10:00,40.41,40.42,40.4,40.41,63820.0,35.3449,35.3537,35.3362,35.3449,63820.0
2017-09-26 14:15:00,40.41,40.42,40.4,40.41,49532.0,35.3449,35.3537,35.3362,35.3449,49532.0
2017-09-26 14:20:00,40.42,40.42,40.35,40.36,415122.0,35.3537,35.3537,35.2924,35.3012,415122.0
2017-09-26 14:25:00,40.36,40.37,40.33,40.34,205747.0,35.3012,35.3099,35.2749,35.2837,205747.0
2017-09-26 14:30:00,40.34,40.36,40.27,40.29,157069.0,35.2837,35.3012,35.2225,35.2399,157069.0
2017-09-26 14:35:00,40.3,40.3,40.26,40.26,85785.0,35.2487,35.2487,35.2137,35.2137,85785.0
2017-09-26 14:40:00,40.27,40.29,40.25,40.27,60623.0,35.2225,35.2399,35.205,35.2225,60623.0
2017-09-26 14:45:00,40.28,40.33,40.27,40.33,51868.0,35.2312,35.2749,35.2225,35.2749,51868.0
2017-09-26 14:50:00,40.33,40.36,40.32,40.36,234163.0,35.2749,35.3012,35.2662,35.3012,234163.0
2017-09-26 14:55:00,40.35,40.38,40.32,40.34,142223.0,35.2924,35.3187,35.2662,35.2837,142223.0
2017-09-26 15:00:00,40.34,40.35,40.29,40.29,161181.0,35.2837,35.2924,35.2399,35.2399,161181.0
2017-09-26 15:05:00,40.29,40.36,40.29,40.36,42081.0,35.2399,35.3012,35.2399,35.3012,42081.0
2017-09-26 15:10:00,40.36,40.36,40.32,40.35,83562.0,35.3012,35.3012,35.2662,35.2924,83562.0
2017-09-26 15:15:00,40.36,40.4,40.35,40.4,53457.0,35.3012,35.3362,35.2924,35.3362,53457.0
2017-09-26 15:20:00,40.39,40.41,40.38,40.4,137475.0,35.3274,35.3449,35.3187,35.3362,137475.0
2017-09-26 15:25:00,40.4,40.41,40.39,40.4,76458.0,35.3362,35.3449,35.3274,35.3362,76458.0
2017-09-26 15:30:00,40.4,40.4,40.37,40.38,152553.0,35.3362,35.3362,35.3099,35.3187,152553.0
2017-09-26 15:35:00,40.38,40.38,40.31,40.35,185266.0,35.3187,35.3187,35.2574,35.2924,185266.0
2017-09-26 15:40:00,40.36,40.36,40.33,40.34,125570.0,35.3012,35.3012,35.2749,35.2837,125570.0
2017-09-26 15:45:00,40.34,40.35,40.33,40.34,201988.0,35.2837,35.2924,35.2749,35.2837,201988.0
2017-09-26 15:50:00,40.34,40.35,40.3,40.31,303854.0,35.2837,35.2924,35.2487,35.2574,303854.0
2017-09-26 15:55:00,40.3,40.32,40.26,40.27,520626.0,35.2487,35.2662,35.2137,35.2225,520626.0
2017-09-27 09:30:00,40.31,40.53,40.31,40.5,263845.0,35.2574,35.4499,35.2574,35.4236,263845.0
2017-09-27 09:35:00,40.5,40.5,40.33,40.33,190756.0,35.4236,35.4236,35.2749,35.2749,190756.0
2017-09-27 09:40:00,40.34,40.43,40.33,40.36,88099.0,35.2837,35.3624,35.2749,35.3012,88099.0
2017-09-27 09:45:00,40.37,40.37,40.26,40.26,114894.0,35.3099,35.3099,35.2137,35.2137,114894.0
2017-09-27 09:50:00,40.26,40.3,40.23,40.29,98532.0,35.2137,35.2487,35.1875,35.2399,98532.0
2017-09-27 09:55:00,40.28,40.33,40.24,40.27,162076.0,35.2312,35.2749,35.1962,35.2225,162076.0
2017-09-27 10:00:00,40.27,40.28,40.22,40.26,164370.0,35.2225,35.2312,35.1787,35.2137,164370.0
2017-09-27 10:05:00,40.26,40.28,40.23,40.26,95619.0,35.2137,35.2312,35.1875,35.2137,95619.0
2017-09-27 10:10:00,40.26,40.33,40.26,40.32,60124.0,35.2137,35.2749,35.2137,35.2662,60124.0
2017-09-27 10:15:00,40.33,40.38,40.29,40.38,137639.0,35.2749,35.3187,35.2399,35.3187,137639.0
2017-09-27 10:20:00,40.39,40.44,40.37,40.43,177106.0,35.3274,35.3711,35.3099,35.3624,177106.0
2017-09-27 10:25:00,40.42,40.45,40.41,40.42,202183.0,35.3537,35.3799,35.3449,35.3537,202183.0
2017-09-27 10:30:00,40.41,40.42,40.29,40.29,70562.0,35.3449,35.3537,35.2399,35.2399,70562.0
2017-09-27 10:35:00,40.29,40.33,40.27,40.29,79085.0,35.2399,35.2749,35.2225,35.2399,79085.0
2017-09-27 10:40:00,40.29,40.33,40.28,40.32,86796.0,35.2399,35.2749,35.2312,35.2662,86796.0
2017-09-27 10:45:00,40.32,40.33,40.27,40.29,45530.0,35.2662,35.2749,35.2225,35.2399,45530.0
2017-09-27 10:50:00,40.28,40.3,40.16,40.17,149069.0,35.2312,35.2487,35.1262,35.135,149069.0
2017-09-27 10:55:00,40.17,40.25,40.16,40.24,128727.0,35.135,35.205,35.1262,35.1962,128727.0
2017-09-27 11:00:00,40.23,40.28,40.22,40.25,91661.0,35.1875,35.2312,35.1787,35.205,91661.0
2017-09-27 11:05:00,40.25,40.32,40.24,40.28,93043.0,35.205,35.2662,35.1962,35.2312,93043.0
2017-09-27 11:10:00,40.28,40.3,40.23,40.29,46141.0,35.2312,35.2487,35.1875,35.2399,46141.0
2017-09-27 11:15:00,40.28,40.29,40.26,40.28,57793.0,35.2312,35.2399,35.2137,35.2312,57793.0
2017-09-27 11:20:00,40.28,40.29,40.25,40.27,63775.0,35.2312,35.2399,35.205,35.2225,63775.0
2017-09-27 11:25:00,40.28,40.31,40.28,40.28,76157.0,35.2312,35.2574,35.2312,35.2312,76157.0
2017-09-27 11:30:00,40.29,40.3,40.27,40.28,115016.0,35.2399,35.2487,35.2225,35.2312,115016.0
2017-09-27 11:35:00,40.28,40.35,40.28,40.31,75757.0,35.2312,35.2924,35.2312,35.2574,75757.0
2017-09-27 11:40:00,40.3,40.32,40.3,40.32,33031.0,35.2487,35.2662,35.2487,35.2662,33031.0
2017-09-27 11:45:00,40.31,40.35,40.3,40.3,50148.0,35.2574,35.2924,35.2487,35.2487,50148.0
2017-09-27 11:50:00,40.3,40.34,40.3,40.33,71755.0,35.2487,35.2837,35.2487,35.2749,71755.0
2017-09-27 11:55:00,40.32,40.35,40.3,40.33,40327.0,35.2662,35.2924,35.2487,35.2749,40327.0
2017-09-27 12:00:00,40.32,40.33,40.29,40.29,72774.0,35.2662,35.2749,35.2399,35.2399,72774.0
2017-09-27 12:05:00,40.29,40.33,40.29,40.33,75282.0,35.2399,35.2749,35.2399,35.2749,75282.0
2017-09-27 12:10:00,40.33,40.34,40.32,40.33,44435.0,35.2749,35.2837,35.2662,35.2749,44435.0
2017-09-27 12:15:00,40.34,40.34,40.29,40.32,88096.0,35.2837,35.2837,35.2399,35.2662,88096.0
2017-09-27 12:20:00,40.31,40.32,40.3,40.3,23045.0,35.2574,35.2662,35.2487,35.2487,23045.0
2017-09-27 12:25:00,40.3,40.34,40.3,40.33,61885.0,35.2487,35.2837,35.2487,35.2749,61885.0
2017-09-27 12:30:00,40.32,40.35,40.32,40.35,52506.0,35.2662,35.2924,35.2662,35.2924,52506.0
2017-09-27 12:35:00,40.34,40.37,40.33,40.36,41752.0,35.2837,35.3099,35.2749,35.3012,41752.0
2017-09-27 12:40:00,40.36,40.39,40.35,40.38,61271.0,35.3012,35.3274,35.2924,35.3187,61271.0
2017-09-27 12:45:00,40.38,40.39,40.36,40.37,31463.0,35.3187,35.3274,35.3012,35.3099,31463.0
2017-09-27 12:50:00,40.38,40.39,40.37,40.39,35199.0,35.3187,35.3274,35.3099,35.3274,35199.0
2017-09-27 12:55:00,40.38,40.42,40.38,40.41,107456.0,35.3187,35.3537,35.3187,35.3449,107456.0
2017-09-27 13:00:00,40.41,40.44,40.41,40.42,66952.0,35.3449,35.3711,35.3449,35.3537,66952.0
2017-09-27 13:05:00,40.43,40.45,40.42,40.43,78612.0,35.3624,35.3799,35.3537,35.3624,78612.0
2017-09-27 13:10:00,40.43,40.44,40.42,40.44,16140.0,35.3624,35.3711,35.3537,35.3711,16140.0
2017-09-27 13:15:00,40.44,40.5,40.43,40.48,116574.0,35.3711,35.4236,35.3624,35.4061,116574.0
2017-09-27 13:20:00,40.47,40.52,40.47,40.51,74817.0,35.3974,35.4411,35.3974,35.4324,74817.0
2017-09-27 13:25:00,40.51,40.52,40.48,40.52,62089.0,35.4324,35.4411,35.4061,35.4411,62089.0
2017-09-27 13:30:00,40.51,40.53,40.51,40.52,27829.0,35.4324,35.4499,35.4324,35.4411,27829.0
2017-09-27 13:35:00,40.53,40.55,40.52,40.54,70157.0,35.4499,35.4674,35.4411,35.4586,70157.0
2017-09-27 13:40:00,40.54,40.57,40.53,40.57,38585.0,35.4586,35.4849,35.4499,35.4849,38585.0
2017-09-27 13:45:00,40.57,40.57,40.54,40.55,63832.0,35.4849,35.4849,35.4586,35.4674,63832.0
2017-09-27 13:50:00,40.55,40.58,40.55,40.58,36491.0,35.4674,35.4936,35.4674,35.4936,36491.0
2017-09-27 13:55:00,40.58,40.6,40.57,40.58,83508.0,35.4936,35.5111,35.4849,35.4936,83508.0
2017-09-27 14:00:00,40.59,40.63,40.59,40.62,267839.0,35.5023,35.5373,35.5023,35.5286,267839.0
2017-09-27 14:05:00,40.62,40.63,40.59,40.59,60337.0,35.5286,35.5373,35.5023,35.5023,60337.0
2017-09-27 14:10:00,40.59,40.62,40.59,40.62,77848.0,35.5023,35.5286,35.5023,35.5286,77848.0
2017-09-27 14:15:00,40.61,40.65,40.6,40.62,94536.0,35.5198,35.5548,35.5111,35.5286,94536.0
2017-09-27 14:20:00,40.61,40.62,40.59,40.62,61197.0,35.5198,35.5286,35.5023,35.5286,61197.0
2017-09-27 14:25:00,40.62,40.63,40.6,40.62,72263.0,35.5286,35.5373,35.5111,35.5286,72263.0
2017-09-27 14:30:00,40.62,40.67,40.61,40.64,102014.0,35.5286,35.5723,35.5198,35.5461,102014.0
2017-09-27 14:35:00,40.65,40.66,40.62,40.63,92860.0,35.5548,35.5636,35.5286,35.5373,92860.0
2017-09-27 14:40:00,40.63,40.65,40.6,40.64,151746.0,35.5373,35.5548,35.5111,35.5461,151746.0
2017-09-27 14:45:00,40.65,40.65,40.63,40.65,120907.0,35.5548,35.5548,35.5373,35.5548,120907.0
2017-09-27 14:50:00,40.65,40.65,40.63,40.65,69925.0,35.5548,35.5548,35.5373,35.5548,69925.0
2017-09-27 14:55:00,40.65,40.67,40.64,40.65,87796.0,35.5548,35.5723,35.5461,35.5548,87796.0
2017-09-27 15:00:00,40.66,40.67,40.64,40.64,82978.0,35.5636,35.5723,35.5461,35.5461,82978.0
2017-09-27 15:05:00,40.65,40.69,40.64,40.68,84414.0,35.5548,35.5898,35.5461,35.5811,84414.0
2017-09-27 15:10:00,40.67,40.69,40.62,40.63,128704.0,35.5723,35.5898,35.5286,35.5373,128704.0
2017-09-27 15:15:00,40.63,40.65,40.61,40.65,75911.0,35.5373,35.5548,35.5198,35.5548,75911.0
2017-09-27 15:20:00,40.65,40.65,40.63,40.65,81651.0,35.5548,35.5548,35.5373,35.5548,81651.0
2017-09-27 15:25:00,40.65,40.65,40.64,40.65,68079.0,35.5548,35.5548,35.5461,35.5548,68079.0
2017-09-27 15:30:00,40.65,40.68,40.64,40.66,120694.0,35.5548,35.5811,35.5461,35.5636,120694.0
2017-09-27 15:35:00,40.66,40.69,40.66,40.66,179022.0,35.5636,35.5898,35.5636,35.5636,179022.0
2017-09-27 15:40:00,40.66,40.67,40.62,40.63,135088.0,35.5636,35.5723,35.5286,35.5373,135088.0
2017-09-27 15:45:00,40.62,40.63,40.57,40.58,185571.0,35.5286,35.5373,35.4849,35.4936,185571.0
2017-09-27 15:50:00,40.58,40.6,40.57,40.59,242967.0,35.4936,35.5111,35.4849,35.5023,242967.0
2017-09-27 15:55:00,40.59,40.6,40.58,40.58,556713.0,35.5023,35.5111,35.4936,35.4936,556713.0
2017-09-28 09:30:00,40.48,40.54,40.38,40.49,221651.0,35.4061,35.4586,35.3187,35.4149,221651.0
2017-09-28 09:35:00,40.48,40.5,40.41,40.41,108571.0,35.4061,35.4236,35.3449,35.3449,108571.0
2017-09-28 09:40:00,40.42,40.47,40.37,40.41,111533.0,35.3537,35.3974,35.3099,35.3449,111533.0
2017-09-28 09:45:00,40.42,40.51,40.41,40.47,77193.0,35.3537,35.4324,35.3449,35.3974,77193.0
2017-09-28 09:50:00,40.46,40.55,40.46,40.54,104975.0,35.3886,35.4674,35.3886,35.4586,104975.0
2017-09-28 09:55:00,40.53,40.53,40.47,40.51,71807.0,35.4499,35.4499,35.3974,35.4324,71807.0
2017-09-28 10:00:00,40.51,40.52,40.48,40.52,56743.0,35.4324,35.4411,35.4061,35.4411,56743.0
2017-09-28 10:05:00,40.52,40.55,40.5,40.53,94335.0,35.4411,35.4674,35.4236,35.4499,94335.0
2017-09-28 10:10:00,40.52,40.53,40.43,40.44,78466.0,35.4411,35.4499,35.3624,35.3711,78466.0
2017-09-28 10:15:00,40.44,40.46,40.43,40.45,97839.0,35.3711,35.3886,35.3624,35.3799,97839.0
2017-09-28 10:20:00,40.45,40.48,40.44,40.44,85830.0,35.3799,35.4061,35.3711,35.3711,85830.0
2017-09-28 10:25:00,40.45,40.5,40.44,40.46,79547.0,35.3799,35.4236,35.3711,35.3886,79547.0
2017-09-28 10:30:00,40.46,40.48,40.42,40.44,135315.0,35.3886,35.4061,35.3537,35.3711,135315.0
2017-09-28 10:35:00,40.44,40.46,40.4,40.4,71047.0,35.3711,35.3886,35.3362,35.3362,71047.0
2017-09-28 10:40:00,40.4,40.44,40.39,40.43,97689.0,35.3362,35.3711,35.3274,35.3624,97689.0
2017-09-28 10:45:00,40.43,40.5,40.42,40.5,107377.0,35.3624,35.4236,35.3537,35.4236,107377.0
2017-09-28 10:50:00,40.5,40.57,40.49,40.57,84910.0,35.4236,35.4849,35.4149,35.4849,84910.0
2017-09-28 10:55:00,40.58,40.58,40.52,40.54,50902.0,35.4936,35.4936,35.4411,35.4586,50902.0
2017-09-28 11:00:00,40.54,40.54,40.49,40.5,53334.0,35.4586,35.4586,35.4149,35.4236,53334.0
2017-09-28 11:05:00,40.5,40.53,40.48,40.49,115202.0,35.4236,35.4499,35.4061,35.4149,115202.0
2017-09-28 11:10:00,40.5,40.53,40.47,40.47,57755.0,35.4236,35.4499,35.3974,35.3974,57755.0
2017-09-28 11:15:00,40.47,40.47,40.42,40.44,73279.0,35.3974,35.3974,35.3537,35.3711,73279.0
2017-09-28 11:20:00,40.45,40.46,40.41,40.41,80614.0,35.3799,35.3886,35.3449,35.3449,80614.0
2017-09-28 11:25:00,40.41,40.46,40.4,40.45,119926.0,35.3449,35.3886,35.3362,35.3799,119926.0
2017-09-28 11:30:00,40.45,40.49,40.44,40.48,84727.0,35.3799,35.4149,35.3711,35.4061,84727.0
2017-09-28 11:35:00,40.48,40.5,40.46,40.47,63420.0,35.4061,35.4236,35.3886,35.3974,63420.0
2017-09-28 11:40:00,40.47,40.48,40.45,40.46,78559.0,35.3974,35.4061,35.3799,35.3886,78559.0
2017-09-28 11:45:00,40.46,40.47,40.43,40.45,89225.0,35.3886,35.3974,35.3624,35.3799,89225.0
2017-09-28 11:50:00,40.45,40.46,40.41,40.45,92434.0,35.3799,35.3886,35.3449,35.3799,92434.0
2017-09-28 11:55:00,40.44,40.45,40.42,40.43,126101.0,35.3711,35.3799,35.3537,35.3624,126101.0
2017-09-28 12:00:00,40.43,40.45,40.42,40.44,38710.0,35.3624,35.3799,35.3537,35.3711,38710.0
2017-09-28 12:05:00,40.43,40.5,40.43,40.48,86074.0,35.3624,35.4236,35.3624,35.4061,86074.0
2017-09-28 12:10:00,40.48,40.5,40.47,40.48,44926.0,35.4061,35.4236,35.3974,35.4061,44926.0
2017-09-28 12:15:00,40.48,40.51,40.48,40.48,60804.0,35.4061,35.4324,35.4061,35.4061,60804.0
2017-09-28 12:20:00,40.48,40.49,40.46,40.48,68364.0,35.4061,35.4149,35.3886,35.4061,68364.0
2017-09-28 12:25:00,40.48,40.5,40.47,40.47,35304.0,35.4061,35.4236,35.3974,35.3974,35304.0
2017-09-28 12:30:00,40.48,40.49,40.44,40.45,72035.0,35.4061,35.4149,35.3711,35.3799,72035.0
2017-09-28 12:35:00,40.46,40.46,40.43,40.44,38488.0,35.3886,35.3886,35.3624,35.3711,38488.0
2017-09-28 12:40:00,40.44,40.44,40.42,40.43,52657.0,35.3711,35.3711,35.3537,35.3624,52657.0
2017-09-28 12:45:00,40.44,40.48,40.44,40.47,91103.0,35.3711,35.4061,35.3711,35.3974,91103.0
2017-09-28 12:50:00,40.46,40.48,40.45,40.48,45233.0,35.3886,35.4061,35.3799,35.4061,45233.0
2017-09-28 12:55:00,40.47,40.49,40.46,40.47,48746.0,35.3974,35.4149,35.3886,35.3974,48746.0
2017-09-28 13:00:00,40.48,40.52,40.47,40.48,95864.0,35.4061,35.4411,35.3974,35.4061,95864.0
2017-09-28 13:05:00,40.48,40.51,40.47,40.47,52411.0,35.4061,35.4324,35.3974,35.3974,52411.0
2017-09-28 13:10:00,40.47,40.48,40.43,40.43,67557.0,35.3974,35.4061,35.3624,35.3624,67557.0
2017-09-28 13:15:00,40.44,40.45,40.41,40.44,65216.0,35.3711,35.3799,35.3449,35.3711,65216.0
2017-09-28 13:20:00,40.45,40.46,40.43,40.44,56948.0,35.3799,35.3886,35.3624,35.3711,56948.0
2017-09-28 13:25:00,40.44,40.46,40.41,40.41,39164.0,35.3711,35.3886,35.3449,35.3449,39164.0
2017-09-28 13:30:00,40.42,40.44,40.41,40.44,54199.0,35.3537,35.3711,35.3449,35.3711,54199.0
2017-09-28 13:35:00,40.44,40.45,40.42,40.45,31632.0,35.3711,35.3799,35.3537,35.3799,31632.0
2017-09-28 13:40:00,40.44,40.46,40.44,40.45,39317.0,35.3711,35.3886,35.3711,35.3799,39317.0
2017-09-28 13:45:00,40.46,40.51,40.45,40.5,47551.0,35.3886,35.4324,35.3799,35.4236,47551.0
2017-09-28 13:50:00,40.5,40.52,40.47,40.48,69001.0,35.4236,35.4411,35.3974,35.4061,69001.0
2017-09-28 13:55:00,40.48,40.49,40.47,40.49,32859.0,35.4061,35.4149,35.3974,35.4149,32859.0
2017-09-28 14:00:00,40.48,40.5,40.46,40.48,61091.0,35.4061,35.4236,35.3886,35.4061,61091.0
2017-09-28 14:05:00,40.48,40.49,40.47,40.48,38965.0,35.4061,35.4149,35.3974,35.4061,38965.0
2017-09-28 14:10:00,40.48,40.49,40.46,40.46,35479.0,35.4061,35.4149,35.3886,35.3886,35479.0
2017-09-28 14:15:00,40.46,40.49,40.45,40.47,84828.0,35.3886,35.4149,35.3799,35.3974,84828.0
2017-09-28 14:20:00,40.48,40.5,40.45,40.46,121890.0,35.4061,35.4236,35.3799,35.3886,121890.0
2017-09-28 14:25:00,40.47,40.48,40.44,40.46,44175.0,35.3974,35.4061,35.3711,35.3886,44175.0
2017-09-28 14:30:00,40.47,40.48,40.46,40.46,50583.0,35.3974,35.4061,35.3886,35.3886,50583.0
2017-09-28 14:35:00,40.46,40.48,40.46,40.46,41891.0,35.3886,35.4061,35.3886,35.3886,41891.0
2017-09-28 14:40:00,40.47,40.48,40.45,40.46,51050.0,35.3974,35.4061,35.3799,35.3886,51050.0
2017-09-28 14:45:00,40.46,40.48,40.45,40.47,37506.0,35.3886,35.4061,35.3799,35.3974,37506.0
2017-09-28 14:50:00,40.46,40.48,40.44,40.47,35959.0,35.3886,35.4061,35.3711,35.3974,35959.0
2017-09-28 14:55:00,40.47,40.48,40.45,40.47,52986.0,35.3974,35.4061,35.3799,35.3974,52986.0
2017-09-28 15:00:00,40.48,40.5,40.46,40.49,106548.0,35.4061,35.4236,35.3886,35.4149,106548.0
2017-09-28 15:05:00,40.49,40.52,40.47,40.51,90564.0,35.4149,35.4411,35.3974,35.4324,90564.0
2017-09-28 15:10:00,40.51,40.52,40.5,40.5,54923.0,35.4324,35.4411,35.4236,35.4236,54923.0
2017-09-28 15:15:00,40.5,40.51,40.47,40.48,66843.0,35.4236,35.4324,35.3974,35.4061,66843.0
2017-09-28 15:20:00,40.48,40.49,40.47,40.48,51893.0,35.4061,35.4149,35.3974,35.4061,51893.0
2017-09-28 15:25:00,40.48,40.49,40.46,40.47,48023.0,35.4061,35.4149,35.3886,35.3974,48023.0
2017-09-28 15:30:00,40.47,40.51,40.46,40.51,74873.0,35.3974,35.4324,35.3886,35.4324,74873.0
2017-09-28 15:35:00,40.51,40.52,40.48,40.52,132561.0,35.4324,35.4411,35.4061,35.4411,132561.0
2017-09-28 15:40:00,40.52,40.56,40.5,40.56,202398.0,35.4411,35.4761,35.4236,35.4761,202398.0
2017-09-28 15:45:00,40.55,40.58,40.54,40.55,164332.0,35.4674,35.4936,35.4586,35.4674,164332.0
2017-09-28 15:50:00,40.55,40.58,40.54,40.56,132707.0,35.4674,35.4936,35.4586,35.4761,132707.0
2017-09-28 15:55:00,40.56,40.58,40.53,40.58,676978.0,35.4761,35.4936,35.4499,35.4936,676978.0
2017-09-29 09:30:00,40.56,40.58,40.38,40.54,168032.0,35.4761,35.4936,35.3187,35.4586,168032.0
2017-09-29 09:35:00,40.54,40.55,40.48,40.48,69067.0,35.4586,35.4674,35.4061,35.4061,69067.0
2017-09-29 09:40:00,40.49,40.58,40.47,40.57,60074.0,35.4149,35.4936,35.3974,35.4849,60074.0
2017-09-29 09:45:00,40.56,40.59,40.53,40.55,89305.0,35.4761,35.5023,35.4499,35.4674,89305.0
2017-09-29 09:50:00,40.55,40.55,40.48,40.52,79945.0,35.4674,35.4674,35.4061,35.4411,79945.0
2017-09-29 09:55:00,40.53,40.55,40.5,40.54,54534.0,35.4499,35.4674,35.4236,35.4586,54534.0
2017-09-29 10:00:00,40.54,40.54,40.46,40.52,98630.0,35.4586,35.4586,35.3886,35.4411,98630.0
2017-09-29 10:05:00,40.51,40.53,40.48,40.48,70351.0,35.4324,35.4499,35.4061,35.4061,70351.0
2017-09-29 10:10:00,40.48,40.52,40.47,40.51,72400.0,35.4061,35.4411,35.3974,35.4324,72400.0
2017-09-29 10:15:00,40.51,40.54,40.48,40.5,72450.0,35.4324,35.4586,35.4061,35.4236,72450.0
2017-09-29 10:20:00,40.51,40.51,40.46,40.48,59900.0,35.4324,35.4324,35.3886,35.4061,59900.0
2017-09-29 10:25:00,40.48,40.48,40.43,40.44,79678.0,35.4061,35.4061,35.3624,35.3711,79678.0
2017-09-29 10:30:00,40.45,40.49,40.44,40.48,75897.0,35.3799,35.4149,35.3711,35.4061,75897.0
2017-09-29 10:35:00,40.48,40.52,40.44,40.51,82526.0,35.4061,35.4411,35.3711,35.4324,82526.0
2017-09-29 10:40:00,40.5,40.51,40.47,40.48,63248.0,35.4236,35.4324,35.3974,35.4061,63248.0
2017-09-29 10:45:00,40.48,40.5,40.45,40.49,69324.0,35.4061,35.4236,35.3799,35.4149,69324.0
2017-09-29 10:50:00,40.48,40.49,40.46,40.48,41396.0,35.4061,35.4149,35.3886,35.4061,41396.0
2017-09-29 10:55:00,40.48,40.49,40.46,40.47,29441.0,35.4061,35.4149,35.3886,35.3974,29441.0
2017-09-29 11:00:00,40.48,40.48,40.46,40.47,38432.0,35.4061,35.4061,35.3886,35.3974,38432.0
2017-09-29 11:05:00,40.48,40.49,40.47,40.47,49042.0,35.4061,35.4149,35.3974,35.3974,49042.0
2017-09-29 11:10:00,40.48,40.49,40.47,40.48,36728.0,35.4061,35.4149,35.3974,35.4061,36728.0
2017-09-29 11:15:00,40.48,40.51,40.47,40.49,34290.0,35.4061,35.4324,35.3974,35.4149,34290.0
2017-09-29 11:20:00,40.49,40.53,40.49,40.49,51897.0,35.4149,35.4499,35.4149,35.4149,51897.0
2017-09-29 11:25:00,40.49,40.52,40.48,40.52,143625.0,35.4149,35.4411,35.4061,35.4411,143625.0
2017-09-29 11:30:00,40.52,40.54,40.5,40.52,30378.0,35.4411,35.4586,35.4236,35.4411,30378.0
2017-09-29 11:35:00,40.52,40.52,40.48,40.5,26601.0,35.4411,35.4411,35.4061,35.4236,26601.0
2017-09-29 11:40:00,40.49,40.51,40.48,40.49,29490.0,35.4149,35.4324,35.4061,35.4149,29490.0
2017-09-29 11:45:00,40.48,40.53,40.46,40.52,133352.0,35.4061,35.4499,35.3886,35.4411,133352.0
2017-09-29 11:50:00,40.51,40.54,40.51,40.54,21398.0,35.4324,35.4586,35.4324,35.4586,21398.0
2017-09-29 11:55:00,40.54,40.54,40.53,40.53,13322.0,35.4586,35.4586,35.4499,35.4499,13322.0
2017-09-29 12:00:00,40.53,40.57,40.52,40.57,56485.0,35.4499,35.4849,35.4411,35.4849,56485.0
2017-09-29 12:05:00,40.56,40.64,40.56,40.64,66935.0,35.4761,35.5461,35.4761,35.5461,66935.0
2017-09-29 12:10:00,40.63,40.64,40.6,40.61,34252.0,35.5373,35.5461,35.5111,35.5198,34252.0
2017-09-29 12:15:00,40.61,40.64,40.6,40.64,38735.0,35.5198,35.5461,35.5111,35.5461,38735.0
2017-09-29 12:20:00,40.64,40.67,40.62,40.65,56130.0,35.5461,35.5723,35.5286,35.5548,56130.0
2017-09-29 12:25:00,40.65,40.65,40.61,40.61,33270.0,35.5548,35.5548,35.5198,35.5198,33270.0
2017-09-29 12:30:00,40.61,40.64,40.61,40.63,21467.0,35.5198,35.5461,35.5198,35.5373,21467.0
2017-09-29 12:35:00,40.63,40.63,40.56,40.58,143107.0,35.5373,35.5373,35.4761,35.4936,143107.0
2017-09-29 12:40:00,40.57,40.61,40.56,40.59,78657.0,35.4849,35.5198,35.4761,35.5023,78657.0
2017-09-29 12:45:00,40.59,40.59,40.56,40.56,52723.0,35.5023,35.5023,35.4761,35.4761,52723.0
2017-09-29 12:50:00,40.56,40.57,40.54,40.55,37593.0,35.4761,35.4849,35.4586,35.4674,37593.0
2017-09-29 12:55:00,40.55,40.56,40.46,40.47,155196.0,35.4674,35.4761,35.3886,35.3974,155196.0
2017-09-29 13:00:00,40.47,40.49,40.45,40.48,57000.0,35.3974,35.4149,35.3799,35.4061,57000.0
2017-09-29 13:05:00,40.49,40.5,40.44,40.44,107118.0,35.4149,35.4236,35.3711,35.3711,107118.0
2017-09-29 13:10:00,40.44,40.45,40.4,40.41,117263.0,35.3711,35.3799,35.3362,35.3449,117263.0
2017-09-29 13:15:00,40.41,40.43,40.39,40.41,94179.0,35.3449,35.3624,35.3274,35.3449,94179.0
2017-09-29 13:20:00,40.41,40.42,40.39,40.39,91632.0,35.3449,35.3537,35.3274,35.3274,91632.0
2017-09-29 13:25:00,40.4,40.42,40.39,40.41,85622.0,35.3362,35.3537,35.3274,35.3449,85622.0
2017-09-29 13:30:00,40.41,40.42,40.4,40.4,75645.0,35.3449,35.3537,35.3362,35.3362,75645.0
2017-09-29 13:35:00,40.4,40.42,40.4,40.41,48823.0,35.3362,35.3537,35.3362,35.3449,48823.0
2017-09-29 13:40:00,40.42,40.42,40.4,40.41,72735.0,35.3537,35.3537,35.3362,35.3449,72735.0
2017-09-29 13:45:00,40.41,40.42,40.39,40.39,36806.0,35.3449,35.3537,35.3274,35.3274,36806.0
2017-09-29 13:50:00,40.4,40.4,40.36,40.37,99095.0,35.3362,35.3362,35.3012,35.3099,99095.0
2017-09-29 13:55:00,40.38,40.38,40.27,40.31,246699.0,35.3187,35.3187,35.2225,35.2574,246699.0
2017-09-29 14:00:00,40.31,40.34,40.3,40.32,97985.0,35.2574,35.2837,35.2487,35.2662,97985.0
2017-09-29 14:05:00,40.31,40.32,40.29,40.3,82272.0,35.2574,35.2662,35.2399,35.2487,82272.0
2017-09-29 14:10:00,40.3,40.32,40.29,40.32,40475.0,35.2487,35.2662,35.2399,35.2662,40475.0
2017-09-29 14:15:00,40.31,40.35,40.31,40.34,70714.0,35.2574,35.2924,35.2574,35.2837,70714.0
2017-09-29 14:20:00,40.34,40.35,40.32,40.34,75106.0,35.2837,35.2924,35.2662,35.2837,75106.0
2017-09-29 14:25:00,40.34,40.37,40.33,40.34,164790.0,35.2837,35.3099,35.2749,35.2837,164790.0
2017-09-29 14:30:00,40.35,40.35,40.33,40.34,72579.0,35.2924,35.2924,35.2749,35.2837,72579.0
2017-09-29 14:35:00,40.34,40.34,40.3,40.31,111608.0,35.2837,35.2837,35.2487,35.2574,111608.0
2017-09-29 14:40:00,40.31,40.32,40.28,40.28,55913.0,35.2574,35.2662,35.2312,35.2312,55913.0
2017-09-29 14:45:00,40.28,40.36,40.28,40.34,43747.0,35.2312,35.3012,35.2312,35.2837,43747.0
2017-09-29 14:50:00,40.35,40.36,40.34,40.36,33434.0,35.2924,35.3012,35.2837,35.3012,33434.0
2017-09-29 14:55:00,40.36,40.37,40.35,40.35,36420.0,35.3012,35.3099,35.2924,35.2924,36420.0
2017-09-29 15:00:00,40.35,40.38,40.35,40.38,93489.0,35.2924,35.3187,35.2924,35.3187,93489.0
2017-09-29 15:05:00,40.38,40.4,40.37,40.39,37657.0,35.3187,35.3362,35.3099,35.3274,37657.0
2017-09-29 15:10:00,40.38,40.42,40.38,40.41,60169.0,35.3187,35.3537,35.3187,35.3449,60169.0
2017-09-29 15:15:00,40.41,40.41,40.37,40.38,47158.0,35.3449,35.3449,35.3099,35.3187,47158.0
2017-09-29 15:20:00,40.39,40.42,40.38,40.41,88658.0,35.3274,35.3537,35.3187,35.3449,88658.0
2017-09-29 15:25:00,40.42,40.43,40.39,40.39,92305.0,35.3537,35.3624,35.3274,35.3274,92305.0
2017-09-29 15:30:00,40.39,40.42,40.38,40.39,95785.0,35.3274,35.3537,35.3187,35.3274,95785.0
2017-09-29 15:35:00,40.39,40.39,40.36,40.38,106427.0,35.3274,35.3274,35.3012,35.3187,106427.0
2017-09-29 15:40:00,40.38,40.39,40.37,40.38,99522.0,35.3187,35.3274,35.3099,35.3187,99522.0
2017-09-29 15:45:00,40.38,40.38,40.34,40.34,163938.0,35.3187,35.3187,35.2837,35.2837,163938.0
2017-09-29 15:50:00,40.34,40.37,40.32,40.32,189960.0,35.2837,35.3099,35.2662,35.2662,189960.0
2017-09-29 15:55:00,40.32,40.39,40.31,40.38,686582.0,35.2662,35.3274,35.2574,35.3187,686582.0
2017-10-02 09:30:00,41.01,41.68,40.8,41.54,1532398.0,35.8697,36.4557,35.686,36.3333,1532398.0
2017-10-02 09:35:00,41.54,42.0,41.54,41.89,1123614.0,36.3333,36.7356,36.3333,36.6394,1123614.0
2017-10-02 09:40:00,41.9,41.94,41.74,41.81,631337.0,36.6481,36.6831,36.5082,36.5694,631337.0
2017-10-02 09:45:00,41.82,41.84,41.69,41.75,641629.0,36.5782,36.5957,36.4645,36.5169,641629.0
2017-10-02 09:50:00,41.75,41.8,41.7,41.79,563250.0,36.5169,36.5607,36.4732,36.5519,563250.0
2017-10-02 09:55:00,41.8,42.0,41.79,41.99,849556.0,36.5607,36.7356,36.5519,36.7269,849556.0
2017-10-02 10:00:00,42.0,42.3,41.99,42.22,964241.0,36.7356,36.998,36.7269,36.928,964241.0
2017-10-02 10:05:00,42.22,42.28,42.15,42.27,630996.0,36.928,36.9805,36.8668,36.9718,630996.0
2017-10-02 10:10:00,42.27,42.32,42.17,42.17,582565.0,36.9718,37.0155,36.8843,36.8843,582565.0
2017-10-02 10:15:00,42.16,42.2,42.08,42.11,432824.0,36.8756,36.9105,36.8056,36.8318,432824.0
2017-10-02 10:20:00,42.12,42.12,42.01,42.09,346644.0,36.8406,36.8406,36.7444,36.8143,346644.0
2017-10-02 10:25:00,42.09,42.1,42.0,42.02,222381.0,36.8143,36.8231,36.7356,36.7531,222381.0
2017-10-02 10:30:00,42.02,42.08,42.0,42.05,230249.0,36.7531,36.8056,36.7356,36.7793,230249.0
2017-10-02 10:35:00,42.04,42.25,42.04,42.25,247579.0,36.7706,36.9543,36.7706,36.9543,247579.0
2017-10-02 10:40:00,42.25,42.28,42.18,42.22,273630.0,36.9543,36.9805,36.8931,36.928,273630.0
2017-10-02 10:45:00,42.21,42.26,42.19,42.21,208929.0,36.9193,36.963,36.9018,36.9193,208929.0
2017-10-02 10:50:00,42.21,42.3,42.19,42.29,231453.0,36.9193,36.998,36.9018,36.9893,231453.0
2017-10-02 10:55:00,42.29,42.45,42.27,42.44,434850.0,36.9893,37.1292,36.9718,37.1205,434850.0
2017-10-02 11:00:00,42.44,42.48,42.36,42.38,450336.0,37.1205,37.1554,37.0505,37.068,450336.0
2017-10-02 11:05:00,42.38,42.4,42.33,42.33,206144.0,37.068,37.0855,37.0242,37.0242,206144.0
2017-10-02 11:10:00,42.33,42.35,42.25,42.28,212030.0,37.0242,37.0417,36.9543,36.9805,212030.0
2017-10-02 11:15:00,42.29,42.29,42.15,42.16,228943.0,36.9893,36.9893,36.8668,36.8756,228943.0
2017-10-02 11:20:00,42.17,42.18,42.12,42.13,317433.0,36.8843,36.8931,36.8406,36.8493,317433.0
2017-10-02 11:25:00,42.13,42.13,42.07,42.1,257799.0,36.8493,36.8493,36.7968,36.8231,257799.0
2017-10-02 11:30:00,42.11,42.11,42.05,42.11,452699.0,36.8318,36.8318,36.7793,36.8318,452699.0
2017-10-02 11:35:00,42.11,42.14,42.08,42.13,319713.0,36.8318,36.8581,36.8056,36.8493,319713.0
2017-10-02 11:40:00,42.14,42.26,42.12,42.23,158989.0,36.8581,36.963,36.8406,36.9368,158989.0
2017-10-02 11:45:00,42.23,42.25,42.08,42.08,176478.0,36.9368,36.9543,36.8056,36.8056,176478.0
2017-10-02 11:50:00,42.09,42.1,42.04,42.05,163094.0,36.8143,36.8231,36.7706,36.7793,163094.0
2017-10-02 11:55:00,42.05,42.05,41.92,41.93,359407.0,36.7793,36.7793,36.6656,36.6744,359407.0
2017-10-02 12:00:00,41.93,42.01,41.9,41.98,310096.0,36.6744,36.7444,36.6481,36.7181,310096.0
2017-10-02 12:05:00,41.98,42.0,41.94,41.96,171986.0,36.7181,36.7356,36.6831,36.7006,171986.0
2017-10-02 12:10:00,41.96,41.97,41.93,41.93,162351.0,36.7006,36.7094,36.6744,36.6744,162351.0
2017-10-02 12:15:00,41.93,41.98,41.9,41.95,237575.0,36.6744,36.7181,36.6481,36.6919,237575.0
2017-10-02 12:20:00,41.96,41.99,41.91,41.97,304394.0,36.7006,36.7269,36.6569,36.7094,304394.0
2017-10-02 12:25:00,41.97,42.01,41.96,42.01,101527.0,36.7094,36.7444,36.7006,36.7444,101527.0
2017-10-02 12:30:00,42.0,42.07,41.99,42.02,240626.0,36.7356,36.7968,36.7269,36.7531,240626.0
2017-10-02 12:35:00,42.02,42.06,41.99,42.04,670218.0,36.7531,36.7881,36.7269,36.7706,670218.0
2017-10-02 12:40:00,42.04,42.08,41.95,41.99,271810.0,36.7706,36.8056,36.6919,36.7269,271810.0
2017-10-02 12:45:00,41.99,42.02,41.98,42.0,137478.0,36.7269,36.7531,36.7181,36.7356,137478.0
2017-10-02 12:50:00,42.0,42.01,41.99,42.01,196893.0,36.7356,36.7444,36.7269,36.7444,196893.0
2017-10-02 12:55:00,42.01,42.01,41.97,41.97,185362.0,36.7444,36.7444,36.7094,36.7094,185362.0
2017-10-02 13:00:00,41.97,41.98,41.92,41.93,319440.0,36.7094,36.7181,36.6656,36.6744,319440.0
2017-10-02 13:05:00,41.93,41.93,41.86,41.9,256214.0,36.6744,36.6744,36.6132,36.6481,256214.0
2017-10-02 13:10:00,41.91,41.94,41.89,41.93,187599.0,36.6569,36.6831,36.6394,36.6744,187599.0
2017-10-02 13:15:00,41.93,41.94,41.91,41.93,124549.0,36.6744,36.6831,36.6569,36.6744,124549.0
2017-10-02 13:20:00,41.94,41.96,41.9,41.96,131531.0,36.6831,36.7006,36.6481,36.7006,131531.0
2017-10-02 13:25:00,41.96,42.08,41.95,42.07,152126.0,36.7006,36.8056,36.6919,36.7968,152126.0
2017-10-02 13:30:00,42.07,42.1,42.05,42.05,126384.0,36.7968,36.8231,36.7793,36.7793,126384.0
2017-10-02 13:35:00,42.06,42.06,41.94,41.97,193458.0,36.7881,36.7881,36.6831,36.7094,193458.0
2017-10-02 13:40:00,41.96,42.02,41.96,41.98,100991.0,36.7006,36.7531,36.7006,36.7181,100991.0
2017-10-02 13:45:00,41.98,42.02,41.96,42.01,211864.0,36.7181,36.7531,36.7006,36.7444,211864.0
2017-10-02 13:50:00,42.02,42.15,42.01,42.15,225191.0,36.7531,36.8668,36.7444,36.8668,225191.0
2017-10-02 13:55:00,42.15,42.18,42.1,42.16,303303.0,36.8668,36.8931,36.8231,36.8756,303303.0
2017-10-02 14:00:00,42.16,42.16,42.09,42.12,327690.0,36.8756,36.8756,36.8143,36.8406,327690.0
2017-10-02 14:05:00,42.13,42.18,42.1,42.18,147667.0,36.8493,36.8931,36.8231,36.8931,147667.0
2017-10-02 14:10:00,42.18,42.19,42.17,42.18,108925.0,36.8931,36.9018,36.8843,36.8931,108925.0
2017-10-02 14:15:00,42.18,42.2,42.17,42.2,118414.0,36.8931,36.9105,36.8843,36.9105,118414.0
2017-10-02 14:20:00,42.2,42.28,42.19,42.27,194215.0,36.9105,36.9805,36.9018,36.9718,194215.0
2017-10-02 14:25:00,42.28,42.3,42.25,42.3,467278.0,36.9805,36.998,36.9543,36.998,467278.0
2017-10-02 14:30:00,42.3,42.32,42.22,42.27,193995.0,36.998,37.0155,36.928,36.9718,193995.0
2017-10-02 14:35:00,42.27,42.28,42.21,42.23,174706.0,36.9718,36.9805,36.9193,36.9368,174706.0
2017-10-02 14:40:00,42.24,42.24,42.2,42.23,218399.0,36.9455,36.9455,36.9105,36.9368,218399.0
2017-10-02 14:45:00,42.22,42.23,42.2,42.22,168824.0,36.928,36.9368,36.9105,36.928,168824.0
2017-10-02 14:50:00,42.22,42.22,42.17,42.19,117670.0,36.928,36.928,36.8843,36.9018,117670.0
2017-10-02 14:55:00,42.19,42.2,42.16,42.16,188689.0,36.9018,36.9105,36.8756,36.8756,188689.0
2017-10-02 15:00:00,42.17,42.18,42.15,42.16,191194.0,36.8843,36.8931,36.8668,36.8756,191194.0
2017-10-02 15:05:00,42.16,42.21,42.16,42.2,211023.0,36.8756,36.9193,36.8756,36.9105,211023.0
2017-10-02 15:10:00,42.19,42.2,42.14,42.16,195092.0,36.9018,36.9105,36.8581,36.8756,195092.0
2017-10-02 15:15:00,42.15,42.17,42.15,42.17,247793.0,36.8668,36.8843,36.8668,36.8843,247793.0
2017-10-02 15:20:00,42.16,42.18,42.16,42.18,147274.0,36.8756,36.8931,36.8756,36.8931,147274.0
2017-10-02 15:25:00,42.18,42.19,42.15,42.16,294932.0,36.8931,36.9018,36.8668,36.8756,294932.0
2017-10-02 15:30:00,42.16,42.17,42.14,42.16,505168.0,36.8756,36.8843,36.8581,36.8756,505168.0
2017-10-02 15:35:00,42.16,42.16,42.11,42.12,593535.0,36.8756,36.8756,36.8318,36.8406,593535.0
2017-10-02 15:40:00,42.12,42.14,42.09,42.09,644879.0,36.8406,36.8581,36.8143,36.8143,644879.0
2017-10-02 15:45:00,42.09,42.13,42.06,42.12,437020.0,36.8143,36.8493,36.7881,36.8406,437020.0
2017-10-02 15:50:00,42.12,42.21,42.11,42.19,642249.0,36.8406,36.9193,36.8318,36.9018,642249.0
2017-10-02 15:55:00,42.19,42.21,42.14,42.15,1420715.0,36.9018,36.9193,36.8581,36.8668,1420715.0
2017-10-03 09:30:00,43.12,43.64,43.0,43.51,3243788.0,37.7152,38.1701,37.6103,38.0563,3243788.0
2017-10-03 09:35:00,43.5,43.7,43.39,43.52,1414021.0,38.0476,38.2225,37.9514,38.0651,1414021.0
2017-10-03 09:40:00,43.52,43.52,43.15,43.36,1321756.0,38.0651,38.0651,37.7415,37.9251,1321756.0
2017-10-03 09:45:00,43.37,43.37,43.18,43.27,979046.0,37.9339,37.9339,37.7677,37.8464,979046.0
2017-10-03 09:50:00,43.27,43.28,43.11,43.13,830270.0,37.8464,37.8552,37.7065,37.724,830270.0
2017-10-03 09:55:00,43.12,43.28,43.11,43.19,724281.0,37.7152,37.8552,37.7065,37.7765,724281.0
2017-10-03 10:00:00,43.19,43.39,43.18,43.27,687678.0,37.7765,37.9514,37.7677,37.8464,687678.0
2017-10-03 10:05:00,43.27,43.38,43.27,43.37,451790.0,37.8464,37.9426,37.8464,37.9339,451790.0
2017-10-03 10:10:00,43.36,43.37,43.25,43.34,549270.0,37.9251,37.9339,37.8289,37.9077,549270.0
2017-10-03 10:15:00,43.31,43.48,43.3,43.43,642553.0,37.8814,38.0301,37.8727,37.9864,642553.0
2017-10-03 10:20:00,43.42,43.44,43.39,43.43,404422.0,37.9776,37.9951,37.9514,37.9864,404422.0
2017-10-03 10:25:00,43.43,43.44,43.33,43.37,356425.0,37.9864,37.9951,37.8989,37.9339,356425.0
2017-10-03 10:30:00,43.36,43.42,43.33,43.41,345861.0,37.9251,37.9776,37.8989,37.9689,345861.0
2017-10-03 10:35:00,43.41,43.44,43.32,43.32,268801.0,37.9689,37.9951,37.8902,37.8902,268801.0
2017-10-03 10:40:00,43.33,43.38,43.28,43.35,260938.0,37.8989,37.9426,37.8552,37.9164,260938.0
2017-10-03 10:45:00,43.35,43.36,43.29,43.3,253865.0,37.9164,37.9251,37.8639,37.8727,253865.0
2017-10-03 10:50:00,43.3,43.32,43.23,43.24,269714.0,37.8727,37.8902,37.8114,37.8202,269714.0
2017-10-03 10:55:00,43.23,43.3,43.2,43.3,218417.0,37.8114,37.8727,37.7852,37.8727,218417.0
2017-10-03 11:00:00,43.29,43.34,43.27,43.3,228125.0,37.8639,37.9077,37.8464,37.8727,228125.0
2017-10-03 11:05:00,43.3,43.31,43.24,43.25,153974.0,37.8727,37.8814,37.8202,37.8289,153974.0
2017-10-03 11:10:00,43.25,43.26,43.22,43.25,150191.0,37.8289,37.8377,37.8027,37.8289,150191.0
2017-10-03 11:15:00,43.25,43.26,43.17,43.2,245090.0,37.8289,37.8377,37.759,37.7852,245090.0
2017-10-03 11:20:00,43.19,43.21,43.17,43.2,193847.0,37.7765,37.7939,37.759,37.7852,193847.0
2017-10-03 11:25:00,43.2,43.26,43.19,43.24,226051.0,37.7852,37.8377,37.7765,37.8202,226051.0
2017-10-03 11:30:00,43.25,43.37,43.24,43.36,598188.0,37.8289,37.9339,37.8202,37.9251,598188.0
2017-10-03 11:35:00,43.37,43.37,43.32,43.35,148057.0,37.9339,37.9339,37.8902,37.9164,148057.0
2017-10-03 11:40:00,43.35,43.36,43.3,43.33,157720.0,37.9164,37.9251,37.8727,37.8989,157720.0
2017-10-03 11:45:00,43.33,43.34,43.24,43.26,267692.0,37.8989,37.9077,37.8202,37.8377,267692.0
2017-10-03 11:50:00,43.26,43.3,43.25,43.29,150287.0,37.8377,37.8727,37.8289,37.8639,150287.0
2017-10-03 11:55:00,43.29,43.33,43.28,43.29,114088.0,37.8639,37.8989,37.8552,37.8639,114088.0
2017-10-03 12:00:00,43.3,43.33,43.29,43.32,131749.0,37.8727,37.8989,37.8639,37.8902,131749.0
2017-10-03 12:05:00,43.33,43.35,43.31,43.34,141868.0,37.8989,37.9164,37.8814,37.9077,141868.0
2017-10-03 12:10:00,43.33,43.34,43.3,43.3,129670.0,37.8989,37.9077,37.8727,37.8727,129670.0
2017-10-03 12:15:00,43.3,43.35,43.3,43.34,121584.0,37.8727,37.9164,37.8727,37.9077,121584.0
2017-10-03 12:20:00,43.34,43.34,43.26,43.26,121384.0,37.9077,37.9077,37.8377,37.8377,121384.0
2017-10-03 12:25:00,43.27,43.3,43.26,43.28,89886.0,37.8464,37.8727,37.8377,37.8552,89886.0
2017-10-03 12:30:00,43.27,43.35,43.27,43.34,438146.0,37.8464,37.9164,37.8464,37.9077,438146.0
2017-10-03 12:35:00,43.34,43.38,43.33,43.36,130495.0,37.9077,37.9426,37.8989,37.9251,130495.0
2017-10-03 12:40:00,43.37,43.45,43.36,43.38,184272.0,37.9339,38.0039,37.9251,37.9426,184272.0
2017-10-03 12:45:00,43.39,43.42,43.36,43.4,92813.0,37.9514,37.9776,37.9251,37.9601,92813.0
2017-10-03 12:50:00,43.41,43.42,43.36,43.42,100948.0,37.9689,37.9776,37.9251,37.9776,100948.0
2017-10-03 12:55:00,43.41,43.44,43.38,43.39,97122.0,37.9689,37.9951,37.9426,37.9514,97122.0
2017-10-03 13:00:00,43.39,43.41,43.38,43.39,142157.0,37.9514,37.9689,37.9426,37.9514,142157.0
2017-10-03 13:05:00,43.4,43.4,43.33,43.34,140306.0,37.9601,37.9601,37.8989,37.9077,140306.0
2017-10-03 13:10:00,43.33,43.38,43.27,43.35,223767.0,37.8989,37.9426,37.8464,37.9164,223767.0
2017-10-03 13:15:00,43.36,43.36,43.29,43.34,182010.0,37.9251,37.9251,37.8639,37.9077,182010.0
2017-10-03 13:20:00,43.33,43.37,43.32,43.35,116161.0,37.8989,37.9339,37.8902,37.9164,116161.0
2017-10-03 13:25:00,43.35,43.39,43.35,43.39,121886.0,37.9164,37.9514,37.9164,37.9514,121886.0
2017-10-03 13:30:00,43.38,43.39,43.33,43.33,212704.0,37.9426,37.9514,37.8989,37.8989,212704.0
2017-10-03 13:35:00,43.33,43.36,43.33,43.34,196597.0,37.8989,37.9251,37.8989,37.9077,196597.0
2017-10-03 13:40:00,43.34,43.35,43.3,43.3,84000.0,37.9077,37.9164,37.8727,37.8727,84000.0
2017-10-03 13:45:00,43.31,43.35,43.3,43.32,137471.0,37.8814,37.9164,37.8727,37.8902,137471.0
2017-10-03 13:50:00,43.32,43.33,43.3,43.32,182362.0,37.8902,37.8989,37.8727,37.8902,182362.0
2017-10-03 13:55:00,43.32,43.33,43.3,43.3,218197.0,37.8902,37.8989,37.8727,37.8727,218197.0
2017-10-03 14:00:00,43.3,43.31,43.25,43.26,204057.0,37.8727,37.8814,37.8289,37.8377,204057.0
2017-10-03 14:05:00,43.26,43.27,43.21,43.25,241222.0,37.8377,37.8464,37.7939,37.8289,241222.0
2017-10-03 14:10:00,43.25,43.26,43.22,43.25,136889.0,37.8289,37.8377,37.8027,37.8289,136889.0
2017-10-03 14:15:00,43.25,43.29,43.24,43.29,289124.0,37.8289,37.8639,37.8202,37.8639,289124.0
2017-10-03 14:20:00,43.29,43.32,43.28,43.31,150324.0,37.8639,37.8902,37.8552,37.8814,150324.0
2017-10-03 14:25:00,43.31,43.32,43.27,43.3,138131.0,37.8814,37.8902,37.8464,37.8727,138131.0
2017-10-03 14:30:00,43.3,43.33,43.3,43.33,129842.0,37.8727,37.8989,37.8727,37.8989,129842.0
2017-10-03 14:35:00,43.33,43.38,43.32,43.34,204147.0,37.8989,37.9426,37.8902,37.9077,204147.0
2017-10-03 14:40:00,43.35,43.35,43.3,43.33,182671.0,37.9164,37.9164,37.8727,37.8989,182671.0
2017-10-03 14:45:00,43.33,43.37,43.32,43.35,143699.0,37.8989,37.9339,37.8902,37.9164,143699.0
2017-10-03 14:50:00,43.36,43.44,43.35,43.42,217527.0,37.9251,37.9951,37.9164,37.9776,217527.0
2017-10-03 14:55:00,43.43,43.48,43.42,43.47,356506.0,37.9864,38.0301,37.9776,38.0214,356506.0
2017-10-03 15:00:00,43.47,43.51,43.45,43.5,270134.0,38.0214,38.0563,38.0039,38.0476,270134.0
2017-10-03 15:05:00,43.51,43.56,43.49,43.53,686828.0,38.0563,38.1001,38.0389,38.0738,686828.0
2017-10-03 15:10:00,43.54,43.55,43.47,43.5,337627.0,38.0826,38.0913,38.0214,38.0476,337627.0
2017-10-03 15:15:00,43.51,43.51,43.46,43.48,286972.0,38.0563,38.0563,38.0126,38.0301,286972.0
2017-10-03 15:20:00,43.48,43.48,43.41,43.44,304119.0,38.0301,38.0301,37.9689,37.9951,304119.0
2017-10-03 15:25:00,43.43,43.44,43.34,43.39,357881.0,37.9864,37.9951,37.9077,37.9514,357881.0
2017-10-03 15:30:00,43.4,43.43,43.39,43.42,211617.0,37.9601,37.9864,37.9514,37.9776,211617.0
2017-10-03 15:35:00,43.41,43.46,43.41,43.45,383551.0,37.9689,38.0126,37.9689,38.0039,383551.0
2017-10-03 15:40:00,43.45,43.45,43.43,43.45,222669.0,38.0039,38.0039,37.9864,38.0039,222669.0
2017-10-03 15:45:00,43.44,43.45,43.38,43.38,583273.0,37.9951,38.0039,37.9426,37.9426,583273.0
2017-10-03 15:50:00,43.39,43.47,43.38,43.43,538087.0,37.9514,38.0214,37.9426,37.9864,538087.0
2017-10-03 15:55:00,43.43,43.49,43.41,43.44,837277.0,37.9864,38.0389,37.9689,37.9951,837277.0
2017-10-04 09:30:00,43.35,43.65,43.26,43.6,801777.0,37.9164,38.1788,37.8377,38.1351,801777.0
2017-10-04 09:35:00,43.6,43.61,43.47,43.56,315143.0,38.1351,38.1438,38.0214,38.1001,315143.0
2017-10-04 09:40:00,43.55,43.56,43.42,43.43,233526.0,38.0913,38.1001,37.9776,37.9864,233526.0
2017-10-04 09:45:00,43.44,43.46,43.2,43.22,266255.0,37.9951,38.0126,37.7852,37.8027,266255.0
2017-10-04 09:50:00,43.22,43.43,43.22,43.43,118802.0,37.8027,37.9864,37.8027,37.9864,118802.0
2017-10-04 09:55:00,43.42,43.45,43.38,43.4,118748.0,37.9776,38.0039,37.9426,37.9601,118748.0
2017-10-04 10:00:00,43.41,43.42,43.37,43.41,114670.0,37.9689,37.9776,37.9339,37.9689,114670.0
2017-10-04 10:05:00,43.41,43.55,43.41,43.55,191536.0,37.9689,38.0913,37.9689,38.0913,191536.0
2017-10-04 10:10:00,43.54,43.55,43.47,43.52,116708.0,38.0826,38.0913,38.0214,38.0651,116708.0
2017-10-04 10:15:00,43.52,43.6,43.51,43.58,147323.0,38.0651,38.1351,38.0563,38.1176,147323.0
2017-10-04 10:20:00,43.58,43.59,43.53,43.56,133338.0,38.1176,38.1263,38.0738,38.1001,133338.0
2017-10-04 10:25:00,43.56,43.57,43.53,43.55,245321.0,38.1001,38.1088,38.0738,38.0913,245321.0
2017-10-04 10:30:00,43.56,43.74,43.56,43.72,199578.0,38.1001,38.2575,38.1001,38.24,199578.0
2017-10-04 10:35:00,43.72,43.74,43.65,43.69,231412.0,38.24,38.2575,38.1788,38.2138,231412.0
2017-10-04 10:40:00,43.68,43.79,43.68,43.73,174452.0,38.205,38.3012,38.205,38.2488,174452.0
2017-10-04 10:45:00,43.73,43.74,43.67,43.68,147858.0,38.2488,38.2575,38.1963,38.205,147858.0
2017-10-04 10:50:00,43.67,43.68,43.6,43.67,148589.0,38.1963,38.205,38.1351,38.1963,148589.0
2017-10-04 10:55:00,43.67,43.73,43.64,43.71,254704.0,38.1963,38.2488,38.1701,38.2313,254704.0
2017-10-04 11:00:00,43.71,43.75,43.7,43.71,120174.0,38.2313,38.2663,38.2225,38.2313,120174.0
2017-10-04 11:05:00,43.7,43.71,43.67,43.69,112835.0,38.2225,38.2313,38.1963,38.2138,112835.0
2017-10-04 11:10:00,43.68,43.75,43.67,43.75,108225.0,38.205,38.2663,38.1963,38.2663,108225.0
2017-10-04 11:15:00,43.75,43.81,43.72,43.8,174783.0,38.2663,38.3187,38.24,38.31,174783.0
2017-10-04 11:20:00,43.79,43.8,43.74,43.75,106028.0,38.3012,38.31,38.2575,38.2663,106028.0
2017-10-04 11:25:00,43.76,43.76,43.72,43.73,116813.0,38.275,38.275,38.24,38.2488,116813.0
2017-10-04 11:30:00,43.74,43.74,43.65,43.71,241045.0,38.2575,38.2575,38.1788,38.2313,241045.0
2017-10-04 11:35:00,43.71,43.78,43.7,43.7,151766.0,38.2313,38.2925,38.2225,38.2225,151766.0
2017-10-04 11:40:00,43.7,43.72,43.67,43.71,201634.0,38.2225,38.24,38.1963,38.2313,201634.0
2017-10-04 11:45:00,43.72,43.73,43.71,43.72,72631.0,38.24,38.2488,38.2313,38.24,72631.0
2017-10-04 11:50:00,43.72,43.75,43.7,43.75,147187.0,38.24,38.2663,38.2225,38.2663,147187.0
2017-10-04 11:55:00,43.75,43.79,43.73,43.77,164219.0,38.2663,38.3012,38.2488,38.2838,164219.0
2017-10-04 12:00:00,43.78,43.87,43.77,43.84,234627.0,38.2925,38.3712,38.2838,38.345,234627.0
2017-10-04 12:05:00,43.84,43.85,43.81,43.84,145350.0,38.345,38.3537,38.3187,38.345,145350.0
2017-10-04 12:10:00,43.84,43.85,43.81,43.84,98754.0,38.345,38.3537,38.3187,38.345,98754.0
2017-10-04 12:15:00,43.84,43.85,43.82,43.84,85523.0,38.345,38.3537,38.3275,38.345,85523.0
2017-10-04 12:20:00,43.84,43.86,43.83,43.85,88627.0,38.345,38.3625,38.3362,38.3537,88627.0
2017-10-04 12:25:00,43.86,43.86,43.82,43.84,77416.0,38.3625,38.3625,38.3275,38.345,77416.0
2017-10-04 12:30:00,43.84,43.84,43.76,43.78,96024.0,38.345,38.345,38.275,38.2925,96024.0
2017-10-04 12:35:00,43.78,43.81,43.76,43.8,141797.0,38.2925,38.3187,38.275,38.31,141797.0
2017-10-04 12:40:00,43.8,43.86,43.8,43.84,129008.0,38.31,38.3625,38.31,38.345,129008.0
2017-10-04 12:45:00,43.83,43.84,43.82,43.84,37820.0,38.3362,38.345,38.3275,38.345,37820.0
2017-10-04 12:50:00,43.84,43.85,43.82,43.84,97169.0,38.345,38.3537,38.3275,38.345,97169.0
2017-10-04 12:55:00,43.83,43.84,43.78,43.79,150500.0,38.3362,38.345,38.2925,38.3012,150500.0
2017-10-04 13:00:00,43.78,43.81,43.77,43.81,95776.0,38.2925,38.3187,38.2838,38.3187,95776.0
2017-10-04 13:05:00,43.8,43.81,43.78,43.81,70654.0,38.31,38.3187,38.2925,38.3187,70654.0
2017-10-04 13:10:00,43.8,43.83,43.8,43.83,45507.0,38.31,38.3362,38.31,38.3362,45507.0
2017-10-04 13:15:00,43.82,43.82,43.76,43.82,84054.0,38.3275,38.3275,38.275,38.3275,84054.0
2017-10-04 13:20:00,43.81,43.82,43.79,43.79,66578.0,38.3187,38.3275,38.3012,38.3012,66578.0
2017-10-04 13:25:00,43.79,43.82,43.78,43.82,55527.0,38.3012,38.3275,38.2925,38.3275,55527.0
2017-10-04 13:30:00,43.82,43.89,43.81,43.86,120805.0,38.3275,38.3887,38.3187,38.3625,120805.0
2017-10-04 13:35:00,43.85,43.86,43.82,43.84,66758.0,38.3537,38.3625,38.3275,38.345,66758.0
2017-10-04 13:40:00,43.84,43.85,43.82,43.84,71088.0,38.345,38.3537,38.3275,38.345,71088.0
2017-10-04 13:45:00,43.84,43.85,43.8,43.8,81888.0,38.345,38.3537,38.31,38.31,81888.0
2017-10-04 13:50:00,43.8,43.83,43.8,43.83,73934.0,38.31,38.3362,38.31,38.3362,73934.0
2017-10-04 13:55:00,43.83,43.83,43.81,43.82,64173.0,38.3362,38.3362,38.3187,38.3275,64173.0
2017-10-04 14:00:00,43.81,43.83,43.8,43.82,79285.0,38.3187,38.3362,38.31,38.3275,79285.0
2017-10-04 14:05:00,43.82,43.82,43.78,43.8,71574.0,38.3275,38.3275,38.2925,38.31,71574.0
2017-10-04 14:10:00,43.79,43.82,43.78,43.81,112851.0,38.3012,38.3275,38.2925,38.3187,112851.0
2017-10-04 14:15:00,43.8,43.82,43.77,43.82,98249.0,38.31,38.3275,38.2838,38.3275,98249.0
2017-10-04 14:20:00,43.82,43.82,43.8,43.8,82255.0,38.3275,38.3275,38.31,38.31,82255.0
2017-10-04 14:25:00,43.8,43.83,43.8,43.83,90065.0,38.31,38.3362,38.31,38.3362,90065.0
2017-10-04 14:30:00,43.83,43.88,43.83,43.87,121061.0,38.3362,38.38,38.3362,38.3712,121061.0
2017-10-04 14:35:00,43.87,43.88,43.86,43.87,72719.0,38.3712,38.38,38.3625,38.3712,72719.0
2017-10-04 14:40:00,43.88,43.89,43.84,43.84,129890.0,38.38,38.3887,38.345,38.345,129890.0
2017-10-04 14:45:00,43.84,43.93,43.84,43.92,147915.0,38.345,38.4237,38.345,38.415,147915.0
2017-10-04 14:50:00,43.91,43.94,43.9,43.93,101206.0,38.4062,38.4324,38.3975,38.4237,101206.0
2017-10-04 14:55:00,43.93,43.93,43.89,43.9,105510.0,38.4237,38.4237,38.3887,38.3975,105510.0
2017-10-04 15:00:00,43.9,43.9,43.88,43.89,74122.0,38.3975,38.3975,38.38,38.3887,74122.0
2017-10-04 15:05:00,43.89,43.9,43.88,43.9,143340.0,38.3887,38.3975,38.38,38.3975,143340.0
2017-10-04 15:10:00,43.9,43.92,43.89,43.92,101817.0,38.3975,38.415,38.3887,38.415,101817.0
2017-10-04 15:15:00,43.92,43.94,43.89,43.91,207399.0,38.415,38.4324,38.3887,38.4062,207399.0
2017-10-04 15:20:00,43.91,43.93,43.89,43.93,102861.0,38.4062,38.4237,38.3887,38.4237,102861.0
2017-10-04 15:25:00,43.93,43.93,43.87,43.89,185423.0,38.4237,38.4237,38.3712,38.3887,185423.0
2017-10-04 15:30:00,43.89,43.89,43.83,43.84,347577.0,38.3887,38.3887,38.3362,38.345,347577.0
2017-10-04 15:35:00,43.83,43.84,43.82,43.84,181006.0,38.3362,38.345,38.3275,38.345,181006.0
2017-10-04 15:40:00,43.84,43.84,43.79,43.83,268596.0,38.345,38.345,38.3012,38.3362,268596.0
2017-10-04 15:45:00,43.83,43.83,43.74,43.74,323147.0,38.3362,38.3362,38.2575,38.2575,323147.0
2017-10-04 15:50:00,43.75,43.79,43.74,43.75,296487.0,38.2663,38.3012,38.2575,38.2663,296487.0
2017-10-04 15:55:00,43.75,43.79,43.74,43.79,604344.0,38.2663,38.3012,38.2575,38.3012,604344.0
2017-10-05 09:30:00,43.9,44.08,43.82,43.96,1232572.0,38.3975,38.5549,38.3275,38.4499,1232572.0
2017-10-05 09:35:00,43.96,43.99,43.87,43.88,352678.0,38.4499,38.4762,38.3712,38.38,352678.0
2017-10-05 09:40:00,43.88,43.89,43.77,43.78,249690.0,38.38,38.3887,38.2838,38.2925,249690.0
2017-10-05 09:45:00,43.78,43.9,43.76,43.89,436271.0,38.2925,38.3975,38.275,38.3887,436271.0
2017-10-05 09:50:00,43.9,43.91,43.8,43.83,197758.0,38.3975,38.4062,38.31,38.3362,197758.0
2017-10-05 09:55:00,43.83,43.89,43.81,43.89,107779.0,38.3362,38.3887,38.3187,38.3887,107779.0
2017-10-05 10:00:00,43.89,43.89,43.8,43.82,146600.0,38.3887,38.3887,38.31,38.3275,146600.0
2017-10-05 10:05:00,43.82,43.83,43.76,43.79,142754.0,38.3275,38.3362,38.275,38.3012,142754.0
2017-10-05 10:10:00,43.79,43.85,43.79,43.83,281758.0,38.3012,38.3537,38.3012,38.3362,281758.0
2017-10-05 10:15:00,43.83,43.97,43.76,43.97,360322.0,38.3362,38.4587,38.275,38.4587,360322.0
2017-10-05 10:20:00,43.97,43.99,43.88,43.89,307223.0,38.4587,38.4762,38.38,38.3887,307223.0
2017-10-05 10:25:00,43.9,43.93,43.86,43.9,106189.0,38.3975,38.4237,38.3625,38.3975,106189.0
2017-10-05 10:30:00,43.9,43.9,43.82,43.87,104831.0,38.3975,38.3975,38.3275,38.3712,104831.0
2017-10-05 10:35:00,43.87,43.91,43.79,43.8,198018.0,38.3712,38.4062,38.3012,38.31,198018.0
2017-10-05 10:40:00,43.8,43.83,43.76,43.79,160838.0,38.31,38.3362,38.275,38.3012,160838.0
2017-10-05 10:45:00,43.78,43.84,43.68,43.69,222351.0,38.2925,38.345,38.205,38.2138,222351.0
2017-10-05 10:50:00,43.68,43.77,43.68,43.71,111009.0,38.205,38.2838,38.205,38.2313,111009.0
2017-10-05 10:55:00,43.71,43.74,43.7,43.71,75101.0,38.2313,38.2575,38.2225,38.2313,75101.0
2017-10-05 11:00:00,43.72,43.8,43.71,43.79,111064.0,38.24,38.31,38.2313,38.3012,111064.0
2017-10-05 11:05:00,43.79,43.84,43.78,43.78,167743.0,38.3012,38.345,38.2925,38.2925,167743.0
2017-10-05 11:10:00,43.79,43.82,43.78,43.78,102295.0,38.3012,38.3275,38.2925,38.2925,102295.0
2017-10-05 11:15:00,43.78,43.8,43.77,43.79,65676.0,38.2925,38.31,38.2838,38.3012,65676.0
2017-10-05 11:20:00,43.79,43.81,43.78,43.79,42345.0,38.3012,38.3187,38.2925,38.3012,42345.0
2017-10-05 11:25:00,43.78,43.81,43.78,43.78,60349.0,38.2925,38.3187,38.2925,38.2925,60349.0
2017-10-05 11:30:00,43.78,43.79,43.75,43.79,82907.0,38.2925,38.3012,38.2663,38.3012,82907.0
2017-10-05 11:35:00,43.78,43.83,43.78,43.8,104878.0,38.2925,38.3362,38.2925,38.31,104878.0
2017-10-05 11:40:00,43.8,43.86,43.79,43.85,90304.0,38.31,38.3625,38.3012,38.3537,90304.0
2017-10-05 11:45:00,43.85,43.88,43.83,43.87,132528.0,38.3537,38.38,38.3362,38.3712,132528.0
2017-10-05 11:50:00,43.87,43.9,43.82,43.88,117886.0,38.3712,38.3975,38.3275,38.38,117886.0
2017-10-05 11:55:00,43.88,43.92,43.86,43.87,123192.0,38.38,38.415,38.3625,38.3712,123192.0
2017-10-05 12:00:00,43.87,43.93,43.86,43.91,128328.0,38.3712,38.4237,38.3625,38.4062,128328.0
2017-10-05 12:05:00,43.9,43.92,43.88,43.92,63990.0,38.3975,38.415,38.38,38.415,63990.0
2017-10-05 12:10:00,43.91,43.92,43.88,43.89,47565.0,38.4062,38.415,38.38,38.3887,47565.0
2017-10-05 12:15:00,43.89,43.93,43.88,43.92,99809.0,38.3887,38.4237,38.38,38.415,99809.0
2017-10-05 12:20:00,43.92,43.97,43.92,43.95,57466.0,38.415,38.4587,38.415,38.4412,57466.0
2017-10-05 12:25:00,43.95,43.95,43.94,43.95,33244.0,38.4412,38.4412,38.4324,38.4412,33244.0
2017-10-05 12:30:00,43.94,43.94,43.9,43.9,64628.0,38.4324,38.4324,38.3975,38.3975,64628.0
2017-10-05 12:35:00,43.9,43.9,43.86,43.86,58437.0,38.3975,38.3975,38.3625,38.3625,58437.0
2017-10-05 12:40:00,43.87,43.88,43.82,43.83,64752.0,38.3712,38.38,38.3275,38.3362,64752.0
2017-10-05 12:45:00,43.83,43.86,43.83,43.85,46801.0,38.3362,38.3625,38.3362,38.3537,46801.0
2017-10-05 12:50:00,43.85,43.87,43.83,43.87,41420.0,38.3537,38.3712,38.3362,38.3712,41420.0
2017-10-05 12:55:00,43.87,43.87,43.84,43.87,48333.0,38.3712,38.3712,38.345,38.3712,48333.0
2017-10-05 13:00:00,43.87,43.89,43.86,43.88,46333.0,38.3712,38.3887,38.3625,38.38,46333.0
2017-10-05 13:05:00,43.88,43.95,43.88,43.94,71603.0,38.38,38.4412,38.38,38.4324,71603.0
2017-10-05 13:10:00,43.95,43.95,43.93,43.94,56465.0,38.4412,38.4412,38.4237,38.4324,56465.0
2017-10-05 13:15:00,43.93,43.94,43.92,43.93,46546.0,38.4237,38.4324,38.415,38.4237,46546.0
2017-10-05 13:20:00,43.92,43.96,43.92,43.95,68461.0,38.415,38.4499,38.415,38.4412,68461.0
2017-10-05 13:25:00,43.96,43.96,43.92,43.92,29321.0,38.4499,38.4499,38.415,38.415,29321.0
2017-10-05 13:30:00,43.93,43.93,43.88,43.89,56343.0,38.4237,38.4237,38.38,38.3887,56343.0
2017-10-05 13:35:00,43.89,43.9,43.85,43.89,61431.0,38.3887,38.3975,38.3537,38.3887,61431.0
2017-10-05 13:40:00,43.88,43.89,43.83,43.84,35515.0,38.38,38.3887,38.3362,38.345,35515.0
2017-10-05 13:45:00,43.84,43.87,43.81,43.82,161520.0,38.345,38.3712,38.3187,38.3275,161520.0
2017-10-05 13:50:00,43.83,43.84,43.81,43.83,32269.0,38.3362,38.345,38.3187,38.3362,32269.0
2017-10-05 13:55:00,43.84,43.84,43.8,43.81,47693.0,38.345,38.345,38.31,38.3187,47693.0
2017-10-05 14:00:00,43.81,43.82,43.8,43.81,38882.0,38.3187,38.3275,38.31,38.3187,38882.0
2017-10-05 14:05:00,43.81,43.82,43.81,43.81,55529.0,38.3187,38.3275,38.3187,38.3187,55529.0
2017-10-05 14:10:00,43.82,43.85,43.81,43.84,89130.0,38.3275,38.3537,38.3187,38.345,89130.0
2017-10-05 14:15:00,43.84,43.88,43.84,43.86,83456.0,38.345,38.38,38.345,38.3625,83456.0
2017-10-05 14:20:00,43.86,43.88,43.84,43.85,76843.0,38.3625,38.38,38.345,38.3537,76843.0
2017-10-05 14:25:00,43.85,43.86,43.83,43.83,53303.0,38.3537,38.3625,38.3362,38.3362,53303.0
2017-10-05 14:30:00,43.82,43.84,43.78,43.81,166056.0,38.3275,38.345,38.2925,38.3187,166056.0
2017-10-05 14:35:00,43.82,43.83,43.79,43.82,49223.0,38.3275,38.3362,38.3012,38.3275,49223.0
2017-10-05 14:40:00,43.82,43.84,43.81,43.84,69101.0,38.3275,38.345,38.3187,38.345,69101.0
2017-10-05 14:45:00,43.84,43.88,43.83,43.86,62163.0,38.345,38.38,38.3362,38.3625,62163.0
2017-10-05 14:50:00,43.86,43.87,43.79,43.8,104947.0,38.3625,38.3712,38.3012,38.31,104947.0
2017-10-05 14:55:00,43.8,43.84,43.8,43.8,80132.0,38.31,38.345,38.31,38.31,80132.0
2017-10-05 15:00:00,43.81,43.87,43.8,43.83,98865.0,38.3187,38.3712,38.31,38.3362,98865.0
2017-10-05 15:05:00,43.83,43.84,43.81,43.83,115291.0,38.3362,38.345,38.3187,38.3362,115291.0
2017-10-05 15:10:00,43.82,43.84,43.82,43.84,73334.0,38.3275,38.345,38.3275,38.345,73334.0
2017-10-05 15:15:00,43.84,43.87,43.84,43.85,103127.0,38.345,38.3712,38.345,38.3537,103127.0
2017-10-05 15:20:00,43.85,43.86,43.83,43.84,55963.0,38.3537,38.3625,38.3362,38.345,55963.0
2017-10-05 15:25:00,43.84,43.85,43.83,43.83,78489.0,38.345,38.3537,38.3362,38.3362,78489.0
2017-10-05 15:30:00,43.82,43.84,43.81,43.83,134095.0,38.3275,38.345,38.3187,38.3362,134095.0
2017-10-05 15:35:00,43.83,43.85,43.82,43.85,107683.0,38.3362,38.3537,38.3275,38.3537,107683.0
2017-10-05 15:40:00,43.84,43.88,43.84,43.87,124152.0,38.345,38.38,38.345,38.3712,124152.0
2017-10-05 15:45:00,43.87,43.91,43.86,43.87,235948.0,38.3712,38.4062,38.3625,38.3712,235948.0
2017-10-05 15:50:00,43.87,43.87,43.84,43.84,203018.0,38.3712,38.3712,38.345,38.345,203018.0
2017-10-05 15:55:00,43.84,43.91,43.84,43.88,692830.0,38.345,38.4062,38.345,38.38,692830.0
2017-10-06 09:30:00,44.04,44.5,44.0,44.24,1101264.0,38.5199,38.9223,38.4849,38.6948,1101264.0
2017-10-06 09:35:00,44.25,44.59,44.2,44.59,548776.0,38.7036,39.001,38.6599,39.001,548776.0
2017-10-06 09:40:00,44.59,44.67,44.49,44.65,399895.0,39.001,39.0709,38.9135,39.0535,399895.0
2017-10-06 09:45:00,44.65,44.74,44.6,44.7,431274.0,39.0535,39.1322,39.0097,39.0972,431274.0
2017-10-06 09:50:00,44.7,44.7,44.58,44.6,316629.0,39.0972,39.0972,38.9922,39.0097,316629.0
2017-10-06 09:55:00,44.6,44.68,44.58,44.66,353596.0,39.0097,39.0797,38.9922,39.0622,353596.0
2017-10-06 10:00:00,44.66,44.82,44.66,44.71,299220.0,39.0622,39.2021,39.0622,39.1059,299220.0
2017-10-06 10:05:00,44.72,44.86,44.72,44.81,434655.0,39.1147,39.2371,39.1147,39.1934,434655.0
2017-10-06 10:10:00,44.81,44.84,44.76,44.83,257113.0,39.1934,39.2196,39.1497,39.2109,257113.0
2017-10-06 10:15:00,44.83,44.98,44.81,44.97,433920.0,39.2109,39.3421,39.1934,39.3333,433920.0
2017-10-06 10:20:00,44.97,45.04,44.95,45.0,639829.0,39.3333,39.3946,39.3159,39.3596,639829.0
2017-10-06 10:25:00,45.01,45.17,45.0,45.08,425482.0,39.3683,39.5083,39.3596,39.4296,425482.0
2017-10-06 10:30:00,45.08,45.09,44.82,44.85,344374.0,39.4296,39.4383,39.2021,39.2284,344374.0
2017-10-06 10:35:00,44.85,44.9,44.78,44.79,332894.0,39.2284,39.2721,39.1672,39.1759,332894.0
2017-10-06 10:40:00,44.8,44.85,44.76,44.81,248422.0,39.1847,39.2284,39.1497,39.1934,248422.0
2017-10-06 10:45:00,44.82,44.89,44.81,44.82,213015.0,39.2021,39.2634,39.1934,39.2021,213015.0
2017-10-06 10:50:00,44.81,44.95,44.81,44.94,214393.0,39.1934,39.3159,39.1934,39.3071,214393.0
2017-10-06 10:55:00,44.94,44.94,44.85,44.86,227117.0,39.3071,39.3071,39.2284,39.2371,227117.0
2017-10-06 11:00:00,44.86,44.89,44.79,44.87,258175.0,39.2371,39.2634,39.1759,39.2459,258175.0
2017-10-06 11:05:00,44.88,44.89,44.8,44.82,194701.0,39.2546,39.2634,39.1847,39.2021,194701.0
2017-10-06 11:10:00,44.83,44.91,44.81,44.89,217547.0,39.2109,39.2809,39.1934,39.2634,217547.0
2017-10-06 11:15:00,44.88,44.93,44.85,44.93,160055.0,39.2546,39.2984,39.2284,39.2984,160055.0
2017-10-06 11:20:00,44.93,44.93,44.87,44.91,157786.0,39.2984,39.2984,39.2459,39.2809,157786.0
2017-10-06 11:25:00,44.91,44.91,44.84,44.84,113962.0,39.2809,39.2809,39.2196,39.2196,113962.0
2017-10-06 11:30:00,44.84,44.85,44.79,44.84,198594.0,39.2196,39.2284,39.1759,39.2196,198594.0
2017-10-06 11:35:00,44.84,44.86,44.82,44.86,140343.0,39.2196,39.2371,39.2021,39.2371,140343.0
2017-10-06 11:40:00,44.86,44.9,44.79,44.8,250374.0,39.2371,39.2721,39.1759,39.1847,250374.0
2017-10-06 11:45:00,44.8,44.81,44.76,44.77,129262.0,39.1847,39.1934,39.1497,39.1584,129262.0
2017-10-06 11:50:00,44.77,44.79,44.62,44.66,390333.0,39.1584,39.1759,39.0272,39.0622,390333.0
2017-10-06 11:55:00,44.65,44.75,44.61,44.73,156338.0,39.0535,39.1409,39.0185,39.1234,156338.0
2017-10-06 12:00:00,44.73,44.8,44.72,44.77,128692.0,39.1234,39.1847,39.1147,39.1584,128692.0
2017-10-06 12:05:00,44.77,44.79,44.74,44.77,115466.0,39.1584,39.1759,39.1322,39.1584,115466.0
2017-10-06 12:10:00,44.77,44.77,44.69,44.7,94583.0,39.1584,39.1584,39.0884,39.0972,94583.0
2017-10-06 12:15:00,44.71,44.71,44.63,44.65,100559.0,39.1059,39.1059,39.036,39.0535,100559.0
2017-10-06 12:20:00,44.64,44.65,44.6,44.61,297338.0,39.0447,39.0535,39.0097,39.0185,297338.0
2017-10-06 12:25:00,44.61,44.66,44.6,44.66,62441.0,39.0185,39.0622,39.0097,39.0622,62441.0
2017-10-06 12:30:00,44.66,44.71,44.65,44.71,105599.0,39.0622,39.1059,39.0535,39.1059,105599.0
2017-10-06 12:35:00,44.71,44.76,44.7,44.76,97022.0,39.1059,39.1497,39.0972,39.1497,97022.0
2017-10-06 12:40:00,44.75,44.79,44.73,44.77,51294.0,39.1409,39.1759,39.1234,39.1584,51294.0
2017-10-06 12:45:00,44.78,44.83,44.7,44.79,202752.0,39.1672,39.2109,39.0972,39.1759,202752.0
2017-10-06 12:50:00,44.79,44.83,44.76,44.8,127212.0,39.1759,39.2109,39.1497,39.1847,127212.0
2017-10-06 12:55:00,44.8,44.81,44.78,44.81,86464.0,39.1847,39.1934,39.1672,39.1934,86464.0
2017-10-06 13:00:00,44.81,44.89,44.8,44.83,215433.0,39.1934,39.2634,39.1847,39.2109,215433.0
2017-10-06 13:05:00,44.83,44.89,44.83,44.85,93754.0,39.2109,39.2634,39.2109,39.2284,93754.0
2017-10-06 13:10:00,44.86,44.89,44.83,44.83,134226.0,39.2371,39.2634,39.2109,39.2109,134226.0
2017-10-06 13:15:00,44.83,44.84,44.81,44.81,70283.0,39.2109,39.2196,39.1934,39.1934,70283.0
2017-10-06 13:20:00,44.81,44.82,44.76,44.78,215660.0,39.1934,39.2021,39.1497,39.1672,215660.0
2017-10-06 13:25:00,44.79,44.83,44.75,44.83,104550.0,39.1759,39.2109,39.1409,39.2109,104550.0
2017-10-06 13:30:00,44.83,44.97,44.82,44.95,267578.0,39.2109,39.3333,39.2021,39.3159,267578.0
2017-10-06 13:35:00,44.95,44.98,44.88,44.93,154663.0,39.3159,39.3421,39.2546,39.2984,154663.0
2017-10-06 13:40:00,44.93,44.97,44.9,44.95,108939.0,39.2984,39.3333,39.2721,39.3159,108939.0
2017-10-06 13:45:00,44.94,44.95,44.92,44.95,46964.0,39.3071,39.3159,39.2896,39.3159,46964.0
2017-10-06 13:50:00,44.95,44.97,44.93,44.94,91875.0,39.3159,39.3333,39.2984,39.3071,91875.0
2017-10-06 13:55:00,44.95,44.95,44.89,44.92,73529.0,39.3159,39.3159,39.2634,39.2896,73529.0
2017-10-06 14:00:00,44.92,44.95,44.91,44.94,77989.0,39.2896,39.3159,39.2809,39.3071,77989.0
2017-10-06 14:05:00,44.94,45.06,44.93,45.05,328889.0,39.3071,39.4121,39.2984,39.4033,328889.0
2017-10-06 14:10:00,45.05,45.05,44.95,44.99,190944.0,39.4033,39.4033,39.3159,39.3508,190944.0
2017-10-06 14:15:00,44.99,45.01,44.96,44.96,124752.0,39.3508,39.3683,39.3246,39.3246,124752.0
2017-10-06 14:20:00,44.97,44.98,44.9,44.94,181088.0,39.3333,39.3421,39.2721,39.3071,181088.0
2017-10-06 14:25:00,44.94,44.98,44.92,44.95,114452.0,39.3071,39.3421,39.2896,39.3159,114452.0
2017-10-06 14:30:00,44.95,44.97,44.9,44.9,97549.0,39.3159,39.3333,39.2721,39.2721,97549.0
2017-10-06 14:35:00,44.91,44.93,44.88,44.9,101899.0,39.2809,39.2984,39.2546,39.2721,101899.0
2017-10-06 14:40:00,44.91,44.91,44.87,44.87,111055.0,39.2809,39.2809,39.2459,39.2459,111055.0
2017-10-06 14:45:00,44.87,44.92,44.87,44.91,147849.0,39.2459,39.2896,39.2459,39.2809,147849.0
2017-10-06 14:50:00,44.91,45.0,44.91,45.0,127866.0,39.2809,39.3596,39.2809,39.3596,127866.0
2017-10-06 14:55:00,45.0,45.03,44.91,44.95,206652.0,39.3596,39.3858,39.2809,39.3159,206652.0
2017-10-06 15:00:00,44.95,45.0,44.94,44.96,127785.0,39.3159,39.3596,39.3071,39.3246,127785.0
2017-10-06 15:05:00,44.96,45.01,44.95,45.01,204207.0,39.3246,39.3683,39.3159,39.3683,204207.0
2017-10-06 15:10:00,45.0,45.01,44.95,44.99,121363.0,39.3596,39.3683,39.3159,39.3508,121363.0
2017-10-06 15:15:00,44.98,45.04,44.96,45.04,142791.0,39.3421,39.3946,39.3246,39.3946,142791.0
2017-10-06 15:20:00,45.04,45.07,44.97,45.07,268725.0,39.3946,39.4208,39.3333,39.4208,268725.0
2017-10-06 15:25:00,45.07,45.1,44.99,45.09,371332.0,39.4208,39.447,39.3508,39.4383,371332.0
2017-10-06 15:30:00,45.08,45.09,44.98,44.99,241906.0,39.4296,39.4383,39.3421,39.3508,241906.0
2017-10-06 15:35:00,44.98,45.02,44.94,44.97,231604.0,39.3421,39.3771,39.3071,39.3333,231604.0
2017-10-06 15:40:00,44.97,44.97,44.87,44.88,308777.0,39.3333,39.3333,39.2459,39.2546,308777.0
2017-10-06 15:45:00,44.88,44.92,44.86,44.87,344740.0,39.2546,39.2896,39.2371,39.2459,344740.0
2017-10-06 15:50:00,44.86,44.91,44.83,44.87,502187.0,39.2371,39.2809,39.2109,39.2459,502187.0
2017-10-06 15:55:00,44.87,44.93,44.84,44.91,653601.0,39.2459,39.2984,39.2196,39.2809,653601.0
2017-10-09 09:30:00,45.03,45.33,44.93,45.31,556452.0,39.3858,39.6482,39.2984,39.6307,556452.0
2017-10-09 09:35:00,45.31,45.43,45.21,45.25,324425.0,39.6307,39.7357,39.5433,39.5782,324425.0
2017-10-09 09:40:00,45.24,45.26,45.05,45.07,269465.0,39.5695,39.587,39.4033,39.4208,269465.0
2017-10-09 09:45:00,45.08,45.09,44.95,44.98,200958.0,39.4296,39.4383,39.3159,39.3421,200958.0
2017-10-09 09:50:00,44.98,45.17,44.97,45.15,124010.0,39.3421,39.5083,39.3333,39.4908,124010.0
2017-10-09 09:55:00,45.14,45.21,45.06,45.18,211474.0,39.482,39.5433,39.4121,39.517,211474.0
2017-10-09 10:00:00,45.19,45.19,45.04,45.1,197091.0,39.5258,39.5258,39.3946,39.447,197091.0
2017-10-09 10:05:00,45.09,45.14,45.02,45.03,98660.0,39.4383,39.482,39.3771,39.3858,98660.0
2017-10-09 10:10:00,45.04,45.09,45.01,45.03,192668.0,39.3946,39.4383,39.3683,39.3858,192668.0
2017-10-09 10:15:00,45.02,45.07,44.98,45.07,160553.0,39.3771,39.4208,39.3421,39.4208,160553.0
2017-10-09 10:20:00,45.07,45.08,44.99,45.01,145638.0,39.4208,39.4296,39.3508,39.3683,145638.0
2017-10-09 10:25:00,45.0,45.02,44.97,44.97,118257.0,39.3596,39.3771,39.3333,39.3333,118257.0
2017-10-09 10:30:00,44.97,45.09,44.96,45.06,153098.0,39.3333,39.4383,39.3246,39.4121,153098.0
2017-10-09 10:35:00,45.06,45.08,45.02,45.02,84311.0,39.4121,39.4296,39.3771,39.3771,84311.0
2017-10-09 10:40:00,45.02,45.03,45.0,45.02,134058.0,39.3771,39.3858,39.3596,39.3771,134058.0
2017-10-09 10:45:00,45.01,45.03,44.99,45.01,100248.0,39.3683,39.3858,39.3508,39.3683,100248.0
2017-10-09 10:50:00,45.01,45.06,45.01,45.06,69797.0,39.3683,39.4121,39.3683,39.4121,69797.0
2017-10-09 10:55:00,45.06,45.08,45.05,45.06,61823.0,39.4121,39.4296,39.4033,39.4121,61823.0
2017-10-09 11:00:00,45.05,45.06,45.03,45.05,84804.0,39.4033,39.4121,39.3858,39.4033,84804.0
2017-10-09 11:05:00,45.05,45.06,45.01,45.02,99620.0,39.4033,39.4121,39.3683,39.3771,99620.0
2017-10-09 11:10:00,45.03,45.18,45.02,45.15,241982.0,39.3858,39.517,39.3771,39.4908,241982.0
2017-10-09 11:15:00,45.15,45.18,45.15,45.16,51163.0,39.4908,39.517,39.4908,39.4995,51163.0
2017-10-09 11:20:00,45.16,45.27,45.15,45.2,159839.0,39.4995,39.5957,39.4908,39.5345,159839.0
2017-10-09 11:25:00,45.2,45.25,45.2,45.24,115623.0,39.5345,39.5782,39.5345,39.5695,115623.0
2017-10-09 11:30:00,45.24,45.27,45.21,45.27,124099.0,39.5695,39.5957,39.5433,39.5957,124099.0
2017-10-09 11:35:00,45.27,45.27,45.21,45.21,85628.0,39.5957,39.5957,39.5433,39.5433,85628.0
2017-10-09 11:40:00,45.21,45.23,45.18,45.2,68928.0,39.5433,39.5608,39.517,39.5345,68928.0
2017-10-09 11:45:00,45.2,45.22,45.18,45.2,120601.0,39.5345,39.552,39.517,39.5345,120601.0
2017-10-09 11:50:00,45.2,45.2,45.14,45.15,85853.0,39.5345,39.5345,39.482,39.4908,85853.0
2017-10-09 11:55:00,45.16,45.16,45.14,45.15,39805.0,39.4995,39.4995,39.482,39.4908,39805.0
2017-10-09 12:00:00,45.14,45.15,45.13,45.13,41062.0,39.482,39.4908,39.4733,39.4733,41062.0
2017-10-09 12:05:00,45.13,45.16,45.1,45.14,197418.0,39.4733,39.4995,39.447,39.482,197418.0
2017-10-09 12:10:00,45.15,45.19,45.12,45.12,230707.0,39.4908,39.5258,39.4645,39.4645,230707.0
2017-10-09 12:15:00,45.12,45.14,45.1,45.12,103792.0,39.4645,39.482,39.447,39.4645,103792.0
2017-10-09 12:20:00,45.12,45.18,45.11,45.16,78234.0,39.4645,39.517,39.4558,39.4995,78234.0
2017-10-09 12:25:00,45.16,45.21,45.15,45.18,64484.0,39.4995,39.5433,39.4908,39.517,64484.0
2017-10-09 12:30:00,45.18,45.19,45.12,45.13,77747.0,39.517,39.5258,39.4645,39.4733,77747.0
2017-10-09 12:35:00,45.13,45.15,45.11,45.12,57670.0,39.4733,39.4908,39.4558,39.4645,57670.0
2017-10-09 12:40:00,45.12,45.15,45.11,45.14,116989.0,39.4645,39.4908,39.4558,39.482,116989.0
2017-10-09 12:45:00,45.14,45.17,45.12,45.14,93898.0,39.482,39.5083,39.4645,39.482,93898.0
2017-10-09 12:50:00,45.14,45.19,45.12,45.14,70849.0,39.482,39.5258,39.4645,39.482,70849.0
2017-10-09 12:55:00,45.13,45.14,45.11,45.12,36897.0,39.4733,39.482,39.4558,39.4645,36897.0
2017-10-09 13:00:00,45.12,45.13,45.1,45.12,41565.0,39.4645,39.4733,39.447,39.4645,41565.0
2017-10-09 13:05:00,45.12,45.14,45.1,45.13,69944.0,39.4645,39.482,39.447,39.4733,69944.0
2017-10-09 13:10:00,45.13,45.21,45.13,45.19,45380.0,39.4733,39.5433,39.4733,39.5258,45380.0
2017-10-09 13:15:00,45.19,45.21,45.18,45.21,23832.0,39.5258,39.5433,39.517,39.5433,23832.0
2017-10-09 13:20:00,45.21,45.28,45.2,45.27,79880.0,39.5433,39.6045,39.5345,39.5957,79880.0
2017-10-09 13:25:00,45.27,45.29,45.26,45.27,42661.0,39.5957,39.6132,39.587,39.5957,42661.0
2017-10-09 13:30:00,45.27,45.29,45.25,45.28,53872.0,39.5957,39.6132,39.5782,39.6045,53872.0
2017-10-09 13:35:00,45.28,45.28,45.23,45.26,52891.0,39.6045,39.6045,39.5608,39.587,52891.0
2017-10-09 13:40:00,45.26,45.28,45.25,45.27,44973.0,39.587,39.6045,39.5782,39.5957,44973.0
2017-10-09 13:45:00,45.27,45.33,45.26,45.31,55713.0,39.5957,39.6482,39.587,39.6307,55713.0
2017-10-09 13:50:00,45.3,45.35,45.3,45.34,70565.0,39.622,39.6657,39.622,39.657,70565.0
2017-10-09 13:55:00,45.34,45.4,45.33,45.39,116727.0,39.657,39.7094,39.6482,39.7007,116727.0
2017-10-09 14:00:00,45.39,45.39,45.34,45.34,69152.0,39.7007,39.7007,39.657,39.657,69152.0
2017-10-09 14:05:00,45.34,45.34,45.29,45.32,86530.0,39.657,39.657,39.6132,39.6395,86530.0
2017-10-09 14:10:00,45.32,45.32,45.28,45.28,98003.0,39.6395,39.6395,39.6045,39.6045,98003.0
2017-10-09 14:15:00,45.28,45.31,45.26,45.29,85816.0,39.6045,39.6307,39.587,39.6132,85816.0
2017-10-09 14:20:00,45.3,45.3,45.25,45.28,226075.0,39.622,39.622,39.5782,39.6045,226075.0
2017-10-09 14:25:00,45.27,45.31,45.26,45.3,76044.0,39.5957,39.6307,39.587,39.622,76044.0
2017-10-09 14:30:00,45.3,45.33,45.28,45.32,74822.0,39.622,39.6482,39.6045,39.6395,74822.0
2017-10-09 14:35:00,45.32,45.35,45.31,45.31,132430.0,39.6395,39.6657,39.6307,39.6307,132430.0
2017-10-09 14:40:00,45.32,45.32,45.28,45.29,258035.0,39.6395,39.6395,39.6045,39.6132,258035.0
2017-10-09 14:45:00,45.28,45.31,45.27,45.3,97514.0,39.6045,39.6307,39.5957,39.622,97514.0
2017-10-09 14:50:00,45.3,45.3,45.28,45.3,71780.0,39.622,39.622,39.6045,39.622,71780.0
2017-10-09 14:55:00,45.3,45.3,45.28,45.29,74470.0,39.622,39.622,39.6045,39.6132,74470.0
2017-10-09 15:00:00,45.29,45.29,45.25,45.26,113485.0,39.6132,39.6132,39.5782,39.587,113485.0
2017-10-09 15:05:00,45.27,45.31,45.25,45.27,98818.0,39.5957,39.6307,39.5782,39.5957,98818.0
2017-10-09 15:10:00,45.28,45.28,45.2,45.21,209677.0,39.6045,39.6045,39.5345,39.5433,209677.0
2017-10-09 15:15:00,45.21,45.24,45.2,45.22,86245.0,39.5433,39.5695,39.5345,39.552,86245.0
2017-10-09 15:20:00,45.22,45.32,45.21,45.31,165572.0,39.552,39.6395,39.5433,39.6307,165572.0
2017-10-09 15:25:00,45.31,45.34,45.3,45.31,94906.0,39.6307,39.657,39.622,39.6307,94906.0
2017-10-09 15:30:00,45.3,45.34,45.29,45.33,135654.0,39.622,39.657,39.6132,39.6482,135654.0
2017-10-09 15:35:00,45.34,45.35,45.3,45.3,141557.0,39.657,39.6657,39.622,39.622,141557.0
2017-10-09 15:40:00,45.31,45.32,45.27,45.31,109608.0,39.6307,39.6395,39.5957,39.6307,109608.0
2017-10-09 15:45:00,45.31,45.34,45.29,45.31,156557.0,39.6307,39.657,39.6132,39.6307,156557.0
2017-10-09 15:50:00,45.31,45.35,45.31,45.35,212884.0,39.6307,39.6657,39.6307,39.6657,212884.0
2017-10-09 15:55:00,45.34,45.35,45.31,45.34,504728.0,39.657,39.6657,39.6307,39.657,504728.0
2017-10-10 09:30:00,45.29,45.4,45.11,45.15,593861.0,39.6132,39.7094,39.4558,39.4908,593861.0
2017-10-10 09:35:00,45.17,45.32,45.17,45.3,336737.0,39.5083,39.6395,39.5083,39.622,336737.0
2017-10-10 09:40:00,45.3,45.31,45.25,45.26,167243.0,39.622,39.6307,39.5782,39.587,167243.0
2017-10-10 09:45:00,45.25,45.31,45.19,45.21,225859.0,39.5782,39.6307,39.5258,39.5433,225859.0
2017-10-10 09:50:00,45.21,45.23,45.11,45.2,191600.0,39.5433,39.5608,39.4558,39.5345,191600.0
2017-10-10 09:55:00,45.2,45.2,45.07,45.11,245683.0,39.5345,39.5345,39.4208,39.4558,245683.0
2017-10-10 10:00:00,45.12,45.13,44.94,44.98,286367.0,39.4645,39.4733,39.3071,39.3421,286367.0
2017-10-10 10:05:00,44.98,45.0,44.88,44.95,287284.0,39.3421,39.3596,39.2546,39.3159,287284.0
2017-10-10 10:10:00,44.95,45.03,44.94,45.02,150615.0,39.3159,39.3858,39.3071,39.3771,150615.0
2017-10-10 10:15:00,45.02,45.03,44.94,44.96,125970.0,39.3771,39.3858,39.3071,39.3246,125970.0
2017-10-10 10:20:00,44.96,44.97,44.88,44.9,278628.0,39.3246,39.3333,39.2546,39.2721,278628.0
2017-10-10 10:25:00,44.91,44.92,44.86,44.91,190935.0,39.2809,39.2896,39.2371,39.2809,190935.0
2017-10-10 10:30:00,44.91,44.99,44.9,44.98,435286.0,39.2809,39.3508,39.2721,39.3421,435286.0
2017-10-10 10:35:00,44.98,44.99,44.86,44.88,174785.0,39.3421,39.3508,39.2371,39.2546,174785.0
2017-10-10 10:40:00,44.87,44.95,44.86,44.94,143212.0,39.2459,39.3159,39.2371,39.3071,143212.0
2017-10-10 10:45:00,44.95,44.96,44.92,44.95,113277.0,39.3159,39.3246,39.2896,39.3159,113277.0
2017-10-10 10:50:00,44.96,44.96,44.89,44.91,123722.0,39.3246,39.3246,39.2634,39.2809,123722.0
2017-10-10 10:55:00,44.92,45.0,44.91,44.95,211980.0,39.2896,39.3596,39.2809,39.3159,211980.0
2017-10-10 11:00:00,44.96,44.97,44.93,44.95,126704.0,39.3246,39.3333,39.2984,39.3159,126704.0
2017-10-10 11:05:00,44.95,44.95,44.89,44.91,277992.0,39.3159,39.3159,39.2634,39.2809,277992.0
2017-10-10 11:10:00,44.91,44.93,44.88,44.93,176884.0,39.2809,39.2984,39.2546,39.2984,176884.0
2017-10-10 11:15:00,44.92,45.14,44.92,45.13,299269.0,39.2896,39.482,39.2896,39.4733,299269.0
2017-10-10 11:20:00,45.14,45.18,45.1,45.1,180429.0,39.482,39.517,39.447,39.447,180429.0
2017-10-10 11:25:00,45.1,45.11,45.06,45.1,167004.0,39.447,39.4558,39.4121,39.447,167004.0
2017-10-10 11:30:00,45.09,45.11,45.05,45.1,76476.0,39.4383,39.4558,39.4033,39.447,76476.0
2017-10-10 11:35:00,45.1,45.11,45.05,45.05,107123.0,39.447,39.4558,39.4033,39.4033,107123.0
2017-10-10 11:40:00,45.05,45.08,45.01,45.01,254285.0,39.4033,39.4296,39.3683,39.3683,254285.0
2017-10-10 11:45:00,45.02,45.07,45.0,45.03,99454.0,39.3771,39.4208,39.3596,39.3858,99454.0
2017-10-10 11:50:00,45.03,45.07,45.01,45.06,118778.0,39.3858,39.4208,39.3683,39.4121,118778.0
2017-10-10 11:55:00,45.06,45.09,45.03,45.07,80936.0,39.4121,39.4383,39.3858,39.4208,80936.0
2017-10-10 12:00:00,45.07,45.07,44.98,45.0,131882.0,39.4208,39.4208,39.3421,39.3596,131882.0
2017-10-10 12:05:00,45.0,45.01,44.9,44.97,195052.0,39.3596,39.3683,39.2721,39.3333,195052.0
2017-10-10 12:10:00,44.97,45.07,44.95,45.07,90650.0,39.3333,39.4208,39.3159,39.4208,90650.0
2017-10-10 12:15:00,45.07,45.1,45.04,45.09,59044.0,39.4208,39.447,39.3946,39.4383,59044.0
2017-10-10 12:20:00,45.1,45.1,45.07,45.09,71631.0,39.447,39.447,39.4208,39.4383,71631.0
2017-10-10 12:25:00,45.09,45.11,45.07,45.09,95262.0,39.4383,39.4558,39.4208,39.4383,95262.0
2017-10-10 12:30:00,45.1,45.13,45.09,45.12,102805.0,39.447,39.4733,39.4383,39.4645,102805.0
2017-10-10 12:35:00,45.13,45.17,45.12,45.17,106993.0,39.4733,39.5083,39.4645,39.5083,106993.0
2017-10-10 12:40:00,45.17,45.21,45.15,45.17,93477.0,39.5083,39.5433,39.4908,39.5083,93477.0
2017-10-10 12:45:00,45.18,45.18,45.12,45.12,49909.0,39.517,39.517,39.4645,39.4645,49909.0
2017-10-10 12:50:00,45.12,45.13,45.07,45.07,72254.0,39.4645,39.4733,39.4208,39.4208,72254.0
2017-10-10 12:55:00,45.07,45.13,45.07,45.11,82030.0,39.4208,39.4733,39.4208,39.4558,82030.0
2017-10-10 13:00:00,45.11,45.17,45.11,45.16,172367.0,39.4558,39.5083,39.4558,39.4995,172367.0
2017-10-10 13:05:00,45.16,45.18,45.14,45.17,69530.0,39.4995,39.517,39.482,39.5083,69530.0
2017-10-10 13:10:00,45.17,45.21,45.16,45.16,62894.0,39.5083,39.5433,39.4995,39.4995,62894.0
2017-10-10 13:15:00,45.17,45.25,45.16,45.24,153158.0,39.5083,39.5782,39.4995,39.5695,153158.0
2017-10-10 13:20:00,45.25,45.25,45.22,45.22,96409.0,39.5782,39.5782,39.552,39.552,96409.0
2017-10-10 13:25:00,45.22,45.23,45.17,45.2,117317.0,39.552,39.5608,39.5083,39.5345,117317.0
2017-10-10 13:30:00,45.19,45.21,45.17,45.21,76900.0,39.5258,39.5433,39.5083,39.5433,76900.0
2017-10-10 13:35:00,45.21,45.25,45.21,45.23,57434.0,39.5433,39.5782,39.5433,39.5608,57434.0
2017-10-10 13:40:00,45.23,45.25,45.22,45.23,49277.0,39.5608,39.5782,39.552,39.5608,49277.0
2017-10-10 13:45:00,45.23,45.25,45.22,45.22,38604.0,39.5608,39.5782,39.552,39.552,38604.0
2017-10-10 13:50:00,45.23,45.28,45.22,45.28,93463.0,39.5608,39.6045,39.552,39.6045,93463.0
2017-10-10 13:55:00,45.28,45.28,45.24,45.25,54964.0,39.6045,39.6045,39.5695,39.5782,54964.0
2017-10-10 14:00:00,45.25,45.27,45.24,45.24,63788.0,39.5782,39.5957,39.5695,39.5695,63788.0
2017-10-10 14:05:00,45.24,45.27,45.24,45.26,69413.0,39.5695,39.5957,39.5695,39.587,69413.0
2017-10-10 14:10:00,45.26,45.28,45.25,45.26,90362.0,39.587,39.6045,39.5782,39.587,90362.0
2017-10-10 14:15:00,45.26,45.28,45.25,45.25,75951.0,39.587,39.6045,39.5782,39.5782,75951.0
2017-10-10 14:20:00,45.25,45.26,45.2,45.2,200382.0,39.5782,39.587,39.5345,39.5345,200382.0
2017-10-10 14:25:00,45.2,45.21,45.19,45.2,68670.0,39.5345,39.5433,39.5258,39.5345,68670.0
2017-10-10 14:30:00,45.2,45.24,45.18,45.23,115092.0,39.5345,39.5695,39.517,39.5608,115092.0
2017-10-10 14:35:00,45.23,45.24,45.22,45.23,42890.0,39.5608,39.5695,39.552,39.5608,42890.0
2017-10-10 14:40:00,45.23,45.24,45.2,45.23,110808.0,39.5608,39.5695,39.5345,39.5608,110808.0
2017-10-10 14:45:00,45.23,45.25,45.21,45.25,71709.0,39.5608,39.5782,39.5433,39.5782,71709.0
2017-10-10 14:50:00,45.25,45.25,45.22,45.25,72529.0,39.5782,39.5782,39.552,39.5782,72529.0
2017-10-10 14:55:00,45.25,45.26,45.22,45.25,71549.0,39.5782,39.587,39.552,39.5782,71549.0
2017-10-10 15:00:00,45.24,45.26,45.21,45.23,159390.0,39.5695,39.587,39.5433,39.5608,159390.0
2017-10-10 15:05:00,45.23,45.24,45.19,45.19,179285.0,39.5608,39.5695,39.5258,39.5258,179285.0
2017-10-10 15:10:00,45.2,45.21,45.18,45.2,57031.0,39.5345,39.5433,39.517,39.5345,57031.0
2017-10-10 15:15:00,45.21,45.27,45.2,45.26,179010.0,39.5433,39.5957,39.5345,39.587,179010.0
2017-10-10 15:20:00,45.26,45.29,45.23,45.29,189291.0,39.587,39.6132,39.5608,39.6132,189291.0
2017-10-10 15:25:00,45.29,45.3,45.23,45.23,210899.0,39.6132,39.622,39.5608,39.5608,210899.0
2017-10-10 15:30:00,45.23,45.28,45.23,45.27,116088.0,39.5608,39.6045,39.5608,39.5957,116088.0
2017-10-10 15:35:00,45.27,45.31,45.26,45.3,168482.0,39.5957,39.6307,39.587,39.622,168482.0
2017-10-10 15:40:00,45.29,45.33,45.28,45.32,242817.0,39.6132,39.6482,39.6045,39.6395,242817.0
2017-10-10 15:45:00,45.31,45.32,45.27,45.3,287452.0,39.6307,39.6395,39.5957,39.622,287452.0
2017-10-10 15:50:00,45.3,45.31,45.25,45.29,379460.0,39.622,39.6307,39.5782,39.6132,379460.0
2017-10-10 15:55:00,45.29,45.3,45.2,45.22,826014.0,39.6132,39.622,39.5345,39.552,826014.0
2017-10-11 09:30:00,45.3,45.44,45.19,45.3,402786.0,39.622,39.7444,39.5258,39.622,402786.0
2017-10-11 09:35:00,45.31,45.32,45.08,45.21,273519.0,39.6307,39.6395,39.4296,39.5433,273519.0
2017-10-11 09:40:00,45.2,45.26,45.16,45.24,212308.0,39.5345,39.587,39.4995,39.5695,212308.0
2017-10-11 09:45:00,45.24,45.29,45.2,45.22,158366.0,39.5695,39.6132,39.5345,39.552,158366.0
2017-10-11 09:50:00,45.22,45.29,45.19,45.27,113421.0,39.552,39.6132,39.5258,39.5957,113421.0
2017-10-11 09:55:00,45.26,45.29,45.21,45.23,62067.0,39.587,39.6132,39.5433,39.5608,62067.0
2017-10-11 10:00:00,45.24,45.25,45.21,45.23,57309.0,39.5695,39.5782,39.5433,39.5608,57309.0
2017-10-11 10:05:00,45.24,45.27,45.22,45.25,57747.0,39.5695,39.5957,39.552,39.5782,57747.0
2017-10-11 10:10:00,45.25,45.26,45.2,45.22,115267.0,39.5782,39.587,39.5345,39.552,115267.0
2017-10-11 10:15:00,45.22,45.23,45.17,45.18,93769.0,39.552,39.5608,39.5083,39.517,93769.0
2017-10-11 10:20:00,45.18,45.18,45.12,45.12,129680.0,39.517,39.517,39.4645,39.4645,129680.0
2017-10-11 10:25:00,45.12,45.17,45.11,45.17,105922.0,39.4645,39.5083,39.4558,39.5083,105922.0
2017-10-11 10:30:00,45.17,45.22,45.16,45.16,127835.0,39.5083,39.552,39.4995,39.4995,127835.0
2017-10-11 10:35:00,45.16,45.17,45.12,45.17,104367.0,39.4995,39.5083,39.4645,39.5083,104367.0
2017-10-11 10:40:00,45.16,45.24,45.16,45.23,109031.0,39.4995,39.5695,39.4995,39.5608,109031.0
2017-10-11 10:45:00,45.23,45.25,45.19,45.24,128054.0,39.5608,39.5782,39.5258,39.5695,128054.0
2017-10-11 10:50:00,45.24,45.25,45.18,45.19,97002.0,39.5695,39.5782,39.517,39.5258,97002.0
2017-10-11 10:55:00,45.2,45.23,45.18,45.18,66175.0,39.5345,39.5608,39.517,39.517,66175.0
2017-10-11 11:00:00,45.18,45.22,45.17,45.19,91224.0,39.517,39.552,39.5083,39.5258,91224.0
2017-10-11 11:05:00,45.19,45.21,45.18,45.21,60654.0,39.5258,39.5433,39.517,39.5433,60654.0
2017-10-11 11:10:00,45.21,45.24,45.2,45.23,88332.0,39.5433,39.5695,39.5345,39.5608,88332.0
2017-10-11 11:15:00,45.23,45.26,45.2,45.23,91161.0,39.5608,39.587,39.5345,39.5608,91161.0
2017-10-11 11:20:00,45.23,45.24,45.19,45.23,104835.0,39.5608,39.5695,39.5258,39.5608,104835.0
2017-10-11 11:25:00,45.23,45.3,45.2,45.26,129061.0,39.5608,39.622,39.5345,39.587,129061.0
2017-10-11 11:30:00,45.27,45.3,45.26,45.28,80518.0,39.5957,39.622,39.587,39.6045,80518.0
2017-10-11 11:35:00,45.29,45.36,45.28,45.35,122242.0,39.6132,39.6745,39.6045,39.6657,122242.0
2017-10-11 11:40:00,45.35,45.37,45.33,45.36,99563.0,39.6657,39.6832,39.6482,39.6745,99563.0
2017-10-11 11:45:00,45.35,45.36,45.29,45.29,84341.0,39.6657,39.6745,39.6132,39.6132,84341.0
2017-10-11 11:50:00,45.3,45.35,45.28,45.34,73096.0,39.622,39.6657,39.6045,39.657,73096.0
2017-10-11 11:55:00,45.34,45.41,45.34,45.38,135596.0,39.657,39.7182,39.657,39.692,135596.0
2017-10-11 12:00:00,45.38,45.59,45.38,45.51,293200.0,39.692,39.8756,39.692,39.8057,293200.0
2017-10-11 12:05:00,45.51,45.56,45.5,45.52,97871.0,39.8057,39.8494,39.7969,39.8144,97871.0
2017-10-11 12:10:00,45.52,45.53,45.47,45.47,76286.0,39.8144,39.8232,39.7707,39.7707,76286.0
2017-10-11 12:15:00,45.47,45.5,45.44,45.46,63549.0,39.7707,39.7969,39.7444,39.7619,63549.0
2017-10-11 12:20:00,45.45,45.45,45.39,45.41,69176.0,39.7532,39.7532,39.7007,39.7182,69176.0
2017-10-11 12:25:00,45.41,45.44,45.39,45.41,66211.0,39.7182,39.7444,39.7007,39.7182,66211.0
2017-10-11 12:30:00,45.41,45.43,45.4,45.41,39319.0,39.7182,39.7357,39.7094,39.7182,39319.0
2017-10-11 12:35:00,45.41,45.41,45.37,45.4,71576.0,39.7182,39.7182,39.6832,39.7094,71576.0
2017-10-11 12:40:00,45.4,45.42,45.38,45.38,105670.0,39.7094,39.7269,39.692,39.692,105670.0
2017-10-11 12:45:00,45.39,45.39,45.3,45.3,93519.0,39.7007,39.7007,39.622,39.622,93519.0
2017-10-11 12:50:00,45.3,45.3,45.24,45.29,144271.0,39.622,39.622,39.5695,39.6132,144271.0
2017-10-11 12:55:00,45.29,45.37,45.28,45.31,68892.0,39.6132,39.6832,39.6045,39.6307,68892.0
2017-10-11 13:00:00,45.32,45.38,45.3,45.37,43612.0,39.6395,39.692,39.622,39.6832,43612.0
2017-10-11 13:05:00,45.37,45.43,45.35,45.42,39750.0,39.6832,39.7357,39.6657,39.7269,39750.0
2017-10-11 13:10:00,45.41,45.42,45.39,45.41,31918.0,39.7182,39.7269,39.7007,39.7182,31918.0
2017-10-11 13:15:00,45.41,45.42,45.39,45.39,39112.0,39.7182,39.7269,39.7007,39.7007,39112.0
2017-10-11 13:20:00,45.39,45.41,45.38,45.4,36653.0,39.7007,39.7182,39.692,39.7094,36653.0
2017-10-11 13:25:00,45.4,45.44,45.39,45.44,82738.0,39.7094,39.7444,39.7007,39.7444,82738.0
2017-10-11 13:30:00,45.43,45.44,45.4,45.4,84590.0,39.7357,39.7444,39.7094,39.7094,84590.0
2017-10-11 13:35:00,45.4,45.4,45.35,45.36,44428.0,39.7094,39.7094,39.6657,39.6745,44428.0
2017-10-11 13:40:00,45.37,45.39,45.35,45.36,28496.0,39.6832,39.7007,39.6657,39.6745,28496.0
2017-10-11 13:45:00,45.37,45.37,45.33,45.37,51644.0,39.6832,39.6832,39.6482,39.6832,51644.0
2017-10-11 13:50:00,45.36,45.38,45.35,45.37,74327.0,39.6745,39.692,39.6657,39.6832,74327.0
2017-10-11 13:55:00,45.37,45.37,45.34,45.34,60376.0,39.6832,39.6832,39.657,39.657,60376.0
2017-10-11 14:00:00,45.34,45.39,45.33,45.39,82003.0,39.657,39.7007,39.6482,39.7007,82003.0
2017-10-11 14:05:00,45.39,45.43,45.38,45.39,69686.0,39.7007,39.7357,39.692,39.7007,69686.0
2017-10-11 14:10:00,45.38,45.48,45.38,45.46,107019.0,39.692,39.7794,39.692,39.7619,107019.0
2017-10-11 14:15:00,45.46,45.53,45.46,45.48,164521.0,39.7619,39.8232,39.7619,39.7794,164521.0
2017-10-11 14:20:00,45.48,45.49,45.43,45.47,91539.0,39.7794,39.7882,39.7357,39.7707,91539.0
2017-10-11 14:25:00,45.46,45.48,45.44,45.46,73016.0,39.7619,39.7794,39.7444,39.7619,73016.0
2017-10-11 14:30:00,45.46,45.46,45.42,45.43,52556.0,39.7619,39.7619,39.7269,39.7357,52556.0
2017-10-11 14:35:00,45.43,45.44,45.41,45.41,59158.0,39.7357,39.7444,39.7182,39.7182,59158.0
2017-10-11 14:40:00,45.41,45.46,45.41,45.45,67584.0,39.7182,39.7619,39.7182,39.7532,67584.0
2017-10-11 14:45:00,45.45,45.49,45.43,45.48,97974.0,39.7532,39.7882,39.7357,39.7794,97974.0
2017-10-11 14:50:00,45.48,45.53,45.46,45.5,88427.0,39.7794,39.8232,39.7619,39.7969,88427.0
2017-10-11 14:55:00,45.51,45.55,45.51,45.54,105773.0,39.8057,39.8406,39.8057,39.8319,105773.0
2017-10-11 15:00:00,45.54,45.55,45.49,45.52,91183.0,39.8319,39.8406,39.7882,39.8144,91183.0
2017-10-11 15:05:00,45.51,45.55,45.51,45.54,76423.0,39.8057,39.8406,39.8057,39.8319,76423.0
2017-10-11 15:10:00,45.54,45.55,45.51,45.52,87793.0,39.8319,39.8406,39.8057,39.8144,87793.0
2017-10-11 15:15:00,45.52,45.52,45.49,45.51,105196.0,39.8144,39.8144,39.7882,39.8057,105196.0
2017-10-11 15:20:00,45.51,45.52,45.45,45.46,120212.0,39.8057,39.8144,39.7532,39.7619,120212.0
2017-10-11 15:25:00,45.46,45.47,45.44,45.45,114754.0,39.7619,39.7707,39.7444,39.7532,114754.0
2017-10-11 15:30:00,45.46,45.48,45.44,45.46,116871.0,39.7619,39.7794,39.7444,39.7619,116871.0
2017-10-11 15:35:00,45.45,45.49,45.45,45.46,110948.0,39.7532,39.7882,39.7532,39.7619,110948.0
2017-10-11 15:40:00,45.47,45.49,45.45,45.48,105604.0,39.7707,39.7882,39.7532,39.7794,105604.0
2017-10-11 15:45:00,45.49,45.51,45.48,45.48,132161.0,39.7882,39.8057,39.7794,39.7794,132161.0
2017-10-11 15:50:00,45.49,45.51,45.48,45.49,149401.0,39.7882,39.8057,39.7794,39.7882,149401.0
2017-10-11 15:55:00,45.49,45.53,45.48,45.49,557309.0,39.7882,39.8232,39.7794,39.7882,557309.0
2017-10-12 09:30:00,44.86,45.19,44.68,44.7,820528.0,39.2371,39.5258,39.0797,39.0972,820528.0
2017-10-12 09:35:00,44.7,44.7,44.15,44.44,1069963.0,39.0972,39.0972,38.6161,38.8698,1069963.0
2017-10-12 09:40:00,44.43,44.53,44.34,44.52,367964.0,38.861,38.9485,38.7823,38.9397,367964.0
2017-10-12 09:45:00,44.52,44.75,44.5,44.73,326987.0,38.9397,39.1409,38.9223,39.1234,326987.0
2017-10-12 09:50:00,44.75,44.79,44.62,44.63,195665.0,39.1409,39.1759,39.0272,39.036,195665.0
2017-10-12 09:55:00,44.63,44.86,44.63,44.79,247195.0,39.036,39.2371,39.036,39.1759,247195.0
2017-10-12 10:00:00,44.78,44.79,44.7,44.74,288670.0,39.1672,39.1759,39.0972,39.1322,288670.0
2017-10-12 10:05:00,44.75,44.85,44.7,44.71,181161.0,39.1409,39.2284,39.0972,39.1059,181161.0
2017-10-12 10:10:00,44.71,44.8,44.67,44.68,248062.0,39.1059,39.1847,39.0709,39.0797,248062.0
2017-10-12 10:15:00,44.69,44.74,44.64,44.66,193690.0,39.0884,39.1322,39.0447,39.0622,193690.0
2017-10-12 10:20:00,44.66,44.74,44.66,44.73,105091.0,39.0622,39.1322,39.0622,39.1234,105091.0
2017-10-12 10:25:00,44.72,44.81,44.67,44.8,147939.0,39.1147,39.1934,39.0709,39.1847,147939.0
2017-10-12 10:30:00,44.81,44.84,44.77,44.79,100975.0,39.1934,39.2196,39.1584,39.1759,100975.0
2017-10-12 10:35:00,44.78,44.79,44.73,44.74,158926.0,39.1672,39.1759,39.1234,39.1322,158926.0
2017-10-12 10:40:00,44.74,44.76,44.64,44.71,189226.0,39.1322,39.1497,39.0447,39.1059,189226.0
2017-10-12 10:45:00,44.71,44.8,44.69,44.79,104420.0,39.1059,39.1847,39.0884,39.1759,104420.0
2017-10-12 10:50:00,44.79,44.8,44.71,44.74,146464.0,39.1759,39.1847,39.1059,39.1322,146464.0
2017-10-12 10:55:00,44.74,44.99,44.73,44.99,263965.0,39.1322,39.3508,39.1234,39.3508,263965.0
2017-10-12 11:00:00,44.98,44.99,44.87,44.87,123613.0,39.3421,39.3508,39.2459,39.2459,123613.0
2017-10-12 11:05:00,44.88,44.9,44.81,44.83,112919.0,39.2546,39.2721,39.1934,39.2109,112919.0
2017-10-12 11:10:00,44.82,44.86,44.81,44.81,106963.0,39.2021,39.2371,39.1934,39.1934,106963.0
2017-10-12 11:15:00,44.82,44.86,44.81,44.82,121388.0,39.2021,39.2371,39.1934,39.2021,121388.0
2017-10-12 11:20:00,44.82,44.88,44.81,44.88,157175.0,39.2021,39.2546,39.1934,39.2546,157175.0
2017-10-12 11:25:00,44.88,44.88,44.85,44.88,131916.0,39.2546,39.2546,39.2284,39.2546,131916.0
2017-10-12 11:30:00,44.88,44.91,44.87,44.88,126053.0,39.2546,39.2809,39.2459,39.2546,126053.0
2017-10-12 11:35:00,44.87,45.05,44.87,45.05,262693.0,39.2459,39.4033,39.2459,39.4033,262693.0
2017-10-12 11:40:00,45.05,45.05,44.9,44.94,152855.0,39.4033,39.4033,39.2721,39.3071,152855.0
2017-10-12 11:45:00,44.93,44.95,44.91,44.93,87491.0,39.2984,39.3159,39.2809,39.2984,87491.0
2017-10-12 11:50:00,44.93,44.95,44.89,44.95,100157.0,39.2984,39.3159,39.2634,39.3159,100157.0
2017-10-12 11:55:00,44.95,44.97,44.92,44.97,102026.0,39.3159,39.3333,39.2896,39.3333,102026.0
2017-10-12 12:00:00,44.97,44.98,44.92,44.94,101590.0,39.3333,39.3421,39.2896,39.3071,101590.0
2017-10-12 12:05:00,44.94,44.97,44.93,44.96,107175.0,39.3071,39.3333,39.2984,39.3246,107175.0
2017-10-12 12:10:00,44.95,45.06,44.95,45.04,162788.0,39.3159,39.4121,39.3159,39.3946,162788.0
2017-10-12 12:15:00,45.03,45.06,45.02,45.04,87590.0,39.3858,39.4121,39.3771,39.3946,87590.0
2017-10-12 12:20:00,45.04,45.09,45.02,45.05,85698.0,39.3946,39.4383,39.3771,39.4033,85698.0
2017-10-12 12:25:00,45.04,45.05,45.0,45.0,61613.0,39.3946,39.4033,39.3596,39.3596,61613.0
2017-10-12 12:30:00,44.99,45.05,44.98,45.04,149873.0,39.3508,39.4033,39.3421,39.3946,149873.0
2017-10-12 12:35:00,45.05,45.06,45.03,45.03,84294.0,39.4033,39.4121,39.3858,39.3858,84294.0
2017-10-12 12:40:00,45.03,45.06,45.02,45.05,81374.0,39.3858,39.4121,39.3771,39.4033,81374.0
2017-10-12 12:45:00,45.06,45.08,45.05,45.07,47394.0,39.4121,39.4296,39.4033,39.4208,47394.0
2017-10-12 12:50:00,45.07,45.14,45.06,45.14,84764.0,39.4208,39.482,39.4121,39.482,84764.0
2017-10-12 12:55:00,45.14,45.18,45.13,45.17,217649.0,39.482,39.517,39.4733,39.5083,217649.0
2017-10-12 13:00:00,45.18,45.24,45.15,45.16,155038.0,39.517,39.5695,39.4908,39.4995,155038.0
2017-10-12 13:05:00,45.17,45.19,45.15,45.17,233199.0,39.5083,39.5258,39.4908,39.5083,233199.0
2017-10-12 13:10:00,45.17,45.2,45.15,45.18,125609.0,39.5083,39.5345,39.4908,39.517,125609.0
2017-10-12 13:15:00,45.17,45.21,45.14,45.2,100113.0,39.5083,39.5433,39.482,39.5345,100113.0
2017-10-12 13:20:00,45.2,45.21,45.17,45.19,107914.0,39.5345,39.5433,39.5083,39.5258,107914.0
2017-10-12 13:25:00,45.19,45.24,45.16,45.24,117097.0,39.5258,39.5695,39.4995,39.5695,117097.0
2017-10-12 13:30:00,45.23,45.29,45.21,45.26,256551.0,39.5608,39.6132,39.5433,39.587,256551.0
2017-10-12 13:35:00,45.27,45.43,45.25,45.27,200707.0,39.5957,39.7357,39.5782,39.5957,200707.0
2017-10-12 13:40:00,45.27,45.27,45.19,45.21,126789.0,39.5957,39.5957,39.5258,39.5433,126789.0
2017-10-12 13:45:00,45.21,45.21,45.17,45.21,103576.0,39.5433,39.5433,39.5083,39.5433,103576.0
2017-10-12 13:50:00,45.21,45.23,45.14,45.15,106862.0,39.5433,39.5608,39.482,39.4908,106862.0
2017-10-12 13:55:00,45.15,45.15,45.06,45.08,135604.0,39.4908,39.4908,39.4121,39.4296,135604.0
2017-10-12 14:00:00,45.08,45.14,45.06,45.13,61363.0,39.4296,39.482,39.4121,39.4733,61363.0
2017-10-12 14:05:00,45.13,45.16,45.12,45.14,51492.0,39.4733,39.4995,39.4645,39.482,51492.0
2017-10-12 14:10:00,45.14,45.15,45.1,45.13,72111.0,39.482,39.4908,39.447,39.4733,72111.0
2017-10-12 14:15:00,45.13,45.15,45.05,45.05,90641.0,39.4733,39.4908,39.4033,39.4033,90641.0
2017-10-12 14:20:00,45.05,45.09,45.04,45.07,61394.0,39.4033,39.4383,39.3946,39.4208,61394.0
2017-10-12 14:25:00,45.06,45.1,45.05,45.06,98516.0,39.4121,39.447,39.4033,39.4121,98516.0
2017-10-12 14:30:00,45.07,45.07,45.02,45.04,101462.0,39.4208,39.4208,39.3771,39.3946,101462.0
2017-10-12 14:35:00,45.03,45.04,45.0,45.03,124637.0,39.3858,39.3946,39.3596,39.3858,124637.0
2017-10-12 14:40:00,45.03,45.04,44.99,44.99,152595.0,39.3858,39.3946,39.3508,39.3508,152595.0
2017-10-12 14:45:00,44.99,45.0,44.85,44.85,230556.0,39.3508,39.3596,39.2284,39.2284,230556.0
2017-10-12 14:50:00,44.86,44.89,44.84,44.85,103394.0,39.2371,39.2634,39.2196,39.2284,103394.0
2017-10-12 14:55:00,44.85,44.88,44.81,44.82,134400.0,39.2284,39.2546,39.1934,39.2021,134400.0
2017-10-12 15:00:00,44.82,44.88,44.79,44.83,188311.0,39.2021,39.2546,39.1759,39.2109,188311.0
2017-10-12 15:05:00,44.84,44.89,44.81,44.87,139152.0,39.2196,39.2634,39.1934,39.2459,139152.0
2017-10-12 15:10:00,44.87,44.89,44.85,44.86,81195.0,39.2459,39.2634,39.2284,39.2371,81195.0
2017-10-12 15:15:00,44.85,44.87,44.84,44.86,141154.0,39.2284,39.2459,39.2196,39.2371,141154.0
2017-10-12 15:20:00,44.86,44.88,44.85,44.87,97813.0,39.2371,39.2546,39.2284,39.2459,97813.0
2017-10-12 15:25:00,44.87,44.92,44.84,44.91,183409.0,39.2459,39.2896,39.2196,39.2809,183409.0
2017-10-12 15:30:00,44.91,44.91,44.84,44.86,184853.0,39.2809,39.2809,39.2196,39.2371,184853.0
2017-10-12 15:35:00,44.86,44.91,44.84,44.84,222619.0,39.2371,39.2809,39.2196,39.2196,222619.0
2017-10-12 15:40:00,44.85,44.86,44.8,44.8,129882.0,39.2284,39.2371,39.1847,39.1847,129882.0
2017-10-12 15:45:00,44.8,44.82,44.76,44.81,351284.0,39.1847,39.2021,39.1497,39.1934,351284.0
2017-10-12 15:50:00,44.81,44.85,44.81,44.84,269619.0,39.1934,39.2284,39.1934,39.2196,269619.0
2017-10-12 15:55:00,44.84,44.9,44.84,44.88,566714.0,39.2196,39.2721,39.2196,39.2546,566714.0
2017-10-13 09:30:00,45.28,45.38,45.0,45.26,611393.0,39.6045,39.692,39.3596,39.587,611393.0
2017-10-13 09:35:00,45.26,45.6,45.26,45.46,559574.0,39.587,39.8844,39.587,39.7619,559574.0
2017-10-13 09:40:00,45.46,45.47,45.34,45.41,342061.0,39.7619,39.7707,39.657,39.7182,342061.0
2017-10-13 09:45:00,45.41,45.47,45.26,45.27,333111.0,39.7182,39.7707,39.587,39.5957,333111.0
2017-10-13 09:50:00,45.27,45.41,45.26,45.41,149388.0,39.5957,39.7182,39.587,39.7182,149388.0
2017-10-13 09:55:00,45.4,45.48,45.4,45.43,189110.0,39.7094,39.7794,39.7094,39.7357,189110.0
2017-10-13 10:00:00,45.43,45.53,45.4,45.51,195089.0,39.7357,39.8232,39.7094,39.8057,195089.0
2017-10-13 10:05:00,45.52,45.58,45.49,45.56,203955.0,39.8144,39.8669,39.7882,39.8494,203955.0
2017-10-13 10:10:00,45.57,45.58,45.51,45.57,241516.0,39.8581,39.8669,39.8057,39.8581,241516.0
2017-10-13 10:15:00,45.57,45.62,45.56,45.61,142298.0,39.8581,39.9019,39.8494,39.8931,142298.0
2017-10-13 10:20:00,45.61,45.65,45.54,45.55,246823.0,39.8931,39.9281,39.8319,39.8406,246823.0
2017-10-13 10:25:00,45.54,45.6,45.52,45.59,123340.0,39.8319,39.8844,39.8144,39.8756,123340.0
2017-10-13 10:30:00,45.59,45.61,45.55,45.57,114972.0,39.8756,39.8931,39.8406,39.8581,114972.0
2017-10-13 10:35:00,45.58,45.66,45.56,45.64,96986.0,39.8669,39.9369,39.8494,39.9194,96986.0
2017-10-13 10:40:00,45.64,45.74,45.63,45.73,104036.0,39.9194,40.0068,39.9106,39.9981,104036.0
2017-10-13 10:45:00,45.72,45.78,45.7,45.73,167590.0,39.9893,40.0418,39.9718,39.9981,167590.0
2017-10-13 10:50:00,45.73,45.82,45.72,45.78,190340.0,39.9981,40.0768,39.9893,40.0418,190340.0
2017-10-13 10:55:00,45.78,45.79,45.73,45.77,107875.0,40.0418,40.0506,39.9981,40.0331,107875.0
2017-10-13 11:00:00,45.77,45.8,45.74,45.77,105447.0,40.0331,40.0593,40.0068,40.0331,105447.0
2017-10-13 11:05:00,45.77,45.83,45.77,45.78,156539.0,40.0331,40.0855,40.0331,40.0418,156539.0
2017-10-13 11:10:00,45.78,45.8,45.72,45.74,102456.0,40.0418,40.0593,39.9893,40.0068,102456.0
2017-10-13 11:15:00,45.73,45.75,45.69,45.73,140195.0,39.9981,40.0156,39.9631,39.9981,140195.0
2017-10-13 11:20:00,45.74,45.75,45.72,45.74,77802.0,40.0068,40.0156,39.9893,40.0068,77802.0
2017-10-13 11:25:00,45.74,45.78,45.7,45.71,219129.0,40.0068,40.0418,39.9718,39.9806,219129.0
2017-10-13 11:30:00,45.72,45.73,45.68,45.71,113323.0,39.9893,39.9981,39.9544,39.9806,113323.0
2017-10-13 11:35:00,45.71,45.76,45.7,45.73,103353.0,39.9806,40.0243,39.9718,39.9981,103353.0
2017-10-13 11:40:00,45.73,45.77,45.72,45.76,98106.0,39.9981,40.0331,39.9893,40.0243,98106.0
2017-10-13 11:45:00,45.76,45.78,45.75,45.76,65391.0,40.0243,40.0418,40.0156,40.0243,65391.0
2017-10-13 11:50:00,45.77,45.83,45.76,45.83,85934.0,40.0331,40.0855,40.0243,40.0855,85934.0
2017-10-13 11:55:00,45.83,45.87,45.82,45.87,151957.0,40.0855,40.1205,40.0768,40.1205,151957.0
2017-10-13 12:00:00,45.86,45.9,45.85,45.88,143537.0,40.1118,40.1468,40.103,40.1293,143537.0
2017-10-13 12:05:00,45.88,45.93,45.86,45.92,117834.0,40.1293,40.173,40.1118,40.1643,117834.0
2017-10-13 12:10:00,45.92,45.97,45.9,45.96,133482.0,40.1643,40.208,40.1468,40.1993,133482.0
2017-10-13 12:15:00,45.97,45.99,45.94,45.97,100432.0,40.208,40.2255,40.1818,40.208,100432.0
2017-10-13 12:20:00,45.97,46.0,45.96,45.97,127704.0,40.208,40.2342,40.1993,40.208,127704.0
2017-10-13 12:25:00,45.96,46.1,45.95,46.08,368898.0,40.1993,40.3217,40.1905,40.3042,368898.0
2017-10-13 12:30:00,46.09,46.11,46.05,46.05,121169.0,40.313,40.3305,40.278,40.278,121169.0
2017-10-13 12:35:00,46.05,46.07,46.01,46.04,138749.0,40.278,40.2955,40.243,40.2692,138749.0
2017-10-13 12:40:00,46.04,46.09,46.03,46.09,84341.0,40.2692,40.313,40.2605,40.313,84341.0
2017-10-13 12:45:00,46.08,46.09,45.97,45.99,137792.0,40.3042,40.313,40.208,40.2255,137792.0
2017-10-13 12:50:00,45.99,45.99,45.92,45.94,90293.0,40.2255,40.2255,40.1643,40.1818,90293.0
2017-10-13 12:55:00,45.94,45.94,45.81,45.81,170522.0,40.1818,40.1818,40.0681,40.0681,170522.0
2017-10-13 13:00:00,45.81,45.83,45.75,45.77,263194.0,40.0681,40.0855,40.0156,40.0331,263194.0
2017-10-13 13:05:00,45.77,45.77,45.65,45.7,134169.0,40.0331,40.0331,39.9281,39.9718,134169.0
2017-10-13 13:10:00,45.7,45.77,45.69,45.72,103806.0,39.9718,40.0331,39.9631,39.9893,103806.0
2017-10-13 13:15:00,45.72,45.73,45.66,45.69,83266.0,39.9893,39.9981,39.9369,39.9631,83266.0
2017-10-13 13:20:00,45.69,45.7,45.68,45.7,82562.0,39.9631,39.9718,39.9544,39.9718,82562.0
2017-10-13 13:25:00,45.7,45.73,45.69,45.71,79109.0,39.9718,39.9981,39.9631,39.9806,79109.0
2017-10-13 13:30:00,45.71,45.78,45.7,45.78,129329.0,39.9806,40.0418,39.9718,40.0418,129329.0
2017-10-13 13:35:00,45.78,45.8,45.77,45.79,54327.0,40.0418,40.0593,40.0331,40.0506,54327.0
2017-10-13 13:40:00,45.78,45.8,45.78,45.8,42730.0,40.0418,40.0593,40.0418,40.0593,42730.0
2017-10-13 13:45:00,45.8,45.8,45.75,45.76,83234.0,40.0593,40.0593,40.0156,40.0243,83234.0
2017-10-13 13:50:00,45.75,45.79,45.73,45.76,65903.0,40.0156,40.0506,39.9981,40.0243,65903.0
2017-10-13 13:55:00,45.76,45.77,45.74,45.76,72777.0,40.0243,40.0331,40.0068,40.0243,72777.0
2017-10-13 14:00:00,45.75,45.75,45.73,45.74,53615.0,40.0156,40.0156,39.9981,40.0068,53615.0
2017-10-13 14:05:00,45.75,45.76,45.65,45.75,205994.0,40.0156,40.0243,39.9281,40.0156,205994.0
2017-10-13 14:10:00,45.76,45.8,45.74,45.76,78051.0,40.0243,40.0593,40.0068,40.0243,78051.0
2017-10-13 14:15:00,45.76,45.78,45.73,45.77,90618.0,40.0243,40.0418,39.9981,40.0331,90618.0
2017-10-13 14:20:00,45.76,45.77,45.73,45.75,68570.0,40.0243,40.0331,39.9981,40.0156,68570.0
2017-10-13 14:25:00,45.75,45.79,45.72,45.73,109462.0,40.0156,40.0506,39.9893,39.9981,109462.0
2017-10-13 14:30:00,45.73,45.85,45.72,45.85,159422.0,39.9981,40.103,39.9893,40.103,159422.0
2017-10-13 14:35:00,45.85,45.86,45.76,45.77,179232.0,40.103,40.1118,40.0243,40.0331,179232.0
2017-10-13 14:40:00,45.78,45.79,45.74,45.76,220208.0,40.0418,40.0506,40.0068,40.0243,220208.0
2017-10-13 14:45:00,45.76,45.8,45.74,45.78,106720.0,40.0243,40.0593,40.0068,40.0418,106720.0
2017-10-13 14:50:00,45.78,45.84,45.76,45.84,115962.0,40.0418,40.0943,40.0243,40.0943,115962.0
2017-10-13 14:55:00,45.83,45.83,45.78,45.79,75119.0,40.0855,40.0855,40.0418,40.0506,75119.0
2017-10-13 15:00:00,45.8,45.86,45.79,45.86,81823.0,40.0593,40.1118,40.0506,40.1118,81823.0
2017-10-13 15:05:00,45.86,45.87,45.82,45.83,108249.0,40.1118,40.1205,40.0768,40.0855,108249.0
2017-10-13 15:10:00,45.84,45.87,45.79,45.83,139933.0,40.0943,40.1205,40.0506,40.0855,139933.0
2017-10-13 15:15:00,45.83,45.83,45.8,45.83,87300.0,40.0855,40.0855,40.0593,40.0855,87300.0
2017-10-13 15:20:00,45.83,45.88,45.82,45.87,113257.0,40.0855,40.1293,40.0768,40.1205,113257.0
2017-10-13 15:25:00,45.87,45.92,45.84,45.9,180161.0,40.1205,40.1643,40.0943,40.1468,180161.0
2017-10-13 15:30:00,45.9,45.91,45.87,45.9,163291.0,40.1468,40.1555,40.1205,40.1468,163291.0
2017-10-13 15:35:00,45.9,45.9,45.86,45.9,136944.0,40.1468,40.1468,40.1118,40.1468,136944.0
2017-10-13 15:40:00,45.9,45.9,45.81,45.82,254510.0,40.1468,40.1468,40.0681,40.0768,254510.0
2017-10-13 15:45:00,45.81,45.88,45.81,45.84,186361.0,40.0681,40.1293,40.0681,40.0943,186361.0
2017-10-13 15:50:00,45.84,45.85,45.8,45.81,220551.0,40.0943,40.103,40.0593,40.0681,220551.0
2017-10-13 15:55:00,45.82,45.87,45.81,45.87,545769.0,40.0768,40.1205,40.0681,40.1205,545769.0
2017-10-16 09:30:00,45.77,45.85,45.55,45.61,469096.0,40.0331,40.103,39.8406,39.8931,469096.0
2017-10-16 09:35:00,45.61,45.84,45.59,45.76,189180.0,39.8931,40.0943,39.8756,40.0243,189180.0
2017-10-16 09:40:00,45.77,45.86,45.74,45.85,114945.0,40.0331,40.1118,40.0068,40.103,114945.0
2017-10-16 09:45:00,45.86,45.87,45.71,45.81,131615.0,40.1118,40.1205,39.9806,40.0681,131615.0
2017-10-16 09:50:00,45.8,45.81,45.57,45.66,229866.0,40.0593,40.0681,39.8581,39.9369,229866.0
2017-10-16 09:55:00,45.66,45.71,45.63,45.65,133627.0,39.9369,39.9806,39.9106,39.9281,133627.0
2017-10-16 10:00:00,45.64,45.68,45.6,45.62,164707.0,39.9194,39.9544,39.8844,39.9019,164707.0
2017-10-16 10:05:00,45.62,45.63,45.56,45.56,114600.0,39.9019,39.9106,39.8494,39.8494,114600.0
2017-10-16 10:10:00,45.55,45.56,45.53,45.55,107420.0,39.8406,39.8494,39.8232,39.8406,107420.0
2017-10-16 10:15:00,45.56,45.62,45.54,45.59,128871.0,39.8494,39.9019,39.8319,39.8756,128871.0
2017-10-16 10:20:00,45.59,45.6,45.51,45.51,148290.0,39.8756,39.8844,39.8057,39.8057,148290.0
2017-10-16 10:25:00,45.51,45.52,45.4,45.47,282993.0,39.8057,39.8144,39.7094,39.7707,282993.0
2017-10-16 10:30:00,45.47,45.47,45.35,45.37,204642.0,39.7707,39.7707,39.6657,39.6832,204642.0
2017-10-16 10:35:00,45.38,45.46,45.37,45.45,216054.0,39.692,39.7619,39.6832,39.7532,216054.0
2017-10-16 10:40:00,45.45,45.5,45.42,45.44,97733.0,39.7532,39.7969,39.7269,39.7444,97733.0
2017-10-16 10:45:00,45.44,45.5,45.43,45.47,90752.0,39.7444,39.7969,39.7357,39.7707,90752.0
2017-10-16 10:50:00,45.46,45.55,45.45,45.53,114343.0,39.7619,39.8406,39.7532,39.8232,114343.0
2017-10-16 10:55:00,45.53,45.58,45.51,45.57,113606.0,39.8232,39.8669,39.8057,39.8581,113606.0
2017-10-16 11:00:00,45.56,45.61,45.53,45.54,165127.0,39.8494,39.8931,39.8232,39.8319,165127.0
2017-10-16 11:05:00,45.54,45.55,45.51,45.55,130888.0,39.8319,39.8406,39.8057,39.8406,130888.0
2017-10-16 11:10:00,45.55,45.55,45.49,45.51,102267.0,39.8406,39.8406,39.7882,39.8057,102267.0
2017-10-16 11:15:00,45.5,45.51,45.46,45.48,135127.0,39.7969,39.8057,39.7619,39.7794,135127.0
2017-10-16 11:20:00,45.49,45.56,45.47,45.55,86214.0,39.7882,39.8494,39.7707,39.8406,86214.0
2017-10-16 11:25:00,45.55,45.68,45.55,45.68,117110.0,39.8406,39.9544,39.8406,39.9544,117110.0
2017-10-16 11:30:00,45.67,45.68,45.61,45.63,99145.0,39.9456,39.9544,39.8931,39.9106,99145.0
2017-10-16 11:35:00,45.63,45.64,45.55,45.55,64240.0,39.9106,39.9194,39.8406,39.8406,64240.0
2017-10-16 11:40:00,45.56,45.56,45.52,45.55,116598.0,39.8494,39.8494,39.8144,39.8406,116598.0
2017-10-16 11:45:00,45.54,45.55,45.51,45.52,142604.0,39.8319,39.8406,39.8057,39.8144,142604.0
2017-10-16 11:50:00,45.51,45.53,45.45,45.46,185284.0,39.8057,39.8232,39.7532,39.7619,185284.0
2017-10-16 11:55:00,45.46,45.51,45.46,45.5,68816.0,39.7619,39.8057,39.7619,39.7969,68816.0
2017-10-16 12:00:00,45.5,45.57,45.48,45.57,80238.0,39.7969,39.8581,39.7794,39.8581,80238.0
2017-10-16 12:05:00,45.57,45.6,45.55,45.56,52267.0,39.8581,39.8844,39.8406,39.8494,52267.0
2017-10-16 12:10:00,45.56,45.58,45.55,45.57,37195.0,39.8494,39.8669,39.8406,39.8581,37195.0
2017-10-16 12:15:00,45.56,45.58,45.53,45.57,43963.0,39.8494,39.8669,39.8232,39.8581,43963.0
2017-10-16 12:20:00,45.56,45.57,45.52,45.56,55863.0,39.8494,39.8581,39.8144,39.8494,55863.0
2017-10-16 12:25:00,45.56,45.58,45.53,45.57,51572.0,39.8494,39.8669,39.8232,39.8581,51572.0
2017-10-16 12:30:00,45.57,45.6,45.53,45.54,76395.0,39.8581,39.8844,39.8232,39.8319,76395.0
2017-10-16 12:35:00,45.54,45.6,45.54,45.6,133192.0,39.8319,39.8844,39.8319,39.8844,133192.0
2017-10-16 12:40:00,45.59,45.6,45.56,45.58,45500.0,39.8756,39.8844,39.8494,39.8669,45500.0
2017-10-16 12:45:00,45.58,45.65,45.58,45.64,74739.0,39.8669,39.9281,39.8669,39.9194,74739.0
2017-10-16 12:50:00,45.63,45.65,45.6,45.63,57126.0,39.9106,39.9281,39.8844,39.9106,57126.0
2017-10-16 12:55:00,45.63,45.64,45.62,45.63,76569.0,39.9106,39.9194,39.9019,39.9106,76569.0
2017-10-16 13:00:00,45.63,45.63,45.6,45.61,34464.0,39.9106,39.9106,39.8844,39.8931,34464.0
2017-10-16 13:05:00,45.6,45.61,45.57,45.58,79091.0,39.8844,39.8931,39.8581,39.8669,79091.0
2017-10-16 13:10:00,45.57,45.58,45.55,45.58,56709.0,39.8581,39.8669,39.8406,39.8669,56709.0
2017-10-16 13:15:00,45.58,45.61,45.56,45.59,48233.0,39.8669,39.8931,39.8494,39.8756,48233.0
2017-10-16 13:20:00,45.59,45.6,45.55,45.55,29134.0,39.8756,39.8844,39.8406,39.8406,29134.0
2017-10-16 13:25:00,45.56,45.56,45.52,45.53,87264.0,39.8494,39.8494,39.8144,39.8232,87264.0
2017-10-16 13:30:00,45.53,45.56,45.52,45.55,58955.0,39.8232,39.8494,39.8144,39.8406,58955.0
2017-10-16 13:35:00,45.56,45.59,45.55,45.56,37758.0,39.8494,39.8756,39.8406,39.8494,37758.0
2017-10-16 13:40:00,45.57,45.57,45.56,45.56,13622.0,39.8581,39.8581,39.8494,39.8494,13622.0
2017-10-16 13:45:00,45.57,45.59,45.55,45.58,57480.0,39.8581,39.8756,39.8406,39.8669,57480.0
2017-10-16 13:50:00,45.59,45.6,45.58,45.59,49330.0,39.8756,39.8844,39.8669,39.8756,49330.0
2017-10-16 13:55:00,45.59,45.6,45.56,45.58,42683.0,39.8756,39.8844,39.8494,39.8669,42683.0
2017-10-16 14:00:00,45.58,45.61,45.58,45.6,48231.0,39.8669,39.8931,39.8669,39.8844,48231.0
2017-10-16 14:05:00,45.61,45.65,45.61,45.65,53491.0,39.8931,39.9281,39.8931,39.9281,53491.0
2017-10-16 14:10:00,45.65,45.68,45.64,45.67,49742.0,39.9281,39.9544,39.9194,39.9456,49742.0
2017-10-16 14:15:00,45.67,45.67,45.64,45.66,63373.0,39.9456,39.9456,39.9194,39.9369,63373.0
2017-10-16 14:20:00,45.66,45.71,45.65,45.7,74552.0,39.9369,39.9806,39.9281,39.9718,74552.0
2017-10-16 14:25:00,45.71,45.72,45.68,45.71,104379.0,39.9806,39.9893,39.9544,39.9806,104379.0
2017-10-16 14:30:00,45.71,45.73,45.69,45.71,72549.0,39.9806,39.9981,39.9631,39.9806,72549.0
2017-10-16 14:35:00,45.71,45.71,45.69,45.7,36734.0,39.9806,39.9806,39.9631,39.9718,36734.0
2017-10-16 14:40:00,45.7,45.72,45.68,45.72,86361.0,39.9718,39.9893,39.9544,39.9893,86361.0
2017-10-16 14:45:00,45.72,45.72,45.65,45.66,45439.0,39.9893,39.9893,39.9281,39.9369,45439.0
2017-10-16 14:50:00,45.66,45.7,45.65,45.7,68320.0,39.9369,39.9718,39.9281,39.9718,68320.0
2017-10-16 14:55:00,45.7,45.71,45.67,45.68,58412.0,39.9718,39.9806,39.9456,39.9544,58412.0
2017-10-16 15:00:00,45.68,45.71,45.67,45.71,58779.0,39.9544,39.9806,39.9456,39.9806,58779.0
2017-10-16 15:05:00,45.71,45.72,45.68,45.7,103706.0,39.9806,39.9893,39.9544,39.9718,103706.0
2017-10-16 15:10:00,45.7,45.75,45.69,45.73,79566.0,39.9718,40.0156,39.9631,39.9981,79566.0
2017-10-16 15:15:00,45.73,45.77,45.71,45.73,84995.0,39.9981,40.0331,39.9806,39.9981,84995.0
2017-10-16 15:20:00,45.74,45.74,45.69,45.73,62402.0,40.0068,40.0068,39.9631,39.9981,62402.0
2017-10-16 15:25:00,45.73,45.73,45.7,45.72,59749.0,39.9981,39.9981,39.9718,39.9893,59749.0
2017-10-16 15:30:00,45.72,45.77,45.71,45.75,113381.0,39.9893,40.0331,39.9806,40.0156,113381.0
2017-10-16 15:35:00,45.75,45.75,45.72,45.74,78257.0,40.0156,40.0156,39.9893,40.0068,78257.0
2017-10-16 15:40:00,45.74,45.77,45.73,45.75,129957.0,40.0068,40.0331,39.9981,40.0156,129957.0
2017-10-16 15:45:00,45.75,45.79,45.73,45.79,104203.0,40.0156,40.0506,39.9981,40.0506,104203.0
2017-10-16 15:50:00,45.79,45.8,45.76,45.77,142930.0,40.0506,40.0593,40.0243,40.0331,142930.0
2017-10-16 15:55:00,45.76,45.77,45.73,45.75,297054.0,40.0243,40.0331,39.9981,40.0156,297054.0
2017-10-17 09:30:00,45.8,46.06,45.75,45.83,577938.0,40.0593,40.2867,40.0156,40.0855,577938.0
2017-10-17 09:35:00,45.83,45.86,45.65,45.69,216908.0,40.0855,40.1118,39.9281,39.9631,216908.0
2017-10-17 09:40:00,45.7,45.74,45.51,45.57,155567.0,39.9718,40.0068,39.8057,39.8581,155567.0
2017-10-17 09:45:00,45.57,45.6,45.47,45.47,119414.0,39.8581,39.8844,39.7707,39.7707,119414.0
2017-10-17 09:50:00,45.47,45.47,45.36,45.44,184819.0,39.7707,39.7707,39.6745,39.7444,184819.0
2017-10-17 09:55:00,45.43,45.49,45.34,45.42,248197.0,39.7357,39.7882,39.657,39.7269,248197.0
2017-10-17 10:00:00,45.41,45.44,45.39,45.4,92762.0,39.7182,39.7444,39.7007,39.7094,92762.0
2017-10-17 10:05:00,45.4,45.4,45.32,45.35,254126.0,39.7094,39.7094,39.6395,39.6657,254126.0
2017-10-17 10:10:00,45.34,45.44,45.34,45.42,88244.0,39.657,39.7444,39.657,39.7269,88244.0
2017-10-17 10:15:00,45.43,45.48,45.37,45.38,190186.0,39.7357,39.7794,39.6832,39.692,190186.0
2017-10-17 10:20:00,45.38,45.4,45.35,45.36,121531.0,39.692,39.7094,39.6657,39.6745,121531.0
2017-10-17 10:25:00,45.35,45.45,45.35,45.4,143957.0,39.6657,39.7532,39.6657,39.7094,143957.0
2017-10-17 10:30:00,45.4,45.41,45.33,45.33,183054.0,39.7094,39.7182,39.6482,39.6482,183054.0
2017-10-17 10:35:00,45.33,45.38,45.3,45.34,388742.0,39.6482,39.692,39.622,39.657,388742.0
2017-10-17 10:40:00,45.34,45.4,45.27,45.31,106856.0,39.657,39.7094,39.5957,39.6307,106856.0
2017-10-17 10:45:00,45.31,45.31,45.14,45.23,339683.0,39.6307,39.6307,39.482,39.5608,339683.0
2017-10-17 10:50:00,45.23,45.38,45.21,45.29,160698.0,39.5608,39.692,39.5433,39.6132,160698.0
2017-10-17 10:55:00,45.29,45.3,45.24,45.27,120867.0,39.6132,39.622,39.5695,39.5957,120867.0
2017-10-17 11:00:00,45.27,45.28,45.21,45.26,135825.0,39.5957,39.6045,39.5433,39.587,135825.0
2017-10-17 11:05:00,45.26,45.34,45.24,45.31,180241.0,39.587,39.657,39.5695,39.6307,180241.0
2017-10-17 11:10:00,45.32,45.36,45.31,45.36,70925.0,39.6395,39.6745,39.6307,39.6745,70925.0
2017-10-17 11:15:00,45.35,45.43,45.35,45.43,138462.0,39.6657,39.7357,39.6657,39.7357,138462.0
2017-10-17 11:20:00,45.42,45.47,45.39,45.46,143914.0,39.7269,39.7707,39.7007,39.7619,143914.0
2017-10-17 11:25:00,45.45,45.5,45.44,45.47,147154.0,39.7532,39.7969,39.7444,39.7707,147154.0
2017-10-17 11:30:00,45.47,45.48,45.38,45.42,110254.0,39.7707,39.7794,39.692,39.7269,110254.0
2017-10-17 11:35:00,45.42,45.45,45.4,45.42,138345.0,39.7269,39.7532,39.7094,39.7269,138345.0
2017-10-17 11:40:00,45.42,45.44,45.4,45.42,45141.0,39.7269,39.7444,39.7094,39.7269,45141.0
2017-10-17 11:45:00,45.42,45.42,45.39,45.4,131440.0,39.7269,39.7269,39.7007,39.7094,131440.0
2017-10-17 11:50:00,45.41,45.43,45.39,45.41,97022.0,39.7182,39.7357,39.7007,39.7182,97022.0
2017-10-17 11:55:00,45.41,45.42,45.4,45.41,36401.0,39.7182,39.7269,39.7094,39.7182,36401.0
2017-10-17 12:00:00,45.41,45.43,45.39,45.41,80815.0,39.7182,39.7357,39.7007,39.7182,80815.0
2017-10-17 12:05:00,45.4,45.44,45.4,45.42,44028.0,39.7094,39.7444,39.7094,39.7269,44028.0
2017-10-17 12:10:00,45.43,45.46,45.41,45.45,75999.0,39.7357,39.7619,39.7182,39.7532,75999.0
2017-10-17 12:15:00,45.44,45.49,45.44,45.48,40842.0,39.7444,39.7882,39.7444,39.7794,40842.0
2017-10-17 12:20:00,45.48,45.49,45.45,45.48,79967.0,39.7794,39.7882,39.7532,39.7794,79967.0
2017-10-17 12:25:00,45.49,45.51,45.44,45.45,145637.0,39.7882,39.8057,39.7444,39.7532,145637.0
2017-10-17 12:30:00,45.45,45.45,45.43,45.45,73049.0,39.7532,39.7532,39.7357,39.7532,73049.0
2017-10-17 12:35:00,45.44,45.44,45.4,45.4,138134.0,39.7444,39.7444,39.7094,39.7094,138134.0
2017-10-17 12:40:00,45.41,45.41,45.35,45.4,97412.0,39.7182,39.7182,39.6657,39.7094,97412.0
2017-10-17 12:45:00,45.4,45.41,45.31,45.34,247391.0,39.7094,39.7182,39.6307,39.657,247391.0
2017-10-17 12:50:00,45.34,45.37,45.34,45.37,37271.0,39.657,39.6832,39.657,39.6832,37271.0
2017-10-17 12:55:00,45.36,45.4,45.35,45.38,65691.0,39.6745,39.7094,39.6657,39.692,65691.0
2017-10-17 13:00:00,45.37,45.38,45.35,45.37,60902.0,39.6832,39.692,39.6657,39.6832,60902.0
2017-10-17 13:05:00,45.36,45.37,45.31,45.31,125372.0,39.6745,39.6832,39.6307,39.6307,125372.0
2017-10-17 13:10:00,45.31,45.32,45.27,45.27,46297.0,39.6307,39.6395,39.5957,39.5957,46297.0
2017-10-17 13:15:00,45.27,45.3,45.27,45.29,79830.0,39.5957,39.622,39.5957,39.6132,79830.0
2017-10-17 13:20:00,45.3,45.31,45.27,45.27,56267.0,39.622,39.6307,39.5957,39.5957,56267.0
2017-10-17 13:25:00,45.27,45.28,45.22,45.24,103337.0,39.5957,39.6045,39.552,39.5695,103337.0
2017-10-17 13:30:00,45.23,45.24,45.21,45.23,105225.0,39.5608,39.5695,39.5433,39.5608,105225.0
2017-10-17 13:35:00,45.23,45.25,45.2,45.23,180280.0,39.5608,39.5782,39.5345,39.5608,180280.0
2017-10-17 13:40:00,45.22,45.23,45.14,45.16,128226.0,39.552,39.5608,39.482,39.4995,128226.0
2017-10-17 13:45:00,45.17,45.18,45.12,45.16,124210.0,39.5083,39.517,39.4645,39.4995,124210.0
2017-10-17 13:50:00,45.15,45.16,45.13,45.13,30891.0,39.4908,39.4995,39.4733,39.4733,30891.0
2017-10-17 13:55:00,45.13,45.14,45.1,45.11,225590.0,39.4733,39.482,39.447,39.4558,225590.0
2017-10-17 14:00:00,45.11,45.16,45.08,45.15,206903.0,39.4558,39.4995,39.4296,39.4908,206903.0
2017-10-17 14:05:00,45.16,45.16,45.08,45.08,110651.0,39.4995,39.4995,39.4296,39.4296,110651.0
2017-10-17 14:10:00,45.08,45.11,44.98,45.0,237300.0,39.4296,39.4558,39.3421,39.3596,237300.0
2017-10-17 14:15:00,45.01,45.07,45.0,45.03,128760.0,39.3683,39.4208,39.3596,39.3858,128760.0
2017-10-17 14:20:00,45.04,45.04,44.98,44.99,167575.0,39.3946,39.3946,39.3421,39.3508,167575.0
2017-10-17 14:25:00,44.99,45.08,44.98,45.05,219423.0,39.3508,39.4296,39.3421,39.4033,219423.0
2017-10-17 14:30:00,45.04,45.06,45.03,45.04,88464.0,39.3946,39.4121,39.3858,39.3946,88464.0
2017-10-17 14:35:00,45.04,45.04,45.01,45.02,120872.0,39.3946,39.3946,39.3683,39.3771,120872.0
2017-10-17 14:40:00,45.02,45.04,45.01,45.03,64488.0,39.3771,39.3946,39.3683,39.3858,64488.0
2017-10-17 14:45:00,45.03,45.06,45.02,45.04,84005.0,39.3858,39.4121,39.3771,39.3946,84005.0
2017-10-17 14:50:00,45.03,45.03,45.0,45.01,138267.0,39.3858,39.3858,39.3596,39.3683,138267.0
2017-10-17 14:55:00,45.01,45.02,44.98,45.01,212504.0,39.3683,39.3771,39.3421,39.3683,212504.0
2017-10-17 15:00:00,45.01,45.03,44.99,45.0,98028.0,39.3683,39.3858,39.3508,39.3596,98028.0
2017-10-17 15:05:00,45.0,45.02,44.99,45.02,86834.0,39.3596,39.3771,39.3508,39.3771,86834.0
2017-10-17 15:10:00,45.02,45.03,44.98,44.99,217020.0,39.3771,39.3858,39.3421,39.3508,217020.0
2017-10-17 15:15:00,45.0,45.01,44.96,44.99,127648.0,39.3596,39.3683,39.3246,39.3508,127648.0
2017-10-17 15:20:00,44.98,45.0,44.96,44.97,418735.0,39.3421,39.3596,39.3246,39.3333,418735.0
2017-10-17 15:25:00,44.97,45.02,44.95,45.02,199900.0,39.3333,39.3771,39.3159,39.3771,199900.0
2017-10-17 15:30:00,45.02,45.02,44.98,45.0,202609.0,39.3771,39.3771,39.3421,39.3596,202609.0
2017-10-17 15:35:00,45.0,45.03,44.99,45.01,230058.0,39.3596,39.3858,39.3508,39.3683,230058.0
2017-10-17 15:40:00,45.02,45.02,45.0,45.02,151222.0,39.3771,39.3771,39.3596,39.3771,151222.0
2017-10-17 15:45:00,45.02,45.03,44.98,45.0,254501.0,39.3771,39.3858,39.3421,39.3596,254501.0
2017-10-17 15:50:00,45.0,45.01,44.96,45.0,304265.0,39.3596,39.3683,39.3246,39.3596,304265.0
2017-10-17 15:55:00,45.0,45.05,44.99,45.03,576574.0,39.3596,39.4033,39.3508,39.3858,576574.0
2017-10-18 09:30:00,45.28,45.59,45.25,45.47,418637.0,39.6045,39.8756,39.5782,39.7707,418637.0
2017-10-18 09:35:00,45.47,45.58,45.41,45.47,163681.0,39.7707,39.8669,39.7182,39.7707,163681.0
2017-10-18 09:40:00,45.47,45.47,45.22,45.24,173687.0,39.7707,39.7707,39.552,39.5695,173687.0
2017-10-18 09:45:00,45.24,45.29,45.11,45.13,188866.0,39.5695,39.6132,39.4558,39.4733,188866.0
2017-10-18 09:50:00,45.13,45.24,45.03,45.2,283308.0,39.4733,39.5695,39.3858,39.5345,283308.0
2017-10-18 09:55:00,45.2,45.27,45.18,45.23,125269.0,39.5345,39.5957,39.517,39.5608,125269.0
2017-10-18 10:00:00,45.23,45.36,45.21,45.34,200904.0,39.5608,39.6745,39.5433,39.657,200904.0
2017-10-18 10:05:00,45.34,45.38,45.17,45.17,286361.0,39.657,39.692,39.5083,39.5083,286361.0
2017-10-18 10:10:00,45.17,45.27,45.16,45.21,175820.0,39.5083,39.5957,39.4995,39.5433,175820.0
2017-10-18 10:15:00,45.22,45.25,45.19,45.23,235746.0,39.552,39.5782,39.5258,39.5608,235746.0
2017-10-18 10:20:00,45.23,45.3,45.23,45.25,129103.0,39.5608,39.622,39.5608,39.5782,129103.0
2017-10-18 10:25:00,45.25,45.26,45.19,45.26,177786.0,39.5782,39.587,39.5258,39.587,177786.0
2017-10-18 10:30:00,45.26,45.34,45.25,45.33,114026.0,39.587,39.657,39.5782,39.6482,114026.0
2017-10-18 10:35:00,45.34,45.37,45.22,45.26,157980.0,39.657,39.6832,39.552,39.587,157980.0
2017-10-18 10:40:00,45.27,45.34,45.25,45.3,59776.0,39.5957,39.657,39.5782,39.622,59776.0
2017-10-18 10:45:00,45.3,45.38,45.3,45.37,77150.0,39.622,39.692,39.622,39.6832,77150.0
2017-10-18 10:50:00,45.37,45.4,45.34,45.36,75627.0,39.6832,39.7094,39.657,39.6745,75627.0
2017-10-18 10:55:00,45.35,45.36,45.33,45.33,69739.0,39.6657,39.6745,39.6482,39.6482,69739.0
2017-10-18 11:00:00,45.33,45.34,45.26,45.28,96304.0,39.6482,39.657,39.587,39.6045,96304.0
2017-10-18 11:05:00,45.27,45.31,45.25,45.26,113871.0,39.5957,39.6307,39.5782,39.587,113871.0
2017-10-18 11:10:00,45.26,45.26,45.2,45.2,55527.0,39.587,39.587,39.5345,39.5345,55527.0
2017-10-18 11:15:00,45.21,45.22,45.18,45.2,117530.0,39.5433,39.552,39.517,39.5345,117530.0
2017-10-18 11:20:00,45.2,45.21,45.14,45.15,148847.0,39.5345,39.5433,39.482,39.4908,148847.0
2017-10-18 11:25:00,45.16,45.21,45.14,45.2,71610.0,39.4995,39.5433,39.482,39.5345,71610.0
2017-10-18 11:30:00,45.2,45.21,45.15,45.17,74754.0,39.5345,39.5433,39.4908,39.5083,74754.0
2017-10-18 11:35:00,45.16,45.22,45.16,45.22,111265.0,39.4995,39.552,39.4995,39.552,111265.0
2017-10-18 11:40:00,45.22,45.32,45.21,45.32,59310.0,39.552,39.6395,39.5433,39.6395,59310.0
2017-10-18 11:45:00,45.32,45.37,45.32,45.34,95644.0,39.6395,39.6832,39.6395,39.657,95644.0
2017-10-18 11:50:00,45.34,45.37,45.33,45.34,43581.0,39.657,39.6832,39.6482,39.657,43581.0
2017-10-18 11:55:00,45.33,45.4,45.31,45.37,59559.0,39.6482,39.7094,39.6307,39.6832,59559.0
2017-10-18 12:00:00,45.37,45.4,45.37,45.39,43725.0,39.6832,39.7094,39.6832,39.7007,43725.0
2017-10-18 12:05:00,45.4,45.4,45.33,45.34,67065.0,39.7094,39.7094,39.6482,39.657,67065.0
2017-10-18 12:10:00,45.35,45.37,45.34,45.37,40030.0,39.6657,39.6832,39.657,39.6832,40030.0
2017-10-18 12:15:00,45.37,45.38,45.36,45.37,34940.0,39.6832,39.692,39.6745,39.6832,34940.0
2017-10-18 12:20:00,45.37,45.38,45.31,45.33,50944.0,39.6832,39.692,39.6307,39.6482,50944.0
2017-10-18 12:25:00,45.34,45.35,45.32,45.33,36056.0,39.657,39.6657,39.6395,39.6482,36056.0
2017-10-18 12:30:00,45.32,45.34,45.31,45.34,23534.0,39.6395,39.657,39.6307,39.657,23534.0
2017-10-18 12:35:00,45.34,45.44,45.33,45.43,99752.0,39.657,39.7444,39.6482,39.7357,99752.0
2017-10-18 12:40:00,45.43,45.48,45.42,45.45,63255.0,39.7357,39.7794,39.7269,39.7532,63255.0
2017-10-18 12:45:00,45.46,45.46,45.38,45.4,92196.0,39.7619,39.7619,39.692,39.7094,92196.0
2017-10-18 12:50:00,45.4,45.41,45.34,45.36,65079.0,39.7094,39.7182,39.657,39.6745,65079.0
2017-10-18 12:55:00,45.37,45.38,45.32,45.33,54820.0,39.6832,39.692,39.6395,39.6482,54820.0
2017-10-18 13:00:00,45.33,45.35,45.32,45.34,46719.0,39.6482,39.6657,39.6395,39.657,46719.0
2017-10-18 13:05:00,45.33,45.36,45.33,45.35,65145.0,39.6482,39.6745,39.6482,39.6657,65145.0
2017-10-18 13:10:00,45.36,45.38,45.35,45.38,40626.0,39.6745,39.692,39.6657,39.692,40626.0
2017-10-18 13:15:00,45.38,45.39,45.33,45.36,69755.0,39.692,39.7007,39.6482,39.6745,69755.0
2017-10-18 13:20:00,45.37,45.38,45.31,45.36,70554.0,39.6832,39.692,39.6307,39.6745,70554.0
2017-10-18 13:25:00,45.36,45.36,45.28,45.3,103195.0,39.6745,39.6745,39.6045,39.622,103195.0
2017-10-18 13:30:00,45.3,45.3,45.27,45.29,105976.0,39.622,39.622,39.5957,39.6132,105976.0
2017-10-18 13:35:00,45.29,45.3,45.21,45.22,172835.0,39.6132,39.622,39.5433,39.552,172835.0
2017-10-18 13:40:00,45.22,45.23,45.18,45.21,84013.0,39.552,39.5608,39.517,39.5433,84013.0
2017-10-18 13:45:00,45.21,45.21,45.17,45.18,154803.0,39.5433,39.5433,39.5083,39.517,154803.0
2017-10-18 13:50:00,45.19,45.19,45.16,45.17,87773.0,39.5258,39.5258,39.4995,39.5083,87773.0
2017-10-18 13:55:00,45.17,45.18,45.12,45.18,123958.0,39.5083,39.517,39.4645,39.517,123958.0
2017-10-18 14:00:00,45.18,45.19,45.15,45.18,78409.0,39.517,39.5258,39.4908,39.517,78409.0
2017-10-18 14:05:00,45.19,45.24,45.18,45.22,105220.0,39.5258,39.5695,39.517,39.552,105220.0
2017-10-18 14:10:00,45.23,45.26,45.22,45.26,52037.0,39.5608,39.587,39.552,39.587,52037.0
2017-10-18 14:15:00,45.26,45.27,45.18,45.21,108323.0,39.587,39.5957,39.517,39.5433,108323.0
2017-10-18 14:20:00,45.2,45.24,45.17,45.2,87893.0,39.5345,39.5695,39.5083,39.5345,87893.0
2017-10-18 14:25:00,45.21,45.24,45.19,45.2,114626.0,39.5433,39.5695,39.5258,39.5345,114626.0
2017-10-18 14:30:00,45.2,45.21,45.18,45.18,67393.0,39.5345,39.5433,39.517,39.517,67393.0
2017-10-18 14:35:00,45.19,45.22,45.18,45.21,69439.0,39.5258,39.552,39.517,39.5433,69439.0
2017-10-18 14:40:00,45.22,45.23,45.2,45.21,74153.0,39.552,39.5608,39.5345,39.5433,74153.0
2017-10-18 14:45:00,45.2,45.21,45.17,45.2,143387.0,39.5345,39.5433,39.5083,39.5345,143387.0
2017-10-18 14:50:00,45.2,45.2,45.15,45.16,71289.0,39.5345,39.5345,39.4908,39.4995,71289.0
2017-10-18 14:55:00,45.16,45.2,45.15,45.19,100299.0,39.4995,39.5345,39.4908,39.5258,100299.0
2017-10-18 15:00:00,45.2,45.22,45.19,45.19,125845.0,39.5345,39.552,39.5258,39.5258,125845.0
2017-10-18 15:05:00,45.19,45.22,45.19,45.2,68685.0,39.5258,39.552,39.5258,39.5345,68685.0
2017-10-18 15:10:00,45.21,45.22,45.17,45.17,102803.0,39.5433,39.552,39.5083,39.5083,102803.0
2017-10-18 15:15:00,45.18,45.18,45.16,45.16,36706.0,39.517,39.517,39.4995,39.4995,36706.0
2017-10-18 15:20:00,45.16,45.19,45.16,45.17,99524.0,39.4995,39.5258,39.4995,39.5083,99524.0
2017-10-18 15:25:00,45.18,45.21,45.16,45.2,252640.0,39.517,39.5433,39.4995,39.5345,252640.0
2017-10-18 15:30:00,45.2,45.22,45.18,45.19,199000.0,39.5345,39.552,39.517,39.5258,199000.0
2017-10-18 15:35:00,45.19,45.21,45.19,45.2,142279.0,39.5258,39.5433,39.5258,39.5345,142279.0
2017-10-18 15:40:00,45.21,45.21,45.19,45.2,272537.0,39.5433,39.5433,39.5258,39.5345,272537.0
2017-10-18 15:45:00,45.2,45.2,45.07,45.08,312818.0,39.5345,39.5345,39.4208,39.4296,312818.0
2017-10-18 15:50:00,45.07,45.12,45.07,45.09,345916.0,39.4208,39.4645,39.4208,39.4383,345916.0
2017-10-18 15:55:00,45.1,45.13,45.09,45.12,502772.0,39.447,39.4733,39.4383,39.4645,502772.0
2017-10-19 09:30:00,44.75,44.76,44.56,44.73,574402.0,39.1409,39.1497,38.9747,39.1234,574402.0
2017-10-19 09:35:00,44.71,44.73,44.61,44.67,115775.0,39.1059,39.1234,39.0185,39.0709,115775.0
2017-10-19 09:40:00,44.67,44.74,44.59,44.64,190865.0,39.0709,39.1322,39.001,39.0447,190865.0
2017-10-19 09:45:00,44.66,44.82,44.65,44.78,151125.0,39.0622,39.2021,39.0535,39.1672,151125.0
2017-10-19 09:50:00,44.77,44.77,44.67,44.71,134426.0,39.1584,39.1584,39.0709,39.1059,134426.0
2017-10-19 09:55:00,44.7,44.73,44.64,44.7,147629.0,39.0972,39.1234,39.0447,39.0972,147629.0
2017-10-19 10:00:00,44.7,44.78,44.67,44.68,110829.0,39.0972,39.1672,39.0709,39.0797,110829.0
2017-10-19 10:05:00,44.68,44.69,44.62,44.66,99630.0,39.0797,39.0884,39.0272,39.0622,99630.0
2017-10-19 10:10:00,44.66,44.72,44.64,44.71,129079.0,39.0622,39.1147,39.0447,39.1059,129079.0
2017-10-19 10:15:00,44.72,44.79,44.68,44.77,106152.0,39.1147,39.1759,39.0797,39.1584,106152.0
2017-10-19 10:20:00,44.77,44.77,44.72,44.76,65337.0,39.1584,39.1584,39.1147,39.1497,65337.0
2017-10-19 10:25:00,44.75,44.81,44.74,44.81,86283.0,39.1409,39.1934,39.1322,39.1934,86283.0
2017-10-19 10:30:00,44.81,44.92,44.79,44.92,109007.0,39.1934,39.2896,39.1759,39.2896,109007.0
2017-10-19 10:35:00,44.92,44.93,44.82,44.85,132771.0,39.2896,39.2984,39.2021,39.2284,132771.0
2017-10-19 10:40:00,44.85,44.88,44.83,44.87,68657.0,39.2284,39.2546,39.2109,39.2459,68657.0
2017-10-19 10:45:00,44.87,44.93,44.84,44.93,64946.0,39.2459,39.2984,39.2196,39.2984,64946.0
2017-10-19 10:50:00,44.93,44.97,44.92,44.94,93581.0,39.2984,39.3333,39.2896,39.3071,93581.0
2017-10-19 10:55:00,44.93,44.99,44.93,44.98,95534.0,39.2984,39.3508,39.2984,39.3421,95534.0
2017-10-19 11:00:00,44.97,44.97,44.94,44.96,56564.0,39.3333,39.3333,39.3071,39.3246,56564.0
2017-10-19 11:05:00,44.95,45.05,44.95,45.05,141201.0,39.3159,39.4033,39.3159,39.4033,141201.0
2017-10-19 11:10:00,45.04,45.14,45.01,45.11,183847.0,39.3946,39.482,39.3683,39.4558,183847.0
2017-10-19 11:15:00,45.11,45.11,45.04,45.08,64162.0,39.4558,39.4558,39.3946,39.4296,64162.0
2017-10-19 11:20:00,45.09,45.09,45.02,45.04,62018.0,39.4383,39.4383,39.3771,39.3946,62018.0
2017-10-19 11:25:00,45.04,45.06,45.02,45.05,66032.0,39.3946,39.4121,39.3771,39.4033,66032.0
2017-10-19 11:30:00,45.05,45.05,45.01,45.02,48980.0,39.4033,39.4033,39.3683,39.3771,48980.0
2017-10-19 11:35:00,45.03,45.07,45.02,45.05,45900.0,39.3858,39.4208,39.3771,39.4033,45900.0
2017-10-19 11:40:00,45.05,45.09,45.05,45.07,75820.0,39.4033,39.4383,39.4033,39.4208,75820.0
2017-10-19 11:45:00,45.07,45.09,45.04,45.08,65419.0,39.4208,39.4383,39.3946,39.4296,65419.0
2017-10-19 11:50:00,45.09,45.13,45.07,45.13,56929.0,39.4383,39.4733,39.4208,39.4733,56929.0
2017-10-19 11:55:00,45.13,45.13,45.09,45.12,74903.0,39.4733,39.4733,39.4383,39.4645,74903.0
2017-10-19 12:00:00,45.12,45.13,45.06,45.08,41747.0,39.4645,39.4733,39.4121,39.4296,41747.0
2017-10-19 12:05:00,45.08,45.08,45.05,45.06,68223.0,39.4296,39.4296,39.4033,39.4121,68223.0
2017-10-19 12:10:00,45.07,45.09,45.05,45.09,103785.0,39.4208,39.4383,39.4033,39.4383,103785.0
2017-10-19 12:15:00,45.08,45.1,45.08,45.1,19235.0,39.4296,39.447,39.4296,39.447,19235.0
2017-10-19 12:20:00,45.1,45.13,45.09,45.12,62526.0,39.447,39.4733,39.4383,39.4645,62526.0
2017-10-19 12:25:00,45.12,45.15,45.11,45.14,39646.0,39.4645,39.4908,39.4558,39.482,39646.0
2017-10-19 12:30:00,45.14,45.14,45.13,45.14,34271.0,39.482,39.482,39.4733,39.482,34271.0
2017-10-19 12:35:00,45.13,45.14,45.11,45.12,53558.0,39.4733,39.482,39.4558,39.4645,53558.0
2017-10-19 12:40:00,45.11,45.11,45.08,45.09,41285.0,39.4558,39.4558,39.4296,39.4383,41285.0
2017-10-19 12:45:00,45.1,45.2,45.09,45.19,127626.0,39.447,39.5345,39.4383,39.5258,127626.0
2017-10-19 12:50:00,45.2,45.3,45.2,45.28,105979.0,39.5345,39.622,39.5345,39.6045,105979.0
2017-10-19 12:55:00,45.28,45.34,45.26,45.32,149583.0,39.6045,39.657,39.587,39.6395,149583.0
2017-10-19 13:00:00,45.32,45.36,45.29,45.36,81410.0,39.6395,39.6745,39.6132,39.6745,81410.0
2017-10-19 13:05:00,45.35,45.4,45.35,45.35,102090.0,39.6657,39.7094,39.6657,39.6657,102090.0
2017-10-19 13:10:00,45.36,45.37,45.33,45.36,59878.0,39.6745,39.6832,39.6482,39.6745,59878.0
2017-10-19 13:15:00,45.36,45.4,45.35,45.35,71953.0,39.6745,39.7094,39.6657,39.6657,71953.0
2017-10-19 13:20:00,45.36,45.36,45.31,45.33,39297.0,39.6745,39.6745,39.6307,39.6482,39297.0
2017-10-19 13:25:00,45.33,45.35,45.28,45.28,76862.0,39.6482,39.6657,39.6045,39.6045,76862.0
2017-10-19 13:30:00,45.29,45.29,45.27,45.27,24074.0,39.6132,39.6132,39.5957,39.5957,24074.0
2017-10-19 13:35:00,45.27,45.29,45.27,45.28,33322.0,39.5957,39.6132,39.5957,39.6045,33322.0
2017-10-19 13:40:00,45.29,45.31,45.28,45.3,46677.0,39.6132,39.6307,39.6045,39.622,46677.0
2017-10-19 13:45:00,45.29,45.3,45.28,45.28,33100.0,39.6132,39.622,39.6045,39.6045,33100.0
2017-10-19 13:50:00,45.29,45.29,45.25,45.25,30476.0,39.6132,39.6132,39.5782,39.5782,30476.0
2017-10-19 13:55:00,45.25,45.26,45.23,45.24,32593.0,39.5782,39.587,39.5608,39.5695,32593.0
2017-10-19 14:00:00,45.25,45.25,45.21,45.21,70176.0,39.5782,39.5782,39.5433,39.5433,70176.0
2017-10-19 14:05:00,45.21,45.23,45.2,45.23,77329.0,39.5433,39.5608,39.5345,39.5608,77329.0
2017-10-19 14:10:00,45.23,45.26,45.22,45.26,58977.0,39.5608,39.587,39.552,39.587,58977.0
2017-10-19 14:15:00,45.26,45.26,45.22,45.23,72268.0,39.587,39.587,39.552,39.5608,72268.0
2017-10-19 14:20:00,45.23,45.24,45.22,45.23,50730.0,39.5608,39.5695,39.552,39.5608,50730.0
2017-10-19 14:25:00,45.23,45.23,45.2,45.22,55890.0,39.5608,39.5608,39.5345,39.552,55890.0
2017-10-19 14:30:00,45.22,45.25,45.21,45.23,73014.0,39.552,39.5782,39.5433,39.5608,73014.0
2017-10-19 14:35:00,45.23,45.3,45.23,45.28,50568.0,39.5608,39.622,39.5608,39.6045,50568.0
2017-10-19 14:40:00,45.28,45.32,45.27,45.31,87600.0,39.6045,39.6395,39.5957,39.6307,87600.0
2017-10-19 14:45:00,45.31,45.34,45.3,45.3,57227.0,39.6307,39.657,39.622,39.622,57227.0
2017-10-19 14:50:00,45.3,45.31,45.28,45.28,27898.0,39.622,39.6307,39.6045,39.6045,27898.0
2017-10-19 14:55:00,45.29,45.29,45.25,45.28,67219.0,39.6132,39.6132,39.5782,39.6045,67219.0
2017-10-19 15:00:00,45.27,45.28,45.26,45.28,34514.0,39.5957,39.6045,39.587,39.6045,34514.0
2017-10-19 15:05:00,45.28,45.29,45.26,45.29,79451.0,39.6045,39.6132,39.587,39.6132,79451.0
2017-10-19 15:10:00,45.29,45.32,45.28,45.3,83910.0,39.6132,39.6395,39.6045,39.622,83910.0
2017-10-19 15:15:00,45.31,45.36,45.31,45.32,100299.0,39.6307,39.6745,39.6307,39.6395,100299.0
2017-10-19 15:20:00,45.32,45.33,45.31,45.32,69566.0,39.6395,39.6482,39.6307,39.6395,69566.0
2017-10-19 15:25:00,45.32,45.37,45.31,45.37,108018.0,39.6395,39.6832,39.6307,39.6832,108018.0
2017-10-19 15:30:00,45.37,45.4,45.36,45.38,152716.0,39.6832,39.7094,39.6745,39.692,152716.0
2017-10-19 15:35:00,45.38,45.39,45.32,45.34,94404.0,39.692,39.7007,39.6395,39.657,94404.0
2017-10-19 15:40:00,45.34,45.35,45.31,45.31,90398.0,39.657,39.6657,39.6307,39.6307,90398.0
2017-10-19 15:45:00,45.32,45.34,45.25,45.26,260059.0,39.6395,39.657,39.5782,39.587,260059.0
2017-10-19 15:50:00,45.26,45.31,45.25,45.31,130796.0,39.587,39.6307,39.5782,39.6307,130796.0
2017-10-19 15:55:00,45.31,45.36,45.29,45.36,349292.0,39.6307,39.6745,39.6132,39.6745,349292.0
2017-10-20 09:30:00,45.5,45.67,45.4,45.58,519943.0,39.7969,39.9456,39.7094,39.8669,519943.0
2017-10-20 09:35:00,45.58,45.6,45.41,45.46,138356.0,39.8669,39.8844,39.7182,39.7619,138356.0
2017-10-20 09:40:00,45.46,45.49,45.38,45.39,128798.0,39.7619,39.7882,39.692,39.7007,128798.0
2017-10-20 09:45:00,45.39,45.39,45.3,45.33,104829.0,39.7007,39.7007,39.622,39.6482,104829.0
2017-10-20 09:50:00,45.34,45.35,45.26,45.3,153190.0,39.657,39.6657,39.587,39.622,153190.0
2017-10-20 09:55:00,45.3,45.31,45.16,45.21,152020.0,39.622,39.6307,39.4995,39.5433,152020.0
2017-10-20 10:00:00,45.21,45.31,45.2,45.27,134965.0,39.5433,39.6307,39.5345,39.5957,134965.0
2017-10-20 10:05:00,45.28,45.35,45.26,45.32,92666.0,39.6045,39.6657,39.587,39.6395,92666.0
2017-10-20 10:10:00,45.32,45.34,45.25,45.25,107020.0,39.6395,39.657,39.5782,39.5782,107020.0
2017-10-20 10:15:00,45.25,45.26,45.2,45.2,87154.0,39.5782,39.587,39.5345,39.5345,87154.0
2017-10-20 10:20:00,45.2,45.21,45.14,45.18,83195.0,39.5345,39.5433,39.482,39.517,83195.0
2017-10-20 10:25:00,45.19,45.23,45.15,45.15,79254.0,39.5258,39.5608,39.4908,39.4908,79254.0
2017-10-20 10:30:00,45.16,45.3,45.16,45.24,93662.0,39.4995,39.622,39.4995,39.5695,93662.0
2017-10-20 10:35:00,45.24,45.28,45.21,45.22,62135.0,39.5695,39.6045,39.5433,39.552,62135.0
2017-10-20 10:40:00,45.22,45.25,45.17,45.23,91880.0,39.552,39.5782,39.5083,39.5608,91880.0
2017-10-20 10:45:00,45.23,45.33,45.22,45.31,96835.0,39.5608,39.6482,39.552,39.6307,96835.0
2017-10-20 10:50:00,45.31,45.32,45.23,45.23,51952.0,39.6307,39.6395,39.5608,39.5608,51952.0
2017-10-20 10:55:00,45.24,45.25,45.18,45.19,55271.0,39.5695,39.5782,39.517,39.5258,55271.0
2017-10-20 11:00:00,45.2,45.21,45.18,45.18,73226.0,39.5345,39.5433,39.517,39.517,73226.0
2017-10-20 11:05:00,45.18,45.24,45.16,45.24,88258.0,39.517,39.5695,39.4995,39.5695,88258.0
2017-10-20 11:10:00,45.23,45.26,45.2,45.25,46541.0,39.5608,39.587,39.5345,39.5782,46541.0
2017-10-20 11:15:00,45.24,45.28,45.24,45.27,61535.0,39.5695,39.6045,39.5695,39.5957,61535.0
2017-10-20 11:20:00,45.27,45.27,45.24,45.25,53707.0,39.5957,39.5957,39.5695,39.5782,53707.0
2017-10-20 11:25:00,45.25,45.26,45.23,45.25,58374.0,39.5782,39.587,39.5608,39.5782,58374.0
2017-10-20 11:30:00,45.25,45.31,45.25,45.3,75347.0,39.5782,39.6307,39.5782,39.622,75347.0
2017-10-20 11:35:00,45.29,45.31,45.27,45.29,44877.0,39.6132,39.6307,39.5957,39.6132,44877.0
2017-10-20 11:40:00,45.3,45.33,45.28,45.32,66963.0,39.622,39.6482,39.6045,39.6395,66963.0
2017-10-20 11:45:00,45.32,45.38,45.31,45.38,50735.0,39.6395,39.692,39.6307,39.692,50735.0
2017-10-20 11:50:00,45.38,45.4,45.33,45.33,104086.0,39.692,39.7094,39.6482,39.6482,104086.0
2017-10-20 11:55:00,45.34,45.39,45.3,45.39,132771.0,39.657,39.7007,39.622,39.7007,132771.0
2017-10-20 12:00:00,45.39,45.41,45.34,45.37,122626.0,39.7007,39.7182,39.657,39.6832,122626.0
2017-10-20 12:05:00,45.38,45.39,45.33,45.34,50488.0,39.692,39.7007,39.6482,39.657,50488.0
2017-10-20 12:10:00,45.35,45.39,45.34,45.39,80450.0,39.6657,39.7007,39.657,39.7007,80450.0
2017-10-20 12:15:00,45.39,45.39,45.36,45.37,44926.0,39.7007,39.7007,39.6745,39.6832,44926.0
2017-10-20 12:20:00,45.38,45.38,45.34,45.34,58653.0,39.692,39.692,39.657,39.657,58653.0
2017-10-20 12:25:00,45.34,45.35,45.31,45.34,38149.0,39.657,39.6657,39.6307,39.657,38149.0
2017-10-20 12:30:00,45.34,45.38,45.34,45.36,29839.0,39.657,39.692,39.657,39.6745,29839.0
2017-10-20 12:35:00,45.36,45.38,45.35,45.36,35530.0,39.6745,39.692,39.6657,39.6745,35530.0
2017-10-20 12:40:00,45.36,45.38,45.34,45.35,56496.0,39.6745,39.692,39.657,39.6657,56496.0
2017-10-20 12:45:00,45.36,45.39,45.35,45.38,29816.0,39.6745,39.7007,39.6657,39.692,29816.0
2017-10-20 12:50:00,45.38,45.39,45.36,45.39,53413.0,39.692,39.7007,39.6745,39.7007,53413.0
2017-10-20 12:55:00,45.38,45.39,45.36,45.36,30737.0,39.692,39.7007,39.6745,39.6745,30737.0
2017-10-20 13:00:00,45.36,45.39,45.36,45.39,36777.0,39.6745,39.7007,39.6745,39.7007,36777.0
2017-10-20 13:05:00,45.39,45.44,45.38,45.44,54799.0,39.7007,39.7444,39.692,39.7444,54799.0
2017-10-20 13:10:00,45.43,45.47,45.43,45.43,42814.0,39.7357,39.7707,39.7357,39.7357,42814.0
2017-10-20 13:15:00,45.43,45.46,45.43,45.45,29490.0,39.7357,39.7619,39.7357,39.7532,29490.0
2017-10-20 13:20:00,45.44,45.49,45.44,45.47,62797.0,39.7444,39.7882,39.7444,39.7707,62797.0
2017-10-20 13:25:00,45.47,45.49,45.45,45.48,28818.0,39.7707,39.7882,39.7532,39.7794,28818.0
2017-10-20 13:30:00,45.48,45.51,45.45,45.51,200177.0,39.7794,39.8057,39.7532,39.8057,200177.0
2017-10-20 13:35:00,45.51,45.56,45.51,45.55,71005.0,39.8057,39.8494,39.8057,39.8406,71005.0
2017-10-20 13:40:00,45.54,45.55,45.52,45.54,31249.0,39.8319,39.8406,39.8144,39.8319,31249.0
2017-10-20 13:45:00,45.55,45.55,45.5,45.52,47137.0,39.8406,39.8406,39.7969,39.8144,47137.0
2017-10-20 13:50:00,45.52,45.52,45.49,45.5,56196.0,39.8144,39.8144,39.7882,39.7969,56196.0
2017-10-20 13:55:00,45.51,45.53,45.5,45.5,52373.0,39.8057,39.8232,39.7969,39.7969,52373.0
2017-10-20 14:00:00,45.51,45.53,45.5,45.53,51599.0,39.8057,39.8232,39.7969,39.8232,51599.0
2017-10-20 14:05:00,45.53,45.55,45.52,45.54,54127.0,39.8232,39.8406,39.8144,39.8319,54127.0
2017-10-20 14:10:00,45.55,45.58,45.54,45.56,77197.0,39.8406,39.8669,39.8319,39.8494,77197.0
2017-10-20 14:15:00,45.57,45.58,45.54,45.54,98094.0,39.8581,39.8669,39.8319,39.8319,98094.0
2017-10-20 14:20:00,45.55,45.59,45.54,45.59,57687.0,39.8406,39.8756,39.8319,39.8756,57687.0
2017-10-20 14:25:00,45.59,45.61,45.58,45.6,45173.0,39.8756,39.8931,39.8669,39.8844,45173.0
2017-10-20 14:30:00,45.61,45.64,45.58,45.64,84130.0,39.8931,39.9194,39.8669,39.9194,84130.0
2017-10-20 14:35:00,45.63,45.64,45.62,45.62,87270.0,39.9106,39.9194,39.9019,39.9019,87270.0
2017-10-20 14:40:00,45.62,45.65,45.61,45.62,165876.0,39.9019,39.9281,39.8931,39.9019,165876.0
2017-10-20 14:45:00,45.62,45.7,45.62,45.69,156344.0,39.9019,39.9718,39.9019,39.9631,156344.0
2017-10-20 14:50:00,45.69,45.73,45.69,45.71,162558.0,39.9631,39.9981,39.9631,39.9806,162558.0
2017-10-20 14:55:00,45.7,45.71,45.63,45.64,129803.0,39.9718,39.9806,39.9106,39.9194,129803.0
2017-10-20 15:00:00,45.63,45.63,45.6,45.61,76349.0,39.9106,39.9106,39.8844,39.8931,76349.0
2017-10-20 15:05:00,45.61,45.64,45.6,45.64,66394.0,39.8931,39.9194,39.8844,39.9194,66394.0
2017-10-20 15:10:00,45.64,45.66,45.6,45.61,98564.0,39.9194,39.9369,39.8844,39.8931,98564.0
2017-10-20 15:15:00,45.61,45.62,45.55,45.55,120698.0,39.8931,39.9019,39.8406,39.8406,120698.0
2017-10-20 15:20:00,45.55,45.56,45.51,45.52,95519.0,39.8406,39.8494,39.8057,39.8144,95519.0
2017-10-20 15:25:00,45.52,45.57,45.52,45.57,94562.0,39.8144,39.8581,39.8144,39.8581,94562.0
2017-10-20 15:30:00,45.56,45.58,45.54,45.55,120698.0,39.8494,39.8669,39.8319,39.8406,120698.0
2017-10-20 15:35:00,45.56,45.57,45.55,45.55,51363.0,39.8494,39.8581,39.8406,39.8406,51363.0
2017-10-20 15:40:00,45.55,45.59,45.55,45.58,162435.0,39.8406,39.8756,39.8406,39.8669,162435.0
2017-10-20 15:45:00,45.59,45.59,45.57,45.58,117440.0,39.8756,39.8756,39.8581,39.8669,117440.0
2017-10-20 15:50:00,45.59,45.6,45.56,45.56,147967.0,39.8756,39.8844,39.8494,39.8494,147967.0
2017-10-20 15:55:00,45.57,45.6,45.53,45.6,428716.0,39.8581,39.8844,39.8232,39.8844,428716.0
2017-10-23 09:30:00,45.54,45.81,45.5,45.71,536027.0,39.8319,40.0681,39.7969,39.9806,536027.0
2017-10-23 09:35:00,45.72,45.76,45.6,45.6,177741.0,39.9893,40.0243,39.8844,39.8844,177741.0
2017-10-23 09:40:00,45.6,45.65,45.5,45.63,120032.0,39.8844,39.9281,39.7969,39.9106,120032.0
2017-10-23 09:45:00,45.64,45.74,45.63,45.7,126306.0,39.9194,40.0068,39.9106,39.9718,126306.0
2017-10-23 09:50:00,45.7,45.71,45.64,45.64,98370.0,39.9718,39.9806,39.9194,39.9194,98370.0
2017-10-23 09:55:00,45.65,45.68,45.61,45.66,94553.0,39.9281,39.9544,39.8931,39.9369,94553.0
2017-10-23 10:00:00,45.65,45.65,45.58,45.58,65617.0,39.9281,39.9281,39.8669,39.8669,65617.0
2017-10-23 10:05:00,45.58,45.6,45.55,45.57,104153.0,39.8669,39.8844,39.8406,39.8581,104153.0
2017-10-23 10:10:00,45.56,45.58,45.42,45.43,217983.0,39.8494,39.8669,39.7269,39.7357,217983.0
2017-10-23 10:15:00,45.44,45.5,45.43,45.45,105577.0,39.7444,39.7969,39.7357,39.7532,105577.0
2017-10-23 10:20:00,45.45,45.45,45.41,45.44,172859.0,39.7532,39.7532,39.7182,39.7444,172859.0
2017-10-23 10:25:00,45.44,45.49,45.43,45.44,101998.0,39.7444,39.7882,39.7357,39.7444,101998.0
2017-10-23 10:30:00,45.44,45.47,45.42,45.44,143984.0,39.7444,39.7707,39.7269,39.7444,143984.0
2017-10-23 10:35:00,45.44,45.48,45.42,45.43,105813.0,39.7444,39.7794,39.7269,39.7357,105813.0
2017-10-23 10:40:00,45.42,45.48,45.42,45.47,79878.0,39.7269,39.7794,39.7269,39.7707,79878.0
2017-10-23 10:45:00,45.48,45.55,45.44,45.51,101542.0,39.7794,39.8406,39.7444,39.8057,101542.0
2017-10-23 10:50:00,45.51,45.58,45.5,45.53,72157.0,39.8057,39.8669,39.7969,39.8232,72157.0
2017-10-23 10:55:00,45.53,45.54,45.48,45.5,147719.0,39.8232,39.8319,39.7794,39.7969,147719.0
2017-10-23 11:00:00,45.5,45.53,45.46,45.48,105712.0,39.7969,39.8232,39.7619,39.7794,105712.0
2017-10-23 11:05:00,45.49,45.51,45.48,45.48,78137.0,39.7882,39.8057,39.7794,39.7794,78137.0
2017-10-23 11:10:00,45.48,45.49,45.44,45.46,58323.0,39.7794,39.7882,39.7444,39.7619,58323.0
2017-10-23 11:15:00,45.46,45.49,45.45,45.46,66845.0,39.7619,39.7882,39.7532,39.7619,66845.0
2017-10-23 11:20:00,45.47,45.48,45.46,45.48,37213.0,39.7707,39.7794,39.7619,39.7794,37213.0
2017-10-23 11:25:00,45.47,45.57,45.47,45.56,116165.0,39.7707,39.8581,39.7707,39.8494,116165.0
2017-10-23 11:30:00,45.56,45.57,45.48,45.48,52359.0,39.8494,39.8581,39.7794,39.7794,52359.0
2017-10-23 11:35:00,45.48,45.52,45.46,45.47,77577.0,39.7794,39.8144,39.7619,39.7707,77577.0
2017-10-23 11:40:00,45.47,45.51,45.46,45.49,61805.0,39.7707,39.8057,39.7619,39.7882,61805.0
2017-10-23 11:45:00,45.5,45.51,45.47,45.51,70284.0,39.7969,39.8057,39.7707,39.8057,70284.0
2017-10-23 11:50:00,45.51,45.53,45.49,45.52,69957.0,39.8057,39.8232,39.7882,39.8144,69957.0
2017-10-23 11:55:00,45.52,45.54,45.49,45.53,69987.0,39.8144,39.8319,39.7882,39.8232,69987.0
2017-10-23 12:00:00,45.54,45.55,45.49,45.5,120949.0,39.8319,39.8406,39.7882,39.7969,120949.0
2017-10-23 12:05:00,45.5,45.51,45.48,45.49,77222.0,39.7969,39.8057,39.7794,39.7882,77222.0
2017-10-23 12:10:00,45.5,45.52,45.48,45.48,65190.0,39.7969,39.8144,39.7794,39.7794,65190.0
2017-10-23 12:15:00,45.48,45.49,45.44,45.47,134607.0,39.7794,39.7882,39.7444,39.7707,134607.0
2017-10-23 12:20:00,45.46,45.52,45.46,45.5,127575.0,39.7619,39.8144,39.7619,39.7969,127575.0
2017-10-23 12:25:00,45.51,45.51,45.48,45.48,57388.0,39.8057,39.8057,39.7794,39.7794,57388.0
2017-10-23 12:30:00,45.48,45.51,45.47,45.49,71596.0,39.7794,39.8057,39.7707,39.7882,71596.0
2017-10-23 12:35:00,45.48,45.49,45.43,45.44,80050.0,39.7794,39.7882,39.7357,39.7444,80050.0
2017-10-23 12:40:00,45.44,45.44,45.33,45.35,106448.0,39.7444,39.7444,39.6482,39.6657,106448.0
2017-10-23 12:45:00,45.34,45.4,45.34,45.38,91484.0,39.657,39.7094,39.657,39.692,91484.0
2017-10-23 12:50:00,45.38,45.38,45.35,45.36,49039.0,39.692,39.692,39.6657,39.6745,49039.0
2017-10-23 12:55:00,45.37,45.38,45.36,45.37,42518.0,39.6832,39.692,39.6745,39.6832,42518.0
2017-10-23 13:00:00,45.37,45.45,45.37,45.45,82418.0,39.6832,39.7532,39.6832,39.7532,82418.0
2017-10-23 13:05:00,45.44,45.47,45.4,45.44,75638.0,39.7444,39.7707,39.7094,39.7444,75638.0
2017-10-23 13:10:00,45.44,45.44,45.38,45.38,57599.0,39.7444,39.7444,39.692,39.692,57599.0
2017-10-23 13:15:00,45.38,45.38,45.37,45.38,22939.0,39.692,39.692,39.6832,39.692,22939.0
2017-10-23 13:20:00,45.38,45.39,45.35,45.37,78000.0,39.692,39.7007,39.6657,39.6832,78000.0
2017-10-23 13:25:00,45.38,45.41,45.37,45.41,46127.0,39.692,39.7182,39.6832,39.7182,46127.0
2017-10-23 13:30:00,45.41,45.41,45.35,45.36,55307.0,39.7182,39.7182,39.6657,39.6745,55307.0
2017-10-23 13:35:00,45.36,45.36,45.25,45.29,102751.0,39.6745,39.6745,39.5782,39.6132,102751.0
2017-10-23 13:40:00,45.3,45.32,45.26,45.32,70738.0,39.622,39.6395,39.587,39.6395,70738.0
2017-10-23 13:45:00,45.32,45.33,45.26,45.27,111708.0,39.6395,39.6482,39.587,39.5957,111708.0
2017-10-23 13:50:00,45.27,45.27,45.22,45.23,115195.0,39.5957,39.5957,39.552,39.5608,115195.0
2017-10-23 13:55:00,45.24,45.25,45.22,45.23,84675.0,39.5695,39.5782,39.552,39.5608,84675.0
2017-10-23 14:00:00,45.23,45.26,45.22,45.26,71332.0,39.5608,39.587,39.552,39.587,71332.0
2017-10-23 14:05:00,45.26,45.26,45.24,45.25,65084.0,39.587,39.587,39.5695,39.5782,65084.0
2017-10-23 14:10:00,45.24,45.25,45.22,45.23,81088.0,39.5695,39.5782,39.552,39.5608,81088.0
2017-10-23 14:15:00,45.22,45.23,45.15,45.16,160188.0,39.552,39.5608,39.4908,39.4995,160188.0
2017-10-23 14:20:00,45.15,45.32,45.15,45.32,149189.0,39.4908,39.6395,39.4908,39.6395,149189.0
2017-10-23 14:25:00,45.31,45.34,45.3,45.3,104772.0,39.6307,39.657,39.622,39.622,104772.0
2017-10-23 14:30:00,45.3,45.31,45.25,45.28,86345.0,39.622,39.6307,39.5782,39.6045,86345.0
2017-10-23 14:35:00,45.29,45.3,45.28,45.28,117630.0,39.6132,39.622,39.6045,39.6045,117630.0
2017-10-23 14:40:00,45.28,45.29,45.21,45.23,112590.0,39.6045,39.6132,39.5433,39.5608,112590.0
2017-10-23 14:45:00,45.23,45.29,45.21,45.26,129614.0,39.5608,39.6132,39.5433,39.587,129614.0
2017-10-23 14:50:00,45.27,45.28,45.26,45.27,98376.0,39.5957,39.6045,39.587,39.5957,98376.0
2017-10-23 14:55:00,45.26,45.33,45.26,45.33,117557.0,39.587,39.6482,39.587,39.6482,117557.0
2017-10-23 15:00:00,45.33,45.33,45.26,45.26,125372.0,39.6482,39.6482,39.587,39.587,125372.0
2017-10-23 15:05:00,45.27,45.27,45.23,45.26,126721.0,39.5957,39.5957,39.5608,39.587,126721.0
2017-10-23 15:10:00,45.25,45.26,45.24,45.24,64349.0,39.5782,39.587,39.5695,39.5695,64349.0
2017-10-23 15:15:00,45.24,45.27,45.23,45.26,155342.0,39.5695,39.5957,39.5608,39.587,155342.0
2017-10-23 15:20:00,45.26,45.26,45.22,45.23,152017.0,39.587,39.587,39.552,39.5608,152017.0
2017-10-23 15:25:00,45.24,45.24,45.2,45.21,122094.0,39.5695,39.5695,39.5345,39.5433,122094.0
2017-10-23 15:30:00,45.21,45.23,45.2,45.22,151225.0,39.5433,39.5608,39.5345,39.552,151225.0
2017-10-23 15:35:00,45.23,45.23,45.15,45.16,245206.0,39.5608,39.5608,39.4908,39.4995,245206.0
2017-10-23 15:40:00,45.16,45.18,45.16,45.16,217937.0,39.4995,39.517,39.4995,39.4995,217937.0
2017-10-23 15:45:00,45.16,45.25,45.16,45.25,262200.0,39.4995,39.5782,39.4995,39.5782,262200.0
2017-10-23 15:50:00,45.25,45.26,45.22,45.22,386008.0,39.5782,39.587,39.552,39.552,386008.0
2017-10-23 15:55:00,45.23,45.23,45.15,45.16,670746.0,39.5608,39.5608,39.4908,39.4995,670746.0
2017-10-24 09:30:00,45.91,46.51,45.88,46.18,1508355.0,40.1555,40.6803,40.1293,40.3917,1508355.0
2017-10-24 09:35:00,46.16,46.76,46.04,46.71,1323740.0,40.3742,40.899,40.2692,40.8552,1323740.0
2017-10-24 09:40:00,46.71,46.75,46.38,46.41,815041.0,40.8552,40.8902,40.5666,40.5929,815041.0
2017-10-24 09:45:00,46.41,46.74,46.38,46.61,808880.0,40.5929,40.8815,40.5666,40.7678,808880.0
2017-10-24 09:50:00,46.62,46.62,46.25,46.51,683492.0,40.7765,40.7765,40.4529,40.6803,683492.0
2017-10-24 09:55:00,46.5,46.58,46.11,46.15,459398.0,40.6716,40.7415,40.3305,40.3654,459398.0
2017-10-24 10:00:00,46.15,46.21,45.91,46.15,605242.0,40.3654,40.4179,40.1555,40.3654,605242.0
2017-10-24 10:05:00,46.16,46.28,46.0,46.16,339750.0,40.3742,40.4791,40.2342,40.3742,339750.0
2017-10-24 10:10:00,46.17,46.35,46.16,46.3,414397.0,40.3829,40.5404,40.3742,40.4966,414397.0
2017-10-24 10:15:00,46.3,46.38,46.14,46.25,575747.0,40.4966,40.5666,40.3567,40.4529,575747.0
2017-10-24 10:20:00,46.25,46.41,46.23,46.39,374342.0,40.4529,40.5929,40.4354,40.5754,374342.0
2017-10-24 10:25:00,46.38,46.4,46.22,46.24,299051.0,40.5666,40.5841,40.4267,40.4442,299051.0
2017-10-24 10:30:00,46.25,46.25,45.91,45.96,490232.0,40.4529,40.4529,40.1555,40.1993,490232.0
2017-10-24 10:35:00,45.96,45.99,45.72,45.78,371283.0,40.1993,40.2255,39.9893,40.0418,371283.0
2017-10-24 10:40:00,45.79,45.98,45.78,45.89,253115.0,40.0506,40.2167,40.0418,40.138,253115.0
2017-10-24 10:45:00,45.93,46.08,45.85,46.07,235905.0,40.173,40.3042,40.103,40.2955,235905.0
2017-10-24 10:50:00,46.08,46.21,46.03,46.21,257604.0,40.3042,40.4179,40.2605,40.4179,257604.0
2017-10-24 10:55:00,46.21,46.3,46.13,46.28,369085.0,40.4179,40.4966,40.3479,40.4791,369085.0
2017-10-24 11:00:00,46.28,46.34,46.21,46.33,341025.0,40.4791,40.5316,40.4179,40.5229,341025.0
2017-10-24 11:05:00,46.33,46.34,46.21,46.25,161259.0,40.5229,40.5316,40.4179,40.4529,161259.0
2017-10-24 11:10:00,46.25,46.31,46.25,46.3,101447.0,40.4529,40.5054,40.4529,40.4966,101447.0
2017-10-24 11:15:00,46.31,46.4,46.26,46.27,243418.0,40.5054,40.5841,40.4617,40.4704,243418.0
2017-10-24 11:20:00,46.27,46.29,46.2,46.24,115243.0,40.4704,40.4879,40.4092,40.4442,115243.0
2017-10-24 11:25:00,46.23,46.24,46.05,46.1,201965.0,40.4354,40.4442,40.278,40.3217,201965.0
2017-10-24 11:30:00,46.1,46.15,46.01,46.02,135417.0,40.3217,40.3654,40.243,40.2517,135417.0
2017-10-24 11:35:00,46.03,46.12,46.01,46.11,142624.0,40.2605,40.3392,40.243,40.3305,142624.0
2017-10-24 11:40:00,46.1,46.17,46.03,46.13,130107.0,40.3217,40.3829,40.2605,40.3479,130107.0
2017-10-24 11:45:00,46.15,46.23,46.14,46.2,83967.0,40.3654,40.4354,40.3567,40.4092,83967.0
2017-10-24 11:50:00,46.2,46.24,46.16,46.19,124875.0,40.4092,40.4442,40.3742,40.4004,124875.0
2017-10-24 11:55:00,46.19,46.3,46.14,46.29,186613.0,40.4004,40.4966,40.3567,40.4879,186613.0
2017-10-24 12:00:00,46.28,46.28,46.16,46.2,107610.0,40.4791,40.4791,40.3742,40.4092,107610.0
2017-10-24 12:05:00,46.2,46.21,46.17,46.21,79841.0,40.4092,40.4179,40.3829,40.4179,79841.0
2017-10-24 12:10:00,46.2,46.38,46.2,46.37,181799.0,40.4092,40.5666,40.4092,40.5579,181799.0
2017-10-24 12:15:00,46.37,46.38,46.28,46.29,134630.0,40.5579,40.5666,40.4791,40.4879,134630.0
2017-10-24 12:20:00,46.29,46.31,46.24,46.31,120417.0,40.4879,40.5054,40.4442,40.5054,120417.0
2017-10-24 12:25:00,46.3,46.31,46.21,46.3,86659.0,40.4966,40.5054,40.4179,40.4966,86659.0
2017-10-24 12:30:00,46.3,46.3,46.18,46.18,88780.0,40.4966,40.4966,40.3917,40.3917,88780.0
2017-10-24 12:35:00,46.18,46.25,46.18,46.24,102747.0,40.3917,40.4529,40.3917,40.4442,102747.0
2017-10-24 12:40:00,46.24,46.26,46.15,46.17,87022.0,40.4442,40.4617,40.3654,40.3829,87022.0
2017-10-24 12:45:00,46.17,46.26,46.17,46.25,97194.0,40.3829,40.4617,40.3829,40.4529,97194.0
2017-10-24 12:50:00,46.25,46.39,46.24,46.34,392321.0,40.4529,40.5754,40.4442,40.5316,392321.0
2017-10-24 12:55:00,46.35,46.39,46.29,46.34,76499.0,40.5404,40.5754,40.4879,40.5316,76499.0
2017-10-24 13:00:00,46.34,46.37,46.31,46.34,91848.0,40.5316,40.5579,40.5054,40.5316,91848.0
2017-10-24 13:05:00,46.34,46.35,46.28,46.32,62665.0,40.5316,40.5404,40.4791,40.5141,62665.0
2017-10-24 13:10:00,46.32,46.32,46.26,46.29,118087.0,40.5141,40.5141,40.4617,40.4879,118087.0
2017-10-24 13:15:00,46.28,46.29,46.19,46.2,159945.0,40.4791,40.4879,40.4004,40.4092,159945.0
2017-10-24 13:20:00,46.21,46.27,46.17,46.27,79595.0,40.4179,40.4704,40.3829,40.4704,79595.0
2017-10-24 13:25:00,46.27,46.28,46.15,46.2,105129.0,40.4704,40.4791,40.3654,40.4092,105129.0
2017-10-24 13:30:00,46.2,46.24,46.16,46.16,121041.0,40.4092,40.4442,40.3742,40.3742,121041.0
2017-10-24 13:35:00,46.16,46.25,46.16,46.25,296140.0,40.3742,40.4529,40.3742,40.4529,296140.0
2017-10-24 13:40:00,46.24,46.25,46.17,46.21,84559.0,40.4442,40.4529,40.3829,40.4179,84559.0
2017-10-24 13:45:00,46.2,46.25,46.2,46.25,84238.0,40.4092,40.4529,40.4092,40.4529,84238.0
2017-10-24 13:50:00,46.25,46.28,46.24,46.28,210489.0,40.4529,40.4791,40.4442,40.4791,210489.0
2017-10-24 13:55:00,46.27,46.35,46.25,46.3,152773.0,40.4704,40.5404,40.4529,40.4966,152773.0
2017-10-24 14:00:00,46.3,46.33,46.29,46.32,119688.0,40.4966,40.5229,40.4879,40.5141,119688.0
2017-10-24 14:05:00,46.32,46.32,46.28,46.31,88497.0,40.5141,40.5141,40.4791,40.5054,88497.0
2017-10-24 14:10:00,46.3,46.47,46.3,46.4,308361.0,40.4966,40.6453,40.4966,40.5841,308361.0
2017-10-24 14:15:00,46.39,46.47,46.39,46.46,201667.0,40.5754,40.6453,40.5754,40.6366,201667.0
2017-10-24 14:20:00,46.46,46.46,46.36,46.39,135320.0,40.6366,40.6366,40.5491,40.5754,135320.0
2017-10-24 14:25:00,46.39,46.44,46.38,46.44,117863.0,40.5754,40.6191,40.5666,40.6191,117863.0
2017-10-24 14:30:00,46.45,46.47,46.43,46.46,187757.0,40.6278,40.6453,40.6103,40.6366,187757.0
2017-10-24 14:35:00,46.45,46.48,46.45,46.48,202740.0,40.6278,40.6541,40.6278,40.6541,202740.0
2017-10-24 14:40:00,46.48,46.61,46.47,46.6,419283.0,40.6541,40.7678,40.6453,40.759,419283.0
2017-10-24 14:45:00,46.6,46.6,46.57,46.6,160601.0,40.759,40.759,40.7328,40.759,160601.0
2017-10-24 14:50:00,46.59,46.6,46.4,46.48,253784.0,40.7503,40.759,40.5841,40.6541,253784.0
2017-10-24 14:55:00,46.48,46.58,46.48,46.54,147241.0,40.6541,40.7415,40.6541,40.7066,147241.0
2017-10-24 15:00:00,46.53,46.59,46.53,46.58,173730.0,40.6978,40.7503,40.6978,40.7415,173730.0
2017-10-24 15:05:00,46.59,46.59,46.4,46.46,274962.0,40.7503,40.7503,40.5841,40.6366,274962.0
2017-10-24 15:10:00,46.46,46.53,46.44,46.53,187222.0,40.6366,40.6978,40.6191,40.6978,187222.0
2017-10-24 15:15:00,46.53,46.54,46.47,46.48,173538.0,40.6978,40.7066,40.6453,40.6541,173538.0
2017-10-24 15:20:00,46.48,46.51,46.44,46.44,210234.0,40.6541,40.6803,40.6191,40.6191,210234.0
2017-10-24 15:25:00,46.44,46.45,46.3,46.34,290018.0,40.6191,40.6278,40.4966,40.5316,290018.0
2017-10-24 15:30:00,46.34,46.49,46.3,46.48,363130.0,40.5316,40.6628,40.4966,40.6541,363130.0
2017-10-24 15:35:00,46.48,46.51,46.43,46.48,257682.0,40.6541,40.6803,40.6103,40.6541,257682.0
2017-10-24 15:40:00,46.48,46.56,46.48,46.52,526146.0,40.6541,40.724,40.6541,40.6891,526146.0
2017-10-24 15:45:00,46.53,46.53,46.43,46.46,409576.0,40.6978,40.6978,40.6103,40.6366,409576.0
2017-10-24 15:50:00,46.46,46.47,46.4,46.41,585373.0,40.6366,40.6453,40.5841,40.5929,585373.0
2017-10-24 15:55:00,46.41,46.49,46.4,46.49,1098929.0,40.5929,40.6628,40.5841,40.6628,1098929.0
2017-10-25 09:30:00,45.7,45.97,45.51,45.71,803404.0,39.9718,40.208,39.8057,39.9806,803404.0
2017-10-25 09:35:00,45.71,45.73,45.42,45.44,528236.0,39.9806,39.9981,39.7269,39.7444,528236.0
2017-10-25 09:40:00,45.44,45.67,45.35,45.64,577946.0,39.7444,39.9456,39.6657,39.9194,577946.0
2017-10-25 09:45:00,45.63,45.83,45.62,45.78,359418.0,39.9106,40.0855,39.9019,40.0418,359418.0
2017-10-25 09:50:00,45.79,45.83,45.65,45.8,413207.0,40.0506,40.0855,39.9281,40.0593,413207.0
2017-10-25 09:55:00,45.81,45.88,45.76,45.78,193898.0,40.0681,40.1293,40.0243,40.0418,193898.0
2017-10-25 10:00:00,45.79,45.83,45.74,45.78,244766.0,40.0506,40.0855,40.0068,40.0418,244766.0
2017-10-25 10:05:00,45.78,45.86,45.75,45.82,304215.0,40.0418,40.1118,40.0156,40.0768,304215.0
2017-10-25 10:10:00,45.82,45.82,45.75,45.75,193961.0,40.0768,40.0768,40.0156,40.0156,193961.0
2017-10-25 10:15:00,45.76,45.79,45.67,45.78,399895.0,40.0243,40.0506,39.9456,40.0418,399895.0
2017-10-25 10:20:00,45.78,45.8,45.67,45.67,277365.0,40.0418,40.0593,39.9456,39.9456,277365.0
2017-10-25 10:25:00,45.68,45.68,45.47,45.49,326779.0,39.9544,39.9544,39.7707,39.7882,326779.0
2017-10-25 10:30:00,45.5,45.5,45.2,45.21,367674.0,39.7969,39.7969,39.5345,39.5433,367674.0
2017-10-25 10:35:00,45.21,45.33,45.2,45.28,246910.0,39.5433,39.6482,39.5345,39.6045,246910.0
2017-10-25 10:40:00,45.28,45.32,45.24,45.25,207796.0,39.6045,39.6395,39.5695,39.5782,207796.0
2017-10-25 10:45:00,45.26,45.33,45.24,45.3,202621.0,39.587,39.6482,39.5695,39.622,202621.0
2017-10-25 10:50:00,45.3,45.38,45.29,45.36,184600.0,39.622,39.692,39.6132,39.6745,184600.0
2017-10-25 10:55:00,45.35,45.36,45.22,45.23,190780.0,39.6657,39.6745,39.552,39.5608,190780.0
2017-10-25 11:00:00,45.22,45.31,45.18,45.26,308440.0,39.552,39.6307,39.517,39.587,308440.0
2017-10-25 11:05:00,45.27,45.28,45.09,45.09,241813.0,39.5957,39.6045,39.4383,39.4383,241813.0
2017-10-25 11:10:00,45.09,45.1,45.0,45.04,278366.0,39.4383,39.447,39.3596,39.3946,278366.0
2017-10-25 11:15:00,45.04,45.05,44.84,44.91,323428.0,39.3946,39.4033,39.2196,39.2809,323428.0
2017-10-25 11:20:00,44.92,44.97,44.84,44.86,174551.0,39.2896,39.3333,39.2196,39.2371,174551.0
2017-10-25 11:25:00,44.86,44.97,44.84,44.97,185759.0,39.2371,39.3333,39.2196,39.3333,185759.0
2017-10-25 11:30:00,44.97,45.03,44.95,45.03,197667.0,39.3333,39.3858,39.3159,39.3858,197667.0
2017-10-25 11:35:00,45.04,45.13,45.03,45.05,140974.0,39.3946,39.4733,39.3858,39.4033,140974.0
2017-10-25 11:40:00,45.05,45.06,44.96,44.97,169986.0,39.4033,39.4121,39.3246,39.3333,169986.0
2017-10-25 11:45:00,44.98,45.01,44.9,44.98,132646.0,39.3421,39.3683,39.2721,39.3421,132646.0
2017-10-25 11:50:00,44.99,45.1,44.98,45.09,154555.0,39.3508,39.447,39.3421,39.4383,154555.0
2017-10-25 11:55:00,45.09,45.09,44.87,44.9,188110.0,39.4383,39.4383,39.2459,39.2721,188110.0
2017-10-25 12:00:00,44.9,44.95,44.82,44.83,110098.0,39.2721,39.3159,39.2021,39.2109,110098.0
2017-10-25 12:05:00,44.83,44.97,44.82,44.94,104025.0,39.2109,39.3333,39.2021,39.3071,104025.0
2017-10-25 12:10:00,44.94,44.95,44.84,44.84,91095.0,39.3071,39.3159,39.2196,39.2196,91095.0
2017-10-25 12:15:00,44.84,44.92,44.84,44.89,139756.0,39.2196,39.2896,39.2196,39.2634,139756.0
2017-10-25 12:20:00,44.89,44.89,44.8,44.83,131436.0,39.2634,39.2634,39.1847,39.2109,131436.0
2017-10-25 12:25:00,44.84,44.87,44.82,44.83,125994.0,39.2196,39.2459,39.2021,39.2109,125994.0
2017-10-25 12:30:00,44.83,44.85,44.77,44.78,205509.0,39.2109,39.2284,39.1584,39.1672,205509.0
2017-10-25 12:35:00,44.78,44.96,44.77,44.95,428567.0,39.1672,39.3246,39.1584,39.3159,428567.0
2017-10-25 12:40:00,44.94,44.99,44.93,44.98,106405.0,39.3071,39.3508,39.2984,39.3421,106405.0
2017-10-25 12:45:00,44.98,45.04,44.94,44.96,144581.0,39.3421,39.3946,39.3071,39.3246,144581.0
2017-10-25 12:50:00,44.96,45.02,44.96,45.01,133696.0,39.3246,39.3771,39.3246,39.3683,133696.0
2017-10-25 12:55:00,45.0,45.0,44.9,44.93,148754.0,39.3596,39.3596,39.2721,39.2984,148754.0
2017-10-25 13:00:00,44.93,44.94,44.81,44.83,122309.0,39.2984,39.3071,39.1934,39.2109,122309.0
2017-10-25 13:05:00,44.83,44.85,44.81,44.84,76124.0,39.2109,39.2284,39.1934,39.2196,76124.0
2017-10-25 13:10:00,44.84,44.91,44.84,44.86,98504.0,39.2196,39.2809,39.2196,39.2371,98504.0
2017-10-25 13:15:00,44.86,44.89,44.85,44.87,51798.0,39.2371,39.2634,39.2284,39.2459,51798.0
2017-10-25 13:20:00,44.87,44.87,44.79,44.82,124093.0,39.2459,39.2459,39.1759,39.2021,124093.0
2017-10-25 13:25:00,44.82,44.87,44.81,44.83,98448.0,39.2021,39.2459,39.1934,39.2109,98448.0
2017-10-25 13:30:00,44.83,44.87,44.81,44.82,85211.0,39.2109,39.2459,39.1934,39.2021,85211.0
2017-10-25 13:35:00,44.81,44.92,44.81,44.92,85191.0,39.1934,39.2896,39.1934,39.2896,85191.0
2017-10-25 13:40:00,44.91,44.97,44.91,44.96,134754.0,39.2809,39.3333,39.2809,39.3246,134754.0
2017-10-25 13:45:00,44.96,44.96,44.93,44.96,91753.0,39.3246,39.3246,39.2984,39.3246,91753.0
2017-10-25 13:50:00,44.96,45.0,44.95,44.99,103744.0,39.3246,39.3596,39.3159,39.3508,103744.0
2017-10-25 13:55:00,45.0,45.03,44.98,45.0,137292.0,39.3596,39.3858,39.3421,39.3596,137292.0
2017-10-25 14:00:00,45.0,45.02,44.97,45.02,97654.0,39.3596,39.3771,39.3333,39.3771,97654.0
2017-10-25 14:05:00,45.02,45.09,45.01,45.07,99613.0,39.3771,39.4383,39.3683,39.4208,99613.0
2017-10-25 14:10:00,45.06,45.08,45.03,45.04,113971.0,39.4121,39.4296,39.3858,39.3946,113971.0
2017-10-25 14:15:00,45.03,45.17,45.03,45.16,222800.0,39.3858,39.5083,39.3858,39.4995,222800.0
2017-10-25 14:20:00,45.16,45.23,45.15,45.22,215450.0,39.4995,39.5608,39.4908,39.552,215450.0
2017-10-25 14:25:00,45.22,45.24,45.17,45.2,118707.0,39.552,39.5695,39.5083,39.5345,118707.0
2017-10-25 14:30:00,45.2,45.23,45.17,45.2,133030.0,39.5345,39.5608,39.5083,39.5345,133030.0
2017-10-25 14:35:00,45.18,45.19,45.16,45.18,127778.0,39.517,39.5258,39.4995,39.517,127778.0
2017-10-25 14:40:00,45.18,45.27,45.17,45.19,149879.0,39.517,39.5957,39.5083,39.5258,149879.0
2017-10-25 14:45:00,45.2,45.23,45.16,45.21,125028.0,39.5345,39.5608,39.4995,39.5433,125028.0
2017-10-25 14:50:00,45.22,45.23,45.16,45.18,177287.0,39.552,39.5608,39.4995,39.517,177287.0
2017-10-25 14:55:00,45.17,45.22,45.17,45.18,115917.0,39.5083,39.552,39.5083,39.517,115917.0
2017-10-25 15:00:00,45.18,45.2,45.13,45.16,126777.0,39.517,39.5345,39.4733,39.4995,126777.0
2017-10-25 15:05:00,45.16,45.19,45.14,45.19,90433.0,39.4995,39.5258,39.482,39.5258,90433.0
2017-10-25 15:10:00,45.19,45.22,45.18,45.21,78501.0,39.5258,39.552,39.517,39.5433,78501.0
2017-10-25 15:15:00,45.22,45.22,45.16,45.17,153318.0,39.552,39.552,39.4995,39.5083,153318.0
2017-10-25 15:20:00,45.17,45.2,45.17,45.19,130154.0,39.5083,39.5345,39.5083,39.5258,130154.0
2017-10-25 15:25:00,45.19,45.23,45.18,45.19,152128.0,39.5258,39.5608,39.517,39.5258,152128.0
2017-10-25 15:30:00,45.19,45.22,45.16,45.19,191947.0,39.5258,39.552,39.4995,39.5258,191947.0
2017-10-25 15:35:00,45.19,45.19,45.11,45.12,144583.0,39.5258,39.5258,39.4558,39.4645,144583.0
2017-10-25 15:40:00,45.12,45.15,45.1,45.12,225533.0,39.4645,39.4908,39.447,39.4645,225533.0
2017-10-25 15:45:00,45.11,45.11,45.03,45.03,192215.0,39.4558,39.4558,39.3858,39.3858,192215.0
2017-10-25 15:50:00,45.03,45.12,45.02,45.12,313825.0,39.3858,39.4645,39.3771,39.4645,313825.0
2017-10-25 15:55:00,45.12,45.15,45.07,45.13,814192.0,39.4645,39.4908,39.4208,39.4733,814192.0
2017-10-26 09:30:00,45.17,45.47,45.13,45.43,408504.0,39.5083,39.7707,39.4733,39.7357,408504.0
2017-10-26 09:35:00,45.43,45.46,45.18,45.22,175840.0,39.7357,39.7619,39.517,39.552,175840.0
2017-10-26 09:40:00,45.21,45.44,45.19,45.44,203169.0,39.5433,39.7444,39.5258,39.7444,203169.0
2017-10-26 09:45:00,45.43,45.52,45.38,45.52,152425.0,39.7357,39.8144,39.692,39.8144,152425.0
2017-10-26 09:50:00,45.52,45.59,45.49,45.54,178637.0,39.8144,39.8756,39.7882,39.8319,178637.0
2017-10-26 09:55:00,45.53,45.64,45.53,45.59,133354.0,39.8232,39.9194,39.8232,39.8756,133354.0
2017-10-26 10:00:00,45.58,45.59,45.46,45.53,162163.0,39.8669,39.8756,39.7619,39.8232,162163.0
2017-10-26 10:05:00,45.52,45.53,45.35,45.36,116583.0,39.8144,39.8232,39.6657,39.6745,116583.0
2017-10-26 10:10:00,45.36,45.41,45.33,45.37,139920.0,39.6745,39.7182,39.6482,39.6832,139920.0
2017-10-26 10:15:00,45.37,45.4,45.35,45.36,75023.0,39.6832,39.7094,39.6657,39.6745,75023.0
2017-10-26 10:20:00,45.35,45.39,45.3,45.39,99375.0,39.6657,39.7007,39.622,39.7007,99375.0
2017-10-26 10:25:00,45.39,45.46,45.38,45.4,66064.0,39.7007,39.7619,39.692,39.7094,66064.0
2017-10-26 10:30:00,45.41,45.44,45.4,45.43,63539.0,39.7182,39.7444,39.7094,39.7357,63539.0
2017-10-26 10:35:00,45.44,45.48,45.4,45.41,97073.0,39.7444,39.7794,39.7094,39.7182,97073.0
2017-10-26 10:40:00,45.41,45.42,45.3,45.32,89971.0,39.7182,39.7269,39.622,39.6395,89971.0
2017-10-26 10:45:00,45.32,45.32,45.19,45.2,128730.0,39.6395,39.6395,39.5258,39.5345,128730.0
2017-10-26 10:50:00,45.2,45.2,45.1,45.14,144777.0,39.5345,39.5345,39.447,39.482,144777.0
2017-10-26 10:55:00,45.15,45.17,45.12,45.16,94974.0,39.4908,39.5083,39.4645,39.4995,94974.0
2017-10-26 11:00:00,45.17,45.26,45.16,45.19,132813.0,39.5083,39.587,39.4995,39.5258,132813.0
2017-10-26 11:05:00,45.19,45.22,45.17,45.2,92720.0,39.5258,39.552,39.5083,39.5345,92720.0
2017-10-26 11:10:00,45.2,45.28,45.2,45.27,63371.0,39.5345,39.6045,39.5345,39.5957,63371.0
2017-10-26 11:15:00,45.27,45.28,45.15,45.17,100193.0,39.5957,39.6045,39.4908,39.5083,100193.0
2017-10-26 11:20:00,45.17,45.23,45.17,45.21,62083.0,39.5083,39.5608,39.5083,39.5433,62083.0
2017-10-26 11:25:00,45.21,45.26,45.2,45.26,63225.0,39.5433,39.587,39.5345,39.587,63225.0
2017-10-26 11:30:00,45.25,45.28,45.11,45.11,138755.0,39.5782,39.6045,39.4558,39.4558,138755.0
2017-10-26 11:35:00,45.11,45.2,45.1,45.19,189362.0,39.4558,39.5345,39.447,39.5258,189362.0
2017-10-26 11:40:00,45.19,45.25,45.18,45.25,71187.0,39.5258,39.5782,39.517,39.5782,71187.0
2017-10-26 11:45:00,45.24,45.25,45.18,45.19,53232.0,39.5695,39.5782,39.517,39.5258,53232.0
2017-10-26 11:50:00,45.19,45.19,45.15,45.17,52701.0,39.5258,39.5258,39.4908,39.5083,52701.0
2017-10-26 11:55:00,45.17,45.23,45.15,45.22,100171.0,39.5083,39.5608,39.4908,39.552,100171.0
2017-10-26 12:00:00,45.22,45.23,45.19,45.22,35217.0,39.552,39.5608,39.5258,39.552,35217.0
2017-10-26 12:05:00,45.22,45.22,45.19,45.2,56197.0,39.552,39.552,39.5258,39.5345,56197.0
2017-10-26 12:10:00,45.21,45.21,45.18,45.21,28106.0,39.5433,39.5433,39.517,39.5433,28106.0
2017-10-26 12:15:00,45.2,45.24,45.2,45.22,43978.0,39.5345,39.5695,39.5345,39.552,43978.0
2017-10-26 12:20:00,45.23,45.26,45.2,45.24,70703.0,39.5608,39.587,39.5345,39.5695,70703.0
2017-10-26 12:25:00,45.24,45.26,45.23,45.26,33771.0,39.5695,39.587,39.5608,39.587,33771.0
2017-10-26 12:30:00,45.25,45.26,45.21,45.22,43716.0,39.5782,39.587,39.5433,39.552,43716.0
2017-10-26 12:35:00,45.22,45.23,45.19,45.2,44015.0,39.552,39.5608,39.5258,39.5345,44015.0
2017-10-26 12:40:00,45.19,45.19,45.16,45.19,25418.0,39.5258,39.5258,39.4995,39.5258,25418.0
2017-10-26 12:45:00,45.2,45.21,45.18,45.19,27062.0,39.5345,39.5433,39.517,39.5258,27062.0
2017-10-26 12:50:00,45.2,45.25,45.18,45.23,63769.0,39.5345,39.5782,39.517,39.5608,63769.0
2017-10-26 12:55:00,45.24,45.24,45.18,45.18,80990.0,39.5695,39.5695,39.517,39.517,80990.0
2017-10-26 13:00:00,45.18,45.24,45.17,45.24,66905.0,39.517,39.5695,39.5083,39.5695,66905.0
2017-10-26 13:05:00,45.24,45.27,45.22,45.25,96822.0,39.5695,39.5957,39.552,39.5782,96822.0
2017-10-26 13:10:00,45.24,45.26,45.22,45.26,37102.0,39.5695,39.587,39.552,39.587,37102.0
2017-10-26 13:15:00,45.26,45.29,45.25,45.27,55986.0,39.587,39.6132,39.5782,39.5957,55986.0
2017-10-26 13:20:00,45.28,45.35,45.27,45.34,53188.0,39.6045,39.6657,39.5957,39.657,53188.0
2017-10-26 13:25:00,45.35,45.36,45.3,45.3,42842.0,39.6657,39.6745,39.622,39.622,42842.0
2017-10-26 13:30:00,45.31,45.33,45.27,45.27,39465.0,39.6307,39.6482,39.5957,39.5957,39465.0
2017-10-26 13:35:00,45.27,45.32,45.27,45.3,40482.0,39.5957,39.6395,39.5957,39.622,40482.0
2017-10-26 13:40:00,45.3,45.34,45.3,45.33,32813.0,39.622,39.657,39.622,39.6482,32813.0
2017-10-26 13:45:00,45.33,45.35,45.33,45.34,22646.0,39.6482,39.6657,39.6482,39.657,22646.0
2017-10-26 13:50:00,45.34,45.35,45.32,45.33,39677.0,39.657,39.6657,39.6395,39.6482,39677.0
2017-10-26 13:55:00,45.33,45.37,45.32,45.37,37753.0,39.6482,39.6832,39.6395,39.6832,37753.0
2017-10-26 14:00:00,45.37,45.38,45.34,45.36,53291.0,39.6832,39.692,39.657,39.6745,53291.0
2017-10-26 14:05:00,45.36,45.39,45.33,45.38,68766.0,39.6745,39.7007,39.6482,39.692,68766.0
2017-10-26 14:10:00,45.39,45.42,45.34,45.41,137982.0,39.7007,39.7269,39.657,39.7182,137982.0
2017-10-26 14:15:00,45.41,45.43,45.4,45.41,117697.0,39.7182,39.7357,39.7094,39.7182,117697.0
2017-10-26 14:20:00,45.41,45.41,45.36,45.36,58124.0,39.7182,39.7182,39.6745,39.6745,58124.0
2017-10-26 14:25:00,45.36,45.43,45.35,45.42,72938.0,39.6745,39.7357,39.6657,39.7269,72938.0
2017-10-26 14:30:00,45.42,45.44,45.4,45.41,44978.0,39.7269,39.7444,39.7094,39.7182,44978.0
2017-10-26 14:35:00,45.4,45.41,45.37,45.38,57853.0,39.7094,39.7182,39.6832,39.692,57853.0
2017-10-26 14:40:00,45.38,45.38,45.34,45.37,56745.0,39.692,39.692,39.657,39.6832,56745.0
2017-10-26 14:45:00,45.36,45.38,45.36,45.37,56971.0,39.6745,39.692,39.6745,39.6832,56971.0
2017-10-26 14:50:00,45.37,45.39,45.35,45.38,41168.0,39.6832,39.7007,39.6657,39.692,41168.0
2017-10-26 14:55:00,45.38,45.4,45.35,45.4,53016.0,39.692,39.7094,39.6657,39.7094,53016.0
2017-10-26 15:00:00,45.4,45.42,45.39,45.41,41923.0,39.7094,39.7269,39.7007,39.7182,41923.0
2017-10-26 15:05:00,45.4,45.4,45.37,45.38,44821.0,39.7094,39.7094,39.6832,39.692,44821.0
2017-10-26 15:10:00,45.39,45.4,45.37,45.38,75436.0,39.7007,39.7094,39.6832,39.692,75436.0
2017-10-26 15:15:00,45.39,45.39,45.37,45.37,113059.0,39.7007,39.7007,39.6832,39.6832,113059.0
2017-10-26 15:20:00,45.38,45.39,45.32,45.33,134719.0,39.692,39.7007,39.6395,39.6482,134719.0
2017-10-26 15:25:00,45.33,45.33,45.31,45.31,57497.0,39.6482,39.6482,39.6307,39.6307,57497.0
2017-10-26 15:30:00,45.32,45.33,45.27,45.33,120333.0,39.6395,39.6482,39.5957,39.6482,120333.0
2017-10-26 15:35:00,45.32,45.33,45.28,45.32,109296.0,39.6395,39.6482,39.6045,39.6395,109296.0
2017-10-26 15:40:00,45.32,45.35,45.3,45.32,254704.0,39.6395,39.6657,39.622,39.6395,254704.0
2017-10-26 15:45:00,45.31,45.33,45.3,45.3,170611.0,39.6307,39.6482,39.622,39.622,170611.0
2017-10-26 15:50:00,45.3,45.31,45.23,45.26,387622.0,39.622,39.6307,39.5608,39.587,387622.0
2017-10-26 15:55:00,45.26,45.29,45.24,45.26,444097.0,39.587,39.6132,39.5695,39.587,444097.0
2017-10-27 09:30:00,45.14,45.17,44.88,44.91,389045.0,39.482,39.5083,39.2546,39.2809,389045.0
2017-10-27 09:35:00,44.9,44.92,44.67,44.77,252550.0,39.2721,39.2896,39.0709,39.1584,252550.0
2017-10-27 09:40:00,44.78,44.81,44.66,44.67,255862.0,39.1672,39.1934,39.0622,39.0709,255862.0
2017-10-27 09:45:00,44.69,44.71,44.53,44.6,235774.0,39.0884,39.1059,38.9485,39.0097,235774.0
2017-10-27 09:50:00,44.6,44.6,44.45,44.51,339928.0,39.0097,39.0097,38.8785,38.931,339928.0
2017-10-27 09:55:00,44.52,44.65,44.46,44.46,254235.0,38.9397,39.0535,38.8873,38.8873,254235.0
2017-10-27 10:00:00,44.46,44.69,44.45,44.66,182974.0,38.8873,39.0884,38.8785,39.0622,182974.0
2017-10-27 10:05:00,44.66,44.67,44.53,44.58,129112.0,39.0622,39.0709,38.9485,38.9922,129112.0
2017-10-27 10:10:00,44.58,44.59,44.38,44.42,247322.0,38.9922,39.001,38.8173,38.8523,247322.0
2017-10-27 10:15:00,44.43,44.47,44.3,44.36,284226.0,38.861,38.896,38.7473,38.7998,284226.0
2017-10-27 10:20:00,44.35,44.36,44.21,44.23,228303.0,38.7911,38.7998,38.6686,38.6861,228303.0
2017-10-27 10:25:00,44.23,44.3,44.1,44.24,421332.0,38.6861,38.7473,38.5724,38.6948,421332.0
2017-10-27 10:30:00,44.25,44.43,44.25,44.41,148460.0,38.7036,38.861,38.7036,38.8435,148460.0
2017-10-27 10:35:00,44.41,44.47,44.36,44.42,195127.0,38.8435,38.896,38.7998,38.8523,195127.0
2017-10-27 10:40:00,44.41,44.42,44.27,44.35,186174.0,38.8435,38.8523,38.7211,38.7911,186174.0
2017-10-27 10:45:00,44.35,44.37,44.29,44.31,123997.0,38.7911,38.8086,38.7386,38.7561,123997.0
2017-10-27 10:50:00,44.31,44.42,44.3,44.39,157502.0,38.7561,38.8523,38.7473,38.826,157502.0
2017-10-27 10:55:00,44.39,44.41,44.29,44.3,156958.0,38.826,38.8435,38.7386,38.7473,156958.0
2017-10-27 11:00:00,44.3,44.42,44.3,44.41,140415.0,38.7473,38.8523,38.7473,38.8435,140415.0
2017-10-27 11:05:00,44.42,44.48,44.36,44.38,112030.0,38.8523,38.9048,38.7998,38.8173,112030.0
2017-10-27 11:10:00,44.38,44.39,44.32,44.33,91117.0,38.8173,38.826,38.7648,38.7736,91117.0
2017-10-27 11:15:00,44.32,44.38,44.31,44.33,106334.0,38.7648,38.8173,38.7561,38.7736,106334.0
2017-10-27 11:20:00,44.34,44.35,44.26,44.28,126769.0,38.7823,38.7911,38.7123,38.7298,126769.0
2017-10-27 11:25:00,44.28,44.4,44.27,44.38,120411.0,38.7298,38.8348,38.7211,38.8173,120411.0
2017-10-27 11:30:00,44.38,44.41,44.36,44.4,76900.0,38.8173,38.8435,38.7998,38.8348,76900.0
2017-10-27 11:35:00,44.4,44.42,44.36,44.4,80378.0,38.8348,38.8523,38.7998,38.8348,80378.0
2017-10-27 11:40:00,44.39,44.5,44.39,44.45,89287.0,38.826,38.9223,38.826,38.8785,89287.0
2017-10-27 11:45:00,44.45,44.49,44.45,44.45,93612.0,38.8785,38.9135,38.8785,38.8785,93612.0
2017-10-27 11:50:00,44.46,44.53,44.43,44.49,112495.0,38.8873,38.9485,38.861,38.9135,112495.0
2017-10-27 11:55:00,44.49,44.5,44.43,44.45,79163.0,38.9135,38.9223,38.861,38.8785,79163.0
2017-10-27 12:00:00,44.46,44.51,44.45,44.5,69500.0,38.8873,38.931,38.8785,38.9223,69500.0
2017-10-27 12:05:00,44.49,44.56,44.48,44.55,40688.0,38.9135,38.9747,38.9048,38.966,40688.0
2017-10-27 12:10:00,44.55,44.56,44.48,44.48,80162.0,38.966,38.9747,38.9048,38.9048,80162.0
2017-10-27 12:15:00,44.48,44.48,44.42,44.43,73532.0,38.9048,38.9048,38.8523,38.861,73532.0
2017-10-27 12:20:00,44.42,44.43,44.38,44.38,49487.0,38.8523,38.861,38.8173,38.8173,49487.0
2017-10-27 12:25:00,44.39,44.44,44.38,44.39,188807.0,38.826,38.8698,38.8173,38.826,188807.0
2017-10-27 12:30:00,44.4,44.44,44.33,44.38,173969.0,38.8348,38.8698,38.7736,38.8173,173969.0
2017-10-27 12:35:00,44.39,44.47,44.38,44.46,71776.0,38.826,38.896,38.8173,38.8873,71776.0
2017-10-27 12:40:00,44.46,44.51,44.44,44.48,72588.0,38.8873,38.931,38.8698,38.9048,72588.0
2017-10-27 12:45:00,44.48,44.53,44.47,44.51,48015.0,38.9048,38.9485,38.896,38.931,48015.0
2017-10-27 12:50:00,44.51,44.52,44.44,44.46,48752.0,38.931,38.9397,38.8698,38.8873,48752.0
2017-10-27 12:55:00,44.47,44.5,44.46,44.5,24366.0,38.896,38.9223,38.8873,38.9223,24366.0
2017-10-27 13:00:00,44.51,44.54,44.5,44.5,61788.0,38.931,38.9572,38.9223,38.9223,61788.0
2017-10-27 13:05:00,44.51,44.52,44.49,44.51,26395.0,38.931,38.9397,38.9135,38.931,26395.0
2017-10-27 13:10:00,44.51,44.52,44.43,44.45,95668.0,38.931,38.9397,38.861,38.8785,95668.0
2017-10-27 13:15:00,44.44,44.46,44.42,44.44,67562.0,38.8698,38.8873,38.8523,38.8698,67562.0
2017-10-27 13:20:00,44.43,44.45,44.41,44.41,52880.0,38.861,38.8785,38.8435,38.8435,52880.0
2017-10-27 13:25:00,44.41,44.46,44.39,44.39,63409.0,38.8435,38.8873,38.826,38.826,63409.0
2017-10-27 13:30:00,44.4,44.42,44.39,44.39,53305.0,38.8348,38.8523,38.826,38.826,53305.0
2017-10-27 13:35:00,44.39,44.41,44.37,44.38,116868.0,38.826,38.8435,38.8086,38.8173,116868.0
2017-10-27 13:40:00,44.38,44.41,44.35,44.35,85493.0,38.8173,38.8435,38.7911,38.7911,85493.0
2017-10-27 13:45:00,44.36,44.41,44.33,44.41,89345.0,38.7998,38.8435,38.7736,38.8435,89345.0
2017-10-27 13:50:00,44.4,44.42,44.39,44.41,126772.0,38.8348,38.8523,38.826,38.8435,126772.0
2017-10-27 13:55:00,44.4,44.44,44.4,44.44,49633.0,38.8348,38.8698,38.8348,38.8698,49633.0
2017-10-27 14:00:00,44.44,44.5,44.43,44.49,109999.0,38.8698,38.9223,38.861,38.9135,109999.0
2017-10-27 14:05:00,44.49,44.58,44.49,44.58,100790.0,38.9135,38.9922,38.9135,38.9922,100790.0
2017-10-27 14:10:00,44.58,44.6,44.57,44.59,64365.0,38.9922,39.0097,38.9835,39.001,64365.0
2017-10-27 14:15:00,44.59,44.7,44.59,44.69,98218.0,39.001,39.0972,39.001,39.0884,98218.0
2017-10-27 14:20:00,44.69,44.72,44.66,44.66,125410.0,39.0884,39.1147,39.0622,39.0622,125410.0
2017-10-27 14:25:00,44.66,44.67,44.6,44.61,95737.0,39.0622,39.0709,39.0097,39.0185,95737.0
2017-10-27 14:30:00,44.61,44.65,44.61,44.63,70776.0,39.0185,39.0535,39.0185,39.036,70776.0
2017-10-27 14:35:00,44.63,44.64,44.6,44.62,76394.0,39.036,39.0447,39.0097,39.0272,76394.0
2017-10-27 14:40:00,44.62,44.63,44.57,44.58,86618.0,39.0272,39.036,38.9835,38.9922,86618.0
2017-10-27 14:45:00,44.58,44.59,44.55,44.59,86440.0,38.9922,39.001,38.966,39.001,86440.0
2017-10-27 14:50:00,44.58,44.65,44.58,44.65,58282.0,38.9922,39.0535,38.9922,39.0535,58282.0
2017-10-27 14:55:00,44.65,44.65,44.61,44.62,74906.0,39.0535,39.0535,39.0185,39.0272,74906.0
2017-10-27 15:00:00,44.62,44.62,44.55,44.55,72157.0,39.0272,39.0272,38.966,38.966,72157.0
2017-10-27 15:05:00,44.55,44.58,44.54,44.57,78086.0,38.966,38.9922,38.9572,38.9835,78086.0
2017-10-27 15:10:00,44.57,44.6,44.57,44.57,101088.0,38.9835,39.0097,38.9835,38.9835,101088.0
2017-10-27 15:15:00,44.57,44.61,44.56,44.61,98092.0,38.9835,39.0185,38.9747,39.0185,98092.0
2017-10-27 15:20:00,44.6,44.61,44.58,44.59,71965.0,39.0097,39.0185,38.9922,39.001,71965.0
2017-10-27 15:25:00,44.59,44.64,44.59,44.64,132749.0,39.001,39.0447,39.001,39.0447,132749.0
2017-10-27 15:30:00,44.63,44.64,44.59,44.59,114608.0,39.036,39.0447,39.001,39.001,114608.0
2017-10-27 15:35:00,44.59,44.63,44.58,44.59,277056.0,39.001,39.036,38.9922,39.001,277056.0
2017-10-27 15:40:00,44.59,44.6,44.55,44.56,139044.0,39.001,39.0097,38.966,38.9747,139044.0
2017-10-27 15:45:00,44.57,44.64,44.56,44.64,198905.0,38.9835,39.0447,38.9747,39.0447,198905.0
2017-10-27 15:50:00,44.64,44.65,44.61,44.63,264416.0,39.0447,39.0535,39.0185,39.036,264416.0
2017-10-27 15:55:00,44.62,44.63,44.58,44.63,500236.0,39.0272,39.036,38.9922,39.036,500236.0
2017-10-30 09:30:00,43.1,43.4,42.26,43.33,2300468.0,37.6977,37.9601,36.963,37.8989,2300468.0
2017-10-30 09:35:00,43.34,43.58,43.15,43.3,942052.0,37.9077,38.1176,37.7415,37.8727,942052.0
2017-10-30 09:40:00,43.3,43.68,43.3,43.6,534698.0,37.8727,38.205,37.8727,38.1351,534698.0
2017-10-30 09:45:00,43.6,43.7,43.51,43.63,1072451.0,38.1351,38.2225,38.0563,38.1613,1072451.0
2017-10-30 09:50:00,43.63,43.74,43.58,43.67,544335.0,38.1613,38.2575,38.1176,38.1963,544335.0
2017-10-30 09:55:00,43.66,43.7,43.55,43.65,350908.0,38.1875,38.2225,38.0913,38.1788,350908.0
2017-10-30 10:00:00,43.66,43.68,43.6,43.65,205513.0,38.1875,38.205,38.1351,38.1788,205513.0
2017-10-30 10:05:00,43.66,43.81,43.62,43.75,504264.0,38.1875,38.3187,38.1526,38.2663,504264.0
2017-10-30 10:10:00,43.75,43.75,43.5,43.6,281112.0,38.2663,38.2663,38.0476,38.1351,281112.0
2017-10-30 10:15:00,43.6,43.6,43.42,43.45,430341.0,38.1351,38.1351,37.9776,38.0039,430341.0
2017-10-30 10:20:00,43.46,43.54,43.38,43.52,339693.0,38.0126,38.0826,37.9426,38.0651,339693.0
2017-10-30 10:25:00,43.52,43.53,43.34,43.36,269729.0,38.0651,38.0738,37.9077,37.9251,269729.0
2017-10-30 10:30:00,43.36,43.49,43.36,43.44,193771.0,37.9251,38.0389,37.9251,37.9951,193771.0
2017-10-30 10:35:00,43.44,43.48,43.39,43.45,195867.0,37.9951,38.0301,37.9514,38.0039,195867.0
2017-10-30 10:40:00,43.45,43.48,43.32,43.32,213346.0,38.0039,38.0301,37.8902,37.8902,213346.0
2017-10-30 10:45:00,43.33,43.45,43.32,43.44,216821.0,37.8989,38.0039,37.8902,37.9951,216821.0
2017-10-30 10:50:00,43.44,43.49,43.41,43.46,196921.0,37.9951,38.0389,37.9689,38.0126,196921.0
2017-10-30 10:55:00,43.46,43.48,43.38,43.42,188003.0,38.0126,38.0301,37.9426,37.9776,188003.0
2017-10-30 11:00:00,43.41,43.5,43.41,43.47,239749.0,37.9689,38.0476,37.9689,38.0214,239749.0
2017-10-30 11:05:00,43.47,43.57,43.46,43.5,273105.0,38.0214,38.1088,38.0126,38.0476,273105.0
2017-10-30 11:10:00,43.51,43.56,43.47,43.54,177117.0,38.0563,38.1001,38.0214,38.0826,177117.0
2017-10-30 11:15:00,43.54,43.59,43.52,43.52,212004.0,38.0826,38.1263,38.0651,38.0651,212004.0
2017-10-30 11:20:00,43.51,43.58,43.5,43.56,152662.0,38.0563,38.1176,38.0476,38.1001,152662.0
2017-10-30 11:25:00,43.55,43.57,43.49,43.5,142505.0,38.0913,38.1088,38.0389,38.0476,142505.0
2017-10-30 11:30:00,43.5,43.58,43.44,43.46,162340.0,38.0476,38.1176,37.9951,38.0126,162340.0
2017-10-30 11:35:00,43.47,43.48,43.38,43.4,179887.0,38.0214,38.0301,37.9426,37.9601,179887.0
2017-10-30 11:40:00,43.39,43.42,43.29,43.32,230202.0,37.9514,37.9776,37.8639,37.8902,230202.0
2017-10-30 11:45:00,43.32,43.38,43.28,43.29,193928.0,37.8902,37.9426,37.8552,37.8639,193928.0
2017-10-30 11:50:00,43.29,43.47,43.28,43.36,174344.0,37.8639,38.0214,37.8552,37.9251,174344.0
2017-10-30 11:55:00,43.36,43.42,43.3,43.34,234768.0,37.9251,37.9776,37.8727,37.9077,234768.0
2017-10-30 12:00:00,43.34,43.4,43.27,43.3,261038.0,37.9077,37.9601,37.8464,37.8727,261038.0
2017-10-30 12:05:00,43.3,43.33,43.27,43.31,162930.0,37.8727,37.8989,37.8464,37.8814,162930.0
2017-10-30 12:10:00,43.3,43.31,43.21,43.23,300703.0,37.8727,37.8814,37.7939,37.8114,300703.0
2017-10-30 12:15:00,43.23,43.27,43.23,43.26,254461.0,37.8114,37.8464,37.8114,37.8377,254461.0
2017-10-30 12:20:00,43.26,43.26,43.18,43.22,219047.0,37.8377,37.8377,37.7677,37.8027,219047.0
2017-10-30 12:25:00,43.22,43.25,43.16,43.16,208499.0,37.8027,37.8289,37.7502,37.7502,208499.0
2017-10-30 12:30:00,43.16,43.23,43.14,43.15,232499.0,37.7502,37.8114,37.7327,37.7415,232499.0
2017-10-30 12:35:00,43.15,43.18,43.11,43.13,193845.0,37.7415,37.7677,37.7065,37.724,193845.0
2017-10-30 12:40:00,43.13,43.14,43.04,43.05,269081.0,37.724,37.7327,37.6453,37.654,269081.0
2017-10-30 12:45:00,43.06,43.14,43.05,43.09,218544.0,37.6627,37.7327,37.654,37.689,218544.0
2017-10-30 12:50:00,43.09,43.15,43.09,43.12,168849.0,37.689,37.7415,37.689,37.7152,168849.0
2017-10-30 12:55:00,43.12,43.13,43.08,43.09,124921.0,37.7152,37.724,37.6802,37.689,124921.0
2017-10-30 13:00:00,43.09,43.11,43.05,43.07,109053.0,37.689,37.7065,37.654,37.6715,109053.0
2017-10-30 13:05:00,43.07,43.11,43.05,43.11,117461.0,37.6715,37.7065,37.654,37.7065,117461.0
2017-10-30 13:10:00,43.11,43.2,43.1,43.16,180199.0,37.7065,37.7852,37.6977,37.7502,180199.0
2017-10-30 13:15:00,43.16,43.24,43.16,43.2,133818.0,37.7502,37.8202,37.7502,37.7852,133818.0
2017-10-30 13:20:00,43.2,43.21,43.17,43.21,100324.0,37.7852,37.7939,37.759,37.7939,100324.0
2017-10-30 13:25:00,43.22,43.31,43.21,43.3,133053.0,37.8027,37.8814,37.7939,37.8727,133053.0
2017-10-30 13:30:00,43.3,43.34,43.27,43.27,138022.0,37.8727,37.9077,37.8464,37.8464,138022.0
2017-10-30 13:35:00,43.27,43.27,43.19,43.25,151400.0,37.8464,37.8464,37.7765,37.8289,151400.0
2017-10-30 13:40:00,43.25,43.27,43.2,43.2,87633.0,37.8289,37.8464,37.7852,37.7852,87633.0
2017-10-30 13:45:00,43.21,43.27,43.21,43.26,141765.0,37.7939,37.8464,37.7939,37.8377,141765.0
2017-10-30 13:50:00,43.27,43.27,43.17,43.2,138180.0,37.8464,37.8464,37.759,37.7852,138180.0
2017-10-30 13:55:00,43.2,43.21,43.12,43.12,138897.0,37.7852,37.7939,37.7152,37.7152,138897.0
2017-10-30 14:00:00,43.12,43.16,43.08,43.11,162310.0,37.7152,37.7502,37.6802,37.7065,162310.0
2017-10-30 14:05:00,43.12,43.14,43.02,43.05,189709.0,37.7152,37.7327,37.6278,37.654,189709.0
2017-10-30 14:10:00,43.04,43.09,43.02,43.04,174793.0,37.6453,37.689,37.6278,37.6453,174793.0
2017-10-30 14:15:00,43.05,43.12,43.04,43.11,152235.0,37.654,37.7152,37.6453,37.7065,152235.0
2017-10-30 14:20:00,43.11,43.13,43.06,43.13,195528.0,37.7065,37.724,37.6627,37.724,195528.0
2017-10-30 14:25:00,43.13,43.18,43.06,43.09,140440.0,37.724,37.7677,37.6627,37.689,140440.0
2017-10-30 14:30:00,43.08,43.13,43.08,43.12,139859.0,37.6802,37.724,37.6802,37.7152,139859.0
2017-10-30 14:35:00,43.13,43.19,43.1,43.15,187270.0,37.724,37.7765,37.6977,37.7415,187270.0
2017-10-30 14:40:00,43.15,43.24,43.14,43.24,143494.0,37.7415,37.8202,37.7327,37.8202,143494.0
2017-10-30 14:45:00,43.23,43.3,43.2,43.29,180380.0,37.8114,37.8727,37.7852,37.8639,180380.0
2017-10-30 14:50:00,43.29,43.31,43.25,43.28,165432.0,37.8639,37.8814,37.8289,37.8552,165432.0
2017-10-30 14:55:00,43.29,43.32,43.28,43.3,207141.0,37.8639,37.8902,37.8552,37.8727,207141.0
2017-10-30 15:00:00,43.29,43.32,43.28,43.31,141481.0,37.8639,37.8902,37.8552,37.8814,141481.0
2017-10-30 15:05:00,43.3,43.35,43.27,43.27,172419.0,37.8727,37.9164,37.8464,37.8464,172419.0
2017-10-30 15:10:00,43.27,43.3,43.24,43.25,189092.0,37.8464,37.8727,37.8202,37.8289,189092.0
2017-10-30 15:15:00,43.25,43.28,43.23,43.26,127600.0,37.8289,37.8552,37.8114,37.8377,127600.0
2017-10-30 15:20:00,43.27,43.32,43.26,43.3,201989.0,37.8464,37.8902,37.8377,37.8727,201989.0
2017-10-30 15:25:00,43.3,43.35,43.29,43.34,213244.0,37.8727,37.9164,37.8639,37.9077,213244.0
2017-10-30 15:30:00,43.33,43.34,43.3,43.33,248905.0,37.8989,37.9077,37.8727,37.8989,248905.0
2017-10-30 15:35:00,43.33,43.35,43.31,43.33,195720.0,37.8989,37.9164,37.8814,37.8989,195720.0
2017-10-30 15:40:00,43.33,43.34,43.3,43.3,263880.0,37.8989,37.9077,37.8727,37.8727,263880.0
2017-10-30 15:45:00,43.3,43.34,43.3,43.34,324273.0,37.8727,37.9077,37.8727,37.9077,324273.0
2017-10-30 15:50:00,43.34,43.39,43.33,43.38,411382.0,37.9077,37.9514,37.8989,37.9426,411382.0
2017-10-30 15:55:00,43.38,43.38,43.34,43.36,1167557.0,37.9426,37.9426,37.9077,37.9251,1167557.0
2017-10-31 09:30:00,43.23,43.6,43.2,43.44,533492.0,37.8114,38.1351,37.7852,37.9951,533492.0
2017-10-31 09:35:00,43.44,43.67,43.43,43.61,242813.0,37.9951,38.1963,37.9864,38.1438,242813.0
2017-10-31 09:40:00,43.61,43.67,43.53,43.54,204100.0,38.1438,38.1963,38.0738,38.0826,204100.0
2017-10-31 09:45:00,43.52,43.53,43.44,43.47,132277.0,38.0651,38.0738,37.9951,38.0214,132277.0
2017-10-31 09:50:00,43.48,43.66,43.47,43.65,182206.0,38.0301,38.1875,38.0214,38.1788,182206.0
2017-10-31 09:55:00,43.65,43.66,43.51,43.51,91588.0,38.1788,38.1875,38.0563,38.0563,91588.0
2017-10-31 10:00:00,43.51,43.6,43.5,43.54,107888.0,38.0563,38.1351,38.0476,38.0826,107888.0
2017-10-31 10:05:00,43.52,43.53,43.35,43.36,147584.0,38.0651,38.0738,37.9164,37.9251,147584.0
2017-10-31 10:10:00,43.36,43.42,43.32,43.32,163655.0,37.9251,37.9776,37.8902,37.8902,163655.0
2017-10-31 10:15:00,43.32,43.38,43.25,43.35,228771.0,37.8902,37.9426,37.8289,37.9164,228771.0
2017-10-31 10:20:00,43.36,43.38,43.33,43.34,119676.0,37.9251,37.9426,37.8989,37.9077,119676.0
2017-10-31 10:25:00,43.35,43.37,43.31,43.35,126044.0,37.9164,37.9339,37.8814,37.9164,126044.0
2017-10-31 10:30:00,43.36,43.39,43.32,43.32,81176.0,37.9251,37.9514,37.8902,37.8902,81176.0
2017-10-31 10:35:00,43.33,43.4,43.32,43.39,84285.0,37.8989,37.9601,37.8902,37.9514,84285.0
2017-10-31 10:40:00,43.39,43.43,43.36,43.43,145947.0,37.9514,37.9864,37.9251,37.9864,145947.0
2017-10-31 10:45:00,43.43,43.48,43.41,43.47,110890.0,37.9864,38.0301,37.9689,38.0214,110890.0
2017-10-31 10:50:00,43.48,43.57,43.48,43.53,107119.0,38.0301,38.1088,38.0301,38.0738,107119.0
2017-10-31 10:55:00,43.52,43.53,43.42,43.45,141650.0,38.0651,38.0738,37.9776,38.0039,141650.0
2017-10-31 11:00:00,43.45,43.49,43.43,43.46,151809.0,38.0039,38.0389,37.9864,38.0126,151809.0
2017-10-31 11:05:00,43.46,43.5,43.35,43.36,162618.0,38.0126,38.0476,37.9164,37.9251,162618.0
2017-10-31 11:10:00,43.36,43.41,43.33,43.34,140932.0,37.9251,37.9689,37.8989,37.9077,140932.0
2017-10-31 11:15:00,43.34,43.39,43.29,43.38,138606.0,37.9077,37.9514,37.8639,37.9426,138606.0
2017-10-31 11:20:00,43.38,43.41,43.35,43.4,122816.0,37.9426,37.9689,37.9164,37.9601,122816.0
2017-10-31 11:25:00,43.4,43.44,43.38,43.43,128064.0,37.9601,37.9951,37.9426,37.9864,128064.0
2017-10-31 11:30:00,43.43,43.43,43.35,43.41,131434.0,37.9864,37.9864,37.9164,37.9689,131434.0
2017-10-31 11:35:00,43.4,43.41,43.38,43.4,105832.0,37.9601,37.9689,37.9426,37.9601,105832.0
2017-10-31 11:40:00,43.4,43.43,43.36,43.38,93104.0,37.9601,37.9864,37.9251,37.9426,93104.0
2017-10-31 11:45:00,43.38,43.41,43.35,43.4,93614.0,37.9426,37.9689,37.9164,37.9601,93614.0
2017-10-31 11:50:00,43.4,43.41,43.36,43.37,85861.0,37.9601,37.9689,37.9251,37.9339,85861.0
2017-10-31 11:55:00,43.36,43.41,43.35,43.4,56616.0,37.9251,37.9689,37.9164,37.9601,56616.0
2017-10-31 12:00:00,43.4,43.42,43.38,43.41,90635.0,37.9601,37.9776,37.9426,37.9689,90635.0
2017-10-31 12:05:00,43.41,43.42,43.33,43.36,111674.0,37.9689,37.9776,37.8989,37.9251,111674.0
2017-10-31 12:10:00,43.36,43.41,43.35,43.38,89054.0,37.9251,37.9689,37.9164,37.9426,89054.0
2017-10-31 12:15:00,43.38,43.4,43.36,43.37,61942.0,37.9426,37.9601,37.9251,37.9339,61942.0
2017-10-31 12:20:00,43.37,43.39,43.32,43.34,81993.0,37.9339,37.9514,37.8902,37.9077,81993.0
2017-10-31 12:25:00,43.34,43.35,43.27,43.29,113306.0,37.9077,37.9164,37.8464,37.8639,113306.0
2017-10-31 12:30:00,43.3,43.33,43.28,43.29,66118.0,37.8727,37.8989,37.8552,37.8639,66118.0
2017-10-31 12:35:00,43.3,43.3,43.26,43.28,86031.0,37.8727,37.8727,37.8377,37.8552,86031.0
2017-10-31 12:40:00,43.29,43.33,43.27,43.32,61766.0,37.8639,37.8989,37.8464,37.8902,61766.0
2017-10-31 12:45:00,43.32,43.37,43.3,43.32,81671.0,37.8902,37.9339,37.8727,37.8902,81671.0
2017-10-31 12:50:00,43.32,43.36,43.31,43.34,73031.0,37.8902,37.9251,37.8814,37.9077,73031.0
2017-10-31 12:55:00,43.34,43.35,43.32,43.34,54363.0,37.9077,37.9164,37.8902,37.9077,54363.0
2017-10-31 13:00:00,43.34,43.34,43.3,43.3,53867.0,37.9077,37.9077,37.8727,37.8727,53867.0
2017-10-31 13:05:00,43.3,43.33,43.28,43.29,60465.0,37.8727,37.8989,37.8552,37.8639,60465.0
2017-10-31 13:10:00,43.29,43.31,43.25,43.26,183002.0,37.8639,37.8814,37.8289,37.8377,183002.0
2017-10-31 13:15:00,43.25,43.26,43.21,43.22,73314.0,37.8289,37.8377,37.7939,37.8027,73314.0
2017-10-31 13:20:00,43.21,43.26,43.21,43.22,97916.0,37.7939,37.8377,37.7939,37.8027,97916.0
2017-10-31 13:25:00,43.22,43.23,43.2,43.21,99288.0,37.8027,37.8114,37.7852,37.7939,99288.0
2017-10-31 13:30:00,43.21,43.23,43.13,43.18,355760.0,37.7939,37.8114,37.724,37.7677,355760.0
2017-10-31 13:35:00,43.18,43.18,43.15,43.16,104024.0,37.7677,37.7677,37.7415,37.7502,104024.0
2017-10-31 13:40:00,43.16,43.17,43.09,43.1,157798.0,37.7502,37.759,37.689,37.6977,157798.0
2017-10-31 13:45:00,43.11,43.14,43.07,43.14,116795.0,37.7065,37.7327,37.6715,37.7327,116795.0
2017-10-31 13:50:00,43.14,43.21,43.14,43.2,137090.0,37.7327,37.7939,37.7327,37.7852,137090.0
2017-10-31 13:55:00,43.2,43.24,43.17,43.2,110769.0,37.7852,37.8202,37.759,37.7852,110769.0
2017-10-31 14:00:00,43.21,43.21,43.17,43.18,129534.0,37.7939,37.7939,37.759,37.7677,129534.0
2017-10-31 14:05:00,43.18,43.2,43.14,43.14,148697.0,37.7677,37.7852,37.7327,37.7327,148697.0
2017-10-31 14:10:00,43.14,43.19,43.09,43.13,155734.0,37.7327,37.7765,37.689,37.724,155734.0
2017-10-31 14:15:00,43.13,43.18,43.11,43.16,126089.0,37.724,37.7677,37.7065,37.7502,126089.0
2017-10-31 14:20:00,43.16,43.17,43.13,43.13,91704.0,37.7502,37.759,37.724,37.724,91704.0
2017-10-31 14:25:00,43.14,43.15,43.11,43.15,125407.0,37.7327,37.7415,37.7065,37.7415,125407.0
2017-10-31 14:30:00,43.15,43.15,43.1,43.11,156223.0,37.7415,37.7415,37.6977,37.7065,156223.0
2017-10-31 14:35:00,43.11,43.19,43.11,43.19,232392.0,37.7065,37.7765,37.7065,37.7765,232392.0
2017-10-31 14:40:00,43.18,43.19,43.14,43.17,132199.0,37.7677,37.7765,37.7327,37.759,132199.0
2017-10-31 14:45:00,43.17,43.2,43.16,43.18,106835.0,37.759,37.7852,37.7502,37.7677,106835.0
2017-10-31 14:50:00,43.18,43.19,43.15,43.16,110358.0,37.7677,37.7765,37.7415,37.7502,110358.0
2017-10-31 14:55:00,43.16,43.21,43.16,43.2,84013.0,37.7502,37.7939,37.7502,37.7852,84013.0
2017-10-31 15:00:00,43.2,43.23,43.18,43.18,117427.0,37.7852,37.8114,37.7677,37.7677,117427.0
2017-10-31 15:05:00,43.19,43.19,43.15,43.16,127995.0,37.7765,37.7765,37.7415,37.7502,127995.0
2017-10-31 15:10:00,43.16,43.19,43.15,43.18,79454.0,37.7502,37.7765,37.7415,37.7677,79454.0
2017-10-31 15:15:00,43.18,43.18,43.13,43.13,146038.0,37.7677,37.7677,37.724,37.724,146038.0
2017-10-31 15:20:00,43.13,43.17,43.13,43.14,130833.0,37.724,37.759,37.724,37.7327,130833.0
2017-10-31 15:25:00,43.14,43.15,43.12,43.12,164713.0,37.7327,37.7415,37.7152,37.7152,164713.0
2017-10-31 15:30:00,43.13,43.13,43.04,43.06,233237.0,37.724,37.724,37.6453,37.6627,233237.0
2017-10-31 15:35:00,43.05,43.11,43.05,43.08,176394.0,37.654,37.7065,37.654,37.6802,176394.0
2017-10-31 15:40:00,43.09,43.09,42.98,42.98,335019.0,37.689,37.689,37.5928,37.5928,335019.0
2017-10-31 15:45:00,42.98,43.05,42.97,43.05,298328.0,37.5928,37.654,37.584,37.654,298328.0
2017-10-31 15:50:00,43.04,43.04,42.96,43.01,439357.0,37.6453,37.6453,37.5753,37.619,439357.0
2017-10-31 15:55:00,43.01,43.04,42.98,42.99,777293.0,37.619,37.6453,37.5928,37.6015,777293.0
2017-11-01 09:30:00,42.72,43.0,41.9,42.65,1020234.0,37.3654,37.6103,36.6481,37.3041,1020234.0
2017-11-01 09:35:00,42.65,42.99,42.62,42.82,545568.0,37.3041,37.6015,37.2779,37.4528,545568.0
2017-11-01 09:40:00,42.82,43.18,42.82,43.09,341418.0,37.4528,37.7677,37.4528,37.689,341418.0
2017-11-01 09:45:00,43.09,43.28,42.99,43.27,383360.0,37.689,37.8552,37.6015,37.8464,383360.0
2017-11-01 09:50:00,43.27,43.32,43.13,43.18,354947.0,37.8464,37.8902,37.724,37.7677,354947.0
2017-11-01 09:55:00,43.18,43.37,43.16,43.28,291578.0,37.7677,37.9339,37.7502,37.8552,291578.0
2017-11-01 10:00:00,43.28,43.28,43.07,43.15,215997.0,37.8552,37.8552,37.6715,37.7415,215997.0
2017-11-01 10:05:00,43.15,43.24,43.08,43.22,140938.0,37.7415,37.8202,37.6802,37.8027,140938.0
2017-11-01 10:10:00,43.22,43.24,43.08,43.12,247379.0,37.8027,37.8202,37.6802,37.7152,247379.0
2017-11-01 10:15:00,43.12,43.13,43.02,43.09,268436.0,37.7152,37.724,37.6278,37.689,268436.0
2017-11-01 10:20:00,43.1,43.14,43.04,43.09,191151.0,37.6977,37.7327,37.6453,37.689,191151.0
2017-11-01 10:25:00,43.09,43.11,43.0,43.02,185121.0,37.689,37.7065,37.6103,37.6278,185121.0
2017-11-01 10:30:00,43.02,43.07,42.86,42.89,233966.0,37.6278,37.6715,37.4878,37.5141,233966.0
2017-11-01 10:35:00,42.89,42.99,42.87,42.88,182929.0,37.5141,37.6015,37.4966,37.5053,182929.0
2017-11-01 10:40:00,42.88,43.0,42.87,42.96,164866.0,37.5053,37.6103,37.4966,37.5753,164866.0
2017-11-01 10:45:00,42.97,43.02,42.96,42.99,120457.0,37.584,37.6278,37.5753,37.6015,120457.0
2017-11-01 10:50:00,43.0,43.05,42.97,42.97,130788.0,37.6103,37.654,37.584,37.584,130788.0
2017-11-01 10:55:00,42.97,42.97,42.86,42.87,140657.0,37.584,37.584,37.4878,37.4966,140657.0
2017-11-01 11:00:00,42.87,42.91,42.82,42.83,129551.0,37.4966,37.5316,37.4528,37.4616,129551.0
2017-11-01 11:05:00,42.83,42.9,42.82,42.82,107932.0,37.4616,37.5228,37.4528,37.4528,107932.0
2017-11-01 11:10:00,42.82,42.85,42.78,42.81,183875.0,37.4528,37.4791,37.4178,37.4441,183875.0
2017-11-01 11:15:00,42.82,42.9,42.8,42.9,107942.0,37.4528,37.5228,37.4353,37.5228,107942.0
2017-11-01 11:20:00,42.9,42.93,42.86,42.88,118615.0,37.5228,37.549,37.4878,37.5053,118615.0
2017-11-01 11:25:00,42.87,42.93,42.87,42.88,121900.0,37.4966,37.549,37.4966,37.5053,121900.0
2017-11-01 11:30:00,42.88,42.9,42.78,42.79,214698.0,37.5053,37.5228,37.4178,37.4266,214698.0
2017-11-01 11:35:00,42.79,42.8,42.71,42.75,200371.0,37.4266,37.4353,37.3566,37.3916,200371.0
2017-11-01 11:40:00,42.74,42.75,42.67,42.69,197854.0,37.3829,37.3916,37.3216,37.3391,197854.0
2017-11-01 11:45:00,42.68,42.72,42.65,42.7,207713.0,37.3304,37.3654,37.3041,37.3479,207713.0
2017-11-01 11:50:00,42.71,42.71,42.64,42.66,157983.0,37.3566,37.3566,37.2954,37.3129,157983.0
2017-11-01 11:55:00,42.66,42.74,42.64,42.72,188641.0,37.3129,37.3829,37.2954,37.3654,188641.0
2017-11-01 12:00:00,42.73,42.74,42.68,42.71,136279.0,37.3741,37.3829,37.3304,37.3566,136279.0
2017-11-01 12:05:00,42.72,42.73,42.66,42.7,144669.0,37.3654,37.3741,37.3129,37.3479,144669.0
2017-11-01 12:10:00,42.71,42.76,42.69,42.76,138737.0,37.3566,37.4004,37.3391,37.4004,138737.0
2017-11-01 12:15:00,42.76,42.86,42.75,42.86,109536.0,37.4004,37.4878,37.3916,37.4878,109536.0
2017-11-01 12:20:00,42.86,42.87,42.75,42.75,110284.0,37.4878,37.4966,37.3916,37.3916,110284.0
2017-11-01 12:25:00,42.76,42.77,42.73,42.76,58399.0,37.4004,37.4091,37.3741,37.4004,58399.0
2017-11-01 12:30:00,42.76,42.79,42.75,42.78,62003.0,37.4004,37.4266,37.3916,37.4178,62003.0
2017-11-01 12:35:00,42.79,42.8,42.73,42.75,87061.0,37.4266,37.4353,37.3741,37.3916,87061.0
2017-11-01 12:40:00,42.75,42.77,42.73,42.73,94897.0,37.3916,37.4091,37.3741,37.3741,94897.0
2017-11-01 12:45:00,42.74,42.75,42.72,42.74,98701.0,37.3829,37.3916,37.3654,37.3829,98701.0
2017-11-01 12:50:00,42.74,42.75,42.72,42.72,81418.0,37.3829,37.3916,37.3654,37.3654,81418.0
2017-11-01 12:55:00,42.72,42.73,42.67,42.69,141668.0,37.3654,37.3741,37.3216,37.3391,141668.0
2017-11-01 13:00:00,42.69,42.7,42.67,42.67,54825.0,37.3391,37.3479,37.3216,37.3216,54825.0
2017-11-01 13:05:00,42.67,42.67,42.6,42.63,92577.0,37.3216,37.3216,37.2604,37.2866,92577.0
2017-11-01 13:10:00,42.63,42.64,42.6,42.63,128853.0,37.2866,37.2954,37.2604,37.2866,128853.0
2017-11-01 13:15:00,42.63,42.68,42.61,42.66,152100.0,37.2866,37.3304,37.2692,37.3129,152100.0
2017-11-01 13:20:00,42.66,42.78,42.63,42.77,85499.0,37.3129,37.4178,37.2866,37.4091,85499.0
2017-11-01 13:25:00,42.77,42.84,42.76,42.82,100454.0,37.4091,37.4703,37.4004,37.4528,100454.0
2017-11-01 13:30:00,42.81,42.85,42.8,42.85,55898.0,37.4441,37.4791,37.4353,37.4791,55898.0
2017-11-01 13:35:00,42.85,42.85,42.79,42.82,110394.0,37.4791,37.4791,37.4266,37.4528,110394.0
2017-11-01 13:40:00,42.82,42.83,42.71,42.72,93832.0,37.4528,37.4616,37.3566,37.3654,93832.0
2017-11-01 13:45:00,42.72,42.77,42.72,42.77,61430.0,37.3654,37.4091,37.3654,37.4091,61430.0
2017-11-01 13:50:00,42.77,42.82,42.75,42.82,92649.0,37.4091,37.4528,37.3916,37.4528,92649.0
2017-11-01 13:55:00,42.82,42.89,42.81,42.86,115945.0,37.4528,37.5141,37.4441,37.4878,115945.0
2017-11-01 14:00:00,42.86,42.91,42.85,42.89,84716.0,37.4878,37.5316,37.4791,37.5141,84716.0
2017-11-01 14:05:00,42.9,42.92,42.8,42.86,112021.0,37.5228,37.5403,37.4353,37.4878,112021.0
2017-11-01 14:10:00,42.85,42.95,42.85,42.94,102546.0,37.4791,37.5665,37.4791,37.5578,102546.0
2017-11-01 14:15:00,42.93,43.0,42.91,42.98,117069.0,37.549,37.6103,37.5316,37.5928,117069.0
2017-11-01 14:20:00,42.98,43.0,42.9,42.96,189163.0,37.5928,37.6103,37.5228,37.5753,189163.0
2017-11-01 14:25:00,42.97,42.99,42.94,42.95,111356.0,37.584,37.6015,37.5578,37.5665,111356.0
2017-11-01 14:30:00,42.95,43.03,42.95,43.02,116258.0,37.5665,37.6365,37.5665,37.6278,116258.0
2017-11-01 14:35:00,43.02,43.1,43.01,43.07,134689.0,37.6278,37.6977,37.619,37.6715,134689.0
2017-11-01 14:40:00,43.07,43.08,43.04,43.08,88366.0,37.6715,37.6802,37.6453,37.6802,88366.0
2017-11-01 14:45:00,43.08,43.16,43.08,43.13,142196.0,37.6802,37.7502,37.6802,37.724,142196.0
2017-11-01 14:50:00,43.13,43.16,43.08,43.13,104755.0,37.724,37.7502,37.6802,37.724,104755.0
2017-11-01 14:55:00,43.14,43.15,43.12,43.13,95119.0,37.7327,37.7415,37.7152,37.724,95119.0
2017-11-01 15:00:00,43.13,43.15,43.09,43.13,169479.0,37.724,37.7415,37.689,37.724,169479.0
2017-11-01 15:05:00,43.13,43.16,43.12,43.16,148819.0,37.724,37.7502,37.7152,37.7502,148819.0
2017-11-01 15:10:00,43.16,43.16,43.12,43.14,116490.0,37.7502,37.7502,37.7152,37.7327,116490.0
2017-11-01 15:15:00,43.14,43.2,43.14,43.16,170931.0,37.7327,37.7852,37.7327,37.7502,170931.0
2017-11-01 15:20:00,43.16,43.16,43.1,43.1,92737.0,37.7502,37.7502,37.6977,37.6977,92737.0
2017-11-01 15:25:00,43.1,43.13,43.09,43.11,99937.0,37.6977,37.724,37.689,37.7065,99937.0
2017-11-01 15:30:00,43.11,43.16,43.11,43.16,145258.0,37.7065,37.7502,37.7065,37.7502,145258.0
2017-11-01 15:35:00,43.16,43.2,43.12,43.19,189253.0,37.7502,37.7852,37.7152,37.7765,189253.0
2017-11-01 15:40:00,43.19,43.22,43.15,43.16,217112.0,37.7765,37.8027,37.7415,37.7502,217112.0
2017-11-01 15:45:00,43.16,43.17,43.1,43.11,200485.0,37.7502,37.759,37.6977,37.7065,200485.0
2017-11-01 15:50:00,43.12,43.14,43.1,43.12,285139.0,37.7152,37.7327,37.6977,37.7152,285139.0
2017-11-01 15:55:00,43.12,43.13,43.08,43.13,454728.0,37.7152,37.724,37.6802,37.724,454728.0
2017-11-02 09:30:00,43.3,43.3,43.12,43.14,268358.0,37.8727,37.8727,37.7152,37.7327,268358.0
2017-11-02 09:35:00,43.13,43.16,43.03,43.08,150665.0,37.724,37.7502,37.6365,37.6802,150665.0
2017-11-02 09:40:00,43.08,43.1,43.01,43.02,136965.0,37.6802,37.6977,37.619,37.6278,136965.0
2017-11-02 09:45:00,43.02,43.02,42.9,43.01,137198.0,37.6278,37.6278,37.5228,37.619,137198.0
2017-11-02 09:50:00,43.02,43.15,43.01,43.14,104454.0,37.6278,37.7415,37.619,37.7327,104454.0
2017-11-02 09:55:00,43.13,43.16,43.03,43.03,63599.0,37.724,37.7502,37.6365,37.6365,63599.0
2017-11-02 10:00:00,43.03,43.06,42.89,42.89,135371.0,37.6365,37.6627,37.5141,37.5141,135371.0
2017-11-02 10:05:00,42.89,42.91,42.74,42.78,139749.0,37.5141,37.5316,37.3829,37.4178,139749.0
2017-11-02 10:10:00,42.77,42.84,42.72,42.73,154273.0,37.4091,37.4703,37.3654,37.3741,154273.0
2017-11-02 10:15:00,42.73,42.79,42.72,42.78,160809.0,37.3741,37.4266,37.3654,37.4178,160809.0
2017-11-02 10:20:00,42.78,42.83,42.75,42.79,79197.0,37.4178,37.4616,37.3916,37.4266,79197.0
2017-11-02 10:25:00,42.79,42.84,42.76,42.82,89814.0,37.4266,37.4703,37.4004,37.4528,89814.0
2017-11-02 10:30:00,42.83,42.86,42.81,42.82,77918.0,37.4616,37.4878,37.4441,37.4528,77918.0
2017-11-02 10:35:00,42.82,42.83,42.78,42.81,141830.0,37.4528,37.4616,37.4178,37.4441,141830.0
2017-11-02 10:40:00,42.81,42.88,42.8,42.8,146551.0,37.4441,37.5053,37.4353,37.4353,146551.0
2017-11-02 10:45:00,42.8,42.83,42.78,42.78,169166.0,37.4353,37.4616,37.4178,37.4178,169166.0
2017-11-02 10:50:00,42.79,42.8,42.72,42.73,117994.0,37.4266,37.4353,37.3654,37.3741,117994.0
2017-11-02 10:55:00,42.73,42.75,42.67,42.71,143484.0,37.3741,37.3916,37.3216,37.3566,143484.0
2017-11-02 11:00:00,42.71,42.83,42.69,42.8,109144.0,37.3566,37.4616,37.3391,37.4353,109144.0
2017-11-02 11:05:00,42.8,42.81,42.75,42.8,61113.0,37.4353,37.4441,37.3916,37.4353,61113.0
2017-11-02 11:10:00,42.79,42.82,42.78,42.79,70188.0,37.4266,37.4528,37.4178,37.4266,70188.0
2017-11-02 11:15:00,42.79,42.89,42.78,42.86,91790.0,37.4266,37.5141,37.4178,37.4878,91790.0
2017-11-02 11:20:00,42.86,42.88,42.82,42.84,85788.0,37.4878,37.5053,37.4528,37.4703,85788.0
2017-11-02 11:25:00,42.84,42.85,42.75,42.79,96434.0,37.4703,37.4791,37.3916,37.4266,96434.0
2017-11-02 11:30:00,42.78,42.79,42.72,42.76,91319.0,37.4178,37.4266,37.3654,37.4004,91319.0
2017-11-02 11:35:00,42.76,42.81,42.71,42.79,148852.0,37.4004,37.4441,37.3566,37.4266,148852.0
2017-11-02 11:40:00,42.78,42.83,42.75,42.77,205575.0,37.4178,37.4616,37.3916,37.4091,205575.0
2017-11-02 11:45:00,42.76,42.84,42.76,42.84,86445.0,37.4004,37.4703,37.4004,37.4703,86445.0
2017-11-02 11:50:00,42.84,42.87,42.83,42.85,82185.0,37.4703,37.4966,37.4616,37.4791,82185.0
2017-11-02 11:55:00,42.84,42.87,42.82,42.85,76134.0,37.4703,37.4966,37.4528,37.4791,76134.0
2017-11-02 12:00:00,42.84,42.87,42.81,42.86,51154.0,37.4703,37.4966,37.4441,37.4878,51154.0
2017-11-02 12:05:00,42.86,42.94,42.85,42.93,121254.0,37.4878,37.5578,37.4791,37.549,121254.0
2017-11-02 12:10:00,42.93,43.03,42.92,43.01,73436.0,37.549,37.6365,37.5403,37.619,73436.0
2017-11-02 12:15:00,43.01,43.03,42.99,42.99,80823.0,37.619,37.6365,37.6015,37.6015,80823.0
2017-11-02 12:20:00,42.99,43.0,42.96,42.97,49974.0,37.6015,37.6103,37.5753,37.584,49974.0
2017-11-02 12:25:00,42.97,43.02,42.97,42.99,74376.0,37.584,37.6278,37.584,37.6015,74376.0
2017-11-02 12:30:00,42.98,43.01,42.95,42.96,50974.0,37.5928,37.619,37.5665,37.5753,50974.0
2017-11-02 12:35:00,42.97,43.01,42.95,42.98,50796.0,37.584,37.619,37.5665,37.5928,50796.0
2017-11-02 12:40:00,42.98,42.99,42.9,42.92,67953.0,37.5928,37.6015,37.5228,37.5403,67953.0
2017-11-02 12:45:00,42.92,42.92,42.85,42.88,54226.0,37.5403,37.5403,37.4791,37.5053,54226.0
2017-11-02 12:50:00,42.88,42.88,42.83,42.84,66215.0,37.5053,37.5053,37.4616,37.4703,66215.0
2017-11-02 12:55:00,42.85,42.89,42.85,42.86,72940.0,37.4791,37.5141,37.4791,37.4878,72940.0
2017-11-02 13:00:00,42.87,42.88,42.83,42.84,26511.0,37.4966,37.5053,37.4616,37.4703,26511.0
2017-11-02 13:05:00,42.84,42.84,42.76,42.77,68543.0,37.4703,37.4703,37.4004,37.4091,68543.0
2017-11-02 13:10:00,42.77,42.8,42.76,42.78,71652.0,37.4091,37.4353,37.4004,37.4178,71652.0
2017-11-02 13:15:00,42.77,42.82,42.77,42.82,45107.0,37.4091,37.4528,37.4091,37.4528,45107.0
2017-11-02 13:20:00,42.81,42.83,42.8,42.81,55987.0,37.4441,37.4616,37.4353,37.4441,55987.0
2017-11-02 13:25:00,42.82,42.83,42.75,42.75,91778.0,37.4528,37.4616,37.3916,37.3916,91778.0
2017-11-02 13:30:00,42.76,42.77,42.74,42.75,42510.0,37.4004,37.4091,37.3829,37.3916,42510.0
2017-11-02 13:35:00,42.74,42.75,42.73,42.73,69733.0,37.3829,37.3916,37.3741,37.3741,69733.0
2017-11-02 13:40:00,42.73,42.75,42.72,42.74,58967.0,37.3741,37.3916,37.3654,37.3829,58967.0
2017-11-02 13:45:00,42.75,42.75,42.72,42.72,96080.0,37.3916,37.3916,37.3654,37.3654,96080.0
2017-11-02 13:50:00,42.73,42.75,42.71,42.73,182246.0,37.3741,37.3916,37.3566,37.3741,182246.0
2017-11-02 13:55:00,42.73,42.75,42.72,42.73,61724.0,37.3741,37.3916,37.3654,37.3741,61724.0
2017-11-02 14:00:00,42.73,42.78,42.73,42.77,84962.0,37.3741,37.4178,37.3741,37.4091,84962.0
2017-11-02 14:05:00,42.77,42.81,42.74,42.75,125060.0,37.4091,37.4441,37.3829,37.3916,125060.0
2017-11-02 14:10:00,42.75,42.76,42.72,42.73,94133.0,37.3916,37.4004,37.3654,37.3741,94133.0
2017-11-02 14:15:00,42.74,42.78,42.73,42.75,82431.0,37.3829,37.4178,37.3741,37.3916,82431.0
2017-11-02 14:20:00,42.75,42.76,42.73,42.76,132221.0,37.3916,37.4004,37.3741,37.4004,132221.0
2017-11-02 14:25:00,42.76,42.78,42.74,42.77,106233.0,37.4004,37.4178,37.3829,37.4091,106233.0
2017-11-02 14:30:00,42.77,42.77,42.73,42.75,53421.0,37.4091,37.4091,37.3741,37.3916,53421.0
2017-11-02 14:35:00,42.75,42.77,42.74,42.74,58471.0,37.3916,37.4091,37.3829,37.3829,58471.0
2017-11-02 14:40:00,42.74,42.75,42.7,42.73,87183.0,37.3829,37.3916,37.3479,37.3741,87183.0
2017-11-02 14:45:00,42.73,42.75,42.71,42.73,63494.0,37.3741,37.3916,37.3566,37.3741,63494.0
2017-11-02 14:50:00,42.73,42.74,42.67,42.67,76745.0,37.3741,37.3829,37.3216,37.3216,76745.0
2017-11-02 14:55:00,42.67,42.68,42.59,42.59,225493.0,37.3216,37.3304,37.2517,37.2517,225493.0
2017-11-02 15:00:00,42.59,42.61,42.57,42.57,333964.0,37.2517,37.2692,37.2342,37.2342,333964.0
2017-11-02 15:05:00,42.57,42.57,42.46,42.5,337403.0,37.2342,37.2342,37.138,37.1729,337403.0
2017-11-02 15:10:00,42.51,42.55,42.5,42.55,185125.0,37.1817,37.2167,37.1729,37.2167,185125.0
2017-11-02 15:15:00,42.55,42.59,42.54,42.58,199603.0,37.2167,37.2517,37.2079,37.2429,199603.0
2017-11-02 15:20:00,42.58,42.65,42.57,42.63,120679.0,37.2429,37.3041,37.2342,37.2866,120679.0
2017-11-02 15:25:00,42.62,42.66,42.61,42.66,111255.0,37.2779,37.3129,37.2692,37.3129,111255.0
2017-11-02 15:30:00,42.65,42.68,42.61,42.64,196278.0,37.3041,37.3304,37.2692,37.2954,196278.0
2017-11-02 15:35:00,42.64,42.69,42.63,42.66,142215.0,37.2954,37.3391,37.2866,37.3129,142215.0
2017-11-02 15:40:00,42.66,42.7,42.65,42.66,157378.0,37.3129,37.3479,37.3041,37.3129,157378.0
2017-11-02 15:45:00,42.66,42.67,42.64,42.65,308149.0,37.3129,37.3216,37.2954,37.3041,308149.0
2017-11-02 15:50:00,42.66,42.67,42.59,42.61,345289.0,37.3129,37.3216,37.2517,37.2692,345289.0
2017-11-02 15:55:00,42.61,42.65,42.58,42.6,615438.0,37.2692,37.3041,37.2429,37.2604,615438.0
2017-11-03 09:30:00,42.6,42.68,42.43,42.45,295923.0,37.2604,37.3304,37.1117,37.1292,295923.0
2017-11-03 09:35:00,42.45,42.73,42.43,42.7,182012.0,37.1292,37.3741,37.1117,37.3479,182012.0
2017-11-03 09:40:00,42.69,42.71,42.62,42.66,124957.0,37.3391,37.3566,37.2779,37.3129,124957.0
2017-11-03 09:45:00,42.66,42.71,42.6,42.71,167858.0,37.3129,37.3566,37.2604,37.3566,167858.0
2017-11-03 09:50:00,42.71,42.71,42.54,42.59,196600.0,37.3566,37.3566,37.2079,37.2517,196600.0
2017-11-03 09:55:00,42.59,42.6,42.47,42.53,80781.0,37.2517,37.2604,37.1467,37.1992,80781.0
2017-11-03 10:00:00,42.53,42.7,42.53,42.69,75388.0,37.1992,37.3479,37.1992,37.3391,75388.0
2017-11-03 10:05:00,42.68,42.7,42.63,42.63,58477.0,37.3304,37.3479,37.2866,37.2866,58477.0
2017-11-03 10:10:00,42.63,42.64,42.57,42.59,74757.0,37.2866,37.2954,37.2342,37.2517,74757.0
2017-11-03 10:15:00,42.59,42.67,42.57,42.66,72567.0,37.2517,37.3216,37.2342,37.3129,72567.0
2017-11-03 10:20:00,42.66,42.69,42.61,42.63,80869.0,37.3129,37.3391,37.2692,37.2866,80869.0
2017-11-03 10:25:00,42.64,42.65,42.58,42.59,72354.0,37.2954,37.3041,37.2429,37.2517,72354.0
2017-11-03 10:30:00,42.6,42.62,42.57,42.59,68901.0,37.2604,37.2779,37.2342,37.2517,68901.0
2017-11-03 10:35:00,42.58,42.59,42.52,42.55,111749.0,37.2429,37.2517,37.1904,37.2167,111749.0
2017-11-03 10:40:00,42.54,42.57,42.48,42.56,80274.0,37.2079,37.2342,37.1554,37.2254,80274.0
2017-11-03 10:45:00,42.56,42.58,42.53,42.54,66830.0,37.2254,37.2429,37.1992,37.2079,66830.0
2017-11-03 10:50:00,42.53,42.57,42.52,42.56,47541.0,37.1992,37.2342,37.1904,37.2254,47541.0
2017-11-03 10:55:00,42.56,42.58,42.54,42.55,73924.0,37.2254,37.2429,37.2079,37.2167,73924.0
2017-11-03 11:00:00,42.56,42.57,42.48,42.5,89233.0,37.2254,37.2342,37.1554,37.1729,89233.0
2017-11-03 11:05:00,42.5,42.53,42.48,42.5,83510.0,37.1729,37.1992,37.1554,37.1729,83510.0
2017-11-03 11:10:00,42.51,42.54,42.49,42.54,71189.0,37.1817,37.2079,37.1642,37.2079,71189.0
2017-11-03 11:15:00,42.54,42.54,42.52,42.53,54784.0,37.2079,37.2079,37.1904,37.1992,54784.0
2017-11-03 11:20:00,42.53,42.54,42.45,42.46,94070.0,37.1992,37.2079,37.1292,37.138,94070.0
2017-11-03 11:25:00,42.47,42.49,42.45,42.47,117779.0,37.1467,37.1642,37.1292,37.1467,117779.0
2017-11-03 11:30:00,42.47,42.48,42.45,42.46,81034.0,37.1467,37.1554,37.1292,37.138,81034.0
2017-11-03 11:35:00,42.46,42.47,42.44,42.46,64809.0,37.138,37.1467,37.1205,37.138,64809.0
2017-11-03 11:40:00,42.45,42.49,42.44,42.49,87317.0,37.1292,37.1642,37.1205,37.1642,87317.0
2017-11-03 11:45:00,42.49,42.5,42.46,42.48,43879.0,37.1642,37.1729,37.138,37.1554,43879.0
2017-11-03 11:50:00,42.48,42.52,42.47,42.49,58968.0,37.1554,37.1904,37.1467,37.1642,58968.0
2017-11-03 11:55:00,42.49,42.52,42.48,42.49,107080.0,37.1642,37.1904,37.1554,37.1642,107080.0
2017-11-03 12:00:00,42.49,42.51,42.47,42.47,73635.0,37.1642,37.1817,37.1467,37.1467,73635.0
2017-11-03 12:05:00,42.48,42.49,42.46,42.49,57125.0,37.1554,37.1642,37.138,37.1642,57125.0
2017-11-03 12:10:00,42.49,42.5,42.46,42.48,70585.0,37.1642,37.1729,37.138,37.1554,70585.0
2017-11-03 12:15:00,42.48,42.49,42.46,42.46,56245.0,37.1554,37.1642,37.138,37.138,56245.0
2017-11-03 12:20:00,42.46,42.48,42.43,42.44,95678.0,37.138,37.1554,37.1117,37.1205,95678.0
2017-11-03 12:25:00,42.44,42.44,42.41,42.41,89449.0,37.1205,37.1205,37.0942,37.0942,89449.0
2017-11-03 12:30:00,42.41,42.46,42.41,42.45,55032.0,37.0942,37.138,37.0942,37.1292,55032.0
2017-11-03 12:35:00,42.44,42.47,42.44,42.47,64450.0,37.1205,37.1467,37.1205,37.1467,64450.0
2017-11-03 12:40:00,42.46,42.51,42.45,42.48,215797.0,37.138,37.1817,37.1292,37.1554,215797.0
2017-11-03 12:45:00,42.47,42.51,42.47,42.48,78246.0,37.1467,37.1817,37.1467,37.1554,78246.0
2017-11-03 12:50:00,42.48,42.49,42.42,42.42,57806.0,37.1554,37.1642,37.103,37.103,57806.0
2017-11-03 12:55:00,42.42,42.43,42.36,42.37,116701.0,37.103,37.1117,37.0505,37.0592,116701.0
2017-11-03 13:00:00,42.37,42.41,42.36,42.41,78276.0,37.0592,37.0942,37.0505,37.0942,78276.0
2017-11-03 13:05:00,42.41,42.41,42.37,42.37,36271.0,37.0942,37.0942,37.0592,37.0592,36271.0
2017-11-03 13:10:00,42.37,42.38,42.35,42.36,67662.0,37.0592,37.068,37.0417,37.0505,67662.0
2017-11-03 13:15:00,42.35,42.36,42.34,42.34,84437.0,37.0417,37.0505,37.033,37.033,84437.0
2017-11-03 13:20:00,42.34,42.35,42.3,42.31,100842.0,37.033,37.0417,36.998,37.0068,100842.0
2017-11-03 13:25:00,42.31,42.31,42.25,42.25,133998.0,37.0068,37.0068,36.9543,36.9543,133998.0
2017-11-03 13:30:00,42.26,42.29,42.23,42.27,214741.0,36.963,36.9893,36.9368,36.9718,214741.0
2017-11-03 13:35:00,42.27,42.28,42.25,42.26,86075.0,36.9718,36.9805,36.9543,36.963,86075.0
2017-11-03 13:40:00,42.26,42.26,42.22,42.23,67792.0,36.963,36.963,36.928,36.9368,67792.0
2017-11-03 13:45:00,42.22,42.23,42.19,42.21,130094.0,36.928,36.9368,36.9018,36.9193,130094.0
2017-11-03 13:50:00,42.21,42.21,42.19,42.19,55366.0,36.9193,36.9193,36.9018,36.9018,55366.0
2017-11-03 13:55:00,42.2,42.27,42.19,42.27,113086.0,36.9105,36.9718,36.9018,36.9718,113086.0
2017-11-03 14:00:00,42.26,42.28,42.23,42.23,190450.0,36.963,36.9805,36.9368,36.9368,190450.0
2017-11-03 14:05:00,42.23,42.29,42.23,42.29,71012.0,36.9368,36.9893,36.9368,36.9893,71012.0
2017-11-03 14:10:00,42.29,42.35,42.28,42.34,87379.0,36.9893,37.0417,36.9805,37.033,87379.0
2017-11-03 14:15:00,42.35,42.36,42.3,42.3,96259.0,37.0417,37.0505,36.998,36.998,96259.0
2017-11-03 14:20:00,42.3,42.33,42.29,42.33,78859.0,36.998,37.0242,36.9893,37.0242,78859.0
2017-11-03 14:25:00,42.33,42.34,42.3,42.3,63283.0,37.0242,37.033,36.998,36.998,63283.0
2017-11-03 14:30:00,42.3,42.35,42.3,42.32,63187.0,36.998,37.0417,36.998,37.0155,63187.0
2017-11-03 14:35:00,42.32,42.33,42.3,42.3,65413.0,37.0155,37.0242,36.998,36.998,65413.0
2017-11-03 14:40:00,42.3,42.35,42.29,42.35,100982.0,36.998,37.0417,36.9893,37.0417,100982.0
2017-11-03 14:45:00,42.35,42.39,42.33,42.38,198120.0,37.0417,37.0767,37.0242,37.068,198120.0
2017-11-03 14:50:00,42.38,42.39,42.36,42.38,54398.0,37.068,37.0767,37.0505,37.068,54398.0
2017-11-03 14:55:00,42.38,42.42,42.38,42.4,138743.0,37.068,37.103,37.068,37.0855,138743.0
2017-11-03 15:00:00,42.4,42.43,42.37,42.43,128318.0,37.0855,37.1117,37.0592,37.1117,128318.0
2017-11-03 15:05:00,42.42,42.43,42.38,42.39,112959.0,37.103,37.1117,37.068,37.0767,112959.0
2017-11-03 15:10:00,42.4,42.4,42.34,42.35,104459.0,37.0855,37.0855,37.033,37.0417,104459.0
2017-11-03 15:15:00,42.35,42.36,42.32,42.32,92995.0,37.0417,37.0505,37.0155,37.0155,92995.0
2017-11-03 15:20:00,42.32,42.37,42.32,42.36,100215.0,37.0155,37.0592,37.0155,37.0505,100215.0
2017-11-03 15:25:00,42.35,42.39,42.35,42.38,86534.0,37.0417,37.0767,37.0417,37.068,86534.0
2017-11-03 15:30:00,42.38,42.42,42.37,42.39,122102.0,37.068,37.103,37.0592,37.0767,122102.0
2017-11-03 15:35:00,42.39,42.42,42.39,42.4,80942.0,37.0767,37.103,37.0767,37.0855,80942.0
2017-11-03 15:40:00,42.41,42.43,42.38,42.4,161425.0,37.0942,37.1117,37.068,37.0855,161425.0
2017-11-03 15:45:00,42.4,42.4,42.37,42.37,206254.0,37.0855,37.0855,37.0592,37.0592,206254.0
2017-11-03 15:50:00,42.38,42.38,42.33,42.37,293324.0,37.068,37.068,37.0242,37.0592,293324.0
2017-11-03 15:55:00,42.38,42.39,42.31,42.33,689258.0,37.068,37.0767,37.0068,37.0242,689258.0
2017-11-06 09:30:00,42.3,42.36,41.35,42.05,1465042.0,36.998,37.0505,36.1671,36.7793,1465042.0
2017-11-06 09:35:00,42.05,42.06,41.83,42.0,399654.0,36.7793,36.7881,36.5869,36.7356,399654.0
2017-11-06 09:40:00,42.0,42.16,41.98,42.12,276361.0,36.7356,36.8756,36.7181,36.8406,276361.0
2017-11-06 09:45:00,42.12,42.16,41.98,42.11,230177.0,36.8406,36.8756,36.7181,36.8318,230177.0
2017-11-06 09:50:00,42.11,42.18,41.98,42.15,182273.0,36.8318,36.8931,36.7181,36.8668,182273.0
2017-11-06 09:55:00,42.16,42.2,41.99,42.04,172258.0,36.8756,36.9105,36.7269,36.7706,172258.0
2017-11-06 10:00:00,42.05,42.07,42.01,42.04,182871.0,36.7793,36.7968,36.7444,36.7706,182871.0
2017-11-06 10:05:00,42.05,42.14,42.03,42.1,148535.0,36.7793,36.8581,36.7619,36.8231,148535.0
2017-11-06 10:10:00,42.11,42.14,42.02,42.02,125898.0,36.8318,36.8581,36.7531,36.7531,125898.0
2017-11-06 10:15:00,42.03,42.09,42.01,42.02,224000.0,36.7619,36.8143,36.7444,36.7531,224000.0
2017-11-06 10:20:00,42.01,42.11,42.0,42.07,286443.0,36.7444,36.8318,36.7356,36.7968,286443.0
2017-11-06 10:25:00,42.07,42.11,42.07,42.11,143354.0,36.7968,36.8318,36.7968,36.8318,143354.0
2017-11-06 10:30:00,42.1,42.14,42.04,42.05,201646.0,36.8231,36.8581,36.7706,36.7793,201646.0
2017-11-06 10:35:00,42.05,42.06,42.0,42.02,125192.0,36.7793,36.7881,36.7356,36.7531,125192.0
2017-11-06 10:40:00,42.02,42.04,41.97,42.04,299029.0,36.7531,36.7706,36.7094,36.7706,299029.0
2017-11-06 10:45:00,42.05,42.06,42.01,42.02,64839.0,36.7793,36.7881,36.7444,36.7531,64839.0
2017-11-06 10:50:00,42.02,42.05,41.99,41.99,150642.0,36.7531,36.7793,36.7269,36.7269,150642.0
2017-11-06 10:55:00,42.0,42.05,41.99,42.01,78685.0,36.7356,36.7793,36.7269,36.7444,78685.0
2017-11-06 11:00:00,42.0,42.01,41.95,41.98,117318.0,36.7356,36.7444,36.6919,36.7181,117318.0
2017-11-06 11:05:00,41.97,41.99,41.95,41.97,50784.0,36.7094,36.7269,36.6919,36.7094,50784.0
2017-11-06 11:10:00,41.97,42.0,41.95,41.97,94435.0,36.7094,36.7356,36.6919,36.7094,94435.0
2017-11-06 11:15:00,41.96,41.98,41.95,41.98,74367.0,36.7006,36.7181,36.6919,36.7181,74367.0
2017-11-06 11:20:00,41.98,42.04,41.98,42.03,78557.0,36.7181,36.7706,36.7181,36.7619,78557.0
2017-11-06 11:25:00,42.03,42.05,42.0,42.02,94302.0,36.7619,36.7793,36.7356,36.7531,94302.0
2017-11-06 11:30:00,42.02,42.05,41.99,42.0,82226.0,36.7531,36.7793,36.7269,36.7356,82226.0
2017-11-06 11:35:00,42.0,42.02,41.95,41.99,93168.0,36.7356,36.7531,36.6919,36.7269,93168.0
2017-11-06 11:40:00,42.0,42.0,41.95,41.96,83620.0,36.7356,36.7356,36.6919,36.7006,83620.0
2017-11-06 11:45:00,41.95,41.96,41.88,41.9,162040.0,36.6919,36.7006,36.6307,36.6481,162040.0
2017-11-06 11:50:00,41.9,41.94,41.89,41.92,129008.0,36.6481,36.6831,36.6394,36.6656,129008.0
2017-11-06 11:55:00,41.93,41.93,41.9,41.91,61468.0,36.6744,36.6744,36.6481,36.6569,61468.0
2017-11-06 12:00:00,41.92,41.97,41.91,41.94,120571.0,36.6656,36.7094,36.6569,36.6831,120571.0
2017-11-06 12:05:00,41.93,41.98,41.91,41.96,114628.0,36.6744,36.7181,36.6569,36.7006,114628.0
2017-11-06 12:10:00,41.97,41.97,41.92,41.95,51387.0,36.7094,36.7094,36.6656,36.6919,51387.0
2017-11-06 12:15:00,41.95,42.02,41.94,42.02,79831.0,36.6919,36.7531,36.6831,36.7531,79831.0
2017-11-06 12:20:00,42.01,42.02,41.95,41.98,130212.0,36.7444,36.7531,36.6919,36.7181,130212.0
2017-11-06 12:25:00,41.98,42.0,41.97,41.98,70127.0,36.7181,36.7356,36.7094,36.7181,70127.0
2017-11-06 12:30:00,41.98,42.0,41.97,41.99,66282.0,36.7181,36.7356,36.7094,36.7269,66282.0
2017-11-06 12:35:00,41.99,42.03,41.98,42.02,55145.0,36.7269,36.7619,36.7181,36.7531,55145.0
2017-11-06 12:40:00,42.02,42.04,42.01,42.04,41951.0,36.7531,36.7706,36.7444,36.7706,41951.0
2017-11-06 12:45:00,42.03,42.07,42.02,42.03,74348.0,36.7619,36.7968,36.7531,36.7619,74348.0
2017-11-06 12:50:00,42.03,42.05,42.02,42.05,60782.0,36.7619,36.7793,36.7531,36.7793,60782.0
2017-11-06 12:55:00,42.04,42.11,42.03,42.05,153415.0,36.7706,36.8318,36.7619,36.7793,153415.0
2017-11-06 13:00:00,42.06,42.06,42.04,42.04,25819.0,36.7881,36.7881,36.7706,36.7706,25819.0
2017-11-06 13:05:00,42.04,42.09,42.03,42.06,145038.0,36.7706,36.8143,36.7619,36.7881,145038.0
2017-11-06 13:10:00,42.07,42.1,42.06,42.06,83847.0,36.7968,36.8231,36.7881,36.7881,83847.0
2017-11-06 13:15:00,42.06,42.08,42.06,42.06,54169.0,36.7881,36.8056,36.7881,36.7881,54169.0
2017-11-06 13:20:00,42.06,42.12,42.06,42.1,134804.0,36.7881,36.8406,36.7881,36.8231,134804.0
2017-11-06 13:25:00,42.1,42.12,42.01,42.02,150889.0,36.8231,36.8406,36.7444,36.7531,150889.0
2017-11-06 13:30:00,42.02,42.06,42.01,42.04,103353.0,36.7531,36.7881,36.7444,36.7706,103353.0
2017-11-06 13:35:00,42.05,42.06,41.99,42.0,121346.0,36.7793,36.7881,36.7269,36.7356,121346.0
2017-11-06 13:40:00,42.0,42.05,42.0,42.04,83969.0,36.7356,36.7793,36.7356,36.7706,83969.0
2017-11-06 13:45:00,42.04,42.04,42.01,42.02,62467.0,36.7706,36.7706,36.7444,36.7531,62467.0
2017-11-06 13:50:00,42.02,42.03,41.99,42.02,94490.0,36.7531,36.7619,36.7269,36.7531,94490.0
2017-11-06 13:55:00,42.02,42.05,42.02,42.03,66293.0,36.7531,36.7793,36.7531,36.7619,66293.0
2017-11-06 14:00:00,42.03,42.06,42.02,42.03,120211.0,36.7619,36.7881,36.7531,36.7619,120211.0
2017-11-06 14:05:00,42.04,42.04,42.01,42.02,69811.0,36.7706,36.7706,36.7444,36.7531,69811.0
2017-11-06 14:10:00,42.02,42.05,42.02,42.05,104391.0,36.7531,36.7793,36.7531,36.7793,104391.0
2017-11-06 14:15:00,42.04,42.05,42.01,42.02,138809.0,36.7706,36.7793,36.7444,36.7531,138809.0
2017-11-06 14:20:00,42.02,42.05,42.02,42.02,96153.0,36.7531,36.7793,36.7531,36.7531,96153.0
2017-11-06 14:25:00,42.02,42.03,41.98,42.0,197546.0,36.7531,36.7619,36.7181,36.7356,197546.0
2017-11-06 14:30:00,42.0,42.01,41.98,42.0,88518.0,36.7356,36.7444,36.7181,36.7356,88518.0
2017-11-06 14:35:00,42.0,42.04,41.99,42.03,110738.0,36.7356,36.7706,36.7269,36.7619,110738.0
2017-11-06 14:40:00,42.03,42.05,42.01,42.04,114047.0,36.7619,36.7793,36.7444,36.7706,114047.0
2017-11-06 14:45:00,42.04,42.04,42.01,42.01,85377.0,36.7706,36.7706,36.7444,36.7444,85377.0
2017-11-06 14:50:00,42.02,42.03,42.0,42.02,127831.0,36.7531,36.7619,36.7356,36.7531,127831.0
2017-11-06 14:55:00,42.03,42.03,41.99,42.01,148741.0,36.7619,36.7619,36.7269,36.7444,148741.0
2017-11-06 15:00:00,42.01,42.03,42.01,42.02,78654.0,36.7444,36.7619,36.7444,36.7531,78654.0
2017-11-06 15:05:00,42.02,42.03,42.0,42.03,138546.0,36.7531,36.7619,36.7356,36.7619,138546.0
2017-11-06 15:10:00,42.02,42.05,42.02,42.04,133371.0,36.7531,36.7793,36.7531,36.7706,133371.0
2017-11-06 15:15:00,42.04,42.05,42.01,42.03,205891.0,36.7706,36.7793,36.7444,36.7619,205891.0
2017-11-06 15:20:00,42.03,42.03,42.01,42.01,91843.0,36.7619,36.7619,36.7444,36.7444,91843.0
2017-11-06 15:25:00,42.02,42.02,41.99,42.0,140583.0,36.7531,36.7531,36.7269,36.7356,140583.0
2017-11-06 15:30:00,42.0,42.05,42.0,42.04,179387.0,36.7356,36.7793,36.7356,36.7706,179387.0
2017-11-06 15:35:00,42.04,42.08,42.03,42.07,182575.0,36.7706,36.8056,36.7619,36.7968,182575.0
2017-11-06 15:40:00,42.06,42.07,42.02,42.05,186383.0,36.7881,36.7968,36.7531,36.7793,186383.0
2017-11-06 15:45:00,42.05,42.09,42.04,42.09,254319.0,36.7793,36.8143,36.7706,36.8143,254319.0
2017-11-06 15:50:00,42.09,42.09,42.07,42.09,297838.0,36.8143,36.8143,36.7968,36.8143,297838.0
2017-11-06 15:55:00,42.09,42.14,42.08,42.14,767810.0,36.8143,36.8581,36.8056,36.8581,767810.0
2017-11-07 09:30:00,42.15,42.41,42.12,42.19,278448.0,36.8668,37.0942,36.8406,36.9018,278448.0
2017-11-07 09:35:00,42.16,42.22,42.06,42.14,189713.0,36.8756,36.928,36.7881,36.8581,189713.0
2017-11-07 09:40:00,42.15,42.31,42.14,42.3,61009.0,36.8668,37.0068,36.8581,36.998,61009.0
2017-11-07 09:45:00,42.3,42.32,42.19,42.19,87450.0,36.998,37.0155,36.9018,36.9018,87450.0
2017-11-07 09:50:00,42.19,42.26,42.18,42.24,97085.0,36.9018,36.963,36.8931,36.9455,97085.0
2017-11-07 09:55:00,42.25,42.3,42.18,42.28,75238.0,36.9543,36.998,36.8931,36.9805,75238.0
2017-11-07 10:00:00,42.28,42.33,42.18,42.19,100436.0,36.9805,37.0242,36.8931,36.9018,100436.0
2017-11-07 10:05:00,42.18,42.28,42.17,42.21,56644.0,36.8931,36.9805,36.8843,36.9193,56644.0
2017-11-07 10:10:00,42.2,42.21,42.18,42.19,48485.0,36.9105,36.9193,36.8931,36.9018,48485.0
2017-11-07 10:15:00,42.19,42.23,42.15,42.18,86215.0,36.9018,36.9368,36.8668,36.8931,86215.0
2017-11-07 10:20:00,42.18,42.19,42.12,42.12,68821.0,36.8931,36.9018,36.8406,36.8406,68821.0
2017-11-07 10:25:00,42.13,42.13,42.05,42.05,111615.0,36.8493,36.8493,36.7793,36.7793,111615.0
2017-11-07 10:30:00,42.05,42.06,41.98,42.0,82985.0,36.7793,36.7881,36.7181,36.7356,82985.0
2017-11-07 10:35:00,42.01,42.02,41.97,42.0,132493.0,36.7444,36.7531,36.7094,36.7356,132493.0
2017-11-07 10:40:00,42.0,42.04,41.97,41.97,99209.0,36.7356,36.7706,36.7094,36.7094,99209.0
2017-11-07 10:45:00,41.96,41.99,41.91,41.96,133286.0,36.7006,36.7269,36.6569,36.7006,133286.0
2017-11-07 10:50:00,41.95,41.96,41.9,41.94,63483.0,36.6919,36.7006,36.6481,36.6831,63483.0
2017-11-07 10:55:00,41.93,41.96,41.92,41.93,76017.0,36.6744,36.7006,36.6656,36.6744,76017.0
2017-11-07 11:00:00,41.93,41.93,41.83,41.86,221811.0,36.6744,36.6744,36.5869,36.6132,221811.0
2017-11-07 11:05:00,41.86,41.91,41.85,41.9,149969.0,36.6132,36.6569,36.6044,36.6481,149969.0
2017-11-07 11:10:00,41.9,41.94,41.88,41.94,175980.0,36.6481,36.6831,36.6307,36.6831,175980.0
2017-11-07 11:15:00,41.93,41.93,41.84,41.85,92321.0,36.6744,36.6744,36.5957,36.6044,92321.0
2017-11-07 11:20:00,41.84,41.87,41.82,41.85,99951.0,36.5957,36.6219,36.5782,36.6044,99951.0
2017-11-07 11:25:00,41.84,41.88,41.84,41.88,151576.0,36.5957,36.6307,36.5957,36.6307,151576.0
2017-11-07 11:30:00,41.87,41.91,41.84,41.85,139351.0,36.6219,36.6569,36.5957,36.6044,139351.0
2017-11-07 11:35:00,41.86,41.86,41.84,41.85,139167.0,36.6132,36.6132,36.5957,36.6044,139167.0
2017-11-07 11:40:00,41.84,41.86,41.83,41.84,95452.0,36.5957,36.6132,36.5869,36.5957,95452.0
2017-11-07 11:45:00,41.84,41.85,41.8,41.8,81353.0,36.5957,36.6044,36.5607,36.5607,81353.0
2017-11-07 11:50:00,41.8,41.81,41.74,41.8,154567.0,36.5607,36.5694,36.5082,36.5607,154567.0
2017-11-07 11:55:00,41.8,41.81,41.75,41.76,60860.0,36.5607,36.5694,36.5169,36.5257,60860.0
2017-11-07 12:00:00,41.77,41.83,41.75,41.8,134951.0,36.5344,36.5869,36.5169,36.5607,134951.0
2017-11-07 12:05:00,41.8,41.81,41.78,41.79,99988.0,36.5607,36.5694,36.5432,36.5519,99988.0
2017-11-07 12:10:00,41.79,41.86,41.75,41.86,106843.0,36.5519,36.6132,36.5169,36.6132,106843.0
2017-11-07 12:15:00,41.86,41.87,41.83,41.83,55750.0,36.6132,36.6219,36.5869,36.5869,55750.0
2017-11-07 12:20:00,41.84,41.84,41.8,41.83,46091.0,36.5957,36.5957,36.5607,36.5869,46091.0
2017-11-07 12:25:00,41.83,41.84,41.81,41.82,32323.0,36.5869,36.5957,36.5694,36.5782,32323.0
2017-11-07 12:30:00,41.82,41.83,41.81,41.81,63916.0,36.5782,36.5869,36.5694,36.5694,63916.0
2017-11-07 12:35:00,41.81,41.85,41.81,41.83,88767.0,36.5694,36.6044,36.5694,36.5869,88767.0
2017-11-07 12:40:00,41.84,41.84,41.78,41.78,55210.0,36.5957,36.5957,36.5432,36.5432,55210.0
2017-11-07 12:45:00,41.78,41.79,41.77,41.79,56321.0,36.5432,36.5519,36.5344,36.5519,56321.0
2017-11-07 12:50:00,41.79,41.8,41.76,41.76,47828.0,36.5519,36.5607,36.5257,36.5257,47828.0
2017-11-07 12:55:00,41.76,41.77,41.75,41.77,107430.0,36.5257,36.5344,36.5169,36.5344,107430.0
2017-11-07 13:00:00,41.77,41.77,41.76,41.76,32987.0,36.5344,36.5344,36.5257,36.5257,32987.0
2017-11-07 13:05:00,41.76,41.77,41.74,41.75,109446.0,36.5257,36.5344,36.5082,36.5169,109446.0
2017-11-07 13:10:00,41.74,41.76,41.73,41.76,108347.0,36.5082,36.5257,36.4995,36.5257,108347.0
2017-11-07 13:15:00,41.76,41.81,41.74,41.8,71270.0,36.5257,36.5694,36.5082,36.5607,71270.0
2017-11-07 13:20:00,41.81,41.81,41.76,41.79,102175.0,36.5694,36.5694,36.5257,36.5519,102175.0
2017-11-07 13:25:00,41.78,41.81,41.76,41.8,62193.0,36.5432,36.5694,36.5257,36.5607,62193.0
2017-11-07 13:30:00,41.8,41.81,41.79,41.81,35022.0,36.5607,36.5694,36.5519,36.5694,35022.0
2017-11-07 13:35:00,41.8,41.82,41.76,41.76,63094.0,36.5607,36.5782,36.5257,36.5257,63094.0
2017-11-07 13:40:00,41.76,41.77,41.69,41.71,110862.0,36.5257,36.5344,36.4645,36.482,110862.0
2017-11-07 13:45:00,41.7,41.71,41.67,41.68,107100.0,36.4732,36.482,36.447,36.4557,107100.0
2017-11-07 13:50:00,41.68,41.72,41.67,41.71,59894.0,36.4557,36.4907,36.447,36.482,59894.0
2017-11-07 13:55:00,41.7,41.71,41.69,41.7,34894.0,36.4732,36.482,36.4645,36.4732,34894.0
2017-11-07 14:00:00,41.71,41.73,41.69,41.72,55542.0,36.482,36.4995,36.4645,36.4907,55542.0
2017-11-07 14:05:00,41.72,41.76,41.71,41.73,77005.0,36.4907,36.5257,36.482,36.4995,77005.0
2017-11-07 14:10:00,41.72,41.73,41.7,41.71,42347.0,36.4907,36.4995,36.4732,36.482,42347.0
2017-11-07 14:15:00,41.71,41.72,41.69,41.71,71411.0,36.482,36.4907,36.4645,36.482,71411.0
2017-11-07 14:20:00,41.7,41.71,41.67,41.68,91130.0,36.4732,36.482,36.447,36.4557,91130.0
2017-11-07 14:25:00,41.69,41.71,41.68,41.71,55990.0,36.4645,36.482,36.4557,36.482,55990.0
2017-11-07 14:30:00,41.71,41.75,41.7,41.74,74843.0,36.482,36.5169,36.4732,36.5082,74843.0
2017-11-07 14:35:00,41.74,41.76,41.73,41.73,84571.0,36.5082,36.5257,36.4995,36.4995,84571.0
2017-11-07 14:40:00,41.73,41.74,41.71,41.72,75425.0,36.4995,36.5082,36.482,36.4907,75425.0
2017-11-07 14:45:00,41.71,41.73,41.7,41.7,67847.0,36.482,36.4995,36.4732,36.4732,67847.0
2017-11-07 14:50:00,41.69,41.7,41.66,41.66,64738.0,36.4645,36.4732,36.4382,36.4382,64738.0
2017-11-07 14:55:00,41.66,41.67,41.62,41.63,59855.0,36.4382,36.447,36.4032,36.412,59855.0
2017-11-07 15:00:00,41.64,41.65,41.59,41.6,96920.0,36.4207,36.4295,36.377,36.3857,96920.0
2017-11-07 15:05:00,41.6,41.64,41.6,41.63,69425.0,36.3857,36.4207,36.3857,36.412,69425.0
2017-11-07 15:10:00,41.62,41.68,41.62,41.68,73998.0,36.4032,36.4557,36.4032,36.4557,73998.0
2017-11-07 15:15:00,41.68,41.69,41.65,41.68,47270.0,36.4557,36.4645,36.4295,36.4557,47270.0
2017-11-07 15:20:00,41.68,41.69,41.63,41.66,81865.0,36.4557,36.4645,36.412,36.4382,81865.0
2017-11-07 15:25:00,41.66,41.66,41.62,41.63,76936.0,36.4382,36.4382,36.4032,36.412,76936.0
2017-11-07 15:30:00,41.64,41.66,41.62,41.65,153556.0,36.4207,36.4382,36.4032,36.4295,153556.0
2017-11-07 15:35:00,41.65,41.65,41.62,41.64,168685.0,36.4295,36.4295,36.4032,36.4207,168685.0
2017-11-07 15:40:00,41.65,41.65,41.63,41.65,199576.0,36.4295,36.4295,36.412,36.4295,199576.0
2017-11-07 15:45:00,41.64,41.65,41.6,41.63,188471.0,36.4207,36.4295,36.3857,36.412,188471.0
2017-11-07 15:50:00,41.64,41.69,41.63,41.68,255125.0,36.4207,36.4645,36.412,36.4557,255125.0
2017-11-07 15:55:00,41.68,41.7,41.66,41.69,459870.0,36.4557,36.4732,36.4382,36.4645,459870.0
2017-11-08 09:30:00,41.86,41.88,41.7,41.76,215021.0,36.6132,36.6307,36.4732,36.5257,215021.0
2017-11-08 09:35:00,41.76,41.87,41.75,41.85,139075.0,36.5257,36.6219,36.5169,36.6044,139075.0
2017-11-08 09:40:00,41.84,41.87,41.68,41.69,169555.0,36.5957,36.6219,36.4557,36.4645,169555.0
2017-11-08 09:45:00,41.69,41.74,41.58,41.59,182254.0,36.4645,36.5082,36.3683,36.377,182254.0
2017-11-08 09:50:00,41.59,41.74,41.59,41.69,268668.0,36.377,36.5082,36.377,36.4645,268668.0
2017-11-08 09:55:00,41.68,41.74,41.68,41.71,141373.0,36.4557,36.5082,36.4557,36.482,141373.0
2017-11-08 10:00:00,41.71,41.75,41.69,41.71,110172.0,36.482,36.5169,36.4645,36.482,110172.0
2017-11-08 10:05:00,41.71,41.74,41.63,41.64,121500.0,36.482,36.5082,36.412,36.4207,121500.0
2017-11-08 10:10:00,41.64,41.7,41.62,41.67,95864.0,36.4207,36.4732,36.4032,36.447,95864.0
2017-11-08 10:15:00,41.67,41.67,41.62,41.62,132561.0,36.447,36.447,36.4032,36.4032,132561.0
2017-11-08 10:20:00,41.62,41.66,41.61,41.66,62024.0,36.4032,36.4382,36.3945,36.4382,62024.0
2017-11-08 10:25:00,41.66,41.68,41.65,41.68,34144.0,36.4382,36.4557,36.4295,36.4557,34144.0
2017-11-08 10:30:00,41.68,41.71,41.64,41.65,136355.0,36.4557,36.482,36.4207,36.4295,136355.0
2017-11-08 10:35:00,41.65,41.68,41.63,41.64,58343.0,36.4295,36.4557,36.412,36.4207,58343.0
2017-11-08 10:40:00,41.64,41.68,41.63,41.66,80090.0,36.4207,36.4557,36.412,36.4382,80090.0
2017-11-08 10:45:00,41.66,41.67,41.6,41.66,89098.0,36.4382,36.447,36.3857,36.4382,89098.0
2017-11-08 10:50:00,41.65,41.71,41.63,41.63,109334.0,36.4295,36.482,36.412,36.412,109334.0
2017-11-08 10:55:00,41.63,41.66,41.62,41.66,87942.0,36.412,36.4382,36.4032,36.4382,87942.0
2017-11-08 11:00:00,41.66,41.7,41.65,41.66,105855.0,36.4382,36.4732,36.4295,36.4382,105855.0
2017-11-08 11:05:00,41.66,41.7,41.64,41.66,83330.0,36.4382,36.4732,36.4207,36.4382,83330.0
2017-11-08 11:10:00,41.66,41.67,41.64,41.64,54545.0,36.4382,36.447,36.4207,36.4207,54545.0
2017-11-08 11:15:00,41.64,41.66,41.61,41.62,136349.0,36.4207,36.4382,36.3945,36.4032,136349.0
2017-11-08 11:20:00,41.62,41.68,41.61,41.65,160474.0,36.4032,36.4557,36.3945,36.4295,160474.0
2017-11-08 11:25:00,41.66,41.67,41.62,41.65,116748.0,36.4382,36.447,36.4032,36.4295,116748.0
2017-11-08 11:30:00,41.65,41.68,41.62,41.64,70973.0,36.4295,36.4557,36.4032,36.4207,70973.0
2017-11-08 11:35:00,41.63,41.64,41.61,41.63,49750.0,36.412,36.4207,36.3945,36.412,49750.0
2017-11-08 11:40:00,41.63,41.65,41.61,41.61,61988.0,36.412,36.4295,36.3945,36.3945,61988.0
2017-11-08 11:45:00,41.6,41.61,41.53,41.57,129923.0,36.3857,36.3945,36.3245,36.3595,129923.0
2017-11-08 11:50:00,41.58,41.62,41.58,41.61,89566.0,36.3683,36.4032,36.3683,36.3945,89566.0
2017-11-08 11:55:00,41.6,41.66,41.6,41.65,125200.0,36.3857,36.4382,36.3857,36.4295,125200.0
2017-11-08 12:00:00,41.65,41.69,41.64,41.69,83367.0,36.4295,36.4645,36.4207,36.4645,83367.0
2017-11-08 12:05:00,41.69,41.69,41.65,41.65,99055.0,36.4645,36.4645,36.4295,36.4295,99055.0
2017-11-08 12:10:00,41.65,41.68,41.63,41.68,96157.0,36.4295,36.4557,36.412,36.4557,96157.0
2017-11-08 12:15:00,41.68,41.76,41.67,41.75,232746.0,36.4557,36.5257,36.447,36.5169,232746.0
2017-11-08 12:20:00,41.75,41.8,41.75,41.8,78131.0,36.5169,36.5607,36.5169,36.5607,78131.0
2017-11-08 12:25:00,41.8,41.8,41.79,41.8,92196.0,36.5607,36.5607,36.5519,36.5607,92196.0
2017-11-08 12:30:00,41.8,41.82,41.76,41.82,294488.0,36.5607,36.5782,36.5257,36.5782,294488.0
2017-11-08 12:35:00,41.81,41.83,41.81,41.83,23875.0,36.5694,36.5869,36.5694,36.5869,23875.0
2017-11-08 12:40:00,41.83,41.85,41.82,41.84,79952.0,36.5869,36.6044,36.5782,36.5957,79952.0
2017-11-08 12:45:00,41.85,41.92,41.84,41.9,133757.0,36.6044,36.6656,36.5957,36.6481,133757.0
2017-11-08 12:50:00,41.91,41.92,41.84,41.89,245044.0,36.6569,36.6656,36.5957,36.6394,245044.0
2017-11-08 12:55:00,41.88,41.92,41.88,41.9,118094.0,36.6307,36.6656,36.6307,36.6481,118094.0
2017-11-08 13:00:00,41.9,41.97,41.89,41.96,150970.0,36.6481,36.7094,36.6394,36.7006,150970.0
2017-11-08 13:05:00,41.96,41.96,41.92,41.93,60129.0,36.7006,36.7006,36.6656,36.6744,60129.0
2017-11-08 13:10:00,41.93,41.95,41.92,41.93,55499.0,36.6744,36.6919,36.6656,36.6744,55499.0
2017-11-08 13:15:00,41.93,41.93,41.89,41.9,94825.0,36.6744,36.6744,36.6394,36.6481,94825.0
2017-11-08 13:20:00,41.9,41.92,41.89,41.91,55668.0,36.6481,36.6656,36.6394,36.6569,55668.0
2017-11-08 13:25:00,41.91,41.92,41.9,41.9,62749.0,36.6569,36.6656,36.6481,36.6481,62749.0
2017-11-08 13:30:00,41.9,41.91,41.9,41.91,40313.0,36.6481,36.6569,36.6481,36.6569,40313.0
2017-11-08 13:35:00,41.91,41.95,41.9,41.94,63342.0,36.6569,36.6919,36.6481,36.6831,63342.0
2017-11-08 13:40:00,41.95,41.96,41.94,41.96,62243.0,36.6919,36.7006,36.6831,36.7006,62243.0
2017-11-08 13:45:00,41.96,41.99,41.95,41.98,134865.0,36.7006,36.7269,36.6919,36.7181,134865.0
2017-11-08 13:50:00,41.98,42.01,41.96,42.01,101423.0,36.7181,36.7444,36.7006,36.7444,101423.0
2017-11-08 13:55:00,42.01,42.01,41.97,41.98,44370.0,36.7444,36.7444,36.7094,36.7181,44370.0
2017-11-08 14:00:00,41.98,41.99,41.97,41.98,35583.0,36.7181,36.7269,36.7094,36.7181,35583.0
2017-11-08 14:05:00,41.98,41.99,41.93,41.94,64010.0,36.7181,36.7269,36.6744,36.6831,64010.0
2017-11-08 14:10:00,41.95,41.96,41.9,41.92,102219.0,36.6919,36.7006,36.6481,36.6656,102219.0
2017-11-08 14:15:00,41.91,41.96,41.91,41.96,53598.0,36.6569,36.7006,36.6569,36.7006,53598.0
2017-11-08 14:20:00,41.95,41.95,41.91,41.94,214329.0,36.6919,36.6919,36.6569,36.6831,214329.0
2017-11-08 14:25:00,41.93,41.95,41.9,41.93,123124.0,36.6744,36.6919,36.6481,36.6744,123124.0
2017-11-08 14:30:00,41.93,41.94,41.86,41.89,80631.0,36.6744,36.6831,36.6132,36.6394,80631.0
2017-11-08 14:35:00,41.89,41.9,41.84,41.9,159078.0,36.6394,36.6481,36.5957,36.6481,159078.0
2017-11-08 14:40:00,41.9,41.95,41.89,41.93,135385.0,36.6481,36.6919,36.6394,36.6744,135385.0
2017-11-08 14:45:00,41.93,41.96,41.92,41.92,91178.0,36.6744,36.7006,36.6656,36.6656,91178.0
2017-11-08 14:50:00,41.92,41.96,41.9,41.9,121331.0,36.6656,36.7006,36.6481,36.6481,121331.0
2017-11-08 14:55:00,41.91,41.95,41.9,41.94,161100.0,36.6569,36.6919,36.6481,36.6831,161100.0
2017-11-08 15:00:00,41.94,41.94,41.87,41.87,141909.0,36.6831,36.6831,36.6219,36.6219,141909.0
2017-11-08 15:05:00,41.87,41.88,41.85,41.86,51946.0,36.6219,36.6307,36.6044,36.6132,51946.0
2017-11-08 15:10:00,41.86,41.89,41.82,41.89,154498.0,36.6132,36.6394,36.5782,36.6394,154498.0
2017-11-08 15:15:00,41.89,41.97,41.89,41.96,103749.0,36.6394,36.7094,36.6394,36.7006,103749.0
2017-11-08 15:20:00,41.97,41.98,41.93,41.97,150124.0,36.7094,36.7181,36.6744,36.7094,150124.0
2017-11-08 15:25:00,41.97,41.98,41.96,41.97,39977.0,36.7094,36.7181,36.7006,36.7094,39977.0
2017-11-08 15:30:00,41.98,42.01,41.97,41.99,153634.0,36.7181,36.7444,36.7094,36.7269,153634.0
2017-11-08 15:35:00,41.98,42.04,41.98,42.04,144734.0,36.7181,36.7706,36.7181,36.7706,144734.0
2017-11-08 15:40:00,42.04,42.05,41.99,42.04,309876.0,36.7706,36.7793,36.7269,36.7706,309876.0
2017-11-08 15:45:00,42.04,42.05,41.98,42.0,201151.0,36.7706,36.7793,36.7181,36.7356,201151.0
2017-11-08 15:50:00,42.0,42.05,42.0,42.02,248840.0,36.7356,36.7793,36.7356,36.7531,248840.0
2017-11-08 15:55:00,42.03,42.12,42.02,42.1,904422.0,36.7619,36.8406,36.7531,36.8231,904422.0
2017-11-09 09:30:00,42.04,42.09,41.94,42.01,332256.0,36.7706,36.8143,36.6831,36.7444,332256.0
2017-11-09 09:35:00,42.01,42.13,41.98,42.08,170990.0,36.7444,36.8493,36.7181,36.8056,170990.0
2017-11-09 09:40:00,42.09,42.09,41.89,41.96,162822.0,36.8143,36.8143,36.6394,36.7006,162822.0
2017-11-09 09:45:00,41.96,41.96,41.85,41.87,132509.0,36.7006,36.7006,36.6044,36.6219,132509.0
2017-11-09 09:50:00,41.87,41.9,41.82,41.84,198313.0,36.6219,36.6481,36.5782,36.5957,198313.0
2017-11-09 09:55:00,41.84,41.84,41.75,41.78,115392.0,36.5957,36.5957,36.5169,36.5432,115392.0
2017-11-09 10:00:00,41.77,41.86,41.75,41.77,124007.0,36.5344,36.6132,36.5169,36.5344,124007.0
2017-11-09 10:05:00,41.77,41.79,41.7,41.71,94630.0,36.5344,36.5519,36.4732,36.482,94630.0
2017-11-09 10:10:00,41.72,41.78,41.66,41.66,139717.0,36.4907,36.5432,36.4382,36.4382,139717.0
2017-11-09 10:15:00,41.66,41.71,41.62,41.68,205470.0,36.4382,36.482,36.4032,36.4557,205470.0
2017-11-09 10:20:00,41.69,41.72,41.65,41.66,146120.0,36.4645,36.4907,36.4295,36.4382,146120.0
2017-11-09 10:25:00,41.66,41.72,41.66,41.68,127534.0,36.4382,36.4907,36.4382,36.4557,127534.0
2017-11-09 10:30:00,41.69,41.77,41.68,41.73,88790.0,36.4645,36.5344,36.4557,36.4995,88790.0
2017-11-09 10:35:00,41.74,41.77,41.71,41.73,73953.0,36.5082,36.5344,36.482,36.4995,73953.0
2017-11-09 10:40:00,41.73,41.79,41.72,41.76,63878.0,36.4995,36.5519,36.4907,36.5257,63878.0
2017-11-09 10:45:00,41.77,41.9,41.76,41.89,99173.0,36.5344,36.6481,36.5257,36.6394,99173.0
2017-11-09 10:50:00,41.89,41.99,41.88,41.98,102653.0,36.6394,36.7269,36.6307,36.7181,102653.0
2017-11-09 10:55:00,41.98,41.99,41.94,41.97,141014.0,36.7181,36.7269,36.6831,36.7094,141014.0
2017-11-09 11:00:00,41.97,41.98,41.9,41.93,73571.0,36.7094,36.7181,36.6481,36.6744,73571.0
2017-11-09 11:05:00,41.93,41.98,41.91,41.96,52392.0,36.6744,36.7181,36.6569,36.7006,52392.0
2017-11-09 11:10:00,41.96,42.04,41.94,42.0,131216.0,36.7006,36.7706,36.6831,36.7356,131216.0
2017-11-09 11:15:00,42.01,42.02,41.98,41.99,44383.0,36.7444,36.7531,36.7181,36.7269,44383.0
2017-11-09 11:20:00,41.99,42.0,41.94,41.96,36649.0,36.7269,36.7356,36.6831,36.7006,36649.0
2017-11-09 11:25:00,41.95,41.99,41.91,41.97,42263.0,36.6919,36.7269,36.6569,36.7094,42263.0
2017-11-09 11:30:00,41.95,41.98,41.92,41.92,111919.0,36.6919,36.7181,36.6656,36.6656,111919.0
2017-11-09 11:35:00,41.92,41.92,41.87,41.9,188231.0,36.6656,36.6656,36.6219,36.6481,188231.0
2017-11-09 11:40:00,41.9,41.92,41.88,41.9,56160.0,36.6481,36.6656,36.6307,36.6481,56160.0
2017-11-09 11:45:00,41.91,41.92,41.84,41.87,110110.0,36.6569,36.6656,36.5957,36.6219,110110.0
2017-11-09 11:50:00,41.87,41.93,41.83,41.9,90229.0,36.6219,36.6744,36.5869,36.6481,90229.0
2017-11-09 11:55:00,41.91,41.91,41.82,41.91,77914.0,36.6569,36.6569,36.5782,36.6569,77914.0
2017-11-09 12:00:00,41.91,41.95,41.87,41.93,102038.0,36.6569,36.6919,36.6219,36.6744,102038.0
2017-11-09 12:05:00,41.94,41.97,41.91,41.91,73171.0,36.6831,36.7094,36.6569,36.6569,73171.0
2017-11-09 12:10:00,41.91,41.92,41.77,41.78,214479.0,36.6569,36.6656,36.5344,36.5432,214479.0
2017-11-09 12:15:00,41.78,41.88,41.77,41.86,109714.0,36.5432,36.6307,36.5344,36.6132,109714.0
2017-11-09 12:20:00,41.87,41.88,41.82,41.84,71160.0,36.6219,36.6307,36.5782,36.5957,71160.0
2017-11-09 12:25:00,41.84,41.87,41.81,41.86,53954.0,36.5957,36.6219,36.5694,36.6132,53954.0
2017-11-09 12:30:00,41.87,41.87,41.81,41.82,71825.0,36.6219,36.6219,36.5694,36.5782,71825.0
2017-11-09 12:35:00,41.82,41.9,41.81,41.88,54926.0,36.5782,36.6481,36.5694,36.6307,54926.0
2017-11-09 12:40:00,41.87,41.89,41.83,41.87,57105.0,36.6219,36.6394,36.5869,36.6219,57105.0
2017-11-09 12:45:00,41.87,41.89,41.82,41.88,43899.0,36.6219,36.6394,36.5782,36.6307,43899.0
2017-11-09 12:50:00,41.87,41.88,41.84,41.88,37430.0,36.6219,36.6307,36.5957,36.6307,37430.0
2017-11-09 12:55:00,41.88,41.89,41.86,41.88,42552.0,36.6307,36.6394,36.6132,36.6307,42552.0
2017-11-09 13:00:00,41.87,41.88,41.84,41.85,35188.0,36.6219,36.6307,36.5957,36.6044,35188.0
2017-11-09 13:05:00,41.85,41.87,41.83,41.87,39737.0,36.6044,36.6219,36.5869,36.6219,39737.0
2017-11-09 13:10:00,41.87,41.91,41.86,41.91,68831.0,36.6219,36.6569,36.6132,36.6569,68831.0
2017-11-09 13:15:00,41.91,41.96,41.9,41.95,75199.0,36.6569,36.7006,36.6481,36.6919,75199.0
2017-11-09 13:20:00,41.96,42.0,41.94,41.95,83661.0,36.7006,36.7356,36.6831,36.6919,83661.0
2017-11-09 13:25:00,41.95,42.01,41.94,42.0,77260.0,36.6919,36.7444,36.6831,36.7356,77260.0
2017-11-09 13:30:00,42.0,42.04,41.99,42.02,33373.0,36.7356,36.7706,36.7269,36.7531,33373.0
2017-11-09 13:35:00,42.02,42.07,41.99,42.01,64188.0,36.7531,36.7968,36.7269,36.7444,64188.0
2017-11-09 13:40:00,42.0,42.02,41.99,42.02,31959.0,36.7356,36.7531,36.7269,36.7531,31959.0
2017-11-09 13:45:00,42.02,42.05,42.01,42.02,57705.0,36.7531,36.7793,36.7444,36.7531,57705.0
2017-11-09 13:50:00,42.02,42.06,42.01,42.04,110702.0,36.7531,36.7881,36.7444,36.7706,110702.0
2017-11-09 13:55:00,42.04,42.05,41.97,41.99,89202.0,36.7706,36.7793,36.7094,36.7269,89202.0
2017-11-09 14:00:00,41.99,42.02,41.98,42.01,51044.0,36.7269,36.7531,36.7181,36.7444,51044.0
2017-11-09 14:05:00,42.0,42.07,42.0,42.05,91595.0,36.7356,36.7968,36.7356,36.7793,91595.0
2017-11-09 14:10:00,42.05,42.06,42.01,42.03,45886.0,36.7793,36.7881,36.7444,36.7619,45886.0
2017-11-09 14:15:00,42.04,42.05,41.98,42.02,103772.0,36.7706,36.7793,36.7181,36.7531,103772.0
2017-11-09 14:20:00,42.01,42.02,41.96,41.97,50809.0,36.7444,36.7531,36.7006,36.7094,50809.0
2017-11-09 14:25:00,41.96,41.99,41.95,41.98,56941.0,36.7006,36.7269,36.6919,36.7181,56941.0
2017-11-09 14:30:00,41.98,42.01,41.96,41.98,54532.0,36.7181,36.7444,36.7006,36.7181,54532.0
2017-11-09 14:35:00,41.98,41.99,41.94,41.96,62968.0,36.7181,36.7269,36.6831,36.7006,62968.0
2017-11-09 14:40:00,41.96,42.0,41.95,41.98,90995.0,36.7006,36.7356,36.6919,36.7181,90995.0
2017-11-09 14:45:00,41.99,42.01,41.97,42.0,71611.0,36.7269,36.7444,36.7094,36.7356,71611.0
2017-11-09 14:50:00,42.0,42.03,41.98,42.02,60372.0,36.7356,36.7619,36.7181,36.7531,60372.0
2017-11-09 14:55:00,42.01,42.02,41.97,41.98,54816.0,36.7444,36.7531,36.7094,36.7181,54816.0
2017-11-09 15:00:00,41.98,42.02,41.94,41.97,105061.0,36.7181,36.7531,36.6831,36.7094,105061.0
2017-11-09 15:05:00,41.97,42.02,41.95,42.01,88581.0,36.7094,36.7531,36.6919,36.7444,88581.0
2017-11-09 15:10:00,42.01,42.02,41.97,42.0,67462.0,36.7444,36.7531,36.7094,36.7356,67462.0
2017-11-09 15:15:00,42.01,42.02,41.99,42.0,79401.0,36.7444,36.7531,36.7269,36.7356,79401.0
2017-11-09 15:20:00,42.0,42.05,41.99,42.03,69802.0,36.7356,36.7793,36.7269,36.7619,69802.0
2017-11-09 15:25:00,42.03,42.06,42.0,42.05,97924.0,36.7619,36.7881,36.7356,36.7793,97924.0
2017-11-09 15:30:00,42.05,42.1,42.05,42.09,143076.0,36.7793,36.8231,36.7793,36.8143,143076.0
2017-11-09 15:35:00,42.09,42.12,42.09,42.12,124128.0,36.8143,36.8406,36.8143,36.8406,124128.0
2017-11-09 15:40:00,42.12,42.13,42.07,42.12,153378.0,36.8406,36.8493,36.7968,36.8406,153378.0
2017-11-09 15:45:00,42.12,42.12,42.09,42.09,276138.0,36.8406,36.8406,36.8143,36.8143,276138.0
2017-11-09 15:50:00,42.1,42.13,42.09,42.11,196533.0,36.8231,36.8493,36.8143,36.8318,196533.0
2017-11-09 15:55:00,42.12,42.16,42.1,42.11,499462.0,36.8406,36.8756,36.8231,36.8318,499462.0
2017-11-10 09:30:00,42.14,42.29,42.06,42.25,278288.0,36.8581,36.9893,36.7881,36.9543,278288.0
2017-11-10 09:35:00,42.26,42.31,42.25,42.31,142901.0,36.963,37.0068,36.9543,37.0068,142901.0
2017-11-10 09:40:00,42.32,42.56,42.31,42.54,339462.0,37.0155,37.2254,37.0068,37.2079,339462.0
2017-11-10 09:45:00,42.54,42.79,42.54,42.78,435062.0,37.2079,37.4266,37.2079,37.4178,435062.0
2017-11-10 09:50:00,42.79,42.81,42.72,42.8,333002.0,37.4266,37.4441,37.3654,37.4353,333002.0
2017-11-10 09:55:00,42.8,42.83,42.65,42.66,185261.0,37.4353,37.4616,37.3041,37.3129,185261.0
2017-11-10 10:00:00,42.66,42.7,42.62,42.65,234294.0,37.3129,37.3479,37.2779,37.3041,234294.0
2017-11-10 10:05:00,42.65,42.73,42.62,42.66,233990.0,37.3041,37.3741,37.2779,37.3129,233990.0
2017-11-10 10:10:00,42.66,42.83,42.65,42.79,341371.0,37.3129,37.4616,37.3041,37.4266,341371.0
2017-11-10 10:15:00,42.79,43.0,42.75,42.96,582151.0,37.4266,37.6103,37.3916,37.5753,582151.0
2017-11-10 10:20:00,42.96,43.0,42.85,42.95,332730.0,37.5753,37.6103,37.4791,37.5665,332730.0
2017-11-10 10:25:00,42.95,42.95,42.82,42.88,145941.0,37.5665,37.5665,37.4528,37.5053,145941.0
2017-11-10 10:30:00,42.87,42.92,42.77,42.91,141039.0,37.4966,37.5403,37.4091,37.5316,141039.0
2017-11-10 10:35:00,42.91,42.91,42.85,42.9,153463.0,37.5316,37.5316,37.4791,37.5228,153463.0
2017-11-10 10:40:00,42.9,42.91,42.83,42.87,133886.0,37.5228,37.5316,37.4616,37.4966,133886.0
2017-11-10 10:45:00,42.87,42.88,42.83,42.85,112606.0,37.4966,37.5053,37.4616,37.4791,112606.0
2017-11-10 10:50:00,42.86,42.86,42.81,42.85,129357.0,37.4878,37.4878,37.4441,37.4791,129357.0
2017-11-10 10:55:00,42.85,42.92,42.84,42.87,514789.0,37.4791,37.5403,37.4703,37.4966,514789.0
2017-11-10 11:00:00,42.87,42.89,42.79,42.81,355162.0,37.4966,37.5141,37.4266,37.4441,355162.0
2017-11-10 11:05:00,42.8,42.85,42.78,42.82,147663.0,37.4353,37.4791,37.4178,37.4528,147663.0
2017-11-10 11:10:00,42.82,42.84,42.78,42.78,164121.0,37.4528,37.4703,37.4178,37.4178,164121.0
2017-11-10 11:15:00,42.77,42.78,42.72,42.75,104645.0,37.4091,37.4178,37.3654,37.3916,104645.0
2017-11-10 11:20:00,42.74,42.82,42.68,42.8,324090.0,37.3829,37.4528,37.3304,37.4353,324090.0
2017-11-10 11:25:00,42.8,42.82,42.73,42.81,45991.0,37.4353,37.4528,37.3741,37.4441,45991.0
2017-11-10 11:30:00,42.81,42.82,42.74,42.75,67685.0,37.4441,37.4528,37.3829,37.3916,67685.0
2017-11-10 11:35:00,42.75,42.84,42.73,42.83,62465.0,37.3916,37.4703,37.3741,37.4616,62465.0
2017-11-10 11:40:00,42.83,42.84,42.77,42.77,55690.0,37.4616,37.4703,37.4091,37.4091,55690.0
2017-11-10 11:45:00,42.77,42.79,42.72,42.73,86349.0,37.4091,37.4266,37.3654,37.3741,86349.0
2017-11-10 11:50:00,42.73,42.85,42.73,42.82,119780.0,37.3741,37.4791,37.3741,37.4528,119780.0
2017-11-10 11:55:00,42.82,42.85,42.82,42.84,50773.0,37.4528,37.4791,37.4528,37.4703,50773.0
2017-11-10 12:00:00,42.84,42.87,42.77,42.77,144701.0,37.4703,37.4966,37.4091,37.4091,144701.0
2017-11-10 12:05:00,42.77,42.81,42.77,42.77,89687.0,37.4091,37.4441,37.4091,37.4091,89687.0
2017-11-10 12:10:00,42.77,42.81,42.76,42.8,78074.0,37.4091,37.4441,37.4004,37.4353,78074.0
2017-11-10 12:15:00,42.8,42.81,42.74,42.75,65892.0,37.4353,37.4441,37.3829,37.3916,65892.0
2017-11-10 12:20:00,42.74,42.83,42.72,42.73,446919.0,37.3829,37.4616,37.3654,37.3741,446919.0
2017-11-10 12:25:00,42.73,42.77,42.7,42.76,78045.0,37.3741,37.4091,37.3479,37.4004,78045.0
2017-11-10 12:30:00,42.76,42.77,42.73,42.75,68830.0,37.4004,37.4091,37.3741,37.3916,68830.0
2017-11-10 12:35:00,42.75,42.82,42.75,42.78,211690.0,37.3916,37.4528,37.3916,37.4178,211690.0
2017-11-10 12:40:00,42.78,42.84,42.77,42.82,98541.0,37.4178,37.4703,37.4091,37.4528,98541.0
2017-11-10 12:45:00,42.82,42.83,42.8,42.82,71024.0,37.4528,37.4616,37.4353,37.4528,71024.0
2017-11-10 12:50:00,42.82,42.82,42.79,42.8,89211.0,37.4528,37.4528,37.4266,37.4353,89211.0
2017-11-10 12:55:00,42.8,42.81,42.77,42.77,75186.0,37.4353,37.4441,37.4091,37.4091,75186.0
2017-11-10 13:00:00,42.77,42.85,42.77,42.83,75459.0,37.4091,37.4791,37.4091,37.4616,75459.0
2017-11-10 13:05:00,42.82,42.83,42.77,42.8,57991.0,37.4528,37.4616,37.4091,37.4353,57991.0
2017-11-10 13:10:00,42.79,42.8,42.75,42.77,85499.0,37.4266,37.4353,37.3916,37.4091,85499.0
2017-11-10 13:15:00,42.77,42.8,42.77,42.79,88753.0,37.4091,37.4353,37.4091,37.4266,88753.0
2017-11-10 13:20:00,42.8,42.81,42.79,42.8,36676.0,37.4353,37.4441,37.4266,37.4353,36676.0
2017-11-10 13:25:00,42.79,42.88,42.79,42.88,110204.0,37.4266,37.5053,37.4266,37.5053,110204.0
2017-11-10 13:30:00,42.88,42.88,42.82,42.83,66436.0,37.5053,37.5053,37.4528,37.4616,66436.0
2017-11-10 13:35:00,42.83,42.86,42.82,42.82,39290.0,37.4616,37.4878,37.4528,37.4528,39290.0
2017-11-10 13:40:00,42.83,42.84,42.8,42.8,66585.0,37.4616,37.4703,37.4353,37.4353,66585.0
2017-11-10 13:45:00,42.8,42.82,42.78,42.79,60920.0,37.4353,37.4528,37.4178,37.4266,60920.0
2017-11-10 13:50:00,42.79,42.83,42.78,42.83,38041.0,37.4266,37.4616,37.4178,37.4616,38041.0
2017-11-10 13:55:00,42.82,42.83,42.78,42.8,83499.0,37.4528,37.4616,37.4178,37.4353,83499.0
2017-11-10 14:00:00,42.79,42.83,42.74,42.75,118773.0,37.4266,37.4616,37.3829,37.3916,118773.0
2017-11-10 14:05:00,42.76,42.82,42.73,42.79,237863.0,37.4004,37.4528,37.3741,37.4266,237863.0
2017-11-10 14:10:00,42.79,42.8,42.72,42.76,84343.0,37.4266,37.4353,37.3654,37.4004,84343.0
2017-11-10 14:15:00,42.76,42.78,42.72,42.75,94499.0,37.4004,37.4178,37.3654,37.3916,94499.0
2017-11-10 14:20:00,42.75,42.81,42.72,42.79,176869.0,37.3916,37.4441,37.3654,37.4266,176869.0
2017-11-10 14:25:00,42.79,42.79,42.74,42.76,240516.0,37.4266,37.4266,37.3829,37.4004,240516.0
2017-11-10 14:30:00,42.76,42.81,42.75,42.79,156520.0,37.4004,37.4441,37.3916,37.4266,156520.0
2017-11-10 14:35:00,42.78,42.81,42.77,42.81,58717.0,37.4178,37.4441,37.4091,37.4441,58717.0
2017-11-10 14:40:00,42.8,42.81,42.76,42.77,132948.0,37.4353,37.4441,37.4004,37.4091,132948.0
2017-11-10 14:45:00,42.77,42.79,42.75,42.77,95046.0,37.4091,37.4266,37.3916,37.4091,95046.0
2017-11-10 14:50:00,42.77,42.8,42.75,42.76,99995.0,37.4091,37.4353,37.3916,37.4004,99995.0
2017-11-10 14:55:00,42.76,42.76,42.71,42.73,79700.0,37.4004,37.4004,37.3566,37.3741,79700.0
2017-11-10 15:00:00,42.72,42.77,42.72,42.76,108100.0,37.3654,37.4091,37.3654,37.4004,108100.0
2017-11-10 15:05:00,42.76,42.77,42.72,42.73,124643.0,37.4004,37.4091,37.3654,37.3741,124643.0
2017-11-10 15:10:00,42.73,42.74,42.7,42.72,90114.0,37.3741,37.3829,37.3479,37.3654,90114.0
2017-11-10 15:15:00,42.72,42.73,42.69,42.7,150599.0,37.3654,37.3741,37.3391,37.3479,150599.0
2017-11-10 15:20:00,42.69,42.7,42.64,42.65,122801.0,37.3391,37.3479,37.2954,37.3041,122801.0
2017-11-10 15:25:00,42.66,42.66,42.61,42.62,92372.0,37.3129,37.3129,37.2692,37.2779,92372.0
2017-11-10 15:30:00,42.62,42.69,42.62,42.69,136533.0,37.2779,37.3391,37.2779,37.3391,136533.0
2017-11-10 15:35:00,42.69,42.73,42.66,42.68,184973.0,37.3391,37.3741,37.3129,37.3304,184973.0
2017-11-10 15:40:00,42.68,42.7,42.67,42.69,113515.0,37.3304,37.3479,37.3216,37.3391,113515.0
2017-11-10 15:45:00,42.69,42.69,42.67,42.67,164889.0,37.3391,37.3391,37.3216,37.3216,164889.0
2017-11-10 15:50:00,42.68,42.73,42.67,42.73,288091.0,37.3304,37.3741,37.3216,37.3741,288091.0
2017-11-10 15:55:00,42.73,42.73,42.64,42.67,674608.0,37.3741,37.3741,37.2954,37.3216,674608.0
2017-11-13 09:30:00,42.6,42.76,42.55,42.75,188903.0,37.2604,37.4004,37.2167,37.3916,188903.0
2017-11-13 09:35:00,42.74,42.75,42.59,42.67,141749.0,37.3829,37.3916,37.2517,37.3216,141749.0
2017-11-13 09:40:00,42.66,42.82,42.63,42.79,109949.0,37.3129,37.4528,37.2866,37.4266,109949.0
2017-11-13 09:45:00,42.78,42.86,42.76,42.82,101848.0,37.4178,37.4878,37.4004,37.4528,101848.0
2017-11-13 09:50:00,42.82,43.17,42.81,43.14,270692.0,37.4528,37.759,37.4441,37.7327,270692.0
2017-11-13 09:55:00,43.14,43.18,43.07,43.08,190030.0,37.7327,37.7677,37.6715,37.6802,190030.0
2017-11-13 10:00:00,43.09,43.14,42.95,43.0,132682.0,37.689,37.7327,37.5665,37.6103,132682.0
2017-11-13 10:05:00,43.0,43.11,43.0,43.09,504128.0,37.6103,37.7065,37.6103,37.689,504128.0
2017-11-13 10:10:00,43.09,43.22,43.08,43.21,126818.0,37.689,37.8027,37.6802,37.7939,126818.0
2017-11-13 10:15:00,43.21,43.21,43.12,43.18,110005.0,37.7939,37.7939,37.7152,37.7677,110005.0
2017-11-13 10:20:00,43.17,43.29,43.17,43.26,214215.0,37.759,37.8639,37.759,37.8377,214215.0
2017-11-13 10:25:00,43.26,43.42,43.25,43.31,290106.0,37.8377,37.9776,37.8289,37.8814,290106.0
2017-11-13 10:30:00,43.3,43.31,43.17,43.2,128147.0,37.8727,37.8814,37.759,37.7852,128147.0
2017-11-13 10:35:00,43.2,43.32,43.19,43.22,138603.0,37.7852,37.8902,37.7765,37.8027,138603.0
2017-11-13 10:40:00,43.21,43.21,43.08,43.1,141456.0,37.7939,37.7939,37.6802,37.6977,141456.0
2017-11-13 10:45:00,43.09,43.21,43.08,43.2,123703.0,37.689,37.7939,37.6802,37.7852,123703.0
2017-11-13 10:50:00,43.2,43.37,43.18,43.32,175615.0,37.7852,37.9339,37.7677,37.8902,175615.0
2017-11-13 10:55:00,43.32,43.33,43.21,43.26,68638.0,37.8902,37.8989,37.7939,37.8377,68638.0
2017-11-13 11:00:00,43.27,43.28,43.22,43.22,56554.0,37.8464,37.8552,37.8027,37.8027,56554.0
2017-11-13 11:05:00,43.22,43.31,43.21,43.29,75129.0,37.8027,37.8814,37.7939,37.8639,75129.0
2017-11-13 11:10:00,43.29,43.3,43.24,43.26,80137.0,37.8639,37.8727,37.8202,37.8377,80137.0
2017-11-13 11:15:00,43.26,43.3,43.25,43.29,62727.0,37.8377,37.8727,37.8289,37.8639,62727.0
2017-11-13 11:20:00,43.29,43.35,43.27,43.32,77190.0,37.8639,37.9164,37.8464,37.8902,77190.0
2017-11-13 11:25:00,43.32,43.33,43.25,43.25,107130.0,37.8902,37.8989,37.8289,37.8289,107130.0
2017-11-13 11:30:00,43.26,43.26,43.18,43.21,152470.0,37.8377,37.8377,37.7677,37.7939,152470.0
2017-11-13 11:35:00,43.21,43.23,43.16,43.17,79889.0,37.7939,37.8114,37.7502,37.759,79889.0
2017-11-13 11:40:00,43.16,43.21,43.16,43.21,47958.0,37.7502,37.7939,37.7502,37.7939,47958.0
2017-11-13 11:45:00,43.21,43.22,43.17,43.19,119162.0,37.7939,37.8027,37.759,37.7765,119162.0
2017-11-13 11:50:00,43.19,43.28,43.19,43.27,60686.0,37.7765,37.8552,37.7765,37.8464,60686.0
2017-11-13 11:55:00,43.27,43.31,43.26,43.31,52745.0,37.8464,37.8814,37.8377,37.8814,52745.0
2017-11-13 12:00:00,43.31,43.33,43.26,43.27,108442.0,37.8814,37.8989,37.8377,37.8464,108442.0
2017-11-13 12:05:00,43.27,43.31,43.26,43.28,43329.0,37.8464,37.8814,37.8377,37.8552,43329.0
2017-11-13 12:10:00,43.29,43.3,43.27,43.29,56503.0,37.8639,37.8727,37.8464,37.8639,56503.0
2017-11-13 12:15:00,43.29,43.3,43.23,43.23,47558.0,37.8639,37.8727,37.8114,37.8114,47558.0
2017-11-13 12:20:00,43.23,43.26,43.22,43.24,67800.0,37.8114,37.8377,37.8027,37.8202,67800.0
2017-11-13 12:25:00,43.24,43.25,43.2,43.2,35412.0,37.8202,37.8289,37.7852,37.7852,35412.0
2017-11-13 12:30:00,43.21,43.23,43.19,43.22,47919.0,37.7939,37.8114,37.7765,37.8027,47919.0
2017-11-13 12:35:00,43.22,43.37,43.21,43.36,470769.0,37.8027,37.9339,37.7939,37.9251,470769.0
2017-11-13 12:40:00,43.36,43.37,43.29,43.29,209658.0,37.9251,37.9339,37.8639,37.8639,209658.0
2017-11-13 12:45:00,43.3,43.38,43.3,43.37,106173.0,37.8727,37.9426,37.8727,37.9339,106173.0
2017-11-13 12:50:00,43.37,43.47,43.36,43.44,147104.0,37.9339,38.0214,37.9251,37.9951,147104.0
2017-11-13 12:55:00,43.44,43.46,43.39,43.4,86566.0,37.9951,38.0126,37.9514,37.9601,86566.0
2017-11-13 13:00:00,43.4,43.47,43.39,43.46,85146.0,37.9601,38.0214,37.9514,38.0126,85146.0
2017-11-13 13:05:00,43.47,43.51,43.42,43.42,103795.0,38.0214,38.0563,37.9776,37.9776,103795.0
2017-11-13 13:10:00,43.42,43.43,43.4,43.42,61196.0,37.9776,37.9864,37.9601,37.9776,61196.0
2017-11-13 13:15:00,43.43,43.43,43.42,43.43,36484.0,37.9864,37.9864,37.9776,37.9864,36484.0
2017-11-13 13:20:00,43.43,43.5,43.42,43.48,105506.0,37.9864,38.0476,37.9776,38.0301,105506.0
2017-11-13 13:25:00,43.48,43.49,43.47,43.48,36857.0,38.0301,38.0389,38.0214,38.0301,36857.0
2017-11-13 13:30:00,43.47,43.49,43.47,43.48,37926.0,38.0214,38.0389,38.0214,38.0301,37926.0
2017-11-13 13:35:00,43.47,43.5,43.47,43.5,57073.0,38.0214,38.0476,38.0214,38.0476,57073.0
2017-11-13 13:40:00,43.5,43.51,43.49,43.5,52009.0,38.0476,38.0563,38.0389,38.0476,52009.0
2017-11-13 13:45:00,43.49,43.5,43.45,43.46,105627.0,38.0389,38.0476,38.0039,38.0126,105627.0
2017-11-13 13:50:00,43.46,43.52,43.46,43.51,77945.0,38.0126,38.0651,38.0126,38.0563,77945.0
2017-11-13 13:55:00,43.51,43.53,43.5,43.51,81029.0,38.0563,38.0738,38.0476,38.0563,81029.0
2017-11-13 14:00:00,43.51,43.53,43.49,43.51,92558.0,38.0563,38.0738,38.0389,38.0563,92558.0
2017-11-13 14:05:00,43.51,43.54,43.51,43.54,67864.0,38.0563,38.0826,38.0563,38.0826,67864.0
2017-11-13 14:10:00,43.54,43.56,43.53,43.56,136368.0,38.0826,38.1001,38.0738,38.1001,136368.0
2017-11-13 14:15:00,43.55,43.56,43.52,43.54,79488.0,38.0913,38.1001,38.0651,38.0826,79488.0
2017-11-13 14:20:00,43.54,43.59,43.53,43.59,90463.0,38.0826,38.1263,38.0738,38.1263,90463.0
2017-11-13 14:25:00,43.58,43.6,43.56,43.57,105538.0,38.1176,38.1351,38.1001,38.1088,105538.0
2017-11-13 14:30:00,43.57,43.58,43.56,43.58,100515.0,38.1088,38.1176,38.1001,38.1176,100515.0
2017-11-13 14:35:00,43.58,43.58,43.55,43.57,75933.0,38.1176,38.1176,38.0913,38.1088,75933.0
2017-11-13 14:40:00,43.57,43.58,43.56,43.58,40692.0,38.1088,38.1176,38.1001,38.1176,40692.0
2017-11-13 14:45:00,43.58,43.58,43.51,43.52,106918.0,38.1176,38.1176,38.0563,38.0651,106918.0
2017-11-13 14:50:00,43.51,43.54,43.51,43.51,92497.0,38.0563,38.0826,38.0563,38.0563,92497.0
2017-11-13 14:55:00,43.52,43.54,43.51,43.54,84857.0,38.0651,38.0826,38.0563,38.0826,84857.0
2017-11-13 15:00:00,43.54,43.55,43.53,43.53,91123.0,38.0826,38.0913,38.0738,38.0738,91123.0
2017-11-13 15:05:00,43.53,43.54,43.46,43.51,137585.0,38.0738,38.0826,38.0126,38.0563,137585.0
2017-11-13 15:10:00,43.52,43.55,43.51,43.54,59654.0,38.0651,38.0913,38.0563,38.0826,59654.0
2017-11-13 15:15:00,43.54,43.56,43.53,43.56,90389.0,38.0826,38.1001,38.0738,38.1001,90389.0
2017-11-13 15:20:00,43.56,43.57,43.55,43.57,106199.0,38.1001,38.1088,38.0913,38.1088,106199.0
2017-11-13 15:25:00,43.57,43.57,43.54,43.55,154073.0,38.1088,38.1088,38.0826,38.0913,154073.0
2017-11-13 15:30:00,43.55,43.6,43.54,43.6,199116.0,38.0913,38.1351,38.0826,38.1351,199116.0
2017-11-13 15:35:00,43.6,43.63,43.59,43.59,200749.0,38.1351,38.1613,38.1263,38.1263,200749.0
2017-11-13 15:40:00,43.59,43.61,43.58,43.59,221265.0,38.1263,38.1438,38.1176,38.1263,221265.0
2017-11-13 15:45:00,43.59,43.6,43.56,43.58,259386.0,38.1263,38.1351,38.1001,38.1176,259386.0
2017-11-13 15:50:00,43.58,43.62,43.57,43.6,316209.0,38.1176,38.1526,38.1088,38.1351,316209.0
2017-11-13 15:55:00,43.59,43.61,43.57,43.58,474648.0,38.1263,38.1438,38.1088,38.1176,474648.0
2017-11-14 09:30:00,43.15,43.41,43.13,43.39,402482.0,37.7415,37.9689,37.724,37.9514,402482.0
2017-11-14 09:35:00,43.37,43.42,43.27,43.34,170735.0,37.9339,37.9776,37.8464,37.9077,170735.0
2017-11-14 09:40:00,43.34,43.45,43.33,43.36,119192.0,37.9077,38.0039,37.8989,37.9251,119192.0
2017-11-14 09:45:00,43.36,43.44,43.36,43.43,115023.0,37.9251,37.9951,37.9251,37.9864,115023.0
2017-11-14 09:50:00,43.42,43.43,43.3,43.35,125761.0,37.9776,37.9864,37.8727,37.9164,125761.0
2017-11-14 09:55:00,43.34,43.35,43.19,43.22,122411.0,37.9077,37.9164,37.7765,37.8027,122411.0
2017-11-14 10:00:00,43.22,43.22,43.02,43.05,163398.0,37.8027,37.8027,37.6278,37.654,163398.0
2017-11-14 10:05:00,43.04,43.12,43.0,43.12,118396.0,37.6453,37.7152,37.6103,37.7152,118396.0
2017-11-14 10:10:00,43.11,43.11,43.02,43.1,113321.0,37.7065,37.7065,37.6278,37.6977,113321.0
2017-11-14 10:15:00,43.11,43.18,43.09,43.11,109243.0,37.7065,37.7677,37.689,37.7065,109243.0
2017-11-14 10:20:00,43.11,43.13,43.05,43.1,140284.0,37.7065,37.724,37.654,37.6977,140284.0
2017-11-14 10:25:00,43.1,43.13,43.04,43.05,139687.0,37.6977,37.724,37.6453,37.654,139687.0
2017-11-14 10:30:00,43.05,43.05,42.91,42.91,220227.0,37.654,37.654,37.5316,37.5316,220227.0
2017-11-14 10:35:00,42.91,42.95,42.88,42.92,149012.0,37.5316,37.5665,37.5053,37.5403,149012.0
2017-11-14 10:40:00,42.92,42.92,42.85,42.88,161566.0,37.5403,37.5403,37.4791,37.5053,161566.0
2017-11-14 10:45:00,42.87,42.96,42.85,42.9,140761.0,37.4966,37.5753,37.4791,37.5228,140761.0
2017-11-14 10:50:00,42.9,42.94,42.82,42.93,147104.0,37.5228,37.5578,37.4528,37.549,147104.0
2017-11-14 10:55:00,42.93,42.96,42.84,42.86,114571.0,37.549,37.5753,37.4703,37.4878,114571.0
2017-11-14 11:00:00,42.86,42.86,42.74,42.8,155865.0,37.4878,37.4878,37.3829,37.4353,155865.0
2017-11-14 11:05:00,42.8,42.85,42.79,42.81,103719.0,37.4353,37.4791,37.4266,37.4441,103719.0
2017-11-14 11:10:00,42.82,42.89,42.81,42.84,154932.0,37.4528,37.5141,37.4441,37.4703,154932.0
2017-11-14 11:15:00,42.84,42.88,42.81,42.86,150271.0,37.4703,37.5053,37.4441,37.4878,150271.0
2017-11-14 11:20:00,42.86,42.97,42.86,42.97,151886.0,37.4878,37.584,37.4878,37.584,151886.0
2017-11-14 11:25:00,42.97,42.99,42.95,42.97,116785.0,37.584,37.6015,37.5665,37.584,116785.0
2017-11-14 11:30:00,42.96,42.97,42.9,42.93,71375.0,37.5753,37.584,37.5228,37.549,71375.0
2017-11-14 11:35:00,42.92,42.97,42.92,42.97,59204.0,37.5403,37.584,37.5403,37.584,59204.0
2017-11-14 11:40:00,42.97,42.97,42.88,42.91,69791.0,37.584,37.584,37.5053,37.5316,69791.0
2017-11-14 11:45:00,42.91,42.94,42.9,42.91,74717.0,37.5316,37.5578,37.5228,37.5316,74717.0
2017-11-14 11:50:00,42.91,42.97,42.89,42.96,77330.0,37.5316,37.584,37.5141,37.5753,77330.0
2017-11-14 11:55:00,42.96,42.99,42.95,42.98,69557.0,37.5753,37.6015,37.5665,37.5928,69557.0
2017-11-14 12:00:00,42.99,43.06,42.97,43.03,118385.0,37.6015,37.6627,37.584,37.6365,118385.0
2017-11-14 12:05:00,43.04,43.06,42.97,42.97,62466.0,37.6453,37.6627,37.584,37.584,62466.0
2017-11-14 12:10:00,42.97,43.01,42.97,43.01,42902.0,37.584,37.619,37.584,37.619,42902.0
2017-11-14 12:15:00,43.01,43.03,43.0,43.02,19752.0,37.619,37.6365,37.6103,37.6278,19752.0
2017-11-14 12:20:00,43.02,43.05,42.95,43.04,105577.0,37.6278,37.654,37.5665,37.6453,105577.0
2017-11-14 12:25:00,43.05,43.05,43.0,43.03,48198.0,37.654,37.654,37.6103,37.6365,48198.0
2017-11-14 12:30:00,43.03,43.05,43.0,43.04,73726.0,37.6365,37.654,37.6103,37.6453,73726.0
2017-11-14 12:35:00,43.04,43.06,43.03,43.05,39112.0,37.6453,37.6627,37.6365,37.654,39112.0
2017-11-14 12:40:00,43.03,43.08,43.03,43.05,71268.0,37.6365,37.6802,37.6365,37.654,71268.0
2017-11-14 12:45:00,43.05,43.06,43.0,43.0,45676.0,37.654,37.6627,37.6103,37.6103,45676.0
2017-11-14 12:50:00,43.01,43.02,42.88,42.89,89075.0,37.619,37.6278,37.5053,37.5141,89075.0
2017-11-14 12:55:00,42.89,42.94,42.88,42.94,40786.0,37.5141,37.5578,37.5053,37.5578,40786.0
2017-11-14 13:00:00,42.93,42.96,42.91,42.94,42541.0,37.549,37.5753,37.5316,37.5578,42541.0
2017-11-14 13:05:00,42.95,42.95,42.9,42.91,78086.0,37.5665,37.5665,37.5228,37.5316,78086.0
2017-11-14 13:10:00,42.91,42.98,42.9,42.98,46034.0,37.5316,37.5928,37.5228,37.5928,46034.0
2017-11-14 13:15:00,42.98,42.99,42.91,42.91,54567.0,37.5928,37.6015,37.5316,37.5316,54567.0
2017-11-14 13:20:00,42.91,42.95,42.9,42.9,35193.0,37.5316,37.5665,37.5228,37.5228,35193.0
2017-11-14 13:25:00,42.91,42.94,42.88,42.91,44860.0,37.5316,37.5578,37.5053,37.5316,44860.0
2017-11-14 13:30:00,42.92,42.94,42.89,42.91,46096.0,37.5403,37.5578,37.5141,37.5316,46096.0
2017-11-14 13:35:00,42.91,42.92,42.89,42.9,63626.0,37.5316,37.5403,37.5141,37.5228,63626.0
2017-11-14 13:40:00,42.91,42.94,42.91,42.93,23855.0,37.5316,37.5578,37.5316,37.549,23855.0
2017-11-14 13:45:00,42.93,42.97,42.92,42.97,61506.0,37.549,37.584,37.5403,37.584,61506.0
2017-11-14 13:50:00,42.97,42.98,42.95,42.96,57316.0,37.584,37.5928,37.5665,37.5753,57316.0
2017-11-14 13:55:00,42.95,42.98,42.95,42.98,30680.0,37.5665,37.5928,37.5665,37.5928,30680.0
2017-11-14 14:00:00,42.98,42.99,42.92,42.93,68284.0,37.5928,37.6015,37.5403,37.549,68284.0
2017-11-14 14:05:00,42.93,42.98,42.93,42.97,51750.0,37.549,37.5928,37.549,37.584,51750.0
2017-11-14 14:10:00,42.98,42.99,42.93,42.97,66538.0,37.5928,37.6015,37.549,37.584,66538.0
2017-11-14 14:15:00,42.97,42.99,42.95,42.99,31157.0,37.584,37.6015,37.5665,37.6015,31157.0
2017-11-14 14:20:00,42.99,43.0,42.97,42.99,52159.0,37.6015,37.6103,37.584,37.6015,52159.0
2017-11-14 14:25:00,43.0,43.0,42.96,42.98,75059.0,37.6103,37.6103,37.5753,37.5928,75059.0
2017-11-14 14:30:00,42.98,43.0,42.93,42.96,50280.0,37.5928,37.6103,37.549,37.5753,50280.0
2017-11-14 14:35:00,42.96,42.99,42.95,42.98,40705.0,37.5753,37.6015,37.5665,37.5928,40705.0
2017-11-14 14:40:00,42.98,43.0,42.97,43.0,32642.0,37.5928,37.6103,37.584,37.6103,32642.0
2017-11-14 14:45:00,43.0,43.02,42.97,42.98,89540.0,37.6103,37.6278,37.584,37.5928,89540.0
2017-11-14 14:50:00,43.01,43.04,43.01,43.04,56459.0,37.619,37.6453,37.619,37.6453,56459.0
2017-11-14 14:55:00,43.04,43.06,43.03,43.06,35014.0,37.6453,37.6627,37.6365,37.6627,35014.0
2017-11-14 15:00:00,43.06,43.11,43.06,43.11,63636.0,37.6627,37.7065,37.6627,37.7065,63636.0
2017-11-14 15:05:00,43.11,43.12,43.05,43.05,102666.0,37.7065,37.7152,37.654,37.654,102666.0
2017-11-14 15:10:00,43.05,43.08,43.04,43.08,73424.0,37.654,37.6802,37.6453,37.6802,73424.0
2017-11-14 15:15:00,43.08,43.13,43.08,43.13,52126.0,37.6802,37.724,37.6802,37.724,52126.0
2017-11-14 15:20:00,43.13,43.13,43.08,43.11,104165.0,37.724,37.724,37.6802,37.7065,104165.0
2017-11-14 15:25:00,43.1,43.11,43.06,43.07,88490.0,37.6977,37.7065,37.6627,37.6715,88490.0
2017-11-14 15:30:00,43.07,43.11,43.07,43.11,70322.0,37.6715,37.7065,37.6715,37.7065,70322.0
2017-11-14 15:35:00,43.11,43.12,43.05,43.05,141367.0,37.7065,37.7152,37.654,37.654,141367.0
2017-11-14 15:40:00,43.05,43.06,43.0,43.03,141795.0,37.654,37.6627,37.6103,37.6365,141795.0
2017-11-14 15:45:00,43.03,43.05,42.98,42.99,157572.0,37.6365,37.654,37.5928,37.6015,157572.0
2017-11-14 15:50:00,42.99,43.03,42.98,43.03,159549.0,37.6015,37.6365,37.5928,37.6365,159549.0
2017-11-14 15:55:00,43.03,43.04,42.99,43.01,398156.0,37.6365,37.6453,37.6015,37.619,398156.0
2017-11-15 09:30:00,42.73,42.77,42.59,42.71,270772.0,37.3741,37.4091,37.2517,37.3566,270772.0
2017-11-15 09:35:00,42.72,42.72,42.45,42.53,184931.0,37.3654,37.3654,37.1292,37.1992,184931.0
2017-11-15 09:40:00,42.54,42.54,42.31,42.37,204501.0,37.2079,37.2079,37.0068,37.0592,204501.0
2017-11-15 09:45:00,42.37,42.37,42.29,42.33,347579.0,37.0592,37.0592,36.9893,37.0242,347579.0
2017-11-15 09:50:00,42.33,42.34,42.2,42.2,346737.0,37.0242,37.033,36.9105,36.9105,346737.0
2017-11-15 09:55:00,42.21,42.22,42.1,42.22,300043.0,36.9193,36.928,36.8231,36.928,300043.0
2017-11-15 10:00:00,42.21,42.27,42.16,42.25,196720.0,36.9193,36.9718,36.8756,36.9543,196720.0
2017-11-15 10:05:00,42.26,42.3,42.19,42.23,193021.0,36.963,36.998,36.9018,36.9368,193021.0
2017-11-15 10:10:00,42.24,42.31,42.23,42.26,322467.0,36.9455,37.0068,36.9368,36.963,322467.0
2017-11-15 10:15:00,42.26,42.42,42.26,42.4,437849.0,36.963,37.103,36.963,37.0855,437849.0
2017-11-15 10:20:00,42.4,42.46,42.33,42.43,190922.0,37.0855,37.138,37.0242,37.1117,190922.0
2017-11-15 10:25:00,42.43,42.44,42.36,42.38,124364.0,37.1117,37.1205,37.0505,37.068,124364.0
2017-11-15 10:30:00,42.39,42.46,42.35,42.44,107937.0,37.0767,37.138,37.0417,37.1205,107937.0
2017-11-15 10:35:00,42.43,42.58,42.41,42.57,117920.0,37.1117,37.2429,37.0942,37.2342,117920.0
2017-11-15 10:40:00,42.57,42.61,42.53,42.55,102198.0,37.2342,37.2692,37.1992,37.2167,102198.0
2017-11-15 10:45:00,42.55,42.57,42.51,42.55,104245.0,37.2167,37.2342,37.1817,37.2167,104245.0
2017-11-15 10:50:00,42.55,42.58,42.53,42.56,53174.0,37.2167,37.2429,37.1992,37.2254,53174.0
2017-11-15 10:55:00,42.57,42.71,42.54,42.7,341058.0,37.2342,37.3566,37.2079,37.3479,341058.0
2017-11-15 11:00:00,42.7,42.75,42.65,42.74,140281.0,37.3479,37.3916,37.3041,37.3829,140281.0
2017-11-15 11:05:00,42.75,42.87,42.72,42.87,135548.0,37.3916,37.4966,37.3654,37.4966,135548.0
2017-11-15 11:10:00,42.85,42.86,42.73,42.77,115660.0,37.4791,37.4878,37.3741,37.4091,115660.0
2017-11-15 11:15:00,42.76,42.82,42.75,42.8,69055.0,37.4004,37.4528,37.3916,37.4353,69055.0
2017-11-15 11:20:00,42.8,42.9,42.77,42.79,206024.0,37.4353,37.5228,37.4091,37.4266,206024.0
2017-11-15 11:25:00,42.79,42.8,42.72,42.75,105865.0,37.4266,37.4353,37.3654,37.3916,105865.0
2017-11-15 11:30:00,42.75,42.75,42.67,42.68,66498.0,37.3916,37.3916,37.3216,37.3304,66498.0
2017-11-15 11:35:00,42.67,42.71,42.63,42.71,64847.0,37.3216,37.3566,37.2866,37.3566,64847.0
2017-11-15 11:40:00,42.71,42.77,42.7,42.71,106896.0,37.3566,37.4091,37.3479,37.3566,106896.0
2017-11-15 11:45:00,42.72,42.88,42.71,42.82,117887.0,37.3654,37.5053,37.3566,37.4528,117887.0
2017-11-15 11:50:00,42.83,42.84,42.82,42.84,28495.0,37.4616,37.4703,37.4528,37.4703,28495.0
2017-11-15 11:55:00,42.84,42.84,42.79,42.83,70384.0,37.4703,37.4703,37.4266,37.4616,70384.0
2017-11-15 12:00:00,42.83,42.83,42.73,42.75,82614.0,37.4616,37.4616,37.3741,37.3916,82614.0
2017-11-15 12:05:00,42.75,42.87,42.75,42.83,173483.0,37.3916,37.4966,37.3916,37.4616,173483.0
2017-11-15 12:10:00,42.81,42.85,42.77,42.84,67212.0,37.4441,37.4791,37.4091,37.4703,67212.0
2017-11-15 12:15:00,42.84,42.87,42.83,42.86,92196.0,37.4703,37.4966,37.4616,37.4878,92196.0
2017-11-15 12:20:00,42.86,42.88,42.8,42.86,68949.0,37.4878,37.5053,37.4353,37.4878,68949.0
2017-11-15 12:25:00,42.86,42.89,42.85,42.89,42182.0,37.4878,37.5141,37.4791,37.5141,42182.0
2017-11-15 12:30:00,42.89,42.89,42.84,42.89,91452.0,37.5141,37.5141,37.4703,37.5141,91452.0
2017-11-15 12:35:00,42.89,42.92,42.88,42.91,82273.0,37.5141,37.5403,37.5053,37.5316,82273.0
2017-11-15 12:40:00,42.91,42.95,42.91,42.93,65619.0,37.5316,37.5665,37.5316,37.549,65619.0
2017-11-15 12:45:00,42.92,42.93,42.87,42.92,63419.0,37.5403,37.549,37.4966,37.5403,63419.0
2017-11-15 12:50:00,42.93,42.96,42.92,42.95,71558.0,37.549,37.5753,37.5403,37.5665,71558.0
2017-11-15 12:55:00,42.95,42.96,42.91,42.95,60097.0,37.5665,37.5753,37.5316,37.5665,60097.0
2017-11-15 13:00:00,42.96,42.99,42.94,42.99,50229.0,37.5753,37.6015,37.5578,37.6015,50229.0
2017-11-15 13:05:00,42.99,42.99,42.89,42.9,60268.0,37.6015,37.6015,37.5141,37.5228,60268.0
2017-11-15 13:10:00,42.9,42.93,42.89,42.92,40030.0,37.5228,37.549,37.5141,37.5403,40030.0
2017-11-15 13:15:00,42.93,42.95,42.91,42.92,46310.0,37.549,37.5665,37.5316,37.5403,46310.0
2017-11-15 13:20:00,42.92,42.94,42.87,42.91,45598.0,37.5403,37.5578,37.4966,37.5316,45598.0
2017-11-15 13:25:00,42.91,42.91,42.85,42.86,63547.0,37.5316,37.5316,37.4791,37.4878,63547.0
2017-11-15 13:30:00,42.86,42.93,42.86,42.91,41897.0,37.4878,37.549,37.4878,37.5316,41897.0
2017-11-15 13:35:00,42.92,42.94,42.9,42.92,53116.0,37.5403,37.5578,37.5228,37.5403,53116.0
2017-11-15 13:40:00,42.92,42.93,42.89,42.92,62727.0,37.5403,37.549,37.5141,37.5403,62727.0
2017-11-15 13:45:00,42.93,42.93,42.91,42.93,43978.0,37.549,37.549,37.5316,37.549,43978.0
2017-11-15 13:50:00,42.92,42.93,42.85,42.86,54999.0,37.5403,37.549,37.4791,37.4878,54999.0
2017-11-15 13:55:00,42.86,42.89,42.85,42.86,45449.0,37.4878,37.5141,37.4791,37.4878,45449.0
2017-11-15 14:00:00,42.86,42.87,42.84,42.87,66015.0,37.4878,37.4966,37.4703,37.4966,66015.0
2017-11-15 14:05:00,42.87,42.87,42.84,42.86,39884.0,37.4966,37.4966,37.4703,37.4878,39884.0
2017-11-15 14:10:00,42.86,42.87,42.84,42.86,64401.0,37.4878,37.4966,37.4703,37.4878,64401.0
2017-11-15 14:15:00,42.86,42.86,42.81,42.84,59190.0,37.4878,37.4878,37.4441,37.4703,59190.0
2017-11-15 14:20:00,42.84,42.87,42.84,42.84,60428.0,37.4703,37.4966,37.4703,37.4703,60428.0
2017-11-15 14:25:00,42.84,42.87,42.81,42.84,80422.0,37.4703,37.4966,37.4441,37.4703,80422.0
2017-11-15 14:30:00,42.85,42.86,42.84,42.85,39294.0,37.4791,37.4878,37.4703,37.4791,39294.0
2017-11-15 14:35:00,42.84,42.85,42.8,42.85,80886.0,37.4703,37.4791,37.4353,37.4791,80886.0
2017-11-15 14:40:00,42.84,42.93,42.84,42.91,116075.0,37.4703,37.549,37.4703,37.5316,116075.0
2017-11-15 14:45:00,42.91,42.95,42.89,42.92,114915.0,37.5316,37.5665,37.5141,37.5403,114915.0
2017-11-15 14:50:00,42.92,42.98,42.92,42.96,93592.0,37.5403,37.5928,37.5403,37.5753,93592.0
2017-11-15 14:55:00,42.96,43.0,42.93,43.0,151988.0,37.5753,37.6103,37.549,37.6103,151988.0
2017-11-15 15:00:00,43.0,43.03,42.98,43.02,121732.0,37.6103,37.6365,37.5928,37.6278,121732.0
2017-11-15 15:05:00,43.01,43.03,43.0,43.02,58877.0,37.619,37.6365,37.6103,37.6278,58877.0
2017-11-15 15:10:00,43.03,43.03,43.0,43.02,87038.0,37.6365,37.6365,37.6103,37.6278,87038.0
2017-11-15 15:15:00,43.02,43.03,42.98,42.98,106705.0,37.6278,37.6365,37.5928,37.5928,106705.0
2017-11-15 15:20:00,42.98,42.99,42.91,42.92,144053.0,37.5928,37.6015,37.5316,37.5403,144053.0
2017-11-15 15:25:00,42.92,42.94,42.84,42.86,80348.0,37.5403,37.5578,37.4703,37.4878,80348.0
2017-11-15 15:30:00,42.86,42.93,42.86,42.89,114395.0,37.4878,37.549,37.4878,37.5141,114395.0
2017-11-15 15:35:00,42.9,43.0,42.89,42.99,175009.0,37.5228,37.6103,37.5141,37.6015,175009.0
2017-11-15 15:40:00,42.98,43.0,42.96,43.0,153288.0,37.5928,37.6103,37.5753,37.6103,153288.0
2017-11-15 15:45:00,43.0,43.04,42.94,42.94,218666.0,37.6103,37.6453,37.5578,37.5578,218666.0
2017-11-15 15:50:00,42.94,42.94,42.88,42.88,251695.0,37.5578,37.5578,37.5053,37.5053,251695.0
2017-11-15 15:55:00,42.88,42.91,42.85,42.86,476456.0,37.5053,37.5316,37.4791,37.4878,476456.0
2017-11-16 09:30:00,43.04,43.14,43.01,43.14,235020.0,37.6453,37.7327,37.619,37.7327,235020.0
2017-11-16 09:35:00,43.15,43.19,42.88,42.9,145974.0,37.7415,37.7765,37.5053,37.5228,145974.0
2017-11-16 09:40:00,42.91,42.97,42.85,42.95,149258.0,37.5316,37.584,37.4791,37.5665,149258.0
2017-11-16 09:45:00,42.95,42.98,42.9,42.91,80812.0,37.5665,37.5928,37.5228,37.5316,80812.0
2017-11-16 09:50:00,42.9,42.91,42.82,42.83,95036.0,37.5228,37.5316,37.4528,37.4616,95036.0
2017-11-16 09:55:00,42.84,42.94,42.8,42.91,135894.0,37.4703,37.5578,37.4353,37.5316,135894.0
2017-11-16 10:00:00,42.93,43.07,42.93,43.06,101534.0,37.549,37.6715,37.549,37.6627,101534.0
2017-11-16 10:05:00,43.05,43.18,43.01,43.17,173578.0,37.654,37.7677,37.619,37.759,173578.0
2017-11-16 10:10:00,43.16,43.22,43.11,43.12,94786.0,37.7502,37.8027,37.7065,37.7152,94786.0
2017-11-16 10:15:00,43.12,43.22,43.12,43.15,174486.0,37.7152,37.8027,37.7152,37.7415,174486.0
2017-11-16 10:20:00,43.14,43.25,43.13,43.23,96071.0,37.7327,37.8289,37.724,37.8114,96071.0
2017-11-16 10:25:00,43.22,43.32,43.2,43.25,143298.0,37.8027,37.8902,37.7852,37.8289,143298.0
2017-11-16 10:30:00,43.26,43.34,43.25,43.3,160413.0,37.8377,37.9077,37.8289,37.8727,160413.0
2017-11-16 10:35:00,43.3,43.33,43.27,43.33,86386.0,37.8727,37.8989,37.8464,37.8989,86386.0
2017-11-16 10:40:00,43.33,43.46,43.28,43.31,279213.0,37.8989,38.0126,37.8552,37.8814,279213.0
2017-11-16 10:45:00,43.31,43.32,43.24,43.26,77091.0,37.8814,37.8902,37.8202,37.8377,77091.0
2017-11-16 10:50:00,43.26,43.29,43.25,43.26,52058.0,37.8377,37.8639,37.8289,37.8377,52058.0
2017-11-16 10:55:00,43.25,43.26,43.2,43.23,61011.0,37.8289,37.8377,37.7852,37.8114,61011.0
2017-11-16 11:00:00,43.22,43.26,43.22,43.26,50975.0,37.8027,37.8377,37.8027,37.8377,50975.0
2017-11-16 11:05:00,43.26,43.27,43.18,43.19,72727.0,37.8377,37.8464,37.7677,37.7765,72727.0
2017-11-16 11:10:00,43.19,43.21,43.14,43.17,98429.0,37.7765,37.7939,37.7327,37.759,98429.0
2017-11-16 11:15:00,43.17,43.21,43.16,43.21,60824.0,37.759,37.7939,37.7502,37.7939,60824.0
2017-11-16 11:20:00,43.2,43.25,43.17,43.2,76761.0,37.7852,37.8289,37.759,37.7852,76761.0
2017-11-16 11:25:00,43.2,43.21,43.15,43.18,53820.0,37.7852,37.7939,37.7415,37.7677,53820.0
2017-11-16 11:30:00,43.18,43.18,43.14,43.14,47529.0,37.7677,37.7677,37.7327,37.7327,47529.0
2017-11-16 11:35:00,43.15,43.19,43.15,43.18,51431.0,37.7415,37.7765,37.7415,37.7677,51431.0
2017-11-16 11:40:00,43.17,43.18,43.11,43.15,74852.0,37.759,37.7677,37.7065,37.7415,74852.0
2017-11-16 11:45:00,43.15,43.19,43.14,43.17,47724.0,37.7415,37.7765,37.7327,37.759,47724.0
2017-11-16 11:50:00,43.17,43.24,43.16,43.23,63260.0,37.759,37.8202,37.7502,37.8114,63260.0
2017-11-16 11:55:00,43.23,43.24,43.17,43.18,46063.0,37.8114,37.8202,37.759,37.7677,46063.0
2017-11-16 12:00:00,43.17,43.24,43.17,43.23,54971.0,37.759,37.8202,37.759,37.8114,54971.0
2017-11-16 12:05:00,43.23,43.24,43.2,43.23,56286.0,37.8114,37.8202,37.7852,37.8114,56286.0
2017-11-16 12:10:00,43.22,43.23,43.19,43.2,31814.0,37.8027,37.8114,37.7765,37.7852,31814.0
2017-11-16 12:15:00,43.2,43.21,43.19,43.19,23716.0,37.7852,37.7939,37.7765,37.7765,23716.0
2017-11-16 12:20:00,43.19,43.25,43.19,43.25,71717.0,37.7765,37.8289,37.7765,37.8289,71717.0
2017-11-16 12:25:00,43.25,43.3,43.24,43.29,87848.0,37.8289,37.8727,37.8202,37.8639,87848.0
2017-11-16 12:30:00,43.29,43.29,43.26,43.27,97093.0,37.8639,37.8639,37.8377,37.8464,97093.0
2017-11-16 12:35:00,43.27,43.32,43.26,43.31,58110.0,37.8464,37.8902,37.8377,37.8814,58110.0
2017-11-16 12:40:00,43.31,43.35,43.3,43.33,62369.0,37.8814,37.9164,37.8727,37.8989,62369.0
2017-11-16 12:45:00,43.33,43.44,43.33,43.43,76394.0,37.8989,37.9951,37.8989,37.9864,76394.0
2017-11-16 12:50:00,43.44,43.44,43.38,43.42,79563.0,37.9951,37.9951,37.9426,37.9776,79563.0
2017-11-16 12:55:00,43.42,43.45,43.36,43.37,111158.0,37.9776,38.0039,37.9251,37.9339,111158.0
2017-11-16 13:00:00,43.37,43.4,43.36,43.37,75450.0,37.9339,37.9601,37.9251,37.9339,75450.0
2017-11-16 13:05:00,43.37,43.41,43.36,43.39,82727.0,37.9339,37.9689,37.9251,37.9514,82727.0
2017-11-16 13:10:00,43.38,43.43,43.38,43.43,90885.0,37.9426,37.9864,37.9426,37.9864,90885.0
2017-11-16 13:15:00,43.43,43.44,43.4,43.41,77398.0,37.9864,37.9951,37.9601,37.9689,77398.0
2017-11-16 13:20:00,43.41,43.43,43.4,43.41,72073.0,37.9689,37.9864,37.9601,37.9689,72073.0
2017-11-16 13:25:00,43.4,43.43,43.39,43.43,87815.0,37.9601,37.9864,37.9514,37.9864,87815.0
2017-11-16 13:30:00,43.42,43.44,43.37,43.39,112956.0,37.9776,37.9951,37.9339,37.9514,112956.0
2017-11-16 13:35:00,43.39,43.4,43.37,43.4,49368.0,37.9514,37.9601,37.9339,37.9601,49368.0
2017-11-16 13:40:00,43.4,43.4,43.37,43.4,55932.0,37.9601,37.9601,37.9339,37.9601,55932.0
2017-11-16 13:45:00,43.4,43.42,43.38,43.42,93051.0,37.9601,37.9776,37.9426,37.9776,93051.0
2017-11-16 13:50:00,43.42,43.45,43.41,43.45,59132.0,37.9776,38.0039,37.9689,38.0039,59132.0
2017-11-16 13:55:00,43.46,43.48,43.44,43.46,91331.0,38.0126,38.0301,37.9951,38.0126,91331.0
2017-11-16 14:00:00,43.46,43.5,43.45,43.5,58753.0,38.0126,38.0476,38.0039,38.0476,58753.0
2017-11-16 14:05:00,43.5,43.56,43.47,43.55,182568.0,38.0476,38.1001,38.0214,38.0913,182568.0
2017-11-16 14:10:00,43.55,43.61,43.54,43.6,108053.0,38.0913,38.1438,38.0826,38.1351,108053.0
2017-11-16 14:15:00,43.6,43.61,43.54,43.58,91295.0,38.1351,38.1438,38.0826,38.1176,91295.0
2017-11-16 14:20:00,43.58,43.58,43.55,43.55,74473.0,38.1176,38.1176,38.0913,38.0913,74473.0
2017-11-16 14:25:00,43.55,43.57,43.49,43.5,103433.0,38.0913,38.1088,38.0389,38.0476,103433.0
2017-11-16 14:30:00,43.51,43.51,43.45,43.48,117471.0,38.0563,38.0563,38.0039,38.0301,117471.0
2017-11-16 14:35:00,43.49,43.53,43.49,43.52,95442.0,38.0389,38.0738,38.0389,38.0651,95442.0
2017-11-16 14:40:00,43.52,43.53,43.5,43.52,57319.0,38.0651,38.0738,38.0476,38.0651,57319.0
2017-11-16 14:45:00,43.52,43.56,43.51,43.55,122420.0,38.0651,38.1001,38.0563,38.0913,122420.0
2017-11-16 14:50:00,43.55,43.56,43.53,43.56,58665.0,38.0913,38.1001,38.0738,38.1001,58665.0
2017-11-16 14:55:00,43.55,43.57,43.53,43.54,66598.0,38.0913,38.1088,38.0738,38.0826,66598.0
2017-11-16 15:00:00,43.54,43.55,43.5,43.52,125878.0,38.0826,38.0913,38.0476,38.0651,125878.0
2017-11-16 15:05:00,43.52,43.54,43.51,43.53,111238.0,38.0651,38.0826,38.0563,38.0738,111238.0
2017-11-16 15:10:00,43.52,43.54,43.51,43.53,84995.0,38.0651,38.0826,38.0563,38.0738,84995.0
2017-11-16 15:15:00,43.52,43.56,43.48,43.55,168773.0,38.0651,38.1001,38.0301,38.0913,168773.0
2017-11-16 15:20:00,43.55,43.57,43.5,43.54,134643.0,38.0913,38.1088,38.0476,38.0826,134643.0
2017-11-16 15:25:00,43.54,43.57,43.53,43.57,66319.0,38.0826,38.1088,38.0738,38.1088,66319.0
2017-11-16 15:30:00,43.57,43.57,43.55,43.56,100518.0,38.1088,38.1088,38.0913,38.1001,100518.0
2017-11-16 15:35:00,43.55,43.57,43.53,43.57,189798.0,38.0913,38.1088,38.0738,38.1088,189798.0
2017-11-16 15:40:00,43.57,43.61,43.55,43.61,215357.0,38.1088,38.1438,38.0913,38.1438,215357.0
2017-11-16 15:45:00,43.61,43.61,43.58,43.59,226028.0,38.1438,38.1438,38.1176,38.1263,226028.0
2017-11-16 15:50:00,43.6,43.63,43.58,43.58,318097.0,38.1351,38.1613,38.1176,38.1176,318097.0
2017-11-16 15:55:00,43.59,43.62,43.58,43.61,696565.0,38.1263,38.1526,38.1176,38.1438,696565.0
2017-11-17 09:30:00,43.53,43.65,43.52,43.58,357948.0,38.0738,38.1788,38.0651,38.1176,357948.0
2017-11-17 09:35:00,43.58,43.64,43.56,43.59,77839.0,38.1176,38.1701,38.1001,38.1263,77839.0
2017-11-17 09:40:00,43.6,43.61,43.5,43.52,59622.0,38.1351,38.1438,38.0476,38.0651,59622.0
2017-11-17 09:45:00,43.53,43.68,43.48,43.68,141371.0,38.0738,38.205,38.0301,38.205,141371.0
2017-11-17 09:50:00,43.68,43.8,43.65,43.77,175773.0,38.205,38.31,38.1788,38.2838,175773.0
2017-11-17 09:55:00,43.77,43.79,43.72,43.74,133941.0,38.2838,38.3012,38.24,38.2575,133941.0
2017-11-17 10:00:00,43.75,43.79,43.68,43.75,168886.0,38.2663,38.3012,38.205,38.2663,168886.0
2017-11-17 10:05:00,43.75,43.79,43.71,43.72,116319.0,38.2663,38.3012,38.2313,38.24,116319.0
2017-11-17 10:10:00,43.72,43.74,43.62,43.63,88467.0,38.24,38.2575,38.1526,38.1613,88467.0
2017-11-17 10:15:00,43.62,43.71,43.59,43.68,96832.0,38.1526,38.2313,38.1263,38.205,96832.0
2017-11-17 10:20:00,43.68,43.73,43.65,43.71,73866.0,38.205,38.2488,38.1788,38.2313,73866.0
2017-11-17 10:25:00,43.71,43.71,43.62,43.65,93120.0,38.2313,38.2313,38.1526,38.1788,93120.0
2017-11-17 10:30:00,43.65,43.66,43.6,43.63,66559.0,38.1788,38.1875,38.1351,38.1613,66559.0
2017-11-17 10:35:00,43.63,43.64,43.6,43.61,38613.0,38.1613,38.1701,38.1351,38.1438,38613.0
2017-11-17 10:40:00,43.61,43.67,43.6,43.67,60695.0,38.1438,38.1963,38.1351,38.1963,60695.0
2017-11-17 10:45:00,43.67,43.67,43.61,43.63,84519.0,38.1963,38.1963,38.1438,38.1613,84519.0
2017-11-17 10:50:00,43.63,43.71,43.61,43.69,90920.0,38.1613,38.2313,38.1438,38.2138,90920.0
2017-11-17 10:55:00,43.69,43.75,43.68,43.75,166215.0,38.2138,38.2663,38.205,38.2663,166215.0
2017-11-17 11:00:00,43.75,43.75,43.68,43.72,113953.0,38.2663,38.2663,38.205,38.24,113953.0
2017-11-17 11:05:00,43.72,43.73,43.64,43.7,89380.0,38.24,38.2488,38.1701,38.2225,89380.0
2017-11-17 11:10:00,43.7,43.73,43.66,43.72,70443.0,38.2225,38.2488,38.1875,38.24,70443.0
2017-11-17 11:15:00,43.72,43.75,43.71,43.73,63485.0,38.24,38.2663,38.2313,38.2488,63485.0
2017-11-17 11:20:00,43.73,43.82,43.72,43.8,143412.0,38.2488,38.3275,38.24,38.31,143412.0
2017-11-17 11:25:00,43.8,43.81,43.78,43.79,68257.0,38.31,38.3187,38.2925,38.3012,68257.0
2017-11-17 11:30:00,43.78,43.86,43.78,43.86,97452.0,38.2925,38.3625,38.2925,38.3625,97452.0
2017-11-17 11:35:00,43.85,43.86,43.8,43.82,77584.0,38.3537,38.3625,38.31,38.3275,77584.0
2017-11-17 11:40:00,43.82,43.9,43.81,43.9,50807.0,38.3275,38.3975,38.3187,38.3975,50807.0
2017-11-17 11:45:00,43.9,43.94,43.9,43.93,96473.0,38.3975,38.4324,38.3975,38.4237,96473.0
2017-11-17 11:50:00,43.93,43.97,43.91,43.97,122516.0,38.4237,38.4587,38.4062,38.4587,122516.0
2017-11-17 11:55:00,43.97,43.98,43.92,43.97,71138.0,38.4587,38.4674,38.415,38.4587,71138.0
2017-11-17 12:00:00,43.96,43.99,43.93,43.98,94426.0,38.4499,38.4762,38.4237,38.4674,94426.0
2017-11-17 12:05:00,43.99,44.08,43.98,44.07,318473.0,38.4762,38.5549,38.4674,38.5462,318473.0
2017-11-17 12:10:00,44.08,44.1,44.06,44.07,68468.0,38.5549,38.5724,38.5374,38.5462,68468.0
2017-11-17 12:15:00,44.07,44.1,44.06,44.08,79278.0,38.5462,38.5724,38.5374,38.5549,79278.0
2017-11-17 12:20:00,44.07,44.1,44.05,44.1,86650.0,38.5462,38.5724,38.5287,38.5724,86650.0
2017-11-17 12:25:00,44.1,44.14,44.09,44.12,68219.0,38.5724,38.6074,38.5636,38.5899,68219.0
2017-11-17 12:30:00,44.12,44.12,44.03,44.03,71293.0,38.5899,38.5899,38.5112,38.5112,71293.0
2017-11-17 12:35:00,44.03,44.09,44.01,44.09,52827.0,38.5112,38.5636,38.4937,38.5636,52827.0
2017-11-17 12:40:00,44.09,44.09,44.02,44.05,97445.0,38.5636,38.5636,38.5024,38.5287,97445.0
2017-11-17 12:45:00,44.04,44.07,44.02,44.06,66256.0,38.5199,38.5462,38.5024,38.5374,66256.0
2017-11-17 12:50:00,44.06,44.09,44.0,44.01,115732.0,38.5374,38.5636,38.4849,38.4937,115732.0
2017-11-17 12:55:00,44.01,44.07,44.01,44.02,65499.0,38.4937,38.5462,38.4937,38.5024,65499.0
2017-11-17 13:00:00,44.02,44.04,43.98,44.04,109453.0,38.5024,38.5199,38.4674,38.5199,109453.0
2017-11-17 13:05:00,44.04,44.05,43.99,44.01,74769.0,38.5199,38.5287,38.4762,38.4937,74769.0
2017-11-17 13:10:00,44.01,44.06,44.01,44.06,46568.0,38.4937,38.5374,38.4937,38.5374,46568.0
2017-11-17 13:15:00,44.06,44.07,44.01,44.02,84951.0,38.5374,38.5462,38.4937,38.5024,84951.0
2017-11-17 13:20:00,44.02,44.04,44.01,44.04,29681.0,38.5024,38.5199,38.4937,38.5199,29681.0
2017-11-17 13:25:00,44.03,44.04,43.97,43.98,96014.0,38.5112,38.5199,38.4587,38.4674,96014.0
2017-11-17 13:30:00,43.98,43.99,43.94,43.97,57156.0,38.4674,38.4762,38.4324,38.4587,57156.0
2017-11-17 13:35:00,43.97,43.97,43.92,43.96,57308.0,38.4587,38.4587,38.415,38.4499,57308.0
2017-11-17 13:40:00,43.95,43.97,43.93,43.93,55556.0,38.4412,38.4587,38.4237,38.4237,55556.0
2017-11-17 13:45:00,43.94,43.97,43.93,43.94,52193.0,38.4324,38.4587,38.4237,38.4324,52193.0
2017-11-17 13:50:00,43.95,43.96,43.88,43.89,83845.0,38.4412,38.4499,38.38,38.3887,83845.0
2017-11-17 13:55:00,43.9,43.9,43.87,43.9,34813.0,38.3975,38.3975,38.3712,38.3975,34813.0
2017-11-17 14:00:00,43.9,43.94,43.89,43.92,97438.0,38.3975,38.4324,38.3887,38.415,97438.0
2017-11-17 14:05:00,43.92,43.95,43.91,43.91,72909.0,38.415,38.4412,38.4062,38.4062,72909.0
2017-11-17 14:10:00,43.91,43.93,43.89,43.9,149573.0,38.4062,38.4237,38.3887,38.3975,149573.0
2017-11-17 14:15:00,43.9,43.92,43.88,43.92,59790.0,38.3975,38.415,38.38,38.415,59790.0
2017-11-17 14:20:00,43.92,43.93,43.91,43.93,68923.0,38.415,38.4237,38.4062,38.4237,68923.0
2017-11-17 14:25:00,43.93,43.93,43.88,43.92,98564.0,38.4237,38.4237,38.38,38.415,98564.0
2017-11-17 14:30:00,43.91,43.92,43.88,43.9,91517.0,38.4062,38.415,38.38,38.3975,91517.0
2017-11-17 14:35:00,43.9,43.94,43.89,43.92,47301.0,38.3975,38.4324,38.3887,38.415,47301.0
2017-11-17 14:40:00,43.92,43.93,43.9,43.91,78299.0,38.415,38.4237,38.3975,38.4062,78299.0
2017-11-17 14:45:00,43.91,43.93,43.88,43.93,92685.0,38.4062,38.4237,38.38,38.4237,92685.0
2017-11-17 14:50:00,43.93,43.96,43.92,43.96,88225.0,38.4237,38.4499,38.415,38.4499,88225.0
2017-11-17 14:55:00,43.95,44.0,43.94,43.95,122084.0,38.4412,38.4849,38.4324,38.4412,122084.0
2017-11-17 15:00:00,43.95,43.96,43.91,43.92,73606.0,38.4412,38.4499,38.4062,38.415,73606.0
2017-11-17 15:05:00,43.91,43.94,43.9,43.94,74880.0,38.4062,38.4324,38.3975,38.4324,74880.0
2017-11-17 15:10:00,43.94,43.94,43.93,43.93,35138.0,38.4324,38.4324,38.4237,38.4237,35138.0
2017-11-17 15:15:00,43.93,43.94,43.88,43.89,146243.0,38.4237,38.4324,38.38,38.3887,146243.0
2017-11-17 15:20:00,43.9,43.91,43.87,43.89,105831.0,38.3975,38.4062,38.3712,38.3887,105831.0
2017-11-17 15:25:00,43.88,43.91,43.86,43.88,140309.0,38.38,38.4062,38.3625,38.38,140309.0
2017-11-17 15:30:00,43.88,43.9,43.86,43.9,123260.0,38.38,38.3975,38.3625,38.3975,123260.0
2017-11-17 15:35:00,43.9,43.9,43.86,43.89,119946.0,38.3975,38.3975,38.3625,38.3887,119946.0
2017-11-17 15:40:00,43.89,43.93,43.86,43.87,221858.0,38.3887,38.4237,38.3625,38.3712,221858.0
2017-11-17 15:45:00,43.86,43.87,43.8,43.81,224247.0,38.3625,38.3712,38.31,38.3187,224247.0
2017-11-17 15:50:00,43.82,43.84,43.81,43.83,192404.0,38.3275,38.345,38.3187,38.3362,192404.0
2017-11-17 15:55:00,43.82,43.88,43.82,43.87,767131.0,38.3275,38.38,38.3275,38.3712,767131.0
2017-11-20 09:30:00,44.48,44.51,44.33,44.51,519652.0,38.9048,38.931,38.7736,38.931,519652.0
2017-11-20 09:35:00,44.52,44.56,44.4,44.44,241130.0,38.9397,38.9747,38.8348,38.8698,241130.0
2017-11-20 09:40:00,44.44,44.53,44.41,44.41,212990.0,38.8698,38.9485,38.8435,38.8435,212990.0
2017-11-20 09:45:00,44.41,44.42,44.3,44.31,206180.0,38.8435,38.8523,38.7473,38.7561,206180.0
2017-11-20 09:50:00,44.31,44.36,44.26,44.32,149516.0,38.7561,38.7998,38.7123,38.7648,149516.0
2017-11-20 09:55:00,44.33,44.48,44.32,44.46,124011.0,38.7736,38.9048,38.7648,38.8873,124011.0
2017-11-20 10:00:00,44.45,44.45,44.37,44.41,80465.0,38.8785,38.8785,38.8086,38.8435,80465.0
2017-11-20 10:05:00,44.42,44.6,44.41,44.59,204994.0,38.8523,39.0097,38.8435,39.001,204994.0
2017-11-20 10:10:00,44.59,44.62,44.51,44.52,221101.0,39.001,39.0272,38.931,38.9397,221101.0
2017-11-20 10:15:00,44.53,44.54,44.36,44.44,181125.0,38.9485,38.9572,38.7998,38.8698,181125.0
2017-11-20 10:20:00,44.44,44.52,44.43,44.51,67481.0,38.8698,38.9397,38.861,38.931,67481.0
2017-11-20 10:25:00,44.52,44.56,44.51,44.53,164943.0,38.9397,38.9747,38.931,38.9485,164943.0
2017-11-20 10:30:00,44.53,44.66,44.52,44.66,142490.0,38.9485,39.0622,38.9397,39.0622,142490.0
2017-11-20 10:35:00,44.66,44.71,44.62,44.69,126095.0,39.0622,39.1059,39.0272,39.0884,126095.0
2017-11-20 10:40:00,44.69,44.74,44.67,44.69,136248.0,39.0884,39.1322,39.0709,39.0884,136248.0
2017-11-20 10:45:00,44.69,44.72,44.64,44.72,94026.0,39.0884,39.1147,39.0447,39.1147,94026.0
2017-11-20 10:50:00,44.72,44.78,44.7,44.75,147405.0,39.1147,39.1672,39.0972,39.1409,147405.0
2017-11-20 10:55:00,44.76,44.77,44.72,44.76,174933.0,39.1497,39.1584,39.1147,39.1497,174933.0
2017-11-20 11:00:00,44.76,44.78,44.73,44.76,123754.0,39.1497,39.1672,39.1234,39.1497,123754.0
2017-11-20 11:05:00,44.75,44.77,44.69,44.73,85847.0,39.1409,39.1584,39.0884,39.1234,85847.0
2017-11-20 11:10:00,44.73,44.75,44.7,44.7,131096.0,39.1234,39.1409,39.0972,39.0972,131096.0
2017-11-20 11:15:00,44.7,44.75,44.7,44.71,77600.0,39.0972,39.1409,39.0972,39.1059,77600.0
2017-11-20 11:20:00,44.71,44.79,44.7,44.79,118823.0,39.1059,39.1759,39.0972,39.1759,118823.0
2017-11-20 11:25:00,44.78,44.79,44.7,44.71,159420.0,39.1672,39.1759,39.0972,39.1059,159420.0
2017-11-20 11:30:00,44.7,44.72,44.67,44.67,79904.0,39.0972,39.1147,39.0709,39.0709,79904.0
2017-11-20 11:35:00,44.67,44.7,44.66,44.66,77896.0,39.0709,39.0972,39.0622,39.0622,77896.0
2017-11-20 11:40:00,44.66,44.72,44.66,44.72,59277.0,39.0622,39.1147,39.0622,39.1147,59277.0
2017-11-20 11:45:00,44.72,44.73,44.71,44.73,54241.0,39.1147,39.1234,39.1059,39.1234,54241.0
2017-11-20 11:50:00,44.72,44.73,44.68,44.68,117637.0,39.1147,39.1234,39.0797,39.0797,117637.0
2017-11-20 11:55:00,44.68,44.74,44.68,44.72,84920.0,39.0797,39.1322,39.0797,39.1147,84920.0
2017-11-20 12:00:00,44.72,44.75,44.71,44.74,40027.0,39.1147,39.1409,39.1059,39.1322,40027.0
2017-11-20 12:05:00,44.74,44.75,44.69,44.7,83727.0,39.1322,39.1409,39.0884,39.0972,83727.0
2017-11-20 12:10:00,44.7,44.71,44.67,44.7,58906.0,39.0972,39.1059,39.0709,39.0972,58906.0
2017-11-20 12:15:00,44.7,44.71,44.67,44.68,54198.0,39.0972,39.1059,39.0709,39.0797,54198.0
2017-11-20 12:20:00,44.68,44.74,44.67,44.73,122700.0,39.0797,39.1322,39.0709,39.1234,122700.0
2017-11-20 12:25:00,44.73,44.76,44.72,44.75,74908.0,39.1234,39.1497,39.1147,39.1409,74908.0
2017-11-20 12:30:00,44.75,44.76,44.69,44.71,100277.0,39.1409,39.1497,39.0884,39.1059,100277.0
2017-11-20 12:35:00,44.7,44.78,44.7,44.77,136335.0,39.0972,39.1672,39.0972,39.1584,136335.0
2017-11-20 12:40:00,44.76,44.83,44.76,44.78,97039.0,39.1497,39.2109,39.1497,39.1672,97039.0
2017-11-20 12:45:00,44.78,44.79,44.72,44.75,103864.0,39.1672,39.1759,39.1147,39.1409,103864.0
2017-11-20 12:50:00,44.75,44.77,44.74,44.77,121384.0,39.1409,39.1584,39.1322,39.1584,121384.0
2017-11-20 12:55:00,44.77,44.86,44.76,44.86,101226.0,39.1584,39.2371,39.1497,39.2371,101226.0
2017-11-20 13:00:00,44.86,44.9,44.85,44.87,90417.0,39.2371,39.2721,39.2284,39.2459,90417.0
2017-11-20 13:05:00,44.88,44.89,44.81,44.87,86672.0,39.2546,39.2634,39.1934,39.2459,86672.0
2017-11-20 13:10:00,44.86,44.92,44.86,44.92,100290.0,39.2371,39.2896,39.2371,39.2896,100290.0
2017-11-20 13:15:00,44.92,45.01,44.91,45.0,251447.0,39.2896,39.3683,39.2809,39.3596,251447.0
2017-11-20 13:20:00,45.0,45.01,44.96,44.98,210881.0,39.3596,39.3683,39.3246,39.3421,210881.0
2017-11-20 13:25:00,44.98,44.99,44.91,44.97,159568.0,39.3421,39.3508,39.2809,39.3333,159568.0
2017-11-20 13:30:00,44.96,45.01,44.95,45.0,133893.0,39.3246,39.3683,39.3159,39.3596,133893.0
2017-11-20 13:35:00,44.99,45.09,44.99,45.09,127647.0,39.3508,39.4383,39.3508,39.4383,127647.0
2017-11-20 13:40:00,45.09,45.09,45.01,45.02,153046.0,39.4383,39.4383,39.3683,39.3771,153046.0
2017-11-20 13:45:00,45.01,45.07,45.01,45.05,85168.0,39.3683,39.4208,39.3683,39.4033,85168.0
2017-11-20 13:50:00,45.05,45.08,44.95,44.96,141035.0,39.4033,39.4296,39.3159,39.3246,141035.0
2017-11-20 13:55:00,44.96,45.02,44.95,45.02,100141.0,39.3246,39.3771,39.3159,39.3771,100141.0
2017-11-20 14:00:00,45.02,45.02,44.97,45.0,136386.0,39.3771,39.3771,39.3333,39.3596,136386.0
2017-11-20 14:05:00,45.0,45.02,44.99,45.01,97906.0,39.3596,39.3771,39.3508,39.3683,97906.0
2017-11-20 14:10:00,45.02,45.03,44.99,45.01,118798.0,39.3771,39.3858,39.3508,39.3683,118798.0
2017-11-20 14:15:00,45.01,45.02,44.97,45.0,88595.0,39.3683,39.3771,39.3333,39.3596,88595.0
2017-11-20 14:20:00,45.0,45.05,44.99,45.01,103208.0,39.3596,39.4033,39.3508,39.3683,103208.0
2017-11-20 14:25:00,45.01,45.04,44.99,45.03,71065.0,39.3683,39.3946,39.3508,39.3858,71065.0
2017-11-20 14:30:00,45.03,45.04,45.01,45.01,74613.0,39.3858,39.3946,39.3683,39.3683,74613.0
2017-11-20 14:35:00,45.01,45.02,44.95,44.98,126373.0,39.3683,39.3771,39.3159,39.3421,126373.0
2017-11-20 14:40:00,44.98,45.0,44.95,44.97,94326.0,39.3421,39.3596,39.3159,39.3333,94326.0
2017-11-20 14:45:00,44.97,44.97,44.92,44.95,73239.0,39.3333,39.3333,39.2896,39.3159,73239.0
2017-11-20 14:50:00,44.94,44.95,44.9,44.91,81653.0,39.3071,39.3159,39.2721,39.2809,81653.0
2017-11-20 14:55:00,44.91,44.92,44.89,44.91,95582.0,39.2809,39.2896,39.2634,39.2809,95582.0
2017-11-20 15:00:00,44.92,44.94,44.9,44.9,105301.0,39.2896,39.3071,39.2721,39.2721,105301.0
2017-11-20 15:05:00,44.91,44.94,44.86,44.86,122400.0,39.2809,39.3071,39.2371,39.2371,122400.0
2017-11-20 15:10:00,44.86,44.89,44.84,44.85,120807.0,39.2371,39.2634,39.2196,39.2284,120807.0
2017-11-20 15:15:00,44.85,44.87,44.84,44.86,101808.0,39.2284,39.2459,39.2196,39.2371,101808.0
2017-11-20 15:20:00,44.86,44.86,44.82,44.83,138230.0,39.2371,39.2371,39.2021,39.2109,138230.0
2017-11-20 15:25:00,44.82,44.84,44.8,44.81,143029.0,39.2021,39.2196,39.1847,39.1934,143029.0
2017-11-20 15:30:00,44.82,44.86,44.79,44.83,205047.0,39.2021,39.2371,39.1759,39.2109,205047.0
2017-11-20 15:35:00,44.83,44.9,44.82,44.89,147213.0,39.2109,39.2721,39.2021,39.2634,147213.0
2017-11-20 15:40:00,44.88,44.9,44.86,44.9,147167.0,39.2546,39.2721,39.2371,39.2721,147167.0
2017-11-20 15:45:00,44.9,44.93,44.88,44.92,259150.0,39.2721,39.2984,39.2546,39.2896,259150.0
2017-11-20 15:50:00,44.93,44.93,44.88,44.89,235655.0,39.2984,39.2984,39.2546,39.2634,235655.0
2017-11-20 15:55:00,44.88,44.94,44.88,44.91,972099.0,39.2546,39.3071,39.2546,39.2809,972099.0
2017-11-21 09:30:00,45.07,45.08,44.76,44.97,320897.0,39.4208,39.4296,39.1497,39.3333,320897.0
2017-11-21 09:35:00,44.96,45.08,44.9,45.03,126367.0,39.3246,39.4296,39.2721,39.3858,126367.0
2017-11-21 09:40:00,45.03,45.05,44.94,44.99,122356.0,39.3858,39.4033,39.3071,39.3508,122356.0
2017-11-21 09:45:00,44.99,45.0,44.87,44.97,187583.0,39.3508,39.3596,39.2459,39.3333,187583.0
2017-11-21 09:50:00,44.97,44.99,44.89,44.91,98051.0,39.3333,39.3508,39.2634,39.2809,98051.0
2017-11-21 09:55:00,44.9,44.91,44.79,44.82,124780.0,39.2721,39.2809,39.1759,39.2021,124780.0
2017-11-21 10:00:00,44.82,44.9,44.82,44.85,70352.0,39.2021,39.2721,39.2021,39.2284,70352.0
2017-11-21 10:05:00,44.86,44.86,44.78,44.8,143318.0,39.2371,39.2371,39.1672,39.1847,143318.0
2017-11-21 10:10:00,44.81,44.85,44.79,44.8,133857.0,39.1934,39.2284,39.1759,39.1847,133857.0
2017-11-21 10:15:00,44.8,44.8,44.68,44.75,229191.0,39.1847,39.1847,39.0797,39.1409,229191.0
2017-11-21 10:20:00,44.75,44.8,44.74,44.8,35423.0,39.1409,39.1847,39.1322,39.1847,35423.0
2017-11-21 10:25:00,44.79,44.83,44.74,44.83,90916.0,39.1759,39.2109,39.1322,39.2109,90916.0
2017-11-21 10:30:00,44.83,44.84,44.79,44.84,71236.0,39.2109,39.2196,39.1759,39.2196,71236.0
2017-11-21 10:35:00,44.84,44.88,44.78,44.78,101992.0,39.2196,39.2546,39.1672,39.1672,101992.0
2017-11-21 10:40:00,44.78,44.8,44.75,44.75,97451.0,39.1672,39.1847,39.1409,39.1409,97451.0
2017-11-21 10:45:00,44.76,44.82,44.73,44.81,92791.0,39.1497,39.2021,39.1234,39.1934,92791.0
2017-11-21 10:50:00,44.81,44.82,44.79,44.81,49877.0,39.1934,39.2021,39.1759,39.1934,49877.0
2017-11-21 10:55:00,44.81,44.81,44.74,44.76,99441.0,39.1934,39.1934,39.1322,39.1497,99441.0
2017-11-21 11:00:00,44.76,44.77,44.71,44.72,62111.0,39.1497,39.1584,39.1059,39.1147,62111.0
2017-11-21 11:05:00,44.72,44.72,44.66,44.7,95792.0,39.1147,39.1147,39.0622,39.0972,95792.0
2017-11-21 11:10:00,44.7,44.73,44.68,44.72,97128.0,39.0972,39.1234,39.0797,39.1147,97128.0
2017-11-21 11:15:00,44.72,44.77,44.7,44.74,88337.0,39.1147,39.1584,39.0972,39.1322,88337.0
2017-11-21 11:20:00,44.74,44.78,44.72,44.75,53899.0,39.1322,39.1672,39.1147,39.1409,53899.0
2017-11-21 11:25:00,44.75,44.79,44.73,44.79,64041.0,39.1409,39.1759,39.1234,39.1759,64041.0
2017-11-21 11:30:00,44.79,44.82,44.76,44.82,65461.0,39.1759,39.2021,39.1497,39.2021,65461.0
2017-11-21 11:35:00,44.82,44.82,44.79,44.79,60365.0,39.2021,39.2021,39.1759,39.1759,60365.0
2017-11-21 11:40:00,44.8,44.86,44.79,44.86,102167.0,39.1847,39.2371,39.1759,39.2371,102167.0
2017-11-21 11:45:00,44.86,44.89,44.85,44.88,127039.0,39.2371,39.2634,39.2284,39.2546,127039.0
2017-11-21 11:50:00,44.89,44.92,44.87,44.91,45842.0,39.2634,39.2896,39.2459,39.2809,45842.0
2017-11-21 11:55:00,44.92,44.98,44.91,44.93,104267.0,39.2896,39.3421,39.2809,39.2984,104267.0
2017-11-21 12:00:00,44.93,44.94,44.91,44.93,41330.0,39.2984,39.3071,39.2809,39.2984,41330.0
2017-11-21 12:05:00,44.93,44.94,44.9,44.9,56895.0,39.2984,39.3071,39.2721,39.2721,56895.0
2017-11-21 12:10:00,44.9,44.96,44.89,44.93,80492.0,39.2721,39.3246,39.2634,39.2984,80492.0
2017-11-21 12:15:00,44.93,44.94,44.89,44.94,44131.0,39.2984,39.3071,39.2634,39.3071,44131.0
2017-11-21 12:20:00,44.93,44.94,44.9,44.9,41141.0,39.2984,39.3071,39.2721,39.2721,41141.0
2017-11-21 12:25:00,44.91,44.93,44.88,44.93,50438.0,39.2809,39.2984,39.2546,39.2984,50438.0
2017-11-21 12:30:00,44.92,45.0,44.9,44.98,263994.0,39.2896,39.3596,39.2721,39.3421,263994.0
2017-11-21 12:35:00,44.98,45.13,44.97,45.1,324975.0,39.3421,39.4733,39.3333,39.447,324975.0
2017-11-21 12:40:00,45.1,45.16,45.1,45.15,130756.0,39.447,39.4995,39.447,39.4908,130756.0
2017-11-21 12:45:00,45.16,45.18,45.13,45.17,97866.0,39.4995,39.517,39.4733,39.5083,97866.0
2017-11-21 12:50:00,45.17,45.17,45.11,45.15,85965.0,39.5083,39.5083,39.4558,39.4908,85965.0
2017-11-21 12:55:00,45.15,45.15,45.08,45.08,72220.0,39.4908,39.4908,39.4296,39.4296,72220.0
2017-11-21 13:00:00,45.08,45.11,45.07,45.09,70799.0,39.4296,39.4558,39.4208,39.4383,70799.0
2017-11-21 13:05:00,45.1,45.11,45.06,45.06,68127.0,39.447,39.4558,39.4121,39.4121,68127.0
2017-11-21 13:10:00,45.06,45.11,45.06,45.09,62212.0,39.4121,39.4558,39.4121,39.4383,62212.0
2017-11-21 13:15:00,45.08,45.08,45.02,45.03,87306.0,39.4296,39.4296,39.3771,39.3858,87306.0
2017-11-21 13:20:00,45.03,45.06,45.0,45.05,77540.0,39.3858,39.4121,39.3596,39.4033,77540.0
2017-11-21 13:25:00,45.05,45.07,45.02,45.07,35956.0,39.4033,39.4208,39.3771,39.4208,35956.0
2017-11-21 13:30:00,45.07,45.07,45.04,45.05,47976.0,39.4208,39.4208,39.3946,39.4033,47976.0
2017-11-21 13:35:00,45.06,45.09,45.05,45.08,48908.0,39.4121,39.4383,39.4033,39.4296,48908.0
2017-11-21 13:40:00,45.08,45.1,45.07,45.09,41879.0,39.4296,39.447,39.4208,39.4383,41879.0
2017-11-21 13:45:00,45.08,45.13,45.08,45.1,46564.0,39.4296,39.4733,39.4296,39.447,46564.0
2017-11-21 13:50:00,45.09,45.12,45.08,45.11,54849.0,39.4383,39.4645,39.4296,39.4558,54849.0
2017-11-21 13:55:00,45.11,45.14,45.06,45.06,79752.0,39.4558,39.482,39.4121,39.4121,79752.0
2017-11-21 14:00:00,45.07,45.11,45.07,45.09,47045.0,39.4208,39.4558,39.4208,39.4383,47045.0
2017-11-21 14:05:00,45.09,45.11,45.06,45.06,54403.0,39.4383,39.4558,39.4121,39.4121,54403.0
2017-11-21 14:10:00,45.07,45.09,45.01,45.05,141915.0,39.4208,39.4383,39.3683,39.4033,141915.0
2017-11-21 14:15:00,45.04,45.06,45.01,45.06,42563.0,39.3946,39.4121,39.3683,39.4121,42563.0
2017-11-21 14:20:00,45.05,45.06,45.03,45.05,38071.0,39.4033,39.4121,39.3858,39.4033,38071.0
2017-11-21 14:25:00,45.04,45.05,45.01,45.03,47966.0,39.3946,39.4033,39.3683,39.3858,47966.0
2017-11-21 14:30:00,45.03,45.06,45.02,45.02,43220.0,39.3858,39.4121,39.3771,39.3771,43220.0
2017-11-21 14:35:00,45.03,45.06,45.02,45.04,59645.0,39.3858,39.4121,39.3771,39.3946,59645.0
2017-11-21 14:40:00,45.03,45.05,44.97,44.97,64065.0,39.3858,39.4033,39.3333,39.3333,64065.0
2017-11-21 14:45:00,44.97,45.04,44.96,45.0,83996.0,39.3333,39.3946,39.3246,39.3596,83996.0
2017-11-21 14:50:00,44.99,45.01,44.98,45.01,50257.0,39.3508,39.3683,39.3421,39.3683,50257.0
2017-11-21 14:55:00,45.01,45.03,45.0,45.03,55773.0,39.3683,39.3858,39.3596,39.3858,55773.0
2017-11-21 15:00:00,45.02,45.05,44.99,45.0,71621.0,39.3771,39.4033,39.3508,39.3596,71621.0
2017-11-21 15:05:00,45.0,45.0,44.95,44.97,108375.0,39.3596,39.3596,39.3159,39.3333,108375.0
2017-11-21 15:10:00,44.98,44.98,44.96,44.98,78064.0,39.3421,39.3421,39.3246,39.3421,78064.0
2017-11-21 15:15:00,44.98,44.98,44.95,44.97,72600.0,39.3421,39.3421,39.3159,39.3333,72600.0
2017-11-21 15:20:00,44.96,44.99,44.95,44.99,86262.0,39.3246,39.3508,39.3159,39.3508,86262.0
2017-11-21 15:25:00,44.99,45.02,44.98,45.01,111856.0,39.3508,39.3771,39.3421,39.3683,111856.0
2017-11-21 15:30:00,45.01,45.03,44.98,45.01,216425.0,39.3683,39.3858,39.3421,39.3683,216425.0
2017-11-21 15:35:00,45.01,45.04,44.99,45.01,143886.0,39.3683,39.3946,39.3508,39.3683,143886.0
2017-11-21 15:40:00,45.01,45.03,45.01,45.02,121602.0,39.3683,39.3858,39.3683,39.3771,121602.0
2017-11-21 15:45:00,45.01,45.02,44.93,44.93,217403.0,39.3683,39.3771,39.2984,39.2984,217403.0
2017-11-21 15:50:00,44.94,44.99,44.93,44.95,213707.0,39.3071,39.3508,39.2984,39.3159,213707.0
2017-11-21 15:55:00,44.95,45.02,44.95,44.98,752311.0,39.3159,39.3771,39.3159,39.3421,752311.0
2017-11-22 09:30:00,44.89,44.93,44.74,44.92,186197.0,39.2634,39.2984,39.1322,39.2896,186197.0
2017-11-22 09:35:00,44.93,44.95,44.76,44.78,124164.0,39.2984,39.3159,39.1497,39.1672,124164.0
2017-11-22 09:40:00,44.78,44.83,44.7,44.83,134753.0,39.1672,39.2109,39.0972,39.2109,134753.0
2017-11-22 09:45:00,44.84,44.92,44.83,44.88,75792.0,39.2196,39.2896,39.2109,39.2546,75792.0
2017-11-22 09:50:00,44.88,44.93,44.84,44.89,80686.0,39.2546,39.2984,39.2196,39.2634,80686.0
2017-11-22 09:55:00,44.88,44.89,44.81,44.82,52467.0,39.2546,39.2634,39.1934,39.2021,52467.0
2017-11-22 10:00:00,44.82,44.82,44.73,44.73,73184.0,39.2021,39.2021,39.1234,39.1234,73184.0
2017-11-22 10:05:00,44.74,44.76,44.7,44.73,92603.0,39.1322,39.1497,39.0972,39.1234,92603.0
2017-11-22 10:10:00,44.73,44.74,44.61,44.65,112168.0,39.1234,39.1322,39.0185,39.0535,112168.0
2017-11-22 10:15:00,44.65,44.67,44.61,44.61,98377.0,39.0535,39.0709,39.0185,39.0185,98377.0
2017-11-22 10:20:00,44.61,44.62,44.53,44.58,101900.0,39.0185,39.0272,38.9485,38.9922,101900.0
2017-11-22 10:25:00,44.59,44.59,44.53,44.53,72167.0,39.001,39.001,38.9485,38.9485,72167.0
2017-11-22 10:30:00,44.53,44.59,44.53,44.57,78240.0,38.9485,39.001,38.9485,38.9835,78240.0
2017-11-22 10:35:00,44.56,44.59,44.52,44.59,93443.0,38.9747,39.001,38.9397,39.001,93443.0
2017-11-22 10:40:00,44.59,44.64,44.59,44.6,88053.0,39.001,39.0447,39.001,39.0097,88053.0
2017-11-22 10:45:00,44.6,44.6,44.52,44.52,71114.0,39.0097,39.0097,38.9397,38.9397,71114.0
2017-11-22 10:50:00,44.53,44.53,44.44,44.45,105573.0,38.9485,38.9485,38.8698,38.8785,105573.0
2017-11-22 10:55:00,44.45,44.54,44.44,44.53,97753.0,38.8785,38.9572,38.8698,38.9485,97753.0
2017-11-22 11:00:00,44.53,44.56,44.52,44.56,55223.0,38.9485,38.9747,38.9397,38.9747,55223.0
2017-11-22 11:05:00,44.56,44.59,44.55,44.55,51881.0,38.9747,39.001,38.966,38.966,51881.0
2017-11-22 11:10:00,44.55,44.57,44.53,44.55,50229.0,38.966,38.9835,38.9485,38.966,50229.0
2017-11-22 11:15:00,44.55,44.57,44.54,44.55,65174.0,38.966,38.9835,38.9572,38.966,65174.0
2017-11-22 11:20:00,44.56,44.57,44.52,44.55,49997.0,38.9747,38.9835,38.9397,38.966,49997.0
2017-11-22 11:25:00,44.55,44.55,44.47,44.48,92068.0,38.966,38.966,38.896,38.9048,92068.0
2017-11-22 11:30:00,44.48,44.5,44.46,44.49,73179.0,38.9048,38.9223,38.8873,38.9135,73179.0
2017-11-22 11:35:00,44.49,44.49,44.37,44.39,175226.0,38.9135,38.9135,38.8086,38.826,175226.0
2017-11-22 11:40:00,44.39,44.39,44.32,44.33,89209.0,38.826,38.826,38.7648,38.7736,89209.0
2017-11-22 11:45:00,44.33,44.35,44.31,44.32,35514.0,38.7736,38.7911,38.7561,38.7648,35514.0
2017-11-22 11:50:00,44.32,44.32,44.24,44.3,111077.0,38.7648,38.7648,38.6948,38.7473,111077.0
2017-11-22 11:55:00,44.3,44.37,44.29,44.37,51584.0,38.7473,38.8086,38.7386,38.8086,51584.0
2017-11-22 12:00:00,44.37,44.37,44.32,44.33,93252.0,38.8086,38.8086,38.7648,38.7736,93252.0
2017-11-22 12:05:00,44.34,44.34,44.31,44.33,86246.0,38.7823,38.7823,38.7561,38.7736,86246.0
2017-11-22 12:10:00,44.32,44.37,44.32,44.37,63922.0,38.7648,38.8086,38.7648,38.8086,63922.0
2017-11-22 12:15:00,44.36,44.37,44.34,44.34,35719.0,38.7998,38.8086,38.7823,38.7823,35719.0
2017-11-22 12:20:00,44.34,44.36,44.33,44.36,42972.0,38.7823,38.7998,38.7736,38.7998,42972.0
2017-11-22 12:25:00,44.36,44.36,44.32,44.33,66590.0,38.7998,38.7998,38.7648,38.7736,66590.0
2017-11-22 12:30:00,44.32,44.35,44.32,44.34,33711.0,38.7648,38.7911,38.7648,38.7823,33711.0
2017-11-22 12:35:00,44.35,44.36,44.34,44.36,70149.0,38.7911,38.7998,38.7823,38.7998,70149.0
2017-11-22 12:40:00,44.36,44.37,44.35,44.37,58795.0,38.7998,38.8086,38.7911,38.8086,58795.0
2017-11-22 12:45:00,44.37,44.37,44.34,44.35,60703.0,38.8086,38.8086,38.7823,38.7911,60703.0
2017-11-22 12:50:00,44.35,44.37,44.34,44.36,45638.0,38.7911,38.8086,38.7823,38.7998,45638.0
2017-11-22 12:55:00,44.36,44.39,44.35,44.38,57919.0,38.7998,38.826,38.7911,38.8173,57919.0
2017-11-22 13:00:00,44.38,44.4,44.38,44.4,45572.0,38.8173,38.8348,38.8173,38.8348,45572.0
2017-11-22 13:05:00,44.39,44.4,44.37,44.39,41800.0,38.826,38.8348,38.8086,38.826,41800.0
2017-11-22 13:10:00,44.39,44.4,44.37,44.39,30843.0,38.826,38.8348,38.8086,38.826,30843.0
2017-11-22 13:15:00,44.39,44.39,44.35,44.36,34257.0,38.826,38.826,38.7911,38.7998,34257.0
2017-11-22 13:20:00,44.35,44.36,44.28,44.31,84363.0,38.7911,38.7998,38.7298,38.7561,84363.0
2017-11-22 13:25:00,44.31,44.35,44.3,44.33,39141.0,38.7561,38.7911,38.7473,38.7736,39141.0
2017-11-22 13:30:00,44.34,44.35,44.32,44.32,32639.0,38.7823,38.7911,38.7648,38.7648,32639.0
2017-11-22 13:35:00,44.33,44.33,44.3,44.3,33863.0,38.7736,38.7736,38.7473,38.7473,33863.0
2017-11-22 13:40:00,44.3,44.31,44.29,44.3,46332.0,38.7473,38.7561,38.7386,38.7473,46332.0
2017-11-22 13:45:00,44.3,44.3,44.28,44.28,32193.0,38.7473,38.7473,38.7298,38.7298,32193.0
2017-11-22 13:50:00,44.29,44.33,44.28,44.3,44618.0,38.7386,38.7736,38.7298,38.7473,44618.0
2017-11-22 13:55:00,44.31,44.31,44.28,44.3,57572.0,38.7561,38.7561,38.7298,38.7473,57572.0
2017-11-22 14:00:00,44.29,44.3,44.27,44.29,48708.0,38.7386,38.7473,38.7211,38.7386,48708.0
2017-11-22 14:05:00,44.29,44.29,44.21,44.27,144737.0,38.7386,38.7386,38.6686,38.7211,144737.0
2017-11-22 14:10:00,44.27,44.29,44.26,44.28,70951.0,38.7211,38.7386,38.7123,38.7298,70951.0
2017-11-22 14:15:00,44.28,44.29,44.22,44.23,70460.0,38.7298,38.7386,38.6774,38.6861,70460.0
2017-11-22 14:20:00,44.23,44.29,44.23,44.27,371699.0,38.6861,38.7386,38.6861,38.7211,371699.0
2017-11-22 14:25:00,44.28,44.38,44.28,44.36,128397.0,38.7298,38.8173,38.7298,38.7998,128397.0
2017-11-22 14:30:00,44.37,44.39,44.32,44.34,77749.0,38.8086,38.826,38.7648,38.7823,77749.0
2017-11-22 14:35:00,44.34,44.36,44.31,44.32,82405.0,38.7823,38.7998,38.7561,38.7648,82405.0
2017-11-22 14:40:00,44.33,44.37,44.32,44.35,63511.0,38.7736,38.8086,38.7648,38.7911,63511.0
2017-11-22 14:45:00,44.34,44.35,44.27,44.29,168962.0,38.7823,38.7911,38.7211,38.7386,168962.0
2017-11-22 14:50:00,44.3,44.33,44.23,44.33,93228.0,38.7473,38.7736,38.6861,38.7736,93228.0
2017-11-22 14:55:00,44.33,44.35,44.29,44.3,70608.0,38.7736,38.7911,38.7386,38.7473,70608.0
2017-11-22 15:00:00,44.3,44.33,44.28,44.29,111442.0,38.7473,38.7736,38.7298,38.7386,111442.0
2017-11-22 15:05:00,44.29,44.31,44.27,44.3,94577.0,38.7386,38.7561,38.7211,38.7473,94577.0
2017-11-22 15:10:00,44.31,44.31,44.28,44.29,77846.0,38.7561,38.7561,38.7298,38.7386,77846.0
2017-11-22 15:15:00,44.29,44.31,44.27,44.31,99062.0,38.7386,38.7561,38.7211,38.7561,99062.0
2017-11-22 15:20:00,44.31,44.38,44.3,44.37,79265.0,38.7561,38.8173,38.7473,38.8086,79265.0
2017-11-22 15:25:00,44.37,44.39,44.32,44.38,96596.0,38.8086,38.826,38.7648,38.8173,96596.0
2017-11-22 15:30:00,44.38,44.38,44.31,44.37,134477.0,38.8173,38.8173,38.7561,38.8086,134477.0
2017-11-22 15:35:00,44.37,44.4,44.36,44.38,121183.0,38.8086,38.8348,38.7998,38.8173,121183.0
2017-11-22 15:40:00,44.38,44.38,44.31,44.33,185563.0,38.8173,38.8173,38.7561,38.7736,185563.0
2017-11-22 15:45:00,44.33,44.33,44.3,44.31,111840.0,38.7736,38.7736,38.7473,38.7561,111840.0
2017-11-22 15:50:00,44.31,44.34,44.3,44.33,160057.0,38.7561,38.7823,38.7473,38.7736,160057.0
2017-11-22 15:55:00,44.34,44.41,44.3,44.31,883299.0,38.7823,38.8435,38.7473,38.7561,883299.0
2017-11-24 09:30:00,44.45,44.54,44.32,44.39,193710.0,38.8785,38.9572,38.7648,38.826,193710.0
2017-11-24 09:35:00,44.38,44.38,44.26,44.3,88427.0,38.8173,38.8173,38.7123,38.7473,88427.0
2017-11-24 09:40:00,44.3,44.34,44.24,44.3,76307.0,38.7473,38.7823,38.6948,38.7473,76307.0
2017-11-24 09:45:00,44.31,44.36,44.28,44.34,87444.0,38.7561,38.7998,38.7298,38.7823,87444.0
2017-11-24 09:50:00,44.33,44.36,44.31,44.35,51705.0,38.7736,38.7998,38.7561,38.7911,51705.0
2017-11-24 09:55:00,44.35,44.42,44.35,44.41,63051.0,38.7911,38.8523,38.7911,38.8435,63051.0
2017-11-24 10:00:00,44.41,44.45,44.38,44.41,77195.0,38.8435,38.8785,38.8173,38.8435,77195.0
2017-11-24 10:05:00,44.41,44.45,44.37,44.4,101117.0,38.8435,38.8785,38.8086,38.8348,101117.0
2017-11-24 10:10:00,44.4,44.45,44.38,44.44,65287.0,38.8348,38.8785,38.8173,38.8698,65287.0
2017-11-24 10:15:00,44.44,44.45,44.39,44.45,87923.0,38.8698,38.8785,38.826,38.8785,87923.0
2017-11-24 10:20:00,44.46,44.47,44.36,44.36,74696.0,38.8873,38.896,38.7998,38.7998,74696.0
2017-11-24 10:25:00,44.37,44.42,44.36,44.4,57753.0,38.8086,38.8523,38.7998,38.8348,57753.0
2017-11-24 10:30:00,44.4,44.43,44.38,44.4,43672.0,38.8348,38.861,38.8173,38.8348,43672.0
2017-11-24 10:35:00,44.4,44.4,44.36,44.38,49546.0,38.8348,38.8348,38.7998,38.8173,49546.0
2017-11-24 10:40:00,44.39,44.4,44.34,44.38,38238.0,38.826,38.8348,38.7823,38.8173,38238.0
2017-11-24 10:45:00,44.37,44.39,44.34,44.38,47934.0,38.8086,38.826,38.7823,38.8173,47934.0
2017-11-24 10:50:00,44.39,44.39,44.33,44.36,58841.0,38.826,38.826,38.7736,38.7998,58841.0
2017-11-24 10:55:00,44.36,44.4,44.36,44.4,49191.0,38.7998,38.8348,38.7998,38.8348,49191.0
2017-11-24 11:00:00,44.4,44.47,44.4,44.43,72352.0,38.8348,38.896,38.8348,38.861,72352.0
2017-11-24 11:05:00,44.43,44.45,44.39,44.42,61856.0,38.861,38.8785,38.826,38.8523,61856.0
2017-11-24 11:10:00,44.43,44.44,44.4,44.42,34767.0,38.861,38.8698,38.8348,38.8523,34767.0
2017-11-24 11:15:00,44.42,44.45,44.4,44.43,66693.0,38.8523,38.8785,38.8348,38.861,66693.0
2017-11-24 11:20:00,44.44,44.46,44.43,44.45,63722.0,38.8698,38.8873,38.861,38.8785,63722.0
2017-11-24 11:25:00,44.46,44.48,44.45,44.46,61045.0,38.8873,38.9048,38.8785,38.8873,61045.0
2017-11-24 11:30:00,44.46,44.47,44.43,44.46,37285.0,38.8873,38.896,38.861,38.8873,37285.0
2017-11-24 11:35:00,44.46,44.47,44.45,44.47,39950.0,38.8873,38.896,38.8785,38.896,39950.0
2017-11-24 11:40:00,44.46,44.49,44.43,44.45,70945.0,38.8873,38.9135,38.861,38.8785,70945.0
2017-11-24 11:45:00,44.45,44.48,44.44,44.47,48957.0,38.8785,38.9048,38.8698,38.896,48957.0
2017-11-24 11:50:00,44.47,44.5,44.46,44.5,61201.0,38.896,38.9223,38.8873,38.9223,61201.0
2017-11-24 11:55:00,44.5,44.53,44.47,44.49,72103.0,38.9223,38.9485,38.896,38.9135,72103.0
2017-11-24 12:00:00,44.49,44.53,44.48,44.52,63030.0,38.9135,38.9485,38.9048,38.9397,63030.0
2017-11-24 12:05:00,44.52,44.53,44.47,44.49,61421.0,38.9397,38.9485,38.896,38.9135,61421.0
2017-11-24 12:10:00,44.49,44.51,44.48,44.49,37528.0,38.9135,38.931,38.9048,38.9135,37528.0
2017-11-24 12:15:00,44.5,44.51,44.43,44.45,51426.0,38.9223,38.931,38.861,38.8785,51426.0
2017-11-24 12:20:00,44.45,44.46,44.41,44.41,36854.0,38.8785,38.8873,38.8435,38.8435,36854.0
2017-11-24 12:25:00,44.41,44.47,44.41,44.46,38501.0,38.8435,38.896,38.8435,38.8873,38501.0
2017-11-24 12:30:00,44.46,44.48,44.45,44.48,71740.0,38.8873,38.9048,38.8785,38.9048,71740.0
2017-11-24 12:35:00,44.47,44.52,44.46,44.52,84639.0,38.896,38.9397,38.8873,38.9397,84639.0
2017-11-24 12:40:00,44.52,44.52,44.49,44.52,74986.0,38.9397,38.9397,38.9135,38.9397,74986.0
2017-11-24 12:45:00,44.52,44.53,44.48,44.48,43716.0,38.9397,38.9485,38.9048,38.9048,43716.0
2017-11-24 12:50:00,44.49,44.49,44.41,44.41,117953.0,38.9135,38.9135,38.8435,38.8435,117953.0
2017-11-24 12:55:00,44.41,44.48,44.41,44.48,221656.0,38.8435,38.9048,38.8435,38.9048,221656.0
2017-11-27 09:30:00,44.47,44.48,44.31,44.31,161768.0,38.896,38.9048,38.7561,38.7561,161768.0
2017-11-27 09:35:00,44.31,44.4,44.24,44.32,96967.0,38.7561,38.8348,38.6948,38.7648,96967.0
2017-11-27 09:40:00,44.31,44.44,44.29,44.44,109639.0,38.7561,38.8698,38.7386,38.8698,109639.0
2017-11-27 09:45:00,44.44,44.49,44.38,44.41,88861.0,38.8698,38.9135,38.8173,38.8435,88861.0
2017-11-27 09:50:00,44.41,44.44,44.36,44.36,114722.0,38.8435,38.8698,38.7998,38.7998,114722.0
2017-11-27 09:55:00,44.36,44.36,44.27,44.3,75811.0,38.7998,38.7998,38.7211,38.7473,75811.0
2017-11-27 10:00:00,44.3,44.32,44.22,44.3,74761.0,38.7473,38.7648,38.6774,38.7473,74761.0
2017-11-27 10:05:00,44.31,44.31,44.2,44.22,126560.0,38.7561,38.7561,38.6599,38.6774,126560.0
2017-11-27 10:10:00,44.21,44.24,44.15,44.23,113512.0,38.6686,38.6948,38.6161,38.6861,113512.0
2017-11-27 10:15:00,44.22,44.32,44.21,44.3,105919.0,38.6774,38.7648,38.6686,38.7473,105919.0
2017-11-27 10:20:00,44.3,44.36,44.3,44.35,67187.0,38.7473,38.7998,38.7473,38.7911,67187.0
2017-11-27 10:25:00,44.35,44.36,44.3,44.31,80383.0,38.7911,38.7998,38.7473,38.7561,80383.0
2017-11-27 10:30:00,44.31,44.36,44.29,44.31,127626.0,38.7561,38.7998,38.7386,38.7561,127626.0
2017-11-27 10:35:00,44.31,44.36,44.3,44.36,46357.0,38.7561,38.7998,38.7473,38.7998,46357.0
2017-11-27 10:40:00,44.36,44.38,44.34,44.34,76747.0,38.7998,38.8173,38.7823,38.7823,76747.0
2017-11-27 10:45:00,44.34,44.34,44.24,44.26,76050.0,38.7823,38.7823,38.6948,38.7123,76050.0
2017-11-27 10:50:00,44.25,44.28,44.22,44.25,65730.0,38.7036,38.7298,38.6774,38.7036,65730.0
2017-11-27 10:55:00,44.26,44.27,44.25,44.26,49637.0,38.7123,38.7211,38.7036,38.7123,49637.0
2017-11-27 11:00:00,44.26,44.26,44.23,44.23,35943.0,38.7123,38.7123,38.6861,38.6861,35943.0
2017-11-27 11:05:00,44.23,44.24,44.2,44.23,82983.0,38.6861,38.6948,38.6599,38.6861,82983.0
2017-11-27 11:10:00,44.22,44.22,44.16,44.16,44118.0,38.6774,38.6774,38.6249,38.6249,44118.0
2017-11-27 11:15:00,44.16,44.17,44.13,44.14,69140.0,38.6249,38.6336,38.5986,38.6074,69140.0
2017-11-27 11:20:00,44.14,44.15,44.1,44.1,72362.0,38.6074,38.6161,38.5724,38.5724,72362.0
2017-11-27 11:25:00,44.11,44.11,44.0,44.02,122857.0,38.5811,38.5811,38.4849,38.5024,122857.0
2017-11-27 11:30:00,44.01,44.03,43.96,43.96,169353.0,38.4937,38.5112,38.4499,38.4499,169353.0
2017-11-27 11:35:00,43.96,43.97,43.91,43.93,105347.0,38.4499,38.4587,38.4062,38.4237,105347.0
2017-11-27 11:40:00,43.93,43.94,43.88,43.89,150175.0,38.4237,38.4324,38.38,38.3887,150175.0
2017-11-27 11:45:00,43.88,43.98,43.88,43.95,61144.0,38.38,38.4674,38.38,38.4412,61144.0
2017-11-27 11:50:00,43.96,44.02,43.93,44.01,101891.0,38.4499,38.5024,38.4237,38.4937,101891.0
2017-11-27 11:55:00,44.01,44.06,43.99,44.04,74955.0,38.4937,38.5374,38.4762,38.5199,74955.0
2017-11-27 12:00:00,44.04,44.07,44.02,44.05,73500.0,38.5199,38.5462,38.5024,38.5287,73500.0
2017-11-27 12:05:00,44.05,44.06,44.01,44.02,68761.0,38.5287,38.5374,38.4937,38.5024,68761.0
2017-11-27 12:10:00,44.02,44.04,44.0,44.0,93711.0,38.5024,38.5199,38.4849,38.4849,93711.0
2017-11-27 12:15:00,44.01,44.02,43.97,43.98,67198.0,38.4937,38.5024,38.4587,38.4674,67198.0
2017-11-27 12:20:00,43.98,44.02,43.97,43.99,54497.0,38.4674,38.5024,38.4587,38.4762,54497.0
2017-11-27 12:25:00,43.99,44.03,43.97,44.0,57174.0,38.4762,38.5112,38.4587,38.4849,57174.0
2017-11-27 12:30:00,44.0,44.02,43.98,44.02,32129.0,38.4849,38.5024,38.4674,38.5024,32129.0
2017-11-27 12:35:00,44.02,44.02,44.0,44.0,26478.0,38.5024,38.5024,38.4849,38.4849,26478.0
2017-11-27 12:40:00,44.0,44.01,43.98,43.98,37068.0,38.4849,38.4937,38.4674,38.4674,37068.0
2017-11-27 12:45:00,43.98,43.99,43.97,43.98,29296.0,38.4674,38.4762,38.4587,38.4674,29296.0
2017-11-27 12:50:00,43.98,44.02,43.98,44.02,46454.0,38.4674,38.5024,38.4674,38.5024,46454.0
2017-11-27 12:55:00,44.01,44.09,44.01,44.08,24699.0,38.4937,38.5636,38.4937,38.5549,24699.0
2017-11-27 13:00:00,44.09,44.15,44.08,44.12,59792.0,38.5636,38.6161,38.5549,38.5899,59792.0
2017-11-27 13:05:00,44.13,44.18,44.12,44.17,39013.0,38.5986,38.6424,38.5899,38.6336,39013.0
2017-11-27 13:10:00,44.18,44.19,44.15,44.15,38980.0,38.6424,38.6511,38.6161,38.6161,38980.0
2017-11-27 13:15:00,44.15,44.2,44.15,44.2,50631.0,38.6161,38.6599,38.6161,38.6599,50631.0
2017-11-27 13:20:00,44.2,44.23,44.19,44.23,147922.0,38.6599,38.6861,38.6511,38.6861,147922.0
2017-11-27 13:25:00,44.23,44.27,44.22,44.25,72891.0,38.6861,38.7211,38.6774,38.7036,72891.0
2017-11-27 13:30:00,44.25,44.25,44.24,44.24,31184.0,38.7036,38.7036,38.6948,38.6948,31184.0
2017-11-27 13:35:00,44.25,44.26,44.23,44.24,39399.0,38.7036,38.7123,38.6861,38.6948,39399.0
2017-11-27 13:40:00,44.25,44.27,44.23,44.24,49627.0,38.7036,38.7211,38.6861,38.6948,49627.0
2017-11-27 13:45:00,44.24,44.25,44.23,44.25,43418.0,38.6948,38.7036,38.6861,38.7036,43418.0
2017-11-27 13:50:00,44.25,44.27,44.22,44.24,108998.0,38.7036,38.7211,38.6774,38.6948,108998.0
2017-11-27 13:55:00,44.24,44.25,44.22,44.23,30478.0,38.6948,38.7036,38.6774,38.6861,30478.0
2017-11-27 14:00:00,44.23,44.29,44.23,44.26,58487.0,38.6861,38.7386,38.6861,38.7123,58487.0
2017-11-27 14:05:00,44.26,44.3,44.25,44.28,48361.0,38.7123,38.7473,38.7036,38.7298,48361.0
2017-11-27 14:10:00,44.28,44.31,44.28,44.29,57675.0,38.7298,38.7561,38.7298,38.7386,57675.0
2017-11-27 14:15:00,44.29,44.32,44.28,44.32,47304.0,38.7386,38.7648,38.7298,38.7648,47304.0
2017-11-27 14:20:00,44.32,44.34,44.28,44.28,150721.0,38.7648,38.7823,38.7298,38.7298,150721.0
2017-11-27 14:25:00,44.29,44.32,44.28,44.3,38378.0,38.7386,38.7648,38.7298,38.7473,38378.0
2017-11-27 14:30:00,44.3,44.33,44.29,44.32,57818.0,38.7473,38.7736,38.7386,38.7648,57818.0
2017-11-27 14:35:00,44.32,44.38,44.31,44.34,99029.0,38.7648,38.8173,38.7561,38.7823,99029.0
2017-11-27 14:40:00,44.34,44.37,44.33,44.36,42912.0,38.7823,38.8086,38.7736,38.7998,42912.0
2017-11-27 14:45:00,44.37,44.37,44.33,44.34,59711.0,38.8086,38.8086,38.7736,38.7823,59711.0
2017-11-27 14:50:00,44.33,44.34,44.3,44.32,44831.0,38.7736,38.7823,38.7473,38.7648,44831.0
2017-11-27 14:55:00,44.32,44.38,44.31,44.38,55334.0,38.7648,38.8173,38.7561,38.8173,55334.0
2017-11-27 15:00:00,44.38,44.38,44.31,44.32,80149.0,38.8173,38.8173,38.7561,38.7648,80149.0
2017-11-27 15:05:00,44.32,44.33,44.31,44.32,43758.0,38.7648,38.7736,38.7561,38.7648,43758.0
2017-11-27 15:10:00,44.31,44.33,44.3,44.32,71643.0,38.7561,38.7736,38.7473,38.7648,71643.0
2017-11-27 15:15:00,44.32,44.33,44.31,44.31,42645.0,38.7648,38.7736,38.7561,38.7561,42645.0
2017-11-27 15:20:00,44.31,44.34,44.3,44.32,60339.0,38.7561,38.7823,38.7473,38.7648,60339.0
2017-11-27 15:25:00,44.32,44.33,44.28,44.29,57682.0,38.7648,38.7736,38.7298,38.7386,57682.0
2017-11-27 15:30:00,44.29,44.32,44.27,44.27,111634.0,38.7386,38.7648,38.7211,38.7211,111634.0
2017-11-27 15:35:00,44.27,44.33,44.27,44.33,103520.0,38.7211,38.7736,38.7211,38.7736,103520.0
2017-11-27 15:40:00,44.33,44.33,44.29,44.31,116288.0,38.7736,38.7736,38.7386,38.7561,116288.0
2017-11-27 15:45:00,44.32,44.32,44.25,44.29,174443.0,38.7648,38.7648,38.7036,38.7386,174443.0
2017-11-27 15:50:00,44.3,44.31,44.24,44.25,175482.0,38.7473,38.7561,38.6948,38.7036,175482.0
2017-11-27 15:55:00,44.26,44.26,44.16,44.18,619372.0,38.7123,38.7123,38.6249,38.6424,619372.0
2017-11-28 09:30:00,44.35,44.35,44.14,44.22,171234.0,38.7911,38.7911,38.6074,38.6774,171234.0
2017-11-28 09:35:00,44.21,44.27,44.15,44.23,83189.0,38.6686,38.7211,38.6161,38.6861,83189.0
2017-11-28 09:40:00,44.23,44.3,44.21,44.28,76368.0,38.6861,38.7473,38.6686,38.7298,76368.0
2017-11-28 09:45:00,44.28,44.3,44.22,44.25,101811.0,38.7298,38.7473,38.6774,38.7036,101811.0
2017-11-28 09:50:00,44.25,44.47,44.23,44.43,282598.0,38.7036,38.896,38.6861,38.861,282598.0
2017-11-28 09:55:00,44.44,44.68,44.36,44.55,331708.0,38.8698,39.0797,38.7998,38.966,331708.0
2017-11-28 10:00:00,44.55,44.7,44.52,44.56,150549.0,38.966,39.0972,38.9397,38.9747,150549.0
2017-11-28 10:05:00,44.55,44.61,44.5,44.56,132413.0,38.966,39.0185,38.9223,38.9747,132413.0
2017-11-28 10:10:00,44.55,44.58,44.52,44.53,56543.0,38.966,38.9922,38.9397,38.9485,56543.0
2017-11-28 10:15:00,44.53,44.61,44.49,44.6,149978.0,38.9485,39.0185,38.9135,39.0097,149978.0
2017-11-28 10:20:00,44.61,44.65,44.54,44.55,354122.0,39.0185,39.0535,38.9572,38.966,354122.0
2017-11-28 10:25:00,44.55,44.55,44.46,44.46,79006.0,38.966,38.966,38.8873,38.8873,79006.0
2017-11-28 10:30:00,44.46,44.48,44.39,44.4,101640.0,38.8873,38.9048,38.826,38.8348,101640.0
2017-11-28 10:35:00,44.4,44.45,44.39,44.42,63036.0,38.8348,38.8785,38.826,38.8523,63036.0
2017-11-28 10:40:00,44.42,44.44,44.39,44.44,58741.0,38.8523,38.8698,38.826,38.8698,58741.0
2017-11-28 10:45:00,44.44,44.44,44.4,44.4,36065.0,38.8698,38.8698,38.8348,38.8348,36065.0
2017-11-28 10:50:00,44.41,44.45,44.4,44.45,52568.0,38.8435,38.8785,38.8348,38.8785,52568.0
2017-11-28 10:55:00,44.45,44.46,44.42,44.45,45968.0,38.8785,38.8873,38.8523,38.8785,45968.0
2017-11-28 11:00:00,44.45,44.47,44.44,44.45,28437.0,38.8785,38.896,38.8698,38.8785,28437.0
2017-11-28 11:05:00,44.46,44.47,44.4,44.41,63080.0,38.8873,38.896,38.8348,38.8435,63080.0
2017-11-28 11:10:00,44.42,44.43,44.37,44.37,35960.0,38.8523,38.861,38.8086,38.8086,35960.0
2017-11-28 11:15:00,44.37,44.41,44.36,44.38,41476.0,38.8086,38.8435,38.7998,38.8173,41476.0
2017-11-28 11:20:00,44.37,44.39,44.37,44.39,36197.0,38.8086,38.826,38.8086,38.826,36197.0
2017-11-28 11:25:00,44.39,44.4,44.37,44.39,44433.0,38.826,38.8348,38.8086,38.826,44433.0
2017-11-28 11:30:00,44.38,44.51,44.38,44.48,88952.0,38.8173,38.931,38.8173,38.9048,88952.0
2017-11-28 11:35:00,44.49,44.55,44.49,44.5,122388.0,38.9135,38.966,38.9135,38.9223,122388.0
2017-11-28 11:40:00,44.5,44.5,44.48,44.48,58196.0,38.9223,38.9223,38.9048,38.9048,58196.0
2017-11-28 11:45:00,44.48,44.49,44.47,44.47,39506.0,38.9048,38.9135,38.896,38.896,39506.0
2017-11-28 11:50:00,44.48,44.55,44.46,44.54,125887.0,38.9048,38.966,38.8873,38.9572,125887.0
2017-11-28 11:55:00,44.54,44.55,44.52,44.55,39397.0,38.9572,38.966,38.9397,38.966,39397.0
2017-11-28 12:00:00,44.55,44.56,44.54,44.54,37183.0,38.966,38.9747,38.9572,38.9572,37183.0
2017-11-28 12:05:00,44.54,44.58,44.54,44.55,41364.0,38.9572,38.9922,38.9572,38.966,41364.0
2017-11-28 12:10:00,44.56,44.59,44.56,44.58,43156.0,38.9747,39.001,38.9747,38.9922,43156.0
2017-11-28 12:15:00,44.58,44.63,44.56,44.62,86884.0,38.9922,39.036,38.9747,39.0272,86884.0
2017-11-28 12:20:00,44.62,44.64,44.58,44.64,65308.0,39.0272,39.0447,38.9922,39.0447,65308.0
2017-11-28 12:25:00,44.64,44.64,44.59,44.6,44776.0,39.0447,39.0447,39.001,39.0097,44776.0
2017-11-28 12:30:00,44.59,44.63,44.59,44.63,47074.0,39.001,39.036,39.001,39.036,47074.0
2017-11-28 12:35:00,44.63,44.63,44.59,44.61,65369.0,39.036,39.036,39.001,39.0185,65369.0
2017-11-28 12:40:00,44.61,44.65,44.61,44.64,39326.0,39.0185,39.0535,39.0185,39.0447,39326.0
2017-11-28 12:45:00,44.64,44.66,44.63,44.66,25638.0,39.0447,39.0622,39.036,39.0622,25638.0
2017-11-28 12:50:00,44.65,44.68,44.65,44.67,45304.0,39.0535,39.0797,39.0535,39.0709,45304.0
2017-11-28 12:55:00,44.67,44.71,44.66,44.69,47831.0,39.0709,39.1059,39.0622,39.0884,47831.0
2017-11-28 13:00:00,44.7,44.78,44.7,44.77,72220.0,39.0972,39.1672,39.0972,39.1584,72220.0
2017-11-28 13:05:00,44.76,44.8,44.76,44.79,56813.0,39.1497,39.1847,39.1497,39.1759,56813.0
2017-11-28 13:10:00,44.8,44.82,44.76,44.8,44529.0,39.1847,39.2021,39.1497,39.1847,44529.0
2017-11-28 13:15:00,44.79,44.8,44.72,44.73,43024.0,39.1759,39.1847,39.1147,39.1234,43024.0
2017-11-28 13:20:00,44.73,44.74,44.66,44.69,77240.0,39.1234,39.1322,39.0622,39.0884,77240.0
2017-11-28 13:25:00,44.7,44.7,44.63,44.65,56728.0,39.0972,39.0972,39.036,39.0535,56728.0
2017-11-28 13:30:00,44.64,44.67,44.6,44.62,91927.0,39.0447,39.0709,39.0097,39.0272,91927.0
2017-11-28 13:35:00,44.61,44.62,44.59,44.6,40535.0,39.0185,39.0272,39.001,39.0097,40535.0
2017-11-28 13:40:00,44.6,44.63,44.6,44.6,81129.0,39.0097,39.036,39.0097,39.0097,81129.0
2017-11-28 13:45:00,44.61,44.61,44.55,44.55,44906.0,39.0185,39.0185,38.966,38.966,44906.0
2017-11-28 13:50:00,44.56,44.57,44.5,44.5,54089.0,38.9747,38.9835,38.9223,38.9223,54089.0
2017-11-28 13:55:00,44.51,44.52,44.45,44.51,125999.0,38.931,38.9397,38.8785,38.931,125999.0
2017-11-28 14:00:00,44.52,44.52,44.43,44.45,98036.0,38.9397,38.9397,38.861,38.8785,98036.0
2017-11-28 14:05:00,44.44,44.54,44.43,44.52,66065.0,38.8698,38.9572,38.861,38.9397,66065.0
2017-11-28 14:10:00,44.52,44.54,44.51,44.52,67585.0,38.9397,38.9572,38.931,38.9397,67585.0
2017-11-28 14:15:00,44.53,44.57,44.53,44.57,63399.0,38.9485,38.9835,38.9485,38.9835,63399.0
2017-11-28 14:20:00,44.56,44.58,44.55,44.58,68400.0,38.9747,38.9922,38.966,38.9922,68400.0
2017-11-28 14:25:00,44.58,44.6,44.56,44.59,60432.0,38.9922,39.0097,38.9747,39.001,60432.0
2017-11-28 14:30:00,44.59,44.63,44.57,44.62,81631.0,39.001,39.036,38.9835,39.0272,81631.0
2017-11-28 14:35:00,44.62,44.74,44.61,44.72,325078.0,39.0272,39.1322,39.0185,39.1147,325078.0
2017-11-28 14:40:00,44.72,44.78,44.71,44.76,154423.0,39.1147,39.1672,39.1059,39.1497,154423.0
2017-11-28 14:45:00,44.76,44.78,44.74,44.75,167061.0,39.1497,39.1672,39.1322,39.1409,167061.0
2017-11-28 14:50:00,44.75,44.82,44.74,44.82,118216.0,39.1409,39.2021,39.1322,39.2021,118216.0
2017-11-28 14:55:00,44.82,44.87,44.8,44.85,81487.0,39.2021,39.2459,39.1847,39.2284,81487.0
2017-11-28 15:00:00,44.84,44.86,44.77,44.77,131582.0,39.2196,39.2371,39.1584,39.1584,131582.0
2017-11-28 15:05:00,44.78,44.8,44.77,44.79,70773.0,39.1672,39.1847,39.1584,39.1759,70773.0
2017-11-28 15:10:00,44.8,44.86,44.79,44.84,140586.0,39.1847,39.2371,39.1759,39.2196,140586.0
2017-11-28 15:15:00,44.84,44.88,44.83,44.87,143020.0,39.2196,39.2546,39.2109,39.2459,143020.0
2017-11-28 15:20:00,44.88,44.93,44.87,44.93,163454.0,39.2546,39.2984,39.2459,39.2984,163454.0
2017-11-28 15:25:00,44.93,44.95,44.91,44.94,128755.0,39.2984,39.3159,39.2809,39.3071,128755.0
2017-11-28 15:30:00,44.94,44.96,44.91,44.92,192962.0,39.3071,39.3246,39.2809,39.2896,192962.0
2017-11-28 15:35:00,44.92,44.92,44.88,44.89,136339.0,39.2896,39.2896,39.2546,39.2634,136339.0
2017-11-28 15:40:00,44.88,44.94,44.87,44.93,213736.0,39.2546,39.3071,39.2459,39.2984,213736.0
2017-11-28 15:45:00,44.94,45.08,44.93,45.02,352571.0,39.3071,39.4296,39.2984,39.3771,352571.0
2017-11-28 15:50:00,45.03,45.03,44.95,44.97,369330.0,39.3858,39.3858,39.3159,39.3333,369330.0
2017-11-28 15:55:00,44.97,44.99,44.89,44.93,711616.0,39.3333,39.3508,39.2634,39.2984,711616.0
2017-11-29 09:30:00,45.1,45.25,44.96,45.12,389380.0,39.447,39.5782,39.3246,39.4645,389380.0
2017-11-29 09:35:00,45.12,45.22,45.09,45.18,233333.0,39.4645,39.552,39.4383,39.517,233333.0
2017-11-29 09:40:00,45.18,45.21,45.1,45.21,167370.0,39.517,39.5433,39.447,39.5433,167370.0
2017-11-29 09:45:00,45.21,45.25,45.17,45.21,208672.0,39.5433,39.5782,39.5083,39.5433,208672.0
2017-11-29 09:50:00,45.21,45.23,45.17,45.18,167113.0,39.5433,39.5608,39.5083,39.517,167113.0
2017-11-29 09:55:00,45.18,45.25,45.13,45.25,193465.0,39.517,39.5782,39.4733,39.5782,193465.0
2017-11-29 10:00:00,45.25,45.35,45.2,45.23,372853.0,39.5782,39.6657,39.5345,39.5608,372853.0
2017-11-29 10:05:00,45.24,45.26,45.2,45.22,133483.0,39.5695,39.587,39.5345,39.552,133483.0
2017-11-29 10:10:00,45.22,45.28,45.2,45.22,144013.0,39.552,39.6045,39.5345,39.552,144013.0
2017-11-29 10:15:00,45.22,45.22,45.09,45.1,138901.0,39.552,39.552,39.4383,39.447,138901.0
2017-11-29 10:20:00,45.12,45.12,44.82,44.87,331981.0,39.4645,39.4645,39.2021,39.2459,331981.0
2017-11-29 10:25:00,44.86,44.87,44.61,44.64,264014.0,39.2371,39.2459,39.0185,39.0447,264014.0
2017-11-29 10:30:00,44.64,44.65,44.5,44.6,341477.0,39.0447,39.0535,38.9223,39.0097,341477.0
2017-11-29 10:35:00,44.59,44.77,44.59,44.76,247675.0,39.001,39.1584,39.001,39.1497,247675.0
2017-11-29 10:40:00,44.76,44.82,44.66,44.79,180270.0,39.1497,39.2021,39.0622,39.1759,180270.0
2017-11-29 10:45:00,44.81,44.87,44.76,44.86,106029.0,39.1934,39.2459,39.1497,39.2371,106029.0
2017-11-29 10:50:00,44.86,44.87,44.81,44.87,88904.0,39.2371,39.2459,39.1934,39.2459,88904.0
2017-11-29 10:55:00,44.87,44.88,44.81,44.85,165752.0,39.2459,39.2546,39.1934,39.2284,165752.0
2017-11-29 11:00:00,44.85,44.85,44.72,44.76,186730.0,39.2284,39.2284,39.1147,39.1497,186730.0
2017-11-29 11:05:00,44.77,44.82,44.69,44.75,118495.0,39.1584,39.2021,39.0884,39.1409,118495.0
2017-11-29 11:10:00,44.75,44.79,44.71,44.71,89019.0,39.1409,39.1759,39.1059,39.1059,89019.0
2017-11-29 11:15:00,44.71,44.78,44.66,44.76,293842.0,39.1059,39.1672,39.0622,39.1497,293842.0
2017-11-29 11:20:00,44.75,44.78,44.68,44.7,149151.0,39.1409,39.1672,39.0797,39.0972,149151.0
2017-11-29 11:25:00,44.71,44.78,44.7,44.76,157437.0,39.1059,39.1672,39.0972,39.1497,157437.0
2017-11-29 11:30:00,44.76,44.77,44.71,44.74,183114.0,39.1497,39.1584,39.1059,39.1322,183114.0
2017-11-29 11:35:00,44.75,44.83,44.74,44.83,114605.0,39.1409,39.2109,39.1322,39.2109,114605.0
2017-11-29 11:40:00,44.83,44.83,44.65,44.66,191407.0,39.2109,39.2109,39.0535,39.0622,191407.0
2017-11-29 11:45:00,44.66,44.66,44.44,44.47,172757.0,39.0622,39.0622,38.8698,38.896,172757.0
2017-11-29 11:50:00,44.46,44.5,44.31,44.4,240138.0,38.8873,38.9223,38.7561,38.8348,240138.0
2017-11-29 11:55:00,44.4,44.41,44.27,44.32,247129.0,38.8348,38.8435,38.7211,38.7648,247129.0
2017-11-29 12:00:00,44.32,44.33,44.1,44.17,389500.0,38.7648,38.7736,38.5724,38.6336,389500.0
2017-11-29 12:05:00,44.18,44.18,43.95,44.15,267029.0,38.6424,38.6424,38.4412,38.6161,267029.0
2017-11-29 12:10:00,44.15,44.21,44.01,44.01,241634.0,38.6161,38.6686,38.4937,38.4937,241634.0
2017-11-29 12:15:00,44.02,44.06,43.96,43.99,222719.0,38.5024,38.5374,38.4499,38.4762,222719.0
2017-11-29 12:20:00,44.0,44.07,43.9,43.9,181357.0,38.4849,38.5462,38.3975,38.3975,181357.0
2017-11-29 12:25:00,43.9,43.96,43.88,43.88,258355.0,38.3975,38.4499,38.38,38.38,258355.0
2017-11-29 12:30:00,43.89,43.95,43.84,43.92,235305.0,38.3887,38.4412,38.345,38.415,235305.0
2017-11-29 12:35:00,43.92,44.07,43.9,44.07,180121.0,38.415,38.5462,38.3975,38.5462,180121.0
2017-11-29 12:40:00,44.07,44.11,44.01,44.04,135033.0,38.5462,38.5811,38.4937,38.5199,135033.0
2017-11-29 12:45:00,44.04,44.09,43.98,44.07,147317.0,38.5199,38.5636,38.4674,38.5462,147317.0
2017-11-29 12:50:00,44.07,44.13,44.06,44.07,162894.0,38.5462,38.5986,38.5374,38.5462,162894.0
2017-11-29 12:55:00,44.08,44.13,44.05,44.13,99502.0,38.5549,38.5986,38.5287,38.5986,99502.0
2017-11-29 13:00:00,44.13,44.17,44.08,44.09,116463.0,38.5986,38.6336,38.5549,38.5636,116463.0
2017-11-29 13:05:00,44.09,44.13,43.98,43.98,119458.0,38.5636,38.5986,38.4674,38.4674,119458.0
2017-11-29 13:10:00,43.98,44.09,43.96,44.06,113119.0,38.4674,38.5636,38.4499,38.5374,113119.0
2017-11-29 13:15:00,44.07,44.14,44.06,44.09,117192.0,38.5462,38.6074,38.5374,38.5636,117192.0
2017-11-29 13:20:00,44.1,44.16,44.07,44.12,131357.0,38.5724,38.6249,38.5462,38.5899,131357.0
2017-11-29 13:25:00,44.12,44.2,44.11,44.19,47630.0,38.5899,38.6599,38.5811,38.6511,47630.0
2017-11-29 13:30:00,44.19,44.19,44.08,44.09,141844.0,38.6511,38.6511,38.5549,38.5636,141844.0
2017-11-29 13:35:00,44.1,44.13,44.07,44.07,113327.0,38.5724,38.5986,38.5462,38.5462,113327.0
2017-11-29 13:40:00,44.07,44.09,44.02,44.08,109544.0,38.5462,38.5636,38.5024,38.5549,109544.0
2017-11-29 13:45:00,44.07,44.07,43.92,43.99,288476.0,38.5462,38.5462,38.415,38.4762,288476.0
2017-11-29 13:50:00,43.99,44.04,43.98,43.98,111464.0,38.4762,38.5199,38.4674,38.4674,111464.0
2017-11-29 13:55:00,43.98,44.05,43.96,44.05,82852.0,38.4674,38.5287,38.4499,38.5287,82852.0
2017-11-29 14:00:00,44.05,44.07,43.99,44.01,174029.0,38.5287,38.5462,38.4762,38.4937,174029.0
2017-11-29 14:05:00,44.01,44.09,44.01,44.09,169881.0,38.4937,38.5636,38.4937,38.5636,169881.0
2017-11-29 14:10:00,44.09,44.16,44.08,44.11,114832.0,38.5636,38.6249,38.5549,38.5811,114832.0
2017-11-29 14:15:00,44.11,44.14,44.1,44.11,93420.0,38.5811,38.6074,38.5724,38.5811,93420.0
2017-11-29 14:20:00,44.12,44.19,44.11,44.19,182562.0,38.5899,38.6511,38.5811,38.6511,182562.0
2017-11-29 14:25:00,44.18,44.19,44.12,44.14,145516.0,38.6424,38.6511,38.5899,38.6074,145516.0
2017-11-29 14:30:00,44.14,44.18,44.08,44.1,130715.0,38.6074,38.6424,38.5549,38.5724,130715.0
2017-11-29 14:35:00,44.1,44.12,44.06,44.06,76306.0,38.5724,38.5899,38.5374,38.5374,76306.0
2017-11-29 14:40:00,44.05,44.13,44.02,44.02,100405.0,38.5287,38.5986,38.5024,38.5024,100405.0
2017-11-29 14:45:00,44.02,44.1,44.01,44.08,101972.0,38.5024,38.5724,38.4937,38.5549,101972.0
2017-11-29 14:50:00,44.08,44.12,44.06,44.12,62296.0,38.5549,38.5899,38.5374,38.5899,62296.0
2017-11-29 14:55:00,44.12,44.12,44.06,44.09,114422.0,38.5899,38.5899,38.5374,38.5636,114422.0
2017-11-29 15:00:00,44.09,44.12,44.06,44.11,114284.0,38.5636,38.5899,38.5374,38.5811,114284.0
2017-11-29 15:05:00,44.11,44.2,44.1,44.19,127512.0,38.5811,38.6599,38.5724,38.6511,127512.0
2017-11-29 15:10:00,44.19,44.19,44.04,44.09,489656.0,38.6511,38.6511,38.5199,38.5636,489656.0
2017-11-29 15:15:00,44.09,44.09,44.02,44.06,115960.0,38.5636,38.5636,38.5024,38.5374,115960.0
2017-11-29 15:20:00,44.06,44.1,44.04,44.05,162415.0,38.5374,38.5724,38.5199,38.5287,162415.0
2017-11-29 15:25:00,44.05,44.07,44.0,44.03,128412.0,38.5287,38.5462,38.4849,38.5112,128412.0
2017-11-29 15:30:00,44.02,44.13,44.02,44.11,299287.0,38.5024,38.5986,38.5024,38.5811,299287.0
2017-11-29 15:35:00,44.11,44.11,43.98,43.98,251852.0,38.5811,38.5811,38.4674,38.4674,251852.0
2017-11-29 15:40:00,43.98,43.99,43.95,43.95,335792.0,38.4674,38.4762,38.4412,38.4412,335792.0
2017-11-29 15:45:00,43.96,43.96,43.87,43.93,346781.0,38.4499,38.4499,38.3712,38.4237,346781.0
2017-11-29 15:50:00,43.93,43.93,43.84,43.88,492422.0,38.4237,38.4237,38.345,38.38,492422.0
2017-11-29 15:55:00,43.89,43.89,43.79,43.81,1149919.0,38.3887,38.3887,38.3012,38.3187,1149919.0
2017-11-30 09:30:00,44.0,44.03,43.87,43.97,277405.0,38.4849,38.5112,38.3712,38.4587,277405.0
2017-11-30 09:35:00,43.97,44.14,43.94,44.12,231098.0,38.4587,38.6074,38.4324,38.5899,231098.0
2017-11-30 09:40:00,44.12,44.38,44.12,44.38,270010.0,38.5899,38.8173,38.5899,38.8173,270010.0
2017-11-30 09:45:00,44.38,44.53,44.18,44.23,218956.0,38.8173,38.9485,38.6424,38.6861,218956.0
2017-11-30 09:50:00,44.24,44.25,44.07,44.15,243672.0,38.6948,38.7036,38.5462,38.6161,243672.0
2017-11-30 09:55:00,44.16,44.27,44.15,44.24,338654.0,38.6249,38.7211,38.6161,38.6948,338654.0
2017-11-30 10:00:00,44.23,44.28,44.21,44.28,162522.0,38.6861,38.7298,38.6686,38.7298,162522.0
2017-11-30 10:05:00,44.27,44.34,44.21,44.24,327983.0,38.7211,38.7823,38.6686,38.6948,327983.0
2017-11-30 10:10:00,44.23,44.33,44.23,44.26,366083.0,38.6861,38.7736,38.6861,38.7123,366083.0
2017-11-30 10:15:00,44.26,44.28,44.2,44.26,154665.0,38.7123,38.7298,38.6599,38.7123,154665.0
2017-11-30 10:20:00,44.26,44.28,44.07,44.09,134654.0,38.7123,38.7298,38.5462,38.5636,134654.0
2017-11-30 10:25:00,44.09,44.12,43.94,43.96,174664.0,38.5636,38.5899,38.4324,38.4499,174664.0
2017-11-30 10:30:00,43.96,44.0,43.91,43.91,249897.0,38.4499,38.4849,38.4062,38.4062,249897.0
2017-11-30 10:35:00,43.92,43.99,43.91,43.93,203770.0,38.415,38.4762,38.4062,38.4237,203770.0
2017-11-30 10:40:00,43.93,43.97,43.82,43.88,260454.0,38.4237,38.4587,38.3275,38.38,260454.0
2017-11-30 10:45:00,43.88,43.99,43.87,43.98,102129.0,38.38,38.4762,38.3712,38.4674,102129.0
2017-11-30 10:50:00,43.97,44.0,43.94,43.98,126287.0,38.4587,38.4849,38.4324,38.4674,126287.0
2017-11-30 10:55:00,43.98,44.1,43.96,44.1,189635.0,38.4674,38.5724,38.4499,38.5724,189635.0
2017-11-30 11:00:00,44.1,44.14,44.09,44.11,261809.0,38.5724,38.6074,38.5636,38.5811,261809.0
2017-11-30 11:05:00,44.12,44.15,44.1,44.14,163006.0,38.5899,38.6161,38.5724,38.6074,163006.0
2017-11-30 11:10:00,44.13,44.15,44.03,44.08,193117.0,38.5986,38.6161,38.5112,38.5549,193117.0
2017-11-30 11:15:00,44.08,44.16,44.07,44.12,155345.0,38.5549,38.6249,38.5462,38.5899,155345.0
2017-11-30 11:20:00,44.12,44.13,44.07,44.11,125078.0,38.5899,38.5986,38.5462,38.5811,125078.0
2017-11-30 11:25:00,44.11,44.13,44.0,44.01,293080.0,38.5811,38.5986,38.4849,38.4937,293080.0
2017-11-30 11:30:00,44.01,44.01,43.88,43.92,183884.0,38.4937,38.4937,38.38,38.415,183884.0
2017-11-30 11:35:00,43.91,43.92,43.56,43.58,368242.0,38.4062,38.415,38.1001,38.1176,368242.0
2017-11-30 11:40:00,43.58,43.59,42.7,43.22,1766046.0,38.1176,38.1263,37.3479,37.8027,1766046.0
2017-11-30 11:45:00,43.21,43.34,43.02,43.16,373003.0,37.7939,37.9077,37.6278,37.7502,373003.0
2017-11-30 11:50:00,43.16,43.3,43.13,43.29,273637.0,37.7502,37.8727,37.724,37.8639,273637.0
2017-11-30 11:55:00,43.3,43.35,43.23,43.34,265401.0,37.8727,37.9164,37.8114,37.9077,265401.0
2017-11-30 12:00:00,43.34,43.4,43.29,43.31,283422.0,37.9077,37.9601,37.8639,37.8814,283422.0
2017-11-30 12:05:00,43.31,43.38,43.2,43.38,230667.0,37.8814,37.9426,37.7852,37.9426,230667.0
2017-11-30 12:10:00,43.37,43.45,43.33,43.38,296608.0,37.9339,38.0039,37.8989,37.9426,296608.0
2017-11-30 12:15:00,43.38,43.45,43.36,43.42,204939.0,37.9426,38.0039,37.9251,37.9776,204939.0
2017-11-30 12:20:00,43.43,43.51,43.41,43.46,189051.0,37.9864,38.0563,37.9689,38.0126,189051.0
2017-11-30 12:25:00,43.47,43.47,43.32,43.32,153260.0,38.0214,38.0214,37.8902,37.8902,153260.0
2017-11-30 12:30:00,43.32,43.39,43.29,43.32,194865.0,37.8902,37.9514,37.8639,37.8902,194865.0
2017-11-30 12:35:00,43.31,43.46,43.31,43.46,185020.0,37.8814,38.0126,37.8814,38.0126,185020.0
2017-11-30 12:40:00,43.46,43.52,43.37,43.52,205580.0,38.0126,38.0651,37.9339,38.0651,205580.0
2017-11-30 12:45:00,43.52,43.7,43.51,43.7,189173.0,38.0651,38.2225,38.0563,38.2225,189173.0
2017-11-30 12:50:00,43.69,43.7,43.45,43.5,367689.0,38.2138,38.2225,38.0039,38.0476,367689.0
2017-11-30 12:55:00,43.49,43.5,43.41,43.48,174731.0,38.0389,38.0476,37.9689,38.0301,174731.0
2017-11-30 13:00:00,43.47,43.51,43.44,43.5,132803.0,38.0214,38.0563,37.9951,38.0476,132803.0
2017-11-30 13:05:00,43.5,43.51,43.44,43.48,84986.0,38.0476,38.0563,37.9951,38.0301,84986.0
2017-11-30 13:10:00,43.47,43.6,43.47,43.6,115358.0,38.0214,38.1351,38.0214,38.1351,115358.0
2017-11-30 13:15:00,43.59,43.64,43.57,43.59,128948.0,38.1263,38.1701,38.1088,38.1263,128948.0
2017-11-30 13:20:00,43.59,43.63,43.54,43.58,87047.0,38.1263,38.1613,38.0826,38.1176,87047.0
2017-11-30 13:25:00,43.59,43.65,43.56,43.6,136744.0,38.1263,38.1788,38.1001,38.1351,136744.0
2017-11-30 13:30:00,43.59,43.6,43.55,43.59,163612.0,38.1263,38.1351,38.0913,38.1263,163612.0
2017-11-30 13:35:00,43.59,43.6,43.48,43.48,152729.0,38.1263,38.1351,38.0301,38.0301,152729.0
2017-11-30 13:40:00,43.48,43.51,43.36,43.36,266835.0,38.0301,38.0563,37.9251,37.9251,266835.0
2017-11-30 13:45:00,43.36,43.44,43.34,43.41,481802.0,37.9251,37.9951,37.9077,37.9689,481802.0
2017-11-30 13:50:00,43.41,43.42,43.29,43.31,266459.0,37.9689,37.9776,37.8639,37.8814,266459.0
2017-11-30 13:55:00,43.3,43.37,43.21,43.36,356369.0,37.8727,37.9339,37.7939,37.9251,356369.0
2017-11-30 14:00:00,43.37,43.42,43.32,43.34,452185.0,37.9339,37.9776,37.8902,37.9077,452185.0
2017-11-30 14:05:00,43.34,43.44,43.33,43.41,314442.0,37.9077,37.9951,37.8989,37.9689,314442.0
2017-11-30 14:10:00,43.42,43.45,43.39,43.4,145642.0,37.9776,38.0039,37.9514,37.9601,145642.0
2017-11-30 14:15:00,43.39,43.39,43.27,43.34,165103.0,37.9514,37.9514,37.8464,37.9077,165103.0
2017-11-30 14:20:00,43.35,43.37,43.22,43.26,272987.0,37.9164,37.9339,37.8027,37.8377,272987.0
2017-11-30 14:25:00,43.26,43.29,43.23,43.26,244405.0,37.8377,37.8639,37.8114,37.8377,244405.0
2017-11-30 14:30:00,43.26,43.44,43.24,43.41,174594.0,37.8377,37.9951,37.8202,37.9689,174594.0
2017-11-30 14:35:00,43.41,43.42,43.3,43.31,165209.0,37.9689,37.9776,37.8727,37.8814,165209.0
2017-11-30 14:40:00,43.32,43.34,43.28,43.33,103598.0,37.8902,37.9077,37.8552,37.8989,103598.0
2017-11-30 14:45:00,43.33,43.33,43.24,43.31,156968.0,37.8989,37.8989,37.8202,37.8814,156968.0
2017-11-30 14:50:00,43.31,43.37,43.29,43.37,118310.0,37.8814,37.9339,37.8639,37.9339,118310.0
2017-11-30 14:55:00,43.36,43.37,43.28,43.29,122355.0,37.9251,37.9339,37.8552,37.8639,122355.0
2017-11-30 15:00:00,43.29,43.3,43.22,43.24,178632.0,37.8639,37.8727,37.8027,37.8202,178632.0
2017-11-30 15:05:00,43.24,43.25,43.14,43.14,192446.0,37.8202,37.8289,37.7327,37.7327,192446.0
2017-11-30 15:10:00,43.14,43.15,43.04,43.08,438605.0,37.7327,37.7415,37.6453,37.6802,438605.0
2017-11-30 15:15:00,43.08,43.12,43.06,43.06,213551.0,37.6802,37.7152,37.6627,37.6627,213551.0
2017-11-30 15:20:00,43.06,43.11,43.06,43.07,210275.0,37.6627,37.7065,37.6627,37.6715,210275.0
2017-11-30 15:25:00,43.06,43.07,42.96,42.98,429580.0,37.6627,37.6715,37.5753,37.5928,429580.0
2017-11-30 15:30:00,42.98,43.06,42.93,43.01,425418.0,37.5928,37.6627,37.549,37.619,425418.0
2017-11-30 15:35:00,43.01,43.09,42.99,43.08,490366.0,37.619,37.689,37.6015,37.6802,490366.0
2017-11-30 15:40:00,43.08,43.22,43.07,43.16,392644.0,37.6802,37.8027,37.6715,37.7502,392644.0
2017-11-30 15:45:00,43.16,43.18,43.05,43.15,631152.0,37.7502,37.7677,37.654,37.7415,631152.0
2017-11-30 15:50:00,43.16,43.19,43.06,43.08,700178.0,37.7502,37.7765,37.6627,37.6802,700178.0
2017-11-30 15:55:00,43.08,43.13,42.95,43.08,1495764.0,37.6802,37.724,37.5665,37.6802,1495764.0
2017-12-01 09:30:00,43.19,43.25,42.25,42.45,1196648.0,37.7765,37.8289,36.9543,37.1292,1196648.0
2017-12-01 09:35:00,42.46,42.68,42.45,42.68,548409.0,37.138,37.3304,37.1292,37.3304,548409.0
2017-12-01 09:40:00,42.68,42.99,42.67,42.87,485302.0,37.3304,37.6015,37.3216,37.4966,485302.0
2017-12-01 09:45:00,42.88,42.89,42.4,42.48,429844.0,37.5053,37.5141,37.0855,37.1554,429844.0
2017-12-01 09:50:00,42.48,42.72,42.4,42.71,364447.0,37.1554,37.3654,37.0855,37.3566,364447.0
2017-12-01 09:55:00,42.71,42.78,42.59,42.64,325492.0,37.3566,37.4178,37.2517,37.2954,325492.0
2017-12-01 10:00:00,42.63,42.66,42.48,42.52,379177.0,37.2866,37.3129,37.1554,37.1904,379177.0
2017-12-01 10:05:00,42.52,42.61,42.47,42.61,401265.0,37.1904,37.2692,37.1467,37.2692,401265.0
2017-12-01 10:10:00,42.61,42.64,42.49,42.61,320313.0,37.2692,37.2954,37.1642,37.2692,320313.0
2017-12-01 10:15:00,42.61,42.74,42.57,42.72,288049.0,37.2692,37.3829,37.2342,37.3654,288049.0
2017-12-01 10:20:00,42.72,42.73,42.63,42.68,273660.0,37.3654,37.3741,37.2866,37.3304,273660.0
2017-12-01 10:25:00,42.67,42.67,42.57,42.65,159361.0,37.3216,37.3216,37.2342,37.3041,159361.0
2017-12-01 10:30:00,42.66,42.68,42.59,42.62,294998.0,37.3129,37.3304,37.2517,37.2779,294998.0
2017-12-01 10:35:00,42.62,42.72,42.59,42.6,196673.0,37.2779,37.3654,37.2517,37.2604,196673.0
2017-12-01 10:40:00,42.61,42.67,42.61,42.65,173984.0,37.2692,37.3216,37.2692,37.3041,173984.0
2017-12-01 10:45:00,42.65,42.72,42.63,42.68,142312.0,37.3041,37.3654,37.2866,37.3304,142312.0
2017-12-01 10:50:00,42.67,42.7,42.64,42.66,165857.0,37.3216,37.3479,37.2954,37.3129,165857.0
2017-12-01 10:55:00,42.66,42.8,42.65,42.8,232286.0,37.3129,37.4353,37.3041,37.4353,232286.0
2017-12-01 11:00:00,42.8,42.86,42.73,42.86,159538.0,37.4353,37.4878,37.3741,37.4878,159538.0
2017-12-01 11:05:00,42.86,42.87,42.53,42.58,284743.0,37.4878,37.4966,37.1992,37.2429,284743.0
2017-12-01 11:10:00,42.58,42.62,42.13,42.59,393515.0,37.2429,37.2779,36.8493,37.2517,393515.0
2017-12-01 11:15:00,42.6,42.69,42.48,42.68,251903.0,37.2604,37.3391,37.1554,37.3304,251903.0
2017-12-01 11:20:00,42.68,42.69,42.27,42.3,215719.0,37.3304,37.3391,36.9718,36.998,215719.0
2017-12-01 11:25:00,42.3,42.39,42.19,42.26,173899.0,36.998,37.0767,36.9018,36.963,173899.0
2017-12-01 11:30:00,42.25,42.3,41.87,42.14,428656.0,36.9543,36.998,36.6219,36.8581,428656.0
2017-12-01 11:35:00,42.14,42.36,42.1,42.28,259278.0,36.8581,37.0505,36.8231,36.9805,259278.0
2017-12-01 11:40:00,42.3,42.48,42.29,42.36,153770.0,36.998,37.1554,36.9893,37.0505,153770.0
2017-12-01 11:45:00,42.36,42.4,42.26,42.3,241983.0,37.0505,37.0855,36.963,36.998,241983.0
2017-12-01 11:50:00,42.3,42.32,42.13,42.3,250171.0,36.998,37.0155,36.8493,36.998,250171.0
2017-12-01 11:55:00,42.31,42.48,42.18,42.45,196613.0,37.0068,37.1554,36.8931,37.1292,196613.0
2017-12-01 12:00:00,42.45,42.54,42.36,42.5,111029.0,37.1292,37.2079,37.0505,37.1729,111029.0
2017-12-01 12:05:00,42.5,42.57,42.38,42.43,273218.0,37.1729,37.2342,37.068,37.1117,273218.0
2017-12-01 12:10:00,42.42,42.45,42.28,42.3,161966.0,37.103,37.1292,36.9805,36.998,161966.0
2017-12-01 12:15:00,42.31,42.44,42.25,42.38,182529.0,37.0068,37.1205,36.9543,37.068,182529.0
2017-12-01 12:20:00,42.38,42.42,42.36,42.36,148729.0,37.068,37.103,37.0505,37.0505,148729.0
2017-12-01 12:25:00,42.37,42.45,42.35,42.4,189381.0,37.0592,37.1292,37.0417,37.0855,189381.0
2017-12-01 12:30:00,42.4,42.45,42.33,42.37,96579.0,37.0855,37.1292,37.0242,37.0592,96579.0
2017-12-01 12:35:00,42.37,42.4,42.33,42.38,103041.0,37.0592,37.0855,37.0242,37.068,103041.0
2017-12-01 12:40:00,42.38,42.42,42.34,42.41,119226.0,37.068,37.103,37.033,37.0942,119226.0
2017-12-01 12:45:00,42.41,42.63,42.39,42.59,90894.0,37.0942,37.2866,37.0767,37.2517,90894.0
2017-12-01 12:50:00,42.59,42.7,42.58,42.69,102899.0,37.2517,37.3479,37.2429,37.3391,102899.0
2017-12-01 12:55:00,42.69,42.74,42.68,42.69,69337.0,37.3391,37.3829,37.3304,37.3391,69337.0
2017-12-01 13:00:00,42.69,42.7,42.63,42.65,102713.0,37.3391,37.3479,37.2866,37.3041,102713.0
2017-12-01 13:05:00,42.65,42.7,42.64,42.66,53317.0,37.3041,37.3479,37.2954,37.3129,53317.0
2017-12-01 13:10:00,42.66,42.71,42.65,42.7,76868.0,37.3129,37.3566,37.3041,37.3479,76868.0
2017-12-01 13:15:00,42.69,42.7,42.65,42.7,70756.0,37.3391,37.3479,37.3041,37.3479,70756.0
2017-12-01 13:20:00,42.69,42.75,42.65,42.73,70465.0,37.3391,37.3916,37.3041,37.3741,70465.0
2017-12-01 13:25:00,42.73,42.74,42.69,42.74,50075.0,37.3741,37.3829,37.3391,37.3829,50075.0
2017-12-01 13:30:00,42.74,42.75,42.63,42.72,165607.0,37.3829,37.3916,37.2866,37.3654,165607.0
2017-12-01 13:35:00,42.71,42.72,42.64,42.71,78925.0,37.3566,37.3654,37.2954,37.3566,78925.0
2017-12-01 13:40:00,42.7,42.72,42.62,42.64,87930.0,37.3479,37.3654,37.2779,37.2954,87930.0
2017-12-01 13:45:00,42.64,42.65,42.57,42.65,89225.0,37.2954,37.3041,37.2342,37.3041,89225.0
2017-12-01 13:50:00,42.65,42.72,42.62,42.7,111248.0,37.3041,37.3654,37.2779,37.3479,111248.0
2017-12-01 13:55:00,42.7,42.74,42.67,42.68,72120.0,37.3479,37.3829,37.3216,37.3304,72120.0
2017-12-01 14:00:00,42.68,42.72,42.64,42.71,100962.0,37.3304,37.3654,37.2954,37.3566,100962.0
2017-12-01 14:05:00,42.72,42.76,42.64,42.76,162009.0,37.3654,37.4004,37.2954,37.4004,162009.0
2017-12-01 14:10:00,42.76,42.83,42.74,42.77,136414.0,37.4004,37.4616,37.3829,37.4091,136414.0
2017-12-01 14:15:00,42.77,42.84,42.77,42.81,91502.0,37.4091,37.4703,37.4091,37.4441,91502.0
2017-12-01 14:20:00,42.8,42.82,42.78,42.8,95386.0,37.4353,37.4528,37.4178,37.4353,95386.0
2017-12-01 14:25:00,42.79,42.83,42.79,42.81,72163.0,37.4266,37.4616,37.4266,37.4441,72163.0
2017-12-01 14:30:00,42.8,42.82,42.79,42.82,38073.0,37.4353,37.4528,37.4266,37.4528,38073.0
2017-12-01 14:35:00,42.82,42.87,42.81,42.87,103298.0,37.4528,37.4966,37.4441,37.4966,103298.0
2017-12-01 14:40:00,42.87,42.87,42.76,42.78,126353.0,37.4966,37.4966,37.4004,37.4178,126353.0
2017-12-01 14:45:00,42.77,42.84,42.76,42.83,147637.0,37.4091,37.4703,37.4004,37.4616,147637.0
2017-12-01 14:50:00,42.83,42.84,42.76,42.78,115162.0,37.4616,37.4703,37.4004,37.4178,115162.0
2017-12-01 14:55:00,42.78,42.79,42.72,42.73,135508.0,37.4178,37.4266,37.3654,37.3741,135508.0
2017-12-01 15:00:00,42.73,42.75,42.65,42.73,199237.0,37.3741,37.3916,37.3041,37.3741,199237.0
2017-12-01 15:05:00,42.73,42.78,42.72,42.76,111450.0,37.3741,37.4178,37.3654,37.4004,111450.0
2017-12-01 15:10:00,42.76,42.79,42.74,42.79,79922.0,37.4004,37.4266,37.3829,37.4266,79922.0
2017-12-01 15:15:00,42.78,42.81,42.76,42.76,123036.0,37.4178,37.4441,37.4004,37.4004,123036.0
2017-12-01 15:20:00,42.77,42.81,42.76,42.77,107956.0,37.4091,37.4441,37.4004,37.4091,107956.0
2017-12-01 15:25:00,42.76,42.78,42.75,42.76,66461.0,37.4004,37.4178,37.3916,37.4004,66461.0
2017-12-01 15:30:00,42.76,42.76,42.73,42.76,124163.0,37.4004,37.4004,37.3741,37.4004,124163.0
2017-12-01 15:35:00,42.76,42.89,42.75,42.89,455138.0,37.4004,37.5141,37.3916,37.5141,455138.0
2017-12-01 15:40:00,42.89,42.91,42.84,42.86,296474.0,37.5141,37.5316,37.4703,37.4878,296474.0
2017-12-01 15:45:00,42.86,42.89,42.83,42.84,189064.0,37.4878,37.5141,37.4616,37.4703,189064.0
2017-12-01 15:50:00,42.84,42.89,42.83,42.84,310721.0,37.4703,37.5141,37.4616,37.4703,310721.0
2017-12-01 15:55:00,42.84,42.84,42.76,42.79,822483.0,37.4703,37.4703,37.4004,37.4266,822483.0
2017-12-04 09:30:00,43.2,43.22,42.91,43.06,478146.0,37.7852,37.8027,37.5316,37.6627,478146.0
2017-12-04 09:35:00,43.07,43.23,43.07,43.23,299225.0,37.6715,37.8114,37.6715,37.8114,299225.0
2017-12-04 09:40:00,43.23,43.4,43.21,43.22,325454.0,37.8114,37.9601,37.7939,37.8027,325454.0
2017-12-04 09:45:00,43.23,43.26,43.1,43.19,184721.0,37.8114,37.8377,37.6977,37.7765,184721.0
2017-12-04 09:50:00,43.19,43.2,43.11,43.18,114753.0,37.7765,37.7852,37.7065,37.7677,114753.0
2017-12-04 09:55:00,43.17,43.18,43.1,43.16,179886.0,37.759,37.7677,37.6977,37.7502,179886.0
2017-12-04 10:00:00,43.15,43.26,43.14,43.26,210314.0,37.7415,37.8377,37.7327,37.8377,210314.0
2017-12-04 10:05:00,43.25,43.28,43.14,43.18,229688.0,37.8289,37.8552,37.7327,37.7677,229688.0
2017-12-04 10:10:00,43.18,43.21,43.13,43.18,121137.0,37.7677,37.7939,37.724,37.7677,121137.0
2017-12-04 10:15:00,43.18,43.26,43.14,43.16,181301.0,37.7677,37.8377,37.7327,37.7502,181301.0
2017-12-04 10:20:00,43.16,43.41,43.13,43.36,457591.0,37.7502,37.9689,37.724,37.9251,457591.0
2017-12-04 10:25:00,43.36,43.36,43.27,43.31,135307.0,37.9251,37.9251,37.8464,37.8814,135307.0
2017-12-04 10:30:00,43.32,43.33,43.19,43.26,197051.0,37.8902,37.8989,37.7765,37.8377,197051.0
2017-12-04 10:35:00,43.25,43.29,43.21,43.24,146936.0,37.8289,37.8639,37.7939,37.8202,146936.0
2017-12-04 10:40:00,43.24,43.29,43.18,43.19,167095.0,37.8202,37.8639,37.7677,37.7765,167095.0
2017-12-04 10:45:00,43.19,43.22,43.11,43.17,150412.0,37.7765,37.8027,37.7065,37.759,150412.0
2017-12-04 10:50:00,43.18,43.2,43.07,43.09,145096.0,37.7677,37.7852,37.6715,37.689,145096.0
2017-12-04 10:55:00,43.09,43.13,43.03,43.13,139239.0,37.689,37.724,37.6365,37.724,139239.0
2017-12-04 11:00:00,43.13,43.18,43.1,43.14,123462.0,37.724,37.7677,37.6977,37.7327,123462.0
2017-12-04 11:05:00,43.14,43.14,43.09,43.11,90715.0,37.7327,37.7327,37.689,37.7065,90715.0
2017-12-04 11:10:00,43.12,43.13,43.05,43.11,128037.0,37.7152,37.724,37.654,37.7065,128037.0
2017-12-04 11:15:00,43.1,43.2,43.1,43.2,87814.0,37.6977,37.7852,37.6977,37.7852,87814.0
2017-12-04 11:20:00,43.19,43.25,43.18,43.2,128702.0,37.7765,37.8289,37.7677,37.7852,128702.0
2017-12-04 11:25:00,43.19,43.24,43.16,43.19,128229.0,37.7765,37.8202,37.7502,37.7765,128229.0
2017-12-04 11:30:00,43.2,43.22,43.15,43.18,81059.0,37.7852,37.8027,37.7415,37.7677,81059.0
2017-12-04 11:35:00,43.17,43.27,43.15,43.27,105000.0,37.759,37.8464,37.7415,37.8464,105000.0
2017-12-04 11:40:00,43.27,43.27,43.19,43.2,86288.0,37.8464,37.8464,37.7765,37.7852,86288.0
2017-12-04 11:45:00,43.2,43.25,43.18,43.25,101257.0,37.7852,37.8289,37.7677,37.8289,101257.0
2017-12-04 11:50:00,43.26,43.26,43.17,43.19,129311.0,37.8377,37.8377,37.759,37.7765,129311.0
2017-12-04 11:55:00,43.19,43.29,43.17,43.28,113138.0,37.7765,37.8639,37.759,37.8552,113138.0
2017-12-04 12:00:00,43.27,43.29,43.26,43.27,68357.0,37.8464,37.8639,37.8377,37.8464,68357.0
2017-12-04 12:05:00,43.27,43.34,43.26,43.33,128105.0,37.8464,37.9077,37.8377,37.8989,128105.0
2017-12-04 12:10:00,43.34,43.35,43.31,43.34,75181.0,37.9077,37.9164,37.8814,37.9077,75181.0
2017-12-04 12:15:00,43.34,43.34,43.3,43.34,84932.0,37.9077,37.9077,37.8727,37.9077,84932.0
2017-12-04 12:20:00,43.32,43.33,43.29,43.3,144305.0,37.8902,37.8989,37.8639,37.8727,144305.0
2017-12-04 12:25:00,43.3,43.31,43.25,43.3,138923.0,37.8727,37.8814,37.8289,37.8727,138923.0
2017-12-04 12:30:00,43.3,43.3,43.22,43.23,107761.0,37.8727,37.8727,37.8027,37.8114,107761.0
2017-12-04 12:35:00,43.24,43.26,43.22,43.23,59346.0,37.8202,37.8377,37.8027,37.8114,59346.0
2017-12-04 12:40:00,43.23,43.26,43.22,43.23,87354.0,37.8114,37.8377,37.8027,37.8114,87354.0
2017-12-04 12:45:00,43.24,43.28,43.23,43.26,104834.0,37.8202,37.8552,37.8114,37.8377,104834.0
2017-12-04 12:50:00,43.25,43.3,43.25,43.3,71603.0,37.8289,37.8727,37.8289,37.8727,71603.0
2017-12-04 12:55:00,43.3,43.3,43.22,43.25,110187.0,37.8727,37.8727,37.8027,37.8289,110187.0
2017-12-04 13:00:00,43.25,43.26,43.23,43.25,72265.0,37.8289,37.8377,37.8114,37.8289,72265.0
2017-12-04 13:05:00,43.25,43.26,43.23,43.23,48190.0,37.8289,37.8377,37.8114,37.8114,48190.0
2017-12-04 13:10:00,43.24,43.27,43.23,43.26,67120.0,37.8202,37.8464,37.8114,37.8377,67120.0
2017-12-04 13:15:00,43.26,43.3,43.26,43.29,55952.0,37.8377,37.8727,37.8377,37.8639,55952.0
2017-12-04 13:20:00,43.28,43.3,43.27,43.28,56658.0,37.8552,37.8727,37.8464,37.8552,56658.0
2017-12-04 13:25:00,43.28,43.31,43.27,43.27,91754.0,37.8552,37.8814,37.8464,37.8464,91754.0
2017-12-04 13:30:00,43.27,43.31,43.26,43.3,85372.0,37.8464,37.8814,37.8377,37.8727,85372.0
2017-12-04 13:35:00,43.3,43.31,43.29,43.3,90779.0,37.8727,37.8814,37.8639,37.8727,90779.0
2017-12-04 13:40:00,43.3,43.36,43.29,43.36,71191.0,37.8727,37.9251,37.8639,37.9251,71191.0
2017-12-04 13:45:00,43.36,43.37,43.34,43.34,62881.0,37.9251,37.9339,37.9077,37.9077,62881.0
2017-12-04 13:50:00,43.34,43.38,43.32,43.38,86338.0,37.9077,37.9426,37.8902,37.9426,86338.0
2017-12-04 13:55:00,43.38,43.42,43.37,43.41,55802.0,37.9426,37.9776,37.9339,37.9689,55802.0
2017-12-04 14:00:00,43.41,43.42,43.39,43.41,98782.0,37.9689,37.9776,37.9514,37.9689,98782.0
2017-12-04 14:05:00,43.41,43.41,43.32,43.32,89436.0,37.9689,37.9689,37.8902,37.8902,89436.0
2017-12-04 14:10:00,43.32,43.34,43.3,43.32,80946.0,37.8902,37.9077,37.8727,37.8902,80946.0
2017-12-04 14:15:00,43.32,43.32,43.29,43.29,93127.0,37.8902,37.8902,37.8639,37.8639,93127.0
2017-12-04 14:20:00,43.29,43.31,43.27,43.28,63334.0,37.8639,37.8814,37.8464,37.8552,63334.0
2017-12-04 14:25:00,43.29,43.29,43.24,43.25,88677.0,37.8639,37.8639,37.8202,37.8289,88677.0
2017-12-04 14:30:00,43.25,43.26,43.21,43.23,125593.0,37.8289,37.8377,37.7939,37.8114,125593.0
2017-12-04 14:35:00,43.22,43.29,43.22,43.28,107149.0,37.8027,37.8639,37.8027,37.8552,107149.0
2017-12-04 14:40:00,43.29,43.29,43.25,43.27,170039.0,37.8639,37.8639,37.8289,37.8464,170039.0
2017-12-04 14:45:00,43.26,43.31,43.26,43.3,137739.0,37.8377,37.8814,37.8377,37.8727,137739.0
2017-12-04 14:50:00,43.3,43.34,43.3,43.34,93939.0,37.8727,37.9077,37.8727,37.9077,93939.0
2017-12-04 14:55:00,43.34,43.35,43.3,43.3,128482.0,37.9077,37.9164,37.8727,37.8727,128482.0
2017-12-04 15:00:00,43.3,43.31,43.26,43.29,108062.0,37.8727,37.8814,37.8377,37.8639,108062.0
2017-12-04 15:05:00,43.28,43.31,43.27,43.3,101295.0,37.8552,37.8814,37.8464,37.8727,101295.0
2017-12-04 15:10:00,43.29,43.3,43.28,43.3,65163.0,37.8639,37.8727,37.8552,37.8727,65163.0
2017-12-04 15:15:00,43.29,43.29,43.26,43.27,87074.0,37.8639,37.8639,37.8377,37.8464,87074.0
2017-12-04 15:20:00,43.27,43.3,43.26,43.29,87771.0,37.8464,37.8727,37.8377,37.8639,87771.0
2017-12-04 15:25:00,43.3,43.3,43.25,43.27,108376.0,37.8727,37.8727,37.8289,37.8464,108376.0
2017-12-04 15:30:00,43.27,43.28,43.25,43.27,109388.0,37.8464,37.8552,37.8289,37.8464,109388.0
2017-12-04 15:35:00,43.27,43.28,43.17,43.18,135385.0,37.8464,37.8552,37.759,37.7677,135385.0
2017-12-04 15:40:00,43.18,43.2,43.13,43.14,167152.0,37.7677,37.7852,37.724,37.7327,167152.0
2017-12-04 15:45:00,43.13,43.14,43.06,43.08,208717.0,37.724,37.7327,37.6627,37.6802,208717.0
2017-12-04 15:50:00,43.09,43.11,43.0,43.01,353552.0,37.689,37.7065,37.6103,37.619,353552.0
2017-12-04 15:55:00,43.01,43.07,43.01,43.05,631061.0,37.619,37.6715,37.619,37.654,631061.0
2017-12-05 09:30:00,43.01,43.06,42.58,42.63,346846.0,37.619,37.6627,37.2429,37.2866,346846.0
2017-12-05 09:35:00,42.62,42.74,42.52,42.71,188813.0,37.2779,37.3829,37.1904,37.3566,188813.0
2017-12-05 09:40:00,42.71,42.78,42.65,42.74,111129.0,37.3566,37.4178,37.3041,37.3829,111129.0
2017-12-05 09:45:00,42.75,42.77,42.64,42.69,105487.0,37.3916,37.4091,37.2954,37.3391,105487.0
2017-12-05 09:50:00,42.7,42.76,42.67,42.75,99057.0,37.3479,37.4004,37.3216,37.3916,99057.0
2017-12-05 09:55:00,42.76,42.79,42.68,42.68,103783.0,37.4004,37.4266,37.3304,37.3304,103783.0
2017-12-05 10:00:00,42.69,42.79,42.69,42.78,137454.0,37.3391,37.4266,37.3391,37.4178,137454.0
2017-12-05 10:05:00,42.78,42.79,42.71,42.71,116442.0,37.4178,37.4266,37.3566,37.3566,116442.0
2017-12-05 10:10:00,42.71,42.76,42.68,42.76,162667.0,37.3566,37.4004,37.3304,37.4004,162667.0
2017-12-05 10:15:00,42.76,42.79,42.63,42.68,145063.0,37.4004,37.4266,37.2866,37.3304,145063.0
2017-12-05 10:20:00,42.67,42.72,42.62,42.63,132382.0,37.3216,37.3654,37.2779,37.2866,132382.0
2017-12-05 10:25:00,42.63,42.73,42.62,42.67,184108.0,37.2866,37.3741,37.2779,37.3216,184108.0
2017-12-05 10:30:00,42.67,42.75,42.67,42.73,138643.0,37.3216,37.3916,37.3216,37.3741,138643.0
2017-12-05 10:35:00,42.74,42.79,42.73,42.78,114134.0,37.3829,37.4266,37.3741,37.4178,114134.0
2017-12-05 10:40:00,42.79,42.79,42.72,42.76,148742.0,37.4266,37.4266,37.3654,37.4004,148742.0
2017-12-05 10:45:00,42.75,42.87,42.74,42.87,207736.0,37.3916,37.4966,37.3829,37.4966,207736.0
2017-12-05 10:50:00,42.87,42.89,42.84,42.87,126423.0,37.4966,37.5141,37.4703,37.4966,126423.0
2017-12-05 10:55:00,42.87,42.94,42.87,42.94,123757.0,37.4966,37.5578,37.4966,37.5578,123757.0
2017-12-05 11:00:00,42.94,42.99,42.87,42.89,99533.0,37.5578,37.6015,37.4966,37.5141,99533.0
2017-12-05 11:05:00,42.89,42.94,42.88,42.89,93241.0,37.5141,37.5578,37.5053,37.5141,93241.0
2017-12-05 11:10:00,42.89,42.92,42.81,42.82,115187.0,37.5141,37.5403,37.4441,37.4528,115187.0
2017-12-05 11:15:00,42.82,42.83,42.81,42.82,57885.0,37.4528,37.4616,37.4441,37.4528,57885.0
2017-12-05 11:20:00,42.81,42.82,42.72,42.73,90886.0,37.4441,37.4528,37.3654,37.3741,90886.0
2017-12-05 11:25:00,42.73,42.76,42.68,42.69,89139.0,37.3741,37.4004,37.3304,37.3391,89139.0
2017-12-05 11:30:00,42.68,42.73,42.68,42.73,72731.0,37.3304,37.3741,37.3304,37.3741,72731.0
2017-12-05 11:35:00,42.73,42.75,42.71,42.71,59925.0,37.3741,37.3916,37.3566,37.3566,59925.0
2017-12-05 11:40:00,42.71,42.77,42.71,42.76,75794.0,37.3566,37.4091,37.3566,37.4004,75794.0
2017-12-05 11:45:00,42.76,42.79,42.75,42.78,45768.0,37.4004,37.4266,37.3916,37.4178,45768.0
2017-12-05 11:50:00,42.78,42.79,42.75,42.76,45060.0,37.4178,37.4266,37.3916,37.4004,45060.0
2017-12-05 11:55:00,42.75,42.79,42.74,42.78,142620.0,37.3916,37.4266,37.3829,37.4178,142620.0
2017-12-05 12:00:00,42.78,42.79,42.69,42.69,141398.0,37.4178,37.4266,37.3391,37.3391,141398.0
2017-12-05 12:05:00,42.69,42.69,42.64,42.65,86229.0,37.3391,37.3391,37.2954,37.3041,86229.0
2017-12-05 12:10:00,42.66,42.75,42.65,42.75,75376.0,37.3129,37.3916,37.3041,37.3916,75376.0
2017-12-05 12:15:00,42.75,42.75,42.69,42.72,49677.0,37.3916,37.3916,37.3391,37.3654,49677.0
2017-12-05 12:20:00,42.72,42.73,42.7,42.73,48163.0,37.3654,37.3741,37.3479,37.3741,48163.0
2017-12-05 12:25:00,42.73,42.75,42.72,42.75,54813.0,37.3741,37.3916,37.3654,37.3916,54813.0
2017-12-05 12:30:00,42.75,42.77,42.74,42.76,89623.0,37.3916,37.4091,37.3829,37.4004,89623.0
2017-12-05 12:35:00,42.77,42.78,42.76,42.77,72188.0,37.4091,37.4178,37.4004,37.4091,72188.0
2017-12-05 12:40:00,42.78,42.79,42.76,42.77,53135.0,37.4178,37.4266,37.4004,37.4091,53135.0
2017-12-05 12:45:00,42.77,42.79,42.77,42.78,34714.0,37.4091,37.4266,37.4091,37.4178,34714.0
2017-12-05 12:50:00,42.79,42.81,42.78,42.79,68185.0,37.4266,37.4441,37.4178,37.4266,68185.0
2017-12-05 12:55:00,42.78,42.8,42.71,42.72,67163.0,37.4178,37.4353,37.3566,37.3654,67163.0
2017-12-05 13:00:00,42.72,42.76,42.7,42.75,69629.0,37.3654,37.4004,37.3479,37.3916,69629.0
2017-12-05 13:05:00,42.76,42.77,42.74,42.77,51126.0,37.4004,37.4091,37.3829,37.4091,51126.0
2017-12-05 13:10:00,42.77,42.81,42.76,42.8,70028.0,37.4091,37.4441,37.4004,37.4353,70028.0
2017-12-05 13:15:00,42.79,42.8,42.77,42.78,69757.0,37.4266,37.4353,37.4091,37.4178,69757.0
2017-12-05 13:20:00,42.78,42.84,42.77,42.8,59667.0,37.4178,37.4703,37.4091,37.4353,59667.0
2017-12-05 13:25:00,42.79,42.82,42.77,42.82,29781.0,37.4266,37.4528,37.4091,37.4528,29781.0
2017-12-05 13:30:00,42.82,42.82,42.8,42.8,31313.0,37.4528,37.4528,37.4353,37.4353,31313.0
2017-12-05 13:35:00,42.81,42.84,42.8,42.84,53130.0,37.4441,37.4703,37.4353,37.4703,53130.0
2017-12-05 13:40:00,42.84,42.89,42.83,42.89,75228.0,37.4703,37.5141,37.4616,37.5141,75228.0
2017-12-05 13:45:00,42.88,42.92,42.87,42.88,74301.0,37.5053,37.5403,37.4966,37.5053,74301.0
2017-12-05 13:50:00,42.88,42.92,42.87,42.88,68309.0,37.5053,37.5403,37.4966,37.5053,68309.0
2017-12-05 13:55:00,42.88,42.89,42.85,42.89,59173.0,37.5053,37.5141,37.4791,37.5141,59173.0
2017-12-05 14:00:00,42.89,42.89,42.86,42.86,60863.0,37.5141,37.5141,37.4878,37.4878,60863.0
2017-12-05 14:05:00,42.86,42.88,42.85,42.87,70759.0,37.4878,37.5053,37.4791,37.4966,70759.0
2017-12-05 14:10:00,42.87,42.87,42.82,42.82,50248.0,37.4966,37.4966,37.4528,37.4528,50248.0
2017-12-05 14:15:00,42.83,42.83,42.73,42.74,176501.0,37.4616,37.4616,37.3741,37.3829,176501.0
2017-12-05 14:20:00,42.74,42.76,42.69,42.73,128079.0,37.3829,37.4004,37.3391,37.3741,128079.0
2017-12-05 14:25:00,42.73,42.76,42.69,42.71,82050.0,37.3741,37.4004,37.3391,37.3566,82050.0
2017-12-05 14:30:00,42.72,42.72,42.62,42.64,108574.0,37.3654,37.3654,37.2779,37.2954,108574.0
2017-12-05 14:35:00,42.64,42.67,42.63,42.63,71189.0,37.2954,37.3216,37.2866,37.2866,71189.0
2017-12-05 14:40:00,42.64,42.69,42.63,42.64,137317.0,37.2954,37.3391,37.2866,37.2954,137317.0
2017-12-05 14:45:00,42.65,42.68,42.64,42.66,94569.0,37.3041,37.3304,37.2954,37.3129,94569.0
2017-12-05 14:50:00,42.66,42.68,42.63,42.64,76590.0,37.3129,37.3304,37.2866,37.2954,76590.0
2017-12-05 14:55:00,42.64,42.65,42.57,42.63,167762.0,37.2954,37.3041,37.2342,37.2866,167762.0
2017-12-05 15:00:00,42.62,42.7,42.62,42.68,221752.0,37.2779,37.3479,37.2779,37.3304,221752.0
2017-12-05 15:05:00,42.68,42.72,42.66,42.7,124415.0,37.3304,37.3654,37.3129,37.3479,124415.0
2017-12-05 15:10:00,42.69,42.71,42.67,42.69,106627.0,37.3391,37.3566,37.3216,37.3391,106627.0
2017-12-05 15:15:00,42.69,42.73,42.68,42.72,202450.0,37.3391,37.3741,37.3304,37.3654,202450.0
2017-12-05 15:20:00,42.72,42.77,42.71,42.75,111416.0,37.3654,37.4091,37.3566,37.3916,111416.0
2017-12-05 15:25:00,42.75,42.79,42.74,42.76,143780.0,37.3916,37.4266,37.3829,37.4004,143780.0
2017-12-05 15:30:00,42.77,42.78,42.74,42.75,162941.0,37.4091,37.4178,37.3829,37.3916,162941.0
2017-12-05 15:35:00,42.75,42.77,42.68,42.72,184370.0,37.3916,37.4091,37.3304,37.3654,184370.0
2017-12-05 15:40:00,42.72,42.76,42.7,42.74,222219.0,37.3654,37.4004,37.3479,37.3829,222219.0
2017-12-05 15:45:00,42.73,42.77,42.72,42.76,419225.0,37.3741,37.4091,37.3654,37.4004,419225.0
2017-12-05 15:50:00,42.76,42.77,42.67,42.73,373714.0,37.4004,37.4091,37.3216,37.3741,373714.0
2017-12-05 15:55:00,42.73,42.84,42.72,42.81,1074920.0,37.3741,37.4703,37.3654,37.4441,1074920.0
2017-12-06 09:30:00,42.57,42.69,42.53,42.56,285615.0,37.2342,37.3391,37.1992,37.2254,285615.0
2017-12-06 09:35:00,42.56,42.61,42.5,42.59,211505.0,37.2254,37.2692,37.1729,37.2517,211505.0
2017-12-06 09:40:00,42.6,42.68,42.56,42.61,134252.0,37.2604,37.3304,37.2254,37.2692,134252.0
2017-12-06 09:45:00,42.62,42.65,42.52,42.52,133087.0,37.2779,37.3041,37.1904,37.1904,133087.0
2017-12-06 09:50:00,42.52,42.53,42.37,42.44,163048.0,37.1904,37.1992,37.0592,37.1205,163048.0
2017-12-06 09:55:00,42.43,42.48,42.37,42.4,121886.0,37.1117,37.1554,37.0592,37.0855,121886.0
2017-12-06 10:00:00,42.41,42.47,42.35,42.38,104110.0,37.0942,37.1467,37.0417,37.068,104110.0
2017-12-06 10:05:00,42.37,42.47,42.34,42.45,111257.0,37.0592,37.1467,37.033,37.1292,111257.0
2017-12-06 10:10:00,42.46,42.47,42.33,42.38,91040.0,37.138,37.1467,37.0242,37.068,91040.0
2017-12-06 10:15:00,42.38,42.44,42.34,42.4,125176.0,37.068,37.1205,37.033,37.0855,125176.0
2017-12-06 10:20:00,42.41,42.41,42.33,42.34,129846.0,37.0942,37.0942,37.0242,37.033,129846.0
2017-12-06 10:25:00,42.34,42.43,42.32,42.39,84396.0,37.033,37.1117,37.0155,37.0767,84396.0
2017-12-06 10:30:00,42.37,42.42,42.34,42.35,105649.0,37.0592,37.103,37.033,37.0417,105649.0
2017-12-06 10:35:00,42.34,42.37,42.27,42.27,144939.0,37.033,37.0592,36.9718,36.9718,144939.0
2017-12-06 10:40:00,42.27,42.32,42.22,42.29,144367.0,36.9718,37.0155,36.928,36.9893,144367.0
2017-12-06 10:45:00,42.29,42.36,42.28,42.33,109463.0,36.9893,37.0505,36.9805,37.0242,109463.0
2017-12-06 10:50:00,42.33,42.4,42.32,42.4,89497.0,37.0242,37.0855,37.0155,37.0855,89497.0
2017-12-06 10:55:00,42.39,42.45,42.36,42.43,115497.0,37.0767,37.1292,37.0505,37.1117,115497.0
2017-12-06 11:00:00,42.42,42.43,42.32,42.43,76013.0,37.103,37.1117,37.0155,37.1117,76013.0
2017-12-06 11:05:00,42.43,42.47,42.35,42.36,105204.0,37.1117,37.1467,37.0417,37.0505,105204.0
2017-12-06 11:10:00,42.35,42.4,42.34,42.39,79538.0,37.0417,37.0855,37.033,37.0767,79538.0
2017-12-06 11:15:00,42.39,42.39,42.29,42.35,78063.0,37.0767,37.0767,36.9893,37.0417,78063.0
2017-12-06 11:20:00,42.36,42.37,42.29,42.32,95907.0,37.0505,37.0592,36.9893,37.0155,95907.0
2017-12-06 11:25:00,42.32,42.37,42.28,42.31,90097.0,37.0155,37.0592,36.9805,37.0068,90097.0
2017-12-06 11:30:00,42.31,42.34,42.29,42.32,65034.0,37.0068,37.033,36.9893,37.0155,65034.0
2017-12-06 11:35:00,42.32,42.37,42.31,42.35,39999.0,37.0155,37.0592,37.0068,37.0417,39999.0
2017-12-06 11:40:00,42.35,42.39,42.33,42.35,51371.0,37.0417,37.0767,37.0242,37.0417,51371.0
2017-12-06 11:45:00,42.36,42.39,42.35,42.38,81377.0,37.0505,37.0767,37.0417,37.068,81377.0
2017-12-06 11:50:00,42.38,42.38,42.34,42.34,37747.0,37.068,37.068,37.033,37.033,37747.0
2017-12-06 11:55:00,42.34,42.37,42.31,42.36,82374.0,37.033,37.0592,37.0068,37.0505,82374.0
2017-12-06 12:00:00,42.37,42.4,42.33,42.36,57197.0,37.0592,37.0855,37.0242,37.0505,57197.0
2017-12-06 12:05:00,42.36,42.36,42.33,42.35,25702.0,37.0505,37.0505,37.0242,37.0417,25702.0
2017-12-06 12:10:00,42.35,42.36,42.33,42.33,42901.0,37.0417,37.0505,37.0242,37.0242,42901.0
2017-12-06 12:15:00,42.33,42.34,42.28,42.31,107577.0,37.0242,37.033,36.9805,37.0068,107577.0
2017-12-06 12:20:00,42.3,42.34,42.29,42.3,103899.0,36.998,37.033,36.9893,36.998,103899.0
2017-12-06 12:25:00,42.3,42.32,42.25,42.28,84566.0,36.998,37.0155,36.9543,36.9805,84566.0
2017-12-06 12:30:00,42.27,42.33,42.27,42.33,111557.0,36.9718,37.0242,36.9718,37.0242,111557.0
2017-12-06 12:35:00,42.33,42.33,42.28,42.29,77146.0,37.0242,37.0242,36.9805,36.9893,77146.0
2017-12-06 12:40:00,42.29,42.33,42.28,42.3,61546.0,36.9893,37.0242,36.9805,36.998,61546.0
2017-12-06 12:45:00,42.31,42.35,42.3,42.34,49937.0,37.0068,37.0417,36.998,37.033,49937.0
2017-12-06 12:50:00,42.34,42.4,42.33,42.35,110184.0,37.033,37.0855,37.0242,37.0417,110184.0
2017-12-06 12:55:00,42.35,42.37,42.33,42.36,88325.0,37.0417,37.0592,37.0242,37.0505,88325.0
2017-12-06 13:00:00,42.37,42.38,42.29,42.3,68538.0,37.0592,37.068,36.9893,36.998,68538.0
2017-12-06 13:05:00,42.29,42.35,42.29,42.31,64912.0,36.9893,37.0417,36.9893,37.0068,64912.0
2017-12-06 13:10:00,42.32,42.35,42.31,42.33,41037.0,37.0155,37.0417,37.0068,37.0242,41037.0
2017-12-06 13:15:00,42.32,42.33,42.29,42.3,49971.0,37.0155,37.0242,36.9893,36.998,49971.0
2017-12-06 13:20:00,42.3,42.34,42.29,42.33,49840.0,36.998,37.033,36.9893,37.0242,49840.0
2017-12-06 13:25:00,42.33,42.35,42.32,42.35,24811.0,37.0242,37.0417,37.0155,37.0417,24811.0
2017-12-06 13:30:00,42.34,42.36,42.33,42.36,49467.0,37.033,37.0505,37.0242,37.0505,49467.0
2017-12-06 13:35:00,42.36,42.42,42.35,42.4,95306.0,37.0505,37.103,37.0417,37.0855,95306.0
2017-12-06 13:40:00,42.41,42.43,42.39,42.4,69658.0,37.0942,37.1117,37.0767,37.0855,69658.0
2017-12-06 13:45:00,42.39,42.42,42.38,42.41,54845.0,37.0767,37.103,37.068,37.0942,54845.0
2017-12-06 13:50:00,42.41,42.42,42.37,42.37,62263.0,37.0942,37.103,37.0592,37.0592,62263.0
2017-12-06 13:55:00,42.37,42.39,42.37,42.39,51469.0,37.0592,37.0767,37.0592,37.0767,51469.0
2017-12-06 14:00:00,42.39,42.43,42.37,42.42,78824.0,37.0767,37.1117,37.0592,37.103,78824.0
2017-12-06 14:05:00,42.41,42.42,42.37,42.38,36364.0,37.0942,37.103,37.0592,37.068,36364.0
2017-12-06 14:10:00,42.38,42.42,42.37,42.4,83379.0,37.068,37.103,37.0592,37.0855,83379.0
2017-12-06 14:15:00,42.39,42.42,42.38,42.41,57564.0,37.0767,37.103,37.068,37.0942,57564.0
2017-12-06 14:20:00,42.41,42.44,42.38,42.41,90402.0,37.0942,37.1205,37.068,37.0942,90402.0
2017-12-06 14:25:00,42.41,42.41,42.38,42.4,46104.0,37.0942,37.0942,37.068,37.0855,46104.0
2017-12-06 14:30:00,42.39,42.4,42.37,42.39,54673.0,37.0767,37.0855,37.0592,37.0767,54673.0
2017-12-06 14:35:00,42.38,42.44,42.38,42.42,433538.0,37.068,37.1205,37.068,37.103,433538.0
2017-12-06 14:40:00,42.41,42.49,42.37,42.45,348717.0,37.0942,37.1642,37.0592,37.1292,348717.0
2017-12-06 14:45:00,42.44,42.45,42.41,42.45,163603.0,37.1205,37.1292,37.0942,37.1292,163603.0
2017-12-06 14:50:00,42.45,42.45,42.42,42.44,41302.0,37.1292,37.1292,37.103,37.1205,41302.0
2017-12-06 14:55:00,42.44,42.44,42.41,42.42,48329.0,37.1205,37.1205,37.0942,37.103,48329.0
2017-12-06 15:00:00,42.41,42.42,42.4,42.41,41504.0,37.0942,37.103,37.0855,37.0942,41504.0
2017-12-06 15:05:00,42.41,42.43,42.39,42.39,91616.0,37.0942,37.1117,37.0767,37.0767,91616.0
2017-12-06 15:10:00,42.39,42.41,42.37,42.37,98374.0,37.0767,37.0942,37.0592,37.0592,98374.0
2017-12-06 15:15:00,42.37,42.4,42.37,42.38,93808.0,37.0592,37.0855,37.0592,37.068,93808.0
2017-12-06 15:20:00,42.38,42.38,42.33,42.33,116332.0,37.068,37.068,37.0242,37.0242,116332.0
2017-12-06 15:25:00,42.34,42.34,42.27,42.3,182787.0,37.033,37.033,36.9718,36.998,182787.0
2017-12-06 15:30:00,42.29,42.31,42.25,42.27,177566.0,36.9893,37.0068,36.9543,36.9718,177566.0
2017-12-06 15:35:00,42.27,42.27,42.21,42.22,178067.0,36.9718,36.9718,36.9193,36.928,178067.0
2017-12-06 15:40:00,42.22,42.27,42.2,42.27,195081.0,36.928,36.9718,36.9105,36.9718,195081.0
2017-12-06 15:45:00,42.27,42.28,42.23,42.23,186924.0,36.9718,36.9805,36.9368,36.9368,186924.0
2017-12-06 15:50:00,42.23,42.24,42.18,42.21,367821.0,36.9368,36.9455,36.8931,36.9193,367821.0
2017-12-06 15:55:00,42.21,42.23,42.14,42.15,777131.0,36.9193,36.9368,36.8581,36.8668,777131.0
2017-12-07 09:30:00,41.71,41.71,41.54,41.61,389780.0,36.8119,36.8119,36.6618,36.7236,389780.0
2017-12-07 09:35:00,41.61,41.81,41.57,41.81,107537.0,36.7236,36.9001,36.6883,36.9001,107537.0
2017-12-07 09:40:00,41.82,41.89,41.77,41.83,95239.0,36.909,36.9707,36.8648,36.9178,95239.0
2017-12-07 09:45:00,41.84,42.0,41.84,41.92,99582.0,36.9266,37.0678,36.9266,36.9972,99582.0
2017-12-07 09:50:00,41.93,42.0,41.87,41.87,104805.0,37.006,37.0678,36.9531,36.9531,104805.0
2017-12-07 09:55:00,41.88,41.95,41.86,41.95,71310.0,36.9619,37.0237,36.9443,37.0237,71310.0
2017-12-07 10:00:00,41.96,42.03,41.92,42.02,114600.0,37.0325,37.0943,36.9972,37.0855,114600.0
2017-12-07 10:05:00,42.03,42.06,41.98,42.0,103166.0,37.0943,37.1208,37.0502,37.0678,103166.0
2017-12-07 10:10:00,42.0,42.1,41.99,42.08,93401.0,37.0678,37.1561,37.059,37.1384,93401.0
2017-12-07 10:15:00,42.08,42.09,42.01,42.02,74188.0,37.1384,37.1473,37.0766,37.0855,74188.0
2017-12-07 10:20:00,42.02,42.04,41.97,42.0,83327.0,37.0855,37.1031,37.0413,37.0678,83327.0
2017-12-07 10:25:00,41.99,42.03,41.97,41.98,67086.0,37.059,37.0943,37.0413,37.0502,67086.0
2017-12-07 10:30:00,41.97,42.01,41.95,41.97,73721.0,37.0413,37.0766,37.0237,37.0413,73721.0
2017-12-07 10:35:00,41.98,42.0,41.97,41.98,186029.0,37.0502,37.0678,37.0413,37.0502,186029.0
2017-12-07 10:40:00,41.97,42.01,41.95,41.95,62433.0,37.0413,37.0766,37.0237,37.0237,62433.0
2017-12-07 10:45:00,41.95,41.97,41.93,41.97,56796.0,37.0237,37.0413,37.006,37.0413,56796.0
2017-12-07 10:50:00,41.96,41.99,41.96,41.98,36551.0,37.0325,37.059,37.0325,37.0502,36551.0
2017-12-07 10:55:00,41.98,42.0,41.94,41.99,93576.0,37.0502,37.0678,37.0149,37.059,93576.0
2017-12-07 11:00:00,42.0,42.0,41.95,41.96,76574.0,37.0678,37.0678,37.0237,37.0325,76574.0
2017-12-07 11:05:00,41.96,42.0,41.91,41.92,86484.0,37.0325,37.0678,36.9884,36.9972,86484.0
2017-12-07 11:10:00,41.93,41.93,41.88,41.91,71765.0,37.006,37.006,36.9619,36.9884,71765.0
2017-12-07 11:15:00,41.92,41.92,41.87,41.88,78930.0,36.9972,36.9972,36.9531,36.9619,78930.0
2017-12-07 11:20:00,41.89,41.94,41.87,41.93,63823.0,36.9707,37.0149,36.9531,37.006,63823.0
2017-12-07 11:25:00,41.94,41.96,41.91,41.95,84422.0,37.0149,37.0325,36.9884,37.0237,84422.0
2017-12-07 11:30:00,41.96,42.01,41.96,41.98,73953.0,37.0325,37.0766,37.0325,37.0502,73953.0
2017-12-07 11:35:00,41.98,42.02,41.98,42.01,88891.0,37.0502,37.0855,37.0502,37.0766,88891.0
2017-12-07 11:40:00,42.01,42.03,41.98,42.02,127224.0,37.0766,37.0943,37.0502,37.0855,127224.0
2017-12-07 11:45:00,42.02,42.09,42.02,42.08,150838.0,37.0855,37.1473,37.0855,37.1384,150838.0
2017-12-07 11:50:00,42.07,42.2,42.03,42.16,221454.0,37.1296,37.2443,37.0943,37.209,221454.0
2017-12-07 11:55:00,42.16,42.24,42.16,42.24,142932.0,37.209,37.2796,37.209,37.2796,142932.0
2017-12-07 12:00:00,42.24,42.27,42.21,42.24,403169.0,37.2796,37.3061,37.2532,37.2796,403169.0
2017-12-07 12:05:00,42.24,42.33,42.24,42.27,250044.0,37.2796,37.3591,37.2796,37.3061,250044.0
2017-12-07 12:10:00,42.27,42.35,42.27,42.35,75203.0,37.3061,37.3767,37.3061,37.3767,75203.0
2017-12-07 12:15:00,42.34,42.36,42.29,42.32,177193.0,37.3679,37.3855,37.3238,37.3502,177193.0
2017-12-07 12:20:00,42.33,42.35,42.32,42.33,47478.0,37.3591,37.3767,37.3502,37.3591,47478.0
2017-12-07 12:25:00,42.32,42.34,42.31,42.32,53600.0,37.3502,37.3679,37.3414,37.3502,53600.0
2017-12-07 12:30:00,42.32,42.36,42.31,42.34,43622.0,37.3502,37.3855,37.3414,37.3679,43622.0
2017-12-07 12:35:00,42.35,42.38,42.32,42.36,97106.0,37.3767,37.4032,37.3502,37.3855,97106.0
2017-12-07 12:40:00,42.35,42.35,42.31,42.34,56604.0,37.3767,37.3767,37.3414,37.3679,56604.0
2017-12-07 12:45:00,42.34,42.35,42.32,42.35,60654.0,37.3679,37.3767,37.3502,37.3767,60654.0
2017-12-07 12:50:00,42.35,42.39,42.34,42.37,64828.0,37.3767,37.412,37.3679,37.3944,64828.0
2017-12-07 12:55:00,42.38,42.39,42.37,42.37,53834.0,37.4032,37.412,37.3944,37.3944,53834.0
2017-12-07 13:00:00,42.37,42.39,42.31,42.32,68473.0,37.3944,37.412,37.3414,37.3502,68473.0
2017-12-07 13:05:00,42.32,42.35,42.29,42.3,99235.0,37.3502,37.3767,37.3238,37.3326,99235.0
2017-12-07 13:10:00,42.29,42.32,42.28,42.28,51891.0,37.3238,37.3502,37.3149,37.3149,51891.0
2017-12-07 13:15:00,42.29,42.29,42.25,42.26,51690.0,37.3238,37.3238,37.2885,37.2973,51690.0
2017-12-07 13:20:00,42.25,42.26,42.23,42.23,50269.0,37.2885,37.2973,37.2708,37.2708,50269.0
2017-12-07 13:25:00,42.23,42.31,42.23,42.31,90187.0,37.2708,37.3414,37.2708,37.3414,90187.0
2017-12-07 13:30:00,42.31,42.32,42.23,42.24,86702.0,37.3414,37.3502,37.2708,37.2796,86702.0
2017-12-07 13:35:00,42.25,42.26,42.18,42.19,180137.0,37.2885,37.2973,37.2267,37.2355,180137.0
2017-12-07 13:40:00,42.19,42.24,42.17,42.2,67425.0,37.2355,37.2796,37.2179,37.2443,67425.0
2017-12-07 13:45:00,42.21,42.23,42.17,42.17,85836.0,37.2532,37.2708,37.2179,37.2179,85836.0
2017-12-07 13:50:00,42.18,42.18,42.09,42.1,83886.0,37.2267,37.2267,37.1473,37.1561,83886.0
2017-12-07 13:55:00,42.1,42.14,42.1,42.11,81308.0,37.1561,37.1914,37.1561,37.1649,81308.0
2017-12-07 14:00:00,42.1,42.16,42.08,42.13,62623.0,37.1561,37.209,37.1384,37.1826,62623.0
2017-12-07 14:05:00,42.13,42.14,42.1,42.1,52202.0,37.1826,37.1914,37.1561,37.1561,52202.0
2017-12-07 14:10:00,42.1,42.12,42.1,42.11,32479.0,37.1561,37.1737,37.1561,37.1649,32479.0
2017-12-07 14:15:00,42.1,42.14,42.1,42.12,67335.0,37.1561,37.1914,37.1561,37.1737,67335.0
2017-12-07 14:20:00,42.12,42.14,42.07,42.08,71249.0,37.1737,37.1914,37.1296,37.1384,71249.0
2017-12-07 14:25:00,42.08,42.09,42.05,42.07,72212.0,37.1384,37.1473,37.112,37.1296,72212.0
2017-12-07 14:30:00,42.06,42.07,42.03,42.04,60236.0,37.1208,37.1296,37.0943,37.1031,60236.0
2017-12-07 14:35:00,42.05,42.06,42.02,42.02,88404.0,37.112,37.1208,37.0855,37.0855,88404.0
2017-12-07 14:40:00,42.02,42.05,42.01,42.04,51528.0,37.0855,37.112,37.0766,37.1031,51528.0
2017-12-07 14:45:00,42.04,42.08,42.02,42.07,61086.0,37.1031,37.1384,37.0855,37.1296,61086.0
2017-12-07 14:50:00,42.07,42.07,42.02,42.02,67668.0,37.1296,37.1296,37.0855,37.0855,67668.0
2017-12-07 14:55:00,42.02,42.03,41.97,42.0,105790.0,37.0855,37.0943,37.0413,37.0678,105790.0
2017-12-07 15:00:00,42.0,42.04,41.99,42.0,95480.0,37.0678,37.1031,37.059,37.0678,95480.0
2017-12-07 15:05:00,41.99,42.0,41.96,41.96,60205.0,37.059,37.0678,37.0325,37.0325,60205.0
2017-12-07 15:10:00,41.96,42.0,41.96,42.0,40636.0,37.0325,37.0678,37.0325,37.0678,40636.0
2017-12-07 15:15:00,42.0,42.02,41.99,42.0,153154.0,37.0678,37.0855,37.059,37.0678,153154.0
2017-12-07 15:20:00,42.0,42.01,41.97,42.0,120123.0,37.0678,37.0766,37.0413,37.0678,120123.0
2017-12-07 15:25:00,42.0,42.0,41.98,41.98,95774.0,37.0678,37.0678,37.0502,37.0502,95774.0
2017-12-07 15:30:00,41.98,41.99,41.96,41.99,112760.0,37.0502,37.059,37.0325,37.059,112760.0
2017-12-07 15:35:00,41.98,42.02,41.98,42.01,93964.0,37.0502,37.0855,37.0502,37.0766,93964.0
2017-12-07 15:40:00,42.02,42.02,41.98,41.98,193251.0,37.0855,37.0855,37.0502,37.0502,193251.0
2017-12-07 15:45:00,41.98,42.0,41.96,41.97,141933.0,37.0502,37.0678,37.0325,37.0413,141933.0
2017-12-07 15:50:00,41.97,42.03,41.96,42.02,357116.0,37.0413,37.0943,37.0325,37.0855,357116.0
2017-12-07 15:55:00,42.02,42.04,41.97,42.0,539247.0,37.0855,37.1031,37.0413,37.0678,539247.0
2017-12-08 09:30:00,42.26,42.3,42.02,42.04,260416.0,37.2973,37.3326,37.0855,37.1031,260416.0
2017-12-08 09:35:00,42.04,42.11,41.92,41.92,108073.0,37.1031,37.1649,36.9972,36.9972,108073.0
2017-12-08 09:40:00,41.93,42.02,41.91,41.96,93886.0,37.006,37.0855,36.9884,37.0325,93886.0
2017-12-08 09:45:00,41.96,41.99,41.9,41.98,134587.0,37.0325,37.059,36.9796,37.0502,134587.0
2017-12-08 09:50:00,41.98,42.03,41.95,41.99,163292.0,37.0502,37.0943,37.0237,37.059,163292.0
2017-12-08 09:55:00,41.99,42.0,41.92,41.96,123248.0,37.059,37.0678,36.9972,37.0325,123248.0
2017-12-08 10:00:00,41.95,41.97,41.87,41.88,90806.0,37.0237,37.0413,36.9531,36.9619,90806.0
2017-12-08 10:05:00,41.87,41.88,41.85,41.85,55948.0,36.9531,36.9619,36.9354,36.9354,55948.0
2017-12-08 10:10:00,41.86,41.9,41.84,41.89,192125.0,36.9443,36.9796,36.9266,36.9707,192125.0
2017-12-08 10:15:00,41.9,41.94,41.88,41.9,98426.0,36.9796,37.0149,36.9619,36.9796,98426.0
2017-12-08 10:20:00,41.9,41.97,41.89,41.97,148995.0,36.9796,37.0413,36.9707,37.0413,148995.0
2017-12-08 10:25:00,41.97,41.98,41.93,41.97,85582.0,37.0413,37.0502,37.006,37.0413,85582.0
2017-12-08 10:30:00,41.97,42.01,41.96,41.98,412493.0,37.0413,37.0766,37.0325,37.0502,412493.0
2017-12-08 10:35:00,41.99,42.01,41.96,41.96,107483.0,37.059,37.0766,37.0325,37.0325,107483.0
2017-12-08 10:40:00,41.96,41.98,41.93,41.94,244867.0,37.0325,37.0502,37.006,37.0149,244867.0
2017-12-08 10:45:00,41.95,42.01,41.94,41.99,79406.0,37.0237,37.0766,37.0149,37.059,79406.0
2017-12-08 10:50:00,41.99,42.01,41.97,41.98,65397.0,37.059,37.0766,37.0413,37.0502,65397.0
2017-12-08 10:55:00,41.98,42.01,41.98,42.01,74319.0,37.0502,37.0766,37.0502,37.0766,74319.0
2017-12-08 11:00:00,42.01,42.02,41.98,42.0,100027.0,37.0766,37.0855,37.0502,37.0678,100027.0
2017-12-08 11:05:00,42.0,42.02,41.99,42.01,117689.0,37.0678,37.0855,37.059,37.0766,117689.0
2017-12-08 11:10:00,42.01,42.01,41.97,41.97,112703.0,37.0766,37.0766,37.0413,37.0413,112703.0
2017-12-08 11:15:00,41.97,41.99,41.96,41.97,68641.0,37.0413,37.059,37.0325,37.0413,68641.0
2017-12-08 11:20:00,41.98,41.99,41.94,41.98,106990.0,37.0502,37.059,37.0149,37.0502,106990.0
2017-12-08 11:25:00,41.99,42.0,41.95,41.96,75947.0,37.059,37.0678,37.0237,37.0325,75947.0
2017-12-08 11:30:00,41.96,41.99,41.94,41.96,114843.0,37.0325,37.059,37.0149,37.0325,114843.0
2017-12-08 11:35:00,41.96,42.01,41.95,41.99,103954.0,37.0325,37.0766,37.0237,37.059,103954.0
2017-12-08 11:40:00,41.98,42.01,41.97,41.98,91545.0,37.0502,37.0766,37.0413,37.0502,91545.0
2017-12-08 11:45:00,41.99,42.0,41.98,42.0,38832.0,37.059,37.0678,37.0502,37.0678,38832.0
2017-12-08 11:50:00,42.0,42.0,41.97,41.98,35889.0,37.0678,37.0678,37.0413,37.0502,35889.0
2017-12-08 11:55:00,41.98,41.98,41.93,41.94,88665.0,37.0502,37.0502,37.006,37.0149,88665.0
2017-12-08 12:00:00,41.93,41.95,41.93,41.93,66086.0,37.006,37.0237,37.006,37.006,66086.0
2017-12-08 12:05:00,41.94,41.97,41.93,41.97,122173.0,37.0149,37.0413,37.006,37.0413,122173.0
2017-12-08 12:10:00,41.96,41.97,41.96,41.97,19442.0,37.0325,37.0413,37.0325,37.0413,19442.0
2017-12-08 12:15:00,41.96,41.98,41.96,41.98,45493.0,37.0325,37.0502,37.0325,37.0502,45493.0
2017-12-08 12:20:00,41.98,42.0,41.96,41.98,106602.0,37.0502,37.0678,37.0325,37.0502,106602.0
2017-12-08 12:25:00,41.99,42.01,41.98,41.98,102525.0,37.059,37.0766,37.0502,37.0502,102525.0
2017-12-08 12:30:00,41.98,42.01,41.98,42.0,93447.0,37.0502,37.0766,37.0502,37.0678,93447.0
2017-12-08 12:35:00,42.0,42.02,41.99,41.99,44760.0,37.0678,37.0855,37.059,37.059,44760.0
2017-12-08 12:40:00,42.0,42.01,41.99,41.99,51291.0,37.0678,37.0766,37.059,37.059,51291.0
2017-12-08 12:45:00,41.99,42.01,41.99,42.01,111728.0,37.059,37.0766,37.059,37.0766,111728.0
2017-12-08 12:50:00,42.01,42.01,41.99,42.0,63845.0,37.0766,37.0766,37.059,37.0678,63845.0
2017-12-08 12:55:00,42.0,42.0,41.98,42.0,53984.0,37.0678,37.0678,37.0502,37.0678,53984.0
2017-12-08 13:00:00,42.0,42.01,41.99,42.01,53359.0,37.0678,37.0766,37.059,37.0766,53359.0
2017-12-08 13:05:00,42.0,42.02,41.99,42.01,43452.0,37.0678,37.0855,37.059,37.0766,43452.0
2017-12-08 13:10:00,42.01,42.03,41.98,42.02,146187.0,37.0766,37.0943,37.0502,37.0855,146187.0
2017-12-08 13:15:00,42.01,42.06,41.99,42.03,65319.0,37.0766,37.1208,37.059,37.0943,65319.0
2017-12-08 13:20:00,42.04,42.06,42.01,42.02,89581.0,37.1031,37.1208,37.0766,37.0855,89581.0
2017-12-08 13:25:00,42.02,42.03,42.01,42.01,27270.0,37.0855,37.0943,37.0766,37.0766,27270.0
2017-12-08 13:30:00,42.02,42.05,42.01,42.02,38254.0,37.0855,37.112,37.0766,37.0855,38254.0
2017-12-08 13:35:00,42.02,42.06,42.02,42.06,34149.0,37.0855,37.1208,37.0855,37.1208,34149.0
2017-12-08 13:40:00,42.05,42.07,42.03,42.05,47442.0,37.112,37.1296,37.0943,37.112,47442.0
2017-12-08 13:45:00,42.04,42.05,42.01,42.01,53521.0,37.1031,37.112,37.0766,37.0766,53521.0
2017-12-08 13:50:00,42.01,42.04,42.01,42.02,44936.0,37.0766,37.1031,37.0766,37.0855,44936.0
2017-12-08 13:55:00,42.02,42.04,42.01,42.03,103629.0,37.0855,37.1031,37.0766,37.0943,103629.0
2017-12-08 14:00:00,42.03,42.03,42.01,42.02,86304.0,37.0943,37.0943,37.0766,37.0855,86304.0
2017-12-08 14:05:00,42.03,42.03,41.99,41.99,71540.0,37.0943,37.0943,37.059,37.059,71540.0
2017-12-08 14:10:00,41.99,42.0,41.98,41.99,47592.0,37.059,37.0678,37.0502,37.059,47592.0
2017-12-08 14:15:00,41.99,42.0,41.98,41.98,75001.0,37.059,37.0678,37.0502,37.0502,75001.0
2017-12-08 14:20:00,41.98,41.99,41.96,41.98,79103.0,37.0502,37.059,37.0325,37.0502,79103.0
2017-12-08 14:25:00,41.99,42.02,41.98,41.98,83600.0,37.059,37.0855,37.0502,37.0502,83600.0
2017-12-08 14:30:00,41.98,42.01,41.97,42.0,77434.0,37.0502,37.0766,37.0413,37.0678,77434.0
2017-12-08 14:35:00,42.0,42.0,41.98,41.99,27316.0,37.0678,37.0678,37.0502,37.059,27316.0
2017-12-08 14:40:00,41.99,42.0,41.97,41.98,27320.0,37.059,37.0678,37.0413,37.0502,27320.0
2017-12-08 14:45:00,41.98,42.0,41.98,41.99,27451.0,37.0502,37.0678,37.0502,37.059,27451.0
2017-12-08 14:50:00,41.99,42.02,41.99,42.0,77167.0,37.059,37.0855,37.059,37.0678,77167.0
2017-12-08 14:55:00,42.0,42.01,41.98,42.0,71947.0,37.0678,37.0766,37.0502,37.0678,71947.0
2017-12-08 15:00:00,42.0,42.0,41.99,41.99,26594.0,37.0678,37.0678,37.059,37.059,26594.0
2017-12-08 15:05:00,42.0,42.02,41.94,42.01,418845.0,37.0678,37.0855,37.0149,37.0766,418845.0
2017-12-08 15:10:00,42.01,42.02,41.98,41.99,68681.0,37.0766,37.0855,37.0502,37.059,68681.0
2017-12-08 15:15:00,41.99,42.0,41.98,41.98,46103.0,37.059,37.0678,37.0502,37.0502,46103.0
2017-12-08 15:20:00,41.98,42.01,41.98,41.98,92361.0,37.0502,37.0766,37.0502,37.0502,92361.0
2017-12-08 15:25:00,41.98,41.99,41.97,41.98,85317.0,37.0502,37.059,37.0413,37.0502,85317.0
2017-12-08 15:30:00,41.97,42.0,41.97,41.98,140654.0,37.0413,37.0678,37.0413,37.0502,140654.0
2017-12-08 15:35:00,41.98,41.99,41.96,41.97,88646.0,37.0502,37.059,37.0325,37.0413,88646.0
2017-12-08 15:40:00,41.97,42.0,41.95,41.98,120134.0,37.0413,37.0678,37.0237,37.0502,120134.0
2017-12-08 15:45:00,41.98,42.0,41.96,41.97,120784.0,37.0502,37.0678,37.0325,37.0413,120784.0
2017-12-08 15:50:00,41.98,42.01,41.97,42.0,189553.0,37.0502,37.0766,37.0413,37.0678,189553.0
2017-12-08 15:55:00,42.0,42.01,41.97,41.99,780469.0,37.0678,37.0766,37.0413,37.059,780469.0
2017-12-11 09:30:00,41.88,41.93,41.72,41.73,292591.0,36.9619,37.006,36.8207,36.8295,292591.0
2017-12-11 09:35:00,41.73,41.82,41.59,41.6,219823.0,36.8295,36.909,36.706,36.7148,219823.0
2017-12-11 09:40:00,41.6,41.79,41.56,41.79,146377.0,36.7148,36.8825,36.6795,36.8825,146377.0
2017-12-11 09:45:00,41.78,41.8,41.59,41.61,156059.0,36.8737,36.8913,36.706,36.7236,156059.0
2017-12-11 09:50:00,41.61,41.73,41.58,41.65,129302.0,36.7236,36.8295,36.6971,36.7589,129302.0
2017-12-11 09:55:00,41.65,41.68,41.63,41.66,135331.0,36.7589,36.7854,36.7413,36.7678,135331.0
2017-12-11 10:00:00,41.67,41.68,41.64,41.66,94719.0,36.7766,36.7854,36.7501,36.7678,94719.0
2017-12-11 10:05:00,41.66,41.69,41.63,41.69,117107.0,36.7678,36.7942,36.7413,36.7942,117107.0
2017-12-11 10:10:00,41.69,41.77,41.68,41.76,75917.0,36.7942,36.8648,36.7854,36.856,75917.0
2017-12-11 10:15:00,41.76,41.77,41.68,41.69,56675.0,36.856,36.8648,36.7854,36.7942,56675.0
2017-12-11 10:20:00,41.68,41.7,41.61,41.62,138340.0,36.7854,36.8031,36.7236,36.7324,138340.0
2017-12-11 10:25:00,41.61,41.68,41.6,41.66,103821.0,36.7236,36.7854,36.7148,36.7678,103821.0
2017-12-11 10:30:00,41.66,41.68,41.65,41.68,199726.0,36.7678,36.7854,36.7589,36.7854,199726.0
2017-12-11 10:35:00,41.68,41.71,41.67,41.68,72024.0,36.7854,36.8119,36.7766,36.7854,72024.0
2017-12-11 10:40:00,41.68,41.72,41.67,41.69,97415.0,36.7854,36.8207,36.7766,36.7942,97415.0
2017-12-11 10:45:00,41.69,41.7,41.63,41.64,77678.0,36.7942,36.8031,36.7413,36.7501,77678.0
2017-12-11 10:50:00,41.65,41.66,41.64,41.65,71322.0,36.7589,36.7678,36.7501,36.7589,71322.0
2017-12-11 10:55:00,41.66,41.66,41.6,41.61,101032.0,36.7678,36.7678,36.7148,36.7236,101032.0
2017-12-11 11:00:00,41.62,41.65,41.6,41.63,71792.0,36.7324,36.7589,36.7148,36.7413,71792.0
2017-12-11 11:05:00,41.62,41.64,41.62,41.62,26135.0,36.7324,36.7501,36.7324,36.7324,26135.0
2017-12-11 11:10:00,41.63,41.64,41.61,41.62,42679.0,36.7413,36.7501,36.7236,36.7324,42679.0
2017-12-11 11:15:00,41.61,41.72,41.6,41.71,83192.0,36.7236,36.8207,36.7148,36.8119,83192.0
2017-12-11 11:20:00,41.71,41.72,41.66,41.7,54791.0,36.8119,36.8207,36.7678,36.8031,54791.0
2017-12-11 11:25:00,41.7,41.74,41.69,41.73,108565.0,36.8031,36.8384,36.7942,36.8295,108565.0
2017-12-11 11:30:00,41.74,41.78,41.73,41.78,90192.0,36.8384,36.8737,36.8295,36.8737,90192.0
2017-12-11 11:35:00,41.77,41.79,41.74,41.75,68912.0,36.8648,36.8825,36.8384,36.8472,68912.0
2017-12-11 11:40:00,41.74,41.75,41.7,41.71,36477.0,36.8384,36.8472,36.8031,36.8119,36477.0
2017-12-11 11:45:00,41.71,41.71,41.66,41.7,56973.0,36.8119,36.8119,36.7678,36.8031,56973.0
2017-12-11 11:50:00,41.7,41.71,41.69,41.7,76511.0,36.8031,36.8119,36.7942,36.8031,76511.0
2017-12-11 11:55:00,41.71,41.72,41.68,41.71,65846.0,36.8119,36.8207,36.7854,36.8119,65846.0
2017-12-11 12:00:00,41.72,41.72,41.69,41.69,95139.0,36.8207,36.8207,36.7942,36.7942,95139.0
2017-12-11 12:05:00,41.69,41.73,41.69,41.7,52811.0,36.7942,36.8295,36.7942,36.8031,52811.0
2017-12-11 12:10:00,41.69,41.7,41.68,41.68,28996.0,36.7942,36.8031,36.7854,36.7854,28996.0
2017-12-11 12:15:00,41.68,41.7,41.67,41.69,38966.0,36.7854,36.8031,36.7766,36.7942,38966.0
2017-12-11 12:20:00,41.68,41.68,41.65,41.66,36031.0,36.7854,36.7854,36.7589,36.7678,36031.0
2017-12-11 12:25:00,41.66,41.67,41.64,41.66,31797.0,36.7678,36.7766,36.7501,36.7678,31797.0
2017-12-11 12:30:00,41.67,41.68,41.65,41.66,35788.0,36.7766,36.7854,36.7589,36.7678,35788.0
2017-12-11 12:35:00,41.66,41.69,41.65,41.68,45633.0,36.7678,36.7942,36.7589,36.7854,45633.0
2017-12-11 12:40:00,41.69,41.74,41.68,41.73,43366.0,36.7942,36.8384,36.7854,36.8295,43366.0
2017-12-11 12:45:00,41.73,41.73,41.7,41.71,53353.0,36.8295,36.8295,36.8031,36.8119,53353.0
2017-12-11 12:50:00,41.71,41.73,41.7,41.73,48125.0,36.8119,36.8295,36.8031,36.8295,48125.0
2017-12-11 12:55:00,41.73,41.74,41.72,41.73,31018.0,36.8295,36.8384,36.8207,36.8295,31018.0
2017-12-11 13:00:00,41.74,41.74,41.72,41.72,21698.0,36.8384,36.8384,36.8207,36.8207,21698.0
2017-12-11 13:05:00,41.72,41.8,41.71,41.79,81409.0,36.8207,36.8913,36.8119,36.8825,81409.0
2017-12-11 13:10:00,41.79,41.8,41.76,41.77,17845.0,36.8825,36.8913,36.856,36.8648,17845.0
2017-12-11 13:15:00,41.77,41.77,41.75,41.77,61708.0,36.8648,36.8648,36.8472,36.8648,61708.0
2017-12-11 13:20:00,41.77,41.77,41.75,41.76,29901.0,36.8648,36.8648,36.8472,36.856,29901.0
2017-12-11 13:25:00,41.77,41.77,41.7,41.72,83235.0,36.8648,36.8648,36.8031,36.8207,83235.0
2017-12-11 13:30:00,41.72,41.76,41.71,41.74,107259.0,36.8207,36.856,36.8119,36.8384,107259.0
2017-12-11 13:35:00,41.75,41.75,41.72,41.73,26382.0,36.8472,36.8472,36.8207,36.8295,26382.0
2017-12-11 13:40:00,41.72,41.72,41.7,41.71,31096.0,36.8207,36.8207,36.8031,36.8119,31096.0
2017-12-11 13:45:00,41.72,41.73,41.71,41.72,19773.0,36.8207,36.8295,36.8119,36.8207,19773.0
2017-12-11 13:50:00,41.71,41.72,41.69,41.7,44414.0,36.8119,36.8207,36.7942,36.8031,44414.0
2017-12-11 13:55:00,41.7,41.71,41.68,41.69,40125.0,36.8031,36.8119,36.7854,36.7942,40125.0
2017-12-11 14:00:00,41.68,41.7,41.67,41.68,39085.0,36.7854,36.8031,36.7766,36.7854,39085.0
2017-12-11 14:05:00,41.68,41.69,41.66,41.68,29141.0,36.7854,36.7942,36.7678,36.7854,29141.0
2017-12-11 14:10:00,41.68,41.69,41.65,41.67,50086.0,36.7854,36.7942,36.7589,36.7766,50086.0
2017-12-11 14:15:00,41.66,41.68,41.66,41.68,34783.0,36.7678,36.7854,36.7678,36.7854,34783.0
2017-12-11 14:20:00,41.68,41.68,41.66,41.66,16119.0,36.7854,36.7854,36.7678,36.7678,16119.0
2017-12-11 14:25:00,41.67,41.72,41.65,41.69,150203.0,36.7766,36.8207,36.7589,36.7942,150203.0
2017-12-11 14:30:00,41.69,41.71,41.68,41.69,62307.0,36.7942,36.8119,36.7854,36.7942,62307.0
2017-12-11 14:35:00,41.7,41.7,41.67,41.68,74118.0,36.8031,36.8031,36.7766,36.7854,74118.0
2017-12-11 14:40:00,41.68,41.68,41.66,41.66,41399.0,36.7854,36.7854,36.7678,36.7678,41399.0
2017-12-11 14:45:00,41.66,41.69,41.66,41.68,78338.0,36.7678,36.7942,36.7678,36.7854,78338.0
2017-12-11 14:50:00,41.69,41.72,41.66,41.71,72755.0,36.7942,36.8207,36.7678,36.8119,72755.0
2017-12-11 14:55:00,41.71,41.73,41.7,41.73,46639.0,36.8119,36.8295,36.8031,36.8295,46639.0
2017-12-11 15:00:00,41.72,41.73,41.71,41.72,68536.0,36.8207,36.8295,36.8119,36.8207,68536.0
2017-12-11 15:05:00,41.72,41.73,41.7,41.72,73489.0,36.8207,36.8295,36.8031,36.8207,73489.0
2017-12-11 15:10:00,41.72,41.75,41.7,41.75,70722.0,36.8207,36.8472,36.8031,36.8472,70722.0
2017-12-11 15:15:00,41.75,41.75,41.72,41.72,53687.0,36.8472,36.8472,36.8207,36.8207,53687.0
2017-12-11 15:20:00,41.72,41.75,41.72,41.73,54773.0,36.8207,36.8472,36.8207,36.8295,54773.0
2017-12-11 15:25:00,41.73,41.74,41.71,41.72,76962.0,36.8295,36.8384,36.8119,36.8207,76962.0
2017-12-11 15:30:00,41.71,41.73,41.7,41.73,65606.0,36.8119,36.8295,36.8031,36.8295,65606.0
2017-12-11 15:35:00,41.73,41.75,41.72,41.75,120937.0,36.8295,36.8472,36.8207,36.8472,120937.0
2017-12-11 15:40:00,41.75,41.75,41.71,41.71,96073.0,36.8472,36.8472,36.8119,36.8119,96073.0
2017-12-11 15:45:00,41.72,41.74,41.71,41.74,153236.0,36.8207,36.8384,36.8119,36.8384,153236.0
2017-12-11 15:50:00,41.74,41.75,41.69,41.7,239244.0,36.8384,36.8472,36.7942,36.8031,239244.0
2017-12-11 15:55:00,41.69,41.71,41.64,41.68,985598.0,36.7942,36.8119,36.7501,36.7854,985598.0
2017-12-12 09:30:00,41.65,41.68,41.43,41.65,288819.0,36.7589,36.7854,36.5648,36.7589,288819.0
2017-12-12 09:35:00,41.65,41.75,41.54,41.71,134059.0,36.7589,36.8472,36.6618,36.8119,134059.0
2017-12-12 09:40:00,41.7,41.77,41.63,41.65,114617.0,36.8031,36.8648,36.7413,36.7589,114617.0
2017-12-12 09:45:00,41.66,41.68,41.58,41.59,74950.0,36.7678,36.7854,36.6971,36.706,74950.0
2017-12-12 09:50:00,41.59,41.76,41.59,41.73,70876.0,36.706,36.856,36.706,36.8295,70876.0
2017-12-12 09:55:00,41.73,41.74,41.65,41.65,81181.0,36.8295,36.8384,36.7589,36.7589,81181.0
2017-12-12 10:00:00,41.66,41.66,41.59,41.59,96468.0,36.7678,36.7678,36.706,36.706,96468.0
2017-12-12 10:05:00,41.59,41.64,41.52,41.52,128551.0,36.706,36.7501,36.6442,36.6442,128551.0
2017-12-12 10:10:00,41.52,41.64,41.51,41.63,86083.0,36.6442,36.7501,36.6354,36.7413,86083.0
2017-12-12 10:15:00,41.64,41.65,41.56,41.57,165289.0,36.7501,36.7589,36.6795,36.6883,165289.0
2017-12-12 10:20:00,41.58,41.62,41.55,41.58,53039.0,36.6971,36.7324,36.6707,36.6971,53039.0
2017-12-12 10:25:00,41.57,41.62,41.57,41.59,56459.0,36.6883,36.7324,36.6883,36.706,56459.0
2017-12-12 10:30:00,41.59,41.6,41.55,41.57,45726.0,36.706,36.7148,36.6707,36.6883,45726.0
2017-12-12 10:35:00,41.56,41.58,41.54,41.57,149814.0,36.6795,36.6971,36.6618,36.6883,149814.0
2017-12-12 10:40:00,41.57,41.57,41.52,41.53,50598.0,36.6883,36.6883,36.6442,36.653,50598.0
2017-12-12 10:45:00,41.54,41.58,41.53,41.58,41398.0,36.6618,36.6971,36.653,36.6971,41398.0
2017-12-12 10:50:00,41.58,41.62,41.56,41.61,49128.0,36.6971,36.7324,36.6795,36.7236,49128.0
2017-12-12 10:55:00,41.61,41.62,41.57,41.58,67768.0,36.7236,36.7324,36.6883,36.6971,67768.0
2017-12-12 11:00:00,41.59,41.62,41.52,41.52,56081.0,36.706,36.7324,36.6442,36.6442,56081.0
2017-12-12 11:05:00,41.53,41.54,41.45,41.51,114356.0,36.653,36.6618,36.5824,36.6354,114356.0
2017-12-12 11:10:00,41.51,41.52,41.41,41.43,71332.0,36.6354,36.6442,36.5471,36.5648,71332.0
2017-12-12 11:15:00,41.43,41.45,41.4,41.41,58056.0,36.5648,36.5824,36.5383,36.5471,58056.0
2017-12-12 11:20:00,41.41,41.44,41.37,41.4,82973.0,36.5471,36.5736,36.5118,36.5383,82973.0
2017-12-12 11:25:00,41.4,41.47,41.37,41.39,134091.0,36.5383,36.6001,36.5118,36.5295,134091.0
2017-12-12 11:30:00,41.39,41.4,41.32,41.33,95937.0,36.5295,36.5383,36.4677,36.4765,95937.0
2017-12-12 11:35:00,41.34,41.37,41.3,41.32,126699.0,36.4853,36.5118,36.45,36.4677,126699.0
2017-12-12 11:40:00,41.32,41.38,41.32,41.37,69067.0,36.4677,36.5206,36.4677,36.5118,69067.0
2017-12-12 11:45:00,41.37,41.38,41.33,41.34,77171.0,36.5118,36.5206,36.4765,36.4853,77171.0
2017-12-12 11:50:00,41.35,41.35,41.26,41.27,115875.0,36.4942,36.4942,36.4147,36.4235,115875.0
2017-12-12 11:55:00,41.26,41.33,41.26,41.3,70788.0,36.4147,36.4765,36.4147,36.45,70788.0
2017-12-12 12:00:00,41.29,41.34,41.28,41.33,46830.0,36.4412,36.4853,36.4324,36.4765,46830.0
2017-12-12 12:05:00,41.34,41.4,41.33,41.39,59010.0,36.4853,36.5383,36.4765,36.5295,59010.0
2017-12-12 12:10:00,41.39,41.43,41.38,41.4,62291.0,36.5295,36.5648,36.5206,36.5383,62291.0
2017-12-12 12:15:00,41.4,41.43,41.39,41.4,60842.0,36.5383,36.5648,36.5295,36.5383,60842.0
2017-12-12 12:20:00,41.4,41.42,41.38,41.38,109958.0,36.5383,36.5559,36.5206,36.5206,109958.0
2017-12-12 12:25:00,41.39,41.4,41.31,41.31,65045.0,36.5295,36.5383,36.4589,36.4589,65045.0
2017-12-12 12:30:00,41.32,41.39,41.31,41.39,49291.0,36.4677,36.5295,36.4589,36.5295,49291.0
2017-12-12 12:35:00,41.39,41.42,41.38,41.41,29438.0,36.5295,36.5559,36.5206,36.5471,29438.0
2017-12-12 12:40:00,41.41,41.46,41.41,41.44,128523.0,36.5471,36.5912,36.5471,36.5736,128523.0
2017-12-12 12:45:00,41.43,41.44,41.41,41.43,55017.0,36.5648,36.5736,36.5471,36.5648,55017.0
2017-12-12 12:50:00,41.43,41.52,41.43,41.51,80906.0,36.5648,36.6442,36.5648,36.6354,80906.0
2017-12-12 12:55:00,41.51,41.54,41.49,41.52,67782.0,36.6354,36.6618,36.6177,36.6442,67782.0
2017-12-12 13:00:00,41.51,41.51,41.47,41.48,61802.0,36.6354,36.6354,36.6001,36.6089,61802.0
2017-12-12 13:05:00,41.49,41.5,41.48,41.49,66526.0,36.6177,36.6265,36.6089,36.6177,66526.0
2017-12-12 13:10:00,41.49,41.55,41.49,41.55,115829.0,36.6177,36.6707,36.6177,36.6707,115829.0
2017-12-12 13:15:00,41.55,41.6,41.54,41.6,94239.0,36.6707,36.7148,36.6618,36.7148,94239.0
2017-12-12 13:20:00,41.6,41.61,41.56,41.58,97530.0,36.7148,36.7236,36.6795,36.6971,97530.0
2017-12-12 13:25:00,41.59,41.6,41.58,41.59,61333.0,36.706,36.7148,36.6971,36.706,61333.0
2017-12-12 13:30:00,41.59,41.6,41.56,41.56,64218.0,36.706,36.7148,36.6795,36.6795,64218.0
2017-12-12 13:35:00,41.56,41.63,41.56,41.62,79274.0,36.6795,36.7413,36.6795,36.7324,79274.0
2017-12-12 13:40:00,41.62,41.64,41.6,41.62,98931.0,36.7324,36.7501,36.7148,36.7324,98931.0
2017-12-12 13:45:00,41.62,41.62,41.58,41.59,72368.0,36.7324,36.7324,36.6971,36.706,72368.0
2017-12-12 13:50:00,41.6,41.63,41.59,41.62,64077.0,36.7148,36.7413,36.706,36.7324,64077.0
2017-12-12 13:55:00,41.61,41.62,41.57,41.59,69833.0,36.7236,36.7324,36.6883,36.706,69833.0
2017-12-12 14:00:00,41.59,41.64,41.57,41.62,50244.0,36.706,36.7501,36.6883,36.7324,50244.0
2017-12-12 14:05:00,41.62,41.63,41.6,41.63,36949.0,36.7324,36.7413,36.7148,36.7413,36949.0
2017-12-12 14:10:00,41.64,41.66,41.63,41.65,80454.0,36.7501,36.7678,36.7413,36.7589,80454.0
2017-12-12 14:15:00,41.65,41.66,41.63,41.63,72854.0,36.7589,36.7678,36.7413,36.7413,72854.0
2017-12-12 14:20:00,41.64,41.66,41.62,41.64,86742.0,36.7501,36.7678,36.7324,36.7501,86742.0
2017-12-12 14:25:00,41.64,41.66,41.63,41.65,121029.0,36.7501,36.7678,36.7413,36.7589,121029.0
2017-12-12 14:30:00,41.65,41.67,41.63,41.65,56450.0,36.7589,36.7766,36.7413,36.7589,56450.0
2017-12-12 14:35:00,41.66,41.67,41.65,41.65,53605.0,36.7678,36.7766,36.7589,36.7589,53605.0
2017-12-12 14:40:00,41.66,41.68,41.64,41.66,55247.0,36.7678,36.7854,36.7501,36.7678,55247.0
2017-12-12 14:45:00,41.66,41.66,41.63,41.64,59544.0,36.7678,36.7678,36.7413,36.7501,59544.0
2017-12-12 14:50:00,41.64,41.66,41.63,41.64,103803.0,36.7501,36.7678,36.7413,36.7501,103803.0
2017-12-12 14:55:00,41.65,41.66,41.62,41.66,149708.0,36.7589,36.7678,36.7324,36.7678,149708.0
2017-12-12 15:00:00,41.66,41.67,41.63,41.65,73535.0,36.7678,36.7766,36.7413,36.7589,73535.0
2017-12-12 15:05:00,41.65,41.65,41.61,41.62,70277.0,36.7589,36.7589,36.7236,36.7324,70277.0
2017-12-12 15:10:00,41.62,41.63,41.6,41.61,92842.0,36.7324,36.7413,36.7148,36.7236,92842.0
2017-12-12 15:15:00,41.6,41.62,41.58,41.61,137493.0,36.7148,36.7324,36.6971,36.7236,137493.0
2017-12-12 15:20:00,41.62,41.63,41.59,41.6,93525.0,36.7324,36.7413,36.706,36.7148,93525.0
2017-12-12 15:25:00,41.6,41.62,41.57,41.59,162441.0,36.7148,36.7324,36.6883,36.706,162441.0
2017-12-12 15:30:00,41.59,41.6,41.58,41.6,78472.0,36.706,36.7148,36.6971,36.7148,78472.0
2017-12-12 15:35:00,41.6,41.61,41.56,41.59,173362.0,36.7148,36.7236,36.6795,36.706,173362.0
2017-12-12 15:40:00,41.59,41.6,41.56,41.57,247555.0,36.706,36.7148,36.6795,36.6883,247555.0
2017-12-12 15:45:00,41.57,41.57,41.54,41.54,263561.0,36.6883,36.6883,36.6618,36.6618,263561.0
2017-12-12 15:50:00,41.54,41.55,41.53,41.55,184862.0,36.6618,36.6707,36.653,36.6707,184862.0
2017-12-12 15:55:00,41.55,41.58,41.52,41.54,562656.0,36.6707,36.6971,36.6442,36.6618,562656.0
2017-12-13 09:30:00,41.54,41.64,41.45,41.52,248338.0,36.6618,36.7501,36.5824,36.6442,248338.0
2017-12-13 09:35:00,41.52,41.75,41.51,41.73,98193.0,36.6442,36.8472,36.6354,36.8295,98193.0
2017-12-13 09:40:00,41.72,41.82,41.71,41.79,189432.0,36.8207,36.909,36.8119,36.8825,189432.0
2017-12-13 09:45:00,41.79,41.91,41.78,41.83,239360.0,36.8825,36.9884,36.8737,36.9178,239360.0
2017-12-13 09:50:00,41.83,41.84,41.71,41.77,170083.0,36.9178,36.9266,36.8119,36.8648,170083.0
2017-12-13 09:55:00,41.77,41.86,41.74,41.84,70248.0,36.8648,36.9443,36.8384,36.9266,70248.0
2017-12-13 10:00:00,41.84,41.89,41.81,41.83,80519.0,36.9266,36.9707,36.9001,36.9178,80519.0
2017-12-13 10:05:00,41.83,41.83,41.68,41.69,72780.0,36.9178,36.9178,36.7854,36.7942,72780.0
2017-12-13 10:10:00,41.69,41.76,41.68,41.73,70638.0,36.7942,36.856,36.7854,36.8295,70638.0
2017-12-13 10:15:00,41.73,41.76,41.69,41.73,56038.0,36.8295,36.856,36.7942,36.8295,56038.0
2017-12-13 10:20:00,41.72,41.8,41.71,41.79,71690.0,36.8207,36.8913,36.8119,36.8825,71690.0
2017-12-13 10:25:00,41.78,41.82,41.78,41.8,111948.0,36.8737,36.909,36.8737,36.8913,111948.0
2017-12-13 10:30:00,41.79,41.79,41.75,41.77,38446.0,36.8825,36.8825,36.8472,36.8648,38446.0
2017-12-13 10:35:00,41.78,41.79,41.71,41.74,78403.0,36.8737,36.8825,36.8119,36.8384,78403.0
2017-12-13 10:40:00,41.74,41.75,41.68,41.73,124165.0,36.8384,36.8472,36.7854,36.8295,124165.0
2017-12-13 10:45:00,41.74,41.77,41.7,41.71,47976.0,36.8384,36.8648,36.8031,36.8119,47976.0
2017-12-13 10:50:00,41.7,41.75,41.68,41.72,84586.0,36.8031,36.8472,36.7854,36.8207,84586.0
2017-12-13 10:55:00,41.71,41.74,41.69,41.71,69055.0,36.8119,36.8384,36.7942,36.8119,69055.0
2017-12-13 11:00:00,41.71,41.77,41.69,41.73,59371.0,36.8119,36.8648,36.7942,36.8295,59371.0
2017-12-13 11:05:00,41.74,41.79,41.72,41.79,56456.0,36.8384,36.8825,36.8207,36.8825,56456.0
2017-12-13 11:10:00,41.79,41.79,41.75,41.77,64084.0,36.8825,36.8825,36.8472,36.8648,64084.0
2017-12-13 11:15:00,41.77,41.81,41.77,41.79,76073.0,36.8648,36.9001,36.8648,36.8825,76073.0
2017-12-13 11:20:00,41.79,41.8,41.68,41.69,136529.0,36.8825,36.8913,36.7854,36.7942,136529.0
2017-12-13 11:25:00,41.69,41.72,41.62,41.72,97007.0,36.7942,36.8207,36.7324,36.8207,97007.0
2017-12-13 11:30:00,41.72,41.8,41.72,41.79,85552.0,36.8207,36.8913,36.8207,36.8825,85552.0
2017-12-13 11:35:00,41.78,41.79,41.77,41.78,60324.0,36.8737,36.8825,36.8648,36.8737,60324.0
2017-12-13 11:40:00,41.77,41.8,41.77,41.8,56485.0,36.8648,36.8913,36.8648,36.8913,56485.0
2017-12-13 11:45:00,41.8,41.81,41.75,41.79,104157.0,36.8913,36.9001,36.8472,36.8825,104157.0
2017-12-13 11:50:00,41.78,41.8,41.76,41.8,49594.0,36.8737,36.8913,36.856,36.8913,49594.0
2017-12-13 11:55:00,41.8,41.82,41.79,41.79,30682.0,36.8913,36.909,36.8825,36.8825,30682.0
2017-12-13 12:00:00,41.79,41.79,41.71,41.72,38198.0,36.8825,36.8825,36.8119,36.8207,38198.0
2017-12-13 12:05:00,41.72,41.73,41.68,41.71,54620.0,36.8207,36.8295,36.7854,36.8119,54620.0
2017-12-13 12:10:00,41.71,41.73,41.68,41.69,39398.0,36.8119,36.8295,36.7854,36.7942,39398.0
2017-12-13 12:15:00,41.69,41.72,41.68,41.72,44784.0,36.7942,36.8207,36.7854,36.8207,44784.0
2017-12-13 12:20:00,41.72,41.76,41.71,41.75,61775.0,36.8207,36.856,36.8119,36.8472,61775.0
2017-12-13 12:25:00,41.75,41.76,41.67,41.69,102988.0,36.8472,36.856,36.7766,36.7942,102988.0
2017-12-13 12:30:00,41.69,41.72,41.67,41.68,42907.0,36.7942,36.8207,36.7766,36.7854,42907.0
2017-12-13 12:35:00,41.67,41.68,41.54,41.54,127627.0,36.7766,36.7854,36.6618,36.6618,127627.0
2017-12-13 12:40:00,41.54,41.59,41.54,41.59,52465.0,36.6618,36.706,36.6618,36.706,52465.0
2017-12-13 12:45:00,41.59,41.61,41.58,41.59,32980.0,36.706,36.7236,36.6971,36.706,32980.0
2017-12-13 12:50:00,41.6,41.64,41.59,41.61,71594.0,36.7148,36.7501,36.706,36.7236,71594.0
2017-12-13 12:55:00,41.62,41.63,41.6,41.61,10759.0,36.7324,36.7413,36.7148,36.7236,10759.0
2017-12-13 13:00:00,41.61,41.61,41.6,41.61,12630.0,36.7236,36.7236,36.7148,36.7236,12630.0
2017-12-13 13:05:00,41.61,41.63,41.6,41.63,39826.0,36.7236,36.7413,36.7148,36.7413,39826.0
2017-12-13 13:10:00,41.63,41.66,41.62,41.64,21027.0,36.7413,36.7678,36.7324,36.7501,21027.0
2017-12-13 13:15:00,41.64,41.66,41.62,41.63,32387.0,36.7501,36.7678,36.7324,36.7413,32387.0
2017-12-13 13:20:00,41.62,41.64,41.62,41.64,23749.0,36.7324,36.7501,36.7324,36.7501,23749.0
2017-12-13 13:25:00,41.64,41.66,41.63,41.66,27451.0,36.7501,36.7678,36.7413,36.7678,27451.0
2017-12-13 13:30:00,41.66,41.68,41.62,41.63,52163.0,36.7678,36.7854,36.7324,36.7413,52163.0
2017-12-13 13:35:00,41.62,41.63,41.6,41.61,35042.0,36.7324,36.7413,36.7148,36.7236,35042.0
2017-12-13 13:40:00,41.61,41.62,41.59,41.6,35996.0,36.7236,36.7324,36.706,36.7148,35996.0
2017-12-13 13:45:00,41.6,41.61,41.57,41.58,36515.0,36.7148,36.7236,36.6883,36.6971,36515.0
2017-12-13 13:50:00,41.58,41.6,41.57,41.59,46904.0,36.6971,36.7148,36.6883,36.706,46904.0
2017-12-13 13:55:00,41.59,41.61,41.57,41.59,85716.0,36.706,36.7236,36.6883,36.706,85716.0
2017-12-13 14:00:00,41.6,41.64,41.51,41.64,147412.0,36.7148,36.7501,36.6354,36.7501,147412.0
2017-12-13 14:05:00,41.63,41.64,41.54,41.58,62424.0,36.7413,36.7501,36.6618,36.6971,62424.0
2017-12-13 14:10:00,41.58,41.59,41.5,41.52,58877.0,36.6971,36.706,36.6265,36.6442,58877.0
2017-12-13 14:15:00,41.52,41.57,41.51,41.55,63246.0,36.6442,36.6883,36.6354,36.6707,63246.0
2017-12-13 14:20:00,41.55,41.56,41.53,41.54,52951.0,36.6707,36.6795,36.653,36.6618,52951.0
2017-12-13 14:25:00,41.54,41.56,41.53,41.56,31037.0,36.6618,36.6795,36.653,36.6795,31037.0
2017-12-13 14:30:00,41.55,41.6,41.55,41.59,55682.0,36.6707,36.7148,36.6707,36.706,55682.0
2017-12-13 14:35:00,41.58,41.59,41.57,41.58,63223.0,36.6971,36.706,36.6883,36.6971,63223.0
2017-12-13 14:40:00,41.58,41.58,41.52,41.54,75898.0,36.6971,36.6971,36.6442,36.6618,75898.0
2017-12-13 14:45:00,41.54,41.54,41.52,41.53,47150.0,36.6618,36.6618,36.6442,36.653,47150.0
2017-12-13 14:50:00,41.54,41.54,41.52,41.53,43429.0,36.6618,36.6618,36.6442,36.653,43429.0
2017-12-13 14:55:00,41.52,41.56,41.51,41.56,65420.0,36.6442,36.6795,36.6354,36.6795,65420.0
2017-12-13 15:00:00,41.55,41.56,41.53,41.56,50384.0,36.6707,36.6795,36.653,36.6795,50384.0
2017-12-13 15:05:00,41.55,41.55,41.52,41.52,52605.0,36.6707,36.6707,36.6442,36.6442,52605.0
2017-12-13 15:10:00,41.52,41.56,41.52,41.52,81953.0,36.6442,36.6795,36.6442,36.6442,81953.0
2017-12-13 15:15:00,41.52,41.52,41.5,41.51,47164.0,36.6442,36.6442,36.6265,36.6354,47164.0
2017-12-13 15:20:00,41.51,41.56,41.5,41.53,129150.0,36.6354,36.6795,36.6265,36.653,129150.0
2017-12-13 15:25:00,41.52,41.53,41.46,41.48,131203.0,36.6442,36.653,36.5912,36.6089,131203.0
2017-12-13 15:30:00,41.48,41.52,41.48,41.52,78463.0,36.6089,36.6442,36.6089,36.6442,78463.0
2017-12-13 15:35:00,41.51,41.52,41.49,41.5,63452.0,36.6354,36.6442,36.6177,36.6265,63452.0
2017-12-13 15:40:00,41.5,41.51,41.49,41.5,78949.0,36.6265,36.6354,36.6177,36.6265,78949.0
2017-12-13 15:45:00,41.51,41.51,41.48,41.51,131301.0,36.6354,36.6354,36.6089,36.6354,131301.0
2017-12-13 15:50:00,41.5,41.51,41.45,41.45,266223.0,36.6265,36.6354,36.5824,36.5824,266223.0
2017-12-13 15:55:00,41.45,41.46,41.39,41.4,653269.0,36.5824,36.5912,36.5295,36.5383,653269.0
2017-12-14 09:30:00,41.38,41.38,41.13,41.21,265456.0,36.5206,36.5206,36.3,36.3706,265456.0
2017-12-14 09:35:00,41.21,41.38,41.14,41.37,130570.0,36.3706,36.5206,36.3088,36.5118,130570.0
2017-12-14 09:40:00,41.36,41.39,41.28,41.3,91999.0,36.503,36.5295,36.4324,36.45,91999.0
2017-12-14 09:45:00,41.3,41.43,41.3,41.37,84003.0,36.45,36.5648,36.45,36.5118,84003.0
2017-12-14 09:50:00,41.37,41.37,41.3,41.37,43944.0,36.5118,36.5118,36.45,36.5118,43944.0
2017-12-14 09:55:00,41.36,41.37,41.32,41.36,120864.0,36.503,36.5118,36.4677,36.503,120864.0
2017-12-14 10:00:00,41.36,41.41,41.33,41.36,76933.0,36.503,36.5471,36.4765,36.503,76933.0
2017-12-14 10:05:00,41.37,41.42,41.33,41.41,176159.0,36.5118,36.5559,36.4765,36.5471,176159.0
2017-12-14 10:10:00,41.42,41.44,41.4,41.41,78496.0,36.5559,36.5736,36.5383,36.5471,78496.0
2017-12-14 10:15:00,41.41,41.41,41.34,41.37,93811.0,36.5471,36.5471,36.4853,36.5118,93811.0
2017-12-14 10:20:00,41.37,41.37,41.32,41.34,79529.0,36.5118,36.5118,36.4677,36.4853,79529.0
2017-12-14 10:25:00,41.34,41.38,41.33,41.37,79214.0,36.4853,36.5206,36.4765,36.5118,79214.0
2017-12-14 10:30:00,41.37,41.37,41.33,41.34,72863.0,36.5118,36.5118,36.4765,36.4853,72863.0
2017-12-14 10:35:00,41.34,41.4,41.34,41.35,43474.0,36.4853,36.5383,36.4853,36.4942,43474.0
2017-12-14 10:40:00,41.36,41.39,41.33,41.34,52961.0,36.503,36.5295,36.4765,36.4853,52961.0
2017-12-14 10:45:00,41.34,41.39,41.33,41.38,73372.0,36.4853,36.5295,36.4765,36.5206,73372.0
2017-12-14 10:50:00,41.38,41.38,41.32,41.35,80177.0,36.5206,36.5206,36.4677,36.4942,80177.0
2017-12-14 10:55:00,41.35,41.38,41.31,41.32,62652.0,36.4942,36.5206,36.4589,36.4677,62652.0
2017-12-14 11:00:00,41.32,41.32,41.3,41.31,45144.0,36.4677,36.4677,36.45,36.4589,45144.0
2017-12-14 11:05:00,41.3,41.31,41.26,41.26,71313.0,36.45,36.4589,36.4147,36.4147,71313.0
2017-12-14 11:10:00,41.26,41.27,41.21,41.22,77636.0,36.4147,36.4235,36.3706,36.3794,77636.0
2017-12-14 11:15:00,41.21,41.21,41.18,41.2,63633.0,36.3706,36.3706,36.3441,36.3618,63633.0
2017-12-14 11:20:00,41.2,41.2,41.12,41.15,85261.0,36.3618,36.3618,36.2912,36.3176,85261.0
2017-12-14 11:25:00,41.15,41.17,41.11,41.13,91519.0,36.3176,36.3353,36.2823,36.3,91519.0
2017-12-14 11:30:00,41.13,41.14,41.09,41.11,122150.0,36.3,36.3088,36.2647,36.2823,122150.0
2017-12-14 11:35:00,41.11,41.11,41.06,41.06,85277.0,36.2823,36.2823,36.2382,36.2382,85277.0
2017-12-14 11:40:00,41.07,41.07,41.03,41.04,110122.0,36.247,36.247,36.2117,36.2206,110122.0
2017-12-14 11:45:00,41.04,41.11,41.03,41.09,139739.0,36.2206,36.2823,36.2117,36.2647,139739.0
2017-12-14 11:50:00,41.09,41.14,41.07,41.13,104074.0,36.2647,36.3088,36.247,36.3,104074.0
2017-12-14 11:55:00,41.13,41.13,41.09,41.12,50572.0,36.3,36.3,36.2647,36.2912,50572.0
2017-12-14 12:00:00,41.12,41.12,41.08,41.11,57141.0,36.2912,36.2912,36.2559,36.2823,57141.0
2017-12-14 12:05:00,41.11,41.11,41.1,41.1,22993.0,36.2823,36.2823,36.2735,36.2735,22993.0
2017-12-14 12:10:00,41.1,41.11,41.06,41.07,62300.0,36.2735,36.2823,36.2382,36.247,62300.0
2017-12-14 12:15:00,41.07,41.08,41.05,41.05,59692.0,36.247,36.2559,36.2294,36.2294,59692.0
2017-12-14 12:20:00,41.06,41.08,41.05,41.05,61322.0,36.2382,36.2559,36.2294,36.2294,61322.0
2017-12-14 12:25:00,41.06,41.06,41.02,41.02,42172.0,36.2382,36.2382,36.2029,36.2029,42172.0
2017-12-14 12:30:00,41.02,41.03,41.02,41.02,29341.0,36.2029,36.2117,36.2029,36.2029,29341.0
2017-12-14 12:35:00,41.02,41.03,41.0,41.02,91514.0,36.2029,36.2117,36.1853,36.2029,91514.0
2017-12-14 12:40:00,41.02,41.04,41.01,41.04,34446.0,36.2029,36.2206,36.1941,36.2206,34446.0
2017-12-14 12:45:00,41.04,41.04,41.01,41.01,44126.0,36.2206,36.2206,36.1941,36.1941,44126.0
2017-12-14 12:50:00,41.01,41.02,40.99,40.99,122179.0,36.1941,36.2029,36.1764,36.1764,122179.0
2017-12-14 12:55:00,40.99,41.01,40.98,40.99,104319.0,36.1764,36.1941,36.1676,36.1764,104319.0
2017-12-14 13:00:00,40.99,41.0,40.95,40.98,62377.0,36.1764,36.1853,36.1411,36.1676,62377.0
2017-12-14 13:05:00,40.98,40.98,40.96,40.98,24748.0,36.1676,36.1676,36.15,36.1676,24748.0
2017-12-14 13:10:00,40.97,40.98,40.93,40.94,60751.0,36.1588,36.1676,36.1235,36.1323,60751.0
2017-12-14 13:15:00,40.93,40.98,40.93,40.96,86662.0,36.1235,36.1676,36.1235,36.15,86662.0
2017-12-14 13:20:00,40.96,40.96,40.93,40.95,79968.0,36.15,36.15,36.1235,36.1411,79968.0
2017-12-14 13:25:00,40.95,40.97,40.94,40.97,43160.0,36.1411,36.1588,36.1323,36.1588,43160.0
2017-12-14 13:30:00,40.97,40.97,40.95,40.96,31520.0,36.1588,36.1588,36.1411,36.15,31520.0
2017-12-14 13:35:00,40.97,40.97,40.92,40.92,57572.0,36.1588,36.1588,36.1147,36.1147,57572.0
2017-12-14 13:40:00,40.92,40.93,40.88,40.91,76585.0,36.1147,36.1235,36.0793,36.1058,76585.0
2017-12-14 13:45:00,40.91,40.96,40.9,40.94,56710.0,36.1058,36.15,36.097,36.1323,56710.0
2017-12-14 13:50:00,40.93,40.94,40.91,40.93,40352.0,36.1235,36.1323,36.1058,36.1235,40352.0
2017-12-14 13:55:00,40.93,40.95,40.9,40.92,81813.0,36.1235,36.1411,36.097,36.1147,81813.0
2017-12-14 14:00:00,40.92,40.93,40.88,40.9,82204.0,36.1147,36.1235,36.0793,36.097,82204.0
2017-12-14 14:05:00,40.9,40.93,40.87,40.92,67310.0,36.097,36.1235,36.0705,36.1147,67310.0
2017-12-14 14:10:00,40.91,40.93,40.89,40.91,55372.0,36.1058,36.1235,36.0882,36.1058,55372.0
2017-12-14 14:15:00,40.92,40.95,40.91,40.93,51684.0,36.1147,36.1411,36.1058,36.1235,51684.0
2017-12-14 14:20:00,40.94,40.94,40.83,40.84,88992.0,36.1323,36.1323,36.0352,36.044,88992.0
2017-12-14 14:25:00,40.84,40.87,40.75,40.75,74672.0,36.044,36.0705,35.9646,35.9646,74672.0
2017-12-14 14:30:00,40.76,40.8,40.74,40.76,135710.0,35.9734,36.0087,35.9558,35.9734,135710.0
2017-12-14 14:35:00,40.76,40.76,40.7,40.71,127326.0,35.9734,35.9734,35.9205,35.9293,127326.0
2017-12-14 14:40:00,40.71,40.76,40.7,40.76,132905.0,35.9293,35.9734,35.9205,35.9734,132905.0
2017-12-14 14:45:00,40.76,40.77,40.72,40.76,116902.0,35.9734,35.9823,35.9381,35.9734,116902.0
2017-12-14 14:50:00,40.77,40.81,40.76,40.79,94957.0,35.9823,36.0176,35.9734,35.9999,94957.0
2017-12-14 14:55:00,40.79,40.82,40.77,40.8,150291.0,35.9999,36.0264,35.9823,36.0087,150291.0
2017-12-14 15:00:00,40.8,40.81,40.77,40.79,90539.0,36.0087,36.0176,35.9823,35.9999,90539.0
2017-12-14 15:05:00,40.78,40.8,40.77,40.79,97000.0,35.9911,36.0087,35.9823,35.9999,97000.0
2017-12-14 15:10:00,40.79,40.81,40.78,40.79,101089.0,35.9999,36.0176,35.9911,35.9999,101089.0
2017-12-14 15:15:00,40.79,40.79,40.73,40.75,160126.0,35.9999,35.9999,35.947,35.9646,160126.0
2017-12-14 15:20:00,40.75,40.79,40.74,40.74,84598.0,35.9646,35.9999,35.9558,35.9558,84598.0
2017-12-14 15:25:00,40.74,40.8,40.74,40.77,107333.0,35.9558,36.0087,35.9558,35.9823,107333.0
2017-12-14 15:30:00,40.77,40.79,40.77,40.79,143660.0,35.9823,35.9999,35.9823,35.9999,143660.0
2017-12-14 15:35:00,40.79,40.85,40.78,40.81,139198.0,35.9999,36.0529,35.9911,36.0176,139198.0
2017-12-14 15:40:00,40.81,40.87,40.81,40.87,133053.0,36.0176,36.0705,36.0176,36.0705,133053.0
2017-12-14 15:45:00,40.87,40.88,40.82,40.86,203546.0,36.0705,36.0793,36.0264,36.0617,203546.0
2017-12-14 15:50:00,40.85,40.87,40.82,40.87,286839.0,36.0529,36.0705,36.0264,36.0705,286839.0
2017-12-14 15:55:00,40.87,40.87,40.8,40.81,750586.0,36.0705,36.0705,36.0087,36.0176,750586.0
2017-12-15 09:30:00,40.92,41.09,40.92,41.01,1320455.0,36.1147,36.2647,36.1147,36.1941,1320455.0
2017-12-15 09:35:00,41.02,41.16,40.99,41.14,96846.0,36.2029,36.3265,36.1764,36.3088,96846.0
2017-12-15 09:40:00,41.15,41.16,41.04,41.1,130762.0,36.3176,36.3265,36.2206,36.2735,130762.0
2017-12-15 09:45:00,41.11,41.2,41.06,41.06,108095.0,36.2823,36.3618,36.2382,36.2382,108095.0
2017-12-15 09:50:00,41.06,41.12,41.03,41.11,122606.0,36.2382,36.2912,36.2117,36.2823,122606.0
2017-12-15 09:55:00,41.11,41.13,41.04,41.05,88318.0,36.2823,36.3,36.2206,36.2294,88318.0
2017-12-15 10:00:00,41.05,41.17,41.04,41.07,102926.0,36.2294,36.3353,36.2206,36.247,102926.0
2017-12-15 10:05:00,41.08,41.14,41.07,41.14,142391.0,36.2559,36.3088,36.247,36.3088,142391.0
2017-12-15 10:10:00,41.13,41.14,41.07,41.09,182519.0,36.3,36.3088,36.247,36.2647,182519.0
2017-12-15 10:15:00,41.08,41.23,41.07,41.15,187007.0,36.2559,36.3882,36.247,36.3176,187007.0
2017-12-15 10:20:00,41.15,41.15,41.07,41.08,239532.0,36.3176,36.3176,36.247,36.2559,239532.0
2017-12-15 10:25:00,41.08,41.16,41.07,41.09,192822.0,36.2559,36.3265,36.247,36.2647,192822.0
2017-12-15 10:30:00,41.09,41.14,41.06,41.08,118396.0,36.2647,36.3088,36.2382,36.2559,118396.0
2017-12-15 10:35:00,41.08,41.11,41.05,41.09,108061.0,36.2559,36.2823,36.2294,36.2647,108061.0
2017-12-15 10:40:00,41.09,41.15,41.09,41.14,149830.0,36.2647,36.3176,36.2647,36.3088,149830.0
2017-12-15 10:45:00,41.13,41.14,41.12,41.13,68918.0,36.3,36.3088,36.2912,36.3,68918.0
2017-12-15 10:50:00,41.13,41.13,41.05,41.09,116643.0,36.3,36.3,36.2294,36.2647,116643.0
2017-12-15 10:55:00,41.09,41.1,41.05,41.06,44323.0,36.2647,36.2735,36.2294,36.2382,44323.0
2017-12-15 11:00:00,41.06,41.1,41.05,41.08,81151.0,36.2382,36.2735,36.2294,36.2559,81151.0
2017-12-15 11:05:00,41.09,41.13,41.05,41.12,185815.0,36.2647,36.3,36.2294,36.2912,185815.0
2017-12-15 11:10:00,41.12,41.15,41.09,41.09,63372.0,36.2912,36.3176,36.2647,36.2647,63372.0
2017-12-15 11:15:00,41.09,41.1,41.05,41.09,115486.0,36.2647,36.2735,36.2294,36.2647,115486.0
2017-12-15 11:20:00,41.09,41.11,41.05,41.06,86110.0,36.2647,36.2823,36.2294,36.2382,86110.0
2017-12-15 11:25:00,41.06,41.14,41.06,41.12,179805.0,36.2382,36.3088,36.2382,36.2912,179805.0
2017-12-15 11:30:00,41.11,41.16,41.1,41.14,86205.0,36.2823,36.3265,36.2735,36.3088,86205.0
2017-12-15 11:35:00,41.15,41.16,41.13,41.16,53910.0,36.3176,36.3265,36.3,36.3265,53910.0
2017-12-15 11:40:00,41.16,41.21,41.15,41.2,130793.0,36.3265,36.3706,36.3176,36.3618,130793.0
2017-12-15 11:45:00,41.2,41.21,41.16,41.21,64789.0,36.3618,36.3706,36.3265,36.3706,64789.0
2017-12-15 11:50:00,41.2,41.24,41.2,41.22,82376.0,36.3618,36.3971,36.3618,36.3794,82376.0
2017-12-15 11:55:00,41.22,41.23,41.19,41.22,97086.0,36.3794,36.3882,36.3529,36.3794,97086.0
2017-12-15 12:00:00,41.23,41.23,41.22,41.22,40773.0,36.3882,36.3882,36.3794,36.3794,40773.0
2017-12-15 12:05:00,41.23,41.31,41.22,41.29,155742.0,36.3882,36.4589,36.3794,36.4412,155742.0
2017-12-15 12:10:00,41.29,41.33,41.29,41.31,90764.0,36.4412,36.4765,36.4412,36.4589,90764.0
2017-12-15 12:15:00,41.31,41.32,41.26,41.29,87328.0,36.4589,36.4677,36.4147,36.4412,87328.0
2017-12-15 12:20:00,41.29,41.29,41.25,41.25,53887.0,36.4412,36.4412,36.4059,36.4059,53887.0
2017-12-15 12:25:00,41.26,41.26,41.12,41.17,302354.0,36.4147,36.4147,36.2912,36.3353,302354.0
2017-12-15 12:30:00,41.16,41.19,41.12,41.19,126966.0,36.3265,36.3529,36.2912,36.3529,126966.0
2017-12-15 12:35:00,41.19,41.25,41.18,41.25,73536.0,36.3529,36.4059,36.3441,36.4059,73536.0
2017-12-15 12:40:00,41.25,41.27,41.24,41.27,68797.0,36.4059,36.4235,36.3971,36.4235,68797.0
2017-12-15 12:45:00,41.26,41.29,41.25,41.27,52943.0,36.4147,36.4412,36.4059,36.4235,52943.0
2017-12-15 12:50:00,41.27,41.28,41.24,41.27,412577.0,36.4235,36.4324,36.3971,36.4235,412577.0
2017-12-15 12:55:00,41.27,41.27,41.19,41.23,100886.0,36.4235,36.4235,36.3529,36.3882,100886.0
2017-12-15 13:00:00,41.23,41.23,41.2,41.22,33747.0,36.3882,36.3882,36.3618,36.3794,33747.0
2017-12-15 13:05:00,41.22,41.23,41.19,41.21,58203.0,36.3794,36.3882,36.3529,36.3706,58203.0
2017-12-15 13:10:00,41.2,41.24,41.2,41.22,44216.0,36.3618,36.3971,36.3618,36.3794,44216.0
2017-12-15 13:15:00,41.21,41.22,41.18,41.2,45532.0,36.3706,36.3794,36.3441,36.3618,45532.0
2017-12-15 13:20:00,41.2,41.2,41.17,41.19,34195.0,36.3618,36.3618,36.3353,36.3529,34195.0
2017-12-15 13:25:00,41.19,41.2,41.18,41.19,27691.0,36.3529,36.3618,36.3441,36.3529,27691.0
2017-12-15 13:30:00,41.18,41.23,41.18,41.21,48526.0,36.3441,36.3882,36.3441,36.3706,48526.0
2017-12-15 13:35:00,41.21,41.22,41.17,41.18,63764.0,36.3706,36.3794,36.3353,36.3441,63764.0
2017-12-15 13:40:00,41.19,41.2,41.18,41.2,200839.0,36.3529,36.3618,36.3441,36.3618,200839.0
2017-12-15 13:45:00,41.2,41.2,41.17,41.19,122561.0,36.3618,36.3618,36.3353,36.3529,122561.0
2017-12-15 13:50:00,41.18,41.21,41.18,41.21,82993.0,36.3441,36.3706,36.3441,36.3706,82993.0
2017-12-15 13:55:00,41.22,41.22,41.19,41.19,102011.0,36.3794,36.3794,36.3529,36.3529,102011.0
2017-12-15 14:00:00,41.2,41.22,41.18,41.2,157730.0,36.3618,36.3794,36.3441,36.3618,157730.0
2017-12-15 14:05:00,41.2,41.2,41.17,41.17,82971.0,36.3618,36.3618,36.3353,36.3353,82971.0
2017-12-15 14:10:00,41.18,41.19,41.14,41.14,59423.0,36.3441,36.3529,36.3088,36.3088,59423.0
2017-12-15 14:15:00,41.15,41.17,41.13,41.16,89677.0,36.3176,36.3353,36.3,36.3265,89677.0
2017-12-15 14:20:00,41.15,41.18,41.13,41.14,115563.0,36.3176,36.3441,36.3,36.3088,115563.0
2017-12-15 14:25:00,41.14,41.16,41.13,41.16,142656.0,36.3088,36.3265,36.3,36.3265,142656.0
2017-12-15 14:30:00,41.16,41.17,41.15,41.16,238226.0,36.3265,36.3353,36.3176,36.3265,238226.0
2017-12-15 14:35:00,41.16,41.17,41.12,41.14,192497.0,36.3265,36.3353,36.2912,36.3088,192497.0
2017-12-15 14:40:00,41.14,41.14,41.08,41.09,91603.0,36.3088,36.3088,36.2559,36.2647,91603.0
2017-12-15 14:45:00,41.08,41.13,41.08,41.11,324480.0,36.2559,36.3,36.2559,36.2823,324480.0
2017-12-15 14:50:00,41.1,41.11,41.03,41.04,186645.0,36.2735,36.2823,36.2117,36.2206,186645.0
2017-12-15 14:55:00,41.03,41.04,40.95,40.96,339599.0,36.2117,36.2206,36.1411,36.15,339599.0
2017-12-15 15:00:00,40.96,41.01,40.95,40.98,172938.0,36.15,36.1941,36.1411,36.1676,172938.0
2017-12-15 15:05:00,40.98,41.03,40.98,41.0,134092.0,36.1676,36.2117,36.1676,36.1853,134092.0
2017-12-15 15:10:00,41.0,41.04,40.97,41.0,457728.0,36.1853,36.2206,36.1588,36.1853,457728.0
2017-12-15 15:15:00,41.0,41.02,40.99,41.0,183839.0,36.1853,36.2029,36.1764,36.1853,183839.0
2017-12-15 15:20:00,41.0,41.0,40.97,40.99,116674.0,36.1853,36.1853,36.1588,36.1764,116674.0
2017-12-15 15:25:00,41.0,41.0,40.95,40.98,206018.0,36.1853,36.1853,36.1411,36.1676,206018.0
2017-12-15 15:30:00,40.98,40.99,40.97,40.99,154696.0,36.1676,36.1764,36.1588,36.1764,154696.0
2017-12-15 15:35:00,40.98,41.02,40.95,41.02,174883.0,36.1676,36.2029,36.1411,36.2029,174883.0
2017-12-15 15:40:00,41.02,41.02,40.97,41.0,402131.0,36.2029,36.2029,36.1588,36.1853,402131.0
2017-12-15 15:45:00,41.0,41.03,40.98,41.02,369626.0,36.1853,36.2117,36.1676,36.2029,369626.0
2017-12-15 15:50:00,41.03,41.03,40.97,40.99,365450.0,36.2117,36.2117,36.1588,36.1764,365450.0
2017-12-15 15:55:00,41.0,41.01,40.92,40.95,1792111.0,36.1853,36.1941,36.1147,36.1411,1792111.0
2017-12-18 09:30:00,41.27,41.58,41.25,41.56,285944.0,36.4235,36.6971,36.4059,36.6795,285944.0
2017-12-18 09:35:00,41.58,41.7,41.56,41.61,150489.0,36.6971,36.8031,36.6795,36.7236,150489.0
2017-12-18 09:40:00,41.6,41.61,41.51,41.56,145194.0,36.7148,36.7236,36.6354,36.6795,145194.0
2017-12-18 09:45:00,41.57,41.64,41.55,41.59,122211.0,36.6883,36.7501,36.6707,36.706,122211.0
2017-12-18 09:50:00,41.59,41.67,41.59,41.64,78515.0,36.706,36.7766,36.706,36.7501,78515.0
2017-12-18 09:55:00,41.65,41.8,41.64,41.8,124132.0,36.7589,36.8913,36.7501,36.8913,124132.0
2017-12-18 10:00:00,41.8,41.89,41.77,41.89,149289.0,36.8913,36.9707,36.8648,36.9707,149289.0
2017-12-18 10:05:00,41.89,41.95,41.88,41.93,142661.0,36.9707,37.0237,36.9619,37.006,142661.0
2017-12-18 10:10:00,41.93,41.94,41.78,41.79,95191.0,37.006,37.0149,36.8737,36.8825,95191.0
2017-12-18 10:15:00,41.8,41.94,41.79,41.94,115141.0,36.8913,37.0149,36.8825,37.0149,115141.0
2017-12-18 10:20:00,41.94,41.94,41.9,41.93,72368.0,37.0149,37.0149,36.9796,37.006,72368.0
2017-12-18 10:25:00,41.92,41.95,41.88,41.9,190029.0,36.9972,37.0237,36.9619,36.9796,190029.0
2017-12-18 10:30:00,41.89,41.9,41.85,41.86,105958.0,36.9707,36.9796,36.9354,36.9443,105958.0
2017-12-18 10:35:00,41.85,41.9,41.85,41.9,109883.0,36.9354,36.9796,36.9354,36.9796,109883.0
2017-12-18 10:40:00,41.89,41.93,41.85,41.92,108103.0,36.9707,37.006,36.9354,36.9972,108103.0
2017-12-18 10:45:00,41.93,41.93,41.87,41.9,110591.0,37.006,37.006,36.9531,36.9796,110591.0
2017-12-18 10:50:00,41.9,41.94,41.87,41.94,104741.0,36.9796,37.0149,36.9531,37.0149,104741.0
2017-12-18 10:55:00,41.94,42.01,41.93,42.01,251720.0,37.0149,37.0766,37.006,37.0766,251720.0
2017-12-18 11:00:00,42.0,42.01,41.93,41.97,127137.0,37.0678,37.0766,37.006,37.0413,127137.0
2017-12-18 11:05:00,41.97,42.03,41.96,42.03,134519.0,37.0413,37.0943,37.0325,37.0943,134519.0
2017-12-18 11:10:00,42.02,42.09,42.02,42.09,102117.0,37.0855,37.1473,37.0855,37.1473,102117.0
2017-12-18 11:15:00,42.08,42.14,42.08,42.14,122109.0,37.1384,37.1914,37.1384,37.1914,122109.0
2017-12-18 11:20:00,42.13,42.14,42.03,42.03,116404.0,37.1826,37.1914,37.0943,37.0943,116404.0
2017-12-18 11:25:00,42.03,42.05,42.0,42.03,93226.0,37.0943,37.112,37.0678,37.0943,93226.0
2017-12-18 11:30:00,42.03,42.03,41.96,41.98,116864.0,37.0943,37.0943,37.0325,37.0502,116864.0
2017-12-18 11:35:00,41.97,41.99,41.95,41.98,85706.0,37.0413,37.059,37.0237,37.0502,85706.0
2017-12-18 11:40:00,41.97,41.99,41.95,41.98,63461.0,37.0413,37.059,37.0237,37.0502,63461.0
2017-12-18 11:45:00,41.98,42.02,41.96,41.98,79215.0,37.0502,37.0855,37.0325,37.0502,79215.0
2017-12-18 11:50:00,41.98,41.99,41.95,41.95,172410.0,37.0502,37.059,37.0237,37.0237,172410.0
2017-12-18 11:55:00,41.96,41.96,41.92,41.96,93736.0,37.0325,37.0325,36.9972,37.0325,93736.0
2017-12-18 12:00:00,41.95,41.98,41.94,41.96,71871.0,37.0237,37.0502,37.0149,37.0325,71871.0
2017-12-18 12:05:00,41.96,41.97,41.95,41.96,61383.0,37.0325,37.0413,37.0237,37.0325,61383.0
2017-12-18 12:10:00,41.96,42.01,41.96,42.01,104417.0,37.0325,37.0766,37.0325,37.0766,104417.0
2017-12-18 12:15:00,42.01,42.05,42.0,42.03,86902.0,37.0766,37.112,37.0678,37.0943,86902.0
2017-12-18 12:20:00,42.02,42.06,42.02,42.04,99016.0,37.0855,37.1208,37.0855,37.1031,99016.0
2017-12-18 12:25:00,42.04,42.08,42.02,42.07,64043.0,37.1031,37.1384,37.0855,37.1296,64043.0
2017-12-18 12:30:00,42.07,42.08,42.04,42.06,62015.0,37.1296,37.1384,37.1031,37.1208,62015.0
2017-12-18 12:35:00,42.06,42.07,42.05,42.07,32952.0,37.1208,37.1296,37.112,37.1296,32952.0
2017-12-18 12:40:00,42.07,42.1,42.05,42.08,78463.0,37.1296,37.1561,37.112,37.1384,78463.0
2017-12-18 12:45:00,42.09,42.1,42.07,42.09,79042.0,37.1473,37.1561,37.1296,37.1473,79042.0
2017-12-18 12:50:00,42.08,42.09,42.02,42.05,86779.0,37.1384,37.1473,37.0855,37.112,86779.0
2017-12-18 12:55:00,42.05,42.1,42.03,42.09,91895.0,37.112,37.1561,37.0943,37.1473,91895.0
2017-12-18 13:00:00,42.09,42.1,42.06,42.06,54913.0,37.1473,37.1561,37.1208,37.1208,54913.0
2017-12-18 13:05:00,42.07,42.08,42.06,42.08,47525.0,37.1296,37.1384,37.1208,37.1384,47525.0
2017-12-18 13:10:00,42.08,42.09,42.06,42.07,46726.0,37.1384,37.1473,37.1208,37.1296,46726.0
2017-12-18 13:15:00,42.07,42.09,42.05,42.05,69528.0,37.1296,37.1473,37.112,37.112,69528.0
2017-12-18 13:20:00,42.05,42.06,42.0,42.01,101252.0,37.112,37.1208,37.0678,37.0766,101252.0
2017-12-18 13:25:00,42.0,42.06,42.0,42.06,98501.0,37.0678,37.1208,37.0678,37.1208,98501.0
2017-12-18 13:30:00,42.06,42.07,42.05,42.07,80458.0,37.1208,37.1296,37.112,37.1296,80458.0
2017-12-18 13:35:00,42.06,42.07,42.05,42.06,94748.0,37.1208,37.1296,37.112,37.1208,94748.0
2017-12-18 13:40:00,42.06,42.08,42.03,42.03,152350.0,37.1208,37.1384,37.0943,37.0943,152350.0
2017-12-18 13:45:00,42.03,42.04,42.0,42.01,50211.0,37.0943,37.1031,37.0678,37.0766,50211.0
2017-12-18 13:50:00,42.01,42.02,41.98,42.02,88089.0,37.0766,37.0855,37.0502,37.0855,88089.0
2017-12-18 13:55:00,42.02,42.03,42.01,42.03,24544.0,37.0855,37.0943,37.0766,37.0943,24544.0
2017-12-18 14:00:00,42.03,42.04,42.02,42.02,82489.0,37.0943,37.1031,37.0855,37.0855,82489.0
2017-12-18 14:05:00,42.02,42.13,42.02,42.13,113567.0,37.0855,37.1826,37.0855,37.1826,113567.0
2017-12-18 14:10:00,42.13,42.19,42.11,42.16,139781.0,37.1826,37.2355,37.1649,37.209,139781.0
2017-12-18 14:15:00,42.16,42.17,42.15,42.16,74791.0,37.209,37.2179,37.2002,37.209,74791.0
2017-12-18 14:20:00,42.17,42.18,42.12,42.13,84297.0,37.2179,37.2267,37.1737,37.1826,84297.0
2017-12-18 14:25:00,42.12,42.14,42.12,42.14,78117.0,37.1737,37.1914,37.1737,37.1914,78117.0
2017-12-18 14:30:00,42.14,42.14,42.12,42.13,84455.0,37.1914,37.1914,37.1737,37.1826,84455.0
2017-12-18 14:35:00,42.13,42.13,42.11,42.13,73080.0,37.1826,37.1826,37.1649,37.1826,73080.0
2017-12-18 14:40:00,42.13,42.17,42.12,42.14,126147.0,37.1826,37.2179,37.1737,37.1914,126147.0
2017-12-18 14:45:00,42.14,42.18,42.1,42.18,128796.0,37.1914,37.2267,37.1561,37.2267,128796.0
2017-12-18 14:50:00,42.17,42.19,42.15,42.19,88473.0,37.2179,37.2355,37.2002,37.2355,88473.0
2017-12-18 14:55:00,42.18,42.19,42.15,42.19,69838.0,37.2267,37.2355,37.2002,37.2355,69838.0
2017-12-18 15:00:00,42.19,42.21,42.18,42.21,103120.0,37.2355,37.2532,37.2267,37.2532,103120.0
2017-12-18 15:05:00,42.21,42.25,42.19,42.24,208673.0,37.2532,37.2885,37.2355,37.2796,208673.0
2017-12-18 15:10:00,42.25,42.3,42.24,42.3,139418.0,37.2885,37.3326,37.2796,37.3326,139418.0
2017-12-18 15:15:00,42.3,42.32,42.27,42.3,154652.0,37.3326,37.3502,37.3061,37.3326,154652.0
2017-12-18 15:20:00,42.3,42.31,42.29,42.3,106517.0,37.3326,37.3414,37.3238,37.3326,106517.0
2017-12-18 15:25:00,42.3,42.32,42.25,42.25,166624.0,37.3326,37.3502,37.2885,37.2885,166624.0
2017-12-18 15:30:00,42.25,42.26,42.19,42.19,180492.0,37.2885,37.2973,37.2355,37.2355,180492.0
2017-12-18 15:35:00,42.2,42.24,42.19,42.21,190857.0,37.2443,37.2796,37.2355,37.2532,190857.0
2017-12-18 15:40:00,42.21,42.27,42.19,42.27,217581.0,37.2532,37.3061,37.2355,37.3061,217581.0
2017-12-18 15:45:00,42.27,42.28,42.22,42.24,253926.0,37.3061,37.3149,37.262,37.2796,253926.0
2017-12-18 15:50:00,42.23,42.24,42.15,42.19,577174.0,37.2708,37.2796,37.2002,37.2355,577174.0
2017-12-18 15:55:00,42.19,42.2,42.12,42.16,1057838.0,37.2355,37.2443,37.1737,37.209,1057838.0
2017-12-19 09:30:00,42.71,42.8,42.53,42.65,701820.0,37.6944,37.7739,37.5356,37.6415,701820.0
2017-12-19 09:35:00,42.65,42.73,42.53,42.65,310540.0,37.6415,37.7121,37.5356,37.6415,310540.0
2017-12-19 09:40:00,42.66,42.7,42.58,42.63,155764.0,37.6503,37.6856,37.5797,37.6238,155764.0
2017-12-19 09:45:00,42.63,42.7,42.58,42.59,165446.0,37.6238,37.6856,37.5797,37.5885,165446.0
2017-12-19 09:50:00,42.58,42.62,42.51,42.61,204445.0,37.5797,37.615,37.5179,37.6062,204445.0
2017-12-19 09:55:00,42.61,42.71,42.58,42.67,202210.0,37.6062,37.6944,37.5797,37.6591,202210.0
2017-12-19 10:00:00,42.67,42.69,42.58,42.59,302699.0,37.6591,37.6768,37.5797,37.5885,302699.0
2017-12-19 10:05:00,42.59,42.61,42.56,42.6,156805.0,37.5885,37.6062,37.5621,37.5974,156805.0
2017-12-19 10:10:00,42.6,42.66,42.56,42.66,159441.0,37.5974,37.6503,37.5621,37.6503,159441.0
2017-12-19 10:15:00,42.66,42.66,42.57,42.6,125664.0,37.6503,37.6503,37.5709,37.5974,125664.0
2017-12-19 10:20:00,42.59,42.6,42.54,42.55,142692.0,37.5885,37.5974,37.5444,37.5532,142692.0
2017-12-19 10:25:00,42.55,42.57,42.54,42.54,165982.0,37.5532,37.5709,37.5444,37.5444,165982.0
2017-12-19 10:30:00,42.55,42.59,42.54,42.59,137935.0,37.5532,37.5885,37.5444,37.5885,137935.0
2017-12-19 10:35:00,42.59,42.66,42.58,42.65,83995.0,37.5885,37.6503,37.5797,37.6415,83995.0
2017-12-19 10:40:00,42.65,42.7,42.62,42.68,179464.0,37.6415,37.6856,37.615,37.668,179464.0
2017-12-19 10:45:00,42.68,42.71,42.67,42.68,169857.0,37.668,37.6944,37.6591,37.668,169857.0
2017-12-19 10:50:00,42.68,42.72,42.66,42.72,110559.0,37.668,37.7033,37.6503,37.7033,110559.0
2017-12-19 10:55:00,42.72,42.78,42.69,42.71,158540.0,37.7033,37.7562,37.6768,37.6944,158540.0
2017-12-19 11:00:00,42.71,42.72,42.69,42.7,99343.0,37.6944,37.7033,37.6768,37.6856,99343.0
2017-12-19 11:05:00,42.7,42.7,42.64,42.68,84656.0,37.6856,37.6856,37.6327,37.668,84656.0
2017-12-19 11:10:00,42.68,42.72,42.63,42.72,55434.0,37.668,37.7033,37.6238,37.7033,55434.0
2017-12-19 11:15:00,42.71,42.73,42.67,42.73,55329.0,37.6944,37.7121,37.6591,37.7121,55329.0
2017-12-19 11:20:00,42.72,42.73,42.67,42.67,54079.0,37.7033,37.7121,37.6591,37.6591,54079.0
2017-12-19 11:25:00,42.67,42.69,42.66,42.68,51671.0,37.6591,37.6768,37.6503,37.668,51671.0
2017-12-19 11:30:00,42.68,42.73,42.64,42.65,123580.0,37.668,37.7121,37.6327,37.6415,123580.0
2017-12-19 11:35:00,42.64,42.65,42.59,42.62,75728.0,37.6327,37.6415,37.5885,37.615,75728.0
2017-12-19 11:40:00,42.62,42.64,42.57,42.64,76265.0,37.615,37.6327,37.5709,37.6327,76265.0
2017-12-19 11:45:00,42.64,42.69,42.62,42.65,160021.0,37.6327,37.6768,37.615,37.6415,160021.0
2017-12-19 11:50:00,42.65,42.65,42.59,42.61,87932.0,37.6415,37.6415,37.5885,37.6062,87932.0
2017-12-19 11:55:00,42.61,42.62,42.54,42.56,81717.0,37.6062,37.615,37.5444,37.5621,81717.0
2017-12-19 12:00:00,42.57,42.59,42.55,42.57,74161.0,37.5709,37.5885,37.5532,37.5709,74161.0
2017-12-19 12:05:00,42.56,42.6,42.56,42.59,86503.0,37.5621,37.5974,37.5621,37.5885,86503.0
2017-12-19 12:10:00,42.59,42.61,42.57,42.6,112670.0,37.5885,37.6062,37.5709,37.5974,112670.0
2017-12-19 12:15:00,42.59,42.62,42.59,42.61,41527.0,37.5885,37.615,37.5885,37.6062,41527.0
2017-12-19 12:20:00,42.61,42.62,42.58,42.59,58756.0,37.6062,37.615,37.5797,37.5885,58756.0
2017-12-19 12:25:00,42.59,42.6,42.58,42.59,49030.0,37.5885,37.5974,37.5797,37.5885,49030.0
2017-12-19 12:30:00,42.59,42.61,42.57,42.58,67628.0,37.5885,37.6062,37.5709,37.5797,67628.0
2017-12-19 12:35:00,42.57,42.6,42.57,42.59,68542.0,37.5709,37.5974,37.5709,37.5885,68542.0
2017-12-19 12:40:00,42.59,42.6,42.58,42.59,46456.0,37.5885,37.5974,37.5797,37.5885,46456.0
2017-12-19 12:45:00,42.59,42.62,42.56,42.61,219200.0,37.5885,37.615,37.5621,37.6062,219200.0
2017-12-19 12:50:00,42.61,42.62,42.58,42.61,84605.0,37.6062,37.615,37.5797,37.6062,84605.0
2017-12-19 12:55:00,42.62,42.62,42.58,42.59,33875.0,37.615,37.615,37.5797,37.5885,33875.0
2017-12-19 13:00:00,42.59,42.61,42.59,42.61,48839.0,37.5885,37.6062,37.5885,37.6062,48839.0
2017-12-19 13:05:00,42.6,42.62,42.58,42.59,38060.0,37.5974,37.615,37.5797,37.5885,38060.0
2017-12-19 13:10:00,42.59,42.59,42.54,42.55,49798.0,37.5885,37.5885,37.5444,37.5532,49798.0
2017-12-19 13:15:00,42.54,42.56,42.53,42.54,79504.0,37.5444,37.5621,37.5356,37.5444,79504.0
2017-12-19 13:20:00,42.54,42.54,42.45,42.47,116543.0,37.5444,37.5444,37.465,37.4826,116543.0
2017-12-19 13:25:00,42.46,42.47,42.45,42.46,25867.0,37.4738,37.4826,37.465,37.4738,25867.0
2017-12-19 13:30:00,42.46,42.49,42.45,42.48,59353.0,37.4738,37.5003,37.465,37.4915,59353.0
2017-12-19 13:35:00,42.48,42.49,42.45,42.46,28046.0,37.4915,37.5003,37.465,37.4738,28046.0
2017-12-19 13:40:00,42.46,42.5,42.45,42.49,89625.0,37.4738,37.5091,37.465,37.5003,89625.0
2017-12-19 13:45:00,42.5,42.51,42.47,42.5,72738.0,37.5091,37.5179,37.4826,37.5091,72738.0
2017-12-19 13:50:00,42.5,42.51,42.45,42.45,74899.0,37.5091,37.5179,37.465,37.465,74899.0
2017-12-19 13:55:00,42.45,42.48,42.45,42.46,76014.0,37.465,37.4915,37.465,37.4738,76014.0
2017-12-19 14:00:00,42.46,42.49,42.45,42.48,67535.0,37.4738,37.5003,37.465,37.4915,67535.0
2017-12-19 14:05:00,42.48,42.49,42.44,42.47,90140.0,37.4915,37.5003,37.4562,37.4826,90140.0
2017-12-19 14:10:00,42.46,42.49,42.45,42.46,103227.0,37.4738,37.5003,37.465,37.4738,103227.0
2017-12-19 14:15:00,42.45,42.46,42.45,42.45,31612.0,37.465,37.4738,37.465,37.465,31612.0
2017-12-19 14:20:00,42.45,42.52,42.45,42.52,70523.0,37.465,37.5268,37.465,37.5268,70523.0
2017-12-19 14:25:00,42.51,42.52,42.49,42.5,46229.0,37.5179,37.5268,37.5003,37.5091,46229.0
2017-12-19 14:30:00,42.51,42.54,42.47,42.54,164288.0,37.5179,37.5444,37.4826,37.5444,164288.0
2017-12-19 14:35:00,42.54,42.54,42.49,42.5,62812.0,37.5444,37.5444,37.5003,37.5091,62812.0
2017-12-19 14:40:00,42.5,42.52,42.48,42.5,55160.0,37.5091,37.5268,37.4915,37.5091,55160.0
2017-12-19 14:45:00,42.5,42.52,42.49,42.51,40726.0,37.5091,37.5268,37.5003,37.5179,40726.0
2017-12-19 14:50:00,42.51,42.52,42.45,42.47,75058.0,37.5179,37.5268,37.465,37.4826,75058.0
2017-12-19 14:55:00,42.47,42.48,42.45,42.46,43185.0,37.4826,37.4915,37.465,37.4738,43185.0
2017-12-19 15:00:00,42.46,42.52,42.46,42.5,123307.0,37.4738,37.5268,37.4738,37.5091,123307.0
2017-12-19 15:05:00,42.5,42.51,42.48,42.49,141890.0,37.5091,37.5179,37.4915,37.5003,141890.0
2017-12-19 15:10:00,42.49,42.51,42.46,42.5,100162.0,37.5003,37.5179,37.4738,37.5091,100162.0
2017-12-19 15:15:00,42.5,42.51,42.49,42.5,68873.0,37.5091,37.5179,37.5003,37.5091,68873.0
2017-12-19 15:20:00,42.49,42.51,42.46,42.48,121827.0,37.5003,37.5179,37.4738,37.4915,121827.0
2017-12-19 15:25:00,42.48,42.48,42.45,42.46,91004.0,37.4915,37.4915,37.465,37.4738,91004.0
2017-12-19 15:30:00,42.47,42.5,42.46,42.48,174819.0,37.4826,37.5091,37.4738,37.4915,174819.0
2017-12-19 15:35:00,42.48,42.49,42.45,42.46,87911.0,37.4915,37.5003,37.465,37.4738,87911.0
2017-12-19 15:40:00,42.46,42.5,42.45,42.47,160813.0,37.4738,37.5091,37.465,37.4826,160813.0
2017-12-19 15:45:00,42.47,42.48,42.46,42.47,371594.0,37.4826,37.4915,37.4738,37.4826,371594.0
2017-12-19 15:50:00,42.47,42.49,42.46,42.48,328046.0,37.4826,37.5003,37.4738,37.4915,328046.0
2017-12-19 15:55:00,42.48,42.5,42.47,42.49,890881.0,37.4915,37.5091,37.4826,37.5003,890881.0
2017-12-20 09:30:00,42.74,42.77,42.63,42.73,198922.0,37.7209,37.7474,37.6238,37.7121,198922.0
2017-12-20 09:35:00,42.74,42.74,42.59,42.6,61801.0,37.7209,37.7209,37.5885,37.5974,61801.0
2017-12-20 09:40:00,42.6,42.65,42.45,42.47,124161.0,37.5974,37.6415,37.465,37.4826,124161.0
2017-12-20 09:45:00,42.48,42.53,42.45,42.5,46138.0,37.4915,37.5356,37.465,37.5091,46138.0
2017-12-20 09:50:00,42.49,42.54,42.45,42.47,161104.0,37.5003,37.5444,37.465,37.4826,161104.0
2017-12-20 09:55:00,42.48,42.64,42.48,42.62,49214.0,37.4915,37.6327,37.4915,37.615,49214.0
2017-12-20 10:00:00,42.63,42.67,42.62,42.66,120108.0,37.6238,37.6591,37.615,37.6503,120108.0
2017-12-20 10:05:00,42.66,42.7,42.64,42.68,167130.0,37.6503,37.6856,37.6327,37.668,167130.0
2017-12-20 10:10:00,42.68,42.77,42.68,42.77,156779.0,37.668,37.7474,37.668,37.7474,156779.0
2017-12-20 10:15:00,42.77,42.78,42.66,42.69,86882.0,37.7474,37.7562,37.6503,37.6768,86882.0
2017-12-20 10:20:00,42.68,42.68,42.6,42.6,44930.0,37.668,37.668,37.5974,37.5974,44930.0
2017-12-20 10:25:00,42.6,42.61,42.55,42.59,43479.0,37.5974,37.6062,37.5532,37.5885,43479.0
2017-12-20 10:30:00,42.6,42.66,42.55,42.56,103964.0,37.5974,37.6503,37.5532,37.5621,103964.0
2017-12-20 10:35:00,42.56,42.57,42.47,42.51,94072.0,37.5621,37.5709,37.4826,37.5179,94072.0
2017-12-20 10:40:00,42.51,42.55,42.46,42.47,101838.0,37.5179,37.5532,37.4738,37.4826,101838.0
2017-12-20 10:45:00,42.47,42.48,42.43,42.48,99622.0,37.4826,37.4915,37.4473,37.4915,99622.0
2017-12-20 10:50:00,42.48,42.54,42.48,42.53,53711.0,37.4915,37.5444,37.4915,37.5356,53711.0
2017-12-20 10:55:00,42.53,42.57,42.51,42.57,174475.0,37.5356,37.5709,37.5179,37.5709,174475.0
2017-12-20 11:00:00,42.57,42.61,42.53,42.57,71325.0,37.5709,37.6062,37.5356,37.5709,71325.0
2017-12-20 11:05:00,42.56,42.58,42.51,42.52,60331.0,37.5621,37.5797,37.5179,37.5268,60331.0
2017-12-20 11:10:00,42.52,42.55,42.51,42.53,26612.0,37.5268,37.5532,37.5179,37.5356,26612.0
2017-12-20 11:15:00,42.53,42.54,42.5,42.51,57574.0,37.5356,37.5444,37.5091,37.5179,57574.0
2017-12-20 11:20:00,42.51,42.51,42.46,42.48,63462.0,37.5179,37.5179,37.4738,37.4915,63462.0
2017-12-20 11:25:00,42.48,42.48,42.42,42.44,36864.0,37.4915,37.4915,37.4385,37.4562,36864.0
2017-12-20 11:30:00,42.43,42.48,42.42,42.48,39011.0,37.4473,37.4915,37.4385,37.4915,39011.0
2017-12-20 11:35:00,42.48,42.49,42.45,42.46,105777.0,37.4915,37.5003,37.465,37.4738,105777.0
2017-12-20 11:40:00,42.46,42.51,42.46,42.47,109727.0,37.4738,37.5179,37.4738,37.4826,109727.0
2017-12-20 11:45:00,42.46,42.47,42.41,42.43,32863.0,37.4738,37.4826,37.4297,37.4473,32863.0
2017-12-20 11:50:00,42.42,42.43,42.41,42.42,18412.0,37.4385,37.4473,37.4297,37.4385,18412.0
2017-12-20 11:55:00,42.43,42.43,42.39,42.43,62012.0,37.4473,37.4473,37.412,37.4473,62012.0
2017-12-20 12:00:00,42.43,42.46,42.41,42.45,25930.0,37.4473,37.4738,37.4297,37.465,25930.0
2017-12-20 12:05:00,42.45,42.45,42.4,42.41,25236.0,37.465,37.465,37.4209,37.4297,25236.0
2017-12-20 12:10:00,42.42,42.44,42.42,42.44,47781.0,37.4385,37.4562,37.4385,37.4562,47781.0
2017-12-20 12:15:00,42.44,42.5,42.44,42.49,34823.0,37.4562,37.5091,37.4562,37.5003,34823.0
2017-12-20 12:20:00,42.49,42.52,42.48,42.51,33481.0,37.5003,37.5268,37.4915,37.5179,33481.0
2017-12-20 12:25:00,42.5,42.52,42.48,42.49,24363.0,37.5091,37.5268,37.4915,37.5003,24363.0
2017-12-20 12:30:00,42.49,42.49,42.44,42.45,19460.0,37.5003,37.5003,37.4562,37.465,19460.0
2017-12-20 12:35:00,42.45,42.46,42.42,42.43,35068.0,37.465,37.4738,37.4385,37.4473,35068.0
2017-12-20 12:40:00,42.43,42.47,42.42,42.45,32429.0,37.4473,37.4826,37.4385,37.465,32429.0
2017-12-20 12:45:00,42.46,42.52,42.45,42.52,27061.0,37.4738,37.5268,37.465,37.5268,27061.0
2017-12-20 12:50:00,42.52,42.52,42.49,42.49,13251.0,37.5268,37.5268,37.5003,37.5003,13251.0
2017-12-20 12:55:00,42.49,42.5,42.47,42.49,27051.0,37.5003,37.5091,37.4826,37.5003,27051.0
2017-12-20 13:00:00,42.49,42.51,42.49,42.51,11573.0,37.5003,37.5179,37.5003,37.5179,11573.0
2017-12-20 13:05:00,42.51,42.51,42.48,42.48,27754.0,37.5179,37.5179,37.4915,37.4915,27754.0
2017-12-20 13:10:00,42.48,42.51,42.46,42.47,53227.0,37.4915,37.5179,37.4738,37.4826,53227.0
2017-12-20 13:15:00,42.47,42.49,42.47,42.47,19942.0,37.4826,37.5003,37.4826,37.4826,19942.0
2017-12-20 13:20:00,42.48,42.49,42.45,42.46,75186.0,37.4915,37.5003,37.465,37.4738,75186.0
2017-12-20 13:25:00,42.46,42.47,42.45,42.46,37947.0,37.4738,37.4826,37.465,37.4738,37947.0
2017-12-20 13:30:00,42.46,42.47,42.45,42.47,148972.0,37.4738,37.4826,37.465,37.4826,148972.0
2017-12-20 13:35:00,42.47,42.49,42.46,42.48,39117.0,37.4826,37.5003,37.4738,37.4915,39117.0
2017-12-20 13:40:00,42.49,42.5,42.48,42.5,16468.0,37.5003,37.5091,37.4915,37.5091,16468.0
2017-12-20 13:45:00,42.5,42.52,42.48,42.52,33247.0,37.5091,37.5268,37.4915,37.5268,33247.0
2017-12-20 13:50:00,42.52,42.52,42.49,42.5,50169.0,37.5268,37.5268,37.5003,37.5091,50169.0
2017-12-20 13:55:00,42.49,42.54,42.49,42.54,52221.0,37.5003,37.5444,37.5003,37.5444,52221.0
2017-12-20 14:00:00,42.53,42.58,42.53,42.54,59116.0,37.5356,37.5797,37.5356,37.5444,59116.0
2017-12-20 14:05:00,42.55,42.55,42.52,42.52,26067.0,37.5532,37.5532,37.5268,37.5268,26067.0
2017-12-20 14:10:00,42.52,42.53,42.51,42.52,41919.0,37.5268,37.5356,37.5179,37.5268,41919.0
2017-12-20 14:15:00,42.52,42.53,42.5,42.51,52487.0,37.5268,37.5356,37.5091,37.5179,52487.0
2017-12-20 14:20:00,42.51,42.53,42.5,42.51,38504.0,37.5179,37.5356,37.5091,37.5179,38504.0
2017-12-20 14:25:00,42.51,42.51,42.49,42.51,47222.0,37.5179,37.5179,37.5003,37.5179,47222.0
2017-12-20 14:30:00,42.51,42.51,42.49,42.51,39886.0,37.5179,37.5179,37.5003,37.5179,39886.0
2017-12-20 14:35:00,42.51,42.51,42.44,42.45,138632.0,37.5179,37.5179,37.4562,37.465,138632.0
2017-12-20 14:40:00,42.45,42.46,42.42,42.46,192080.0,37.465,37.4738,37.4385,37.4738,192080.0
2017-12-20 14:45:00,42.46,42.5,42.45,42.5,40943.0,37.4738,37.5091,37.465,37.5091,40943.0
2017-12-20 14:50:00,42.5,42.51,42.49,42.5,17877.0,37.5091,37.5179,37.5003,37.5091,17877.0
2017-12-20 14:55:00,42.5,42.53,42.48,42.52,61339.0,37.5091,37.5356,37.4915,37.5268,61339.0
2017-12-20 15:00:00,42.52,42.53,42.5,42.51,40340.0,37.5268,37.5356,37.5091,37.5179,40340.0
2017-12-20 15:05:00,42.51,42.52,42.49,42.5,53577.0,37.5179,37.5268,37.5003,37.5091,53577.0
2017-12-20 15:10:00,42.49,42.5,42.47,42.48,25027.0,37.5003,37.5091,37.4826,37.4915,25027.0
2017-12-20 15:15:00,42.48,42.51,42.47,42.5,91039.0,37.4915,37.5179,37.4826,37.5091,91039.0
2017-12-20 15:20:00,42.5,42.51,42.49,42.51,72656.0,37.5091,37.5179,37.5003,37.5179,72656.0
2017-12-20 15:25:00,42.51,42.53,42.49,42.52,63839.0,37.5179,37.5356,37.5003,37.5268,63839.0
2017-12-20 15:30:00,42.52,42.54,42.51,42.53,52510.0,37.5268,37.5444,37.5179,37.5356,52510.0
2017-12-20 15:35:00,42.53,42.55,42.51,42.55,167914.0,37.5356,37.5532,37.5179,37.5532,167914.0
2017-12-20 15:40:00,42.54,42.57,42.54,42.55,198994.0,37.5444,37.5709,37.5444,37.5532,198994.0
2017-12-20 15:45:00,42.55,42.55,42.5,42.52,145659.0,37.5532,37.5532,37.5091,37.5268,145659.0
2017-12-20 15:50:00,42.51,42.55,42.5,42.53,141649.0,37.5179,37.5532,37.5091,37.5356,141649.0
2017-12-20 15:55:00,42.52,42.56,42.5,42.53,352971.0,37.5268,37.5621,37.5091,37.5356,352971.0
2017-12-21 09:30:00,42.58,42.75,42.5,42.69,234728.0,37.5797,37.7297,37.5091,37.6768,234728.0
2017-12-21 09:35:00,42.68,42.7,42.53,42.61,142557.0,37.668,37.6856,37.5356,37.6062,142557.0
2017-12-21 09:40:00,42.61,42.61,42.47,42.47,156421.0,37.6062,37.6062,37.4826,37.4826,156421.0
2017-12-21 09:45:00,42.48,42.52,42.44,42.5,61181.0,37.4915,37.5268,37.4562,37.5091,61181.0
2017-12-21 09:50:00,42.5,42.5,42.44,42.45,104587.0,37.5091,37.5091,37.4562,37.465,104587.0
2017-12-21 09:55:00,42.46,42.51,42.45,42.5,93124.0,37.4738,37.5179,37.465,37.5091,93124.0
2017-12-21 10:00:00,42.51,42.54,42.49,42.5,77278.0,37.5179,37.5444,37.5003,37.5091,77278.0
2017-12-21 10:05:00,42.5,42.5,42.46,42.49,78409.0,37.5091,37.5091,37.4738,37.5003,78409.0
2017-12-21 10:10:00,42.48,42.5,42.46,42.5,92677.0,37.4915,37.5091,37.4738,37.5091,92677.0
2017-12-21 10:15:00,42.5,42.51,42.45,42.47,87045.0,37.5091,37.5179,37.465,37.4826,87045.0
2017-12-21 10:20:00,42.47,42.47,42.45,42.46,53668.0,37.4826,37.4826,37.465,37.4738,53668.0
2017-12-21 10:25:00,42.45,42.46,42.41,42.42,170978.0,37.465,37.4738,37.4297,37.4385,170978.0
2017-12-21 10:30:00,42.43,42.43,42.33,42.37,121003.0,37.4473,37.4473,37.3591,37.3944,121003.0
2017-12-21 10:35:00,42.37,42.41,42.35,42.35,76296.0,37.3944,37.4297,37.3767,37.3767,76296.0
2017-12-21 10:40:00,42.35,42.39,42.34,42.35,73259.0,37.3767,37.412,37.3679,37.3767,73259.0
2017-12-21 10:45:00,42.34,42.34,42.3,42.33,64823.0,37.3679,37.3679,37.3326,37.3591,64823.0
2017-12-21 10:50:00,42.33,42.33,42.3,42.33,49609.0,37.3591,37.3591,37.3326,37.3591,49609.0
2017-12-21 10:55:00,42.33,42.35,42.3,42.32,31417.0,37.3591,37.3767,37.3326,37.3502,31417.0
2017-12-21 11:00:00,42.32,42.33,42.28,42.3,64266.0,37.3502,37.3591,37.3149,37.3326,64266.0
2017-12-21 11:05:00,42.29,42.32,42.29,42.31,39951.0,37.3238,37.3502,37.3238,37.3414,39951.0
2017-12-21 11:10:00,42.31,42.37,42.31,42.34,46789.0,37.3414,37.3944,37.3414,37.3679,46789.0
2017-12-21 11:15:00,42.34,42.37,42.33,42.36,51859.0,37.3679,37.3944,37.3591,37.3855,51859.0
2017-12-21 11:20:00,42.36,42.38,42.35,42.36,49545.0,37.3855,37.4032,37.3767,37.3855,49545.0
2017-12-21 11:25:00,42.36,42.37,42.33,42.36,63441.0,37.3855,37.3944,37.3591,37.3855,63441.0
2017-12-21 11:30:00,42.36,42.41,42.35,42.39,71128.0,37.3855,37.4297,37.3767,37.412,71128.0
2017-12-21 11:35:00,42.39,42.44,42.38,42.42,64961.0,37.412,37.4562,37.4032,37.4385,64961.0
2017-12-21 11:40:00,42.41,42.43,42.4,42.43,45635.0,37.4297,37.4473,37.4209,37.4473,45635.0
2017-12-21 11:45:00,42.43,42.43,42.4,42.42,33347.0,37.4473,37.4473,37.4209,37.4385,33347.0
2017-12-21 11:50:00,42.42,42.42,42.4,42.41,51361.0,37.4385,37.4385,37.4209,37.4297,51361.0
2017-12-21 11:55:00,42.4,42.43,42.4,42.41,65965.0,37.4209,37.4473,37.4209,37.4297,65965.0
2017-12-21 12:00:00,42.41,42.41,42.35,42.36,59216.0,37.4297,37.4297,37.3767,37.3855,59216.0
2017-12-21 12:05:00,42.35,42.38,42.35,42.35,52221.0,37.3767,37.4032,37.3767,37.3767,52221.0
2017-12-21 12:10:00,42.36,42.36,42.29,42.29,53576.0,37.3855,37.3855,37.3238,37.3238,53576.0
2017-12-21 12:15:00,42.29,42.3,42.23,42.23,89813.0,37.3238,37.3326,37.2708,37.2708,89813.0
2017-12-21 12:20:00,42.23,42.26,42.23,42.24,47123.0,37.2708,37.2973,37.2708,37.2796,47123.0
2017-12-21 12:25:00,42.25,42.25,42.24,42.25,17782.0,37.2885,37.2885,37.2796,37.2885,17782.0
2017-12-21 12:30:00,42.25,42.25,42.22,42.23,45042.0,37.2885,37.2885,37.262,37.2708,45042.0
2017-12-21 12:35:00,42.23,42.28,42.22,42.28,27154.0,37.2708,37.3149,37.262,37.3149,27154.0
2017-12-21 12:40:00,42.29,42.29,42.24,42.25,19391.0,37.3238,37.3238,37.2796,37.2885,19391.0
2017-12-21 12:45:00,42.24,42.25,42.2,42.21,63418.0,37.2796,37.2885,37.2443,37.2532,63418.0
2017-12-21 12:50:00,42.22,42.25,42.2,42.21,51361.0,37.262,37.2885,37.2443,37.2532,51361.0
2017-12-21 12:55:00,42.21,42.27,42.2,42.24,55910.0,37.2532,37.3061,37.2443,37.2796,55910.0
2017-12-21 13:00:00,42.25,42.27,42.24,42.25,20839.0,37.2885,37.3061,37.2796,37.2885,20839.0
2017-12-21 13:05:00,42.26,42.29,42.24,42.29,33772.0,37.2973,37.3238,37.2796,37.3238,33772.0
2017-12-21 13:10:00,42.29,42.3,42.28,42.29,23270.0,37.3238,37.3326,37.3149,37.3238,23270.0
2017-12-21 13:15:00,42.29,42.29,42.28,42.29,16792.0,37.3238,37.3238,37.3149,37.3238,16792.0
2017-12-21 13:20:00,42.29,42.3,42.27,42.28,36993.0,37.3238,37.3326,37.3061,37.3149,36993.0
2017-12-21 13:25:00,42.28,42.28,42.24,42.24,28894.0,37.3149,37.3149,37.2796,37.2796,28894.0
2017-12-21 13:30:00,42.25,42.25,42.23,42.23,15266.0,37.2885,37.2885,37.2708,37.2708,15266.0
2017-12-21 13:35:00,42.24,42.25,42.23,42.25,18225.0,37.2796,37.2885,37.2708,37.2885,18225.0
2017-12-21 13:40:00,42.24,42.25,42.23,42.23,24964.0,37.2796,37.2885,37.2708,37.2708,24964.0
2017-12-21 13:45:00,42.24,42.25,42.23,42.24,17455.0,37.2796,37.2885,37.2708,37.2796,17455.0
2017-12-21 13:50:00,42.23,42.24,42.22,42.23,29293.0,37.2708,37.2796,37.262,37.2708,29293.0
2017-12-21 13:55:00,42.24,42.24,42.22,42.22,15080.0,37.2796,37.2796,37.262,37.262,15080.0
2017-12-21 14:00:00,42.22,42.24,42.2,42.24,75987.0,37.262,37.2796,37.2443,37.2796,75987.0
2017-12-21 14:05:00,42.25,42.25,42.22,42.23,21800.0,37.2885,37.2885,37.262,37.2708,21800.0
2017-12-21 14:10:00,42.22,42.24,42.22,42.23,82162.0,37.262,37.2796,37.262,37.2708,82162.0
2017-12-21 14:15:00,42.23,42.26,42.23,42.23,78105.0,37.2708,37.2973,37.2708,37.2708,78105.0
2017-12-21 14:20:00,42.23,42.26,42.23,42.25,49349.0,37.2708,37.2973,37.2708,37.2885,49349.0
2017-12-21 14:25:00,42.25,42.27,42.24,42.26,41240.0,37.2885,37.3061,37.2796,37.2973,41240.0
2017-12-21 14:30:00,42.25,42.27,42.25,42.27,22992.0,37.2885,37.3061,37.2885,37.3061,22992.0
2017-12-21 14:35:00,42.27,42.29,42.26,42.29,49296.0,37.3061,37.3238,37.2973,37.3238,49296.0
2017-12-21 14:40:00,42.28,42.29,42.27,42.27,23456.0,37.3149,37.3238,37.3061,37.3061,23456.0
2017-12-21 14:45:00,42.28,42.28,42.25,42.26,63406.0,37.3149,37.3149,37.2885,37.2973,63406.0
2017-12-21 14:50:00,42.26,42.3,42.25,42.28,64976.0,37.2973,37.3326,37.2885,37.3149,64976.0
2017-12-21 14:55:00,42.28,42.28,42.26,42.27,27655.0,37.3149,37.3149,37.2973,37.3061,27655.0
2017-12-21 15:00:00,42.27,42.28,42.25,42.26,43986.0,37.3061,37.3149,37.2885,37.2973,43986.0
2017-12-21 15:05:00,42.25,42.27,42.25,42.26,40376.0,37.2885,37.3061,37.2885,37.2973,40376.0
2017-12-21 15:10:00,42.26,42.26,42.23,42.25,66822.0,37.2973,37.2973,37.2708,37.2885,66822.0
2017-12-21 15:15:00,42.25,42.25,42.2,42.22,100873.0,37.2885,37.2885,37.2443,37.262,100873.0
2017-12-21 15:20:00,42.23,42.25,42.22,42.23,65682.0,37.2708,37.2885,37.262,37.2708,65682.0
2017-12-21 15:25:00,42.24,42.25,42.22,42.24,62175.0,37.2796,37.2885,37.262,37.2796,62175.0
2017-12-21 15:30:00,42.24,42.26,42.23,42.26,58794.0,37.2796,37.2973,37.2708,37.2973,58794.0
2017-12-21 15:35:00,42.25,42.26,42.24,42.25,76028.0,37.2885,37.2973,37.2796,37.2885,76028.0
2017-12-21 15:40:00,42.25,42.26,42.23,42.25,88168.0,37.2885,37.2973,37.2708,37.2885,88168.0
2017-12-21 15:45:00,42.26,42.27,42.2,42.2,157982.0,37.2973,37.3061,37.2443,37.2443,157982.0
2017-12-21 15:50:00,42.2,42.21,42.2,42.21,148858.0,37.2443,37.2532,37.2443,37.2532,148858.0
2017-12-21 15:55:00,42.21,42.21,42.13,42.16,890226.0,37.2532,37.2532,37.1826,37.209,890226.0
2017-12-22 09:30:00,42.3,42.31,42.17,42.18,115331.0,37.3326,37.3414,37.2179,37.2267,115331.0
2017-12-22 09:35:00,42.19,42.19,42.06,42.1,75684.0,37.2355,37.2355,37.1208,37.1561,75684.0
2017-12-22 09:40:00,42.09,42.1,41.98,42.01,95630.0,37.1473,37.1561,37.0502,37.0766,95630.0
2017-12-22 09:45:00,42.03,42.07,41.89,41.9,78280.0,37.0943,37.1296,36.9707,36.9796,78280.0
2017-12-22 09:50:00,41.9,42.01,41.87,41.99,81125.0,36.9796,37.0766,36.9531,37.059,81125.0
2017-12-22 09:55:00,41.98,41.98,41.85,41.85,72310.0,37.0502,37.0502,36.9354,36.9354,72310.0
2017-12-22 10:00:00,41.86,41.98,41.84,41.98,149769.0,36.9443,37.0502,36.9266,37.0502,149769.0
2017-12-22 10:05:00,41.98,41.99,41.94,41.94,71701.0,37.0502,37.059,37.0149,37.0149,71701.0
2017-12-22 10:10:00,41.94,41.95,41.89,41.93,59857.0,37.0149,37.0237,36.9707,37.006,59857.0
2017-12-22 10:15:00,41.93,41.96,41.9,41.91,47390.0,37.006,37.0325,36.9796,36.9884,47390.0
2017-12-22 10:20:00,41.91,42.02,41.91,42.01,66347.0,36.9884,37.0855,36.9884,37.0766,66347.0
2017-12-22 10:25:00,42.01,42.01,41.96,41.97,102415.0,37.0766,37.0766,37.0325,37.0413,102415.0
2017-12-22 10:30:00,41.97,42.0,41.95,41.95,40510.0,37.0413,37.0678,37.0237,37.0237,40510.0
2017-12-22 10:35:00,41.96,41.99,41.95,41.99,83581.0,37.0325,37.059,37.0237,37.059,83581.0
2017-12-22 10:40:00,41.98,41.99,41.95,41.97,34950.0,37.0502,37.059,37.0237,37.0413,34950.0
2017-12-22 10:45:00,41.97,41.97,41.93,41.96,25529.0,37.0413,37.0413,37.006,37.0325,25529.0
2017-12-22 10:50:00,41.96,42.01,41.95,42.0,54793.0,37.0325,37.0766,37.0237,37.0678,54793.0
2017-12-22 10:55:00,42.0,42.01,41.92,41.92,54554.0,37.0678,37.0766,36.9972,36.9972,54554.0
2017-12-22 11:00:00,41.93,41.94,41.92,41.92,26734.0,37.006,37.0149,36.9972,36.9972,26734.0
2017-12-22 11:05:00,41.92,41.93,41.84,41.88,50094.0,36.9972,37.006,36.9266,36.9619,50094.0
2017-12-22 11:10:00,41.88,41.89,41.82,41.85,110675.0,36.9619,36.9707,36.909,36.9354,110675.0
2017-12-22 11:15:00,41.85,41.91,41.85,41.9,40514.0,36.9354,36.9884,36.9354,36.9796,40514.0
2017-12-22 11:20:00,41.9,41.93,41.89,41.91,29147.0,36.9796,37.006,36.9707,36.9884,29147.0
2017-12-22 11:25:00,41.91,41.92,41.88,41.9,38943.0,36.9884,36.9972,36.9619,36.9796,38943.0
2017-12-22 11:30:00,41.91,41.91,41.81,41.87,106656.0,36.9884,36.9884,36.9001,36.9531,106656.0
2017-12-22 11:35:00,41.87,41.88,41.82,41.87,43635.0,36.9531,36.9619,36.909,36.9531,43635.0
2017-12-22 11:40:00,41.86,41.88,41.84,41.87,27099.0,36.9443,36.9619,36.9266,36.9531,27099.0
2017-12-22 11:45:00,41.88,41.92,41.87,41.91,33377.0,36.9619,36.9972,36.9531,36.9884,33377.0
2017-12-22 11:50:00,41.91,41.92,41.89,41.89,23449.0,36.9884,36.9972,36.9707,36.9707,23449.0
2017-12-22 11:55:00,41.9,41.93,41.89,41.93,21083.0,36.9796,37.006,36.9707,37.006,21083.0
2017-12-22 12:00:00,41.92,41.94,41.92,41.93,30177.0,36.9972,37.0149,36.9972,37.006,30177.0
2017-12-22 12:05:00,41.92,41.94,41.89,41.92,102482.0,36.9972,37.0149,36.9707,36.9972,102482.0
2017-12-22 12:10:00,41.93,41.95,41.92,41.94,30384.0,37.006,37.0237,36.9972,37.0149,30384.0
2017-12-22 12:15:00,41.95,41.97,41.93,41.97,47637.0,37.0237,37.0413,37.006,37.0413,47637.0
2017-12-22 12:20:00,41.97,42.0,41.96,42.0,71169.0,37.0413,37.0678,37.0325,37.0678,71169.0
2017-12-22 12:25:00,42.0,42.01,41.97,41.98,38612.0,37.0678,37.0766,37.0413,37.0502,38612.0
2017-12-22 12:30:00,41.98,41.99,41.97,41.98,14527.0,37.0502,37.059,37.0413,37.0502,14527.0
2017-12-22 12:35:00,41.99,41.99,41.97,41.98,12163.0,37.059,37.059,37.0413,37.0502,12163.0
2017-12-22 12:40:00,41.98,41.98,41.95,41.98,46850.0,37.0502,37.0502,37.0237,37.0502,46850.0
2017-12-22 12:45:00,41.98,42.0,41.97,41.98,24232.0,37.0502,37.0678,37.0413,37.0502,24232.0
2017-12-22 12:50:00,41.98,41.99,41.97,41.98,17246.0,37.0502,37.059,37.0413,37.0502,17246.0
2017-12-22 12:55:00,41.98,41.99,41.97,41.98,16771.0,37.0502,37.059,37.0413,37.0502,16771.0
2017-12-22 13:00:00,41.99,41.99,41.98,41.98,6894.0,37.059,37.059,37.0502,37.0502,6894.0
2017-12-22 13:05:00,41.99,42.01,41.98,42.0,59258.0,37.059,37.0766,37.0502,37.0678,59258.0
2017-12-22 13:10:00,42.0,42.01,41.99,42.01,50843.0,37.0678,37.0766,37.059,37.0766,50843.0
2017-12-22 13:15:00,42.01,42.04,42.01,42.04,15008.0,37.0766,37.1031,37.0766,37.1031,15008.0
2017-12-22 13:20:00,42.03,42.06,42.03,42.05,27008.0,37.0943,37.1208,37.0943,37.112,27008.0
2017-12-22 13:25:00,42.05,42.07,42.04,42.07,27046.0,37.112,37.1296,37.1031,37.1296,27046.0
2017-12-22 13:30:00,42.07,42.07,42.03,42.04,45868.0,37.1296,37.1296,37.0943,37.1031,45868.0
2017-12-22 13:35:00,42.05,42.05,42.03,42.05,38451.0,37.112,37.112,37.0943,37.112,38451.0
2017-12-22 13:40:00,42.04,42.07,42.03,42.07,44577.0,37.1031,37.1296,37.0943,37.1296,44577.0
2017-12-22 13:45:00,42.06,42.09,42.06,42.06,30307.0,37.1208,37.1473,37.1208,37.1208,30307.0
2017-12-22 13:50:00,42.06,42.07,42.05,42.07,32207.0,37.1208,37.1296,37.112,37.1296,32207.0
2017-12-22 13:55:00,42.07,42.08,42.06,42.07,20429.0,37.1296,37.1384,37.1208,37.1296,20429.0
2017-12-22 14:00:00,42.07,42.08,42.06,42.08,25232.0,37.1296,37.1384,37.1208,37.1384,25232.0
2017-12-22 14:05:00,42.07,42.09,42.07,42.07,22691.0,37.1296,37.1473,37.1296,37.1296,22691.0
2017-12-22 14:10:00,42.08,42.12,42.07,42.11,33105.0,37.1384,37.1737,37.1296,37.1649,33105.0
2017-12-22 14:15:00,42.11,42.12,42.1,42.12,15470.0,37.1649,37.1737,37.1561,37.1737,15470.0
2017-12-22 14:20:00,42.12,42.13,42.11,42.12,22298.0,37.1737,37.1826,37.1649,37.1737,22298.0
2017-12-22 14:25:00,42.13,42.13,42.09,42.09,29583.0,37.1826,37.1826,37.1473,37.1473,29583.0
2017-12-22 14:30:00,42.09,42.13,42.09,42.12,27541.0,37.1473,37.1826,37.1473,37.1737,27541.0
2017-12-22 14:35:00,42.12,42.12,42.1,42.12,29701.0,37.1737,37.1737,37.1561,37.1737,29701.0
2017-12-22 14:40:00,42.12,42.13,42.1,42.11,21807.0,37.1737,37.1826,37.1561,37.1649,21807.0
2017-12-22 14:45:00,42.1,42.14,42.1,42.13,23115.0,37.1561,37.1914,37.1561,37.1826,23115.0
2017-12-22 14:50:00,42.13,42.15,42.12,42.14,22623.0,37.1826,37.2002,37.1737,37.1914,22623.0
2017-12-22 14:55:00,42.13,42.14,42.12,42.13,17801.0,37.1826,37.1914,37.1737,37.1826,17801.0
2017-12-22 15:00:00,42.13,42.13,42.07,42.08,58398.0,37.1826,37.1826,37.1296,37.1384,58398.0
2017-12-22 15:05:00,42.08,42.09,42.08,42.08,22633.0,37.1384,37.1473,37.1384,37.1384,22633.0
2017-12-22 15:10:00,42.09,42.09,42.05,42.06,43614.0,37.1473,37.1473,37.112,37.1208,43614.0
2017-12-22 15:15:00,42.06,42.07,42.04,42.07,39884.0,37.1208,37.1296,37.1031,37.1296,39884.0
2017-12-22 15:20:00,42.07,42.07,42.02,42.02,51756.0,37.1296,37.1296,37.0855,37.0855,51756.0
2017-12-22 15:25:00,42.02,42.06,42.02,42.06,61196.0,37.0855,37.1208,37.0855,37.1208,61196.0
2017-12-22 15:30:00,42.06,42.08,42.06,42.06,37226.0,37.1208,37.1384,37.1208,37.1208,37226.0
2017-12-22 15:35:00,42.06,42.08,42.06,42.07,49375.0,37.1208,37.1384,37.1208,37.1296,49375.0
2017-12-22 15:40:00,42.06,42.07,42.01,42.04,78248.0,37.1208,37.1296,37.0766,37.1031,78248.0
2017-12-22 15:45:00,42.03,42.06,42.02,42.04,180022.0,37.0943,37.1208,37.0855,37.1031,180022.0
2017-12-22 15:50:00,42.04,42.04,42.02,42.04,85653.0,37.1031,37.1031,37.0855,37.1031,85653.0
2017-12-22 15:55:00,42.04,42.06,42.02,42.02,327405.0,37.1031,37.1208,37.0855,37.0855,327405.0
2017-12-26 09:30:00,41.86,42.09,41.8,42.0,121830.0,36.9443,37.1473,36.8913,37.0678,121830.0
2017-12-26 09:35:00,42.0,42.05,41.97,41.99,50502.0,37.0678,37.112,37.0413,37.059,50502.0
2017-12-26 09:40:00,41.99,42.06,41.96,42.0,36353.0,37.059,37.1208,37.0325,37.0678,36353.0
2017-12-26 09:45:00,42.0,42.06,41.99,42.0,59615.0,37.0678,37.1208,37.059,37.0678,59615.0
2017-12-26 09:50:00,41.99,42.02,41.92,41.96,29537.0,37.059,37.0855,36.9972,37.0325,29537.0
2017-12-26 09:55:00,41.96,42.0,41.95,41.99,30930.0,37.0325,37.0678,37.0237,37.059,30930.0
2017-12-26 10:00:00,41.99,42.03,41.98,42.03,24714.0,37.059,37.0943,37.0502,37.0943,24714.0
2017-12-26 10:05:00,42.03,42.08,42.03,42.06,25020.0,37.0943,37.1384,37.0943,37.1208,25020.0
2017-12-26 10:10:00,42.06,42.07,42.04,42.05,24801.0,37.1208,37.1296,37.1031,37.112,24801.0
2017-12-26 10:15:00,42.05,42.05,41.98,41.99,41231.0,37.112,37.112,37.0502,37.059,41231.0
2017-12-26 10:20:00,41.99,42.0,41.96,41.99,35853.0,37.059,37.0678,37.0325,37.059,35853.0
2017-12-26 10:25:00,41.98,42.04,41.98,42.02,32971.0,37.0502,37.1031,37.0502,37.0855,32971.0
2017-12-26 10:30:00,42.02,42.02,41.94,41.94,41693.0,37.0855,37.0855,37.0149,37.0149,41693.0
2017-12-26 10:35:00,41.94,41.98,41.93,41.94,13777.0,37.0149,37.0502,37.006,37.0149,13777.0
2017-12-26 10:40:00,41.94,41.96,41.92,41.93,20867.0,37.0149,37.0325,36.9972,37.006,20867.0
2017-12-26 10:45:00,41.94,41.94,41.91,41.92,26052.0,37.0149,37.0149,36.9884,36.9972,26052.0
2017-12-26 10:50:00,41.91,41.94,41.9,41.92,33297.0,36.9884,37.0149,36.9796,36.9972,33297.0
2017-12-26 10:55:00,41.91,41.92,41.87,41.87,68069.0,36.9884,36.9972,36.9531,36.9531,68069.0
2017-12-26 11:00:00,41.87,41.88,41.86,41.88,19825.0,36.9531,36.9619,36.9443,36.9619,19825.0
2017-12-26 11:05:00,41.88,41.88,41.81,41.83,99330.0,36.9619,36.9619,36.9001,36.9178,99330.0
2017-12-26 11:10:00,41.83,41.88,41.83,41.87,54515.0,36.9178,36.9619,36.9178,36.9531,54515.0
2017-12-26 11:15:00,41.87,41.88,41.85,41.86,35608.0,36.9531,36.9619,36.9354,36.9443,35608.0
2017-12-26 11:20:00,41.86,41.86,41.83,41.85,48651.0,36.9443,36.9443,36.9178,36.9354,48651.0
2017-12-26 11:25:00,41.86,41.9,41.85,41.9,40595.0,36.9443,36.9796,36.9354,36.9796,40595.0
2017-12-26 11:30:00,41.89,41.89,41.88,41.89,37455.0,36.9707,36.9707,36.9619,36.9707,37455.0
2017-12-26 11:35:00,41.88,41.9,41.88,41.9,16932.0,36.9619,36.9796,36.9619,36.9796,16932.0
2017-12-26 11:40:00,41.9,41.9,41.87,41.89,19288.0,36.9796,36.9796,36.9531,36.9707,19288.0
2017-12-26 11:45:00,41.88,41.9,41.87,41.88,32940.0,36.9619,36.9796,36.9531,36.9619,32940.0
2017-12-26 11:50:00,41.89,41.89,41.88,41.89,20772.0,36.9707,36.9707,36.9619,36.9707,20772.0
2017-12-26 11:55:00,41.88,41.89,41.88,41.88,17373.0,36.9619,36.9707,36.9619,36.9619,17373.0
2017-12-26 12:00:00,41.88,41.89,41.84,41.84,40899.0,36.9619,36.9707,36.9266,36.9266,40899.0
2017-12-26 12:05:00,41.85,41.85,41.84,41.84,9558.0,36.9354,36.9354,36.9266,36.9266,9558.0
2017-12-26 12:10:00,41.84,41.86,41.84,41.85,33443.0,36.9266,36.9443,36.9266,36.9354,33443.0
2017-12-26 12:15:00,41.85,41.87,41.84,41.85,35133.0,36.9354,36.9531,36.9266,36.9354,35133.0
2017-12-26 12:20:00,41.85,41.87,41.84,41.86,22173.0,36.9354,36.9531,36.9266,36.9443,22173.0
2017-12-26 12:25:00,41.86,41.87,41.86,41.86,8665.0,36.9443,36.9531,36.9443,36.9443,8665.0
2017-12-26 12:30:00,41.86,41.88,41.85,41.86,33271.0,36.9443,36.9619,36.9354,36.9443,33271.0
2017-12-26 12:35:00,41.85,41.87,41.81,41.82,8590.0,36.9354,36.9531,36.9001,36.909,8590.0
2017-12-26 12:40:00,41.82,41.83,41.8,41.8,7651.0,36.909,36.9178,36.8913,36.8913,7651.0
2017-12-26 12:45:00,41.81,41.81,41.8,41.8,8392.0,36.9001,36.9001,36.8913,36.8913,8392.0
2017-12-26 12:50:00,41.8,41.8,41.75,41.75,47275.0,36.8913,36.8913,36.8472,36.8472,47275.0
2017-12-26 12:55:00,41.76,41.79,41.75,41.76,18358.0,36.856,36.8825,36.8472,36.856,18358.0
2017-12-26 13:00:00,41.76,41.76,41.75,41.76,15093.0,36.856,36.856,36.8472,36.856,15093.0
2017-12-26 13:05:00,41.75,41.76,41.75,41.76,7796.0,36.8472,36.856,36.8472,36.856,7796.0
2017-12-26 13:10:00,41.76,41.77,41.75,41.77,15933.0,36.856,36.8648,36.8472,36.8648,15933.0
2017-12-26 13:15:00,41.77,41.77,41.76,41.77,14979.0,36.8648,36.8648,36.856,36.8648,14979.0
2017-12-26 13:20:00,41.77,41.77,41.76,41.77,20341.0,36.8648,36.8648,36.856,36.8648,20341.0
2017-12-26 13:25:00,41.77,41.77,41.75,41.76,18259.0,36.8648,36.8648,36.8472,36.856,18259.0
2017-12-26 13:30:00,41.76,41.76,41.73,41.74,19341.0,36.856,36.856,36.8295,36.8384,19341.0
2017-12-26 13:35:00,41.73,41.74,41.73,41.74,10907.0,36.8295,36.8384,36.8295,36.8384,10907.0
2017-12-26 13:40:00,41.73,41.74,41.71,41.71,24750.0,36.8295,36.8384,36.8119,36.8119,24750.0
2017-12-26 13:45:00,41.71,41.71,41.7,41.71,12299.0,36.8119,36.8119,36.8031,36.8119,12299.0
2017-12-26 13:50:00,41.7,41.73,41.7,41.73,64993.0,36.8031,36.8295,36.8031,36.8295,64993.0
2017-12-26 13:55:00,41.72,41.73,41.71,41.72,8402.0,36.8207,36.8295,36.8119,36.8207,8402.0
2017-12-26 14:00:00,41.72,41.72,41.7,41.7,24079.0,36.8207,36.8207,36.8031,36.8031,24079.0
2017-12-26 14:05:00,41.71,41.71,41.7,41.7,18535.0,36.8119,36.8119,36.8031,36.8031,18535.0
2017-12-26 14:10:00,41.7,41.71,41.67,41.68,26340.0,36.8031,36.8119,36.7766,36.7854,26340.0
2017-12-26 14:15:00,41.68,41.69,41.67,41.67,14841.0,36.7854,36.7942,36.7766,36.7766,14841.0
2017-12-26 14:20:00,41.68,41.68,41.67,41.67,15201.0,36.7854,36.7854,36.7766,36.7766,15201.0
2017-12-26 14:25:00,41.68,41.68,41.67,41.67,16345.0,36.7854,36.7854,36.7766,36.7766,16345.0
2017-12-26 14:30:00,41.68,41.68,41.63,41.64,70173.0,36.7854,36.7854,36.7413,36.7501,70173.0
2017-12-26 14:35:00,41.64,41.65,41.63,41.65,20712.0,36.7501,36.7589,36.7413,36.7589,20712.0
2017-12-26 14:40:00,41.65,41.66,41.65,41.66,37043.0,36.7589,36.7678,36.7589,36.7678,37043.0
2017-12-26 14:45:00,41.66,41.66,41.64,41.65,48414.0,36.7678,36.7678,36.7501,36.7589,48414.0
2017-12-26 14:50:00,41.65,41.67,41.64,41.67,57696.0,36.7589,36.7766,36.7501,36.7766,57696.0
2017-12-26 14:55:00,41.66,41.67,41.66,41.67,11645.0,36.7678,36.7766,36.7678,36.7766,11645.0
2017-12-26 15:00:00,41.67,41.69,41.66,41.69,60910.0,36.7766,36.7942,36.7678,36.7942,60910.0
2017-12-26 15:05:00,41.68,41.69,41.67,41.68,42545.0,36.7854,36.7942,36.7766,36.7854,42545.0
2017-12-26 15:10:00,41.68,41.73,41.67,41.72,43514.0,36.7854,36.8295,36.7766,36.8207,43514.0
2017-12-26 15:15:00,41.72,41.73,41.7,41.72,31517.0,36.8207,36.8295,36.8031,36.8207,31517.0
2017-12-26 15:20:00,41.73,41.74,41.7,41.7,26736.0,36.8295,36.8384,36.8031,36.8031,26736.0
2017-12-26 15:25:00,41.71,41.74,41.7,41.74,30178.0,36.8119,36.8384,36.8031,36.8384,30178.0
2017-12-26 15:30:00,41.74,41.74,41.71,41.73,37099.0,36.8384,36.8384,36.8119,36.8295,37099.0
2017-12-26 15:35:00,41.72,41.73,41.71,41.73,27738.0,36.8207,36.8295,36.8119,36.8295,27738.0
2017-12-26 15:40:00,41.73,41.73,41.72,41.73,44823.0,36.8295,36.8295,36.8207,36.8295,44823.0
2017-12-26 15:45:00,41.73,41.79,41.72,41.79,60816.0,36.8295,36.8825,36.8207,36.8825,60816.0
2017-12-26 15:50:00,41.79,41.79,41.75,41.75,76678.0,36.8825,36.8825,36.8472,36.8472,76678.0
2017-12-26 15:55:00,41.76,41.81,41.75,41.8,245041.0,36.856,36.9001,36.8472,36.8913,245041.0
2017-12-27 09:30:00,41.76,41.85,41.71,41.77,104848.0,36.856,36.9354,36.8119,36.8648,104848.0
2017-12-27 09:35:00,41.76,41.81,41.68,41.76,41021.0,36.856,36.9001,36.7854,36.856,41021.0
2017-12-27 09:40:00,41.76,41.8,41.72,41.72,23524.0,36.856,36.8913,36.8207,36.8207,23524.0
2017-12-27 09:45:00,41.72,41.79,41.72,41.77,54068.0,36.8207,36.8825,36.8207,36.8648,54068.0
2017-12-27 09:50:00,41.77,41.77,41.73,41.75,26066.0,36.8648,36.8648,36.8295,36.8472,26066.0
2017-12-27 09:55:00,41.75,41.79,41.75,41.77,29585.0,36.8472,36.8825,36.8472,36.8648,29585.0
2017-12-27 10:00:00,41.78,41.78,41.75,41.75,19457.0,36.8737,36.8737,36.8472,36.8472,19457.0
2017-12-27 10:05:00,41.75,41.76,41.68,41.68,17776.0,36.8472,36.856,36.7854,36.7854,17776.0
2017-12-27 10:10:00,41.68,41.68,41.65,41.68,36702.0,36.7854,36.7854,36.7589,36.7854,36702.0
2017-12-27 10:15:00,41.68,41.68,41.6,41.6,42728.0,36.7854,36.7854,36.7148,36.7148,42728.0
2017-12-27 10:20:00,41.61,41.63,41.6,41.62,35933.0,36.7236,36.7413,36.7148,36.7324,35933.0
2017-12-27 10:25:00,41.62,41.63,41.6,41.6,30773.0,36.7324,36.7413,36.7148,36.7148,30773.0
2017-12-27 10:30:00,41.61,41.64,41.6,41.61,43809.0,36.7236,36.7501,36.7148,36.7236,43809.0
2017-12-27 10:35:00,41.61,41.64,41.6,41.62,26329.0,36.7236,36.7501,36.7148,36.7324,26329.0
2017-12-27 10:40:00,41.62,41.64,41.6,41.64,45046.0,36.7324,36.7501,36.7148,36.7501,45046.0
2017-12-27 10:45:00,41.64,41.65,41.6,41.62,32150.0,36.7501,36.7589,36.7148,36.7324,32150.0
2017-12-27 10:50:00,41.62,41.63,41.6,41.62,45766.0,36.7324,36.7413,36.7148,36.7324,45766.0
2017-12-27 10:55:00,41.61,41.62,41.55,41.58,46309.0,36.7236,36.7324,36.6707,36.6971,46309.0
2017-12-27 11:00:00,41.57,41.58,41.53,41.54,24082.0,36.6883,36.6971,36.653,36.6618,24082.0
2017-12-27 11:05:00,41.54,41.58,41.53,41.57,45820.0,36.6618,36.6971,36.653,36.6883,45820.0
2017-12-27 11:10:00,41.57,41.57,41.53,41.56,58217.0,36.6883,36.6883,36.653,36.6795,58217.0
2017-12-27 11:15:00,41.57,41.63,41.56,41.62,93190.0,36.6883,36.7413,36.6795,36.7324,93190.0
2017-12-27 11:20:00,41.61,41.65,41.6,41.65,47540.0,36.7236,36.7589,36.7148,36.7589,47540.0
2017-12-27 11:25:00,41.65,41.69,41.65,41.68,40486.0,36.7589,36.7942,36.7589,36.7854,40486.0
2017-12-27 11:30:00,41.68,41.7,41.67,41.7,28962.0,36.7854,36.8031,36.7766,36.8031,28962.0
2017-12-27 11:35:00,41.69,41.71,41.68,41.7,32848.0,36.7942,36.8119,36.7854,36.8031,32848.0
2017-12-27 11:40:00,41.7,41.7,41.61,41.61,54923.0,36.8031,36.8031,36.7236,36.7236,54923.0
2017-12-27 11:45:00,41.62,41.63,41.61,41.63,16288.0,36.7324,36.7413,36.7236,36.7413,16288.0
2017-12-27 11:50:00,41.63,41.64,41.6,41.64,85379.0,36.7413,36.7501,36.7148,36.7501,85379.0
2017-12-27 11:55:00,41.63,41.67,41.63,41.65,21857.0,36.7413,36.7766,36.7413,36.7589,21857.0
2017-12-27 12:00:00,41.65,41.71,41.64,41.68,84057.0,36.7589,36.8119,36.7501,36.7854,84057.0
2017-12-27 12:05:00,41.69,41.7,41.68,41.69,24661.0,36.7942,36.8031,36.7854,36.7942,24661.0
2017-12-27 12:10:00,41.69,41.69,41.67,41.68,10400.0,36.7942,36.7942,36.7766,36.7854,10400.0
2017-12-27 12:15:00,41.67,41.68,41.65,41.66,30027.0,36.7766,36.7854,36.7589,36.7678,30027.0
2017-12-27 12:20:00,41.65,41.67,41.64,41.64,61335.0,36.7589,36.7766,36.7501,36.7501,61335.0
2017-12-27 12:25:00,41.65,41.65,41.63,41.64,12151.0,36.7589,36.7589,36.7413,36.7501,12151.0
2017-12-27 12:30:00,41.64,41.64,41.61,41.62,17049.0,36.7501,36.7501,36.7236,36.7324,17049.0
2017-12-27 12:35:00,41.62,41.63,41.6,41.62,26042.0,36.7324,36.7413,36.7148,36.7324,26042.0
2017-12-27 12:40:00,41.62,41.62,41.6,41.62,35897.0,36.7324,36.7324,36.7148,36.7324,35897.0
2017-12-27 12:45:00,41.62,41.62,41.6,41.61,10689.0,36.7324,36.7324,36.7148,36.7236,10689.0
2017-12-27 12:50:00,41.6,41.61,41.57,41.59,24267.0,36.7148,36.7236,36.6883,36.706,24267.0
2017-12-27 12:55:00,41.59,41.59,41.55,41.58,46663.0,36.706,36.706,36.6707,36.6971,46663.0
2017-12-27 13:00:00,41.58,41.59,41.54,41.56,77757.0,36.6971,36.706,36.6618,36.6795,77757.0
2017-12-27 13:05:00,41.56,41.57,41.55,41.55,27598.0,36.6795,36.6883,36.6707,36.6707,27598.0
2017-12-27 13:10:00,41.55,41.57,41.53,41.53,17014.0,36.6707,36.6883,36.653,36.653,17014.0
2017-12-27 13:15:00,41.54,41.54,41.51,41.52,48544.0,36.6618,36.6618,36.6354,36.6442,48544.0
2017-12-27 13:20:00,41.52,41.53,41.5,41.53,28251.0,36.6442,36.653,36.6265,36.653,28251.0
2017-12-27 13:25:00,41.52,41.53,41.51,41.51,21596.0,36.6442,36.653,36.6354,36.6354,21596.0
2017-12-27 13:30:00,41.51,41.52,41.47,41.47,54371.0,36.6354,36.6442,36.6001,36.6001,54371.0
2017-12-27 13:35:00,41.48,41.48,41.46,41.46,47105.0,36.6089,36.6089,36.5912,36.5912,47105.0
2017-12-27 13:40:00,41.47,41.49,41.45,41.49,72335.0,36.6001,36.6177,36.5824,36.6177,72335.0
2017-12-27 13:45:00,41.49,41.49,41.43,41.46,53196.0,36.6177,36.6177,36.5648,36.5912,53196.0
2017-12-27 13:50:00,41.46,41.46,41.44,41.45,15334.0,36.5912,36.5912,36.5736,36.5824,15334.0
2017-12-27 13:55:00,41.45,41.46,41.43,41.44,54743.0,36.5824,36.5912,36.5648,36.5736,54743.0
2017-12-27 14:00:00,41.44,41.44,41.39,41.41,52331.0,36.5736,36.5736,36.5295,36.5471,52331.0
2017-12-27 14:05:00,41.42,41.43,41.39,41.4,34362.0,36.5559,36.5648,36.5295,36.5383,34362.0
2017-12-27 14:10:00,41.39,41.39,41.35,41.38,65884.0,36.5295,36.5295,36.4942,36.5206,65884.0
2017-12-27 14:15:00,41.38,41.42,41.37,41.42,56218.0,36.5206,36.5559,36.5118,36.5559,56218.0
2017-12-27 14:20:00,41.42,41.44,41.39,41.4,66973.0,36.5559,36.5736,36.5295,36.5383,66973.0
2017-12-27 14:25:00,41.4,41.47,41.39,41.47,35782.0,36.5383,36.6001,36.5295,36.6001,35782.0
2017-12-27 14:30:00,41.47,41.47,41.42,41.43,41562.0,36.6001,36.6001,36.5559,36.5648,41562.0
2017-12-27 14:35:00,41.43,41.43,41.39,41.4,48038.0,36.5648,36.5648,36.5295,36.5383,48038.0
2017-12-27 14:40:00,41.4,41.4,41.36,41.36,37154.0,36.5383,36.5383,36.503,36.503,37154.0
2017-12-27 14:45:00,41.37,41.37,41.34,41.34,58935.0,36.5118,36.5118,36.4853,36.4853,58935.0
2017-12-27 14:50:00,41.34,41.36,41.33,41.34,45672.0,36.4853,36.503,36.4765,36.4853,45672.0
2017-12-27 14:55:00,41.34,41.35,41.31,41.35,54383.0,36.4853,36.4942,36.4589,36.4942,54383.0
2017-12-27 15:00:00,41.34,41.35,41.32,41.32,40657.0,36.4853,36.4942,36.4677,36.4677,40657.0
2017-12-27 15:05:00,41.33,41.36,41.31,41.36,62995.0,36.4765,36.503,36.4589,36.503,62995.0
2017-12-27 15:10:00,41.36,41.37,41.34,41.37,43407.0,36.503,36.5118,36.4853,36.5118,43407.0
2017-12-27 15:15:00,41.36,41.37,41.33,41.34,56338.0,36.503,36.5118,36.4765,36.4853,56338.0
2017-12-27 15:20:00,41.34,41.36,41.33,41.35,55799.0,36.4853,36.503,36.4765,36.4942,55799.0
2017-12-27 15:25:00,41.35,41.36,41.32,41.33,39065.0,36.4942,36.503,36.4677,36.4765,39065.0
2017-12-27 15:30:00,41.32,41.35,41.31,41.34,60375.0,36.4677,36.4942,36.4589,36.4853,60375.0
2017-12-27 15:35:00,41.34,41.35,41.33,41.34,54261.0,36.4853,36.4942,36.4765,36.4853,54261.0
2017-12-27 15:40:00,41.34,41.34,41.3,41.3,76962.0,36.4853,36.4853,36.45,36.45,76962.0
2017-12-27 15:45:00,41.31,41.32,41.3,41.32,159545.0,36.4589,36.4677,36.45,36.4677,159545.0
2017-12-27 15:50:00,41.32,41.34,41.31,41.34,138885.0,36.4677,36.4853,36.4589,36.4853,138885.0
2017-12-27 15:55:00,41.34,41.35,41.31,41.32,471882.0,36.4853,36.4942,36.4589,36.4677,471882.0
2017-12-28 09:30:00,41.34,41.41,41.32,41.39,139746.0,36.4853,36.5471,36.4677,36.5295,139746.0
2017-12-28 09:35:00,41.38,41.44,41.36,41.43,65918.0,36.5206,36.5736,36.503,36.5648,65918.0
2017-12-28 09:40:00,41.42,41.42,41.33,41.34,85907.0,36.5559,36.5559,36.4765,36.4853,85907.0
2017-12-28 09:45:00,41.33,41.41,41.33,41.36,42314.0,36.4765,36.5471,36.4765,36.503,42314.0
2017-12-28 09:50:00,41.36,41.38,41.31,41.32,76609.0,36.503,36.5206,36.4589,36.4677,76609.0
2017-12-28 09:55:00,41.32,41.37,41.26,41.36,85988.0,36.4677,36.5118,36.4147,36.503,85988.0
2017-12-28 10:00:00,41.37,41.39,41.36,41.39,76564.0,36.5118,36.5295,36.503,36.5295,76564.0
2017-12-28 10:05:00,41.39,41.42,41.35,41.36,50622.0,36.5295,36.5559,36.4942,36.503,50622.0
2017-12-28 10:10:00,41.35,41.38,41.35,41.36,56770.0,36.4942,36.5206,36.4942,36.503,56770.0
2017-12-28 10:15:00,41.36,41.4,41.35,41.38,58369.0,36.503,36.5383,36.4942,36.5206,58369.0
2017-12-28 10:20:00,41.37,41.39,41.37,41.39,32191.0,36.5118,36.5295,36.5118,36.5295,32191.0
2017-12-28 10:25:00,41.38,41.39,41.33,41.33,55875.0,36.5206,36.5295,36.4765,36.4765,55875.0
2017-12-28 10:30:00,41.33,41.34,41.3,41.3,61090.0,36.4765,36.4853,36.45,36.45,61090.0
2017-12-28 10:35:00,41.3,41.31,41.3,41.3,18904.0,36.45,36.4589,36.45,36.45,18904.0
2017-12-28 10:40:00,41.3,41.33,41.28,41.33,110596.0,36.45,36.4765,36.4324,36.4765,110596.0
2017-12-28 10:45:00,41.33,41.33,41.3,41.3,30464.0,36.4765,36.4765,36.45,36.45,30464.0
2017-12-28 10:50:00,41.3,41.32,41.3,41.32,20556.0,36.45,36.4677,36.45,36.4677,20556.0
2017-12-28 10:55:00,41.31,41.32,41.28,41.28,30635.0,36.4589,36.4677,36.4324,36.4324,30635.0
2017-12-28 11:00:00,41.28,41.29,41.22,41.22,51099.0,36.4324,36.4412,36.3794,36.3794,51099.0
2017-12-28 11:05:00,41.23,41.23,41.21,41.23,46047.0,36.3882,36.3882,36.3706,36.3882,46047.0
2017-12-28 11:10:00,41.23,41.23,41.22,41.22,14091.0,36.3882,36.3882,36.3794,36.3794,14091.0
2017-12-28 11:15:00,41.22,41.26,41.21,41.26,86736.0,36.3794,36.4147,36.3706,36.4147,86736.0
2017-12-28 11:20:00,41.26,41.26,41.25,41.26,25247.0,36.4147,36.4147,36.4059,36.4147,25247.0
2017-12-28 11:25:00,41.26,41.26,41.21,41.21,61268.0,36.4147,36.4147,36.3706,36.3706,61268.0
2017-12-28 11:30:00,41.22,41.3,41.21,41.29,90008.0,36.3794,36.45,36.3706,36.4412,90008.0
2017-12-28 11:35:00,41.3,41.33,41.3,41.32,36687.0,36.45,36.4765,36.45,36.4677,36687.0
2017-12-28 11:40:00,41.33,41.33,41.29,41.3,39633.0,36.4765,36.4765,36.4412,36.45,39633.0
2017-12-28 11:45:00,41.29,41.32,41.28,41.32,34801.0,36.4412,36.4677,36.4324,36.4677,34801.0
2017-12-28 11:50:00,41.32,41.35,41.31,41.35,25342.0,36.4677,36.4942,36.4589,36.4942,25342.0
2017-12-28 11:55:00,41.35,41.35,41.3,41.31,50547.0,36.4942,36.4942,36.45,36.4589,50547.0
2017-12-28 12:00:00,41.3,41.33,41.29,41.31,42019.0,36.45,36.4765,36.4412,36.4589,42019.0
2017-12-28 12:05:00,41.3,41.32,41.3,41.32,15036.0,36.45,36.4677,36.45,36.4677,15036.0
2017-12-28 12:10:00,41.32,41.34,41.3,41.34,36298.0,36.4677,36.4853,36.45,36.4853,36298.0
2017-12-28 12:15:00,41.34,41.34,41.33,41.34,12505.0,36.4853,36.4853,36.4765,36.4853,12505.0
2017-12-28 12:20:00,41.33,41.35,41.32,41.32,33641.0,36.4765,36.4942,36.4677,36.4677,33641.0
2017-12-28 12:25:00,41.32,41.33,41.32,41.32,20152.0,36.4677,36.4765,36.4677,36.4677,20152.0
2017-12-28 12:30:00,41.33,41.33,41.3,41.3,24356.0,36.4765,36.4765,36.45,36.45,24356.0
2017-12-28 12:35:00,41.31,41.31,41.3,41.3,9832.0,36.4589,36.4589,36.45,36.45,9832.0
2017-12-28 12:40:00,41.3,41.31,41.28,41.28,27329.0,36.45,36.4589,36.4324,36.4324,27329.0
2017-12-28 12:45:00,41.28,41.31,41.28,41.31,15890.0,36.4324,36.4589,36.4324,36.4589,15890.0
2017-12-28 12:50:00,41.3,41.31,41.3,41.31,12321.0,36.45,36.4589,36.45,36.4589,12321.0
2017-12-28 12:55:00,41.31,41.31,41.29,41.29,22541.0,36.4589,36.4589,36.4412,36.4412,22541.0
2017-12-28 13:00:00,41.29,41.3,41.29,41.29,23512.0,36.4412,36.45,36.4412,36.4412,23512.0
2017-12-28 13:05:00,41.29,41.3,41.27,41.29,25810.0,36.4412,36.45,36.4235,36.4412,25810.0
2017-12-28 13:10:00,41.29,41.3,41.28,41.29,24436.0,36.4412,36.45,36.4324,36.4412,24436.0
2017-12-28 13:15:00,41.29,41.3,41.24,41.24,48794.0,36.4412,36.45,36.3971,36.3971,48794.0
2017-12-28 13:20:00,41.24,41.25,41.21,41.22,63503.0,36.3971,36.4059,36.3706,36.3794,63503.0
2017-12-28 13:25:00,41.22,41.22,41.21,41.21,15076.0,36.3794,36.3794,36.3706,36.3706,15076.0
2017-12-28 13:30:00,41.21,41.23,41.2,41.22,50655.0,36.3706,36.3882,36.3618,36.3794,50655.0
2017-12-28 13:35:00,41.23,41.24,41.22,41.23,24420.0,36.3882,36.3971,36.3794,36.3882,24420.0
2017-12-28 13:40:00,41.23,41.27,41.22,41.27,47338.0,36.3882,36.4235,36.3794,36.4235,47338.0
2017-12-28 13:45:00,41.26,41.28,41.26,41.27,28525.0,36.4147,36.4324,36.4147,36.4235,28525.0
2017-12-28 13:50:00,41.26,41.27,41.25,41.25,24559.0,36.4147,36.4235,36.4059,36.4059,24559.0
2017-12-28 13:55:00,41.25,41.27,41.25,41.26,30246.0,36.4059,36.4235,36.4059,36.4147,30246.0
2017-12-28 14:00:00,41.27,41.29,41.26,41.29,47883.0,36.4235,36.4412,36.4147,36.4412,47883.0
2017-12-28 14:05:00,41.29,41.29,41.27,41.27,15200.0,36.4412,36.4412,36.4235,36.4235,15200.0
2017-12-28 14:10:00,41.27,41.29,41.27,41.28,55241.0,36.4235,36.4412,36.4235,36.4324,55241.0
2017-12-28 14:15:00,41.27,41.28,41.26,41.27,51301.0,36.4235,36.4324,36.4147,36.4235,51301.0
2017-12-28 14:20:00,41.26,41.27,41.22,41.22,81991.0,36.4147,36.4235,36.3794,36.3794,81991.0
2017-12-28 14:25:00,41.23,41.24,41.22,41.23,53491.0,36.3882,36.3971,36.3794,36.3882,53491.0
2017-12-28 14:30:00,41.23,41.23,41.2,41.21,49079.0,36.3882,36.3882,36.3618,36.3706,49079.0
2017-12-28 14:35:00,41.2,41.23,41.2,41.21,52392.0,36.3618,36.3882,36.3618,36.3706,52392.0
2017-12-28 14:40:00,41.22,41.23,41.21,41.21,43064.0,36.3794,36.3882,36.3706,36.3706,43064.0
2017-12-28 14:45:00,41.21,41.23,41.2,41.21,60722.0,36.3706,36.3882,36.3618,36.3706,60722.0
2017-12-28 14:50:00,41.21,41.23,41.2,41.22,36663.0,36.3706,36.3882,36.3618,36.3794,36663.0
2017-12-28 14:55:00,41.23,41.24,41.21,41.23,48706.0,36.3882,36.3971,36.3706,36.3882,48706.0
2017-12-28 15:00:00,41.23,41.25,41.23,41.24,56652.0,36.3882,36.4059,36.3882,36.3971,56652.0
2017-12-28 15:05:00,41.25,41.27,41.23,41.27,80571.0,36.4059,36.4235,36.3882,36.4235,80571.0
2017-12-28 15:10:00,41.26,41.29,41.26,41.29,36046.0,36.4147,36.4412,36.4147,36.4412,36046.0
2017-12-28 15:15:00,41.29,41.32,41.28,41.29,65785.0,36.4412,36.4677,36.4324,36.4412,65785.0
2017-12-28 15:20:00,41.29,41.3,41.28,41.3,27754.0,36.4412,36.45,36.4324,36.45,27754.0
2017-12-28 15:25:00,41.29,41.31,41.28,41.29,56431.0,36.4412,36.4589,36.4324,36.4412,56431.0
2017-12-28 15:30:00,41.3,41.31,41.29,41.3,48132.0,36.45,36.4589,36.4412,36.45,48132.0
2017-12-28 15:35:00,41.31,41.31,41.27,41.28,61180.0,36.4589,36.4589,36.4235,36.4324,61180.0
2017-12-28 15:40:00,41.28,41.29,41.27,41.29,74402.0,36.4324,36.4412,36.4235,36.4412,74402.0
2017-12-28 15:45:00,41.29,41.33,41.28,41.33,117127.0,36.4412,36.4765,36.4324,36.4765,117127.0
2017-12-28 15:50:00,41.33,41.35,41.32,41.33,198816.0,36.4765,36.4942,36.4677,36.4765,198816.0
2017-12-28 15:55:00,41.34,41.39,41.33,41.37,426915.0,36.4853,36.5295,36.4765,36.5118,426915.0
2017-12-29 09:30:00,41.52,41.6,41.38,41.38,139255.0,36.6442,36.7148,36.5206,36.5206,139255.0
2017-12-29 09:35:00,41.39,41.42,41.34,41.41,34308.0,36.5295,36.5559,36.4853,36.5471,34308.0
2017-12-29 09:40:00,41.4,41.4,41.35,41.37,35446.0,36.5383,36.5383,36.4942,36.5118,35446.0
2017-12-29 09:45:00,41.36,41.37,41.26,41.28,49282.0,36.503,36.5118,36.4147,36.4324,49282.0
2017-12-29 09:50:00,41.28,41.32,41.26,41.32,48651.0,36.4324,36.4677,36.4147,36.4677,48651.0
2017-12-29 09:55:00,41.32,41.35,41.3,41.34,49187.0,36.4677,36.4942,36.45,36.4853,49187.0
2017-12-29 10:00:00,41.34,41.35,41.3,41.33,63823.0,36.4853,36.4942,36.45,36.4765,63823.0
2017-12-29 10:05:00,41.32,41.33,41.25,41.28,80978.0,36.4677,36.4765,36.4059,36.4324,80978.0
2017-12-29 10:10:00,41.27,41.31,41.26,41.29,87818.0,36.4235,36.4589,36.4147,36.4412,87818.0
2017-12-29 10:15:00,41.29,41.34,41.28,41.32,43095.0,36.4412,36.4853,36.4324,36.4677,43095.0
2017-12-29 10:20:00,41.32,41.32,41.26,41.28,41743.0,36.4677,36.4677,36.4147,36.4324,41743.0
2017-12-29 10:25:00,41.28,41.3,41.27,41.28,25560.0,36.4324,36.45,36.4235,36.4324,25560.0
2017-12-29 10:30:00,41.27,41.29,41.26,41.29,150376.0,36.4235,36.4412,36.4147,36.4412,150376.0
2017-12-29 10:35:00,41.28,41.33,41.26,41.3,53986.0,36.4324,36.4765,36.4147,36.45,53986.0
2017-12-29 10:40:00,41.3,41.32,41.28,41.31,35876.0,36.45,36.4677,36.4324,36.4589,35876.0
2017-12-29 10:45:00,41.32,41.35,41.3,41.31,56741.0,36.4677,36.4942,36.45,36.4589,56741.0
2017-12-29 10:50:00,41.3,41.31,41.27,41.27,28944.0,36.45,36.4589,36.4235,36.4235,28944.0
2017-12-29 10:55:00,41.27,41.29,41.25,41.29,63768.0,36.4235,36.4412,36.4059,36.4412,63768.0
2017-12-29 11:00:00,41.28,41.31,41.24,41.26,69025.0,36.4324,36.4589,36.3971,36.4147,69025.0
2017-12-29 11:05:00,41.27,41.27,41.24,41.25,54401.0,36.4235,36.4235,36.3971,36.4059,54401.0
2017-12-29 11:10:00,41.25,41.25,41.21,41.22,47501.0,36.4059,36.4059,36.3706,36.3794,47501.0
2017-12-29 11:15:00,41.22,41.22,41.15,41.19,73133.0,36.3794,36.3794,36.3176,36.3529,73133.0
2017-12-29 11:20:00,41.19,41.27,41.19,41.26,78949.0,36.3529,36.4235,36.3529,36.4147,78949.0
2017-12-29 11:25:00,41.26,41.26,41.21,41.21,21672.0,36.4147,36.4147,36.3706,36.3706,21672.0
2017-12-29 11:30:00,41.21,41.22,41.2,41.21,45452.0,36.3706,36.3794,36.3618,36.3706,45452.0
2017-12-29 11:35:00,41.21,41.21,41.19,41.2,38131.0,36.3706,36.3706,36.3529,36.3618,38131.0
2017-12-29 11:40:00,41.2,41.22,41.2,41.22,31108.0,36.3618,36.3794,36.3618,36.3794,31108.0
2017-12-29 11:45:00,41.22,41.22,41.19,41.2,46027.0,36.3794,36.3794,36.3529,36.3618,46027.0
2017-12-29 11:50:00,41.2,41.22,41.16,41.16,42860.0,36.3618,36.3794,36.3265,36.3265,42860.0
2017-12-29 11:55:00,41.17,41.19,41.15,41.19,51253.0,36.3353,36.3529,36.3176,36.3529,51253.0
2017-12-29 12:00:00,41.19,41.22,41.16,41.16,53812.0,36.3529,36.3794,36.3265,36.3265,53812.0
2017-12-29 12:05:00,41.17,41.18,41.15,41.17,53132.0,36.3353,36.3441,36.3176,36.3353,53132.0
2017-12-29 12:10:00,41.16,41.19,41.16,41.18,43489.0,36.3265,36.3529,36.3265,36.3441,43489.0
2017-12-29 12:15:00,41.18,41.2,41.16,41.17,15360.0,36.3441,36.3618,36.3265,36.3353,15360.0
2017-12-29 12:20:00,41.17,41.2,41.16,41.16,62157.0,36.3353,36.3618,36.3265,36.3265,62157.0
2017-12-29 12:25:00,41.16,41.18,41.15,41.16,72726.0,36.3265,36.3441,36.3176,36.3265,72726.0
2017-12-29 12:30:00,41.16,41.21,41.15,41.2,42446.0,36.3265,36.3706,36.3176,36.3618,42446.0
2017-12-29 12:35:00,41.2,41.22,41.19,41.2,32298.0,36.3618,36.3794,36.3529,36.3618,32298.0
2017-12-29 12:40:00,41.21,41.21,41.19,41.2,41610.0,36.3706,36.3706,36.3529,36.3618,41610.0
2017-12-29 12:45:00,41.2,41.2,41.18,41.19,18881.0,36.3618,36.3618,36.3441,36.3529,18881.0
2017-12-29 12:50:00,41.19,41.2,41.18,41.19,24076.0,36.3529,36.3618,36.3441,36.3529,24076.0
2017-12-29 12:55:00,41.19,41.22,41.19,41.22,42229.0,36.3529,36.3794,36.3529,36.3794,42229.0
2017-12-29 13:00:00,41.21,41.22,41.18,41.19,32901.0,36.3706,36.3794,36.3441,36.3529,32901.0
2017-12-29 13:05:00,41.19,41.2,41.18,41.19,42683.0,36.3529,36.3618,36.3441,36.3529,42683.0
2017-12-29 13:10:00,41.19,41.19,41.18,41.18,5622.0,36.3529,36.3529,36.3441,36.3441,5622.0
2017-12-29 13:15:00,41.19,41.2,41.18,41.19,19615.0,36.3529,36.3618,36.3441,36.3529,19615.0
2017-12-29 13:20:00,41.19,41.2,41.18,41.2,23024.0,36.3529,36.3618,36.3441,36.3618,23024.0
2017-12-29 13:25:00,41.2,41.2,41.18,41.19,15532.0,36.3618,36.3618,36.3441,36.3529,15532.0
2017-12-29 13:30:00,41.19,41.2,41.18,41.19,10584.0,36.3529,36.3618,36.3441,36.3529,10584.0
2017-12-29 13:35:00,41.2,41.2,41.19,41.19,23555.0,36.3618,36.3618,36.3529,36.3529,23555.0
2017-12-29 13:40:00,41.19,41.2,41.16,41.17,45602.0,36.3529,36.3618,36.3265,36.3353,45602.0
2017-12-29 13:45:00,41.17,41.17,41.15,41.16,27534.0,36.3353,36.3353,36.3176,36.3265,27534.0
2017-12-29 13:50:00,41.16,41.17,41.15,41.15,33809.0,36.3265,36.3353,36.3176,36.3176,33809.0
2017-12-29 13:55:00,41.16,41.16,41.13,41.15,67070.0,36.3265,36.3265,36.3,36.3176,67070.0
2017-12-29 14:00:00,41.15,41.16,41.14,41.14,24893.0,36.3176,36.3265,36.3088,36.3088,24893.0
2017-12-29 14:05:00,41.15,41.15,41.1,41.1,29031.0,36.3176,36.3176,36.2735,36.2735,29031.0
2017-12-29 14:10:00,41.11,41.12,41.09,41.1,56282.0,36.2823,36.2912,36.2647,36.2735,56282.0
2017-12-29 14:15:00,41.11,41.12,41.09,41.1,39101.0,36.2823,36.2912,36.2647,36.2735,39101.0
2017-12-29 14:20:00,41.1,41.12,41.09,41.11,51466.0,36.2735,36.2912,36.2647,36.2823,51466.0
2017-12-29 14:25:00,41.11,41.15,41.1,41.15,72076.0,36.2823,36.3176,36.2735,36.3176,72076.0
2017-12-29 14:30:00,41.14,41.15,41.11,41.11,27997.0,36.3088,36.3176,36.2823,36.2823,27997.0
2017-12-29 14:35:00,41.11,41.11,41.1,41.1,12787.0,36.2823,36.2823,36.2735,36.2735,12787.0
2017-12-29 14:40:00,41.11,41.12,41.1,41.12,12587.0,36.2823,36.2912,36.2735,36.2912,12587.0
2017-12-29 14:45:00,41.12,41.12,41.11,41.12,12442.0,36.2912,36.2912,36.2823,36.2912,12442.0
2017-12-29 14:50:00,41.12,41.12,41.09,41.1,45243.0,36.2912,36.2912,36.2647,36.2735,45243.0
2017-12-29 14:55:00,41.11,41.12,41.1,41.12,55788.0,36.2823,36.2912,36.2735,36.2912,55788.0
2017-12-29 15:00:00,41.12,41.12,41.1,41.12,20273.0,36.2912,36.2912,36.2735,36.2912,20273.0
2017-12-29 15:05:00,41.12,41.15,41.11,41.15,41012.0,36.2912,36.3176,36.2823,36.3176,41012.0
2017-12-29 15:10:00,41.15,41.15,41.14,41.14,33934.0,36.3176,36.3176,36.3088,36.3088,33934.0
2017-12-29 15:15:00,41.15,41.15,41.13,41.15,31723.0,36.3176,36.3176,36.3,36.3176,31723.0
2017-12-29 15:20:00,41.15,41.22,41.14,41.21,100429.0,36.3176,36.3794,36.3088,36.3706,100429.0
2017-12-29 15:25:00,41.2,41.21,41.17,41.18,79355.0,36.3618,36.3706,36.3353,36.3441,79355.0
2017-12-29 15:30:00,41.18,41.19,41.14,41.16,82561.0,36.3441,36.3529,36.3088,36.3265,82561.0
2017-12-29 15:35:00,41.16,41.16,41.13,41.14,76784.0,36.3265,36.3265,36.3,36.3088,76784.0
2017-12-29 15:40:00,41.15,41.16,41.12,41.12,104047.0,36.3176,36.3265,36.2912,36.2912,104047.0
2017-12-29 15:45:00,41.12,41.15,41.11,41.15,136061.0,36.2912,36.3176,36.2823,36.3176,136061.0
2017-12-29 15:50:00,41.15,41.15,41.08,41.09,153210.0,36.3176,36.3176,36.2559,36.2647,153210.0
2017-12-29 15:55:00,41.08,41.09,41.0,41.01,526544.0,36.2559,36.2647,36.1853,36.1941,526544.0
2018-01-02 09:30:00,41.24,41.46,41.15,41.4,275309.0,36.3971,36.5912,36.3176,36.5383,275309.0
2018-01-02 09:35:00,41.42,41.43,41.31,41.33,76864.0,36.5559,36.5648,36.4589,36.4765,76864.0
2018-01-02 09:40:00,41.34,41.41,41.27,41.29,138043.0,36.4853,36.5471,36.4235,36.4412,138043.0
2018-01-02 09:45:00,41.28,41.29,41.17,41.23,97235.0,36.4324,36.4412,36.3353,36.3882,97235.0
2018-01-02 09:50:00,41.23,41.25,41.19,41.24,73217.0,36.3882,36.4059,36.3529,36.3971,73217.0
2018-01-02 09:55:00,41.25,41.33,41.23,41.33,40201.0,36.4059,36.4765,36.3882,36.4765,40201.0
2018-01-02 10:00:00,41.33,41.51,41.31,41.5,168542.0,36.4765,36.6354,36.4589,36.6265,168542.0
2018-01-02 10:05:00,41.5,41.63,41.49,41.57,214220.0,36.6265,36.7413,36.6177,36.6883,214220.0
2018-01-02 10:10:00,41.56,41.67,41.55,41.67,116618.0,36.6795,36.7766,36.6707,36.7766,116618.0
2018-01-02 10:15:00,41.67,41.7,41.57,41.63,109777.0,36.7766,36.8031,36.6883,36.7413,109777.0
2018-01-02 10:20:00,41.62,41.67,41.61,41.64,52610.0,36.7324,36.7766,36.7236,36.7501,52610.0
2018-01-02 10:25:00,41.63,41.64,41.57,41.6,59096.0,36.7413,36.7501,36.6883,36.7148,59096.0
2018-01-02 10:30:00,41.6,41.69,41.58,41.68,130160.0,36.7148,36.7942,36.6971,36.7854,130160.0
2018-01-02 10:35:00,41.69,41.83,41.63,41.69,121051.0,36.7942,36.9178,36.7413,36.7942,121051.0
2018-01-02 10:40:00,41.69,41.69,41.58,41.59,94834.0,36.7942,36.7942,36.6971,36.706,94834.0
2018-01-02 10:45:00,41.58,41.66,41.58,41.64,92980.0,36.6971,36.7678,36.6971,36.7501,92980.0
2018-01-02 10:50:00,41.64,41.69,41.62,41.68,48862.0,36.7501,36.7942,36.7324,36.7854,48862.0
2018-01-02 10:55:00,41.68,41.71,41.66,41.67,74088.0,36.7854,36.8119,36.7678,36.7766,74088.0
2018-01-02 11:00:00,41.67,41.71,41.66,41.7,95764.0,36.7766,36.8119,36.7678,36.8031,95764.0
2018-01-02 11:05:00,41.69,41.73,41.68,41.73,48822.0,36.7942,36.8295,36.7854,36.8295,48822.0
2018-01-02 11:10:00,41.72,41.74,41.72,41.73,50869.0,36.8207,36.8384,36.8207,36.8295,50869.0
2018-01-02 11:15:00,41.74,41.74,41.71,41.72,52429.0,36.8384,36.8384,36.8119,36.8207,52429.0
2018-01-02 11:20:00,41.71,41.72,41.65,41.65,49110.0,36.8119,36.8207,36.7589,36.7589,49110.0
2018-01-02 11:25:00,41.65,41.67,41.6,41.62,64123.0,36.7589,36.7766,36.7148,36.7324,64123.0
2018-01-02 11:30:00,41.62,41.67,41.61,41.63,37649.0,36.7324,36.7766,36.7236,36.7413,37649.0
2018-01-02 11:35:00,41.64,41.66,41.63,41.64,31773.0,36.7501,36.7678,36.7413,36.7501,31773.0
2018-01-02 11:40:00,41.64,41.64,41.61,41.62,31010.0,36.7501,36.7501,36.7236,36.7324,31010.0
2018-01-02 11:45:00,41.61,41.69,41.61,41.68,39351.0,36.7236,36.7942,36.7236,36.7854,39351.0
2018-01-02 11:50:00,41.67,41.72,41.65,41.7,33344.0,36.7766,36.8207,36.7589,36.8031,33344.0
2018-01-02 11:55:00,41.71,41.71,41.67,41.69,25351.0,36.8119,36.8119,36.7766,36.7942,25351.0
2018-01-02 12:00:00,41.69,41.72,41.68,41.72,30978.0,36.7942,36.8207,36.7854,36.8207,30978.0
2018-01-02 12:05:00,41.72,41.73,41.71,41.73,27167.0,36.8207,36.8295,36.8119,36.8295,27167.0
2018-01-02 12:10:00,41.73,41.73,41.7,41.72,51272.0,36.8295,36.8295,36.8031,36.8207,51272.0
2018-01-02 12:15:00,41.72,41.76,41.71,41.76,56731.0,36.8207,36.856,36.8119,36.856,56731.0
2018-01-02 12:20:00,41.76,41.77,41.75,41.77,23114.0,36.856,36.8648,36.8472,36.8648,23114.0
2018-01-02 12:25:00,41.77,41.81,41.76,41.77,106028.0,36.8648,36.9001,36.856,36.8648,106028.0
2018-01-02 12:30:00,41.78,41.78,41.74,41.75,30023.0,36.8737,36.8737,36.8384,36.8472,30023.0
2018-01-02 12:35:00,41.75,41.77,41.73,41.74,46878.0,36.8472,36.8648,36.8295,36.8384,46878.0
2018-01-02 12:40:00,41.74,41.75,41.73,41.73,55738.0,36.8384,36.8472,36.8295,36.8295,55738.0
2018-01-02 12:45:00,41.74,41.75,41.73,41.74,17614.0,36.8384,36.8472,36.8295,36.8384,17614.0
2018-01-02 12:50:00,41.75,41.75,41.72,41.72,70988.0,36.8472,36.8472,36.8207,36.8207,70988.0
2018-01-02 12:55:00,41.72,41.74,41.72,41.73,44793.0,36.8207,36.8384,36.8207,36.8295,44793.0
2018-01-02 13:00:00,41.73,41.76,41.73,41.75,19137.0,36.8295,36.856,36.8295,36.8472,19137.0
2018-01-02 13:05:00,41.76,41.76,41.73,41.74,26811.0,36.856,36.856,36.8295,36.8384,26811.0
2018-01-02 13:10:00,41.74,41.76,41.74,41.75,14047.0,36.8384,36.856,36.8384,36.8472,14047.0
2018-01-02 13:15:00,41.76,41.77,41.73,41.73,31117.0,36.856,36.8648,36.8295,36.8295,31117.0
2018-01-02 13:20:00,41.74,41.75,41.73,41.73,17786.0,36.8384,36.8472,36.8295,36.8295,17786.0
2018-01-02 13:25:00,41.73,41.74,41.72,41.73,22979.0,36.8295,36.8384,36.8207,36.8295,22979.0
2018-01-02 13:30:00,41.73,41.74,41.72,41.74,29012.0,36.8295,36.8384,36.8207,36.8384,29012.0
2018-01-02 13:35:00,41.74,41.78,41.73,41.78,76882.0,36.8384,36.8737,36.8295,36.8737,76882.0
2018-01-02 13:40:00,41.77,41.78,41.77,41.78,21229.0,36.8648,36.8737,36.8648,36.8737,21229.0
2018-01-02 13:45:00,41.77,41.78,41.72,41.72,64885.0,36.8648,36.8737,36.8207,36.8207,64885.0
2018-01-02 13:50:00,41.72,41.72,41.69,41.71,18491.0,36.8207,36.8207,36.7942,36.8119,18491.0
2018-01-02 13:55:00,41.71,41.71,41.68,41.7,37353.0,36.8119,36.8119,36.7854,36.8031,37353.0
2018-01-02 14:00:00,41.69,41.72,41.68,41.71,28130.0,36.7942,36.8207,36.7854,36.8119,28130.0
2018-01-02 14:05:00,41.72,41.72,41.69,41.69,37693.0,36.8207,36.8207,36.7942,36.7942,37693.0
2018-01-02 14:10:00,41.7,41.72,41.69,41.71,58377.0,36.8031,36.8207,36.7942,36.8119,58377.0
2018-01-02 14:15:00,41.71,41.72,41.68,41.68,51749.0,36.8119,36.8207,36.7854,36.7854,51749.0
2018-01-02 14:20:00,41.68,41.69,41.68,41.69,12726.0,36.7854,36.7942,36.7854,36.7942,12726.0
2018-01-02 14:25:00,41.69,41.7,41.68,41.7,18254.0,36.7942,36.8031,36.7854,36.8031,18254.0
2018-01-02 14:30:00,41.7,41.73,41.69,41.73,37612.0,36.8031,36.8295,36.7942,36.8295,37612.0
2018-01-02 14:35:00,41.73,41.74,41.72,41.74,49078.0,36.8295,36.8384,36.8207,36.8384,49078.0
2018-01-02 14:40:00,41.73,41.78,41.73,41.77,38001.0,36.8295,36.8737,36.8295,36.8648,38001.0
2018-01-02 14:45:00,41.76,41.78,41.76,41.77,24710.0,36.856,36.8737,36.856,36.8648,24710.0
2018-01-02 14:50:00,41.77,41.78,41.74,41.75,54535.0,36.8648,36.8737,36.8384,36.8472,54535.0
2018-01-02 14:55:00,41.75,41.76,41.75,41.76,13729.0,36.8472,36.856,36.8472,36.856,13729.0
2018-01-02 15:00:00,41.76,41.76,41.7,41.7,51283.0,36.856,36.856,36.8031,36.8031,51283.0
2018-01-02 15:05:00,41.7,41.71,41.64,41.67,63178.0,36.8031,36.8119,36.7501,36.7766,63178.0
2018-01-02 15:10:00,41.67,41.68,41.66,41.68,37920.0,36.7766,36.7854,36.7678,36.7854,37920.0
2018-01-02 15:15:00,41.68,41.68,41.61,41.64,93659.0,36.7854,36.7854,36.7236,36.7501,93659.0
2018-01-02 15:20:00,41.64,41.7,41.62,41.7,93990.0,36.7501,36.8031,36.7324,36.8031,93990.0
2018-01-02 15:25:00,41.7,41.73,41.69,41.73,72657.0,36.8031,36.8295,36.7942,36.8295,72657.0
2018-01-02 15:30:00,41.73,41.79,41.72,41.76,121118.0,36.8295,36.8825,36.8207,36.856,121118.0
2018-01-02 15:35:00,41.76,41.78,41.76,41.78,67592.0,36.856,36.8737,36.856,36.8737,67592.0
2018-01-02 15:40:00,41.78,41.8,41.77,41.8,103068.0,36.8737,36.8913,36.8648,36.8913,103068.0
2018-01-02 15:45:00,41.79,41.8,41.74,41.76,206454.0,36.8825,36.8913,36.8384,36.856,206454.0
2018-01-02 15:50:00,41.76,41.82,41.75,41.82,157070.0,36.856,36.909,36.8472,36.909,157070.0
2018-01-02 15:55:00,41.82,41.87,41.78,41.81,798612.0,36.909,36.9531,36.8737,36.9001,798612.0
2018-01-03 09:30:00,42.21,42.72,42.2,42.46,879978.0,37.2532,37.7033,37.2443,37.4738,879978.0
2018-01-03 09:35:00,42.48,42.64,42.38,42.5,367820.0,37.4915,37.6327,37.4032,37.5091,367820.0
2018-01-03 09:40:00,42.5,42.95,42.48,42.93,630515.0,37.5091,37.9063,37.4915,37.8886,630515.0
2018-01-03 09:45:00,42.93,42.94,42.74,42.81,300950.0,37.8886,37.8974,37.7209,37.7827,300950.0
2018-01-03 09:50:00,42.8,42.89,42.75,42.88,253244.0,37.7739,37.8533,37.7297,37.8445,253244.0
2018-01-03 09:55:00,42.88,42.89,42.84,42.86,302523.0,37.8445,37.8533,37.8092,37.8268,302523.0
2018-01-03 10:00:00,42.86,42.87,42.75,42.82,202114.0,37.8268,37.8357,37.7297,37.7915,202114.0
2018-01-03 10:05:00,42.82,42.87,42.79,42.85,164575.0,37.7915,37.8357,37.7651,37.818,164575.0
2018-01-03 10:10:00,42.85,42.87,42.79,42.84,205622.0,37.818,37.8357,37.7651,37.8092,205622.0
2018-01-03 10:15:00,42.84,42.87,42.83,42.87,191662.0,37.8092,37.8357,37.8004,37.8357,191662.0
2018-01-03 10:20:00,42.87,42.89,42.83,42.88,164150.0,37.8357,37.8533,37.8004,37.8445,164150.0
2018-01-03 10:25:00,42.88,42.89,42.84,42.87,119814.0,37.8445,37.8533,37.8092,37.8357,119814.0
2018-01-03 10:30:00,42.87,42.87,42.84,42.84,125008.0,37.8357,37.8357,37.8092,37.8092,125008.0
2018-01-03 10:35:00,42.84,42.85,42.77,42.77,275241.0,37.8092,37.818,37.7474,37.7474,275241.0
2018-01-03 10:40:00,42.77,42.78,42.7,42.75,148137.0,37.7474,37.7562,37.6856,37.7297,148137.0
2018-01-03 10:45:00,42.75,42.76,42.67,42.67,127920.0,37.7297,37.7386,37.6591,37.6591,127920.0
2018-01-03 10:50:00,42.67,42.69,42.64,42.66,138972.0,37.6591,37.6768,37.6327,37.6503,138972.0
2018-01-03 10:55:00,42.66,42.73,42.64,42.72,184201.0,37.6503,37.7121,37.6327,37.7033,184201.0
2018-01-03 11:00:00,42.71,42.72,42.64,42.69,144809.0,37.6944,37.7033,37.6327,37.6768,144809.0
2018-01-03 11:05:00,42.68,42.69,42.64,42.68,101046.0,37.668,37.6768,37.6327,37.668,101046.0
2018-01-03 11:10:00,42.67,42.69,42.64,42.66,168435.0,37.6591,37.6768,37.6327,37.6503,168435.0
2018-01-03 11:15:00,42.65,42.67,42.64,42.66,98731.0,37.6415,37.6591,37.6327,37.6503,98731.0
2018-01-03 11:20:00,42.66,42.69,42.63,42.64,91666.0,37.6503,37.6768,37.6238,37.6327,91666.0
2018-01-03 11:25:00,42.65,42.65,42.64,42.65,65416.0,37.6415,37.6415,37.6327,37.6415,65416.0
2018-01-03 11:30:00,42.64,42.69,42.64,42.66,78575.0,37.6327,37.6768,37.6327,37.6503,78575.0
2018-01-03 11:35:00,42.65,42.74,42.64,42.73,102011.0,37.6415,37.7209,37.6327,37.7121,102011.0
2018-01-03 11:40:00,42.73,42.74,42.72,42.73,74588.0,37.7121,37.7209,37.7033,37.7121,74588.0
2018-01-03 11:45:00,42.73,42.83,42.7,42.8,177659.0,37.7121,37.8004,37.6856,37.7739,177659.0
2018-01-03 11:50:00,42.8,42.83,42.75,42.75,83443.0,37.7739,37.8004,37.7297,37.7297,83443.0
2018-01-03 11:55:00,42.75,42.76,42.71,42.71,77272.0,37.7297,37.7386,37.6944,37.6944,77272.0
2018-01-03 12:00:00,42.71,42.75,42.69,42.7,84018.0,37.6944,37.7297,37.6768,37.6856,84018.0
2018-01-03 12:05:00,42.7,42.75,42.68,42.75,72931.0,37.6856,37.7297,37.668,37.7297,72931.0
2018-01-03 12:10:00,42.75,42.75,42.68,42.68,39203.0,37.7297,37.7297,37.668,37.668,39203.0
2018-01-03 12:15:00,42.68,42.77,42.66,42.76,86777.0,37.668,37.7474,37.6503,37.7386,86777.0
2018-01-03 12:20:00,42.77,42.8,42.76,42.8,45812.0,37.7474,37.7739,37.7386,37.7739,45812.0
2018-01-03 12:25:00,42.8,42.8,42.73,42.74,43536.0,37.7739,37.7739,37.7121,37.7209,43536.0
2018-01-03 12:30:00,42.75,42.75,42.74,42.74,45042.0,37.7297,37.7297,37.7209,37.7209,45042.0
2018-01-03 12:35:00,42.75,42.79,42.74,42.76,70023.0,37.7297,37.7651,37.7209,37.7386,70023.0
2018-01-03 12:40:00,42.76,42.82,42.75,42.82,111568.0,37.7386,37.7915,37.7297,37.7915,111568.0
2018-01-03 12:45:00,42.81,42.87,42.81,42.87,135284.0,37.7827,37.8357,37.7827,37.8357,135284.0
2018-01-03 12:50:00,42.86,42.88,42.85,42.87,66883.0,37.8268,37.8445,37.818,37.8357,66883.0
2018-01-03 12:55:00,42.87,42.87,42.78,42.79,49027.0,37.8357,37.8357,37.7562,37.7651,49027.0
2018-01-03 13:00:00,42.78,42.83,42.78,42.79,51961.0,37.7562,37.8004,37.7562,37.7651,51961.0
2018-01-03 13:05:00,42.8,42.83,42.78,42.8,68892.0,37.7739,37.8004,37.7562,37.7739,68892.0
2018-01-03 13:10:00,42.8,42.81,42.76,42.76,48563.0,37.7739,37.7827,37.7386,37.7386,48563.0
2018-01-03 13:15:00,42.76,42.77,42.75,42.75,60023.0,37.7386,37.7474,37.7297,37.7297,60023.0
2018-01-03 13:20:00,42.76,42.79,42.75,42.79,114365.0,37.7386,37.7651,37.7297,37.7651,114365.0
2018-01-03 13:25:00,42.79,42.79,42.78,42.79,61206.0,37.7651,37.7651,37.7562,37.7651,61206.0
2018-01-03 13:30:00,42.79,42.8,42.75,42.8,154929.0,37.7651,37.7739,37.7297,37.7739,154929.0
2018-01-03 13:35:00,42.79,42.8,42.75,42.77,56882.0,37.7651,37.7739,37.7297,37.7474,56882.0
2018-01-03 13:40:00,42.76,42.77,42.69,42.7,70246.0,37.7386,37.7474,37.6768,37.6856,70246.0
2018-01-03 13:45:00,42.71,42.71,42.68,42.71,97559.0,37.6944,37.6944,37.668,37.6944,97559.0
2018-01-03 13:50:00,42.7,42.71,42.65,42.66,45045.0,37.6856,37.6944,37.6415,37.6503,45045.0
2018-01-03 13:55:00,42.66,42.67,42.63,42.64,43435.0,37.6503,37.6591,37.6238,37.6327,43435.0
2018-01-03 14:00:00,42.65,42.73,42.63,42.66,143462.0,37.6415,37.7121,37.6238,37.6503,143462.0
2018-01-03 14:05:00,42.66,42.68,42.63,42.66,92422.0,37.6503,37.668,37.6238,37.6503,92422.0
2018-01-03 14:10:00,42.67,42.76,42.66,42.76,65962.0,37.6591,37.7386,37.6503,37.7386,65962.0
2018-01-03 14:15:00,42.75,42.76,42.72,42.74,51896.0,37.7297,37.7386,37.7033,37.7209,51896.0
2018-01-03 14:20:00,42.73,42.75,42.71,42.73,54413.0,37.7121,37.7297,37.6944,37.7121,54413.0
2018-01-03 14:25:00,42.73,42.75,42.72,42.73,52659.0,37.7121,37.7297,37.7033,37.7121,52659.0
2018-01-03 14:30:00,42.73,42.74,42.71,42.72,74866.0,37.7121,37.7209,37.6944,37.7033,74866.0
2018-01-03 14:35:00,42.72,42.77,42.71,42.73,81363.0,37.7033,37.7474,37.6944,37.7121,81363.0
2018-01-03 14:40:00,42.73,42.74,42.71,42.72,51220.0,37.7121,37.7209,37.6944,37.7033,51220.0
2018-01-03 14:45:00,42.73,42.73,42.71,42.72,60980.0,37.7121,37.7121,37.6944,37.7033,60980.0
2018-01-03 14:50:00,42.71,42.74,42.69,42.74,88095.0,37.6944,37.7209,37.6768,37.7209,88095.0
2018-01-03 14:55:00,42.74,42.74,42.72,42.73,65851.0,37.7209,37.7209,37.7033,37.7121,65851.0
2018-01-03 15:00:00,42.72,42.75,42.72,42.73,78066.0,37.7033,37.7297,37.7033,37.7121,78066.0
2018-01-03 15:05:00,42.73,42.75,42.73,42.75,110926.0,37.7121,37.7297,37.7121,37.7297,110926.0
2018-01-03 15:10:00,42.75,42.75,42.74,42.74,33725.0,37.7297,37.7297,37.7209,37.7209,33725.0
2018-01-03 15:15:00,42.75,42.77,42.74,42.77,91037.0,37.7297,37.7474,37.7209,37.7474,91037.0
2018-01-03 15:20:00,42.77,42.81,42.76,42.78,122920.0,37.7474,37.7827,37.7386,37.7562,122920.0
2018-01-03 15:25:00,42.78,42.8,42.77,42.8,89711.0,37.7562,37.7739,37.7474,37.7739,89711.0
2018-01-03 15:30:00,42.79,42.8,42.77,42.79,119240.0,37.7651,37.7739,37.7474,37.7651,119240.0
2018-01-03 15:35:00,42.79,42.8,42.78,42.79,106447.0,37.7651,37.7739,37.7562,37.7651,106447.0
2018-01-03 15:40:00,42.78,42.79,42.76,42.78,149535.0,37.7562,37.7651,37.7386,37.7562,149535.0
2018-01-03 15:45:00,42.78,42.79,42.77,42.77,212845.0,37.7562,37.7651,37.7474,37.7474,212845.0
2018-01-03 15:50:00,42.77,42.79,42.76,42.79,217327.0,37.7474,37.7651,37.7386,37.7651,217327.0
2018-01-03 15:55:00,42.79,42.88,42.78,42.82,861803.0,37.7651,37.8445,37.7562,37.7915,861803.0
2018-01-04 09:30:00,43.09,43.36,43.05,43.31,460874.0,38.0298,38.2681,37.9945,38.224,460874.0
2018-01-04 09:35:00,43.29,43.64,43.29,43.63,443783.0,38.2063,38.5152,38.2063,38.5064,443783.0
2018-01-04 09:40:00,43.63,43.69,43.54,43.66,254025.0,38.5064,38.5594,38.427,38.5329,254025.0
2018-01-04 09:45:00,43.66,43.85,43.66,43.85,364049.0,38.5329,38.7006,38.5329,38.7006,364049.0
2018-01-04 09:50:00,43.85,43.96,43.83,43.94,290667.0,38.7006,38.7977,38.6829,38.78,290667.0
2018-01-04 09:55:00,43.93,43.95,43.86,43.91,139725.0,38.7712,38.7888,38.7094,38.7535,139725.0
2018-01-04 10:00:00,43.92,44.03,43.89,44.02,405423.0,38.7624,38.8594,38.7359,38.8506,405423.0
2018-01-04 10:05:00,44.02,44.09,43.99,44.05,238860.0,38.8506,38.9124,38.8241,38.8771,238860.0
2018-01-04 10:10:00,44.05,44.18,44.04,44.17,141672.0,38.8771,38.9918,38.8683,38.983,141672.0
2018-01-04 10:15:00,44.18,44.25,44.02,44.02,353544.0,38.9918,39.0536,38.8506,38.8506,353544.0
2018-01-04 10:20:00,44.02,44.04,43.9,43.93,216741.0,38.8506,38.8683,38.7447,38.7712,216741.0
2018-01-04 10:25:00,43.93,44.03,43.91,44.01,169633.0,38.7712,38.8594,38.7535,38.8418,169633.0
2018-01-04 10:30:00,44.02,44.12,44.01,44.02,221439.0,38.8506,38.9389,38.8418,38.8506,221439.0
2018-01-04 10:35:00,44.02,44.05,44.01,44.04,68770.0,38.8506,38.8771,38.8418,38.8683,68770.0
2018-01-04 10:40:00,44.04,44.1,44.0,44.02,172586.0,38.8683,38.9212,38.833,38.8506,172586.0
2018-01-04 10:45:00,44.02,44.03,43.91,43.91,79951.0,38.8506,38.8594,38.7535,38.7535,79951.0
2018-01-04 10:50:00,43.91,43.94,43.86,43.91,157975.0,38.7535,38.78,38.7094,38.7535,157975.0
2018-01-04 10:55:00,43.9,43.91,43.84,43.9,104077.0,38.7447,38.7535,38.6917,38.7447,104077.0
2018-01-04 11:00:00,43.89,43.9,43.85,43.87,59010.0,38.7359,38.7447,38.7006,38.7182,59010.0
2018-01-04 11:05:00,43.87,43.88,43.82,43.84,98054.0,38.7182,38.727,38.6741,38.6917,98054.0
2018-01-04 11:10:00,43.85,43.91,43.84,43.9,152598.0,38.7006,38.7535,38.6917,38.7447,152598.0
2018-01-04 11:15:00,43.9,43.9,43.75,43.77,170858.0,38.7447,38.7447,38.6123,38.63,170858.0
2018-01-04 11:20:00,43.76,43.8,43.73,43.76,104921.0,38.6211,38.6564,38.5947,38.6211,104921.0
2018-01-04 11:25:00,43.75,43.77,43.72,43.76,60563.0,38.6123,38.63,38.5858,38.6211,60563.0
2018-01-04 11:30:00,43.76,43.79,43.72,43.76,88650.0,38.6211,38.6476,38.5858,38.6211,88650.0
2018-01-04 11:35:00,43.76,43.77,43.72,43.73,64249.0,38.6211,38.63,38.5858,38.5947,64249.0
2018-01-04 11:40:00,43.73,43.75,43.72,43.72,58475.0,38.5947,38.6123,38.5858,38.5858,58475.0
2018-01-04 11:45:00,43.73,43.8,43.72,43.8,104113.0,38.5947,38.6564,38.5858,38.6564,104113.0
2018-01-04 11:50:00,43.79,43.83,43.78,43.8,87091.0,38.6476,38.6829,38.6388,38.6564,87091.0
2018-01-04 11:55:00,43.81,43.88,43.79,43.87,76394.0,38.6653,38.727,38.6476,38.7182,76394.0
2018-01-04 12:00:00,43.88,43.89,43.78,43.84,107669.0,38.727,38.7359,38.6388,38.6917,107669.0
2018-01-04 12:05:00,43.84,43.92,43.83,43.89,69666.0,38.6917,38.7624,38.6829,38.7359,69666.0
2018-01-04 12:10:00,43.89,43.9,43.87,43.88,23169.0,38.7359,38.7447,38.7182,38.727,23169.0
2018-01-04 12:15:00,43.87,43.92,43.87,43.91,62316.0,38.7182,38.7624,38.7182,38.7535,62316.0
2018-01-04 12:20:00,43.91,43.93,43.9,43.9,38496.0,38.7535,38.7712,38.7447,38.7447,38496.0
2018-01-04 12:25:00,43.91,43.92,43.89,43.91,57151.0,38.7535,38.7624,38.7359,38.7535,57151.0
2018-01-04 12:30:00,43.91,43.95,43.89,43.95,65567.0,38.7535,38.7888,38.7359,38.7888,65567.0
2018-01-04 12:35:00,43.95,43.95,43.93,43.94,43601.0,38.7888,38.7888,38.7712,38.78,43601.0
2018-01-04 12:40:00,43.94,43.99,43.94,43.98,160449.0,38.78,38.8241,38.78,38.8153,160449.0
2018-01-04 12:45:00,43.98,44.01,43.95,43.98,93468.0,38.8153,38.8418,38.7888,38.8153,93468.0
2018-01-04 12:50:00,43.98,43.99,43.92,43.92,39549.0,38.8153,38.8241,38.7624,38.7624,39549.0
2018-01-04 12:55:00,43.92,43.94,43.89,43.9,41055.0,38.7624,38.78,38.7359,38.7447,41055.0
2018-01-04 13:00:00,43.9,43.91,43.88,43.9,63970.0,38.7447,38.7535,38.727,38.7447,63970.0
2018-01-04 13:05:00,43.9,43.92,43.87,43.88,102589.0,38.7447,38.7624,38.7182,38.727,102589.0
2018-01-04 13:10:00,43.88,43.88,43.85,43.88,71024.0,38.727,38.727,38.7006,38.727,71024.0
2018-01-04 13:15:00,43.88,43.94,43.87,43.93,110026.0,38.727,38.78,38.7182,38.7712,110026.0
2018-01-04 13:20:00,43.93,43.96,43.92,43.95,70389.0,38.7712,38.7977,38.7624,38.7888,70389.0
2018-01-04 13:25:00,43.95,44.0,43.95,43.99,106187.0,38.7888,38.833,38.7888,38.8241,106187.0
2018-01-04 13:30:00,44.0,44.04,43.97,44.02,95965.0,38.833,38.8683,38.8065,38.8506,95965.0
2018-01-04 13:35:00,44.03,44.03,43.98,43.98,43971.0,38.8594,38.8594,38.8153,38.8153,43971.0
2018-01-04 13:40:00,43.98,43.99,43.93,43.94,46937.0,38.8153,38.8241,38.7712,38.78,46937.0
2018-01-04 13:45:00,43.95,44.02,43.94,44.01,82654.0,38.7888,38.8506,38.78,38.8418,82654.0
2018-01-04 13:50:00,44.02,44.04,44.01,44.03,77084.0,38.8506,38.8683,38.8418,38.8594,77084.0
2018-01-04 13:55:00,44.03,44.08,44.01,44.01,255846.0,38.8594,38.9036,38.8418,38.8418,255846.0
2018-01-04 14:00:00,44.01,44.02,43.97,43.97,43823.0,38.8418,38.8506,38.8065,38.8065,43823.0
2018-01-04 14:05:00,43.98,44.0,43.95,43.98,69440.0,38.8153,38.833,38.7888,38.8153,69440.0
2018-01-04 14:10:00,43.99,44.03,43.98,44.03,198840.0,38.8241,38.8594,38.8153,38.8594,198840.0
2018-01-04 14:15:00,44.03,44.05,44.01,44.02,67132.0,38.8594,38.8771,38.8418,38.8506,67132.0
2018-01-04 14:20:00,44.02,44.05,44.01,44.02,59760.0,38.8506,38.8771,38.8418,38.8506,59760.0
2018-01-04 14:25:00,44.03,44.03,44.01,44.02,57638.0,38.8594,38.8594,38.8418,38.8506,57638.0
2018-01-04 14:30:00,44.01,44.06,44.01,44.04,149940.0,38.8418,38.8859,38.8418,38.8683,149940.0
2018-01-04 14:35:00,44.05,44.07,44.03,44.07,144705.0,38.8771,38.8947,38.8594,38.8947,144705.0
2018-01-04 14:40:00,44.07,44.12,44.06,44.09,104655.0,38.8947,38.9389,38.8859,38.9124,104655.0
2018-01-04 14:45:00,44.09,44.17,44.07,44.13,3823903.0,38.9124,38.983,38.8947,38.9477,3823903.0
2018-01-04 14:50:00,44.13,44.18,44.12,44.18,117587.0,38.9477,38.9918,38.9389,38.9918,117587.0
2018-01-04 14:55:00,44.17,44.2,44.13,44.14,92336.0,38.983,39.0095,38.9477,38.9565,92336.0
2018-01-04 15:00:00,44.13,44.16,44.05,44.07,149905.0,38.9477,38.9742,38.8771,38.8947,149905.0
2018-01-04 15:05:00,44.08,44.1,44.05,44.08,119031.0,38.9036,38.9212,38.8771,38.9036,119031.0
2018-01-04 15:10:00,44.07,44.1,44.06,44.09,120074.0,38.8947,38.9212,38.8859,38.9124,120074.0
2018-01-04 15:15:00,44.09,44.13,44.09,44.13,75656.0,38.9124,38.9477,38.9124,38.9477,75656.0
2018-01-04 15:20:00,44.12,44.14,44.07,44.09,192153.0,38.9389,38.9565,38.8947,38.9124,192153.0
2018-01-04 15:25:00,44.09,44.13,44.08,44.13,83043.0,38.9124,38.9477,38.9036,38.9477,83043.0
2018-01-04 15:30:00,44.13,44.16,44.11,44.13,190547.0,38.9477,38.9742,38.93,38.9477,190547.0
2018-01-04 15:35:00,44.13,44.2,44.12,44.19,171860.0,38.9477,39.0095,38.9389,39.0006,171860.0
2018-01-04 15:40:00,44.19,44.19,44.1,44.16,229784.0,39.0006,39.0006,38.9212,38.9742,229784.0
2018-01-04 15:45:00,44.15,44.18,44.14,44.18,217564.0,38.9653,38.9918,38.9565,38.9918,217564.0
2018-01-04 15:50:00,44.18,44.21,44.16,44.2,383310.0,38.9918,39.0183,38.9742,39.0095,383310.0
2018-01-04 15:55:00,44.2,44.21,44.13,44.14,753339.0,39.0095,39.0183,38.9477,38.9565,753339.0
2018-01-05 09:30:00,44.5,44.63,44.37,44.46,616172.0,39.2742,39.389,39.1595,39.2389,616172.0
2018-01-05 09:35:00,44.46,44.52,44.41,44.5,301852.0,39.2389,39.2919,39.1948,39.2742,301852.0
2018-01-05 09:40:00,44.5,44.64,44.48,44.53,209278.0,39.2742,39.3978,39.2566,39.3007,209278.0
2018-01-05 09:45:00,44.53,44.63,44.51,44.52,304586.0,39.3007,39.389,39.2831,39.2919,304586.0
2018-01-05 09:50:00,44.52,44.6,44.47,44.59,166262.0,39.2919,39.3625,39.2478,39.3537,166262.0
2018-01-05 09:55:00,44.59,44.61,44.52,44.54,123853.0,39.3537,39.3713,39.2919,39.3095,123853.0
2018-01-05 10:00:00,44.54,44.54,44.42,44.43,187593.0,39.3095,39.3095,39.2036,39.2125,187593.0
2018-01-05 10:05:00,44.43,44.48,44.42,44.46,133009.0,39.2125,39.2566,39.2036,39.2389,133009.0
2018-01-05 10:10:00,44.46,44.46,44.3,44.33,127081.0,39.2389,39.2389,39.0977,39.1242,127081.0
2018-01-05 10:15:00,44.33,44.34,44.2,44.21,160259.0,39.1242,39.133,39.0095,39.0183,160259.0
2018-01-05 10:20:00,44.21,44.25,44.18,44.18,114704.0,39.0183,39.0536,38.9918,38.9918,114704.0
2018-01-05 10:25:00,44.18,44.18,44.11,44.13,80811.0,38.9918,38.9918,38.93,38.9477,80811.0
2018-01-05 10:30:00,44.12,44.13,44.05,44.06,96729.0,38.9389,38.9477,38.8771,38.8859,96729.0
2018-01-05 10:35:00,44.05,44.13,44.05,44.12,56753.0,38.8771,38.9477,38.8771,38.9389,56753.0
2018-01-05 10:40:00,44.12,44.27,44.11,44.26,267512.0,38.9389,39.0713,38.93,39.0624,267512.0
2018-01-05 10:45:00,44.26,44.29,44.15,44.16,248634.0,39.0624,39.0889,38.9653,38.9742,248634.0
2018-01-05 10:50:00,44.16,44.16,43.97,44.01,179506.0,38.9742,38.9742,38.8065,38.8418,179506.0
2018-01-05 10:55:00,44.02,44.12,44.01,44.09,83808.0,38.8506,38.9389,38.8418,38.9124,83808.0
2018-01-05 11:00:00,44.09,44.15,44.06,44.14,100300.0,38.9124,38.9653,38.8859,38.9565,100300.0
2018-01-05 11:05:00,44.14,44.18,44.09,44.1,97814.0,38.9565,38.9918,38.9124,38.9212,97814.0
2018-01-05 11:10:00,44.09,44.11,44.07,44.11,68511.0,38.9124,38.93,38.8947,38.93,68511.0
2018-01-05 11:15:00,44.1,44.18,44.1,44.17,39242.0,38.9212,38.9918,38.9212,38.983,39242.0
2018-01-05 11:20:00,44.18,44.22,44.15,44.19,100097.0,38.9918,39.0271,38.9653,39.0006,100097.0
2018-01-05 11:25:00,44.19,44.19,44.13,44.15,56534.0,39.0006,39.0006,38.9477,38.9653,56534.0
2018-01-05 11:30:00,44.15,44.18,44.12,44.16,42945.0,38.9653,38.9918,38.9389,38.9742,42945.0
2018-01-05 11:35:00,44.16,44.17,44.13,44.14,35355.0,38.9742,38.983,38.9477,38.9565,35355.0
2018-01-05 11:40:00,44.13,44.13,44.05,44.05,63018.0,38.9477,38.9477,38.8771,38.8771,63018.0
2018-01-05 11:45:00,44.06,44.07,44.02,44.05,172653.0,38.8859,38.8947,38.8506,38.8771,172653.0
2018-01-05 11:50:00,44.05,44.2,44.04,44.19,251065.0,38.8771,39.0095,38.8683,39.0006,251065.0
2018-01-05 11:55:00,44.19,44.24,44.18,44.24,48819.0,39.0006,39.0448,38.9918,39.0448,48819.0
2018-01-05 12:00:00,44.24,44.24,44.07,44.14,146552.0,39.0448,39.0448,38.8947,38.9565,146552.0
2018-01-05 12:05:00,44.13,44.13,44.03,44.08,89511.0,38.9477,38.9477,38.8594,38.9036,89511.0
2018-01-05 12:10:00,44.08,44.12,44.07,44.09,37477.0,38.9036,38.9389,38.8947,38.9124,37477.0
2018-01-05 12:15:00,44.09,44.1,44.08,44.1,43240.0,38.9124,38.9212,38.9036,38.9212,43240.0
2018-01-05 12:20:00,44.1,44.12,44.09,44.1,31288.0,38.9212,38.9389,38.9124,38.9212,31288.0
2018-01-05 12:25:00,44.1,44.14,44.09,44.14,49334.0,38.9212,38.9565,38.9124,38.9565,49334.0
2018-01-05 12:30:00,44.14,44.14,44.1,44.11,69362.0,38.9565,38.9565,38.9212,38.93,69362.0
2018-01-05 12:35:00,44.11,44.11,44.01,44.01,44834.0,38.93,38.93,38.8418,38.8418,44834.0
2018-01-05 12:40:00,44.02,44.06,44.01,44.05,32084.0,38.8506,38.8859,38.8418,38.8771,32084.0
2018-01-05 12:45:00,44.06,44.1,44.03,44.06,83492.0,38.8859,38.9212,38.8594,38.8859,83492.0
2018-01-05 12:50:00,44.06,44.07,44.03,44.04,24618.0,38.8859,38.8947,38.8594,38.8683,24618.0
2018-01-05 12:55:00,44.04,44.07,44.03,44.07,37325.0,38.8683,38.8947,38.8594,38.8947,37325.0
2018-01-05 13:00:00,44.07,44.07,44.05,44.07,27604.0,38.8947,38.8947,38.8771,38.8947,27604.0
2018-01-05 13:05:00,44.07,44.07,44.05,44.06,26784.0,38.8947,38.8947,38.8771,38.8859,26784.0
2018-01-05 13:10:00,44.07,44.08,44.05,44.05,32386.0,38.8947,38.9036,38.8771,38.8771,32386.0
2018-01-05 13:15:00,44.05,44.06,44.04,44.05,26002.0,38.8771,38.8859,38.8683,38.8771,26002.0
2018-01-05 13:20:00,44.05,44.05,44.03,44.03,28321.0,38.8771,38.8771,38.8594,38.8594,28321.0
2018-01-05 13:25:00,44.03,44.05,44.03,44.05,29518.0,38.8594,38.8771,38.8594,38.8771,29518.0
2018-01-05 13:30:00,44.05,44.09,44.04,44.09,29895.0,38.8771,38.9124,38.8683,38.9124,29895.0
2018-01-05 13:35:00,44.09,44.09,44.05,44.06,27034.0,38.9124,38.9124,38.8771,38.8859,27034.0
2018-01-05 13:40:00,44.06,44.07,44.03,44.04,41258.0,38.8859,38.8947,38.8594,38.8683,41258.0
2018-01-05 13:45:00,44.04,44.04,44.01,44.01,36730.0,38.8683,38.8683,38.8418,38.8418,36730.0
2018-01-05 13:50:00,44.01,44.02,43.99,43.99,36733.0,38.8418,38.8506,38.8241,38.8241,36733.0
2018-01-05 13:55:00,43.99,44.02,43.96,44.02,79324.0,38.8241,38.8506,38.7977,38.8506,79324.0
2018-01-05 14:00:00,44.02,44.05,44.01,44.03,59657.0,38.8506,38.8771,38.8418,38.8594,59657.0
2018-01-05 14:05:00,44.04,44.07,44.01,44.01,47464.0,38.8683,38.8947,38.8418,38.8418,47464.0
2018-01-05 14:10:00,44.01,44.02,44.01,44.02,38337.0,38.8418,38.8506,38.8418,38.8506,38337.0
2018-01-05 14:15:00,44.02,44.08,44.01,44.05,79134.0,38.8506,38.9036,38.8418,38.8771,79134.0
2018-01-05 14:20:00,44.05,44.08,44.05,44.08,38486.0,38.8771,38.9036,38.8771,38.9036,38486.0
2018-01-05 14:25:00,44.08,44.09,44.04,44.05,56423.0,38.9036,38.9124,38.8683,38.8771,56423.0
2018-01-05 14:30:00,44.05,44.08,44.04,44.07,42381.0,38.8771,38.9036,38.8683,38.8947,42381.0
2018-01-05 14:35:00,44.08,44.12,44.07,44.09,43347.0,38.9036,38.9389,38.8947,38.9124,43347.0
2018-01-05 14:40:00,44.09,44.11,44.05,44.06,59049.0,38.9124,38.93,38.8771,38.8859,59049.0
2018-01-05 14:45:00,44.06,44.07,44.04,44.05,31770.0,38.8859,38.8947,38.8683,38.8771,31770.0
2018-01-05 14:50:00,44.05,44.08,44.05,44.06,45608.0,38.8771,38.9036,38.8771,38.8859,45608.0
2018-01-05 14:55:00,44.05,44.06,44.01,44.02,38973.0,38.8771,38.8859,38.8418,38.8506,38973.0
2018-01-05 15:00:00,44.01,44.03,44.0,44.02,57169.0,38.8418,38.8594,38.833,38.8506,57169.0
2018-01-05 15:05:00,44.03,44.06,44.02,44.04,48091.0,38.8594,38.8859,38.8506,38.8683,48091.0
2018-01-05 15:10:00,44.04,44.05,44.02,44.02,41043.0,38.8683,38.8771,38.8506,38.8506,41043.0
2018-01-05 15:15:00,44.02,44.03,44.02,44.02,33008.0,38.8506,38.8594,38.8506,38.8506,33008.0
2018-01-05 15:20:00,44.02,44.03,43.98,44.0,64988.0,38.8506,38.8594,38.8153,38.833,64988.0
2018-01-05 15:25:00,44.0,44.01,43.99,44.01,59829.0,38.833,38.8418,38.8241,38.8418,59829.0
2018-01-05 15:30:00,44.01,44.02,44.0,44.02,108417.0,38.8418,38.8506,38.833,38.8506,108417.0
2018-01-05 15:35:00,44.02,44.06,44.0,44.05,138220.0,38.8506,38.8859,38.833,38.8771,138220.0
2018-01-05 15:40:00,44.05,44.06,43.98,44.02,150071.0,38.8771,38.8859,38.8153,38.8506,150071.0
2018-01-05 15:45:00,44.02,44.09,44.02,44.07,141812.0,38.8506,38.9124,38.8506,38.8947,141812.0
2018-01-05 15:50:00,44.07,44.09,44.02,44.02,234457.0,38.8947,38.9124,38.8506,38.8506,234457.0
2018-01-05 15:55:00,44.03,44.04,43.99,44.0,762071.0,38.8594,38.8683,38.8241,38.833,762071.0
2018-01-08 09:30:00,44.04,44.05,43.77,43.81,269899.0,38.8683,38.8771,38.63,38.6653,269899.0
2018-01-08 09:35:00,43.82,43.84,43.52,43.56,197198.0,38.6741,38.6917,38.4093,38.4446,197198.0
2018-01-08 09:40:00,43.56,43.6,43.53,43.57,139480.0,38.4446,38.4799,38.4182,38.4535,139480.0
2018-01-08 09:45:00,43.57,43.74,43.57,43.73,131191.0,38.4535,38.6035,38.4535,38.5947,131191.0
2018-01-08 09:50:00,43.72,43.73,43.68,43.69,144408.0,38.5858,38.5947,38.5505,38.5594,144408.0
2018-01-08 09:55:00,43.69,43.71,43.64,43.66,155335.0,38.5594,38.577,38.5152,38.5329,155335.0
2018-01-08 10:00:00,43.66,43.8,43.65,43.79,292304.0,38.5329,38.6564,38.5241,38.6476,292304.0
2018-01-08 10:05:00,43.8,43.82,43.69,43.69,142629.0,38.6564,38.6741,38.5594,38.5594,142629.0
2018-01-08 10:10:00,43.69,43.69,43.61,43.65,122569.0,38.5594,38.5594,38.4888,38.5241,122569.0
2018-01-08 10:15:00,43.65,43.8,43.64,43.76,123825.0,38.5241,38.6564,38.5152,38.6211,123825.0
2018-01-08 10:20:00,43.76,43.79,43.75,43.75,96400.0,38.6211,38.6476,38.6123,38.6123,96400.0
2018-01-08 10:25:00,43.76,43.78,43.72,43.73,66612.0,38.6211,38.6388,38.5858,38.5947,66612.0
2018-01-08 10:30:00,43.74,43.77,43.73,43.77,69957.0,38.6035,38.63,38.5947,38.63,69957.0
2018-01-08 10:35:00,43.77,43.78,43.7,43.71,44142.0,38.63,38.6388,38.5682,38.577,44142.0
2018-01-08 10:40:00,43.71,43.72,43.61,43.62,54161.0,38.577,38.5858,38.4888,38.4976,54161.0
2018-01-08 10:45:00,43.62,43.65,43.6,43.6,63047.0,38.4976,38.5241,38.4799,38.4799,63047.0
2018-01-08 10:50:00,43.61,43.61,43.55,43.55,49206.0,38.4888,38.4888,38.4358,38.4358,49206.0
2018-01-08 10:55:00,43.55,43.61,43.53,43.61,55975.0,38.4358,38.4888,38.4182,38.4888,55975.0
2018-01-08 11:00:00,43.6,43.66,43.6,43.66,55824.0,38.4799,38.5329,38.4799,38.5329,55824.0
2018-01-08 11:05:00,43.66,43.66,43.6,43.63,64181.0,38.5329,38.5329,38.4799,38.5064,64181.0
2018-01-08 11:10:00,43.63,43.69,43.62,43.69,87702.0,38.5064,38.5594,38.4976,38.5594,87702.0
2018-01-08 11:15:00,43.69,43.7,43.67,43.7,31896.0,38.5594,38.5682,38.5417,38.5682,31896.0
2018-01-08 11:20:00,43.7,43.73,43.68,43.72,88489.0,38.5682,38.5947,38.5505,38.5858,88489.0
2018-01-08 11:25:00,43.72,43.74,43.68,43.7,59380.0,38.5858,38.6035,38.5505,38.5682,59380.0
2018-01-08 11:30:00,43.7,43.73,43.65,43.73,45353.0,38.5682,38.5947,38.5241,38.5947,45353.0
2018-01-08 11:35:00,43.73,43.75,43.71,43.75,100075.0,38.5947,38.6123,38.577,38.6123,100075.0
2018-01-08 11:40:00,43.75,43.81,43.72,43.79,76964.0,38.6123,38.6653,38.5858,38.6476,76964.0
2018-01-08 11:45:00,43.78,43.82,43.77,43.82,36449.0,38.6388,38.6741,38.63,38.6741,36449.0
2018-01-08 11:50:00,43.82,43.82,43.8,43.82,109857.0,38.6741,38.6741,38.6564,38.6741,109857.0
2018-01-08 11:55:00,43.82,43.87,43.81,43.86,78606.0,38.6741,38.7182,38.6653,38.7094,78606.0
2018-01-08 12:00:00,43.86,43.91,43.84,43.91,123176.0,38.7094,38.7535,38.6917,38.7535,123176.0
2018-01-08 12:05:00,43.91,43.96,43.89,43.91,159096.0,38.7535,38.7977,38.7359,38.7535,159096.0
2018-01-08 12:10:00,43.91,44.02,43.91,44.01,179277.0,38.7535,38.8506,38.7535,38.8418,179277.0
2018-01-08 12:15:00,44.02,44.11,44.01,44.08,179050.0,38.8506,38.93,38.8418,38.9036,179050.0
2018-01-08 12:20:00,44.07,44.07,44.02,44.03,53011.0,38.8947,38.8947,38.8506,38.8594,53011.0
2018-01-08 12:25:00,44.03,44.08,44.02,44.07,65166.0,38.8594,38.9036,38.8506,38.8947,65166.0
2018-01-08 12:30:00,44.08,44.1,44.05,44.09,72028.0,38.9036,38.9212,38.8771,38.9124,72028.0
2018-01-08 12:35:00,44.08,44.09,44.02,44.09,82821.0,38.9036,38.9124,38.8506,38.9124,82821.0
2018-01-08 12:40:00,44.08,44.35,44.08,44.35,987853.0,38.9036,39.1419,38.9036,39.1419,987853.0
2018-01-08 12:45:00,44.35,44.45,44.31,44.44,576007.0,39.1419,39.2301,39.1066,39.2213,576007.0
2018-01-08 12:50:00,44.44,44.5,44.42,44.45,197680.0,39.2213,39.2742,39.2036,39.2301,197680.0
2018-01-08 12:55:00,44.45,44.48,44.43,44.46,151169.0,39.2301,39.2566,39.2125,39.2389,151169.0
2018-01-08 13:00:00,44.46,44.49,44.45,44.48,80681.0,39.2389,39.2654,39.2301,39.2566,80681.0
2018-01-08 13:05:00,44.48,44.49,44.43,44.48,169339.0,39.2566,39.2654,39.2125,39.2566,169339.0
2018-01-08 13:10:00,44.47,44.48,44.45,44.46,79410.0,39.2478,39.2566,39.2301,39.2389,79410.0
2018-01-08 13:15:00,44.47,44.48,44.42,44.44,190004.0,39.2478,39.2566,39.2036,39.2213,190004.0
2018-01-08 13:20:00,44.44,44.54,44.44,44.53,292598.0,39.2213,39.3095,39.2213,39.3007,292598.0
2018-01-08 13:25:00,44.53,44.58,44.48,44.56,134054.0,39.3007,39.3448,39.2566,39.3272,134054.0
2018-01-08 13:30:00,44.56,44.56,44.53,44.54,61273.0,39.3272,39.3272,39.3007,39.3095,61273.0
2018-01-08 13:35:00,44.54,44.59,44.54,44.57,109136.0,39.3095,39.3537,39.3095,39.336,109136.0
2018-01-08 13:40:00,44.57,44.57,44.49,44.52,92414.0,39.336,39.336,39.2654,39.2919,92414.0
2018-01-08 13:45:00,44.52,44.53,44.45,44.48,84736.0,39.2919,39.3007,39.2301,39.2566,84736.0
2018-01-08 13:50:00,44.48,44.48,44.45,44.46,37865.0,39.2566,39.2566,39.2301,39.2389,37865.0
2018-01-08 13:55:00,44.46,44.47,44.42,44.44,46923.0,39.2389,39.2478,39.2036,39.2213,46923.0
2018-01-08 14:00:00,44.43,44.44,44.38,44.42,95375.0,39.2125,39.2213,39.1683,39.2036,95375.0
2018-01-08 14:05:00,44.42,44.43,44.39,44.39,65688.0,39.2036,39.2125,39.1772,39.1772,65688.0
2018-01-08 14:10:00,44.4,44.41,44.38,44.41,51730.0,39.186,39.1948,39.1683,39.1948,51730.0
2018-01-08 14:15:00,44.41,44.41,44.35,44.36,56919.0,39.1948,39.1948,39.1419,39.1507,56919.0
2018-01-08 14:20:00,44.37,44.4,44.31,44.34,105582.0,39.1595,39.186,39.1066,39.133,105582.0
2018-01-08 14:25:00,44.33,44.36,44.29,44.3,63469.0,39.1242,39.1507,39.0889,39.0977,63469.0
2018-01-08 14:30:00,44.3,44.37,44.29,44.35,62518.0,39.0977,39.1595,39.0889,39.1419,62518.0
2018-01-08 14:35:00,44.34,44.34,44.27,44.29,52876.0,39.133,39.133,39.0713,39.0889,52876.0
2018-01-08 14:40:00,44.29,44.33,44.28,44.3,72376.0,39.0889,39.1242,39.0801,39.0977,72376.0
2018-01-08 14:45:00,44.29,44.34,44.28,44.29,78373.0,39.0889,39.133,39.0801,39.0889,78373.0
2018-01-08 14:50:00,44.3,44.32,44.27,44.32,95280.0,39.0977,39.1154,39.0713,39.1154,95280.0
2018-01-08 14:55:00,44.32,44.32,44.27,44.27,72110.0,39.1154,39.1154,39.0713,39.0713,72110.0
2018-01-08 15:00:00,44.27,44.31,44.26,44.28,88744.0,39.0713,39.1066,39.0624,39.0801,88744.0
2018-01-08 15:05:00,44.27,44.28,44.25,44.26,54461.0,39.0713,39.0801,39.0536,39.0624,54461.0
2018-01-08 15:10:00,44.26,44.29,44.23,44.29,112322.0,39.0624,39.0889,39.0359,39.0889,112322.0
2018-01-08 15:15:00,44.29,44.31,44.28,44.3,46176.0,39.0889,39.1066,39.0801,39.0977,46176.0
2018-01-08 15:20:00,44.29,44.3,44.25,44.26,100779.0,39.0889,39.0977,39.0536,39.0624,100779.0
2018-01-08 15:25:00,44.26,44.27,44.24,44.27,52778.0,39.0624,39.0713,39.0448,39.0713,52778.0
2018-01-08 15:30:00,44.27,44.27,44.25,44.26,49481.0,39.0713,39.0713,39.0536,39.0624,49481.0
2018-01-08 15:35:00,44.26,44.27,44.25,44.26,83555.0,39.0624,39.0713,39.0536,39.0624,83555.0
2018-01-08 15:40:00,44.26,44.3,44.24,44.3,126493.0,39.0624,39.0977,39.0448,39.0977,126493.0
2018-01-08 15:45:00,44.3,44.31,44.28,44.28,162954.0,39.0977,39.1066,39.0801,39.0801,162954.0
2018-01-08 15:50:00,44.29,44.29,44.24,44.27,233750.0,39.0889,39.0889,39.0448,39.0713,233750.0
2018-01-08 15:55:00,44.27,44.28,44.21,44.22,567404.0,39.0713,39.0801,39.0183,39.0271,567404.0
2018-01-09 09:30:00,44.31,44.36,44.02,44.04,322360.0,39.1066,39.1507,38.8506,38.8683,322360.0
2018-01-09 09:35:00,44.05,44.18,44.05,44.11,113258.0,38.8771,38.9918,38.8771,38.93,113258.0
2018-01-09 09:40:00,44.12,44.12,44.0,44.01,85220.0,38.9389,38.9389,38.833,38.8418,85220.0
2018-01-09 09:45:00,44.01,44.13,43.99,44.11,77348.0,38.8418,38.9477,38.8241,38.93,77348.0
2018-01-09 09:50:00,44.11,44.18,44.06,44.13,119019.0,38.93,38.9918,38.8859,38.9477,119019.0
2018-01-09 09:55:00,44.12,44.12,44.05,44.06,69245.0,38.9389,38.9389,38.8771,38.8859,69245.0
2018-01-09 10:00:00,44.05,44.06,43.96,43.98,114152.0,38.8771,38.8859,38.7977,38.8153,114152.0
2018-01-09 10:05:00,43.98,44.0,43.9,43.93,102100.0,38.8153,38.833,38.7447,38.7712,102100.0
2018-01-09 10:10:00,43.94,43.98,43.9,43.98,48237.0,38.78,38.8153,38.7447,38.8153,48237.0
2018-01-09 10:15:00,43.98,44.05,43.97,44.02,66292.0,38.8153,38.8771,38.8065,38.8506,66292.0
2018-01-09 10:20:00,44.03,44.11,44.02,44.03,66209.0,38.8594,38.93,38.8506,38.8594,66209.0
2018-01-09 10:25:00,44.03,44.03,43.98,44.0,39922.0,38.8594,38.8594,38.8153,38.833,39922.0
2018-01-09 10:30:00,44.01,44.01,43.93,43.93,71603.0,38.8418,38.8418,38.7712,38.7712,71603.0
2018-01-09 10:35:00,43.93,43.94,43.74,43.76,221430.0,38.7712,38.78,38.6035,38.6211,221430.0
2018-01-09 10:40:00,43.76,43.88,43.75,43.83,113573.0,38.6211,38.727,38.6123,38.6829,113573.0
2018-01-09 10:45:00,43.84,43.87,43.78,43.79,57039.0,38.6917,38.7182,38.6388,38.6476,57039.0
2018-01-09 10:50:00,43.79,43.8,43.74,43.79,74994.0,38.6476,38.6564,38.6035,38.6476,74994.0
2018-01-09 10:55:00,43.79,43.89,43.78,43.87,65346.0,38.6476,38.7359,38.6388,38.7182,65346.0
2018-01-09 11:00:00,43.87,43.91,43.87,43.88,55983.0,38.7182,38.7535,38.7182,38.727,55983.0
2018-01-09 11:05:00,43.87,43.9,43.85,43.88,45690.0,38.7182,38.7447,38.7006,38.727,45690.0
2018-01-09 11:10:00,43.88,43.97,43.85,43.96,95480.0,38.727,38.8065,38.7006,38.7977,95480.0
2018-01-09 11:15:00,43.97,44.07,43.93,44.05,87926.0,38.8065,38.8947,38.7712,38.8771,87926.0
2018-01-09 11:20:00,44.06,44.09,44.04,44.09,89601.0,38.8859,38.9124,38.8683,38.9124,89601.0
2018-01-09 11:25:00,44.09,44.13,44.07,44.1,52127.0,38.9124,38.9477,38.8947,38.9212,52127.0
2018-01-09 11:30:00,44.11,44.12,44.06,44.09,55152.0,38.93,38.9389,38.8859,38.9124,55152.0
2018-01-09 11:35:00,44.09,44.09,44.04,44.05,34267.0,38.9124,38.9124,38.8683,38.8771,34267.0
2018-01-09 11:40:00,44.05,44.13,44.04,44.13,46769.0,38.8771,38.9477,38.8683,38.9477,46769.0
2018-01-09 11:45:00,44.13,44.13,44.08,44.09,41598.0,38.9477,38.9477,38.9036,38.9124,41598.0
2018-01-09 11:50:00,44.08,44.11,44.08,44.08,31140.0,38.9036,38.93,38.9036,38.9036,31140.0
2018-01-09 11:55:00,44.08,44.1,44.03,44.08,57283.0,38.9036,38.9212,38.8594,38.9036,57283.0
2018-01-09 12:00:00,44.09,44.09,44.04,44.08,35113.0,38.9124,38.9124,38.8683,38.9036,35113.0
2018-01-09 12:05:00,44.08,44.11,44.07,44.11,15414.0,38.9036,38.93,38.8947,38.93,15414.0
2018-01-09 12:10:00,44.11,44.14,44.1,44.12,24970.0,38.93,38.9565,38.9212,38.9389,24970.0
2018-01-09 12:15:00,44.13,44.14,44.06,44.09,48784.0,38.9477,38.9565,38.8859,38.9124,48784.0
2018-01-09 12:20:00,44.09,44.09,44.07,44.09,21845.0,38.9124,38.9124,38.8947,38.9124,21845.0
2018-01-09 12:25:00,44.09,44.13,44.09,44.13,21249.0,38.9124,38.9477,38.9124,38.9477,21249.0
2018-01-09 12:30:00,44.13,44.16,44.12,44.14,57361.0,38.9477,38.9742,38.9389,38.9565,57361.0
2018-01-09 12:35:00,44.15,44.15,44.12,44.12,27714.0,38.9653,38.9653,38.9389,38.9389,27714.0
2018-01-09 12:40:00,44.12,44.14,44.1,44.11,25839.0,38.9389,38.9565,38.9212,38.93,25839.0
2018-01-09 12:45:00,44.11,44.16,44.09,44.13,61175.0,38.93,38.9742,38.9124,38.9477,61175.0
2018-01-09 12:50:00,44.13,44.2,44.12,44.18,69356.0,38.9477,39.0095,38.9389,38.9918,69356.0
2018-01-09 12:55:00,44.18,44.19,44.15,44.17,56775.0,38.9918,39.0006,38.9653,38.983,56775.0
2018-01-09 13:00:00,44.17,44.2,44.16,44.2,40992.0,38.983,39.0095,38.9742,39.0095,40992.0
2018-01-09 13:05:00,44.19,44.24,44.18,44.24,136000.0,39.0006,39.0448,38.9918,39.0448,136000.0
2018-01-09 13:10:00,44.23,44.24,44.21,44.23,107003.0,39.0359,39.0448,39.0183,39.0359,107003.0
2018-01-09 13:15:00,44.23,44.24,44.2,44.24,47681.0,39.0359,39.0448,39.0095,39.0448,47681.0
2018-01-09 13:20:00,44.23,44.32,44.22,44.3,150678.0,39.0359,39.1154,39.0271,39.0977,150678.0
2018-01-09 13:25:00,44.3,44.34,44.28,44.34,124236.0,39.0977,39.133,39.0801,39.133,124236.0
2018-01-09 13:30:00,44.34,44.46,44.33,44.43,213050.0,39.133,39.2389,39.1242,39.2125,213050.0
2018-01-09 13:35:00,44.43,44.49,44.43,44.44,128956.0,39.2125,39.2654,39.2125,39.2213,128956.0
2018-01-09 13:40:00,44.43,44.57,44.43,44.56,144911.0,39.2125,39.336,39.2125,39.3272,144911.0
2018-01-09 13:45:00,44.56,44.59,44.46,44.46,115240.0,39.3272,39.3537,39.2389,39.2389,115240.0
2018-01-09 13:50:00,44.47,44.52,44.41,44.41,122037.0,39.2478,39.2919,39.1948,39.1948,122037.0
2018-01-09 13:55:00,44.41,44.41,44.36,44.4,90299.0,39.1948,39.1948,39.1507,39.186,90299.0
2018-01-09 14:00:00,44.4,44.41,44.38,44.39,65162.0,39.186,39.1948,39.1683,39.1772,65162.0
2018-01-09 14:05:00,44.39,44.41,44.38,44.38,33757.0,39.1772,39.1948,39.1683,39.1683,33757.0
2018-01-09 14:10:00,44.38,44.41,44.33,44.34,175921.0,39.1683,39.1948,39.1242,39.133,175921.0
2018-01-09 14:15:00,44.33,44.37,44.3,44.37,78525.0,39.1242,39.1595,39.0977,39.1595,78525.0
2018-01-09 14:20:00,44.37,44.39,44.35,44.35,61981.0,39.1595,39.1772,39.1419,39.1419,61981.0
2018-01-09 14:25:00,44.35,44.37,44.34,44.34,28742.0,39.1419,39.1595,39.133,39.133,28742.0
2018-01-09 14:30:00,44.34,44.35,44.33,44.35,47934.0,39.133,39.1419,39.1242,39.1419,47934.0
2018-01-09 14:35:00,44.35,44.36,44.3,44.31,158960.0,39.1419,39.1507,39.0977,39.1066,158960.0
2018-01-09 14:40:00,44.3,44.31,44.24,44.25,45363.0,39.0977,39.1066,39.0448,39.0536,45363.0
2018-01-09 14:45:00,44.26,44.29,44.24,44.26,64635.0,39.0624,39.0889,39.0448,39.0624,64635.0
2018-01-09 14:50:00,44.26,44.31,44.25,44.31,74038.0,39.0624,39.1066,39.0536,39.1066,74038.0
2018-01-09 14:55:00,44.3,44.31,44.26,44.27,77091.0,39.0977,39.1066,39.0624,39.0713,77091.0
2018-01-09 15:00:00,44.27,44.29,44.25,44.27,82306.0,39.0713,39.0889,39.0536,39.0713,82306.0
2018-01-09 15:05:00,44.27,44.28,44.25,44.27,43167.0,39.0713,39.0801,39.0536,39.0713,43167.0
2018-01-09 15:10:00,44.27,44.27,44.24,44.27,72566.0,39.0713,39.0713,39.0448,39.0713,72566.0
2018-01-09 15:15:00,44.26,44.28,44.25,44.27,42608.0,39.0624,39.0801,39.0536,39.0713,42608.0
2018-01-09 15:20:00,44.27,44.28,44.22,44.22,36358.0,39.0713,39.0801,39.0271,39.0271,36358.0
2018-01-09 15:25:00,44.23,44.23,44.13,44.14,116630.0,39.0359,39.0359,38.9477,38.9565,116630.0
2018-01-09 15:30:00,44.14,44.21,44.14,44.21,96897.0,38.9565,39.0183,38.9565,39.0183,96897.0
2018-01-09 15:35:00,44.21,44.23,44.17,44.18,120853.0,39.0183,39.0359,38.983,38.9918,120853.0
2018-01-09 15:40:00,44.18,44.2,44.16,44.17,93235.0,38.9918,39.0095,38.9742,38.983,93235.0
2018-01-09 15:45:00,44.16,44.17,44.1,44.11,127904.0,38.9742,38.983,38.9212,38.93,127904.0
2018-01-09 15:50:00,44.12,44.12,44.04,44.09,226878.0,38.9389,38.9389,38.8683,38.9124,226878.0
2018-01-09 15:55:00,44.09,44.1,44.01,44.06,403707.0,38.9124,38.9212,38.8418,38.8859,403707.0
2018-01-10 09:30:00,43.84,44.02,43.8,43.97,185992.0,38.6917,38.8506,38.6564,38.8065,185992.0
2018-01-10 09:35:00,43.96,43.99,43.85,43.86,65429.0,38.7977,38.8241,38.7006,38.7094,65429.0
2018-01-10 09:40:00,43.86,43.89,43.76,43.86,88762.0,38.7094,38.7359,38.6211,38.7094,88762.0
2018-01-10 09:45:00,43.86,43.88,43.75,43.78,142381.0,38.7094,38.727,38.6123,38.6388,142381.0
2018-01-10 09:50:00,43.77,43.79,43.65,43.7,175617.0,38.63,38.6476,38.5241,38.5682,175617.0
2018-01-10 09:55:00,43.7,43.84,43.68,43.83,82860.0,38.5682,38.6917,38.5505,38.6829,82860.0
2018-01-10 10:00:00,43.83,43.86,43.79,43.86,67445.0,38.6829,38.7094,38.6476,38.7094,67445.0
2018-01-10 10:05:00,43.87,43.99,43.86,43.94,109675.0,38.7182,38.8241,38.7094,38.78,109675.0
2018-01-10 10:10:00,43.94,43.97,43.89,43.97,55541.0,38.78,38.8065,38.7359,38.8065,55541.0
2018-01-10 10:15:00,43.98,44.04,43.97,44.04,94464.0,38.8153,38.8683,38.8065,38.8683,94464.0
2018-01-10 10:20:00,44.04,44.05,43.99,44.02,45258.0,38.8683,38.8771,38.8241,38.8506,45258.0
2018-01-10 10:25:00,44.02,44.03,43.97,43.98,38948.0,38.8506,38.8594,38.8065,38.8153,38948.0
2018-01-10 10:30:00,43.97,43.97,43.9,43.93,65301.0,38.8065,38.8065,38.7447,38.7712,65301.0
2018-01-10 10:35:00,43.92,43.96,43.91,43.92,69619.0,38.7624,38.7977,38.7535,38.7624,69619.0
2018-01-10 10:40:00,43.92,44.02,43.92,43.99,32364.0,38.7624,38.8506,38.7624,38.8241,32364.0
2018-01-10 10:45:00,44.0,44.0,43.87,43.89,57707.0,38.833,38.833,38.7182,38.7359,57707.0
2018-01-10 10:50:00,43.89,43.9,43.85,43.9,43884.0,38.7359,38.7447,38.7006,38.7447,43884.0
2018-01-10 10:55:00,43.9,43.98,43.89,43.94,72057.0,38.7447,38.8153,38.7359,38.78,72057.0
2018-01-10 11:00:00,43.94,43.96,43.91,43.93,62263.0,38.78,38.7977,38.7535,38.7712,62263.0
2018-01-10 11:05:00,43.93,43.98,43.93,43.96,80919.0,38.7712,38.8153,38.7712,38.7977,80919.0
2018-01-10 11:10:00,43.96,43.97,43.82,43.87,116478.0,38.7977,38.8065,38.6741,38.7182,116478.0
2018-01-10 11:15:00,43.87,43.88,43.79,43.84,69663.0,38.7182,38.727,38.6476,38.6917,69663.0
2018-01-10 11:20:00,43.84,43.91,43.8,43.9,56587.0,38.6917,38.7535,38.6564,38.7447,56587.0
2018-01-10 11:25:00,43.9,43.94,43.86,43.91,39943.0,38.7447,38.78,38.7094,38.7535,39943.0
2018-01-10 11:30:00,43.91,43.95,43.9,43.93,22851.0,38.7535,38.7888,38.7447,38.7712,22851.0
2018-01-10 11:35:00,43.93,43.94,43.89,43.92,48595.0,38.7712,38.78,38.7359,38.7624,48595.0
2018-01-10 11:40:00,43.92,43.93,43.81,43.82,77210.0,38.7624,38.7712,38.6653,38.6741,77210.0
2018-01-10 11:45:00,43.82,43.89,43.82,43.87,32790.0,38.6741,38.7359,38.6741,38.7182,32790.0
2018-01-10 11:50:00,43.87,43.91,43.85,43.89,45767.0,38.7182,38.7535,38.7006,38.7359,45767.0
2018-01-10 11:55:00,43.88,43.89,43.82,43.84,29140.0,38.727,38.7359,38.6741,38.6917,29140.0
2018-01-10 12:00:00,43.84,43.85,43.8,43.83,27508.0,38.6917,38.7006,38.6564,38.6829,27508.0
2018-01-10 12:05:00,43.83,43.87,43.82,43.86,28938.0,38.6829,38.7182,38.6741,38.7094,28938.0
2018-01-10 12:10:00,43.85,43.86,43.8,43.84,58558.0,38.7006,38.7094,38.6564,38.6917,58558.0
2018-01-10 12:15:00,43.83,43.85,43.82,43.84,22146.0,38.6829,38.7006,38.6741,38.6917,22146.0
2018-01-10 12:20:00,43.84,43.87,43.84,43.87,25680.0,38.6917,38.7182,38.6917,38.7182,25680.0
2018-01-10 12:25:00,43.87,43.89,43.85,43.86,33895.0,38.7182,38.7359,38.7006,38.7094,33895.0
2018-01-10 12:30:00,43.87,43.91,43.87,43.9,37953.0,38.7182,38.7535,38.7182,38.7447,37953.0
2018-01-10 12:35:00,43.9,43.9,43.85,43.88,59853.0,38.7447,38.7447,38.7006,38.727,59853.0
2018-01-10 12:40:00,43.88,43.93,43.88,43.93,31937.0,38.727,38.7712,38.727,38.7712,31937.0
2018-01-10 12:45:00,43.93,43.97,43.92,43.97,41015.0,38.7712,38.8065,38.7624,38.8065,41015.0
2018-01-10 12:50:00,43.97,43.97,43.95,43.96,16464.0,38.8065,38.8065,38.7888,38.7977,16464.0
2018-01-10 12:55:00,43.95,43.96,43.95,43.95,11049.0,38.7888,38.7977,38.7888,38.7888,11049.0
2018-01-10 13:00:00,43.96,43.98,43.91,43.95,62346.0,38.7977,38.8153,38.7535,38.7888,62346.0
2018-01-10 13:05:00,43.95,44.0,43.95,43.98,23612.0,38.7888,38.833,38.7888,38.8153,23612.0
2018-01-10 13:10:00,43.98,44.0,43.97,43.99,39802.0,38.8153,38.833,38.8065,38.8241,39802.0
2018-01-10 13:15:00,44.0,44.0,43.96,43.99,43682.0,38.833,38.833,38.7977,38.8241,43682.0
2018-01-10 13:20:00,44.0,44.0,43.97,43.99,34633.0,38.833,38.833,38.8065,38.8241,34633.0
2018-01-10 13:25:00,43.99,44.04,43.99,44.04,60992.0,38.8241,38.8683,38.8241,38.8683,60992.0
2018-01-10 13:30:00,44.04,44.08,44.04,44.08,106323.0,38.8683,38.9036,38.8683,38.9036,106323.0
2018-01-10 13:35:00,44.08,44.11,44.07,44.11,29974.0,38.9036,38.93,38.8947,38.93,29974.0
2018-01-10 13:40:00,44.11,44.14,44.1,44.14,77954.0,38.93,38.9565,38.9212,38.9565,77954.0
2018-01-10 13:45:00,44.14,44.14,44.1,44.1,37124.0,38.9565,38.9565,38.9212,38.9212,37124.0
2018-01-10 13:50:00,44.1,44.11,44.07,44.11,35306.0,38.9212,38.93,38.8947,38.93,35306.0
2018-01-10 13:55:00,44.1,44.1,44.06,44.08,51012.0,38.9212,38.9212,38.8859,38.9036,51012.0
2018-01-10 14:00:00,44.08,44.11,44.07,44.11,32817.0,38.9036,38.93,38.8947,38.93,32817.0
2018-01-10 14:05:00,44.11,44.11,43.99,44.0,217421.0,38.93,38.93,38.8241,38.833,217421.0
2018-01-10 14:10:00,43.99,43.99,43.67,43.68,488432.0,38.8241,38.8241,38.5417,38.5505,488432.0
2018-01-10 14:15:00,43.68,43.69,43.45,43.47,579186.0,38.5505,38.5594,38.3475,38.3652,579186.0
2018-01-10 14:20:00,43.47,43.54,43.34,43.53,325817.0,38.3652,38.427,38.2505,38.4182,325817.0
2018-01-10 14:25:00,43.54,43.58,43.46,43.48,184434.0,38.427,38.4623,38.3564,38.374,184434.0
2018-01-10 14:30:00,43.48,43.48,43.3,43.31,308692.0,38.374,38.374,38.2152,38.224,308692.0
2018-01-10 14:35:00,43.32,43.32,42.97,42.99,607266.0,38.2328,38.2328,37.9239,37.9416,607266.0
2018-01-10 14:40:00,42.98,42.99,42.65,42.87,787772.0,37.9327,37.9416,37.6415,37.8357,787772.0
2018-01-10 14:45:00,42.87,42.94,42.81,42.87,227414.0,37.8357,37.8974,37.7827,37.8357,227414.0
2018-01-10 14:50:00,42.87,42.87,42.71,42.72,279499.0,37.8357,37.8357,37.6944,37.7033,279499.0
2018-01-10 14:55:00,42.71,42.8,42.71,42.72,217591.0,37.6944,37.7739,37.6944,37.7033,217591.0
2018-01-10 15:00:00,42.72,42.73,42.66,42.68,307539.0,37.7033,37.7121,37.6503,37.668,307539.0
2018-01-10 15:05:00,42.69,43.24,42.61,43.14,2080746.0,37.6768,38.1622,37.6062,38.074,2080746.0
2018-01-10 15:10:00,43.14,43.15,42.9,42.99,448749.0,38.074,38.0828,37.8621,37.9416,448749.0
2018-01-10 15:15:00,42.99,43.11,42.99,43.03,336513.0,37.9416,38.0475,37.9416,37.9769,336513.0
2018-01-10 15:20:00,43.02,43.03,42.93,42.97,164231.0,37.968,37.9769,37.8886,37.9239,164231.0
2018-01-10 15:25:00,42.96,42.97,42.85,42.89,193617.0,37.9151,37.9239,37.818,37.8533,193617.0
2018-01-10 15:30:00,42.89,43.01,42.87,42.94,267008.0,37.8533,37.9592,37.8357,37.8974,267008.0
2018-01-10 15:35:00,42.94,42.95,42.91,42.95,188528.0,37.8974,37.9063,37.871,37.9063,188528.0
2018-01-10 15:40:00,42.94,42.95,42.85,42.87,210534.0,37.8974,37.9063,37.818,37.8357,210534.0
2018-01-10 15:45:00,42.88,43.11,42.87,43.03,1047962.0,37.8445,38.0475,37.8357,37.9769,1047962.0
2018-01-10 15:50:00,43.04,43.09,42.96,43.02,526456.0,37.9857,38.0298,37.9151,37.968,526456.0
2018-01-10 15:55:00,43.01,43.06,42.99,43.0,769930.0,37.9592,38.0033,37.9416,37.9504,769930.0
2018-01-11 09:30:00,43.28,43.42,43.15,43.34,297127.0,38.1975,38.3211,38.0828,38.2505,297127.0
2018-01-11 09:35:00,43.33,43.33,43.21,43.25,147595.0,38.2416,38.2416,38.1357,38.171,147595.0
2018-01-11 09:40:00,43.25,43.4,43.22,43.28,197204.0,38.171,38.3034,38.1446,38.1975,197204.0
2018-01-11 09:45:00,43.28,43.33,43.21,43.24,88687.0,38.1975,38.2416,38.1357,38.1622,88687.0
2018-01-11 09:50:00,43.23,43.48,43.23,43.47,79002.0,38.1534,38.374,38.1534,38.3652,79002.0
2018-01-11 09:55:00,43.46,43.47,43.34,43.36,57374.0,38.3564,38.3652,38.2505,38.2681,57374.0
2018-01-11 10:00:00,43.36,43.47,43.35,43.41,81863.0,38.2681,38.3652,38.2593,38.3122,81863.0
2018-01-11 10:05:00,43.4,43.58,43.4,43.55,132583.0,38.3034,38.4623,38.3034,38.4358,132583.0
2018-01-11 10:10:00,43.55,43.56,43.44,43.47,97443.0,38.4358,38.4446,38.3387,38.3652,97443.0
2018-01-11 10:15:00,43.46,43.49,43.41,43.41,53164.0,38.3564,38.3828,38.3122,38.3122,53164.0
2018-01-11 10:20:00,43.42,43.42,43.31,43.38,143042.0,38.3211,38.3211,38.224,38.2858,143042.0
2018-01-11 10:25:00,43.38,43.4,43.33,43.39,37152.0,38.2858,38.3034,38.2416,38.2946,37152.0
2018-01-11 10:30:00,43.38,43.4,43.3,43.3,58926.0,38.2858,38.3034,38.2152,38.2152,58926.0
2018-01-11 10:35:00,43.3,43.38,43.29,43.36,67713.0,38.2152,38.2858,38.2063,38.2681,67713.0
2018-01-11 10:40:00,43.36,43.45,43.35,43.44,89937.0,38.2681,38.3475,38.2593,38.3387,89937.0
2018-01-11 10:45:00,43.43,43.51,43.43,43.47,83541.0,38.3299,38.4005,38.3299,38.3652,83541.0
2018-01-11 10:50:00,43.48,43.53,43.46,43.52,98758.0,38.374,38.4182,38.3564,38.4093,98758.0
2018-01-11 10:55:00,43.52,43.58,43.51,43.58,73512.0,38.4093,38.4623,38.4005,38.4623,73512.0
2018-01-11 11:00:00,43.57,43.62,43.49,43.55,325634.0,38.4535,38.4976,38.3828,38.4358,325634.0
2018-01-11 11:05:00,43.55,43.58,43.5,43.58,178115.0,38.4358,38.4623,38.3917,38.4623,178115.0
2018-01-11 11:10:00,43.58,43.69,43.57,43.66,118478.0,38.4623,38.5594,38.4535,38.5329,118478.0
2018-01-11 11:15:00,43.66,43.76,43.65,43.75,108264.0,38.5329,38.6211,38.5241,38.6123,108264.0
2018-01-11 11:20:00,43.74,43.77,43.71,43.77,63702.0,38.6035,38.63,38.577,38.63,63702.0
2018-01-11 11:25:00,43.77,43.81,43.72,43.73,124452.0,38.63,38.6653,38.5858,38.5947,124452.0
2018-01-11 11:30:00,43.73,43.74,43.56,43.66,98064.0,38.5947,38.6035,38.4446,38.5329,98064.0
2018-01-11 11:35:00,43.65,43.7,43.64,43.65,73251.0,38.5241,38.5682,38.5152,38.5241,73251.0
2018-01-11 11:40:00,43.65,43.68,43.64,43.65,157282.0,38.5241,38.5505,38.5152,38.5241,157282.0
2018-01-11 11:45:00,43.65,43.68,43.64,43.66,39352.0,38.5241,38.5505,38.5152,38.5329,39352.0
2018-01-11 11:50:00,43.66,43.68,43.64,43.67,60424.0,38.5329,38.5505,38.5152,38.5417,60424.0
2018-01-11 11:55:00,43.67,43.69,43.66,43.69,44918.0,38.5417,38.5594,38.5329,38.5594,44918.0
2018-01-11 12:00:00,43.68,43.71,43.67,43.68,156109.0,38.5505,38.577,38.5417,38.5505,156109.0
2018-01-11 12:05:00,43.69,43.69,43.64,43.66,72161.0,38.5594,38.5594,38.5152,38.5329,72161.0
2018-01-11 12:10:00,43.65,43.75,43.65,43.74,71430.0,38.5241,38.6123,38.5241,38.6035,71430.0
2018-01-11 12:15:00,43.74,43.75,43.67,43.67,55311.0,38.6035,38.6123,38.5417,38.5417,55311.0
2018-01-11 12:20:00,43.67,43.71,43.65,43.71,22068.0,38.5417,38.577,38.5241,38.577,22068.0
2018-01-11 12:25:00,43.7,43.77,43.7,43.77,174156.0,38.5682,38.63,38.5682,38.63,174156.0
2018-01-11 12:30:00,43.77,43.87,43.76,43.86,108017.0,38.63,38.7182,38.6211,38.7094,108017.0
2018-01-11 12:35:00,43.85,43.94,43.85,43.93,110447.0,38.7006,38.78,38.7006,38.7712,110447.0
2018-01-11 12:40:00,43.92,43.95,43.89,43.89,115629.0,38.7624,38.7888,38.7359,38.7359,115629.0
2018-01-11 12:45:00,43.88,43.93,43.87,43.91,66214.0,38.727,38.7712,38.7182,38.7535,66214.0
2018-01-11 12:50:00,43.91,43.94,43.91,43.93,41135.0,38.7535,38.78,38.7535,38.7712,41135.0
2018-01-11 12:55:00,43.94,43.94,43.91,43.91,33897.0,38.78,38.78,38.7535,38.7535,33897.0
2018-01-11 13:00:00,43.92,43.92,43.86,43.87,46741.0,38.7624,38.7624,38.7094,38.7182,46741.0
2018-01-11 13:05:00,43.87,43.89,43.85,43.87,65274.0,38.7182,38.7359,38.7006,38.7182,65274.0
2018-01-11 13:10:00,43.88,43.98,43.87,43.97,93818.0,38.727,38.8153,38.7182,38.8065,93818.0
2018-01-11 13:15:00,43.97,44.0,43.96,43.99,75069.0,38.8065,38.833,38.7977,38.8241,75069.0
2018-01-11 13:20:00,43.98,44.01,43.97,43.99,240454.0,38.8153,38.8418,38.8065,38.8241,240454.0
2018-01-11 13:25:00,43.98,43.99,43.95,43.97,46770.0,38.8153,38.8241,38.7888,38.8065,46770.0
2018-01-11 13:30:00,43.97,43.98,43.9,43.91,67397.0,38.8065,38.8153,38.7447,38.7535,67397.0
2018-01-11 13:35:00,43.91,44.0,43.89,44.0,61796.0,38.7535,38.833,38.7359,38.833,61796.0
2018-01-11 13:40:00,44.0,44.0,43.95,43.97,42115.0,38.833,38.833,38.7888,38.8065,42115.0
2018-01-11 13:45:00,43.97,44.02,43.96,44.01,101890.0,38.8065,38.8506,38.7977,38.8418,101890.0
2018-01-11 13:50:00,44.02,44.04,44.01,44.01,284519.0,38.8506,38.8683,38.8418,38.8418,284519.0
2018-01-11 13:55:00,44.02,44.1,44.01,44.09,90976.0,38.8506,38.9212,38.8418,38.9124,90976.0
2018-01-11 14:00:00,44.1,44.13,44.04,44.06,75767.0,38.9212,38.9477,38.8683,38.8859,75767.0
2018-01-11 14:05:00,44.06,44.08,44.06,44.06,35563.0,38.8859,38.9036,38.8859,38.8859,35563.0
2018-01-11 14:10:00,44.07,44.1,44.06,44.09,64048.0,38.8947,38.9212,38.8859,38.9124,64048.0
2018-01-11 14:15:00,44.09,44.13,44.09,44.1,93130.0,38.9124,38.9477,38.9124,38.9212,93130.0
2018-01-11 14:20:00,44.1,44.18,44.1,44.18,162308.0,38.9212,38.9918,38.9212,38.9918,162308.0
2018-01-11 14:25:00,44.18,44.22,44.17,44.22,70291.0,38.9918,39.0271,38.983,39.0271,70291.0
2018-01-11 14:30:00,44.21,44.25,44.2,44.23,169813.0,39.0183,39.0536,39.0095,39.0359,169813.0
2018-01-11 14:35:00,44.23,44.27,44.23,44.23,123330.0,39.0359,39.0713,39.0359,39.0359,123330.0
2018-01-11 14:40:00,44.23,44.24,44.05,44.08,215562.0,39.0359,39.0448,38.8771,38.9036,215562.0
2018-01-11 14:45:00,44.08,44.13,44.04,44.12,137764.0,38.9036,38.9477,38.8683,38.9389,137764.0
2018-01-11 14:50:00,44.13,44.14,44.1,44.11,53306.0,38.9477,38.9565,38.9212,38.93,53306.0
2018-01-11 14:55:00,44.12,44.19,44.11,44.15,65468.0,38.9389,39.0006,38.93,38.9653,65468.0
2018-01-11 15:00:00,44.16,44.2,44.15,44.17,242082.0,38.9742,39.0095,38.9653,38.983,242082.0
2018-01-11 15:05:00,44.17,44.18,44.08,44.09,77322.0,38.983,38.9918,38.9036,38.9124,77322.0
2018-01-11 15:10:00,44.09,44.11,44.05,44.07,66191.0,38.9124,38.93,38.8771,38.8947,66191.0
2018-01-11 15:15:00,44.08,44.09,44.05,44.09,53055.0,38.9036,38.9124,38.8771,38.9124,53055.0
2018-01-11 15:20:00,44.09,44.15,44.08,44.15,77831.0,38.9124,38.9653,38.9036,38.9653,77831.0
2018-01-11 15:25:00,44.15,44.18,44.13,44.15,112284.0,38.9653,38.9918,38.9477,38.9653,112284.0
2018-01-11 15:30:00,44.16,44.16,44.07,44.09,225187.0,38.9742,38.9742,38.8947,38.9124,225187.0
2018-01-11 15:35:00,44.1,44.17,44.1,44.16,84678.0,38.9212,38.983,38.9212,38.9742,84678.0
2018-01-11 15:40:00,44.16,44.19,44.12,44.19,203048.0,38.9742,39.0006,38.9389,39.0006,203048.0
2018-01-11 15:45:00,44.19,44.22,44.16,44.16,272898.0,39.0006,39.0271,38.9742,38.9742,272898.0
2018-01-11 15:50:00,44.17,44.23,44.16,44.2,279658.0,38.983,39.0359,38.9742,39.0095,279658.0
2018-01-11 15:55:00,44.2,44.22,44.15,44.19,590571.0,39.0095,39.0271,38.9653,39.0006,590571.0
2018-01-12 09:30:00,44.15,44.62,44.15,44.61,436526.0,38.9653,39.3801,38.9653,39.3713,436526.0
2018-01-12 09:35:00,44.62,44.68,44.37,44.38,280490.0,39.3801,39.4331,39.1595,39.1683,280490.0
2018-01-12 09:40:00,44.41,44.59,44.39,44.58,173945.0,39.1948,39.3537,39.1772,39.3448,173945.0
2018-01-12 09:45:00,44.59,44.69,44.57,44.66,218682.0,39.3537,39.4419,39.336,39.4155,218682.0
2018-01-12 09:50:00,44.66,44.7,44.47,44.55,188257.0,39.4155,39.4508,39.2478,39.3184,188257.0
2018-01-12 09:55:00,44.55,44.56,44.41,44.45,451802.0,39.3184,39.3272,39.1948,39.2301,451802.0
2018-01-12 10:00:00,44.45,44.51,44.38,44.39,119437.0,39.2301,39.2831,39.1683,39.1772,119437.0
2018-01-12 10:05:00,44.38,44.42,44.17,44.18,137050.0,39.1683,39.2036,38.983,38.9918,137050.0
2018-01-12 10:10:00,44.19,44.37,44.18,44.33,144582.0,39.0006,39.1595,38.9918,39.1242,144582.0
2018-01-12 10:15:00,44.33,44.37,44.22,44.33,75196.0,39.1242,39.1595,39.0271,39.1242,75196.0
2018-01-12 10:20:00,44.33,44.35,44.19,44.21,123894.0,39.1242,39.1419,39.0006,39.0183,123894.0
2018-01-12 10:25:00,44.21,44.25,44.18,44.24,121965.0,39.0183,39.0536,38.9918,39.0448,121965.0
2018-01-12 10:30:00,44.25,44.29,44.19,44.21,79200.0,39.0536,39.0889,39.0006,39.0183,79200.0
2018-01-12 10:35:00,44.21,44.26,44.16,44.19,180972.0,39.0183,39.0624,38.9742,39.0006,180972.0
2018-01-12 10:40:00,44.19,44.21,44.05,44.15,344049.0,39.0006,39.0183,38.8771,38.9653,344049.0
2018-01-12 10:45:00,44.15,44.18,44.09,44.13,163022.0,38.9653,38.9918,38.9124,38.9477,163022.0
2018-01-12 10:50:00,44.13,44.22,44.11,44.18,96262.0,38.9477,39.0271,38.93,38.9918,96262.0
2018-01-12 10:55:00,44.18,44.19,44.02,44.07,204205.0,38.9918,39.0006,38.8506,38.8947,204205.0
2018-01-12 11:00:00,44.07,44.11,44.02,44.04,103417.0,38.8947,38.93,38.8506,38.8683,103417.0
2018-01-12 11:05:00,44.04,44.05,43.94,43.95,326672.0,38.8683,38.8771,38.78,38.7888,326672.0
2018-01-12 11:10:00,43.94,43.95,43.82,43.83,307279.0,38.78,38.7888,38.6741,38.6829,307279.0
2018-01-12 11:15:00,43.83,43.94,43.79,43.8,119389.0,38.6829,38.78,38.6476,38.6564,119389.0
2018-01-12 11:20:00,43.8,43.83,43.75,43.77,221092.0,38.6564,38.6829,38.6123,38.63,221092.0
2018-01-12 11:25:00,43.76,43.8,43.7,43.72,182923.0,38.6211,38.6564,38.5682,38.5858,182923.0
2018-01-12 11:30:00,43.72,43.88,43.66,43.88,225144.0,38.5858,38.727,38.5329,38.727,225144.0
2018-01-12 11:35:00,43.87,43.89,43.79,43.89,106188.0,38.7182,38.7359,38.6476,38.7359,106188.0
2018-01-12 11:40:00,43.89,43.91,43.81,43.89,179579.0,38.7359,38.7535,38.6653,38.7359,179579.0
2018-01-12 11:45:00,43.89,43.92,43.87,43.89,175831.0,38.7359,38.7624,38.7182,38.7359,175831.0
2018-01-12 11:50:00,43.9,43.96,43.89,43.93,70622.0,38.7447,38.7977,38.7359,38.7712,70622.0
2018-01-12 11:55:00,43.93,43.95,43.91,43.95,57204.0,38.7712,38.7888,38.7535,38.7888,57204.0
2018-01-12 12:00:00,43.95,44.02,43.94,44.02,98323.0,38.7888,38.8506,38.78,38.8506,98323.0
2018-01-12 12:05:00,44.01,44.02,43.92,43.95,83019.0,38.8418,38.8506,38.7624,38.7888,83019.0
2018-01-12 12:10:00,43.94,43.98,43.93,43.98,73149.0,38.78,38.8153,38.7712,38.8153,73149.0
2018-01-12 12:15:00,43.97,44.02,43.96,44.0,83876.0,38.8065,38.8506,38.7977,38.833,83876.0
2018-01-12 12:20:00,44.0,44.01,43.94,43.98,88732.0,38.833,38.8418,38.78,38.8153,88732.0
2018-01-12 12:25:00,43.97,44.02,43.97,44.0,101089.0,38.8065,38.8506,38.8065,38.833,101089.0
2018-01-12 12:30:00,43.99,43.99,43.89,43.91,33810.0,38.8241,38.8241,38.7359,38.7535,33810.0
2018-01-12 12:35:00,43.9,43.92,43.85,43.91,57193.0,38.7447,38.7624,38.7006,38.7535,57193.0
2018-01-12 12:40:00,43.91,43.91,43.85,43.88,31704.0,38.7535,38.7535,38.7006,38.727,31704.0
2018-01-12 12:45:00,43.88,43.91,43.86,43.87,38522.0,38.727,38.7535,38.7094,38.7182,38522.0
2018-01-12 12:50:00,43.87,43.92,43.86,43.92,47845.0,38.7182,38.7624,38.7094,38.7624,47845.0
2018-01-12 12:55:00,43.92,43.94,43.91,43.93,54324.0,38.7624,38.78,38.7535,38.7712,54324.0
2018-01-12 13:00:00,43.94,43.94,43.86,43.88,239892.0,38.78,38.78,38.7094,38.727,239892.0
2018-01-12 13:05:00,43.87,43.89,43.83,43.83,45819.0,38.7182,38.7359,38.6829,38.6829,45819.0
2018-01-12 13:10:00,43.83,43.88,43.8,43.84,48802.0,38.6829,38.727,38.6564,38.6917,48802.0
2018-01-12 13:15:00,43.84,43.85,43.8,43.82,25688.0,38.6917,38.7006,38.6564,38.6741,25688.0
2018-01-12 13:20:00,43.82,43.9,43.82,43.84,63291.0,38.6741,38.7447,38.6741,38.6917,63291.0
2018-01-12 13:25:00,43.85,43.89,43.83,43.84,49802.0,38.7006,38.7359,38.6829,38.6917,49802.0
2018-01-12 13:30:00,43.84,43.85,43.78,43.78,75603.0,38.6917,38.7006,38.6388,38.6388,75603.0
2018-01-12 13:35:00,43.79,43.83,43.79,43.83,46799.0,38.6476,38.6829,38.6476,38.6829,46799.0
2018-01-12 13:40:00,43.83,43.85,43.8,43.8,43576.0,38.6829,38.7006,38.6564,38.6564,43576.0
2018-01-12 13:45:00,43.8,43.83,43.79,43.81,42862.0,38.6564,38.6829,38.6476,38.6653,42862.0
2018-01-12 13:50:00,43.81,43.83,43.75,43.76,89827.0,38.6653,38.6829,38.6123,38.6211,89827.0
2018-01-12 13:55:00,43.76,43.78,43.75,43.77,54506.0,38.6211,38.6388,38.6123,38.63,54506.0
2018-01-12 14:00:00,43.78,43.84,43.77,43.81,114739.0,38.6388,38.6917,38.63,38.6653,114739.0
2018-01-12 14:05:00,43.82,43.83,43.77,43.78,105241.0,38.6741,38.6829,38.63,38.6388,105241.0
2018-01-12 14:10:00,43.78,43.85,43.78,43.85,138186.0,38.6388,38.7006,38.6388,38.7006,138186.0
2018-01-12 14:15:00,43.84,43.89,43.84,43.86,102119.0,38.6917,38.7359,38.6917,38.7094,102119.0
2018-01-12 14:20:00,43.86,43.93,43.86,43.91,164121.0,38.7094,38.7712,38.7094,38.7535,164121.0
2018-01-12 14:25:00,43.91,44.03,43.86,43.9,996032.0,38.7535,38.8594,38.7094,38.7447,996032.0
2018-01-12 14:30:00,43.91,43.96,43.84,43.84,185316.0,38.7535,38.7977,38.6917,38.6917,185316.0
2018-01-12 14:35:00,43.83,43.89,43.82,43.86,69182.0,38.6829,38.7359,38.6741,38.7094,69182.0
2018-01-12 14:40:00,43.86,43.91,43.82,43.9,104810.0,38.7094,38.7535,38.6741,38.7447,104810.0
2018-01-12 14:45:00,43.9,43.9,43.87,43.89,53593.0,38.7447,38.7447,38.7182,38.7359,53593.0
2018-01-12 14:50:00,43.89,43.89,43.85,43.87,37755.0,38.7359,38.7359,38.7006,38.7182,37755.0
2018-01-12 14:55:00,43.87,43.87,43.82,43.86,59703.0,38.7182,38.7182,38.6741,38.7094,59703.0
2018-01-12 15:00:00,43.86,43.94,43.85,43.93,97744.0,38.7094,38.78,38.7006,38.7712,97744.0
2018-01-12 15:05:00,43.93,43.93,43.87,43.88,46624.0,38.7712,38.7712,38.7182,38.727,46624.0
2018-01-12 15:10:00,43.87,43.91,43.85,43.86,114842.0,38.7182,38.7535,38.7006,38.7094,114842.0
2018-01-12 15:15:00,43.86,43.95,43.86,43.9,95040.0,38.7094,38.7888,38.7094,38.7447,95040.0
2018-01-12 15:20:00,43.91,43.97,43.9,43.97,138131.0,38.7535,38.8065,38.7447,38.8065,138131.0
2018-01-12 15:25:00,43.97,43.98,43.93,43.97,103278.0,38.8065,38.8153,38.7712,38.8065,103278.0
2018-01-12 15:30:00,43.97,43.99,43.95,43.97,156824.0,38.8065,38.8241,38.7888,38.8065,156824.0
2018-01-12 15:35:00,43.97,44.05,43.96,44.04,210475.0,38.8065,38.8771,38.7977,38.8683,210475.0
2018-01-12 15:40:00,44.04,44.06,44.01,44.02,285175.0,38.8683,38.8859,38.8418,38.8506,285175.0
2018-01-12 15:45:00,44.02,44.1,44.02,44.09,290269.0,38.8506,38.9212,38.8506,38.9124,290269.0
2018-01-12 15:50:00,44.09,44.13,44.04,44.04,448070.0,38.9124,38.9477,38.8683,38.8683,448070.0
2018-01-12 15:55:00,44.05,44.09,44.04,44.07,698603.0,38.8771,38.9124,38.8683,38.8947,698603.0
2018-01-16 09:30:00,45.1,45.42,44.72,45.31,1242617.0,39.8038,40.0862,39.4684,39.9891,1242617.0
2018-01-16 09:35:00,45.29,45.34,44.88,44.99,382323.0,39.9715,40.0156,39.6096,39.7067,382323.0
2018-01-16 09:40:00,45.0,45.15,44.91,45.14,316136.0,39.7155,39.8479,39.6361,39.8391,316136.0
2018-01-16 09:45:00,45.13,45.32,45.11,45.27,446778.0,39.8303,39.9979,39.8126,39.9538,446778.0
2018-01-16 09:50:00,45.27,45.44,45.26,45.4,413972.0,39.9538,40.1039,39.945,40.0686,413972.0
2018-01-16 09:55:00,45.39,45.52,45.32,45.48,372136.0,40.0597,40.1745,39.9979,40.1392,372136.0
2018-01-16 10:00:00,45.48,45.5,45.31,45.31,256902.0,40.1392,40.1568,39.9891,39.9891,256902.0
2018-01-16 10:05:00,45.31,45.46,45.25,45.42,250782.0,39.9891,40.1215,39.9362,40.0862,250782.0
2018-01-16 10:10:00,45.41,45.43,45.34,45.36,251615.0,40.0774,40.095,40.0156,40.0332,251615.0
2018-01-16 10:15:00,45.36,45.41,45.31,45.34,244710.0,40.0332,40.0774,39.9891,40.0156,244710.0
2018-01-16 10:20:00,45.34,45.36,45.22,45.27,251469.0,40.0156,40.0332,39.9097,39.9538,251469.0
2018-01-16 10:25:00,45.26,45.26,45.08,45.14,338403.0,39.945,39.945,39.7861,39.8391,338403.0
2018-01-16 10:30:00,45.13,45.27,45.12,45.17,193147.0,39.8303,39.9538,39.8214,39.8656,193147.0
2018-01-16 10:35:00,45.16,45.2,45.06,45.19,293606.0,39.8567,39.892,39.7685,39.8832,293606.0
2018-01-16 10:40:00,45.19,45.23,45.11,45.17,273980.0,39.8832,39.9185,39.8126,39.8656,273980.0
2018-01-16 10:45:00,45.16,45.19,45.13,45.16,165168.0,39.8567,39.8832,39.8303,39.8567,165168.0
2018-01-16 10:50:00,45.17,45.23,45.09,45.23,171078.0,39.8656,39.9185,39.795,39.9185,171078.0
2018-01-16 10:55:00,45.22,45.29,45.11,45.15,361272.0,39.9097,39.9715,39.8126,39.8479,361272.0
2018-01-16 11:00:00,45.16,45.17,45.05,45.1,239405.0,39.8567,39.8656,39.7597,39.8038,239405.0
2018-01-16 11:05:00,45.11,45.15,45.1,45.14,181615.0,39.8126,39.8479,39.8038,39.8391,181615.0
2018-01-16 11:10:00,45.14,45.15,45.03,45.03,185104.0,39.8391,39.8479,39.742,39.742,185104.0
2018-01-16 11:15:00,45.04,45.04,44.78,44.81,348447.0,39.7508,39.7508,39.5214,39.5478,348447.0
2018-01-16 11:20:00,44.81,44.93,44.76,44.87,377559.0,39.5478,39.6537,39.5037,39.6008,377559.0
2018-01-16 11:25:00,44.88,45.06,44.88,45.0,705686.0,39.6096,39.7685,39.6096,39.7155,705686.0
2018-01-16 11:30:00,45.0,45.03,44.91,44.97,72041.0,39.7155,39.742,39.6361,39.689,72041.0
2018-01-16 11:35:00,44.96,45.07,44.94,45.06,112327.0,39.6802,39.7773,39.6626,39.7685,112327.0
2018-01-16 11:40:00,45.05,45.1,44.96,44.96,129038.0,39.7597,39.8038,39.6802,39.6802,129038.0
2018-01-16 11:45:00,44.96,45.08,44.92,45.03,121279.0,39.6802,39.7861,39.6449,39.742,121279.0
2018-01-16 11:50:00,45.03,45.07,44.96,45.02,183703.0,39.742,39.7773,39.6802,39.7332,183703.0
2018-01-16 11:55:00,45.02,45.08,44.99,45.0,139050.0,39.7332,39.7861,39.7067,39.7155,139050.0
2018-01-16 12:00:00,45.01,45.05,44.99,45.05,159940.0,39.7244,39.7597,39.7067,39.7597,159940.0
2018-01-16 12:05:00,45.04,45.1,45.03,45.06,138842.0,39.7508,39.8038,39.742,39.7685,138842.0
2018-01-16 12:10:00,45.07,45.09,44.98,45.01,126485.0,39.7773,39.795,39.6979,39.7244,126485.0
2018-01-16 12:15:00,45.0,45.03,44.96,44.99,53408.0,39.7155,39.742,39.6802,39.7067,53408.0
2018-01-16 12:20:00,44.99,45.02,44.94,45.01,82139.0,39.7067,39.7332,39.6626,39.7244,82139.0
2018-01-16 12:25:00,45.02,45.02,44.95,45.02,102663.0,39.7332,39.7332,39.6714,39.7332,102663.0
2018-01-16 12:30:00,45.02,45.02,44.95,44.97,98628.0,39.7332,39.7332,39.6714,39.689,98628.0
2018-01-16 12:35:00,44.97,45.05,44.95,45.01,112961.0,39.689,39.7597,39.6714,39.7244,112961.0
2018-01-16 12:40:00,45.01,45.05,44.98,45.0,139120.0,39.7244,39.7597,39.6979,39.7155,139120.0
2018-01-16 12:45:00,44.99,45.03,44.96,45.03,257702.0,39.7067,39.742,39.6802,39.742,257702.0
2018-01-16 12:50:00,45.03,45.03,44.95,45.01,121702.0,39.742,39.742,39.6714,39.7244,121702.0
2018-01-16 12:55:00,45.01,45.01,44.99,45.01,98984.0,39.7244,39.7244,39.7067,39.7244,98984.0
2018-01-16 13:00:00,45.0,45.04,44.94,44.97,141079.0,39.7155,39.7508,39.6626,39.689,141079.0
2018-01-16 13:05:00,44.98,45.02,44.95,44.99,64456.0,39.6979,39.7332,39.6714,39.7067,64456.0
2018-01-16 13:10:00,45.0,45.01,44.91,44.92,53971.0,39.7155,39.7244,39.6361,39.6449,53971.0
2018-01-16 13:15:00,44.93,44.96,44.87,44.9,75800.0,39.6537,39.6802,39.6008,39.6273,75800.0
2018-01-16 13:20:00,44.89,44.9,44.7,44.74,186170.0,39.6184,39.6273,39.4508,39.4861,186170.0
2018-01-16 13:25:00,44.75,44.79,44.73,44.76,77879.0,39.4949,39.5302,39.4772,39.5037,77879.0
2018-01-16 13:30:00,44.77,44.79,44.73,44.74,71118.0,39.5125,39.5302,39.4772,39.4861,71118.0
2018-01-16 13:35:00,44.74,44.8,44.73,44.79,150973.0,39.4861,39.539,39.4772,39.5302,150973.0
2018-01-16 13:40:00,44.79,44.82,43.86,44.52,500303.0,39.5302,39.5567,38.7094,39.2919,500303.0
2018-01-16 13:45:00,44.53,44.58,44.45,44.51,182510.0,39.3007,39.3448,39.2301,39.2831,182510.0
2018-01-16 13:50:00,44.5,44.53,44.36,44.41,257668.0,39.2742,39.3007,39.1507,39.1948,257668.0
2018-01-16 13:55:00,44.41,44.44,44.32,44.35,230409.0,39.1948,39.2213,39.1154,39.1419,230409.0
2018-01-16 14:00:00,44.36,44.39,44.3,44.33,194185.0,39.1507,39.1772,39.0977,39.1242,194185.0
2018-01-16 14:05:00,44.32,44.44,44.32,44.42,190232.0,39.1154,39.2213,39.1154,39.2036,190232.0
2018-01-16 14:10:00,44.42,44.44,44.39,44.41,83275.0,39.2036,39.2213,39.1772,39.1948,83275.0
2018-01-16 14:15:00,44.4,44.42,44.32,44.37,167870.0,39.186,39.2036,39.1154,39.1595,167870.0
2018-01-16 14:20:00,44.36,44.39,44.25,44.3,110627.0,39.1507,39.1772,39.0536,39.0977,110627.0
2018-01-16 14:25:00,44.3,44.35,44.29,44.3,87416.0,39.0977,39.1419,39.0889,39.0977,87416.0
2018-01-16 14:30:00,44.3,44.43,44.3,44.41,121469.0,39.0977,39.2125,39.0977,39.1948,121469.0
2018-01-16 14:35:00,44.41,44.45,44.35,44.35,127071.0,39.1948,39.2301,39.1419,39.1419,127071.0
2018-01-16 14:40:00,44.34,44.35,44.09,44.1,266438.0,39.133,39.1419,38.9124,38.9212,266438.0
2018-01-16 14:45:00,44.11,44.17,44.05,44.12,105925.0,38.93,38.983,38.8771,38.9389,105925.0
2018-01-16 14:50:00,44.12,44.23,44.12,44.22,93983.0,38.9389,39.0359,38.9389,39.0271,93983.0
2018-01-16 14:55:00,44.22,44.24,44.15,44.23,70984.0,39.0271,39.0448,38.9653,39.0359,70984.0
2018-01-16 15:00:00,44.24,44.4,44.23,44.4,136050.0,39.0448,39.186,39.0359,39.186,136050.0
2018-01-16 15:05:00,44.4,44.53,44.37,44.49,170202.0,39.186,39.3007,39.1595,39.2654,170202.0
2018-01-16 15:10:00,44.49,44.52,44.37,44.38,166020.0,39.2654,39.2919,39.1595,39.1683,166020.0
2018-01-16 15:15:00,44.38,44.38,44.28,44.36,95279.0,39.1683,39.1683,39.0801,39.1507,95279.0
2018-01-16 15:20:00,44.36,44.44,44.35,44.37,99241.0,39.1507,39.2213,39.1419,39.1595,99241.0
2018-01-16 15:25:00,44.37,44.43,44.34,44.39,138641.0,39.1595,39.2125,39.133,39.1772,138641.0
2018-01-16 15:30:00,44.39,44.39,44.27,44.3,106088.0,39.1772,39.1772,39.0713,39.0977,106088.0
2018-01-16 15:35:00,44.3,44.35,44.25,44.27,155888.0,39.0977,39.1419,39.0536,39.0713,155888.0
2018-01-16 15:40:00,44.28,44.3,44.21,44.29,162263.0,39.0801,39.0977,39.0183,39.0889,162263.0
2018-01-16 15:45:00,44.29,44.32,44.24,44.3,207090.0,39.0889,39.1154,39.0448,39.0977,207090.0
2018-01-16 15:50:00,44.31,44.35,44.2,44.21,573596.0,39.1066,39.1419,39.0095,39.0183,573596.0
2018-01-16 15:55:00,44.21,44.23,44.17,44.19,629961.0,39.0183,39.0359,38.983,39.0006,629961.0
2018-01-17 09:30:00,44.01,44.05,43.4,43.84,589579.0,38.8418,38.8771,38.3034,38.6917,589579.0
2018-01-17 09:35:00,43.84,44.02,43.73,43.98,243242.0,38.6917,38.8506,38.5947,38.8153,243242.0
2018-01-17 09:40:00,43.97,44.05,43.81,43.86,194519.0,38.8065,38.8771,38.6653,38.7094,194519.0
2018-01-17 09:45:00,43.86,44.11,43.86,43.95,270366.0,38.7094,38.93,38.7094,38.7888,270366.0
2018-01-17 09:50:00,43.95,43.97,43.76,43.78,306174.0,38.7888,38.8065,38.6211,38.6388,306174.0
2018-01-17 09:55:00,43.79,43.81,43.61,43.63,289621.0,38.6476,38.6653,38.4888,38.5064,289621.0
2018-01-17 10:00:00,43.63,43.66,43.52,43.64,240045.0,38.5064,38.5329,38.4093,38.5152,240045.0
2018-01-17 10:05:00,43.64,43.78,43.6,43.67,186841.0,38.5152,38.6388,38.4799,38.5417,186841.0
2018-01-17 10:10:00,43.67,43.67,43.58,43.62,118915.0,38.5417,38.5417,38.4623,38.4976,118915.0
2018-01-17 10:15:00,43.63,43.73,43.63,43.69,114524.0,38.5064,38.5947,38.5064,38.5594,114524.0
2018-01-17 10:20:00,43.68,43.73,43.68,43.72,102177.0,38.5505,38.5947,38.5505,38.5858,102177.0
2018-01-17 10:25:00,43.72,43.75,43.67,43.68,93180.0,38.5858,38.6123,38.5417,38.5505,93180.0
2018-01-17 10:30:00,43.69,43.7,43.61,43.62,130007.0,38.5594,38.5682,38.4888,38.4976,130007.0
2018-01-17 10:35:00,43.62,43.65,43.57,43.57,274652.0,38.4976,38.5241,38.4535,38.4535,274652.0
2018-01-17 10:40:00,43.58,43.66,43.56,43.59,86716.0,38.4623,38.5329,38.4446,38.4711,86716.0
2018-01-17 10:45:00,43.59,43.67,43.57,43.6,59346.0,38.4711,38.5417,38.4535,38.4799,59346.0
2018-01-17 10:50:00,43.6,43.61,43.51,43.53,55406.0,38.4799,38.4888,38.4005,38.4182,55406.0
2018-01-17 10:55:00,43.54,43.68,43.53,43.66,80612.0,38.427,38.5505,38.4182,38.5329,80612.0
2018-01-17 11:00:00,43.66,43.76,43.6,43.68,462969.0,38.5329,38.6211,38.4799,38.5505,462969.0
2018-01-17 11:05:00,43.68,43.69,43.59,43.69,99385.0,38.5505,38.5594,38.4711,38.5594,99385.0
2018-01-17 11:10:00,43.68,43.83,43.65,43.83,114044.0,38.5505,38.6829,38.5241,38.6829,114044.0
2018-01-17 11:15:00,43.83,44.05,43.82,44.04,225928.0,38.6829,38.8771,38.6741,38.8683,225928.0
2018-01-17 11:20:00,44.04,44.13,44.03,44.09,199296.0,38.8683,38.9477,38.8594,38.9124,199296.0
2018-01-17 11:25:00,44.09,44.12,44.02,44.08,101242.0,38.9124,38.9389,38.8506,38.9036,101242.0
2018-01-17 11:30:00,44.09,44.1,44.03,44.06,94593.0,38.9124,38.9212,38.8594,38.8859,94593.0
2018-01-17 11:35:00,44.06,44.06,44.03,44.05,54413.0,38.8859,38.8859,38.8594,38.8771,54413.0
2018-01-17 11:40:00,44.05,44.06,44.02,44.05,68070.0,38.8771,38.8859,38.8506,38.8771,68070.0
2018-01-17 11:45:00,44.04,44.06,44.01,44.03,129003.0,38.8683,38.8859,38.8418,38.8594,129003.0
2018-01-17 11:50:00,44.03,44.04,43.97,44.01,61262.0,38.8594,38.8683,38.8065,38.8418,61262.0
2018-01-17 11:55:00,44.01,44.01,43.95,43.97,58742.0,38.8418,38.8418,38.7888,38.8065,58742.0
2018-01-17 12:00:00,43.98,44.06,43.97,44.02,70567.0,38.8153,38.8859,38.8065,38.8506,70567.0
2018-01-17 12:05:00,44.02,44.03,43.99,44.01,40127.0,38.8506,38.8594,38.8241,38.8418,40127.0
2018-01-17 12:10:00,44.01,44.02,43.92,43.98,82099.0,38.8418,38.8506,38.7624,38.8153,82099.0
2018-01-17 12:15:00,43.98,43.99,43.94,43.99,46094.0,38.8153,38.8241,38.78,38.8241,46094.0
2018-01-17 12:20:00,43.99,44.08,43.99,44.05,68926.0,38.8241,38.9036,38.8241,38.8771,68926.0
2018-01-17 12:25:00,44.05,44.12,44.05,44.08,48445.0,38.8771,38.9389,38.8771,38.9036,48445.0
2018-01-17 12:30:00,44.08,44.09,44.0,44.02,29120.0,38.9036,38.9124,38.833,38.8506,29120.0
2018-01-17 12:35:00,44.02,44.02,43.96,44.0,47380.0,38.8506,38.8506,38.7977,38.833,47380.0
2018-01-17 12:40:00,44.0,44.01,43.99,44.01,21931.0,38.833,38.8418,38.8241,38.8418,21931.0
2018-01-17 12:45:00,44.01,44.06,44.01,44.02,51062.0,38.8418,38.8859,38.8418,38.8506,51062.0
2018-01-17 12:50:00,44.02,44.06,44.02,44.06,29699.0,38.8506,38.8859,38.8506,38.8859,29699.0
2018-01-17 12:55:00,44.06,44.11,44.05,44.11,62286.0,38.8859,38.93,38.8771,38.93,62286.0
2018-01-17 13:00:00,44.1,44.13,44.09,44.11,76259.0,38.9212,38.9477,38.9124,38.93,76259.0
2018-01-17 13:05:00,44.1,44.13,44.06,44.08,55623.0,38.9212,38.9477,38.8859,38.9036,55623.0
2018-01-17 13:10:00,44.08,44.09,44.0,44.01,47353.0,38.9036,38.9124,38.833,38.8418,47353.0
2018-01-17 13:15:00,44.01,44.04,43.95,43.96,55709.0,38.8418,38.8683,38.7888,38.7977,55709.0
2018-01-17 13:20:00,43.96,43.97,43.93,43.95,37492.0,38.7977,38.8065,38.7712,38.7888,37492.0
2018-01-17 13:25:00,43.95,43.96,43.87,43.88,46971.0,38.7888,38.7977,38.7182,38.727,46971.0
2018-01-17 13:30:00,43.88,43.92,43.86,43.9,48683.0,38.727,38.7624,38.7094,38.7447,48683.0
2018-01-17 13:35:00,43.89,43.9,43.86,43.89,43997.0,38.7359,38.7447,38.7094,38.7359,43997.0
2018-01-17 13:40:00,43.89,43.89,43.85,43.88,54954.0,38.7359,38.7359,38.7006,38.727,54954.0
2018-01-17 13:45:00,43.89,43.9,43.85,43.86,43267.0,38.7359,38.7447,38.7006,38.7094,43267.0
2018-01-17 13:50:00,43.86,43.91,43.85,43.9,33697.0,38.7094,38.7535,38.7006,38.7447,33697.0
2018-01-17 13:55:00,43.9,43.92,43.85,43.86,22317.0,38.7447,38.7624,38.7006,38.7094,22317.0
2018-01-17 14:00:00,43.85,43.94,43.85,43.94,55131.0,38.7006,38.78,38.7006,38.78,55131.0
2018-01-17 14:05:00,43.94,43.95,43.91,43.94,52313.0,38.78,38.7888,38.7535,38.78,52313.0
2018-01-17 14:10:00,43.95,43.98,43.94,43.96,79343.0,38.7888,38.8153,38.78,38.7977,79343.0
2018-01-17 14:15:00,43.95,43.97,43.93,43.95,57712.0,38.7888,38.8065,38.7712,38.7888,57712.0
2018-01-17 14:20:00,43.94,43.96,43.9,43.92,39617.0,38.78,38.7977,38.7447,38.7624,39617.0
2018-01-17 14:25:00,43.92,43.92,43.89,43.91,44683.0,38.7624,38.7624,38.7359,38.7535,44683.0
2018-01-17 14:30:00,43.91,43.97,43.91,43.97,109092.0,38.7535,38.8065,38.7535,38.8065,109092.0
2018-01-17 14:35:00,43.97,44.02,43.96,44.0,66867.0,38.8065,38.8506,38.7977,38.833,66867.0
2018-01-17 14:40:00,44.0,44.02,44.0,44.02,35360.0,38.833,38.8506,38.833,38.8506,35360.0
2018-01-17 14:45:00,44.02,44.07,44.01,44.05,100494.0,38.8506,38.8947,38.8418,38.8771,100494.0
2018-01-17 14:50:00,44.05,44.08,44.04,44.05,131760.0,38.8771,38.9036,38.8683,38.8771,131760.0
2018-01-17 14:55:00,44.05,44.12,44.04,44.11,111865.0,38.8771,38.9389,38.8683,38.93,111865.0
2018-01-17 15:00:00,44.12,44.19,44.12,44.17,147335.0,38.9389,39.0006,38.9389,38.983,147335.0
2018-01-17 15:05:00,44.17,44.21,44.17,44.19,66885.0,38.983,39.0183,38.983,39.0006,66885.0
2018-01-17 15:10:00,44.19,44.23,44.18,44.22,115872.0,39.0006,39.0359,38.9918,39.0271,115872.0
2018-01-17 15:15:00,44.23,44.27,44.2,44.2,147953.0,39.0359,39.0713,39.0095,39.0095,147953.0
2018-01-17 15:20:00,44.2,44.21,44.17,44.18,103326.0,39.0095,39.0183,38.983,38.9918,103326.0
2018-01-17 15:25:00,44.18,44.24,44.16,44.17,244454.0,38.9918,39.0448,38.9742,38.983,244454.0
2018-01-17 15:30:00,44.17,44.23,44.17,44.21,122875.0,38.983,39.0359,38.983,39.0183,122875.0
2018-01-17 15:35:00,44.21,44.25,44.18,44.23,154933.0,39.0183,39.0536,38.9918,39.0359,154933.0
2018-01-17 15:40:00,44.24,44.26,44.21,44.21,177386.0,39.0448,39.0624,39.0183,39.0183,177386.0
2018-01-17 15:45:00,44.21,44.21,44.12,44.15,254908.0,39.0183,39.0183,38.9389,38.9653,254908.0
2018-01-17 15:50:00,44.16,44.16,44.03,44.05,290026.0,38.9742,38.9742,38.8594,38.8771,290026.0
2018-01-17 15:55:00,44.05,44.07,43.99,44.04,1068049.0,38.8771,38.8947,38.8241,38.8683,1068049.0
2018-01-18 09:30:00,44.18,44.18,43.75,43.8,310349.0,38.9918,38.9918,38.6123,38.6564,310349.0
2018-01-18 09:35:00,43.8,44.07,43.79,43.99,152266.0,38.6564,38.8947,38.6476,38.8241,152266.0
2018-01-18 09:40:00,43.99,44.0,43.88,43.92,64806.0,38.8241,38.833,38.727,38.7624,64806.0
2018-01-18 09:45:00,43.93,44.16,43.92,44.1,226420.0,38.7712,38.9742,38.7624,38.9212,226420.0
2018-01-18 09:50:00,44.09,44.19,44.02,44.1,107607.0,38.9124,39.0006,38.8506,38.9212,107607.0
2018-01-18 09:55:00,44.1,44.15,44.02,44.06,70575.0,38.9212,38.9653,38.8506,38.8859,70575.0
2018-01-18 10:00:00,44.06,44.07,43.82,43.87,118136.0,38.8859,38.8947,38.6741,38.7182,118136.0
2018-01-18 10:05:00,43.88,43.88,43.76,43.78,146414.0,38.727,38.727,38.6211,38.6388,146414.0
2018-01-18 10:10:00,43.77,43.85,43.75,43.82,89110.0,38.63,38.7006,38.6123,38.6741,89110.0
2018-01-18 10:15:00,43.81,43.84,43.75,43.79,60940.0,38.6653,38.6917,38.6123,38.6476,60940.0
2018-01-18 10:20:00,43.79,43.8,43.65,43.66,82771.0,38.6476,38.6564,38.5241,38.5329,82771.0
2018-01-18 10:25:00,43.65,43.71,43.64,43.69,108569.0,38.5241,38.577,38.5152,38.5594,108569.0
2018-01-18 10:30:00,43.68,43.77,43.66,43.74,121302.0,38.5505,38.63,38.5329,38.6035,121302.0
2018-01-18 10:35:00,43.73,43.84,43.68,43.84,88156.0,38.5947,38.6917,38.5505,38.6917,88156.0
2018-01-18 10:40:00,43.83,43.86,43.79,43.84,58187.0,38.6829,38.7094,38.6476,38.6917,58187.0
2018-01-18 10:45:00,43.84,43.85,43.8,43.82,89987.0,38.6917,38.7006,38.6564,38.6741,89987.0
2018-01-18 10:50:00,43.82,43.85,43.8,43.84,49583.0,38.6741,38.7006,38.6564,38.6917,49583.0
2018-01-18 10:55:00,43.84,43.88,43.8,43.83,91770.0,38.6917,38.727,38.6564,38.6829,91770.0
2018-01-18 11:00:00,43.83,43.9,43.82,43.88,48178.0,38.6829,38.7447,38.6741,38.727,48178.0
2018-01-18 11:05:00,43.88,43.91,43.86,43.91,52728.0,38.727,38.7535,38.7094,38.7535,52728.0
2018-01-18 11:10:00,43.91,43.94,43.9,43.94,58094.0,38.7535,38.78,38.7447,38.78,58094.0
2018-01-18 11:15:00,43.94,43.97,43.9,43.94,50571.0,38.78,38.8065,38.7447,38.78,50571.0
2018-01-18 11:20:00,43.95,43.96,43.8,43.8,97970.0,38.7888,38.7977,38.6564,38.6564,97970.0
2018-01-18 11:25:00,43.81,43.84,43.79,43.83,141383.0,38.6653,38.6917,38.6476,38.6829,141383.0
2018-01-18 11:30:00,43.83,43.87,43.79,43.86,56215.0,38.6829,38.7182,38.6476,38.7094,56215.0
2018-01-18 11:35:00,43.86,43.86,43.79,43.8,69201.0,38.7094,38.7094,38.6476,38.6564,69201.0
2018-01-18 11:40:00,43.8,43.84,43.8,43.8,94745.0,38.6564,38.6917,38.6564,38.6564,94745.0
2018-01-18 11:45:00,43.8,43.81,43.76,43.8,88959.0,38.6564,38.6653,38.6211,38.6564,88959.0
2018-01-18 11:50:00,43.81,43.91,43.8,43.91,37714.0,38.6653,38.7535,38.6564,38.7535,37714.0
2018-01-18 11:55:00,43.91,43.92,43.83,43.84,24403.0,38.7535,38.7624,38.6829,38.6917,24403.0
2018-01-18 12:00:00,43.84,43.88,43.81,43.84,51398.0,38.6917,38.727,38.6653,38.6917,51398.0
2018-01-18 12:05:00,43.84,43.87,43.8,43.81,32624.0,38.6917,38.7182,38.6564,38.6653,32624.0
2018-01-18 12:10:00,43.82,43.85,43.8,43.81,21993.0,38.6741,38.7006,38.6564,38.6653,21993.0
2018-01-18 12:15:00,43.82,43.85,43.79,43.82,40363.0,38.6741,38.7006,38.6476,38.6741,40363.0
2018-01-18 12:20:00,43.81,43.83,43.72,43.73,101439.0,38.6653,38.6829,38.5858,38.5947,101439.0
2018-01-18 12:25:00,43.72,43.81,43.7,43.79,45628.0,38.5858,38.6653,38.5682,38.6476,45628.0
2018-01-18 12:30:00,43.8,43.83,43.79,43.83,45436.0,38.6564,38.6829,38.6476,38.6829,45436.0
2018-01-18 12:35:00,43.82,43.84,43.79,43.81,21526.0,38.6741,38.6917,38.6476,38.6653,21526.0
2018-01-18 12:40:00,43.81,43.82,43.79,43.82,32518.0,38.6653,38.6741,38.6476,38.6741,32518.0
2018-01-18 12:45:00,43.82,43.84,43.79,43.83,35718.0,38.6741,38.6917,38.6476,38.6829,35718.0
2018-01-18 12:50:00,43.82,43.83,43.79,43.79,18993.0,38.6741,38.6829,38.6476,38.6476,18993.0
2018-01-18 12:55:00,43.8,43.81,43.79,43.8,19498.0,38.6564,38.6653,38.6476,38.6564,19498.0
2018-01-18 13:00:00,43.8,43.84,43.79,43.82,48085.0,38.6564,38.6917,38.6476,38.6741,48085.0
2018-01-18 13:05:00,43.81,43.86,43.81,43.83,38468.0,38.6653,38.7094,38.6653,38.6829,38468.0
2018-01-18 13:10:00,43.83,43.89,43.83,43.87,38684.0,38.6829,38.7359,38.6829,38.7182,38684.0
2018-01-18 13:15:00,43.87,43.87,43.83,43.83,24064.0,38.7182,38.7182,38.6829,38.6829,24064.0
2018-01-18 13:20:00,43.83,43.87,43.83,43.84,34356.0,38.6829,38.7182,38.6829,38.6917,34356.0
2018-01-18 13:25:00,43.84,43.87,43.83,43.86,24850.0,38.6917,38.7182,38.6829,38.7094,24850.0
2018-01-18 13:30:00,43.87,43.87,43.82,43.82,25854.0,38.7182,38.7182,38.6741,38.6741,25854.0
2018-01-18 13:35:00,43.82,43.84,43.81,43.84,29996.0,38.6741,38.6917,38.6653,38.6917,29996.0
2018-01-18 13:40:00,43.84,43.88,43.82,43.82,32329.0,38.6917,38.727,38.6741,38.6741,32329.0
2018-01-18 13:45:00,43.83,43.86,43.81,43.83,26778.0,38.6829,38.7094,38.6653,38.6829,26778.0
2018-01-18 13:50:00,43.83,43.84,43.8,43.8,33439.0,38.6829,38.6917,38.6564,38.6564,33439.0
2018-01-18 13:55:00,43.8,43.9,43.8,43.87,50473.0,38.6564,38.7447,38.6564,38.7182,50473.0
2018-01-18 14:00:00,43.86,43.9,43.84,43.86,46535.0,38.7094,38.7447,38.6917,38.7094,46535.0
2018-01-18 14:05:00,43.86,43.86,43.8,43.83,40420.0,38.7094,38.7094,38.6564,38.6829,40420.0
2018-01-18 14:10:00,43.84,43.86,43.83,43.85,40779.0,38.6917,38.7094,38.6829,38.7006,40779.0
2018-01-18 14:15:00,43.85,43.88,43.81,43.82,59880.0,38.7006,38.727,38.6653,38.6741,59880.0
2018-01-18 14:20:00,43.82,43.83,43.82,43.83,9324.0,38.6741,38.6829,38.6741,38.6829,9324.0
2018-01-18 14:25:00,43.83,43.88,43.82,43.85,52400.0,38.6829,38.727,38.6741,38.7006,52400.0
2018-01-18 14:30:00,43.86,43.86,43.8,43.84,76119.0,38.7094,38.7094,38.6564,38.6917,76119.0
2018-01-18 14:35:00,43.84,43.89,43.84,43.84,67873.0,38.6917,38.7359,38.6917,38.6917,67873.0
2018-01-18 14:40:00,43.84,43.85,43.84,43.84,42273.0,38.6917,38.7006,38.6917,38.6917,42273.0
2018-01-18 14:45:00,43.84,43.87,43.84,43.84,39898.0,38.6917,38.7182,38.6917,38.6917,39898.0
2018-01-18 14:50:00,43.84,43.89,43.84,43.88,32828.0,38.6917,38.7359,38.6917,38.727,32828.0
2018-01-18 14:55:00,43.88,43.93,43.87,43.9,346861.0,38.727,38.7712,38.7182,38.7447,346861.0
2018-01-18 15:00:00,43.89,43.9,43.85,43.89,80929.0,38.7359,38.7447,38.7006,38.7359,80929.0
2018-01-18 15:05:00,43.89,43.93,43.88,43.93,64239.0,38.7359,38.7712,38.727,38.7712,64239.0
2018-01-18 15:10:00,43.93,43.96,43.92,43.94,81914.0,38.7712,38.7977,38.7624,38.78,81914.0
2018-01-18 15:15:00,43.93,43.95,43.92,43.94,46002.0,38.7712,38.7888,38.7624,38.78,46002.0
2018-01-18 15:20:00,43.94,43.94,43.88,43.89,56445.0,38.78,38.78,38.727,38.7359,56445.0
2018-01-18 15:25:00,43.88,43.89,43.84,43.84,43869.0,38.727,38.7359,38.6917,38.6917,43869.0
2018-01-18 15:30:00,43.84,43.85,43.8,43.81,122435.0,38.6917,38.7006,38.6564,38.6653,122435.0
2018-01-18 15:35:00,43.82,43.82,43.8,43.8,105508.0,38.6741,38.6741,38.6564,38.6564,105508.0
2018-01-18 15:40:00,43.81,43.84,43.8,43.8,87710.0,38.6653,38.6917,38.6564,38.6564,87710.0
2018-01-18 15:45:00,43.8,43.81,43.8,43.8,91915.0,38.6564,38.6653,38.6564,38.6564,91915.0
2018-01-18 15:50:00,43.81,43.83,43.79,43.8,215281.0,38.6653,38.6829,38.6476,38.6564,215281.0
2018-01-18 15:55:00,43.8,43.86,43.79,43.85,754411.0,38.6564,38.7094,38.6476,38.7006,754411.0
2018-01-19 09:30:00,44.05,44.09,43.71,43.73,787605.0,38.8771,38.9124,38.577,38.5947,787605.0
2018-01-19 09:35:00,43.75,43.77,43.58,43.59,117732.0,38.6123,38.63,38.4623,38.4711,117732.0
2018-01-19 09:40:00,43.58,43.62,43.48,43.49,249906.0,38.4623,38.4976,38.374,38.3828,249906.0
2018-01-19 09:45:00,43.48,43.49,43.22,43.41,445519.0,38.374,38.3828,38.1446,38.3122,445519.0
2018-01-19 09:50:00,43.41,43.49,43.39,43.43,178262.0,38.3122,38.3828,38.2946,38.3299,178262.0
2018-01-19 09:55:00,43.44,43.52,43.4,43.48,290868.0,38.3387,38.4093,38.3034,38.374,290868.0
2018-01-19 10:00:00,43.48,43.49,43.36,43.37,131291.0,38.374,38.3828,38.2681,38.2769,131291.0
2018-01-19 10:05:00,43.37,43.43,43.31,43.37,607727.0,38.2769,38.3299,38.224,38.2769,607727.0
2018-01-19 10:10:00,43.37,43.41,43.26,43.29,176036.0,38.2769,38.3122,38.1799,38.2063,176036.0
2018-01-19 10:15:00,43.28,43.38,43.26,43.32,143255.0,38.1975,38.2858,38.1799,38.2328,143255.0
2018-01-19 10:20:00,43.31,43.33,43.27,43.31,261578.0,38.224,38.2416,38.1887,38.224,261578.0
2018-01-19 10:25:00,43.31,43.32,43.27,43.32,123461.0,38.224,38.2328,38.1887,38.2328,123461.0
2018-01-19 10:30:00,43.31,43.32,43.26,43.26,72507.0,38.224,38.2328,38.1799,38.1799,72507.0
2018-01-19 10:35:00,43.27,43.27,43.16,43.16,189449.0,38.1887,38.1887,38.0916,38.0916,189449.0
2018-01-19 10:40:00,43.16,43.24,43.16,43.19,143200.0,38.0916,38.1622,38.0916,38.1181,143200.0
2018-01-19 10:45:00,43.2,43.23,43.17,43.19,131275.0,38.1269,38.1534,38.1004,38.1181,131275.0
2018-01-19 10:50:00,43.18,43.2,43.17,43.18,248464.0,38.1093,38.1269,38.1004,38.1093,248464.0
2018-01-19 10:55:00,43.18,43.26,43.17,43.22,129587.0,38.1093,38.1799,38.1004,38.1446,129587.0
2018-01-19 11:00:00,43.22,43.23,43.17,43.19,97788.0,38.1446,38.1534,38.1004,38.1181,97788.0
2018-01-19 11:05:00,43.18,43.26,43.14,43.26,186115.0,38.1093,38.1799,38.074,38.1799,186115.0
2018-01-19 11:10:00,43.26,43.26,43.18,43.19,50973.0,38.1799,38.1799,38.1093,38.1181,50973.0
2018-01-19 11:15:00,43.2,43.2,43.12,43.14,80087.0,38.1269,38.1269,38.0563,38.074,80087.0
2018-01-19 11:20:00,43.14,43.15,43.12,43.15,61878.0,38.074,38.0828,38.0563,38.0828,61878.0
2018-01-19 11:25:00,43.15,43.16,43.11,43.15,50401.0,38.0828,38.0916,38.0475,38.0828,50401.0
2018-01-19 11:30:00,43.15,43.16,43.11,43.13,92853.0,38.0828,38.0916,38.0475,38.0651,92853.0
2018-01-19 11:35:00,43.12,43.19,43.1,43.13,173275.0,38.0563,38.1181,38.0386,38.0651,173275.0
2018-01-19 11:40:00,43.14,43.18,43.12,43.12,56437.0,38.074,38.1093,38.0563,38.0563,56437.0
2018-01-19 11:45:00,43.13,43.13,43.07,43.08,69666.0,38.0651,38.0651,38.0122,38.021,69666.0
2018-01-19 11:50:00,43.07,43.11,43.06,43.11,53454.0,38.0122,38.0475,38.0033,38.0475,53454.0
2018-01-19 11:55:00,43.11,43.11,43.05,43.07,97391.0,38.0475,38.0475,37.9945,38.0122,97391.0
2018-01-19 12:00:00,43.06,43.08,43.05,43.08,54557.0,38.0033,38.021,37.9945,38.021,54557.0
2018-01-19 12:05:00,43.08,43.12,43.07,43.09,69603.0,38.021,38.0563,38.0122,38.0298,69603.0
2018-01-19 12:10:00,43.09,43.09,43.05,43.07,33260.0,38.0298,38.0298,37.9945,38.0122,33260.0
2018-01-19 12:15:00,43.07,43.11,43.05,43.11,61840.0,38.0122,38.0475,37.9945,38.0475,61840.0
2018-01-19 12:20:00,43.11,43.12,43.08,43.09,46201.0,38.0475,38.0563,38.021,38.0298,46201.0
2018-01-19 12:25:00,43.09,43.1,43.07,43.08,41439.0,38.0298,38.0386,38.0122,38.021,41439.0
2018-01-19 12:30:00,43.08,43.12,43.04,43.09,146928.0,38.021,38.0563,37.9857,38.0298,146928.0
2018-01-19 12:35:00,43.09,43.1,43.07,43.1,45494.0,38.0298,38.0386,38.0122,38.0386,45494.0
2018-01-19 12:40:00,43.09,43.18,43.09,43.18,143469.0,38.0298,38.1093,38.0298,38.1093,143469.0
2018-01-19 12:45:00,43.17,43.2,43.17,43.19,43917.0,38.1004,38.1269,38.1004,38.1181,43917.0
2018-01-19 12:50:00,43.19,43.2,43.16,43.16,46047.0,38.1181,38.1269,38.0916,38.0916,46047.0
2018-01-19 12:55:00,43.17,43.18,43.13,43.15,149954.0,38.1004,38.1093,38.0651,38.0828,149954.0
2018-01-19 13:00:00,43.16,43.16,43.1,43.12,144715.0,38.0916,38.0916,38.0386,38.0563,144715.0
2018-01-19 13:05:00,43.11,43.13,43.09,43.12,96942.0,38.0475,38.0651,38.0298,38.0563,96942.0
2018-01-19 13:10:00,43.12,43.16,43.11,43.15,53557.0,38.0563,38.0916,38.0475,38.0828,53557.0
2018-01-19 13:15:00,43.14,43.15,43.12,43.13,31082.0,38.074,38.0828,38.0563,38.0651,31082.0
2018-01-19 13:20:00,43.12,43.15,43.09,43.1,48042.0,38.0563,38.0828,38.0298,38.0386,48042.0
2018-01-19 13:25:00,43.09,43.12,43.09,43.12,51181.0,38.0298,38.0563,38.0298,38.0563,51181.0
2018-01-19 13:30:00,43.11,43.13,43.1,43.11,59914.0,38.0475,38.0651,38.0386,38.0475,59914.0
2018-01-19 13:35:00,43.12,43.12,43.08,43.09,84692.0,38.0563,38.0563,38.021,38.0298,84692.0
2018-01-19 13:40:00,43.09,43.13,43.08,43.11,133438.0,38.0298,38.0651,38.021,38.0475,133438.0
2018-01-19 13:45:00,43.1,43.15,43.1,43.12,49762.0,38.0386,38.0828,38.0386,38.0563,49762.0
2018-01-19 13:50:00,43.13,43.13,43.12,43.12,22066.0,38.0651,38.0651,38.0563,38.0563,22066.0
2018-01-19 13:55:00,43.13,43.13,43.1,43.11,78750.0,38.0651,38.0651,38.0386,38.0475,78750.0
2018-01-19 14:00:00,43.11,43.14,43.1,43.14,53255.0,38.0475,38.074,38.0386,38.074,53255.0
2018-01-19 14:05:00,43.13,43.16,43.13,43.15,95460.0,38.0651,38.0916,38.0651,38.0828,95460.0
2018-01-19 14:10:00,43.16,43.18,43.14,43.16,51351.0,38.0916,38.1093,38.074,38.0916,51351.0
2018-01-19 14:15:00,43.17,43.23,43.16,43.23,73857.0,38.1004,38.1534,38.0916,38.1534,73857.0
2018-01-19 14:20:00,43.23,43.24,43.2,43.23,63242.0,38.1534,38.1622,38.1269,38.1534,63242.0
2018-01-19 14:25:00,43.23,43.24,43.21,43.22,47733.0,38.1534,38.1622,38.1357,38.1446,47733.0
2018-01-19 14:30:00,43.22,43.25,43.21,43.25,97469.0,38.1446,38.171,38.1357,38.171,97469.0
2018-01-19 14:35:00,43.24,43.25,43.2,43.22,97746.0,38.1622,38.171,38.1269,38.1446,97746.0
2018-01-19 14:40:00,43.22,43.25,43.21,43.24,80189.0,38.1446,38.171,38.1357,38.1622,80189.0
2018-01-19 14:45:00,43.23,43.25,43.22,43.24,69086.0,38.1534,38.171,38.1446,38.1622,69086.0
2018-01-19 14:50:00,43.25,43.26,43.22,43.23,40678.0,38.171,38.1799,38.1446,38.1534,40678.0
2018-01-19 14:55:00,43.22,43.23,43.16,43.16,59103.0,38.1446,38.1534,38.0916,38.0916,59103.0
2018-01-19 15:00:00,43.16,43.17,43.14,43.16,61758.0,38.0916,38.1004,38.074,38.0916,61758.0
2018-01-19 15:05:00,43.16,43.18,43.13,43.16,114696.0,38.0916,38.1093,38.0651,38.0916,114696.0
2018-01-19 15:10:00,43.16,43.17,43.14,43.16,47446.0,38.0916,38.1004,38.074,38.0916,47446.0
2018-01-19 15:15:00,43.16,43.16,43.14,43.15,112593.0,38.0916,38.0916,38.074,38.0828,112593.0
2018-01-19 15:20:00,43.15,43.15,43.1,43.11,171240.0,38.0828,38.0828,38.0386,38.0475,171240.0
2018-01-19 15:25:00,43.11,43.2,43.1,43.2,137632.0,38.0475,38.1269,38.0386,38.1269,137632.0
2018-01-19 15:30:00,43.2,43.21,43.15,43.17,202159.0,38.1269,38.1357,38.0828,38.1004,202159.0
2018-01-19 15:35:00,43.18,43.18,43.08,43.09,171999.0,38.1093,38.1093,38.021,38.0298,171999.0
2018-01-19 15:40:00,43.09,43.11,43.05,43.11,331126.0,38.0298,38.0475,37.9945,38.0475,331126.0
2018-01-19 15:45:00,43.1,43.11,43.04,43.06,369656.0,38.0386,38.0475,37.9857,38.0033,369656.0
2018-01-19 15:50:00,43.06,43.09,43.05,43.06,341133.0,38.0033,38.0298,37.9945,38.0033,341133.0
2018-01-19 15:55:00,43.07,43.14,43.06,43.14,911729.0,38.0122,38.074,38.0033,38.074,911729.0
2018-01-22 09:30:00,43.16,43.18,42.93,42.96,326957.0,38.0916,38.1093,37.8886,37.9151,326957.0
2018-01-22 09:35:00,42.97,42.99,42.85,42.86,113086.0,37.9239,37.9416,37.818,37.8268,113086.0
2018-01-22 09:40:00,42.86,42.93,42.82,42.89,233235.0,37.8268,37.8886,37.7915,37.8533,233235.0
2018-01-22 09:45:00,42.89,42.97,42.84,42.97,155267.0,37.8533,37.9239,37.8092,37.9239,155267.0
2018-01-22 09:50:00,42.97,42.99,42.91,42.97,146392.0,37.9239,37.9416,37.871,37.9239,146392.0
2018-01-22 09:55:00,42.97,43.03,42.96,43.02,85210.0,37.9239,37.9769,37.9151,37.968,85210.0
2018-01-22 10:00:00,43.01,43.02,42.94,42.98,90378.0,37.9592,37.968,37.8974,37.9327,90378.0
2018-01-22 10:05:00,42.99,43.06,42.94,43.04,146514.0,37.9416,38.0033,37.8974,37.9857,146514.0
2018-01-22 10:10:00,43.04,43.12,43.03,43.12,119987.0,37.9857,38.0563,37.9769,38.0563,119987.0
2018-01-22 10:15:00,43.11,43.27,43.11,43.26,343505.0,38.0475,38.1887,38.0475,38.1799,343505.0
2018-01-22 10:20:00,43.26,43.26,43.13,43.14,194678.0,38.1799,38.1799,38.0651,38.074,194678.0
2018-01-22 10:25:00,43.14,43.15,43.1,43.15,86655.0,38.074,38.0828,38.0386,38.0828,86655.0
2018-01-22 10:30:00,43.15,43.17,43.08,43.13,178426.0,38.0828,38.1004,38.021,38.0651,178426.0
2018-01-22 10:35:00,43.13,43.19,43.12,43.16,161637.0,38.0651,38.1181,38.0563,38.0916,161637.0
2018-01-22 10:40:00,43.16,43.18,43.12,43.18,67512.0,38.0916,38.1093,38.0563,38.1093,67512.0
2018-01-22 10:45:00,43.18,43.23,43.17,43.23,67041.0,38.1093,38.1534,38.1004,38.1534,67041.0
2018-01-22 10:50:00,43.23,43.28,43.2,43.21,96699.0,38.1534,38.1975,38.1269,38.1357,96699.0
2018-01-22 10:55:00,43.21,43.25,43.19,43.2,68802.0,38.1357,38.171,38.1181,38.1269,68802.0
2018-01-22 11:00:00,43.2,43.27,43.2,43.25,52374.0,38.1269,38.1887,38.1269,38.171,52374.0
2018-01-22 11:05:00,43.24,43.29,43.24,43.26,64849.0,38.1622,38.2063,38.1622,38.1799,64849.0
2018-01-22 11:10:00,43.26,43.27,43.22,43.25,53334.0,38.1799,38.1887,38.1446,38.171,53334.0
2018-01-22 11:15:00,43.25,43.3,43.24,43.3,109780.0,38.171,38.2152,38.1622,38.2152,109780.0
2018-01-22 11:20:00,43.29,43.37,43.28,43.34,493334.0,38.2063,38.2769,38.1975,38.2505,493334.0
2018-01-22 11:25:00,43.34,43.37,43.24,43.26,93577.0,38.2505,38.2769,38.1622,38.1799,93577.0
2018-01-22 11:30:00,43.25,43.31,43.25,43.3,231602.0,38.171,38.224,38.171,38.2152,231602.0
2018-01-22 11:35:00,43.3,43.31,43.29,43.3,72182.0,38.2152,38.224,38.2063,38.2152,72182.0
2018-01-22 11:40:00,43.3,43.31,43.27,43.31,104161.0,38.2152,38.224,38.1887,38.224,104161.0
2018-01-22 11:45:00,43.3,43.32,43.26,43.3,102537.0,38.2152,38.2328,38.1799,38.2152,102537.0
2018-01-22 11:50:00,43.3,43.31,43.27,43.29,39774.0,38.2152,38.224,38.1887,38.2063,39774.0
2018-01-22 11:55:00,43.28,43.32,43.28,43.31,85668.0,38.1975,38.2328,38.1975,38.224,85668.0
2018-01-22 12:00:00,43.31,43.34,43.3,43.32,121477.0,38.224,38.2505,38.2152,38.2328,121477.0
2018-01-22 12:05:00,43.32,43.35,43.31,43.33,67940.0,38.2328,38.2593,38.224,38.2416,67940.0
2018-01-22 12:10:00,43.33,43.4,43.33,43.39,185339.0,38.2416,38.3034,38.2416,38.2946,185339.0
2018-01-22 12:15:00,43.39,43.4,43.37,43.39,76531.0,38.2946,38.3034,38.2769,38.2946,76531.0
2018-01-22 12:20:00,43.38,43.42,43.36,43.36,117580.0,38.2858,38.3211,38.2681,38.2681,117580.0
2018-01-22 12:25:00,43.36,43.4,43.35,43.36,96912.0,38.2681,38.3034,38.2593,38.2681,96912.0
2018-01-22 12:30:00,43.36,43.4,43.35,43.38,39992.0,38.2681,38.3034,38.2593,38.2858,39992.0
2018-01-22 12:35:00,43.39,43.41,43.35,43.36,34550.0,38.2946,38.3122,38.2593,38.2681,34550.0
2018-01-22 12:40:00,43.36,43.4,43.35,43.38,32035.0,38.2681,38.3034,38.2593,38.2858,32035.0
2018-01-22 12:45:00,43.38,43.38,43.33,43.34,34180.0,38.2858,38.2858,38.2416,38.2505,34180.0
2018-01-22 12:50:00,43.34,43.38,43.33,43.34,49940.0,38.2505,38.2858,38.2416,38.2505,49940.0
2018-01-22 12:55:00,43.33,43.34,43.3,43.32,47944.0,38.2416,38.2505,38.2152,38.2328,47944.0
2018-01-22 13:00:00,43.31,43.34,43.29,43.32,50973.0,38.224,38.2505,38.2063,38.2328,50973.0
2018-01-22 13:05:00,43.31,43.32,43.3,43.32,29841.0,38.224,38.2328,38.2152,38.2328,29841.0
2018-01-22 13:10:00,43.31,43.33,43.3,43.31,35498.0,38.224,38.2416,38.2152,38.224,35498.0
2018-01-22 13:15:00,43.31,43.31,43.27,43.27,38165.0,38.224,38.224,38.1887,38.1887,38165.0
2018-01-22 13:20:00,43.28,43.3,43.27,43.3,26774.0,38.1975,38.2152,38.1887,38.2152,26774.0
2018-01-22 13:25:00,43.3,43.33,43.28,43.33,41241.0,38.2152,38.2416,38.1975,38.2416,41241.0
2018-01-22 13:30:00,43.33,43.33,43.31,43.33,36422.0,38.2416,38.2416,38.224,38.2416,36422.0
2018-01-22 13:35:00,43.33,43.36,43.32,43.36,35977.0,38.2416,38.2681,38.2328,38.2681,35977.0
2018-01-22 13:40:00,43.35,43.36,43.31,43.34,61014.0,38.2593,38.2681,38.224,38.2505,61014.0
2018-01-22 13:45:00,43.33,43.35,43.32,43.33,55625.0,38.2416,38.2593,38.2328,38.2416,55625.0
2018-01-22 13:50:00,43.33,43.33,43.27,43.27,30013.0,38.2416,38.2416,38.1887,38.1887,30013.0
2018-01-22 13:55:00,43.26,43.31,43.26,43.31,30218.0,38.1799,38.224,38.1799,38.224,30218.0
2018-01-22 14:00:00,43.31,43.32,43.28,43.29,57998.0,38.224,38.2328,38.1975,38.2063,57998.0
2018-01-22 14:05:00,43.28,43.31,43.28,43.28,42180.0,38.1975,38.224,38.1975,38.1975,42180.0
2018-01-22 14:10:00,43.28,43.29,43.26,43.27,39595.0,38.1975,38.2063,38.1799,38.1887,39595.0
2018-01-22 14:15:00,43.27,43.31,43.27,43.31,41019.0,38.1887,38.224,38.1887,38.224,41019.0
2018-01-22 14:20:00,43.31,43.33,43.26,43.3,82657.0,38.224,38.2416,38.1799,38.2152,82657.0
2018-01-22 14:25:00,43.31,43.32,43.29,43.29,33730.0,38.224,38.2328,38.2063,38.2063,33730.0
2018-01-22 14:30:00,43.3,43.33,43.29,43.31,57779.0,38.2152,38.2416,38.2063,38.224,57779.0
2018-01-22 14:35:00,43.3,43.33,43.3,43.32,87728.0,38.2152,38.2416,38.2152,38.2328,87728.0
2018-01-22 14:40:00,43.32,43.33,43.28,43.29,38394.0,38.2328,38.2416,38.1975,38.2063,38394.0
2018-01-22 14:45:00,43.29,43.32,43.28,43.31,69803.0,38.2063,38.2328,38.1975,38.224,69803.0
2018-01-22 14:50:00,43.32,43.32,43.28,43.3,75658.0,38.2328,38.2328,38.1975,38.2152,75658.0
2018-01-22 14:55:00,43.3,43.3,43.28,43.29,30138.0,38.2152,38.2152,38.1975,38.2063,30138.0
2018-01-22 15:00:00,43.29,43.32,43.29,43.3,57062.0,38.2063,38.2328,38.2063,38.2152,57062.0
2018-01-22 15:05:00,43.3,43.31,43.28,43.28,29715.0,38.2152,38.224,38.1975,38.1975,29715.0
2018-01-22 15:10:00,43.29,43.29,43.28,43.29,21766.0,38.2063,38.2063,38.1975,38.2063,21766.0
2018-01-22 15:15:00,43.29,43.29,43.27,43.27,41401.0,38.2063,38.2063,38.1887,38.1887,41401.0
2018-01-22 15:20:00,43.27,43.29,43.26,43.28,108440.0,38.1887,38.2063,38.1799,38.1975,108440.0
2018-01-22 15:25:00,43.29,43.29,43.28,43.28,23175.0,38.2063,38.2063,38.1975,38.1975,23175.0
2018-01-22 15:30:00,43.29,43.32,43.28,43.3,89724.0,38.2063,38.2328,38.1975,38.2152,89724.0
2018-01-22 15:35:00,43.29,43.3,43.28,43.29,67713.0,38.2063,38.2152,38.1975,38.2063,67713.0
2018-01-22 15:40:00,43.29,43.31,43.29,43.29,96060.0,38.2063,38.224,38.2063,38.2063,96060.0
2018-01-22 15:45:00,43.29,43.31,43.26,43.3,195767.0,38.2063,38.224,38.1799,38.2152,195767.0
2018-01-22 15:50:00,43.31,43.31,43.23,43.24,260580.0,38.224,38.224,38.1534,38.1622,260580.0
2018-01-22 15:55:00,43.23,43.27,43.21,43.27,911070.0,38.1534,38.1887,38.1357,38.1887,911070.0
2018-01-23 09:30:00,43.34,43.35,43.06,43.19,279667.0,38.2505,38.2593,38.0033,38.1181,279667.0
2018-01-23 09:35:00,43.18,43.23,43.14,43.2,62984.0,38.1093,38.1534,38.074,38.1269,62984.0
2018-01-23 09:40:00,43.19,43.19,43.06,43.12,204378.0,38.1181,38.1181,38.0033,38.0563,204378.0
2018-01-23 09:45:00,43.13,43.26,43.11,43.26,79590.0,38.0651,38.1799,38.0475,38.1799,79590.0
2018-01-23 09:50:00,43.26,43.26,43.14,43.18,46214.0,38.1799,38.1799,38.074,38.1093,46214.0
2018-01-23 09:55:00,43.18,43.18,43.02,43.08,134921.0,38.1093,38.1093,37.968,38.021,134921.0
2018-01-23 10:00:00,43.07,43.1,43.0,43.01,394646.0,38.0122,38.0386,37.9504,37.9592,394646.0
2018-01-23 10:05:00,43.01,43.12,43.0,43.08,158014.0,37.9592,38.0563,37.9504,38.021,158014.0
2018-01-23 10:10:00,43.08,43.23,43.07,43.21,108953.0,38.021,38.1534,38.0122,38.1357,108953.0
2018-01-23 10:15:00,43.2,43.2,43.15,43.17,94525.0,38.1269,38.1269,38.0828,38.1004,94525.0
2018-01-23 10:20:00,43.18,43.18,43.05,43.09,78250.0,38.1093,38.1093,37.9945,38.0298,78250.0
2018-01-23 10:25:00,43.09,43.1,43.01,43.01,83894.0,38.0298,38.0386,37.9592,37.9592,83894.0
2018-01-23 10:30:00,43.01,43.02,42.91,42.92,242137.0,37.9592,37.968,37.871,37.8798,242137.0
2018-01-23 10:35:00,42.93,43.02,42.9,43.0,166844.0,37.8886,37.968,37.8621,37.9504,166844.0
2018-01-23 10:40:00,43.0,43.02,42.93,43.01,184645.0,37.9504,37.968,37.8886,37.9592,184645.0
2018-01-23 10:45:00,43.01,43.07,43.0,43.06,67412.0,37.9592,38.0122,37.9504,38.0033,67412.0
2018-01-23 10:50:00,43.06,43.07,43.02,43.05,51336.0,38.0033,38.0122,37.968,37.9945,51336.0
2018-01-23 10:55:00,43.06,43.1,43.04,43.07,60073.0,38.0033,38.0386,37.9857,38.0122,60073.0
2018-01-23 11:00:00,43.07,43.1,43.04,43.05,60732.0,38.0122,38.0386,37.9857,37.9945,60732.0
2018-01-23 11:05:00,43.05,43.06,43.04,43.05,50229.0,37.9945,38.0033,37.9857,37.9945,50229.0
2018-01-23 11:10:00,43.06,43.13,43.05,43.1,85955.0,38.0033,38.0651,37.9945,38.0386,85955.0
2018-01-23 11:15:00,43.11,43.12,43.09,43.11,47719.0,38.0475,38.0563,38.0298,38.0475,47719.0
2018-01-23 11:20:00,43.1,43.16,43.1,43.11,44495.0,38.0386,38.0916,38.0386,38.0475,44495.0
2018-01-23 11:25:00,43.11,43.17,43.1,43.13,61981.0,38.0475,38.1004,38.0386,38.0651,61981.0
2018-01-23 11:30:00,43.13,43.15,43.11,43.14,34018.0,38.0651,38.0828,38.0475,38.074,34018.0
2018-01-23 11:35:00,43.14,43.15,43.1,43.11,54655.0,38.074,38.0828,38.0386,38.0475,54655.0
2018-01-23 11:40:00,43.11,43.13,43.07,43.09,61139.0,38.0475,38.0651,38.0122,38.0298,61139.0
2018-01-23 11:45:00,43.1,43.12,43.09,43.09,37509.0,38.0386,38.0563,38.0298,38.0298,37509.0
2018-01-23 11:50:00,43.09,43.17,43.08,43.17,54990.0,38.0298,38.1004,38.021,38.1004,54990.0
2018-01-23 11:55:00,43.17,43.19,43.14,43.15,54917.0,38.1004,38.1181,38.074,38.0828,54917.0
2018-01-23 12:00:00,43.15,43.19,43.14,43.17,51829.0,38.0828,38.1181,38.074,38.1004,51829.0
2018-01-23 12:05:00,43.16,43.19,43.15,43.19,33280.0,38.0916,38.1181,38.0828,38.1181,33280.0
2018-01-23 12:10:00,43.19,43.21,43.16,43.16,64339.0,38.1181,38.1357,38.0916,38.0916,64339.0
2018-01-23 12:15:00,43.16,43.19,43.16,43.19,53484.0,38.0916,38.1181,38.0916,38.1181,53484.0
2018-01-23 12:20:00,43.19,43.21,43.17,43.17,62295.0,38.1181,38.1357,38.1004,38.1004,62295.0
2018-01-23 12:25:00,43.18,43.19,43.17,43.17,52990.0,38.1093,38.1181,38.1004,38.1004,52990.0
2018-01-23 12:30:00,43.17,43.18,43.14,43.14,40189.0,38.1004,38.1093,38.074,38.074,40189.0
2018-01-23 12:35:00,43.14,43.15,43.14,43.14,15606.0,38.074,38.0828,38.074,38.074,15606.0
2018-01-23 12:40:00,43.15,43.15,43.08,43.08,78125.0,38.0828,38.0828,38.021,38.021,78125.0
2018-01-23 12:45:00,43.08,43.11,43.06,43.11,84234.0,38.021,38.0475,38.0033,38.0475,84234.0
2018-01-23 12:50:00,43.12,43.12,43.07,43.08,61499.0,38.0563,38.0563,38.0122,38.021,61499.0
2018-01-23 12:55:00,43.08,43.16,43.08,43.16,34290.0,38.021,38.0916,38.021,38.0916,34290.0
2018-01-23 13:00:00,43.16,43.18,43.14,43.18,61704.0,38.0916,38.1093,38.074,38.1093,61704.0
2018-01-23 13:05:00,43.18,43.18,43.12,43.13,68311.0,38.1093,38.1093,38.0563,38.0651,68311.0
2018-01-23 13:10:00,43.13,43.13,43.08,43.1,38077.0,38.0651,38.0651,38.021,38.0386,38077.0
2018-01-23 13:15:00,43.1,43.12,43.09,43.09,47177.0,38.0386,38.0563,38.0298,38.0298,47177.0
2018-01-23 13:20:00,43.09,43.15,43.07,43.15,195289.0,38.0298,38.0828,38.0122,38.0828,195289.0
2018-01-23 13:25:00,43.15,43.16,43.12,43.13,32509.0,38.0828,38.0916,38.0563,38.0651,32509.0
2018-01-23 13:30:00,43.13,43.14,43.12,43.14,24069.0,38.0651,38.074,38.0563,38.074,24069.0
2018-01-23 13:35:00,43.14,43.15,43.12,43.13,43583.0,38.074,38.0828,38.0563,38.0651,43583.0
2018-01-23 13:40:00,43.12,43.18,43.12,43.14,67492.0,38.0563,38.1093,38.0563,38.074,67492.0
2018-01-23 13:45:00,43.14,43.24,43.14,43.16,288230.0,38.074,38.1622,38.074,38.0916,288230.0
2018-01-23 13:50:00,43.16,43.22,43.13,43.18,566316.0,38.0916,38.1446,38.0651,38.1093,566316.0
2018-01-23 13:55:00,43.19,43.31,43.17,43.3,205330.0,38.1181,38.224,38.1004,38.2152,205330.0
2018-01-23 14:00:00,43.31,43.37,43.3,43.35,157950.0,38.224,38.2769,38.2152,38.2593,157950.0
2018-01-23 14:05:00,43.36,43.37,43.33,43.34,61616.0,38.2681,38.2769,38.2416,38.2505,61616.0
2018-01-23 14:10:00,43.35,43.37,43.32,43.35,53143.0,38.2593,38.2769,38.2328,38.2593,53143.0
2018-01-23 14:15:00,43.34,43.35,43.3,43.31,77349.0,38.2505,38.2593,38.2152,38.224,77349.0
2018-01-23 14:20:00,43.3,43.31,43.27,43.29,53921.0,38.2152,38.224,38.1887,38.2063,53921.0
2018-01-23 14:25:00,43.28,43.32,43.27,43.3,70993.0,38.1975,38.2328,38.1887,38.2152,70993.0
2018-01-23 14:30:00,43.3,43.31,43.28,43.3,101123.0,38.2152,38.224,38.1975,38.2152,101123.0
2018-01-23 14:35:00,43.3,43.33,43.27,43.3,79434.0,38.2152,38.2416,38.1887,38.2152,79434.0
2018-01-23 14:40:00,43.3,43.3,43.26,43.27,52252.0,38.2152,38.2152,38.1799,38.1887,52252.0
2018-01-23 14:45:00,43.27,43.31,43.25,43.25,61870.0,38.1887,38.224,38.171,38.171,61870.0
2018-01-23 14:50:00,43.25,43.28,43.25,43.28,70706.0,38.171,38.1975,38.171,38.1975,70706.0
2018-01-23 14:55:00,43.27,43.32,43.25,43.32,75806.0,38.1887,38.2328,38.171,38.2328,75806.0
2018-01-23 15:00:00,43.31,43.32,43.29,43.29,72417.0,38.224,38.2328,38.2063,38.2063,72417.0
2018-01-23 15:05:00,43.3,43.3,43.28,43.29,84824.0,38.2152,38.2152,38.1975,38.2063,84824.0
2018-01-23 15:10:00,43.28,43.3,43.26,43.26,71628.0,38.1975,38.2152,38.1799,38.1799,71628.0
2018-01-23 15:15:00,43.27,43.3,43.26,43.3,106289.0,38.1887,38.2152,38.1799,38.2152,106289.0
2018-01-23 15:20:00,43.3,43.31,43.29,43.3,76710.0,38.2152,38.224,38.2063,38.2152,76710.0
2018-01-23 15:25:00,43.31,43.36,43.28,43.34,178518.0,38.224,38.2681,38.1975,38.2505,178518.0
2018-01-23 15:30:00,43.34,43.4,43.33,43.4,127675.0,38.2505,38.3034,38.2416,38.3034,127675.0
2018-01-23 15:35:00,43.39,43.4,43.37,43.38,53740.0,38.2946,38.3034,38.2769,38.2858,53740.0
2018-01-23 15:40:00,43.37,43.39,43.37,43.39,196258.0,38.2769,38.2946,38.2769,38.2946,196258.0
2018-01-23 15:45:00,43.39,43.43,43.39,43.43,181973.0,38.2946,38.3299,38.2946,38.3299,181973.0
2018-01-23 15:50:00,43.43,43.43,43.41,43.43,354836.0,38.3299,38.3299,38.3122,38.3299,354836.0
2018-01-23 15:55:00,43.43,43.44,43.4,43.41,655108.0,38.3299,38.3387,38.3034,38.3122,655108.0
2018-01-24 09:30:00,43.5,43.8,43.45,43.78,247763.0,38.3917,38.6564,38.3475,38.6388,247763.0
2018-01-24 09:35:00,43.77,43.77,43.56,43.62,139734.0,38.63,38.63,38.4446,38.4976,139734.0
2018-01-24 09:40:00,43.61,43.7,43.56,43.64,78924.0,38.4888,38.5682,38.4446,38.5152,78924.0
2018-01-24 09:45:00,43.65,43.83,43.64,43.83,88671.0,38.5241,38.6829,38.5152,38.6829,88671.0
2018-01-24 09:50:00,43.82,43.88,43.78,43.84,75015.0,38.6741,38.727,38.6388,38.6917,75015.0
2018-01-24 09:55:00,43.84,44.13,43.83,44.1,250034.0,38.6917,38.9477,38.6829,38.9212,250034.0
2018-01-24 10:00:00,44.09,44.3,44.06,44.16,365124.0,38.9124,39.0977,38.8859,38.9742,365124.0
2018-01-24 10:05:00,44.15,44.25,44.08,44.25,200715.0,38.9653,39.0536,38.9036,39.0536,200715.0
2018-01-24 10:10:00,44.24,44.39,44.2,44.38,291032.0,39.0448,39.1772,39.0095,39.1683,291032.0
2018-01-24 10:15:00,44.39,44.4,44.17,44.22,185996.0,39.1772,39.186,38.983,39.0271,185996.0
2018-01-24 10:20:00,44.21,44.21,44.06,44.08,111521.0,39.0183,39.0183,38.8859,38.9036,111521.0
2018-01-24 10:25:00,44.08,44.1,43.99,43.99,66943.0,38.9036,38.9212,38.8241,38.8241,66943.0
2018-01-24 10:30:00,44.0,44.14,44.0,44.12,113309.0,38.833,38.9565,38.833,38.9389,113309.0
2018-01-24 10:35:00,44.13,44.2,44.08,44.16,78002.0,38.9477,39.0095,38.9036,38.9742,78002.0
2018-01-24 10:40:00,44.17,44.21,44.16,44.2,49048.0,38.983,39.0183,38.9742,39.0095,49048.0
2018-01-24 10:45:00,44.2,44.25,44.18,44.25,60261.0,39.0095,39.0536,38.9918,39.0536,60261.0
2018-01-24 10:50:00,44.25,44.35,44.24,44.3,152744.0,39.0536,39.1419,39.0448,39.0977,152744.0
2018-01-24 10:55:00,44.3,44.31,44.17,44.23,97186.0,39.0977,39.1066,38.983,39.0359,97186.0
2018-01-24 11:00:00,44.24,44.29,44.23,44.27,78153.0,39.0448,39.0889,39.0359,39.0713,78153.0
2018-01-24 11:05:00,44.26,44.27,44.18,44.18,235949.0,39.0624,39.0713,38.9918,38.9918,235949.0
2018-01-24 11:10:00,44.19,44.19,44.03,44.07,317142.0,39.0006,39.0006,38.8594,38.8947,317142.0
2018-01-24 11:15:00,44.07,44.17,44.05,44.13,301606.0,38.8947,38.983,38.8771,38.9477,301606.0
2018-01-24 11:20:00,44.13,44.16,44.1,44.13,60151.0,38.9477,38.9742,38.9212,38.9477,60151.0
2018-01-24 11:25:00,44.12,44.19,44.11,44.16,95517.0,38.9389,39.0006,38.93,38.9742,95517.0
2018-01-24 11:30:00,44.16,44.17,43.99,44.04,284519.0,38.9742,38.983,38.8241,38.8683,284519.0
2018-01-24 11:35:00,44.05,44.08,43.93,44.0,217835.0,38.8771,38.9036,38.7712,38.833,217835.0
2018-01-24 11:40:00,44.0,44.05,43.99,44.04,124610.0,38.833,38.8771,38.8241,38.8683,124610.0
2018-01-24 11:45:00,44.03,44.1,44.03,44.05,87731.0,38.8594,38.9212,38.8594,38.8771,87731.0
2018-01-24 11:50:00,44.04,44.2,44.04,44.2,60463.0,38.8683,39.0095,38.8683,39.0095,60463.0
2018-01-24 11:55:00,44.19,44.21,44.11,44.12,114575.0,39.0006,39.0183,38.93,38.9389,114575.0
2018-01-24 12:00:00,44.12,44.18,44.1,44.18,73562.0,38.9389,38.9918,38.9212,38.9918,73562.0
2018-01-24 12:05:00,44.18,44.22,44.17,44.21,47934.0,38.9918,39.0271,38.983,39.0183,47934.0
2018-01-24 12:10:00,44.2,44.24,44.19,44.24,57288.0,39.0095,39.0448,39.0006,39.0448,57288.0
2018-01-24 12:15:00,44.24,44.27,44.21,44.26,70430.0,39.0448,39.0713,39.0183,39.0624,70430.0
2018-01-24 12:20:00,44.26,44.27,44.15,44.17,84500.0,39.0624,39.0713,38.9653,38.983,84500.0
2018-01-24 12:25:00,44.18,44.2,44.14,44.16,71979.0,38.9918,39.0095,38.9565,38.9742,71979.0
2018-01-24 12:30:00,44.17,44.19,44.15,44.16,153042.0,38.983,39.0006,38.9653,38.9742,153042.0
2018-01-24 12:35:00,44.15,44.15,44.11,44.15,162974.0,38.9653,38.9653,38.93,38.9653,162974.0
2018-01-24 12:40:00,44.15,44.2,44.14,44.16,156438.0,38.9653,39.0095,38.9565,38.9742,156438.0
2018-01-24 12:45:00,44.15,44.2,44.14,44.17,93513.0,38.9653,39.0095,38.9565,38.983,93513.0
2018-01-24 12:50:00,44.18,44.2,44.13,44.14,79895.0,38.9918,39.0095,38.9477,38.9565,79895.0
2018-01-24 12:55:00,44.14,44.22,44.14,44.2,58448.0,38.9565,39.0271,38.9565,39.0095,58448.0
2018-01-24 13:00:00,44.19,44.19,44.13,44.14,68089.0,39.0006,39.0006,38.9477,38.9565,68089.0
2018-01-24 13:05:00,44.13,44.14,43.98,44.01,150525.0,38.9477,38.9565,38.8153,38.8418,150525.0
2018-01-24 13:10:00,44.0,44.0,43.9,43.96,91853.0,38.833,38.833,38.7447,38.7977,91853.0
2018-01-24 13:15:00,43.95,43.95,43.87,43.9,52199.0,38.7888,38.7888,38.7182,38.7447,52199.0
2018-01-24 13:20:00,43.9,43.96,43.89,43.96,45019.0,38.7447,38.7977,38.7359,38.7977,45019.0
2018-01-24 13:25:00,43.96,44.04,43.93,44.01,69095.0,38.7977,38.8683,38.7712,38.8418,69095.0
2018-01-24 13:30:00,44.0,44.07,44.0,44.06,65661.0,38.833,38.8947,38.833,38.8859,65661.0
2018-01-24 13:35:00,44.06,44.11,43.98,44.02,64880.0,38.8859,38.93,38.8153,38.8506,64880.0
2018-01-24 13:40:00,44.01,44.12,44.01,44.11,86772.0,38.8418,38.9389,38.8418,38.93,86772.0
2018-01-24 13:45:00,44.11,44.16,44.08,44.16,54007.0,38.93,38.9742,38.9036,38.9742,54007.0
2018-01-24 13:50:00,44.16,44.17,44.1,44.17,52650.0,38.9742,38.983,38.9212,38.983,52650.0
2018-01-24 13:55:00,44.17,44.18,44.06,44.12,47820.0,38.983,38.9918,38.8859,38.9389,47820.0
2018-01-24 14:00:00,44.12,44.13,44.07,44.1,105870.0,38.9389,38.9477,38.8947,38.9212,105870.0
2018-01-24 14:05:00,44.09,44.11,44.0,44.01,44090.0,38.9124,38.93,38.833,38.8418,44090.0
2018-01-24 14:10:00,44.01,44.06,43.99,44.0,55059.0,38.8418,38.8859,38.8241,38.833,55059.0
2018-01-24 14:15:00,44.0,44.09,43.97,44.08,67921.0,38.833,38.9124,38.8065,38.9036,67921.0
2018-01-24 14:20:00,44.08,44.08,44.01,44.03,77888.0,38.9036,38.9036,38.8418,38.8594,77888.0
2018-01-24 14:25:00,44.03,44.12,44.01,44.12,88611.0,38.8594,38.9389,38.8418,38.9389,88611.0
2018-01-24 14:30:00,44.11,44.15,44.07,44.15,107952.0,38.93,38.9653,38.8947,38.9653,107952.0
2018-01-24 14:35:00,44.15,44.2,44.14,44.2,73441.0,38.9653,39.0095,38.9565,39.0095,73441.0
2018-01-24 14:40:00,44.2,44.23,44.17,44.23,83042.0,39.0095,39.0359,38.983,39.0359,83042.0
2018-01-24 14:45:00,44.23,44.32,44.23,44.32,104155.0,39.0359,39.1154,39.0359,39.1154,104155.0
2018-01-24 14:50:00,44.32,44.32,44.19,44.22,89180.0,39.1154,39.1154,39.0006,39.0271,89180.0
2018-01-24 14:55:00,44.22,44.23,44.16,44.16,81043.0,39.0271,39.0359,38.9742,38.9742,81043.0
2018-01-24 15:00:00,44.16,44.18,44.12,44.14,120649.0,38.9742,38.9918,38.9389,38.9565,120649.0
2018-01-24 15:05:00,44.14,44.2,44.13,44.2,87681.0,38.9565,39.0095,38.9477,39.0095,87681.0
2018-01-24 15:10:00,44.2,44.21,44.14,44.16,87363.0,39.0095,39.0183,38.9565,38.9742,87363.0
2018-01-24 15:15:00,44.16,44.21,44.13,44.17,99671.0,38.9742,39.0183,38.9477,38.983,99671.0
2018-01-24 15:20:00,44.16,44.19,44.15,44.19,47622.0,38.9742,39.0006,38.9653,39.0006,47622.0
2018-01-24 15:25:00,44.19,44.2,44.11,44.13,98889.0,39.0006,39.0095,38.93,38.9477,98889.0
2018-01-24 15:30:00,44.12,44.17,44.11,44.15,136912.0,38.9389,38.983,38.93,38.9653,136912.0
2018-01-24 15:35:00,44.15,44.2,44.14,44.19,114336.0,38.9653,39.0095,38.9565,39.0006,114336.0
2018-01-24 15:40:00,44.19,44.21,44.16,44.2,132520.0,39.0006,39.0183,38.9742,39.0095,132520.0
2018-01-24 15:45:00,44.2,44.29,44.19,44.27,198483.0,39.0095,39.0889,39.0006,39.0713,198483.0
2018-01-24 15:50:00,44.27,44.27,44.2,44.2,329179.0,39.0713,39.0713,39.0095,39.0095,329179.0
2018-01-24 15:55:00,44.2,44.22,44.17,44.17,459468.0,39.0095,39.0271,38.983,38.983,459468.0
2018-01-25 09:30:00,44.46,44.48,43.86,43.91,338009.0,39.2389,39.2566,38.7094,38.7535,338009.0
2018-01-25 09:35:00,43.92,44.1,43.92,43.94,239196.0,38.7624,38.9212,38.7624,38.78,239196.0
2018-01-25 09:40:00,43.93,43.93,43.79,43.83,191058.0,38.7712,38.7712,38.6476,38.6829,191058.0
2018-01-25 09:45:00,43.82,43.9,43.73,43.89,169970.0,38.6741,38.7447,38.5947,38.7359,169970.0
2018-01-25 09:50:00,43.89,43.9,43.7,43.72,102653.0,38.7359,38.7447,38.5682,38.5858,102653.0
2018-01-25 09:55:00,43.72,43.72,43.45,43.53,163108.0,38.5858,38.5858,38.3475,38.4182,163108.0
2018-01-25 10:00:00,43.52,43.52,43.2,43.39,509408.0,38.4093,38.4093,38.1269,38.2946,509408.0
2018-01-25 10:05:00,43.39,43.47,43.26,43.26,168584.0,38.2946,38.3652,38.1799,38.1799,168584.0
2018-01-25 10:10:00,43.27,43.4,43.26,43.4,116996.0,38.1887,38.3034,38.1799,38.3034,116996.0
2018-01-25 10:15:00,43.4,43.45,43.34,43.44,96314.0,38.3034,38.3475,38.2505,38.3387,96314.0
2018-01-25 10:20:00,43.43,43.56,43.42,43.53,52496.0,38.3299,38.4446,38.3211,38.4182,52496.0
2018-01-25 10:25:00,43.53,43.54,43.36,43.41,59190.0,38.4182,38.427,38.2681,38.3122,59190.0
2018-01-25 10:30:00,43.41,43.51,43.4,43.5,69780.0,38.3122,38.4005,38.3034,38.3917,69780.0
2018-01-25 10:35:00,43.49,43.53,43.41,43.43,77279.0,38.3828,38.4182,38.3122,38.3299,77279.0
2018-01-25 10:40:00,43.42,43.49,43.38,43.41,64990.0,38.3211,38.3828,38.2858,38.3122,64990.0
2018-01-25 10:45:00,43.41,43.43,43.31,43.42,50848.0,38.3122,38.3299,38.224,38.3211,50848.0
2018-01-25 10:50:00,43.42,43.46,43.39,43.42,58101.0,38.3211,38.3564,38.2946,38.3211,58101.0
2018-01-25 10:55:00,43.42,43.43,43.36,43.39,64802.0,38.3211,38.3299,38.2681,38.2946,64802.0
2018-01-25 11:00:00,43.38,43.44,43.37,43.41,63470.0,38.2858,38.3387,38.2769,38.3122,63470.0
2018-01-25 11:05:00,43.4,43.43,43.38,43.41,65619.0,38.3034,38.3299,38.2858,38.3122,65619.0
2018-01-25 11:10:00,43.41,43.46,43.39,43.39,80554.0,38.3122,38.3564,38.2946,38.2946,80554.0
2018-01-25 11:15:00,43.38,43.44,43.37,43.39,129171.0,38.2858,38.3387,38.2769,38.2946,129171.0
2018-01-25 11:20:00,43.39,43.45,43.38,43.44,70728.0,38.2946,38.3475,38.2858,38.3387,70728.0
2018-01-25 11:25:00,43.43,43.44,43.37,43.4,102365.0,38.3299,38.3387,38.2769,38.3034,102365.0
2018-01-25 11:30:00,43.41,43.53,43.4,43.51,60556.0,38.3122,38.4182,38.3034,38.4005,60556.0
2018-01-25 11:35:00,43.51,43.52,43.44,43.49,110665.0,38.4005,38.4093,38.3387,38.3828,110665.0
2018-01-25 11:40:00,43.49,43.53,43.46,43.51,110446.0,38.3828,38.4182,38.3564,38.4005,110446.0
2018-01-25 11:45:00,43.51,43.51,43.43,43.48,50564.0,38.4005,38.4005,38.3299,38.374,50564.0
2018-01-25 11:50:00,43.48,43.5,43.42,43.46,68643.0,38.374,38.3917,38.3211,38.3564,68643.0
2018-01-25 11:55:00,43.46,43.5,43.46,43.5,60712.0,38.3564,38.3917,38.3564,38.3917,60712.0
2018-01-25 12:00:00,43.5,43.61,43.49,43.52,154849.0,38.3917,38.4888,38.3828,38.4093,154849.0
2018-01-25 12:05:00,43.52,43.56,43.45,43.45,73296.0,38.4093,38.4446,38.3475,38.3475,73296.0
2018-01-25 12:10:00,43.46,43.52,43.45,43.47,46918.0,38.3564,38.4093,38.3475,38.3652,46918.0
2018-01-25 12:15:00,43.48,43.51,43.46,43.46,65418.0,38.374,38.4005,38.3564,38.3564,65418.0
2018-01-25 12:20:00,43.45,43.47,43.4,43.44,46106.0,38.3475,38.3652,38.3034,38.3387,46106.0
2018-01-25 12:25:00,43.43,43.47,43.41,43.45,35534.0,38.3299,38.3652,38.3122,38.3475,35534.0
2018-01-25 12:30:00,43.45,43.48,43.44,43.47,22200.0,38.3475,38.374,38.3387,38.3652,22200.0
2018-01-25 12:35:00,43.46,43.47,43.41,43.44,51572.0,38.3564,38.3652,38.3122,38.3387,51572.0
2018-01-25 12:40:00,43.44,43.44,43.37,43.39,59252.0,38.3387,38.3387,38.2769,38.2946,59252.0
2018-01-25 12:45:00,43.39,43.41,43.36,43.37,40255.0,38.2946,38.3122,38.2681,38.2769,40255.0
2018-01-25 12:50:00,43.37,43.38,43.33,43.33,74225.0,38.2769,38.2858,38.2416,38.2416,74225.0
2018-01-25 12:55:00,43.34,43.35,43.32,43.34,43848.0,38.2505,38.2593,38.2328,38.2505,43848.0
2018-01-25 13:00:00,43.33,43.37,43.31,43.32,78540.0,38.2416,38.2769,38.224,38.2328,78540.0
2018-01-25 13:05:00,43.32,43.38,43.3,43.35,93520.0,38.2328,38.2858,38.2152,38.2593,93520.0
2018-01-25 13:10:00,43.35,43.4,43.35,43.39,39893.0,38.2593,38.3034,38.2593,38.2946,39893.0
2018-01-25 13:15:00,43.38,43.38,43.28,43.28,198296.0,38.2858,38.2858,38.1975,38.1975,198296.0
2018-01-25 13:20:00,43.29,43.31,43.19,43.27,113617.0,38.2063,38.224,38.1181,38.1887,113617.0
2018-01-25 13:25:00,43.27,43.28,43.2,43.2,69868.0,38.1887,38.1975,38.1269,38.1269,69868.0
2018-01-25 13:30:00,43.2,43.23,43.19,43.2,85528.0,38.1269,38.1534,38.1181,38.1269,85528.0
2018-01-25 13:35:00,43.2,43.27,43.18,43.25,289788.0,38.1269,38.1887,38.1093,38.171,289788.0
2018-01-25 13:40:00,43.25,43.28,43.15,43.16,105898.0,38.171,38.1975,38.0828,38.0916,105898.0
2018-01-25 13:45:00,43.17,43.21,43.11,43.12,72212.0,38.1004,38.1357,38.0475,38.0563,72212.0
2018-01-25 13:50:00,43.13,43.19,43.12,43.13,87050.0,38.0651,38.1181,38.0563,38.0651,87050.0
2018-01-25 13:55:00,43.13,43.15,43.09,43.11,71990.0,38.0651,38.0828,38.0298,38.0475,71990.0
2018-01-25 14:00:00,43.1,43.13,43.09,43.11,90041.0,38.0386,38.0651,38.0298,38.0475,90041.0
2018-01-25 14:05:00,43.11,43.12,43.08,43.09,84141.0,38.0475,38.0563,38.021,38.0298,84141.0
2018-01-25 14:10:00,43.09,43.1,42.97,43.04,165167.0,38.0298,38.0386,37.9239,37.9857,165167.0
2018-01-25 14:15:00,43.04,43.08,43.02,43.07,68653.0,37.9857,38.021,37.968,38.0122,68653.0
2018-01-25 14:20:00,43.07,43.08,43.03,43.04,55063.0,38.0122,38.021,37.9769,37.9857,55063.0
2018-01-25 14:25:00,43.03,43.04,43.0,43.03,57585.0,37.9769,37.9857,37.9504,37.9769,57585.0
2018-01-25 14:30:00,43.03,43.06,42.99,43.05,80100.0,37.9769,38.0033,37.9416,37.9945,80100.0
2018-01-25 14:35:00,43.05,43.08,43.01,43.04,119437.0,37.9945,38.021,37.9592,37.9857,119437.0
2018-01-25 14:40:00,43.04,43.07,43.02,43.05,67724.0,37.9857,38.0122,37.968,37.9945,67724.0
2018-01-25 14:45:00,43.06,43.08,43.05,43.08,90313.0,38.0033,38.021,37.9945,38.021,90313.0
2018-01-25 14:50:00,43.08,43.09,43.03,43.08,166527.0,38.021,38.0298,37.9769,38.021,166527.0
2018-01-25 14:55:00,43.08,43.13,43.07,43.12,94479.0,38.021,38.0651,38.0122,38.0563,94479.0
2018-01-25 15:00:00,43.12,43.12,43.06,43.11,136789.0,38.0563,38.0563,38.0033,38.0475,136789.0
2018-01-25 15:05:00,43.11,43.14,43.11,43.12,84890.0,38.0475,38.074,38.0475,38.0563,84890.0
2018-01-25 15:10:00,43.12,43.12,43.06,43.09,128063.0,38.0563,38.0563,38.0033,38.0298,128063.0
2018-01-25 15:15:00,43.1,43.12,43.09,43.1,87008.0,38.0386,38.0563,38.0298,38.0386,87008.0
2018-01-25 15:20:00,43.1,43.16,43.09,43.16,65662.0,38.0386,38.0916,38.0298,38.0916,65662.0
2018-01-25 15:25:00,43.16,43.23,43.13,43.18,202003.0,38.0916,38.1534,38.0651,38.1093,202003.0
2018-01-25 15:30:00,43.19,43.25,43.18,43.21,87856.0,38.1181,38.171,38.1093,38.1357,87856.0
2018-01-25 15:35:00,43.21,43.21,43.15,43.15,77278.0,38.1357,38.1357,38.0828,38.0828,77278.0
2018-01-25 15:40:00,43.15,43.16,43.03,43.04,249368.0,38.0828,38.0916,37.9769,37.9857,249368.0
2018-01-25 15:45:00,43.03,43.07,43.02,43.02,157302.0,37.9769,38.0122,37.968,37.968,157302.0
2018-01-25 15:50:00,43.02,43.08,43.01,43.04,288585.0,37.968,38.021,37.9592,37.9857,288585.0
2018-01-25 15:55:00,43.03,43.19,43.02,43.17,743048.0,37.9769,38.1181,37.968,38.1004,743048.0
2018-01-26 09:30:00,43.32,43.45,43.3,43.4,265388.0,38.2328,38.3475,38.2152,38.3034,265388.0
2018-01-26 09:35:00,43.41,43.57,43.4,43.51,181132.0,38.3122,38.4535,38.3034,38.4005,181132.0
2018-01-26 09:40:00,43.51,43.52,43.41,43.45,100561.0,38.4005,38.4093,38.3122,38.3475,100561.0
2018-01-26 09:45:00,43.45,43.47,43.41,43.43,71004.0,38.3475,38.3652,38.3122,38.3299,71004.0
2018-01-26 09:50:00,43.44,43.48,43.26,43.3,116479.0,38.3387,38.374,38.1799,38.2152,116479.0
2018-01-26 09:55:00,43.3,43.32,43.14,43.19,122200.0,38.2152,38.2328,38.074,38.1181,122200.0
2018-01-26 10:00:00,43.2,43.36,43.2,43.34,93432.0,38.1269,38.2681,38.1269,38.2505,93432.0
2018-01-26 10:05:00,43.35,43.4,43.31,43.37,66347.0,38.2593,38.3034,38.224,38.2769,66347.0
2018-01-26 10:10:00,43.37,43.37,43.28,43.29,47852.0,38.2769,38.2769,38.1975,38.2063,47852.0
2018-01-26 10:15:00,43.28,43.31,43.24,43.26,170002.0,38.1975,38.224,38.1622,38.1799,170002.0
2018-01-26 10:20:00,43.26,43.3,43.14,43.15,102064.0,38.1799,38.2152,38.074,38.0828,102064.0
2018-01-26 10:25:00,43.16,43.2,43.11,43.16,133552.0,38.0916,38.1269,38.0475,38.0916,133552.0
2018-01-26 10:30:00,43.16,43.26,43.1,43.11,185434.0,38.0916,38.1799,38.0386,38.0475,185434.0
2018-01-26 10:35:00,43.12,43.22,43.11,43.2,80364.0,38.0563,38.1446,38.0475,38.1269,80364.0
2018-01-26 10:40:00,43.2,43.24,43.14,43.2,119990.0,38.1269,38.1622,38.074,38.1269,119990.0
2018-01-26 10:45:00,43.2,43.2,43.11,43.14,111769.0,38.1269,38.1269,38.0475,38.074,111769.0
2018-01-26 10:50:00,43.15,43.17,43.1,43.11,54738.0,38.0828,38.1004,38.0386,38.0475,54738.0
2018-01-26 10:55:00,43.11,43.12,43.07,43.08,61488.0,38.0475,38.0563,38.0122,38.021,61488.0
2018-01-26 11:00:00,43.08,43.15,43.06,43.07,50335.0,38.021,38.0828,38.0033,38.0122,50335.0
2018-01-26 11:05:00,43.06,43.07,43.0,43.05,91306.0,38.0033,38.0122,37.9504,37.9945,91306.0
2018-01-26 11:10:00,43.05,43.05,42.99,43.03,56240.0,37.9945,37.9945,37.9416,37.9769,56240.0
2018-01-26 11:15:00,43.04,43.05,42.99,43.05,50539.0,37.9857,37.9945,37.9416,37.9945,50539.0
2018-01-26 11:20:00,43.05,43.12,43.04,43.1,34379.0,37.9945,38.0563,37.9857,38.0386,34379.0
2018-01-26 11:25:00,43.11,43.12,43.08,43.11,26640.0,38.0475,38.0563,38.021,38.0475,26640.0
2018-01-26 11:30:00,43.11,43.19,43.11,43.19,53918.0,38.0475,38.1181,38.0475,38.1181,53918.0
2018-01-26 11:35:00,43.19,43.22,43.16,43.19,30066.0,38.1181,38.1446,38.0916,38.1181,30066.0
2018-01-26 11:40:00,43.19,43.2,43.16,43.2,31311.0,38.1181,38.1269,38.0916,38.1269,31311.0
2018-01-26 11:45:00,43.2,43.22,43.18,43.2,64341.0,38.1269,38.1446,38.1093,38.1269,64341.0
2018-01-26 11:50:00,43.21,43.22,43.12,43.12,68314.0,38.1357,38.1446,38.0563,38.0563,68314.0
2018-01-26 11:55:00,43.13,43.19,43.12,43.18,23106.0,38.0651,38.1181,38.0563,38.1093,23106.0
2018-01-26 12:00:00,43.18,43.18,43.16,43.17,22784.0,38.1093,38.1093,38.0916,38.1004,22784.0
2018-01-26 12:05:00,43.16,43.2,43.15,43.2,30399.0,38.0916,38.1269,38.0828,38.1269,30399.0
2018-01-26 12:10:00,43.2,43.2,43.15,43.15,25412.0,38.1269,38.1269,38.0828,38.0828,25412.0
2018-01-26 12:15:00,43.16,43.19,43.15,43.19,20043.0,38.0916,38.1181,38.0828,38.1181,20043.0
2018-01-26 12:20:00,43.2,43.24,43.19,43.22,39805.0,38.1269,38.1622,38.1181,38.1446,39805.0
2018-01-26 12:25:00,43.22,43.23,43.19,43.21,15497.0,38.1446,38.1534,38.1181,38.1357,15497.0
2018-01-26 12:30:00,43.21,43.21,43.18,43.21,28943.0,38.1357,38.1357,38.1093,38.1357,28943.0
2018-01-26 12:35:00,43.2,43.22,43.19,43.22,15021.0,38.1269,38.1446,38.1181,38.1446,15021.0
2018-01-26 12:40:00,43.22,43.23,43.16,43.18,44562.0,38.1446,38.1534,38.0916,38.1093,44562.0
2018-01-26 12:45:00,43.17,43.24,43.17,43.23,37161.0,38.1004,38.1622,38.1004,38.1534,37161.0
2018-01-26 12:50:00,43.23,43.25,43.19,43.23,26004.0,38.1534,38.171,38.1181,38.1534,26004.0
2018-01-26 12:55:00,43.22,43.27,43.21,43.26,108532.0,38.1446,38.1887,38.1357,38.1799,108532.0
2018-01-26 13:00:00,43.26,43.27,43.23,43.26,46678.0,38.1799,38.1887,38.1534,38.1799,46678.0
2018-01-26 13:05:00,43.26,43.26,43.24,43.25,49210.0,38.1799,38.1799,38.1622,38.171,49210.0
2018-01-26 13:10:00,43.25,43.26,43.23,43.26,43118.0,38.171,38.1799,38.1534,38.1799,43118.0
2018-01-26 13:15:00,43.26,43.27,43.23,43.26,35026.0,38.1799,38.1887,38.1534,38.1799,35026.0
2018-01-26 13:20:00,43.26,43.31,43.25,43.27,44349.0,38.1799,38.224,38.171,38.1887,44349.0
2018-01-26 13:25:00,43.27,43.28,43.25,43.27,43166.0,38.1887,38.1975,38.171,38.1887,43166.0
2018-01-26 13:30:00,43.27,43.28,43.24,43.27,34940.0,38.1887,38.1975,38.1622,38.1887,34940.0
2018-01-26 13:35:00,43.27,43.31,43.26,43.3,94295.0,38.1887,38.224,38.1799,38.2152,94295.0
2018-01-26 13:40:00,43.3,43.35,43.3,43.34,63454.0,38.2152,38.2593,38.2152,38.2505,63454.0
2018-01-26 13:45:00,43.34,43.36,43.32,43.35,52932.0,38.2505,38.2681,38.2328,38.2593,52932.0
2018-01-26 13:50:00,43.35,43.38,43.29,43.3,95226.0,38.2593,38.2858,38.2063,38.2152,95226.0
2018-01-26 13:55:00,43.3,43.31,43.23,43.27,93512.0,38.2152,38.224,38.1534,38.1887,93512.0
2018-01-26 14:00:00,43.26,43.32,43.25,43.32,56232.0,38.1799,38.2328,38.171,38.2328,56232.0
2018-01-26 14:05:00,43.31,43.37,43.31,43.37,55996.0,38.224,38.2769,38.224,38.2769,55996.0
2018-01-26 14:10:00,43.37,43.4,43.36,43.37,50971.0,38.2769,38.3034,38.2681,38.2769,50971.0
2018-01-26 14:15:00,43.37,43.38,43.33,43.37,46055.0,38.2769,38.2858,38.2416,38.2769,46055.0
2018-01-26 14:20:00,43.36,43.39,43.35,43.36,47537.0,38.2681,38.2946,38.2593,38.2681,47537.0
2018-01-26 14:25:00,43.35,43.4,43.34,43.39,137718.0,38.2593,38.3034,38.2505,38.2946,137718.0
2018-01-26 14:30:00,43.39,43.39,43.35,43.37,91197.0,38.2946,38.2946,38.2593,38.2769,91197.0
2018-01-26 14:35:00,43.38,43.42,43.37,43.41,43669.0,38.2858,38.3211,38.2769,38.3122,43669.0
2018-01-26 14:40:00,43.41,43.45,43.39,43.4,108078.0,38.3122,38.3475,38.2946,38.3034,108078.0
2018-01-26 14:45:00,43.4,43.41,43.39,43.41,26342.0,38.3034,38.3122,38.2946,38.3122,26342.0
2018-01-26 14:50:00,43.41,43.41,43.38,43.41,34332.0,38.3122,38.3122,38.2858,38.3122,34332.0
2018-01-26 14:55:00,43.41,43.41,43.33,43.33,179512.0,38.3122,38.3122,38.2416,38.2416,179512.0
2018-01-26 15:00:00,43.33,43.34,43.3,43.34,54030.0,38.2416,38.2505,38.2152,38.2505,54030.0
2018-01-26 15:05:00,43.34,43.4,43.33,43.36,91160.0,38.2505,38.3034,38.2416,38.2681,91160.0
2018-01-26 15:10:00,43.36,43.4,43.35,43.37,63691.0,38.2681,38.3034,38.2593,38.2769,63691.0
2018-01-26 15:15:00,43.37,43.38,43.36,43.38,33190.0,38.2769,38.2858,38.2681,38.2858,33190.0
2018-01-26 15:20:00,43.38,43.39,43.35,43.39,44688.0,38.2858,38.2946,38.2593,38.2946,44688.0
2018-01-26 15:25:00,43.39,43.39,43.36,43.39,46794.0,38.2946,38.2946,38.2681,38.2946,46794.0
2018-01-26 15:30:00,43.38,43.4,43.36,43.4,82916.0,38.2858,38.3034,38.2681,38.3034,82916.0
2018-01-26 15:35:00,43.4,43.45,43.39,43.43,112813.0,38.3034,38.3475,38.2946,38.3299,112813.0
2018-01-26 15:40:00,43.43,43.45,43.41,43.44,115982.0,38.3299,38.3475,38.3122,38.3387,115982.0
2018-01-26 15:45:00,43.44,43.45,43.38,43.41,212073.0,38.3387,38.3475,38.2858,38.3122,212073.0
2018-01-26 15:50:00,43.42,43.45,43.41,43.45,208745.0,38.3211,38.3475,38.3122,38.3475,208745.0
2018-01-26 15:55:00,43.45,43.48,43.41,43.48,692798.0,38.3475,38.374,38.3122,38.374,692798.0
2018-01-29 09:30:00,43.47,43.58,43.39,43.56,224253.0,38.3652,38.4623,38.2946,38.4446,224253.0
2018-01-29 09:35:00,43.55,43.78,43.49,43.74,107865.0,38.4358,38.6388,38.3828,38.6035,107865.0
2018-01-29 09:40:00,43.75,43.76,43.63,43.68,95423.0,38.6123,38.6211,38.5064,38.5505,95423.0
2018-01-29 09:45:00,43.68,43.71,43.59,43.61,57638.0,38.5505,38.577,38.4711,38.4888,57638.0
2018-01-29 09:50:00,43.61,43.66,43.55,43.62,76741.0,38.4888,38.5329,38.4358,38.4976,76741.0
2018-01-29 09:55:00,43.62,43.65,43.57,43.59,68555.0,38.4976,38.5241,38.4535,38.4711,68555.0
2018-01-29 10:00:00,43.59,43.59,43.43,43.44,133384.0,38.4711,38.4711,38.3299,38.3387,133384.0
2018-01-29 10:05:00,43.44,43.45,43.37,43.42,70774.0,38.3387,38.3475,38.2769,38.3211,70774.0
2018-01-29 10:10:00,43.41,43.42,43.34,43.39,121436.0,38.3122,38.3211,38.2505,38.2946,121436.0
2018-01-29 10:15:00,43.39,43.41,43.29,43.38,85028.0,38.2946,38.3122,38.2063,38.2858,85028.0
2018-01-29 10:20:00,43.37,43.42,43.32,43.41,58116.0,38.2769,38.3211,38.2328,38.3122,58116.0
2018-01-29 10:25:00,43.4,43.42,43.38,43.41,53496.0,38.3034,38.3211,38.2858,38.3122,53496.0
2018-01-29 10:30:00,43.41,43.42,43.32,43.33,50622.0,38.3122,38.3211,38.2328,38.2416,50622.0
2018-01-29 10:35:00,43.33,43.34,43.2,43.21,91636.0,38.2416,38.2505,38.1269,38.1357,91636.0
2018-01-29 10:40:00,43.22,43.22,43.09,43.17,173517.0,38.1446,38.1446,38.0298,38.1004,173517.0
2018-01-29 10:45:00,43.18,43.25,43.17,43.21,71815.0,38.1093,38.171,38.1004,38.1357,71815.0
2018-01-29 10:50:00,43.22,43.22,43.17,43.2,50064.0,38.1446,38.1446,38.1004,38.1269,50064.0
2018-01-29 10:55:00,43.2,43.2,43.14,43.15,59266.0,38.1269,38.1269,38.074,38.0828,59266.0
2018-01-29 11:00:00,43.15,43.18,43.13,43.16,43368.0,38.0828,38.1093,38.0651,38.0916,43368.0
2018-01-29 11:05:00,43.15,43.18,43.1,43.13,52143.0,38.0828,38.1093,38.0386,38.0651,52143.0
2018-01-29 11:10:00,43.13,43.13,43.04,43.09,292590.0,38.0651,38.0651,37.9857,38.0298,292590.0
2018-01-29 11:15:00,43.09,43.12,43.03,43.04,72121.0,38.0298,38.0563,37.9769,37.9857,72121.0
2018-01-29 11:20:00,43.03,43.16,43.01,43.1,126034.0,37.9769,38.0916,37.9592,38.0386,126034.0
2018-01-29 11:25:00,43.09,43.27,43.07,43.25,151863.0,38.0298,38.1887,38.0122,38.171,151863.0
2018-01-29 11:30:00,43.26,43.29,43.22,43.29,128633.0,38.1799,38.2063,38.1446,38.2063,128633.0
2018-01-29 11:35:00,43.28,43.29,43.13,43.18,140274.0,38.1975,38.2063,38.0651,38.1093,140274.0
2018-01-29 11:40:00,43.18,43.21,43.1,43.19,139419.0,38.1093,38.1357,38.0386,38.1181,139419.0
2018-01-29 11:45:00,43.2,43.26,43.15,43.19,84278.0,38.1269,38.1799,38.0828,38.1181,84278.0
2018-01-29 11:50:00,43.19,43.21,43.15,43.19,87654.0,38.1181,38.1357,38.0828,38.1181,87654.0
2018-01-29 11:55:00,43.18,43.19,43.06,43.07,52292.0,38.1093,38.1181,38.0033,38.0122,52292.0
2018-01-29 12:00:00,43.06,43.11,43.06,43.07,133175.0,38.0033,38.0475,38.0033,38.0122,133175.0
2018-01-29 12:05:00,43.06,43.13,43.06,43.09,55827.0,38.0033,38.0651,38.0033,38.0298,55827.0
2018-01-29 12:10:00,43.1,43.17,43.08,43.16,81479.0,38.0386,38.1004,38.021,38.0916,81479.0
2018-01-29 12:15:00,43.16,43.21,43.15,43.2,35787.0,38.0916,38.1357,38.0828,38.1269,35787.0
2018-01-29 12:20:00,43.21,43.21,43.18,43.18,24900.0,38.1357,38.1357,38.1093,38.1093,24900.0
2018-01-29 12:25:00,43.19,43.2,43.16,43.18,34572.0,38.1181,38.1269,38.0916,38.1093,34572.0
2018-01-29 12:30:00,43.19,43.21,43.18,43.18,21802.0,38.1181,38.1357,38.1093,38.1093,21802.0
2018-01-29 12:35:00,43.19,43.19,43.17,43.18,32503.0,38.1181,38.1181,38.1004,38.1093,32503.0
2018-01-29 12:40:00,43.18,43.18,43.12,43.16,41373.0,38.1093,38.1093,38.0563,38.0916,41373.0
2018-01-29 12:45:00,43.16,43.18,43.15,43.17,24327.0,38.0916,38.1093,38.0828,38.1004,24327.0
2018-01-29 12:50:00,43.16,43.22,43.15,43.21,31375.0,38.0916,38.1446,38.0828,38.1357,31375.0
2018-01-29 12:55:00,43.2,43.26,43.19,43.23,44233.0,38.1269,38.1799,38.1181,38.1534,44233.0
2018-01-29 13:00:00,43.23,43.26,43.21,43.25,37907.0,38.1534,38.1799,38.1357,38.171,37907.0
2018-01-29 13:05:00,43.24,43.26,43.22,43.22,41510.0,38.1622,38.1799,38.1446,38.1446,41510.0
2018-01-29 13:10:00,43.23,43.29,43.22,43.27,96546.0,38.1534,38.2063,38.1446,38.1887,96546.0
2018-01-29 13:15:00,43.28,43.32,43.27,43.32,79582.0,38.1975,38.2328,38.1887,38.2328,79582.0
2018-01-29 13:20:00,43.32,43.4,43.31,43.4,72128.0,38.2328,38.3034,38.224,38.3034,72128.0
2018-01-29 13:25:00,43.4,43.41,43.38,43.39,53277.0,38.3034,38.3122,38.2858,38.2946,53277.0
2018-01-29 13:30:00,43.39,43.4,43.38,43.4,42894.0,38.2946,38.3034,38.2858,38.3034,42894.0
2018-01-29 13:35:00,43.4,43.4,43.38,43.38,35821.0,38.3034,38.3034,38.2858,38.2858,35821.0
2018-01-29 13:40:00,43.39,43.39,43.34,43.34,55464.0,38.2946,38.2946,38.2505,38.2505,55464.0
2018-01-29 13:45:00,43.33,43.35,43.3,43.31,29652.0,38.2416,38.2593,38.2152,38.224,29652.0
2018-01-29 13:50:00,43.3,43.34,43.28,43.31,57185.0,38.2152,38.2505,38.1975,38.224,57185.0
2018-01-29 13:55:00,43.3,43.32,43.29,43.29,23139.0,38.2152,38.2328,38.2063,38.2063,23139.0
2018-01-29 14:00:00,43.3,43.35,43.29,43.3,50454.0,38.2152,38.2593,38.2063,38.2152,50454.0
2018-01-29 14:05:00,43.3,43.33,43.28,43.28,30177.0,38.2152,38.2416,38.1975,38.1975,30177.0
2018-01-29 14:10:00,43.28,43.31,43.24,43.3,35640.0,38.1975,38.224,38.1622,38.2152,35640.0
2018-01-29 14:15:00,43.3,43.32,43.26,43.27,40005.0,38.2152,38.2328,38.1799,38.1887,40005.0
2018-01-29 14:20:00,43.27,43.29,43.21,43.21,49363.0,38.1887,38.2063,38.1357,38.1357,49363.0
2018-01-29 14:25:00,43.22,43.24,43.21,43.23,28425.0,38.1446,38.1622,38.1357,38.1534,28425.0
2018-01-29 14:30:00,43.23,43.25,43.21,43.21,44720.0,38.1534,38.171,38.1357,38.1357,44720.0
2018-01-29 14:35:00,43.21,43.26,43.19,43.21,49527.0,38.1357,38.1799,38.1181,38.1357,49527.0
2018-01-29 14:40:00,43.21,43.24,43.19,43.21,68362.0,38.1357,38.1622,38.1181,38.1357,68362.0
2018-01-29 14:45:00,43.21,43.23,43.2,43.21,37810.0,38.1357,38.1534,38.1269,38.1357,37810.0
2018-01-29 14:50:00,43.21,43.23,43.18,43.21,41140.0,38.1357,38.1534,38.1093,38.1357,41140.0
2018-01-29 14:55:00,43.21,43.24,43.19,43.22,70284.0,38.1357,38.1622,38.1181,38.1446,70284.0
2018-01-29 15:00:00,43.23,43.24,43.22,43.22,53003.0,38.1534,38.1622,38.1446,38.1446,53003.0
2018-01-29 15:05:00,43.23,43.23,43.18,43.21,55928.0,38.1534,38.1534,38.1093,38.1357,55928.0
2018-01-29 15:10:00,43.21,43.22,43.18,43.19,40093.0,38.1357,38.1446,38.1093,38.1181,40093.0
2018-01-29 15:15:00,43.19,43.24,43.19,43.23,38163.0,38.1181,38.1622,38.1181,38.1534,38163.0
2018-01-29 15:20:00,43.22,43.23,43.17,43.19,68973.0,38.1446,38.1534,38.1004,38.1181,68973.0
2018-01-29 15:25:00,43.19,43.19,43.14,43.15,70059.0,38.1181,38.1181,38.074,38.0828,70059.0
2018-01-29 15:30:00,43.15,43.17,43.13,43.16,76173.0,38.0828,38.1004,38.0651,38.0916,76173.0
2018-01-29 15:35:00,43.16,43.17,43.1,43.1,144836.0,38.0916,38.1004,38.0386,38.0386,144836.0
2018-01-29 15:40:00,43.1,43.11,43.04,43.08,188443.0,38.0386,38.0475,37.9857,38.021,188443.0
2018-01-29 15:45:00,43.07,43.07,42.98,42.99,222306.0,38.0122,38.0122,37.9327,37.9416,222306.0
2018-01-29 15:50:00,43.0,43.09,42.99,43.05,285061.0,37.9504,38.0298,37.9416,37.9945,285061.0
2018-01-29 15:55:00,43.06,43.07,43.01,43.01,831547.0,38.0033,38.0122,37.9592,37.9592,831547.0
2018-01-30 09:30:00,42.83,43.19,42.8,43.14,262521.0,37.8004,38.1181,37.7739,38.074,262521.0
2018-01-30 09:35:00,43.12,43.22,42.98,42.98,154291.0,38.0563,38.1446,37.9327,37.9327,154291.0
2018-01-30 09:40:00,42.98,43.13,42.95,43.05,136021.0,37.9327,38.0651,37.9063,37.9945,136021.0
2018-01-30 09:45:00,43.04,43.06,42.84,42.85,136252.0,37.9857,38.0033,37.8092,37.818,136252.0
2018-01-30 09:50:00,42.86,42.89,42.77,42.82,91997.0,37.8268,37.8533,37.7474,37.7915,91997.0
2018-01-30 09:55:00,42.83,42.89,42.78,42.82,100912.0,37.8004,37.8533,37.7562,37.7915,100912.0
2018-01-30 10:00:00,42.82,42.88,42.73,42.77,95262.0,37.7915,37.8445,37.7121,37.7474,95262.0
2018-01-30 10:05:00,42.76,42.76,42.61,42.7,143706.0,37.7386,37.7386,37.6062,37.6856,143706.0
2018-01-30 10:10:00,42.71,42.78,42.66,42.73,155313.0,37.6944,37.7562,37.6503,37.7121,155313.0
2018-01-30 10:15:00,42.74,42.74,42.55,42.55,155282.0,37.7209,37.7209,37.5532,37.5532,155282.0
2018-01-30 10:20:00,42.55,42.7,42.52,42.67,90950.0,37.5532,37.6856,37.5268,37.6591,90950.0
2018-01-30 10:25:00,42.67,42.78,42.66,42.71,82117.0,37.6591,37.7562,37.6503,37.6944,82117.0
2018-01-30 10:30:00,42.71,42.81,42.71,42.79,115996.0,37.6944,37.7827,37.6944,37.7651,115996.0
2018-01-30 10:35:00,42.79,42.81,42.76,42.78,140664.0,37.7651,37.7827,37.7386,37.7562,140664.0
2018-01-30 10:40:00,42.78,42.8,42.68,42.69,52875.0,37.7562,37.7739,37.668,37.6768,52875.0
2018-01-30 10:45:00,42.69,42.74,42.61,42.64,60282.0,37.6768,37.7209,37.6062,37.6327,60282.0
2018-01-30 10:50:00,42.63,42.71,42.6,42.69,47876.0,37.6238,37.6944,37.5974,37.6768,47876.0
2018-01-30 10:55:00,42.69,42.76,42.63,42.73,77585.0,37.6768,37.7386,37.6238,37.7121,77585.0
2018-01-30 11:00:00,42.74,42.79,42.71,42.75,75169.0,37.7209,37.7651,37.6944,37.7297,75169.0
2018-01-30 11:05:00,42.74,42.77,42.66,42.73,79476.0,37.7209,37.7474,37.6503,37.7121,79476.0
2018-01-30 11:10:00,42.75,42.8,42.68,42.76,59250.0,37.7297,37.7739,37.668,37.7386,59250.0
2018-01-30 11:15:00,42.76,42.81,42.73,42.77,61304.0,37.7386,37.7827,37.7121,37.7474,61304.0
2018-01-30 11:20:00,42.77,42.8,42.7,42.72,53698.0,37.7474,37.7739,37.6856,37.7033,53698.0
2018-01-30 11:25:00,42.72,42.78,42.71,42.72,67125.0,37.7033,37.7562,37.6944,37.7033,67125.0
2018-01-30 11:30:00,42.72,42.77,42.67,42.73,74948.0,37.7033,37.7474,37.6591,37.7121,74948.0
2018-01-30 11:35:00,42.73,42.82,42.73,42.75,49163.0,37.7121,37.7915,37.7121,37.7297,49163.0
2018-01-30 11:40:00,42.76,42.84,42.72,42.82,66897.0,37.7386,37.8092,37.7033,37.7915,66897.0
2018-01-30 11:45:00,42.81,42.84,42.74,42.75,49769.0,37.7827,37.8092,37.7209,37.7297,49769.0
2018-01-30 11:50:00,42.75,42.78,42.69,42.69,68916.0,37.7297,37.7562,37.6768,37.6768,68916.0
2018-01-30 11:55:00,42.68,42.71,42.64,42.65,52940.0,37.668,37.6944,37.6327,37.6415,52940.0
2018-01-30 12:00:00,42.65,42.69,42.64,42.65,42079.0,37.6415,37.6768,37.6327,37.6415,42079.0
2018-01-30 12:05:00,42.65,42.69,42.6,42.65,67724.0,37.6415,37.6768,37.5974,37.6415,67724.0
2018-01-30 12:10:00,42.66,42.71,42.65,42.7,46871.0,37.6503,37.6944,37.6415,37.6856,46871.0
2018-01-30 12:15:00,42.69,42.72,42.65,42.7,51019.0,37.6768,37.7033,37.6415,37.6856,51019.0
2018-01-30 12:20:00,42.7,42.73,42.69,42.69,33051.0,37.6856,37.7121,37.6768,37.6768,33051.0
2018-01-30 12:25:00,42.68,42.7,42.65,42.66,31830.0,37.668,37.6856,37.6415,37.6503,31830.0
2018-01-30 12:30:00,42.65,42.73,42.65,42.72,49857.0,37.6415,37.7121,37.6415,37.7033,49857.0
2018-01-30 12:35:00,42.71,42.73,42.7,42.71,36811.0,37.6944,37.7121,37.6856,37.6944,36811.0
2018-01-30 12:40:00,42.71,42.74,42.66,42.66,66285.0,37.6944,37.7209,37.6503,37.6503,66285.0
2018-01-30 12:45:00,42.67,42.7,42.62,42.62,36932.0,37.6591,37.6856,37.615,37.615,36932.0
2018-01-30 12:50:00,42.62,42.72,42.62,42.7,74199.0,37.615,37.7033,37.615,37.6856,74199.0
2018-01-30 12:55:00,42.7,42.74,42.69,42.7,36686.0,37.6856,37.7209,37.6768,37.6856,36686.0
2018-01-30 13:00:00,42.69,42.7,42.64,42.64,37101.0,37.6768,37.6856,37.6327,37.6327,37101.0
2018-01-30 13:05:00,42.65,42.65,42.59,42.61,59932.0,37.6415,37.6415,37.5885,37.6062,59932.0
2018-01-30 13:10:00,42.62,42.65,42.6,42.61,25488.0,37.615,37.6415,37.5974,37.6062,25488.0
2018-01-30 13:15:00,42.61,42.67,42.59,42.65,42478.0,37.6062,37.6591,37.5885,37.6415,42478.0
2018-01-30 13:20:00,42.65,42.66,42.59,42.61,41018.0,37.6415,37.6503,37.5885,37.6062,41018.0
2018-01-30 13:25:00,42.61,42.64,42.57,42.57,61237.0,37.6062,37.6327,37.5709,37.5709,61237.0
2018-01-30 13:30:00,42.57,42.65,42.57,42.64,58045.0,37.5709,37.6415,37.5709,37.6327,58045.0
2018-01-30 13:35:00,42.64,42.69,42.62,42.68,41762.0,37.6327,37.6768,37.615,37.668,41762.0
2018-01-30 13:40:00,42.69,42.71,42.66,42.66,51363.0,37.6768,37.6944,37.6503,37.6503,51363.0
2018-01-30 13:45:00,42.66,42.74,42.66,42.72,46753.0,37.6503,37.7209,37.6503,37.7033,46753.0
2018-01-30 13:50:00,42.73,42.76,42.72,42.75,55513.0,37.7121,37.7386,37.7033,37.7297,55513.0
2018-01-30 13:55:00,42.75,42.82,42.74,42.79,93097.0,37.7297,37.7915,37.7209,37.7651,93097.0
2018-01-30 14:00:00,42.79,42.82,42.77,42.82,44123.0,37.7651,37.7915,37.7474,37.7915,44123.0
2018-01-30 14:05:00,42.82,42.86,42.8,42.82,69531.0,37.7915,37.8268,37.7739,37.7915,69531.0
2018-01-30 14:10:00,42.81,42.89,42.79,42.87,33901.0,37.7827,37.8533,37.7651,37.8357,33901.0
2018-01-30 14:15:00,42.86,42.88,42.81,42.83,36446.0,37.8268,37.8445,37.7827,37.8004,36446.0
2018-01-30 14:20:00,42.82,42.83,42.76,42.77,51125.0,37.7915,37.8004,37.7386,37.7474,51125.0
2018-01-30 14:25:00,42.78,42.8,42.75,42.77,33462.0,37.7562,37.7739,37.7297,37.7474,33462.0
2018-01-30 14:30:00,42.77,42.78,42.71,42.73,52354.0,37.7474,37.7562,37.6944,37.7121,52354.0
2018-01-30 14:35:00,42.73,42.75,42.7,42.74,49188.0,37.7121,37.7297,37.6856,37.7209,49188.0
2018-01-30 14:40:00,42.74,42.76,42.69,42.75,45058.0,37.7209,37.7386,37.6768,37.7297,45058.0
2018-01-30 14:45:00,42.75,42.75,42.71,42.75,35259.0,37.7297,37.7297,37.6944,37.7297,35259.0
2018-01-30 14:50:00,42.75,42.75,42.69,42.72,69634.0,37.7297,37.7297,37.6768,37.7033,69634.0
2018-01-30 14:55:00,42.72,42.74,42.69,42.69,31266.0,37.7033,37.7209,37.6768,37.6768,31266.0
2018-01-30 15:00:00,42.69,42.73,42.67,42.69,48272.0,37.6768,37.7121,37.6591,37.6768,48272.0
2018-01-30 15:05:00,42.69,42.71,42.66,42.7,59393.0,37.6768,37.6944,37.6503,37.6856,59393.0
2018-01-30 15:10:00,42.7,42.79,42.69,42.77,52920.0,37.6856,37.7651,37.6768,37.7474,52920.0
2018-01-30 15:15:00,42.77,42.83,42.77,42.79,58718.0,37.7474,37.8004,37.7474,37.7651,58718.0
2018-01-30 15:20:00,42.8,42.82,42.73,42.76,71252.0,37.7739,37.7915,37.7121,37.7386,71252.0
2018-01-30 15:25:00,42.76,42.79,42.75,42.79,55062.0,37.7386,37.7651,37.7297,37.7651,55062.0
2018-01-30 15:30:00,42.8,42.82,42.76,42.79,95846.0,37.7739,37.7915,37.7386,37.7651,95846.0
2018-01-30 15:35:00,42.79,42.87,42.78,42.83,84293.0,37.7651,37.8357,37.7562,37.8004,84293.0
2018-01-30 15:40:00,42.82,42.82,42.76,42.76,117261.0,37.7915,37.7915,37.7386,37.7386,117261.0
2018-01-30 15:45:00,42.77,42.81,42.75,42.75,196965.0,37.7474,37.7827,37.7297,37.7297,196965.0
2018-01-30 15:50:00,42.75,42.77,42.73,42.76,259200.0,37.7297,37.7474,37.7121,37.7386,259200.0
2018-01-30 15:55:00,42.76,42.79,42.7,42.71,530119.0,37.7386,37.7651,37.6856,37.6944,530119.0
2018-01-31 09:30:00,42.78,42.95,42.66,42.87,274492.0,37.7562,37.9063,37.6503,37.8357,274492.0
2018-01-31 09:35:00,42.87,42.89,42.71,42.75,137827.0,37.8357,37.8533,37.6944,37.7297,137827.0
2018-01-31 09:40:00,42.75,42.83,42.69,42.75,80421.0,37.7297,37.8004,37.6768,37.7297,80421.0
2018-01-31 09:45:00,42.73,42.85,42.69,42.76,63260.0,37.7121,37.818,37.6768,37.7386,63260.0
2018-01-31 09:50:00,42.77,42.83,42.7,42.77,65080.0,37.7474,37.8004,37.6856,37.7474,65080.0
2018-01-31 09:55:00,42.78,42.82,42.65,42.71,47164.0,37.7562,37.7915,37.6415,37.6944,47164.0
2018-01-31 10:00:00,42.7,42.71,42.46,42.48,147001.0,37.6856,37.6944,37.4738,37.4915,147001.0
2018-01-31 10:05:00,42.47,42.48,42.38,42.48,137544.0,37.4826,37.4915,37.4032,37.4915,137544.0
2018-01-31 10:10:00,42.49,42.64,42.46,42.59,42369.0,37.5003,37.6327,37.4738,37.5885,42369.0
2018-01-31 10:15:00,42.6,42.67,42.59,42.64,42038.0,37.5974,37.6591,37.5885,37.6327,42038.0
2018-01-31 10:20:00,42.65,42.71,42.61,42.64,50588.0,37.6415,37.6944,37.6062,37.6327,50588.0
2018-01-31 10:25:00,42.64,42.64,42.51,42.55,45125.0,37.6327,37.6327,37.5179,37.5532,45125.0
2018-01-31 10:30:00,42.54,42.63,42.53,42.63,61313.0,37.5444,37.6238,37.5356,37.6238,61313.0
2018-01-31 10:35:00,42.63,42.63,42.57,42.6,57130.0,37.6238,37.6238,37.5709,37.5974,57130.0
2018-01-31 10:40:00,42.59,42.6,42.51,42.52,70667.0,37.5885,37.5974,37.5179,37.5268,70667.0
2018-01-31 10:45:00,42.52,42.52,42.41,42.41,115838.0,37.5268,37.5268,37.4297,37.4297,115838.0
2018-01-31 10:50:00,42.41,42.44,42.35,42.39,82590.0,37.4297,37.4562,37.3767,37.412,82590.0
2018-01-31 10:55:00,42.38,42.38,42.29,42.32,135623.0,37.4032,37.4032,37.3238,37.3502,135623.0
2018-01-31 11:00:00,42.32,42.33,42.26,42.31,163425.0,37.3502,37.3591,37.2973,37.3414,163425.0
2018-01-31 11:05:00,42.3,42.31,42.17,42.23,207990.0,37.3326,37.3414,37.2179,37.2708,207990.0
2018-01-31 11:10:00,42.23,42.35,42.16,42.34,267406.0,37.2708,37.3767,37.209,37.3679,267406.0
2018-01-31 11:15:00,42.34,42.37,42.25,42.34,72487.0,37.3679,37.3944,37.2885,37.3679,72487.0
2018-01-31 11:20:00,42.34,42.37,42.29,42.36,68441.0,37.3679,37.3944,37.3238,37.3855,68441.0
2018-01-31 11:25:00,42.37,42.45,42.35,42.37,51114.0,37.3944,37.465,37.3767,37.3944,51114.0
2018-01-31 11:30:00,42.37,42.54,42.36,42.54,137798.0,37.3944,37.5444,37.3855,37.5444,137798.0
2018-01-31 11:35:00,42.53,42.59,42.49,42.55,189444.0,37.5356,37.5885,37.5003,37.5532,189444.0
2018-01-31 11:40:00,42.55,42.57,42.49,42.5,60751.0,37.5532,37.5709,37.5003,37.5091,60751.0
2018-01-31 11:45:00,42.5,42.54,42.48,42.54,78164.0,37.5091,37.5444,37.4915,37.5444,78164.0
2018-01-31 11:50:00,42.53,42.56,42.53,42.56,41704.0,37.5356,37.5621,37.5356,37.5621,41704.0
2018-01-31 11:55:00,42.56,42.56,42.52,42.54,35415.0,37.5621,37.5621,37.5268,37.5444,35415.0
2018-01-31 12:00:00,42.55,42.64,42.53,42.59,83197.0,37.5532,37.6327,37.5356,37.5885,83197.0
2018-01-31 12:05:00,42.59,42.6,42.54,42.54,31183.0,37.5885,37.5974,37.5444,37.5444,31183.0
2018-01-31 12:10:00,42.54,42.54,42.48,42.5,32387.0,37.5444,37.5444,37.4915,37.5091,32387.0
2018-01-31 12:15:00,42.5,42.5,42.46,42.49,25316.0,37.5091,37.5091,37.4738,37.5003,25316.0
2018-01-31 12:20:00,42.49,42.52,42.48,42.51,67149.0,37.5003,37.5268,37.4915,37.5179,67149.0
2018-01-31 12:25:00,42.5,42.51,42.47,42.47,31574.0,37.5091,37.5179,37.4826,37.4826,31574.0
2018-01-31 12:30:00,42.48,42.53,42.47,42.52,48694.0,37.4915,37.5356,37.4826,37.5268,48694.0
2018-01-31 12:35:00,42.52,42.53,42.5,42.52,38192.0,37.5268,37.5356,37.5091,37.5268,38192.0
2018-01-31 12:40:00,42.51,42.52,42.47,42.48,52074.0,37.5179,37.5268,37.4826,37.4915,52074.0
2018-01-31 12:45:00,42.48,42.51,42.47,42.48,46086.0,37.4915,37.5179,37.4826,37.4915,46086.0
2018-01-31 12:50:00,42.48,42.48,42.39,42.39,45787.0,37.4915,37.4915,37.412,37.412,45787.0
2018-01-31 12:55:00,42.4,42.41,42.38,42.4,45532.0,37.4209,37.4297,37.4032,37.4209,45532.0
2018-01-31 13:00:00,42.4,42.45,42.39,42.42,57746.0,37.4209,37.465,37.412,37.4385,57746.0
2018-01-31 13:05:00,42.43,42.46,42.43,42.45,41910.0,37.4473,37.4738,37.4473,37.465,41910.0
2018-01-31 13:10:00,42.45,42.45,42.43,42.44,22927.0,37.465,37.465,37.4473,37.4562,22927.0
2018-01-31 13:15:00,42.43,42.44,42.41,42.42,25934.0,37.4473,37.4562,37.4297,37.4385,25934.0
2018-01-31 13:20:00,42.42,42.45,42.39,42.39,62747.0,37.4385,37.465,37.412,37.412,62747.0
2018-01-31 13:25:00,42.4,42.41,42.27,42.27,156206.0,37.4209,37.4297,37.3061,37.3061,156206.0
2018-01-31 13:30:00,42.27,42.39,42.26,42.39,70528.0,37.3061,37.412,37.2973,37.412,70528.0
2018-01-31 13:35:00,42.39,42.41,42.36,42.38,58260.0,37.412,37.4297,37.3855,37.4032,58260.0
2018-01-31 13:40:00,42.39,42.39,42.29,42.3,192841.0,37.412,37.412,37.3238,37.3326,192841.0
2018-01-31 13:45:00,42.3,42.35,42.3,42.31,53598.0,37.3326,37.3767,37.3326,37.3414,53598.0
2018-01-31 13:50:00,42.32,42.37,42.31,42.37,45893.0,37.3502,37.3944,37.3414,37.3944,45893.0
2018-01-31 13:55:00,42.37,42.46,42.36,42.43,86339.0,37.3944,37.4738,37.3855,37.4473,86339.0
2018-01-31 14:00:00,42.45,42.49,42.39,42.39,71859.0,37.465,37.5003,37.412,37.412,71859.0
2018-01-31 14:05:00,42.38,42.43,42.35,42.42,38547.0,37.4032,37.4473,37.3767,37.4385,38547.0
2018-01-31 14:10:00,42.42,42.44,42.36,42.37,47096.0,37.4385,37.4562,37.3855,37.3944,47096.0
2018-01-31 14:15:00,42.37,42.41,42.36,42.39,42924.0,37.3944,37.4297,37.3855,37.412,42924.0
2018-01-31 14:20:00,42.39,42.41,42.27,42.28,65781.0,37.412,37.4297,37.3061,37.3149,65781.0
2018-01-31 14:25:00,42.28,42.31,42.24,42.27,110772.0,37.3149,37.3414,37.2796,37.3061,110772.0
2018-01-31 14:30:00,42.27,42.27,42.23,42.24,120839.0,37.3061,37.3061,37.2708,37.2796,120839.0
2018-01-31 14:35:00,42.25,42.27,42.21,42.27,113372.0,37.2885,37.3061,37.2532,37.3061,113372.0
2018-01-31 14:40:00,42.26,42.3,42.26,42.29,120891.0,37.2973,37.3326,37.2973,37.3238,120891.0
2018-01-31 14:45:00,42.29,42.29,42.22,42.22,311983.0,37.3238,37.3238,37.262,37.262,311983.0
2018-01-31 14:50:00,42.22,42.22,42.14,42.2,209824.0,37.262,37.262,37.1914,37.2443,209824.0
2018-01-31 14:55:00,42.19,42.25,42.18,42.25,96050.0,37.2355,37.2885,37.2267,37.2885,96050.0
2018-01-31 15:00:00,42.25,42.27,42.21,42.24,139146.0,37.2885,37.3061,37.2532,37.2796,139146.0
2018-01-31 15:05:00,42.24,42.25,42.18,42.24,124646.0,37.2796,37.2885,37.2267,37.2796,124646.0
2018-01-31 15:10:00,42.24,42.26,42.19,42.24,94272.0,37.2796,37.2973,37.2355,37.2796,94272.0
2018-01-31 15:15:00,42.24,42.26,42.21,42.25,98599.0,37.2796,37.2973,37.2532,37.2885,98599.0
2018-01-31 15:20:00,42.25,42.29,42.23,42.29,142191.0,37.2885,37.3238,37.2708,37.3238,142191.0
2018-01-31 15:25:00,42.28,42.29,42.23,42.29,200731.0,37.3149,37.3238,37.2708,37.3238,200731.0
2018-01-31 15:30:00,42.29,42.37,42.28,42.32,336405.0,37.3238,37.3944,37.3149,37.3502,336405.0
2018-01-31 15:35:00,42.33,42.38,42.31,42.38,247688.0,37.3591,37.4032,37.3414,37.4032,247688.0
2018-01-31 15:40:00,42.38,42.47,42.37,42.46,236949.0,37.4032,37.4826,37.3944,37.4738,236949.0
2018-01-31 15:45:00,42.46,42.5,42.4,42.48,543231.0,37.4738,37.5091,37.4209,37.4915,543231.0
2018-01-31 15:50:00,42.47,42.55,42.46,42.54,384056.0,37.4826,37.5532,37.4738,37.5444,384056.0
2018-01-31 15:55:00,42.54,42.56,42.41,42.41,925459.0,37.5444,37.5621,37.4297,37.4297,925459.0
2018-02-01 09:30:00,42.12,42.25,41.95,42.03,454367.0,37.1737,37.2885,37.0237,37.0943,454367.0
2018-02-01 09:35:00,42.04,42.36,42.02,42.35,165063.0,37.1031,37.3855,37.0855,37.3767,165063.0
2018-02-01 09:40:00,42.36,42.43,42.3,42.4,229719.0,37.3855,37.4473,37.3326,37.4209,229719.0
2018-02-01 09:45:00,42.41,42.44,42.28,42.39,153104.0,37.4297,37.4562,37.3149,37.412,153104.0
2018-02-01 09:50:00,42.4,42.54,42.37,42.5,134435.0,37.4209,37.5444,37.3944,37.5091,134435.0
2018-02-01 09:55:00,42.51,42.6,42.43,42.47,227952.0,37.5179,37.5974,37.4473,37.4826,227952.0
2018-02-01 10:00:00,42.47,42.52,42.4,42.41,119527.0,37.4826,37.5268,37.4209,37.4297,119527.0
2018-02-01 10:05:00,42.41,42.49,42.36,42.41,89915.0,37.4297,37.5003,37.3855,37.4297,89915.0
2018-02-01 10:10:00,42.41,42.43,42.18,42.21,129604.0,37.4297,37.4473,37.2267,37.2532,129604.0
2018-02-01 10:15:00,42.21,42.32,42.21,42.29,153171.0,37.2532,37.3502,37.2532,37.3238,153171.0
2018-02-01 10:20:00,42.29,42.31,42.28,42.29,119458.0,37.3238,37.3414,37.3149,37.3238,119458.0
2018-02-01 10:25:00,42.29,42.32,42.22,42.3,153125.0,37.3238,37.3502,37.262,37.3326,153125.0
2018-02-01 10:30:00,42.29,42.31,42.26,42.28,53756.0,37.3238,37.3414,37.2973,37.3149,53756.0
2018-02-01 10:35:00,42.27,42.32,42.26,42.29,54417.0,37.3061,37.3502,37.2973,37.3238,54417.0
2018-02-01 10:40:00,42.29,42.3,42.19,42.22,95783.0,37.3238,37.3326,37.2355,37.262,95783.0
2018-02-01 10:45:00,42.22,42.32,42.21,42.25,53030.0,37.262,37.3502,37.2532,37.2885,53030.0
2018-02-01 10:50:00,42.25,42.31,42.22,42.25,60936.0,37.2885,37.3414,37.262,37.2885,60936.0
2018-02-01 10:55:00,42.25,42.28,42.17,42.24,56160.0,37.2885,37.3149,37.2179,37.2796,56160.0
2018-02-01 11:00:00,42.25,42.3,42.21,42.22,33202.0,37.2885,37.3326,37.2532,37.262,33202.0
2018-02-01 11:05:00,42.22,42.28,42.17,42.23,47494.0,37.262,37.3149,37.2179,37.2708,47494.0
2018-02-01 11:10:00,42.22,42.23,42.15,42.21,218852.0,37.262,37.2708,37.2002,37.2532,218852.0
2018-02-01 11:15:00,42.21,42.3,42.2,42.3,56278.0,37.2532,37.3326,37.2443,37.3326,56278.0
2018-02-01 11:20:00,42.3,42.31,42.27,42.28,99773.0,37.3326,37.3414,37.3061,37.3149,99773.0
2018-02-01 11:25:00,42.27,42.29,42.23,42.24,51442.0,37.3061,37.3238,37.2708,37.2796,51442.0
2018-02-01 11:30:00,42.24,42.37,42.24,42.34,77411.0,37.2796,37.3944,37.2796,37.3679,77411.0
2018-02-01 11:35:00,42.36,42.42,42.33,42.41,155339.0,37.3855,37.4385,37.3591,37.4297,155339.0
2018-02-01 11:40:00,42.41,42.5,42.4,42.46,110445.0,37.4297,37.5091,37.4209,37.4738,110445.0
2018-02-01 11:45:00,42.46,42.46,42.37,42.38,52622.0,37.4738,37.4738,37.3944,37.4032,52622.0
2018-02-01 11:50:00,42.38,42.39,42.31,42.32,25270.0,37.4032,37.412,37.3414,37.3502,25270.0
2018-02-01 11:55:00,42.32,42.37,42.31,42.34,41257.0,37.3502,37.3944,37.3414,37.3679,41257.0
2018-02-01 12:00:00,42.34,42.36,42.28,42.29,71307.0,37.3679,37.3855,37.3149,37.3238,71307.0
2018-02-01 12:05:00,42.3,42.36,42.3,42.36,30301.0,37.3326,37.3855,37.3326,37.3855,30301.0
2018-02-01 12:10:00,42.36,42.43,42.35,42.39,47131.0,37.3855,37.4473,37.3767,37.412,47131.0
2018-02-01 12:15:00,42.39,42.42,42.37,42.42,31315.0,37.412,37.4385,37.3944,37.4385,31315.0
2018-02-01 12:20:00,42.42,42.42,42.38,42.39,48401.0,37.4385,37.4385,37.4032,37.412,48401.0
2018-02-01 12:25:00,42.39,42.43,42.35,42.43,59583.0,37.412,37.4473,37.3767,37.4473,59583.0
2018-02-01 12:30:00,42.44,42.47,42.43,42.45,73483.0,37.4562,37.4826,37.4473,37.465,73483.0
2018-02-01 12:35:00,42.45,42.48,42.44,42.47,50675.0,37.465,37.4915,37.4562,37.4826,50675.0
2018-02-01 12:40:00,42.47,42.48,42.44,42.46,116643.0,37.4826,37.4915,37.4562,37.4738,116643.0
2018-02-01 12:45:00,42.46,42.47,42.38,42.39,91029.0,37.4738,37.4826,37.4032,37.412,91029.0
2018-02-01 12:50:00,42.38,42.44,42.38,42.43,134233.0,37.4032,37.4562,37.4032,37.4473,134233.0
2018-02-01 12:55:00,42.44,42.48,42.42,42.46,22485.0,37.4562,37.4915,37.4385,37.4738,22485.0
2018-02-01 13:00:00,42.47,42.53,42.46,42.52,44961.0,37.4826,37.5356,37.4738,37.5268,44961.0
2018-02-01 13:05:00,42.53,42.56,42.49,42.5,41736.0,37.5356,37.5621,37.5003,37.5091,41736.0
2018-02-01 13:10:00,42.49,42.58,42.49,42.58,34370.0,37.5003,37.5797,37.5003,37.5797,34370.0
2018-02-01 13:15:00,42.57,42.58,42.53,42.55,32952.0,37.5709,37.5797,37.5356,37.5532,32952.0
2018-02-01 13:20:00,42.54,42.57,42.53,42.57,31860.0,37.5444,37.5709,37.5356,37.5709,31860.0
2018-02-01 13:25:00,42.56,42.59,42.54,42.56,74373.0,37.5621,37.5885,37.5444,37.5621,74373.0
2018-02-01 13:30:00,42.56,42.56,42.48,42.49,22042.0,37.5621,37.5621,37.4915,37.5003,22042.0
2018-02-01 13:35:00,42.48,42.5,42.47,42.49,25697.0,37.4915,37.5091,37.4826,37.5003,25697.0
2018-02-01 13:40:00,42.49,42.5,42.44,42.46,36428.0,37.5003,37.5091,37.4562,37.4738,36428.0
2018-02-01 13:45:00,42.45,42.49,42.44,42.49,31871.0,37.465,37.5003,37.4562,37.5003,31871.0
2018-02-01 13:50:00,42.49,42.49,42.39,42.4,37368.0,37.5003,37.5003,37.412,37.4209,37368.0
2018-02-01 13:55:00,42.4,42.43,42.38,42.41,34117.0,37.4209,37.4473,37.4032,37.4297,34117.0
2018-02-01 14:00:00,42.42,42.44,42.38,42.41,37455.0,37.4385,37.4562,37.4032,37.4297,37455.0
2018-02-01 14:05:00,42.41,42.44,42.4,42.42,27243.0,37.4297,37.4562,37.4209,37.4385,27243.0
2018-02-01 14:10:00,42.42,42.43,42.38,42.38,40213.0,37.4385,37.4473,37.4032,37.4032,40213.0
2018-02-01 14:15:00,42.39,42.41,42.39,42.39,25421.0,37.412,37.4297,37.412,37.412,25421.0
2018-02-01 14:20:00,42.39,42.4,42.32,42.35,80446.0,37.412,37.4209,37.3502,37.3767,80446.0
2018-02-01 14:25:00,42.35,42.41,42.34,42.41,78392.0,37.3767,37.4297,37.3679,37.4297,78392.0
2018-02-01 14:30:00,42.41,42.42,42.35,42.36,56780.0,37.4297,37.4385,37.3767,37.3855,56780.0
2018-02-01 14:35:00,42.36,42.41,42.35,42.4,52511.0,37.3855,37.4297,37.3767,37.4209,52511.0
2018-02-01 14:40:00,42.41,42.44,42.39,42.42,75607.0,37.4297,37.4562,37.412,37.4385,75607.0
2018-02-01 14:45:00,42.43,42.5,42.43,42.48,67237.0,37.4473,37.5091,37.4473,37.4915,67237.0
2018-02-01 14:50:00,42.49,42.49,42.47,42.48,51238.0,37.5003,37.5003,37.4826,37.4915,51238.0
2018-02-01 14:55:00,42.48,42.56,42.48,42.55,59867.0,37.4915,37.5621,37.4915,37.5532,59867.0
2018-02-01 15:00:00,42.55,42.55,42.46,42.48,57069.0,37.5532,37.5532,37.4738,37.4915,57069.0
2018-02-01 15:05:00,42.48,42.54,42.47,42.51,78738.0,37.4915,37.5444,37.4826,37.5179,78738.0
2018-02-01 15:10:00,42.51,42.53,42.43,42.43,90045.0,37.5179,37.5356,37.4473,37.4473,90045.0
2018-02-01 15:15:00,42.44,42.49,42.41,42.42,59910.0,37.4562,37.5003,37.4297,37.4385,59910.0
2018-02-01 15:20:00,42.41,42.44,42.38,42.43,144760.0,37.4297,37.4562,37.4032,37.4473,144760.0
2018-02-01 15:25:00,42.42,42.43,42.36,42.37,71029.0,37.4385,37.4473,37.3855,37.3944,71029.0
2018-02-01 15:30:00,42.37,42.37,42.25,42.29,77446.0,37.3944,37.3944,37.2885,37.3238,77446.0
2018-02-01 15:35:00,42.29,42.32,42.28,42.31,59264.0,37.3238,37.3502,37.3149,37.3414,59264.0
2018-02-01 15:40:00,42.32,42.32,42.25,42.27,102993.0,37.3502,37.3502,37.2885,37.3061,102993.0
2018-02-01 15:45:00,42.27,42.36,42.25,42.34,158082.0,37.3061,37.3855,37.2885,37.3679,158082.0
2018-02-01 15:50:00,42.34,42.41,42.33,42.36,158017.0,37.3679,37.4297,37.3591,37.3855,158017.0
2018-02-01 15:55:00,42.36,42.43,42.32,42.41,446352.0,37.3855,37.4473,37.3502,37.4297,446352.0
2018-02-02 09:30:00,42.22,42.27,41.97,42.04,172719.0,37.262,37.3061,37.0413,37.1031,172719.0
2018-02-02 09:35:00,42.03,42.06,41.89,41.9,79477.0,37.0943,37.1208,36.9707,36.9796,79477.0
2018-02-02 09:40:00,41.9,41.9,41.79,41.86,153119.0,36.9796,36.9796,36.8825,36.9443,153119.0
2018-02-02 09:45:00,41.86,41.86,41.67,41.72,168501.0,36.9443,36.9443,36.7766,36.8207,168501.0
2018-02-02 09:50:00,41.71,41.72,41.45,41.54,391239.0,36.8119,36.8207,36.5824,36.6618,391239.0
2018-02-02 09:55:00,41.54,41.65,41.47,41.55,265472.0,36.6618,36.7589,36.6001,36.6707,265472.0
2018-02-02 10:00:00,41.55,41.57,41.45,41.52,197103.0,36.6707,36.6883,36.5824,36.6442,197103.0
2018-02-02 10:05:00,41.52,41.67,41.51,41.66,146753.0,36.6442,36.7766,36.6354,36.7678,146753.0
2018-02-02 10:10:00,41.66,41.92,41.65,41.91,168300.0,36.7678,36.9972,36.7589,36.9884,168300.0
2018-02-02 10:15:00,41.9,41.94,41.88,41.88,298490.0,36.9796,37.0149,36.9619,36.9619,298490.0
2018-02-02 10:20:00,41.88,41.89,41.77,41.82,147626.0,36.9619,36.9707,36.8648,36.909,147626.0
2018-02-02 10:25:00,41.82,41.93,41.79,41.89,159187.0,36.909,37.006,36.8825,36.9707,159187.0
2018-02-02 10:30:00,41.89,41.92,41.81,41.87,149071.0,36.9707,36.9972,36.9001,36.9531,149071.0
2018-02-02 10:35:00,41.87,41.88,41.83,41.84,82682.0,36.9531,36.9619,36.9178,36.9266,82682.0
2018-02-02 10:40:00,41.84,41.88,41.82,41.88,71036.0,36.9266,36.9619,36.909,36.9619,71036.0
2018-02-02 10:45:00,41.88,41.88,41.85,41.85,41672.0,36.9619,36.9619,36.9354,36.9354,41672.0
2018-02-02 10:50:00,41.85,41.92,41.85,41.87,46880.0,36.9354,36.9972,36.9354,36.9531,46880.0
2018-02-02 10:55:00,41.87,41.88,41.82,41.84,35331.0,36.9531,36.9619,36.909,36.9266,35331.0
2018-02-02 11:00:00,41.83,41.9,41.8,41.83,117649.0,36.9178,36.9796,36.8913,36.9178,117649.0
2018-02-02 11:05:00,41.84,41.86,41.82,41.85,37966.0,36.9266,36.9443,36.909,36.9354,37966.0
2018-02-02 11:10:00,41.86,41.87,41.83,41.83,60400.0,36.9443,36.9531,36.9178,36.9178,60400.0
2018-02-02 11:15:00,41.84,41.84,41.72,41.73,96530.0,36.9266,36.9266,36.8207,36.8295,96530.0
2018-02-02 11:20:00,41.73,41.76,41.68,41.72,86874.0,36.8295,36.856,36.7854,36.8207,86874.0
2018-02-02 11:25:00,41.71,41.8,41.68,41.78,80213.0,36.8119,36.8913,36.7854,36.8737,80213.0
2018-02-02 11:30:00,41.78,41.8,41.7,41.7,60895.0,36.8737,36.8913,36.8031,36.8031,60895.0
2018-02-02 11:35:00,41.71,41.72,41.63,41.67,73147.0,36.8119,36.8207,36.7413,36.7766,73147.0
2018-02-02 11:40:00,41.67,41.68,41.6,41.61,58620.0,36.7766,36.7854,36.7148,36.7236,58620.0
2018-02-02 11:45:00,41.61,41.68,41.6,41.61,73765.0,36.7236,36.7854,36.7148,36.7236,73765.0
2018-02-02 11:50:00,41.61,41.65,41.59,41.65,56209.0,36.7236,36.7589,36.706,36.7589,56209.0
2018-02-02 11:55:00,41.64,41.65,41.56,41.56,37694.0,36.7501,36.7589,36.6795,36.6795,37694.0
2018-02-02 12:00:00,41.57,41.6,41.56,41.57,40517.0,36.6883,36.7148,36.6795,36.6883,40517.0
2018-02-02 12:05:00,41.57,41.64,41.57,41.6,34835.0,36.6883,36.7501,36.6883,36.7148,34835.0
2018-02-02 12:10:00,41.61,41.68,41.6,41.65,54036.0,36.7236,36.7854,36.7148,36.7589,54036.0
2018-02-02 12:15:00,41.66,41.68,41.65,41.67,17636.0,36.7678,36.7854,36.7589,36.7766,17636.0
2018-02-02 12:20:00,41.68,41.68,41.6,41.62,45215.0,36.7854,36.7854,36.7148,36.7324,45215.0
2018-02-02 12:25:00,41.62,41.64,41.59,41.63,91792.0,36.7324,36.7501,36.706,36.7413,91792.0
2018-02-02 12:30:00,41.63,41.63,41.59,41.61,22615.0,36.7413,36.7413,36.706,36.7236,22615.0
2018-02-02 12:35:00,41.61,41.61,41.56,41.59,37821.0,36.7236,36.7236,36.6795,36.706,37821.0
2018-02-02 12:40:00,41.59,41.63,41.57,41.63,51945.0,36.706,36.7413,36.6883,36.7413,51945.0
2018-02-02 12:45:00,41.62,41.63,41.58,41.62,30438.0,36.7324,36.7413,36.6971,36.7324,30438.0
2018-02-02 12:50:00,41.61,41.61,41.58,41.58,28456.0,36.7236,36.7236,36.6971,36.6971,28456.0
2018-02-02 12:55:00,41.59,41.6,41.57,41.59,35951.0,36.706,36.7148,36.6883,36.706,35951.0
2018-02-02 13:00:00,41.58,41.59,41.52,41.53,36404.0,36.6971,36.706,36.6442,36.653,36404.0
2018-02-02 13:05:00,41.53,41.57,41.53,41.53,25511.0,36.653,36.6883,36.653,36.653,25511.0
2018-02-02 13:10:00,41.54,41.59,41.52,41.58,65269.0,36.6618,36.706,36.6442,36.6971,65269.0
2018-02-02 13:15:00,41.57,41.6,41.54,41.54,34368.0,36.6883,36.7148,36.6618,36.6618,34368.0
2018-02-02 13:20:00,41.54,41.55,41.47,41.47,95400.0,36.6618,36.6707,36.6001,36.6001,95400.0
2018-02-02 13:25:00,41.48,41.48,41.42,41.44,86894.0,36.6089,36.6089,36.5559,36.5736,86894.0
2018-02-02 13:30:00,41.44,41.48,41.41,41.45,88582.0,36.5736,36.6089,36.5471,36.5824,88582.0
2018-02-02 13:35:00,41.44,41.45,41.38,41.39,52676.0,36.5736,36.5824,36.5206,36.5295,52676.0
2018-02-02 13:40:00,41.39,41.4,41.33,41.34,77586.0,36.5295,36.5383,36.4765,36.4853,77586.0
2018-02-02 13:45:00,41.34,41.36,41.32,41.33,64427.0,36.4853,36.503,36.4677,36.4765,64427.0
2018-02-02 13:50:00,41.33,41.41,41.33,41.4,50800.0,36.4765,36.5471,36.4765,36.5383,50800.0
2018-02-02 13:55:00,41.39,41.42,41.38,41.39,40379.0,36.5295,36.5559,36.5206,36.5295,40379.0
2018-02-02 14:00:00,41.39,41.4,41.32,41.34,35741.0,36.5295,36.5383,36.4677,36.4853,35741.0
2018-02-02 14:05:00,41.34,41.36,41.29,41.31,84657.0,36.4853,36.503,36.4412,36.4589,84657.0
2018-02-02 14:10:00,41.31,41.31,41.22,41.23,85106.0,36.4589,36.4589,36.3794,36.3882,85106.0
2018-02-02 14:15:00,41.23,41.23,41.11,41.18,201816.0,36.3882,36.3882,36.2823,36.3441,201816.0
2018-02-02 14:20:00,41.18,41.2,41.12,41.14,76337.0,36.3441,36.3618,36.2912,36.3088,76337.0
2018-02-02 14:25:00,41.15,41.15,41.05,41.08,152532.0,36.3176,36.3176,36.2294,36.2559,152532.0
2018-02-02 14:30:00,41.07,41.19,41.06,41.19,86984.0,36.247,36.3529,36.2382,36.3529,86984.0
2018-02-02 14:35:00,41.19,41.22,41.14,41.14,103596.0,36.3529,36.3794,36.3088,36.3088,103596.0
2018-02-02 14:40:00,41.15,41.25,41.14,41.25,200977.0,36.3176,36.4059,36.3088,36.4059,200977.0
2018-02-02 14:45:00,41.25,41.25,41.15,41.15,102533.0,36.4059,36.4059,36.3176,36.3176,102533.0
2018-02-02 14:50:00,41.15,41.16,41.09,41.11,243109.0,36.3176,36.3265,36.2647,36.2823,243109.0
2018-02-02 14:55:00,41.1,41.13,41.06,41.12,101342.0,36.2735,36.3,36.2382,36.2912,101342.0
2018-02-02 15:00:00,41.12,41.15,41.09,41.11,119278.0,36.2912,36.3176,36.2647,36.2823,119278.0
2018-02-02 15:05:00,41.12,41.12,41.05,41.06,122677.0,36.2912,36.2912,36.2294,36.2382,122677.0
2018-02-02 15:10:00,41.06,41.22,41.06,41.2,130222.0,36.2382,36.3794,36.2382,36.3618,130222.0
2018-02-02 15:15:00,41.2,41.3,41.18,41.22,676162.0,36.3618,36.45,36.3441,36.3794,676162.0
2018-02-02 15:20:00,41.22,41.26,41.21,41.25,121628.0,36.3794,36.4147,36.3706,36.4059,121628.0
2018-02-02 15:25:00,41.25,41.26,41.19,41.2,145876.0,36.4059,36.4147,36.3529,36.3618,145876.0
2018-02-02 15:30:00,41.2,41.25,41.17,41.23,265991.0,36.3618,36.4059,36.3353,36.3882,265991.0
2018-02-02 15:35:00,41.23,41.23,41.18,41.18,283086.0,36.3882,36.3882,36.3441,36.3441,283086.0
2018-02-02 15:40:00,41.18,41.19,41.08,41.1,219599.0,36.3441,36.3529,36.2559,36.2735,219599.0
2018-02-02 15:45:00,41.1,41.13,41.06,41.12,264920.0,36.2735,36.3,36.2382,36.2912,264920.0
2018-02-02 15:50:00,41.13,41.17,40.85,40.99,551188.0,36.3,36.3353,36.0529,36.1764,551188.0
2018-02-02 15:55:00,40.98,41.02,40.95,40.98,1347728.0,36.1676,36.2029,36.1411,36.1676,1347728.0
2018-02-05 09:30:00,40.98,41.1,40.84,40.9,416877.0,36.1676,36.2735,36.044,36.097,416877.0
2018-02-05 09:35:00,40.9,41.5,40.89,41.45,341383.0,36.097,36.6265,36.0882,36.5824,341383.0
2018-02-05 09:40:00,41.46,41.67,41.32,41.49,400563.0,36.5912,36.7766,36.4677,36.6177,400563.0
2018-02-05 09:45:00,41.49,41.59,41.42,41.45,372716.0,36.6177,36.706,36.5559,36.5824,372716.0
2018-02-05 09:50:00,41.44,41.48,41.24,41.28,224522.0,36.5736,36.6089,36.3971,36.4324,224522.0
2018-02-05 09:55:00,41.28,41.34,41.2,41.25,145431.0,36.4324,36.4853,36.3618,36.4059,145431.0
2018-02-05 10:00:00,41.23,41.36,41.2,41.32,214730.0,36.3882,36.503,36.3618,36.4677,214730.0
2018-02-05 10:05:00,41.33,41.4,41.28,41.38,137168.0,36.4765,36.5383,36.4324,36.5206,137168.0
2018-02-05 10:10:00,41.37,41.58,41.37,41.56,227778.0,36.5118,36.6971,36.5118,36.6795,227778.0
2018-02-05 10:15:00,41.56,41.56,41.44,41.52,209627.0,36.6795,36.6795,36.5736,36.6442,209627.0
2018-02-05 10:20:00,41.52,41.58,41.44,41.57,141004.0,36.6442,36.6971,36.5736,36.6883,141004.0
2018-02-05 10:25:00,41.57,41.64,41.54,41.57,139019.0,36.6883,36.7501,36.6618,36.6883,139019.0
2018-02-05 10:30:00,41.57,41.57,41.33,41.36,199126.0,36.6883,36.6883,36.4765,36.503,199126.0
2018-02-05 10:35:00,41.35,41.35,41.07,41.08,230440.0,36.4942,36.4942,36.247,36.2559,230440.0
2018-02-05 10:40:00,41.07,41.22,41.06,41.18,149207.0,36.247,36.3794,36.2382,36.3441,149207.0
2018-02-05 10:45:00,41.18,41.33,41.15,41.27,126263.0,36.3441,36.4765,36.3176,36.4235,126263.0
2018-02-05 10:50:00,41.27,41.29,41.21,41.23,122816.0,36.4235,36.4412,36.3706,36.3882,122816.0
2018-02-05 10:55:00,41.22,41.29,41.18,41.21,97733.0,36.3794,36.4412,36.3441,36.3706,97733.0
2018-02-05 11:00:00,41.22,41.28,41.13,41.15,82966.0,36.3794,36.4324,36.3,36.3176,82966.0
2018-02-05 11:05:00,41.16,41.26,41.13,41.18,104156.0,36.3265,36.4147,36.3,36.3441,104156.0
2018-02-05 11:10:00,41.18,41.25,41.16,41.19,67055.0,36.3441,36.4059,36.3265,36.3529,67055.0
2018-02-05 11:15:00,41.19,41.2,41.13,41.13,114502.0,36.3529,36.3618,36.3,36.3,114502.0
2018-02-05 11:20:00,41.14,41.19,41.09,41.18,148548.0,36.3088,36.3529,36.2647,36.3441,148548.0
2018-02-05 11:25:00,41.17,41.25,41.15,41.18,78482.0,36.3353,36.4059,36.3176,36.3441,78482.0
2018-02-05 11:30:00,41.17,41.17,41.08,41.14,118214.0,36.3353,36.3353,36.2559,36.3088,118214.0
2018-02-05 11:35:00,41.14,41.17,41.1,41.13,114687.0,36.3088,36.3353,36.2735,36.3,114687.0
2018-02-05 11:40:00,41.12,41.17,41.1,41.1,59786.0,36.2912,36.3353,36.2735,36.2735,59786.0
2018-02-05 11:45:00,41.11,41.13,41.1,41.12,45921.0,36.2823,36.3,36.2735,36.2912,45921.0
2018-02-05 11:50:00,41.13,41.14,41.07,41.12,92500.0,36.3,36.3088,36.247,36.2912,92500.0
2018-02-05 11:55:00,41.11,41.19,41.09,41.18,86036.0,36.2823,36.3529,36.2647,36.3441,86036.0
2018-02-05 12:00:00,41.18,41.2,41.1,41.1,70537.0,36.3441,36.3618,36.2735,36.2735,70537.0
2018-02-05 12:05:00,41.1,41.14,41.09,41.09,79670.0,36.2735,36.3088,36.2647,36.2647,79670.0
2018-02-05 12:10:00,41.09,41.12,41.03,41.04,69638.0,36.2647,36.2912,36.2117,36.2206,69638.0
2018-02-05 12:15:00,41.04,41.04,40.96,40.98,99811.0,36.2206,36.2206,36.15,36.1676,99811.0
2018-02-05 12:20:00,40.97,40.98,40.89,40.93,91661.0,36.1588,36.1676,36.0882,36.1235,91661.0
2018-02-05 12:25:00,40.92,41.01,40.92,40.97,52375.0,36.1147,36.1941,36.1147,36.1588,52375.0
2018-02-05 12:30:00,40.96,41.08,40.95,41.03,73649.0,36.15,36.2559,36.1411,36.2117,73649.0
2018-02-05 12:35:00,41.03,41.06,41.0,41.03,93979.0,36.2117,36.2382,36.1853,36.2117,93979.0
2018-02-05 12:40:00,41.02,41.06,40.98,41.04,69695.0,36.2029,36.2382,36.1676,36.2206,69695.0
2018-02-05 12:45:00,41.03,41.06,40.97,41.04,42717.0,36.2117,36.2382,36.1588,36.2206,42717.0
2018-02-05 12:50:00,41.04,41.09,41.03,41.06,74302.0,36.2206,36.2647,36.2117,36.2382,74302.0
2018-02-05 12:55:00,41.07,41.1,40.99,41.0,98260.0,36.247,36.2735,36.1764,36.1853,98260.0
2018-02-05 13:00:00,41.01,41.01,40.82,40.84,181750.0,36.1941,36.1941,36.0264,36.044,181750.0
2018-02-05 13:05:00,40.83,40.89,40.76,40.77,183510.0,36.0352,36.0882,35.9734,35.9823,183510.0
2018-02-05 13:10:00,40.77,40.83,40.74,40.78,89967.0,35.9823,36.0352,35.9558,35.9911,89967.0
2018-02-05 13:15:00,40.78,40.78,40.67,40.71,159929.0,35.9911,35.9911,35.894,35.9293,159929.0
2018-02-05 13:20:00,40.71,40.83,40.7,40.81,127610.0,35.9293,36.0352,35.9205,36.0176,127610.0
2018-02-05 13:25:00,40.82,40.85,40.76,40.82,217193.0,36.0264,36.0529,35.9734,36.0264,217193.0
2018-02-05 13:30:00,40.82,40.85,40.72,40.75,179163.0,36.0264,36.0529,35.9381,35.9646,179163.0
2018-02-05 13:35:00,40.75,40.76,40.65,40.65,148421.0,35.9646,35.9734,35.8764,35.8764,148421.0
2018-02-05 13:40:00,40.65,40.7,40.64,40.66,107137.0,35.8764,35.9205,35.8675,35.8852,107137.0
2018-02-05 13:45:00,40.65,40.72,40.65,40.7,115993.0,35.8764,35.9381,35.8764,35.9205,115993.0
2018-02-05 13:50:00,40.7,40.75,40.69,40.73,71308.0,35.9205,35.9646,35.9117,35.947,71308.0
2018-02-05 13:55:00,40.73,40.86,40.71,40.85,127578.0,35.947,36.0617,35.9293,36.0529,127578.0
2018-02-05 14:00:00,40.86,40.87,40.74,40.75,98585.0,36.0617,36.0705,35.9558,35.9646,98585.0
2018-02-05 14:05:00,40.74,40.77,40.69,40.72,120060.0,35.9558,35.9823,35.9117,35.9381,120060.0
2018-02-05 14:10:00,40.72,40.84,40.71,40.83,95245.0,35.9381,36.044,35.9293,36.0352,95245.0
2018-02-05 14:15:00,40.82,40.83,40.66,40.72,99061.0,36.0264,36.0352,35.8852,35.9381,99061.0
2018-02-05 14:20:00,40.71,40.73,40.61,40.62,89723.0,35.9293,35.947,35.8411,35.8499,89723.0
2018-02-05 14:25:00,40.62,40.67,40.61,40.66,129882.0,35.8499,35.894,35.8411,35.8852,129882.0
2018-02-05 14:30:00,40.65,40.66,40.51,40.54,228598.0,35.8764,35.8852,35.7528,35.7793,228598.0
2018-02-05 14:35:00,40.54,40.61,40.51,40.58,126358.0,35.7793,35.8411,35.7528,35.8146,126358.0
2018-02-05 14:40:00,40.59,40.64,40.48,40.53,226607.0,35.8234,35.8675,35.7263,35.7704,226607.0
2018-02-05 14:45:00,40.53,40.55,40.44,40.46,153780.0,35.7704,35.7881,35.691,35.7087,153780.0
2018-02-05 14:50:00,40.46,40.47,40.35,40.46,150371.0,35.7087,35.7175,35.6116,35.7087,150371.0
2018-02-05 14:55:00,40.45,40.47,40.26,40.31,163685.0,35.6998,35.7175,35.5322,35.5763,163685.0
2018-02-05 15:00:00,40.3,40.35,40.25,40.25,223513.0,35.5675,35.6116,35.5233,35.5233,223513.0
2018-02-05 15:05:00,40.26,40.33,39.79,39.94,573892.0,35.5322,35.5939,35.1174,35.2497,573892.0
2018-02-05 15:10:00,39.94,40.21,39.8,40.19,223991.0,35.2497,35.488,35.1262,35.4704,223991.0
2018-02-05 15:15:00,40.19,40.49,40.1,40.14,241427.0,35.4704,35.7351,35.3909,35.4262,241427.0
2018-02-05 15:20:00,40.14,40.35,39.99,40.34,238876.0,35.4262,35.6116,35.2939,35.6028,238876.0
2018-02-05 15:25:00,40.34,40.57,40.29,40.51,289023.0,35.6028,35.8058,35.5586,35.7528,289023.0
2018-02-05 15:30:00,40.52,40.58,40.18,40.32,329843.0,35.7616,35.8146,35.4616,35.5851,329843.0
2018-02-05 15:35:00,40.32,40.35,40.01,40.02,230610.0,35.5851,35.6116,35.3115,35.3203,230610.0
2018-02-05 15:40:00,40.01,40.16,39.9,40.12,440352.0,35.3115,35.4439,35.2144,35.4086,440352.0
2018-02-05 15:45:00,40.11,40.13,39.84,39.84,435454.0,35.3998,35.4174,35.1615,35.1615,435454.0
2018-02-05 15:50:00,39.83,39.97,39.64,39.68,589175.0,35.1527,35.2762,34.985,35.0203,589175.0
2018-02-05 15:55:00,39.67,39.95,39.51,39.56,1212182.0,35.0114,35.2586,34.8702,34.9144,1212182.0
2018-02-06 09:30:00,40.3,40.68,40.0,40.51,1225849.0,35.5675,35.9028,35.3027,35.7528,1225849.0
2018-02-06 09:35:00,40.43,41.17,40.42,40.96,716500.0,35.6822,36.3353,35.6734,36.15,716500.0
2018-02-06 09:40:00,40.97,41.02,40.64,40.66,459203.0,36.1588,36.2029,35.8675,35.8852,459203.0
2018-02-06 09:45:00,40.66,40.94,40.57,40.93,554555.0,35.8852,36.1323,35.8058,36.1235,554555.0
2018-02-06 09:50:00,40.94,41.69,40.94,41.68,805255.0,36.1323,36.7942,36.1323,36.7854,805255.0
2018-02-06 09:55:00,41.68,41.71,40.97,41.3,574133.0,36.7854,36.8119,36.1588,36.45,574133.0
2018-02-06 10:00:00,41.3,41.49,41.18,41.37,288059.0,36.45,36.6177,36.3441,36.5118,288059.0
2018-02-06 10:05:00,41.38,41.7,41.37,41.65,686043.0,36.5206,36.8031,36.5118,36.7589,686043.0
2018-02-06 10:10:00,41.63,41.67,41.34,41.35,347208.0,36.7413,36.7766,36.4853,36.4942,347208.0
2018-02-06 10:15:00,41.36,41.37,40.93,41.23,428248.0,36.503,36.5118,36.1235,36.3882,428248.0
2018-02-06 10:20:00,41.24,41.44,40.92,41.07,337236.0,36.3971,36.5736,36.1147,36.247,337236.0
2018-02-06 10:25:00,41.06,41.35,41.0,41.15,282964.0,36.2382,36.4942,36.1853,36.3176,282964.0
2018-02-06 10:30:00,41.11,41.14,40.92,41.04,207509.0,36.2823,36.3088,36.1147,36.2206,207509.0
2018-02-06 10:35:00,41.03,41.05,40.75,40.99,321536.0,36.2117,36.2294,35.9646,36.1764,321536.0
2018-02-06 10:40:00,40.99,41.14,40.87,41.07,356284.0,36.1764,36.3088,36.0705,36.247,356284.0
2018-02-06 10:45:00,41.08,41.27,41.0,41.03,291103.0,36.2559,36.4235,36.1853,36.2117,291103.0
2018-02-06 10:50:00,41.01,41.26,41.0,41.17,147338.0,36.1941,36.4147,36.1853,36.3353,147338.0
2018-02-06 10:55:00,41.2,41.27,41.0,41.03,169719.0,36.3618,36.4235,36.1853,36.2117,169719.0
2018-02-06 11:00:00,41.02,41.07,40.99,41.0,440996.0,36.2029,36.247,36.1764,36.1853,440996.0
2018-02-06 11:05:00,41.02,41.06,40.87,41.03,501213.0,36.2029,36.2382,36.0705,36.2117,501213.0
2018-02-06 11:10:00,41.01,41.08,40.81,40.89,196708.0,36.1941,36.2559,36.0176,36.0882,196708.0
2018-02-06 11:15:00,40.91,41.06,40.83,40.97,165061.0,36.1058,36.2382,36.0352,36.1588,165061.0
2018-02-06 11:20:00,40.98,41.05,40.92,40.97,123051.0,36.1676,36.2294,36.1147,36.1588,123051.0
2018-02-06 11:25:00,40.96,40.98,40.77,40.84,214871.0,36.15,36.1676,35.9823,36.044,214871.0
2018-02-06 11:30:00,40.85,40.89,40.72,40.81,192801.0,36.0529,36.0882,35.9381,36.0176,192801.0
2018-02-06 11:35:00,40.8,40.95,40.77,40.91,121414.0,36.0087,36.1411,35.9823,36.1058,121414.0
2018-02-06 11:40:00,40.9,40.96,40.77,40.81,213266.0,36.097,36.15,35.9823,36.0176,213266.0
2018-02-06 11:45:00,40.8,40.81,40.65,40.74,284417.0,36.0087,36.0176,35.8764,35.9558,284417.0
2018-02-06 11:50:00,40.75,40.89,40.64,40.79,211158.0,35.9646,36.0882,35.8675,35.9999,211158.0
2018-02-06 11:55:00,40.79,40.86,40.68,40.69,165922.0,35.9999,36.0617,35.9028,35.9117,165922.0
2018-02-06 12:00:00,40.69,40.77,40.63,40.69,139692.0,35.9117,35.9823,35.8587,35.9117,139692.0
2018-02-06 12:05:00,40.7,41.16,40.69,40.96,201902.0,35.9205,36.3265,35.9117,36.15,201902.0
2018-02-06 12:10:00,40.95,41.08,40.89,40.95,161961.0,36.1411,36.2559,36.0882,36.1411,161961.0
2018-02-06 12:15:00,40.95,41.08,40.83,40.84,181490.0,36.1411,36.2559,36.0352,36.044,181490.0
2018-02-06 12:20:00,40.86,40.9,40.72,40.83,163946.0,36.0617,36.097,35.9381,36.0352,163946.0
2018-02-06 12:25:00,40.83,41.14,40.82,41.13,89660.0,36.0352,36.3088,36.0264,36.3,89660.0
2018-02-06 12:30:00,41.13,41.26,41.1,41.16,163191.0,36.3,36.4147,36.2735,36.3265,163191.0
2018-02-06 12:35:00,41.16,41.21,41.02,41.16,164985.0,36.3265,36.3706,36.2029,36.3265,164985.0
2018-02-06 12:40:00,41.16,41.18,41.09,41.11,136067.0,36.3265,36.3441,36.2647,36.2823,136067.0
2018-02-06 12:45:00,41.1,41.15,40.99,41.05,117548.0,36.2735,36.3176,36.1764,36.2294,117548.0
2018-02-06 12:50:00,41.06,41.09,40.82,40.93,126830.0,36.2382,36.2647,36.0264,36.1235,126830.0
2018-02-06 12:55:00,40.91,41.07,40.9,41.03,105450.0,36.1058,36.247,36.097,36.2117,105450.0
2018-02-06 13:00:00,41.03,41.08,40.9,40.97,188494.0,36.2117,36.2559,36.097,36.1588,188494.0
2018-02-06 13:05:00,40.98,41.03,40.84,40.85,138109.0,36.1676,36.2117,36.044,36.0529,138109.0
2018-02-06 13:10:00,40.84,41.11,40.78,41.1,139184.0,36.044,36.2823,35.9911,36.2735,139184.0
2018-02-06 13:15:00,41.08,41.25,41.07,41.24,350454.0,36.2559,36.4059,36.247,36.3971,350454.0
2018-02-06 13:20:00,41.23,41.25,41.19,41.22,153384.0,36.3882,36.4059,36.3529,36.3794,153384.0
2018-02-06 13:25:00,41.22,41.24,41.19,41.22,171736.0,36.3794,36.3971,36.3529,36.3794,171736.0
2018-02-06 13:30:00,41.23,41.23,41.11,41.14,127066.0,36.3882,36.3882,36.2823,36.3088,127066.0
2018-02-06 13:35:00,41.13,41.28,41.13,41.21,92817.0,36.3,36.4324,36.3,36.3706,92817.0
2018-02-06 13:40:00,41.21,41.29,41.14,41.25,132840.0,36.3706,36.4412,36.3088,36.4059,132840.0
2018-02-06 13:45:00,41.24,41.25,41.16,41.19,121782.0,36.3971,36.4059,36.3265,36.3529,121782.0
2018-02-06 13:50:00,41.18,41.21,41.15,41.17,178556.0,36.3441,36.3706,36.3176,36.3353,178556.0
2018-02-06 13:55:00,41.17,41.23,41.16,41.19,241361.0,36.3353,36.3882,36.3265,36.3529,241361.0
2018-02-06 14:00:00,41.18,41.23,41.16,41.17,265894.0,36.3441,36.3882,36.3265,36.3353,265894.0
2018-02-06 14:05:00,41.18,41.2,41.08,41.08,243314.0,36.3441,36.3618,36.2559,36.2559,243314.0
2018-02-06 14:10:00,41.07,41.27,41.07,41.23,182456.0,36.247,36.4235,36.247,36.3882,182456.0
2018-02-06 14:15:00,41.22,41.25,40.96,40.98,207061.0,36.3794,36.4059,36.15,36.1676,207061.0
2018-02-06 14:20:00,40.98,41.11,40.87,41.03,137109.0,36.1676,36.2823,36.0705,36.2117,137109.0
2018-02-06 14:25:00,41.04,41.16,40.98,41.07,121103.0,36.2206,36.3265,36.1676,36.247,121103.0
2018-02-06 14:30:00,41.06,41.13,41.02,41.12,120265.0,36.2382,36.3,36.2029,36.2912,120265.0
2018-02-06 14:35:00,41.13,41.19,41.06,41.11,160965.0,36.3,36.3529,36.2382,36.2823,160965.0
2018-02-06 14:40:00,41.11,41.15,41.04,41.15,107753.0,36.2823,36.3176,36.2206,36.3176,107753.0
2018-02-06 14:45:00,41.15,41.35,41.14,41.35,180196.0,36.3176,36.4942,36.3088,36.4942,180196.0
2018-02-06 14:50:00,41.34,41.43,41.26,41.34,147403.0,36.4853,36.5648,36.4147,36.4853,147403.0
2018-02-06 14:55:00,41.35,41.56,41.34,41.54,205719.0,36.4942,36.6795,36.4853,36.6618,205719.0
2018-02-06 15:00:00,41.55,41.87,41.52,41.76,508366.0,36.6707,36.9531,36.6442,36.856,508366.0
2018-02-06 15:05:00,41.75,42.23,41.68,42.23,590900.0,36.8472,37.2708,36.7854,37.2708,590900.0
2018-02-06 15:10:00,42.23,42.23,41.91,41.92,529708.0,37.2708,37.2708,36.9884,36.9972,529708.0
2018-02-06 15:15:00,41.92,41.99,41.62,41.67,330855.0,36.9972,37.059,36.7324,36.7766,330855.0
2018-02-06 15:20:00,41.69,41.79,41.56,41.6,230750.0,36.7942,36.8825,36.6795,36.7148,230750.0
2018-02-06 15:25:00,41.61,41.94,41.6,41.92,219286.0,36.7236,37.0149,36.7148,36.9972,219286.0
2018-02-06 15:30:00,41.92,41.96,41.71,41.83,431875.0,36.9972,37.0325,36.8119,36.9178,431875.0
2018-02-06 15:35:00,41.83,42.01,41.75,42.0,484282.0,36.9178,37.0766,36.8472,37.0678,484282.0
2018-02-06 15:40:00,42.0,42.08,41.85,41.86,461529.0,37.0678,37.1384,36.9354,36.9443,461529.0
2018-02-06 15:45:00,41.86,41.86,41.61,41.66,595124.0,36.9443,36.9443,36.7236,36.7678,595124.0
2018-02-06 15:50:00,41.65,41.7,41.55,41.64,597105.0,36.7589,36.8031,36.6707,36.7501,597105.0
2018-02-06 15:55:00,41.64,41.86,41.55,41.86,949369.0,36.7501,36.9443,36.6707,36.9443,949369.0
2018-02-07 09:30:00,41.8,42.33,41.65,42.32,368900.0,36.8913,37.3591,36.7589,37.3502,368900.0
2018-02-07 09:35:00,42.3,42.63,42.13,42.59,413626.0,37.3326,37.6238,37.1826,37.5885,413626.0
2018-02-07 09:40:00,42.59,43.1,42.59,42.8,837166.0,37.5885,38.0386,37.5885,37.7739,837166.0
2018-02-07 09:45:00,42.82,43.03,42.72,42.94,615619.0,37.7915,37.9769,37.7033,37.8974,615619.0
2018-02-07 09:50:00,42.94,43.04,42.87,43.01,373658.0,37.8974,37.9857,37.8357,37.9592,373658.0
2018-02-07 09:55:00,43.01,43.4,42.98,43.29,703688.0,37.9592,38.3034,37.9327,38.2063,703688.0
2018-02-07 10:00:00,43.29,43.47,43.22,43.33,592033.0,38.2063,38.3652,38.1446,38.2416,592033.0
2018-02-07 10:05:00,43.33,43.56,43.33,43.47,785358.0,38.2416,38.4446,38.2416,38.3652,785358.0
2018-02-07 10:10:00,43.46,43.47,43.25,43.3,417723.0,38.3564,38.3652,38.171,38.2152,417723.0
2018-02-07 10:15:00,43.29,43.29,43.06,43.12,351632.0,38.2063,38.2063,38.0033,38.0563,351632.0
2018-02-07 10:20:00,43.13,43.15,42.94,42.98,221636.0,38.0651,38.0828,37.8974,37.9327,221636.0
2018-02-07 10:25:00,42.99,43.06,42.79,42.8,281454.0,37.9416,38.0033,37.7651,37.7739,281454.0
2018-02-07 10:30:00,42.8,42.9,42.61,42.68,422533.0,37.7739,37.8621,37.6062,37.668,422533.0
2018-02-07 10:35:00,42.69,42.88,42.69,42.81,176431.0,37.6768,37.8445,37.6768,37.7827,176431.0
2018-02-07 10:40:00,42.8,42.83,42.65,42.68,272118.0,37.7739,37.8004,37.6415,37.668,272118.0
2018-02-07 10:45:00,42.68,42.82,42.63,42.78,151293.0,37.668,37.7915,37.6238,37.7562,151293.0
2018-02-07 10:50:00,42.78,42.87,42.76,42.84,107020.0,37.7562,37.8357,37.7386,37.8092,107020.0
2018-02-07 10:55:00,42.84,42.91,42.76,42.79,111140.0,37.8092,37.871,37.7386,37.7651,111140.0
2018-02-07 11:00:00,42.81,42.85,42.75,42.8,148982.0,37.7827,37.818,37.7297,37.7739,148982.0
2018-02-07 11:05:00,42.81,43.13,42.79,43.1,388327.0,37.7827,38.0651,37.7651,38.0386,388327.0
2018-02-07 11:10:00,43.1,43.21,43.09,43.12,147810.0,38.0386,38.1357,38.0298,38.0563,147810.0
2018-02-07 11:15:00,43.12,43.21,43.06,43.09,129406.0,38.0563,38.1357,38.0033,38.0298,129406.0
2018-02-07 11:20:00,43.09,43.12,42.99,43.12,224396.0,38.0298,38.0563,37.9416,38.0563,224396.0
2018-02-07 11:25:00,43.11,43.12,42.91,42.91,202642.0,38.0475,38.0563,37.871,37.871,202642.0
2018-02-07 11:30:00,42.91,43.06,42.89,43.03,241703.0,37.871,38.0033,37.8533,37.9769,241703.0
2018-02-07 11:35:00,43.03,43.07,42.96,43.05,190225.0,37.9769,38.0122,37.9151,37.9945,190225.0
2018-02-07 11:40:00,43.05,43.06,43.02,43.04,149656.0,37.9945,38.0033,37.968,37.9857,149656.0
2018-02-07 11:45:00,43.04,43.07,42.97,43.06,105524.0,37.9857,38.0122,37.9239,38.0033,105524.0
2018-02-07 11:50:00,43.06,43.1,43.02,43.03,198658.0,38.0033,38.0386,37.968,37.9769,198658.0
2018-02-07 11:55:00,43.03,43.18,43.0,43.17,143778.0,37.9769,38.1093,37.9504,38.1004,143778.0
2018-02-07 12:00:00,43.17,43.18,43.11,43.11,99119.0,38.1004,38.1093,38.0475,38.0475,99119.0
2018-02-07 12:05:00,43.11,43.17,43.08,43.1,111684.0,38.0475,38.1004,38.021,38.0386,111684.0
2018-02-07 12:10:00,43.1,43.17,43.08,43.14,96374.0,38.0386,38.1004,38.021,38.074,96374.0
2018-02-07 12:15:00,43.14,43.15,43.09,43.11,69480.0,38.074,38.0828,38.0298,38.0475,69480.0
2018-02-07 12:20:00,43.12,43.14,43.05,43.11,121639.0,38.0563,38.074,37.9945,38.0475,121639.0
2018-02-07 12:25:00,43.12,43.21,43.09,43.21,103714.0,38.0563,38.1357,38.0298,38.1357,103714.0
2018-02-07 12:30:00,43.21,43.22,43.07,43.09,93549.0,38.1357,38.1446,38.0122,38.0298,93549.0
2018-02-07 12:35:00,43.08,43.1,43.01,43.04,90148.0,38.021,38.0386,37.9592,37.9857,90148.0
2018-02-07 12:40:00,43.04,43.13,43.03,43.08,76379.0,37.9857,38.0651,37.9769,38.021,76379.0
2018-02-07 12:45:00,43.09,43.14,42.91,42.94,196270.0,38.0298,38.074,37.871,37.8974,196270.0
2018-02-07 12:50:00,42.93,43.03,42.92,42.95,140253.0,37.8886,37.9769,37.8798,37.9063,140253.0
2018-02-07 12:55:00,42.94,43.09,42.93,42.98,120290.0,37.8974,38.0298,37.8886,37.9327,120290.0
2018-02-07 13:00:00,42.99,43.07,42.85,42.99,175962.0,37.9416,38.0122,37.818,37.9416,175962.0
2018-02-07 13:05:00,42.98,42.99,42.84,42.88,185381.0,37.9327,37.9416,37.8092,37.8445,185381.0
2018-02-07 13:10:00,42.89,42.94,42.72,42.76,187571.0,37.8533,37.8974,37.7033,37.7386,187571.0
2018-02-07 13:15:00,42.75,42.89,42.68,42.84,293274.0,37.7297,37.8533,37.668,37.8092,293274.0
2018-02-07 13:20:00,42.85,42.9,42.6,42.72,159482.0,37.818,37.8621,37.5974,37.7033,159482.0
2018-02-07 13:25:00,42.73,42.79,42.63,42.77,162439.0,37.7121,37.7651,37.6238,37.7474,162439.0
2018-02-07 13:30:00,42.76,42.83,42.66,42.8,163657.0,37.7386,37.8004,37.6503,37.7739,163657.0
2018-02-07 13:35:00,42.78,42.94,42.77,42.84,160013.0,37.7562,37.8974,37.7474,37.8092,160013.0
2018-02-07 13:40:00,42.85,43.0,42.85,42.95,287691.0,37.818,37.9504,37.818,37.9063,287691.0
2018-02-07 13:45:00,42.94,42.94,42.8,42.82,88737.0,37.8974,37.8974,37.7739,37.7915,88737.0
2018-02-07 13:50:00,42.82,42.83,42.7,42.76,146677.0,37.7915,37.8004,37.6856,37.7386,146677.0
2018-02-07 13:55:00,42.76,42.83,42.72,42.82,70149.0,37.7386,37.8004,37.7033,37.7915,70149.0
2018-02-07 14:00:00,42.81,42.81,42.6,42.63,214345.0,37.7827,37.7827,37.5974,37.6238,214345.0
2018-02-07 14:05:00,42.64,42.72,42.6,42.6,133698.0,37.6327,37.7033,37.5974,37.5974,133698.0
2018-02-07 14:10:00,42.61,42.76,42.61,42.72,107677.0,37.6062,37.7386,37.6062,37.7033,107677.0
2018-02-07 14:15:00,42.73,42.78,42.68,42.77,109013.0,37.7121,37.7562,37.668,37.7474,109013.0
2018-02-07 14:20:00,42.77,42.81,42.69,42.76,124001.0,37.7474,37.7827,37.6768,37.7386,124001.0
2018-02-07 14:25:00,42.75,42.85,42.72,42.85,115504.0,37.7297,37.818,37.7033,37.818,115504.0
2018-02-07 14:30:00,42.85,42.86,42.78,42.8,67697.0,37.818,37.8268,37.7562,37.7739,67697.0
2018-02-07 14:35:00,42.8,42.83,42.68,42.68,117844.0,37.7739,37.8004,37.668,37.668,117844.0
2018-02-07 14:40:00,42.68,42.73,42.63,42.64,114486.0,37.668,37.7121,37.6238,37.6327,114486.0
2018-02-07 14:45:00,42.64,42.66,42.52,42.53,178913.0,37.6327,37.6503,37.5268,37.5356,178913.0
2018-02-07 14:50:00,42.53,42.56,42.42,42.53,155546.0,37.5356,37.5621,37.4385,37.5356,155546.0
2018-02-07 14:55:00,42.53,42.65,42.52,42.64,79326.0,37.5356,37.6415,37.5268,37.6327,79326.0
2018-02-07 15:00:00,42.64,42.77,42.61,42.73,130543.0,37.6327,37.7474,37.6062,37.7121,130543.0
2018-02-07 15:05:00,42.73,42.82,42.72,42.76,169961.0,37.7121,37.7915,37.7033,37.7386,169961.0
2018-02-07 15:10:00,42.76,42.89,42.75,42.87,134730.0,37.7386,37.8533,37.7297,37.8357,134730.0
2018-02-07 15:15:00,42.87,42.88,42.8,42.81,171093.0,37.8357,37.8445,37.7739,37.7827,171093.0
2018-02-07 15:20:00,42.8,42.91,42.8,42.84,115603.0,37.7739,37.871,37.7739,37.8092,115603.0
2018-02-07 15:25:00,42.84,42.97,42.83,42.94,191385.0,37.8092,37.9239,37.8004,37.8974,191385.0
2018-02-07 15:30:00,42.93,42.94,42.81,42.9,148323.0,37.8886,37.8974,37.7827,37.8621,148323.0
2018-02-07 15:35:00,42.89,42.94,42.83,42.86,170814.0,37.8533,37.8974,37.8004,37.8268,170814.0
2018-02-07 15:40:00,42.85,42.91,42.8,42.8,200013.0,37.818,37.871,37.7739,37.7739,200013.0
2018-02-07 15:45:00,42.8,42.8,42.57,42.6,387925.0,37.7739,37.7739,37.5709,37.5974,387925.0
2018-02-07 15:50:00,42.59,42.62,42.47,42.56,285841.0,37.5885,37.615,37.4826,37.5621,285841.0
2018-02-07 15:55:00,42.56,42.57,42.38,42.39,638668.0,37.5621,37.5709,37.4032,37.412,638668.0
2018-02-08 09:30:00,42.46,42.71,42.23,42.69,649617.0,37.4738,37.6944,37.2708,37.6768,649617.0
2018-02-08 09:35:00,42.65,42.68,42.47,42.63,170825.0,37.6415,37.668,37.4826,37.6238,170825.0
2018-02-08 09:40:00,42.62,42.62,42.26,42.44,260527.0,37.615,37.615,37.2973,37.4562,260527.0
2018-02-08 09:45:00,42.44,42.54,42.35,42.52,233118.0,37.4562,37.5444,37.3767,37.5268,233118.0
2018-02-08 09:50:00,42.51,42.69,42.45,42.57,148490.0,37.5179,37.6768,37.465,37.5709,148490.0
2018-02-08 09:55:00,42.57,42.7,42.51,42.53,115751.0,37.5709,37.6856,37.5179,37.5356,115751.0
2018-02-08 10:00:00,42.54,42.54,42.41,42.47,169707.0,37.5444,37.5444,37.4297,37.4826,169707.0
2018-02-08 10:05:00,42.47,42.58,42.44,42.53,82848.0,37.4826,37.5797,37.4562,37.5356,82848.0
2018-02-08 10:10:00,42.52,42.57,42.34,42.36,100341.0,37.5268,37.5709,37.3679,37.3855,100341.0
2018-02-08 10:15:00,42.36,42.43,42.31,42.34,81298.0,37.3855,37.4473,37.3414,37.3679,81298.0
2018-02-08 10:20:00,42.34,42.42,42.25,42.4,98198.0,37.3679,37.4385,37.2885,37.4209,98198.0
2018-02-08 10:25:00,42.42,42.43,42.22,42.25,102246.0,37.4385,37.4473,37.262,37.2885,102246.0
2018-02-08 10:30:00,42.25,42.35,42.23,42.28,104041.0,37.2885,37.3767,37.2708,37.3149,104041.0
2018-02-08 10:35:00,42.27,42.4,42.22,42.38,61735.0,37.3061,37.4209,37.262,37.4032,61735.0
2018-02-08 10:40:00,42.38,42.44,42.31,42.32,93738.0,37.4032,37.4562,37.3414,37.3502,93738.0
2018-02-08 10:45:00,42.32,42.38,42.27,42.28,76838.0,37.3502,37.4032,37.3061,37.3149,76838.0
2018-02-08 10:50:00,42.29,42.29,42.05,42.11,136045.0,37.3238,37.3238,37.112,37.1649,136045.0
2018-02-08 10:55:00,42.1,42.18,42.06,42.13,105055.0,37.1561,37.2267,37.1208,37.1826,105055.0
2018-02-08 11:00:00,42.13,42.22,42.04,42.21,147472.0,37.1826,37.262,37.1031,37.2532,147472.0
2018-02-08 11:05:00,42.21,42.23,42.07,42.09,136166.0,37.2532,37.2708,37.1296,37.1473,136166.0
2018-02-08 11:10:00,42.08,42.15,41.96,42.0,173872.0,37.1384,37.2002,37.0325,37.0678,173872.0
2018-02-08 11:15:00,42.0,42.12,42.0,42.05,252414.0,37.0678,37.1737,37.0678,37.112,252414.0
2018-02-08 11:20:00,42.05,42.09,41.82,41.88,169050.0,37.112,37.1473,36.909,36.9619,169050.0
2018-02-08 11:25:00,41.87,41.9,41.79,41.84,100818.0,36.9531,36.9796,36.8825,36.9266,100818.0
2018-02-08 11:30:00,41.85,41.96,41.79,41.95,141927.0,36.9354,37.0325,36.8825,37.0237,141927.0
2018-02-08 11:35:00,41.95,42.09,41.93,42.02,164648.0,37.0237,37.1473,37.006,37.0855,164648.0
2018-02-08 11:40:00,42.02,42.06,41.93,41.98,153308.0,37.0855,37.1208,37.006,37.0502,153308.0
2018-02-08 11:45:00,41.97,42.06,41.92,42.04,201121.0,37.0413,37.1208,36.9972,37.1031,201121.0
2018-02-08 11:50:00,42.04,42.4,42.04,42.21,436396.0,37.1031,37.4209,37.1031,37.2532,436396.0
2018-02-08 11:55:00,42.2,42.22,41.93,41.96,197210.0,37.2443,37.262,37.006,37.0325,197210.0
2018-02-08 12:00:00,41.97,41.99,41.85,41.87,419668.0,37.0413,37.059,36.9354,36.9531,419668.0
2018-02-08 12:05:00,41.88,41.92,41.63,41.68,215027.0,36.9619,36.9972,36.7413,36.7854,215027.0
2018-02-08 12:10:00,41.67,41.68,41.54,41.55,236995.0,36.7766,36.7854,36.6618,36.6707,236995.0
2018-02-08 12:15:00,41.55,41.63,41.52,41.61,143376.0,36.6707,36.7413,36.6442,36.7236,143376.0
2018-02-08 12:20:00,41.6,41.6,41.45,41.48,120316.0,36.7148,36.7148,36.5824,36.6089,120316.0
2018-02-08 12:25:00,41.47,41.47,41.33,41.42,201100.0,36.6001,36.6001,36.4765,36.5559,201100.0
2018-02-08 12:30:00,41.41,41.49,41.33,41.38,172222.0,36.5471,36.6177,36.4765,36.5206,172222.0
2018-02-08 12:35:00,41.38,41.47,41.33,41.43,122679.0,36.5206,36.6001,36.4765,36.5648,122679.0
2018-02-08 12:40:00,41.43,41.61,41.41,41.48,104215.0,36.5648,36.7236,36.5471,36.6089,104215.0
2018-02-08 12:45:00,41.48,41.5,41.34,41.39,75133.0,36.6089,36.6265,36.4853,36.5295,75133.0
2018-02-08 12:50:00,41.39,41.39,41.25,41.28,188967.0,36.5295,36.5295,36.4059,36.4324,188967.0
2018-02-08 12:55:00,41.28,41.33,41.2,41.31,264564.0,36.4324,36.4765,36.3618,36.4589,264564.0
2018-02-08 13:00:00,41.31,41.43,41.3,41.36,276644.0,36.4589,36.5648,36.45,36.503,276644.0
2018-02-08 13:05:00,41.36,41.57,41.3,41.5,212285.0,36.503,36.6883,36.45,36.6265,212285.0
2018-02-08 13:10:00,41.48,41.62,41.42,41.48,171725.0,36.6089,36.7324,36.5559,36.6089,171725.0
2018-02-08 13:15:00,41.47,41.77,41.46,41.74,184123.0,36.6001,36.8648,36.5912,36.8384,184123.0
2018-02-08 13:20:00,41.73,41.87,41.68,41.77,255681.0,36.8295,36.9531,36.7854,36.8648,255681.0
2018-02-08 13:25:00,41.79,41.83,41.66,41.75,274151.0,36.8825,36.9178,36.7678,36.8472,274151.0
2018-02-08 13:30:00,41.75,41.86,41.69,41.76,204092.0,36.8472,36.9443,36.7942,36.856,204092.0
2018-02-08 13:35:00,41.77,41.98,41.77,41.96,150313.0,36.8648,37.0502,36.8648,37.0325,150313.0
2018-02-08 13:40:00,41.97,42.13,41.89,42.11,144284.0,37.0413,37.1826,36.9707,37.1649,144284.0
2018-02-08 13:45:00,42.1,42.18,41.98,41.99,113691.0,37.1561,37.2267,37.0502,37.059,113691.0
2018-02-08 13:50:00,41.99,42.22,41.96,42.15,153472.0,37.059,37.262,37.0325,37.2002,153472.0
2018-02-08 13:55:00,42.17,42.19,42.05,42.14,160006.0,37.2179,37.2355,37.112,37.1914,160006.0
2018-02-08 14:00:00,42.14,42.16,41.85,41.88,94445.0,37.1914,37.209,36.9354,36.9619,94445.0
2018-02-08 14:05:00,41.89,41.96,41.86,41.92,74207.0,36.9707,37.0325,36.9443,36.9972,74207.0
2018-02-08 14:10:00,41.92,42.0,41.88,41.93,110405.0,36.9972,37.0678,36.9619,37.006,110405.0
2018-02-08 14:15:00,41.92,41.99,41.84,41.87,213535.0,36.9972,37.059,36.9266,36.9531,213535.0
2018-02-08 14:20:00,41.87,41.94,41.8,41.83,170002.0,36.9531,37.0149,36.8913,36.9178,170002.0
2018-02-08 14:25:00,41.82,41.82,41.68,41.74,134823.0,36.909,36.909,36.7854,36.8384,134823.0
2018-02-08 14:30:00,41.74,41.77,41.64,41.65,183242.0,36.8384,36.8648,36.7501,36.7589,183242.0
2018-02-08 14:35:00,41.65,41.74,41.58,41.74,199442.0,36.7589,36.8384,36.6971,36.8384,199442.0
2018-02-08 14:40:00,41.75,41.75,41.58,41.6,159758.0,36.8472,36.8472,36.6971,36.7148,159758.0
2018-02-08 14:45:00,41.6,41.73,41.57,41.62,130926.0,36.7148,36.8295,36.6883,36.7324,130926.0
2018-02-08 14:50:00,41.63,41.63,41.5,41.51,247799.0,36.7413,36.7413,36.6265,36.6354,247799.0
2018-02-08 14:55:00,41.51,41.55,41.4,41.43,237019.0,36.6354,36.6707,36.5383,36.5648,237019.0
2018-02-08 15:00:00,41.43,41.55,41.38,41.52,190498.0,36.5648,36.6707,36.5206,36.6442,190498.0
2018-02-08 15:05:00,41.52,41.54,41.27,41.28,215993.0,36.6442,36.6618,36.4235,36.4324,215993.0
2018-02-08 15:10:00,41.27,41.36,41.24,41.36,348762.0,36.4235,36.503,36.3971,36.503,348762.0
2018-02-08 15:15:00,41.36,41.4,41.25,41.28,165848.0,36.503,36.5383,36.4059,36.4324,165848.0
2018-02-08 15:20:00,41.29,41.37,41.16,41.26,188514.0,36.4412,36.5118,36.3265,36.4147,188514.0
2018-02-08 15:25:00,41.26,41.45,41.25,41.27,182018.0,36.4147,36.5824,36.4059,36.4235,182018.0
2018-02-08 15:30:00,41.26,41.37,41.15,41.16,278914.0,36.4147,36.5118,36.3176,36.3265,278914.0
2018-02-08 15:35:00,41.16,41.22,41.11,41.19,382727.0,36.3265,36.3794,36.2823,36.3529,382727.0
2018-02-08 15:40:00,41.19,41.37,41.07,41.36,380747.0,36.3529,36.5118,36.247,36.503,380747.0
2018-02-08 15:45:00,41.36,41.36,40.98,41.09,659321.0,36.503,36.503,36.1676,36.2647,659321.0
2018-02-08 15:50:00,41.08,41.13,40.95,41.07,488955.0,36.2559,36.3,36.1411,36.247,488955.0
2018-02-08 15:55:00,41.08,41.11,40.74,40.76,837005.0,36.2559,36.2823,35.9558,35.9734,837005.0
2018-02-09 09:30:00,41.16,41.52,41.1,41.32,619786.0,36.3265,36.6442,36.2735,36.4677,619786.0
2018-02-09 09:35:00,41.31,41.59,41.3,41.56,576639.0,36.4589,36.706,36.45,36.6795,576639.0
2018-02-09 09:40:00,41.56,41.73,41.42,41.67,456279.0,36.6795,36.8295,36.5559,36.7766,456279.0
2018-02-09 09:45:00,41.66,41.9,41.58,41.69,315430.0,36.7678,36.9796,36.6971,36.7942,315430.0
2018-02-09 09:50:00,41.7,41.87,41.64,41.86,301756.0,36.8031,36.9531,36.7501,36.9443,301756.0
2018-02-09 09:55:00,41.86,41.97,41.68,41.72,287132.0,36.9443,37.0413,36.7854,36.8207,287132.0
2018-02-09 10:00:00,41.72,41.77,41.57,41.58,280367.0,36.8207,36.8648,36.6883,36.6971,280367.0
2018-02-09 10:05:00,41.58,41.66,41.44,41.49,289610.0,36.6971,36.7678,36.5736,36.6177,289610.0
2018-02-09 10:10:00,41.48,41.57,41.45,41.48,209751.0,36.6089,36.6883,36.5824,36.6089,209751.0
2018-02-09 10:15:00,41.48,41.54,41.4,41.48,205248.0,36.6089,36.6618,36.5383,36.6089,205248.0
2018-02-09 10:20:00,41.48,41.52,41.43,41.46,121202.0,36.6089,36.6442,36.5648,36.5912,121202.0
2018-02-09 10:25:00,41.46,41.52,41.34,41.34,127794.0,36.5912,36.6442,36.4853,36.4853,127794.0
2018-02-09 10:30:00,41.34,41.35,41.28,41.3,110174.0,36.4853,36.4942,36.4324,36.45,110174.0
2018-02-09 10:35:00,41.3,41.32,41.11,41.13,133503.0,36.45,36.4677,36.2823,36.3,133503.0
2018-02-09 10:40:00,41.12,41.13,40.93,40.97,269802.0,36.2912,36.3,36.1235,36.1588,269802.0
2018-02-09 10:45:00,40.98,41.0,40.64,40.76,164219.0,36.1676,36.1853,35.8675,35.9734,164219.0
2018-02-09 10:50:00,40.77,41.11,40.67,41.03,164483.0,35.9823,36.2823,35.894,36.2117,164483.0
2018-02-09 10:55:00,41.05,41.11,40.78,40.78,172575.0,36.2294,36.2823,35.9911,35.9911,172575.0
2018-02-09 11:00:00,40.79,41.19,40.76,41.13,206844.0,35.9999,36.3529,35.9734,36.3,206844.0
2018-02-09 11:05:00,41.12,41.2,40.94,40.98,234683.0,36.2912,36.3618,36.1323,36.1676,234683.0
2018-02-09 11:10:00,40.98,41.09,40.95,41.04,136399.0,36.1676,36.2647,36.1411,36.2206,136399.0
2018-02-09 11:15:00,41.04,41.06,40.79,40.93,168459.0,36.2206,36.2382,35.9999,36.1235,168459.0
2018-02-09 11:20:00,40.93,41.11,40.9,40.96,164462.0,36.1235,36.2823,36.097,36.15,164462.0
2018-02-09 11:25:00,40.96,41.03,40.88,40.93,127837.0,36.15,36.2117,36.0793,36.1235,127837.0
2018-02-09 11:30:00,40.93,41.04,40.87,40.98,111847.0,36.1235,36.2206,36.0705,36.1676,111847.0
2018-02-09 11:35:00,40.99,41.16,40.96,41.01,131752.0,36.1764,36.3265,36.15,36.1941,131752.0
2018-02-09 11:40:00,41.01,41.02,40.92,40.94,99695.0,36.1941,36.2029,36.1147,36.1323,99695.0
2018-02-09 11:45:00,40.93,40.95,40.73,40.74,92693.0,36.1235,36.1411,35.947,35.9558,92693.0
2018-02-09 11:50:00,40.73,40.83,40.67,40.74,108595.0,35.947,36.0352,35.894,35.9558,108595.0
2018-02-09 11:55:00,40.74,40.76,40.6,40.63,122437.0,35.9558,35.9734,35.8322,35.8587,122437.0
2018-02-09 12:00:00,40.63,40.7,40.56,40.58,108660.0,35.8587,35.9205,35.7969,35.8146,108660.0
2018-02-09 12:05:00,40.59,40.64,40.34,40.35,230025.0,35.8234,35.8675,35.6028,35.6116,230025.0
2018-02-09 12:10:00,40.34,40.51,40.29,40.34,169529.0,35.6028,35.7528,35.5586,35.6028,169529.0
2018-02-09 12:15:00,40.34,40.45,40.29,40.37,122972.0,35.6028,35.6998,35.5586,35.6292,122972.0
2018-02-09 12:20:00,40.37,40.57,40.33,40.42,128627.0,35.6292,35.8058,35.5939,35.6734,128627.0
2018-02-09 12:25:00,40.42,40.43,40.23,40.23,112521.0,35.6734,35.6822,35.5057,35.5057,112521.0
2018-02-09 12:30:00,40.25,40.49,40.25,40.42,225889.0,35.5233,35.7351,35.5233,35.6734,225889.0
2018-02-09 12:35:00,40.41,40.56,40.38,40.41,239394.0,35.6645,35.7969,35.6381,35.6645,239394.0
2018-02-09 12:40:00,40.41,40.51,40.38,40.41,177299.0,35.6645,35.7528,35.6381,35.6645,177299.0
2018-02-09 12:45:00,40.4,40.51,40.37,40.4,164819.0,35.6557,35.7528,35.6292,35.6557,164819.0
2018-02-09 12:50:00,40.41,40.57,40.37,40.56,183371.0,35.6645,35.8058,35.6292,35.7969,183371.0
2018-02-09 12:55:00,40.57,40.89,40.57,40.89,179671.0,35.8058,36.0882,35.8058,36.0882,179671.0
2018-02-09 13:00:00,40.89,40.93,40.62,40.73,245298.0,36.0882,36.1235,35.8499,35.947,245298.0
2018-02-09 13:05:00,40.73,40.76,40.54,40.55,97170.0,35.947,35.9734,35.7793,35.7881,97170.0
2018-02-09 13:10:00,40.54,40.64,40.51,40.61,176552.0,35.7793,35.8675,35.7528,35.8411,176552.0
2018-02-09 13:15:00,40.6,40.75,40.6,40.73,152665.0,35.8322,35.9646,35.8322,35.947,152665.0
2018-02-09 13:20:00,40.73,40.75,40.52,40.59,161055.0,35.947,35.9646,35.7616,35.8234,161055.0
2018-02-09 13:25:00,40.58,40.74,40.56,40.66,222731.0,35.8146,35.9558,35.7969,35.8852,222731.0
2018-02-09 13:30:00,40.66,40.76,40.6,40.61,172769.0,35.8852,35.9734,35.8322,35.8411,172769.0
2018-02-09 13:35:00,40.61,40.64,40.46,40.51,168780.0,35.8411,35.8675,35.7087,35.7528,168780.0
2018-02-09 13:40:00,40.52,40.82,40.5,40.8,186465.0,35.7616,36.0264,35.744,36.0087,186465.0
2018-02-09 13:45:00,40.82,41.18,40.77,41.1,303626.0,36.0264,36.3441,35.9823,36.2735,303626.0
2018-02-09 13:50:00,41.09,41.25,41.03,41.2,100992.0,36.2647,36.4059,36.2117,36.3618,100992.0
2018-02-09 13:55:00,41.2,41.38,41.11,41.11,180516.0,36.3618,36.5206,36.2823,36.2823,180516.0
2018-02-09 14:00:00,41.11,41.61,41.11,41.43,172263.0,36.2823,36.7236,36.2823,36.5648,172263.0
2018-02-09 14:05:00,41.43,41.53,41.31,41.53,170735.0,36.5648,36.653,36.4589,36.653,170735.0
2018-02-09 14:10:00,41.53,41.7,41.39,41.53,196050.0,36.653,36.8031,36.5295,36.653,196050.0
2018-02-09 14:15:00,41.55,41.72,41.43,41.65,167917.0,36.6707,36.8207,36.5648,36.7589,167917.0
2018-02-09 14:20:00,41.66,41.76,41.53,41.75,147444.0,36.7678,36.856,36.653,36.8472,147444.0
2018-02-09 14:25:00,41.76,41.85,41.45,41.45,217511.0,36.856,36.9354,36.5824,36.5824,217511.0
2018-02-09 14:30:00,41.46,41.58,41.39,41.44,167021.0,36.5912,36.6971,36.5295,36.5736,167021.0
2018-02-09 14:35:00,41.44,41.47,41.25,41.36,371422.0,36.5736,36.6001,36.4059,36.503,371422.0
2018-02-09 14:40:00,41.37,41.45,41.19,41.22,287209.0,36.5118,36.5824,36.3529,36.3794,287209.0
2018-02-09 14:45:00,41.22,41.38,41.2,41.3,183030.0,36.3794,36.5206,36.3618,36.45,183030.0
2018-02-09 14:50:00,41.29,41.39,41.21,41.3,262541.0,36.4412,36.5295,36.3706,36.45,262541.0
2018-02-09 14:55:00,41.3,41.33,41.17,41.21,128133.0,36.45,36.4765,36.3353,36.3706,128133.0
2018-02-09 15:00:00,41.21,41.21,41.01,41.08,181328.0,36.3706,36.3706,36.1941,36.2559,181328.0
2018-02-09 15:05:00,41.07,41.1,40.86,40.96,174849.0,36.247,36.2735,36.0617,36.15,174849.0
2018-02-09 15:10:00,40.95,41.2,40.9,41.18,156642.0,36.1411,36.3618,36.097,36.3441,156642.0
2018-02-09 15:15:00,41.2,41.2,41.07,41.16,167925.0,36.3618,36.3618,36.247,36.3265,167925.0
2018-02-09 15:20:00,41.17,41.35,41.16,41.17,146453.0,36.3353,36.4942,36.3265,36.3353,146453.0
2018-02-09 15:25:00,41.19,41.41,41.13,41.26,167950.0,36.3529,36.5471,36.3,36.4147,167950.0
2018-02-09 15:30:00,41.27,41.49,41.23,41.45,176064.0,36.4235,36.6177,36.3882,36.5824,176064.0
2018-02-09 15:35:00,41.45,41.5,41.3,41.4,210808.0,36.5824,36.6265,36.45,36.5383,210808.0
2018-02-09 15:40:00,41.4,41.62,41.39,41.54,296507.0,36.5383,36.7324,36.5295,36.6618,296507.0
2018-02-09 15:45:00,41.55,41.78,41.54,41.7,650792.0,36.6707,36.8737,36.6618,36.8031,650792.0
2018-02-09 15:50:00,41.69,41.79,41.59,41.6,625309.0,36.7942,36.8825,36.706,36.7148,625309.0
2018-02-09 15:55:00,41.59,41.63,41.38,41.48,762316.0,36.706,36.7413,36.5206,36.6089,762316.0
2018-02-12 09:30:00,41.95,42.62,41.9,42.41,829754.0,37.0237,37.615,36.9796,37.4297,829754.0
2018-02-12 09:35:00,42.41,42.48,42.22,42.38,521145.0,37.4297,37.4915,37.262,37.4032,521145.0
2018-02-12 09:40:00,42.37,42.48,42.29,42.33,535003.0,37.3944,37.4915,37.3238,37.3591,535003.0
2018-02-12 09:45:00,42.35,42.4,42.12,42.15,243440.0,37.3767,37.4209,37.1737,37.2002,243440.0
2018-02-12 09:50:00,42.16,42.17,41.94,42.03,147178.0,37.209,37.2179,37.0149,37.0943,147178.0
2018-02-12 09:55:00,42.02,42.02,41.79,41.82,438125.0,37.0855,37.0855,36.8825,36.909,438125.0
2018-02-12 10:00:00,41.82,42.03,41.74,41.99,245893.0,36.909,37.0943,36.8384,37.059,245893.0
2018-02-12 10:05:00,41.99,42.07,41.78,41.81,600525.0,37.059,37.1296,36.8737,36.9001,600525.0
2018-02-12 10:10:00,41.8,41.92,41.75,41.84,247450.0,36.8913,36.9972,36.8472,36.9266,247450.0
2018-02-12 10:15:00,41.84,41.88,41.7,41.77,161730.0,36.9266,36.9619,36.8031,36.8648,161730.0
2018-02-12 10:20:00,41.76,41.84,41.67,41.74,117099.0,36.856,36.9266,36.7766,36.8384,117099.0
2018-02-12 10:25:00,41.73,41.8,41.61,41.79,142950.0,36.8295,36.8913,36.7236,36.8825,142950.0
2018-02-12 10:30:00,41.8,41.88,41.65,41.87,173100.0,36.8913,36.9619,36.7589,36.9531,173100.0
2018-02-12 10:35:00,41.87,42.03,41.8,41.84,239999.0,36.9531,37.0943,36.8913,36.9266,239999.0
2018-02-12 10:40:00,41.83,41.98,41.81,41.95,225472.0,36.9178,37.0502,36.9001,37.0237,225472.0
2018-02-12 10:45:00,41.96,42.05,41.9,42.03,120124.0,37.0325,37.112,36.9796,37.0943,120124.0
2018-02-12 10:50:00,42.04,42.06,41.91,42.04,138644.0,37.1031,37.1208,36.9884,37.1031,138644.0
2018-02-12 10:55:00,42.04,42.16,42.0,42.14,138355.0,37.1031,37.209,37.0678,37.1914,138355.0
2018-02-12 11:00:00,42.14,42.15,41.95,42.04,125378.0,37.1914,37.2002,37.0237,37.1031,125378.0
2018-02-12 11:05:00,42.04,42.1,41.97,42.06,117160.0,37.1031,37.1561,37.0413,37.1208,117160.0
2018-02-12 11:10:00,42.06,42.21,42.03,42.18,121451.0,37.1208,37.2532,37.0943,37.2267,121451.0
2018-02-12 11:15:00,42.2,42.22,42.05,42.15,160085.0,37.2443,37.262,37.112,37.2002,160085.0
2018-02-12 11:20:00,42.15,42.16,42.07,42.1,152125.0,37.2002,37.209,37.1296,37.1561,152125.0
2018-02-12 11:25:00,42.1,42.14,42.02,42.08,111217.0,37.1561,37.1914,37.0855,37.1384,111217.0
2018-02-12 11:30:00,42.08,42.11,41.92,41.95,222135.0,37.1384,37.1649,36.9972,37.0237,222135.0
2018-02-12 11:35:00,41.94,41.94,41.82,41.86,196087.0,37.0149,37.0149,36.909,36.9443,196087.0
2018-02-12 11:40:00,41.88,41.94,41.86,41.87,59225.0,36.9619,37.0149,36.9443,36.9531,59225.0
2018-02-12 11:45:00,41.88,41.95,41.85,41.93,79317.0,36.9619,37.0237,36.9354,37.006,79317.0
2018-02-12 11:50:00,41.93,41.99,41.89,41.98,75295.0,37.006,37.059,36.9707,37.0502,75295.0
2018-02-12 11:55:00,41.99,42.02,41.94,41.98,196205.0,37.059,37.0855,37.0149,37.0502,196205.0
2018-02-12 12:00:00,41.98,42.02,41.93,41.96,252280.0,37.0502,37.0855,37.006,37.0325,252280.0
2018-02-12 12:05:00,41.96,41.97,41.87,41.91,160411.0,37.0325,37.0413,36.9531,36.9884,160411.0
2018-02-12 12:10:00,41.92,42.05,41.89,42.04,191775.0,36.9972,37.112,36.9707,37.1031,191775.0
2018-02-12 12:15:00,42.05,42.14,42.03,42.11,137987.0,37.112,37.1914,37.0943,37.1649,137987.0
2018-02-12 12:20:00,42.12,42.14,42.02,42.06,112621.0,37.1737,37.1914,37.0855,37.1208,112621.0
2018-02-12 12:25:00,42.06,42.07,42.0,42.02,66405.0,37.1208,37.1296,37.0678,37.0855,66405.0
2018-02-12 12:30:00,42.01,42.04,41.98,42.02,66789.0,37.0766,37.1031,37.0502,37.0855,66789.0
2018-02-12 12:35:00,42.02,42.03,41.96,42.0,75708.0,37.0855,37.0943,37.0325,37.0678,75708.0
2018-02-12 12:40:00,42.0,42.0,41.92,41.94,49648.0,37.0678,37.0678,36.9972,37.0149,49648.0
2018-02-12 12:45:00,41.95,42.01,41.91,41.91,41917.0,37.0237,37.0766,36.9884,36.9884,41917.0
2018-02-12 12:50:00,41.92,42.0,41.92,41.98,28697.0,36.9972,37.0678,36.9972,37.0502,28697.0
2018-02-12 12:55:00,41.98,41.99,41.9,41.99,123209.0,37.0502,37.059,36.9796,37.059,123209.0
2018-02-12 13:00:00,41.99,42.1,41.99,42.06,340278.0,37.059,37.1561,37.059,37.1208,340278.0
2018-02-12 13:05:00,42.05,42.07,41.94,41.98,201839.0,37.112,37.1296,37.0149,37.0502,201839.0
2018-02-12 13:10:00,41.97,42.07,41.96,42.03,74484.0,37.0413,37.1296,37.0325,37.0943,74484.0
2018-02-12 13:15:00,42.03,42.03,41.93,41.96,86223.0,37.0943,37.0943,37.006,37.0325,86223.0
2018-02-12 13:20:00,41.97,42.02,41.93,42.01,60484.0,37.0413,37.0855,37.006,37.0766,60484.0
2018-02-12 13:25:00,42.0,42.05,41.98,42.0,41651.0,37.0678,37.112,37.0502,37.0678,41651.0
2018-02-12 13:30:00,42.01,42.03,41.96,42.02,40093.0,37.0766,37.0943,37.0325,37.0855,40093.0
2018-02-12 13:35:00,42.01,42.06,42.0,42.04,73284.0,37.0766,37.1208,37.0678,37.1031,73284.0
2018-02-12 13:40:00,42.04,42.05,41.93,41.98,83377.0,37.1031,37.112,37.006,37.0502,83377.0
2018-02-12 13:45:00,41.98,42.03,41.97,42.01,57465.0,37.0502,37.0943,37.0413,37.0766,57465.0
2018-02-12 13:50:00,42.01,42.14,42.01,42.14,101864.0,37.0766,37.1914,37.0766,37.1914,101864.0
2018-02-12 13:55:00,42.14,42.25,42.13,42.19,112713.0,37.1914,37.2885,37.1826,37.2355,112713.0
2018-02-12 14:00:00,42.19,42.3,42.18,42.27,147464.0,37.2355,37.3326,37.2267,37.3061,147464.0
2018-02-12 14:05:00,42.27,42.28,42.2,42.25,101603.0,37.3061,37.3149,37.2443,37.2885,101603.0
2018-02-12 14:10:00,42.24,42.26,42.17,42.18,52905.0,37.2796,37.2973,37.2179,37.2267,52905.0
2018-02-12 14:15:00,42.18,42.19,42.11,42.16,83405.0,37.2267,37.2355,37.1649,37.209,83405.0
2018-02-12 14:20:00,42.16,42.24,42.14,42.15,95405.0,37.209,37.2796,37.1914,37.2002,95405.0
2018-02-12 14:25:00,42.15,42.18,42.12,42.13,108205.0,37.2002,37.2267,37.1737,37.1826,108205.0
2018-02-12 14:30:00,42.13,42.17,42.11,42.12,67381.0,37.1826,37.2179,37.1649,37.1737,67381.0
2018-02-12 14:35:00,42.12,42.18,42.1,42.12,104677.0,37.1737,37.2267,37.1561,37.1737,104677.0
2018-02-12 14:40:00,42.12,42.13,42.04,42.04,85573.0,37.1737,37.1826,37.1031,37.1031,85573.0
2018-02-12 14:45:00,42.05,42.12,42.04,42.06,65628.0,37.112,37.1737,37.1031,37.1208,65628.0
2018-02-12 14:50:00,42.06,42.1,42.02,42.08,62396.0,37.1208,37.1561,37.0855,37.1384,62396.0
2018-02-12 14:55:00,42.07,42.13,42.05,42.09,162237.0,37.1296,37.1826,37.112,37.1473,162237.0
2018-02-12 15:00:00,42.1,42.11,42.04,42.11,136232.0,37.1561,37.1649,37.1031,37.1649,136232.0
2018-02-12 15:05:00,42.1,42.14,42.07,42.08,388370.0,37.1561,37.1914,37.1296,37.1384,388370.0
2018-02-12 15:10:00,42.08,42.19,42.06,42.16,229032.0,37.1384,37.2355,37.1208,37.209,229032.0
2018-02-12 15:15:00,42.17,42.17,42.09,42.13,114940.0,37.2179,37.2179,37.1473,37.1826,114940.0
2018-02-12 15:20:00,42.13,42.2,42.13,42.16,164872.0,37.1826,37.2443,37.1826,37.209,164872.0
2018-02-12 15:25:00,42.16,42.18,42.04,42.04,151195.0,37.209,37.2267,37.1031,37.1031,151195.0
2018-02-12 15:30:00,42.05,42.11,41.93,41.99,135074.0,37.112,37.1649,37.006,37.059,135074.0
2018-02-12 15:35:00,41.98,42.02,41.89,41.96,142949.0,37.0502,37.0855,36.9707,37.0325,142949.0
2018-02-12 15:40:00,41.97,42.07,41.96,42.07,178808.0,37.0413,37.1296,37.0325,37.1296,178808.0
2018-02-12 15:45:00,42.06,42.06,41.77,41.92,334723.0,37.1208,37.1208,36.8648,36.9972,334723.0
2018-02-12 15:50:00,41.92,42.1,41.89,42.04,314796.0,36.9972,37.1561,36.9707,37.1031,314796.0
2018-02-12 15:55:00,42.04,42.06,41.95,42.0,938087.0,37.1031,37.1208,37.0237,37.0678,938087.0
2018-02-13 09:30:00,41.7,42.05,41.54,41.99,466824.0,36.8031,37.112,36.6618,37.059,466824.0
2018-02-13 09:35:00,41.99,42.07,41.82,41.91,343363.0,37.059,37.1296,36.909,36.9884,343363.0
2018-02-13 09:40:00,41.91,42.04,41.82,41.84,197955.0,36.9884,37.1031,36.909,36.9266,197955.0
2018-02-13 09:45:00,41.81,41.86,41.72,41.73,183094.0,36.9001,36.9443,36.8207,36.8295,183094.0
2018-02-13 09:50:00,41.73,41.77,41.65,41.74,105998.0,36.8295,36.8648,36.7589,36.8384,105998.0
2018-02-13 09:55:00,41.75,41.78,41.62,41.69,68328.0,36.8472,36.8737,36.7324,36.7942,68328.0
2018-02-13 10:00:00,41.7,41.73,41.55,41.64,184632.0,36.8031,36.8295,36.6707,36.7501,184632.0
2018-02-13 10:05:00,41.63,41.63,41.53,41.59,127998.0,36.7413,36.7413,36.653,36.706,127998.0
2018-02-13 10:10:00,41.59,41.69,41.59,41.66,72989.0,36.706,36.7942,36.706,36.7678,72989.0
2018-02-13 10:15:00,41.66,41.67,41.52,41.58,93320.0,36.7678,36.7766,36.6442,36.6971,93320.0
2018-02-13 10:20:00,41.57,41.63,41.56,41.63,127287.0,36.6883,36.7413,36.6795,36.7413,127287.0
2018-02-13 10:25:00,41.63,41.64,41.55,41.58,113785.0,36.7413,36.7501,36.6707,36.6971,113785.0
2018-02-13 10:30:00,41.57,41.58,41.45,41.45,106878.0,36.6883,36.6971,36.5824,36.5824,106878.0
2018-02-13 10:35:00,41.45,41.54,41.44,41.54,120289.0,36.5824,36.6618,36.5736,36.6618,120289.0
2018-02-13 10:40:00,41.54,41.61,41.53,41.59,90290.0,36.6618,36.7236,36.653,36.706,90290.0
2018-02-13 10:45:00,41.59,41.71,41.57,41.7,209460.0,36.706,36.8119,36.6883,36.8031,209460.0
2018-02-13 10:50:00,41.7,41.75,41.61,41.75,80256.0,36.8031,36.8472,36.7236,36.8472,80256.0
2018-02-13 10:55:00,41.75,41.85,41.73,41.81,129787.0,36.8472,36.9354,36.8295,36.9001,129787.0
2018-02-13 11:00:00,41.81,41.81,41.62,41.62,220785.0,36.9001,36.9001,36.7324,36.7324,220785.0
2018-02-13 11:05:00,41.63,41.64,41.52,41.52,124209.0,36.7413,36.7501,36.6442,36.6442,124209.0
2018-02-13 11:10:00,41.54,41.57,41.45,41.49,165479.0,36.6618,36.6883,36.5824,36.6177,165479.0
2018-02-13 11:15:00,41.5,41.51,41.42,41.51,146310.0,36.6265,36.6354,36.5559,36.6354,146310.0
2018-02-13 11:20:00,41.5,41.53,41.44,41.53,70677.0,36.6265,36.653,36.5736,36.653,70677.0
2018-02-13 11:25:00,41.53,41.53,41.41,41.48,104010.0,36.653,36.653,36.5471,36.6089,104010.0
2018-02-13 11:30:00,41.48,41.53,41.4,41.42,63041.0,36.6089,36.653,36.5383,36.5559,63041.0
2018-02-13 11:35:00,41.42,41.49,41.37,41.49,119773.0,36.5559,36.6177,36.5118,36.6177,119773.0
2018-02-13 11:40:00,41.49,41.49,41.44,41.46,35973.0,36.6177,36.6177,36.5736,36.5912,35973.0
2018-02-13 11:45:00,41.47,41.61,41.47,41.59,46809.0,36.6001,36.7236,36.6001,36.706,46809.0
2018-02-13 11:50:00,41.6,41.6,41.47,41.49,46156.0,36.7148,36.7148,36.6001,36.6177,46156.0
2018-02-13 11:55:00,41.49,41.6,41.48,41.59,77678.0,36.6177,36.7148,36.6089,36.706,77678.0
2018-02-13 12:00:00,41.59,41.63,41.55,41.56,82377.0,36.706,36.7413,36.6707,36.6795,82377.0
2018-02-13 12:05:00,41.56,41.57,41.46,41.5,39466.0,36.6795,36.6883,36.5912,36.6265,39466.0
2018-02-13 12:10:00,41.5,41.57,41.49,41.57,31721.0,36.6265,36.6883,36.6177,36.6883,31721.0
2018-02-13 12:15:00,41.57,41.58,41.5,41.51,45276.0,36.6883,36.6971,36.6265,36.6354,45276.0
2018-02-13 12:20:00,41.52,41.53,41.45,41.46,94034.0,36.6442,36.653,36.5824,36.5912,94034.0
2018-02-13 12:25:00,41.45,41.48,41.43,41.44,72135.0,36.5824,36.6089,36.5648,36.5736,72135.0
2018-02-13 12:30:00,41.43,41.44,41.39,41.41,59725.0,36.5648,36.5736,36.5295,36.5471,59725.0
2018-02-13 12:35:00,41.41,41.43,41.38,41.43,65031.0,36.5471,36.5648,36.5206,36.5648,65031.0
2018-02-13 12:40:00,41.42,41.48,41.42,41.48,28955.0,36.5559,36.6089,36.5559,36.6089,28955.0
2018-02-13 12:45:00,41.48,41.49,41.43,41.46,48647.0,36.6089,36.6177,36.5648,36.5912,48647.0
2018-02-13 12:50:00,41.46,41.47,41.44,41.46,46371.0,36.5912,36.6001,36.5736,36.5912,46371.0
2018-02-13 12:55:00,41.45,41.48,41.42,41.43,50109.0,36.5824,36.6089,36.5559,36.5648,50109.0
2018-02-13 13:00:00,41.43,41.45,41.42,41.44,124144.0,36.5648,36.5824,36.5559,36.5736,124144.0
2018-02-13 13:05:00,41.43,41.45,41.41,41.45,38580.0,36.5648,36.5824,36.5471,36.5824,38580.0
2018-02-13 13:10:00,41.45,41.5,41.42,41.5,41975.0,36.5824,36.6265,36.5559,36.6265,41975.0
2018-02-13 13:15:00,41.49,41.57,41.49,41.56,59467.0,36.6177,36.6883,36.6177,36.6795,59467.0
2018-02-13 13:20:00,41.57,41.64,41.56,41.63,43680.0,36.6883,36.7501,36.6795,36.7413,43680.0
2018-02-13 13:25:00,41.64,41.65,41.58,41.59,32290.0,36.7501,36.7589,36.6971,36.706,32290.0
2018-02-13 13:30:00,41.59,41.59,41.52,41.56,51092.0,36.706,36.706,36.6442,36.6795,51092.0
2018-02-13 13:35:00,41.56,41.63,41.53,41.63,37821.0,36.6795,36.7413,36.653,36.7413,37821.0
2018-02-13 13:40:00,41.63,41.64,41.58,41.59,35028.0,36.7413,36.7501,36.6971,36.706,35028.0
2018-02-13 13:45:00,41.59,41.61,41.55,41.58,30599.0,36.706,36.7236,36.6707,36.6971,30599.0
2018-02-13 13:50:00,41.57,41.59,41.54,41.55,55971.0,36.6883,36.706,36.6618,36.6707,55971.0
2018-02-13 13:55:00,41.55,41.56,41.52,41.54,39785.0,36.6707,36.6795,36.6442,36.6618,39785.0
2018-02-13 14:00:00,41.54,41.55,41.52,41.52,54244.0,36.6618,36.6707,36.6442,36.6442,54244.0
2018-02-13 14:05:00,41.52,41.54,41.5,41.52,58841.0,36.6442,36.6618,36.6265,36.6442,58841.0
2018-02-13 14:10:00,41.52,41.54,41.5,41.52,119484.0,36.6442,36.6618,36.6265,36.6442,119484.0
2018-02-13 14:15:00,41.52,41.55,41.49,41.51,56466.0,36.6442,36.6707,36.6177,36.6354,56466.0
2018-02-13 14:20:00,41.51,41.55,41.49,41.52,36311.0,36.6354,36.6707,36.6177,36.6442,36311.0
2018-02-13 14:25:00,41.53,41.54,41.49,41.5,28121.0,36.653,36.6618,36.6177,36.6265,28121.0
2018-02-13 14:30:00,41.5,41.51,41.48,41.5,94572.0,36.6265,36.6354,36.6089,36.6265,94572.0
2018-02-13 14:35:00,41.5,41.54,41.48,41.49,221364.0,36.6265,36.6618,36.6089,36.6177,221364.0
2018-02-13 14:40:00,41.5,41.5,41.44,41.46,45448.0,36.6265,36.6265,36.5736,36.5912,45448.0
2018-02-13 14:45:00,41.47,41.48,41.43,41.45,45205.0,36.6001,36.6089,36.5648,36.5824,45205.0
2018-02-13 14:50:00,41.46,41.5,41.43,41.46,37056.0,36.5912,36.6265,36.5648,36.5912,37056.0
2018-02-13 14:55:00,41.45,41.49,41.45,41.48,39009.0,36.5824,36.6177,36.5824,36.6089,39009.0
2018-02-13 15:00:00,41.48,41.48,41.42,41.43,57929.0,36.6089,36.6089,36.5559,36.5648,57929.0
2018-02-13 15:05:00,41.42,41.46,41.42,41.43,44860.0,36.5559,36.5912,36.5559,36.5648,44860.0
2018-02-13 15:10:00,41.43,41.47,41.38,41.46,99903.0,36.5648,36.6001,36.5206,36.5912,99903.0
2018-02-13 15:15:00,41.45,41.48,41.42,41.46,69778.0,36.5824,36.6089,36.5559,36.5912,69778.0
2018-02-13 15:20:00,41.46,41.46,41.4,41.43,71647.0,36.5912,36.5912,36.5383,36.5648,71647.0
2018-02-13 15:25:00,41.44,41.47,41.41,41.45,60333.0,36.5736,36.6001,36.5471,36.5824,60333.0
2018-02-13 15:30:00,41.45,41.45,41.39,41.42,147855.0,36.5824,36.5824,36.5295,36.5559,147855.0
2018-02-13 15:35:00,41.42,41.5,41.41,41.47,91983.0,36.5559,36.6265,36.5471,36.6001,91983.0
2018-02-13 15:40:00,41.48,41.48,41.39,41.4,165390.0,36.6089,36.6089,36.5295,36.5383,165390.0
2018-02-13 15:45:00,41.39,41.44,41.37,41.41,178985.0,36.5295,36.5736,36.5118,36.5471,178985.0
2018-02-13 15:50:00,41.41,41.48,41.41,41.45,144461.0,36.5471,36.6089,36.5471,36.5824,144461.0
2018-02-13 15:55:00,41.45,41.48,41.37,41.4,395879.0,36.5824,36.6089,36.5118,36.5383,395879.0
2018-02-14 09:30:00,41.03,41.26,40.95,41.17,530291.0,36.2117,36.4147,36.1411,36.3353,530291.0
2018-02-14 09:35:00,41.16,41.23,41.05,41.06,118280.0,36.3265,36.3882,36.2294,36.2382,118280.0
2018-02-14 09:40:00,41.07,41.17,41.02,41.08,115035.0,36.247,36.3353,36.2029,36.2559,115035.0
2018-02-14 09:45:00,41.07,41.11,41.02,41.08,136369.0,36.247,36.2823,36.2029,36.2559,136369.0
2018-02-14 09:50:00,41.09,41.31,41.05,41.22,175024.0,36.2647,36.4589,36.2294,36.3794,175024.0
2018-02-14 09:55:00,41.22,41.24,41.0,41.04,102492.0,36.3794,36.3971,36.1853,36.2206,102492.0
2018-02-14 10:00:00,41.04,41.07,40.93,41.0,113287.0,36.2206,36.247,36.1235,36.1853,113287.0
2018-02-14 10:05:00,41.0,41.29,40.97,41.28,113428.0,36.1853,36.4412,36.1588,36.4324,113428.0
2018-02-14 10:10:00,41.27,41.41,41.27,41.33,174534.0,36.4235,36.5471,36.4235,36.4765,174534.0
2018-02-14 10:15:00,41.33,41.41,41.3,41.4,189471.0,36.4765,36.5471,36.45,36.5383,189471.0
2018-02-14 10:20:00,41.4,41.52,41.34,41.35,151525.0,36.5383,36.6442,36.4853,36.4942,151525.0
2018-02-14 10:25:00,41.35,41.37,41.27,41.31,81820.0,36.4942,36.5118,36.4235,36.4589,81820.0
2018-02-14 10:30:00,41.31,41.38,41.23,41.29,125949.0,36.4589,36.5206,36.3882,36.4412,125949.0
2018-02-14 10:35:00,41.28,41.43,41.27,41.43,210769.0,36.4324,36.5648,36.4235,36.5648,210769.0
2018-02-14 10:40:00,41.43,41.44,41.31,41.31,131737.0,36.5648,36.5736,36.4589,36.4589,131737.0
2018-02-14 10:45:00,41.32,41.41,41.3,41.3,85578.0,36.4677,36.5471,36.45,36.45,85578.0
2018-02-14 10:50:00,41.3,41.37,41.28,41.3,94786.0,36.45,36.5118,36.4324,36.45,94786.0
2018-02-14 10:55:00,41.3,41.38,41.29,41.31,101284.0,36.45,36.5206,36.4412,36.4589,101284.0
2018-02-14 11:00:00,41.31,41.38,41.28,41.3,61816.0,36.4589,36.5206,36.4324,36.45,61816.0
2018-02-14 11:05:00,41.31,41.37,41.26,41.28,63426.0,36.4589,36.5118,36.4147,36.4324,63426.0
2018-02-14 11:10:00,41.29,41.49,41.28,41.47,244935.0,36.4412,36.6177,36.4324,36.6001,244935.0
2018-02-14 11:15:00,41.48,41.63,41.48,41.62,136707.0,36.6089,36.7413,36.6089,36.7324,136707.0
2018-02-14 11:20:00,41.62,41.78,41.6,41.69,164334.0,36.7324,36.8737,36.7148,36.7942,164334.0
2018-02-14 11:25:00,41.68,41.71,41.64,41.67,93836.0,36.7854,36.8119,36.7501,36.7766,93836.0
2018-02-14 11:30:00,41.67,41.72,41.64,41.68,93715.0,36.7766,36.8207,36.7501,36.7854,93715.0
2018-02-14 11:35:00,41.68,41.77,41.61,41.73,106597.0,36.7854,36.8648,36.7236,36.8295,106597.0
2018-02-14 11:40:00,41.73,41.79,41.71,41.77,107598.0,36.8295,36.8825,36.8119,36.8648,107598.0
2018-02-14 11:45:00,41.77,41.77,41.66,41.66,70947.0,36.8648,36.8648,36.7678,36.7678,70947.0
2018-02-14 11:50:00,41.66,41.73,41.65,41.73,56970.0,36.7678,36.8295,36.7589,36.8295,56970.0
2018-02-14 11:55:00,41.73,41.73,41.67,41.71,89727.0,36.8295,36.8295,36.7766,36.8119,89727.0
2018-02-14 12:00:00,41.7,41.78,41.7,41.75,103054.0,36.8031,36.8737,36.8031,36.8472,103054.0
2018-02-14 12:05:00,41.75,41.75,41.62,41.64,132262.0,36.8472,36.8472,36.7324,36.7501,132262.0
2018-02-14 12:10:00,41.64,41.66,41.6,41.63,33486.0,36.7501,36.7678,36.7148,36.7413,33486.0
2018-02-14 12:15:00,41.63,41.63,41.59,41.62,74262.0,36.7413,36.7413,36.706,36.7324,74262.0
2018-02-14 12:20:00,41.61,41.68,41.6,41.66,66535.0,36.7236,36.7854,36.7148,36.7678,66535.0
2018-02-14 12:25:00,41.66,41.74,41.65,41.72,48277.0,36.7678,36.8384,36.7589,36.8207,48277.0
2018-02-14 12:30:00,41.71,41.71,41.66,41.7,39760.0,36.8119,36.8119,36.7678,36.8031,39760.0
2018-02-14 12:35:00,41.69,41.72,41.68,41.69,61975.0,36.7942,36.8207,36.7854,36.7942,61975.0
2018-02-14 12:40:00,41.7,41.71,41.66,41.66,50285.0,36.8031,36.8119,36.7678,36.7678,50285.0
2018-02-14 12:45:00,41.66,41.69,41.65,41.66,29636.0,36.7678,36.7942,36.7589,36.7678,29636.0
2018-02-14 12:50:00,41.65,41.69,41.62,41.68,53225.0,36.7589,36.7942,36.7324,36.7854,53225.0
2018-02-14 12:55:00,41.68,41.71,41.65,41.67,44142.0,36.7854,36.8119,36.7589,36.7766,44142.0
2018-02-14 13:00:00,41.67,41.7,41.63,41.68,72929.0,36.7766,36.8031,36.7413,36.7854,72929.0
2018-02-14 13:05:00,41.68,41.71,41.66,41.66,45322.0,36.7854,36.8119,36.7678,36.7678,45322.0
2018-02-14 13:10:00,41.66,41.74,41.65,41.71,44568.0,36.7678,36.8384,36.7589,36.8119,44568.0
2018-02-14 13:15:00,41.72,41.75,41.69,41.69,32504.0,36.8207,36.8472,36.7942,36.7942,32504.0
2018-02-14 13:20:00,41.7,41.75,41.69,41.72,72019.0,36.8031,36.8472,36.7942,36.8207,72019.0
2018-02-14 13:25:00,41.72,41.78,41.7,41.71,60999.0,36.8207,36.8737,36.8031,36.8119,60999.0
2018-02-14 13:30:00,41.71,41.79,41.71,41.78,67715.0,36.8119,36.8825,36.8119,36.8737,67715.0
2018-02-14 13:35:00,41.77,41.79,41.74,41.78,35614.0,36.8648,36.8825,36.8384,36.8737,35614.0
2018-02-14 13:40:00,41.78,41.87,41.76,41.87,42227.0,36.8737,36.9531,36.856,36.9531,42227.0
2018-02-14 13:45:00,41.87,41.87,41.79,41.84,54480.0,36.9531,36.9531,36.8825,36.9266,54480.0
2018-02-14 13:50:00,41.83,41.84,41.77,41.83,37486.0,36.9178,36.9266,36.8648,36.9178,37486.0
2018-02-14 13:55:00,41.82,41.82,41.76,41.77,46667.0,36.909,36.909,36.856,36.8648,46667.0
2018-02-14 14:00:00,41.77,41.84,41.76,41.78,62759.0,36.8648,36.9266,36.856,36.8737,62759.0
2018-02-14 14:05:00,41.78,41.8,41.73,41.8,41605.0,36.8737,36.8913,36.8295,36.8913,41605.0
2018-02-14 14:10:00,41.8,41.89,41.8,41.87,48259.0,36.8913,36.9707,36.8913,36.9531,48259.0
2018-02-14 14:15:00,41.86,41.87,41.81,41.84,56371.0,36.9443,36.9531,36.9001,36.9266,56371.0
2018-02-14 14:20:00,41.85,41.87,41.82,41.82,67602.0,36.9354,36.9531,36.909,36.909,67602.0
2018-02-14 14:25:00,41.82,41.85,41.77,41.8,57349.0,36.909,36.9354,36.8648,36.8913,57349.0
2018-02-14 14:30:00,41.79,41.85,41.76,41.83,48959.0,36.8825,36.9354,36.856,36.9178,48959.0
2018-02-14 14:35:00,41.84,41.87,41.83,41.84,111121.0,36.9266,36.9531,36.9178,36.9266,111121.0
2018-02-14 14:40:00,41.85,41.87,41.8,41.82,86494.0,36.9354,36.9531,36.8913,36.909,86494.0
2018-02-14 14:45:00,41.81,41.83,41.77,41.8,169555.0,36.9001,36.9178,36.8648,36.8913,169555.0
2018-02-14 14:50:00,41.79,41.8,41.77,41.79,62107.0,36.8825,36.8913,36.8648,36.8825,62107.0
2018-02-14 14:55:00,41.79,41.79,41.74,41.74,109049.0,36.8825,36.8825,36.8384,36.8384,109049.0
2018-02-14 15:00:00,41.75,41.78,41.74,41.75,151519.0,36.8472,36.8737,36.8384,36.8472,151519.0
2018-02-14 15:05:00,41.75,41.76,41.69,41.7,168715.0,36.8472,36.856,36.7942,36.8031,168715.0
2018-02-14 15:10:00,41.7,41.75,41.69,41.73,86067.0,36.8031,36.8472,36.7942,36.8295,86067.0
2018-02-14 15:15:00,41.73,41.77,41.72,41.76,268212.0,36.8295,36.8648,36.8207,36.856,268212.0
2018-02-14 15:20:00,41.76,41.76,41.68,41.7,161665.0,36.856,36.856,36.7854,36.8031,161665.0
2018-02-14 15:25:00,41.7,41.77,41.69,41.75,122676.0,36.8031,36.8648,36.7942,36.8472,122676.0
2018-02-14 15:30:00,41.75,41.76,41.69,41.69,183324.0,36.8472,36.856,36.7942,36.7942,183324.0
2018-02-14 15:35:00,41.7,41.77,41.68,41.77,153265.0,36.8031,36.8648,36.7854,36.8648,153265.0
2018-02-14 15:40:00,41.76,41.79,41.7,41.71,159484.0,36.856,36.8825,36.8031,36.8119,159484.0
2018-02-14 15:45:00,41.71,41.86,41.71,41.83,350150.0,36.8119,36.9443,36.8119,36.9178,350150.0
2018-02-14 15:50:00,41.83,41.91,41.83,41.85,253106.0,36.9178,36.9884,36.9178,36.9354,253106.0
2018-02-14 15:55:00,41.85,41.89,41.78,41.81,729109.0,36.9354,36.9707,36.8737,36.9001,729109.0
2018-02-15 09:30:00,42.06,42.21,41.89,41.9,457695.0,37.1208,37.2532,36.9707,36.9796,457695.0
2018-02-15 09:35:00,41.9,41.98,41.83,41.9,177535.0,36.9796,37.0502,36.9178,36.9796,177535.0
2018-02-15 09:40:00,41.9,41.9,41.61,41.63,201061.0,36.9796,36.9796,36.7236,36.7413,201061.0
2018-02-15 09:45:00,41.62,41.73,41.59,41.69,155961.0,36.7324,36.8295,36.706,36.7942,155961.0
2018-02-15 09:50:00,41.7,41.71,41.59,41.65,158973.0,36.8031,36.8119,36.706,36.7589,158973.0
2018-02-15 09:55:00,41.65,41.74,41.65,41.72,101837.0,36.7589,36.8384,36.7589,36.8207,101837.0
2018-02-15 10:00:00,41.72,41.76,41.58,41.59,148983.0,36.8207,36.856,36.6971,36.706,148983.0
2018-02-15 10:05:00,41.6,41.6,41.55,41.58,88728.0,36.7148,36.7148,36.6707,36.6971,88728.0
2018-02-15 10:10:00,41.58,41.59,41.43,41.51,151438.0,36.6971,36.706,36.5648,36.6354,151438.0
2018-02-15 10:15:00,41.5,41.6,41.49,41.54,97812.0,36.6265,36.7148,36.6177,36.6618,97812.0
2018-02-15 10:20:00,41.54,41.64,41.54,41.61,101255.0,36.6618,36.7501,36.6618,36.7236,101255.0
2018-02-15 10:25:00,41.61,41.65,41.58,41.61,92784.0,36.7236,36.7589,36.6971,36.7236,92784.0
2018-02-15 10:30:00,41.6,41.7,41.59,41.63,94957.0,36.7148,36.8031,36.706,36.7413,94957.0
2018-02-15 10:35:00,41.64,41.67,41.59,41.6,113177.0,36.7501,36.7766,36.706,36.7148,113177.0
2018-02-15 10:40:00,41.61,41.66,41.51,41.52,139372.0,36.7236,36.7678,36.6354,36.6442,139372.0
2018-02-15 10:45:00,41.52,41.65,41.52,41.58,111710.0,36.6442,36.7589,36.6442,36.6971,111710.0
2018-02-15 10:50:00,41.58,41.62,41.56,41.6,87579.0,36.6971,36.7324,36.6795,36.7148,87579.0
2018-02-15 10:55:00,41.6,41.6,41.48,41.5,119540.0,36.7148,36.7148,36.6089,36.6265,119540.0
2018-02-15 11:00:00,41.48,41.53,41.42,41.44,116480.0,36.6089,36.653,36.5559,36.5736,116480.0
2018-02-15 11:05:00,41.44,41.47,41.39,41.47,86503.0,36.5736,36.6001,36.5295,36.6001,86503.0
2018-02-15 11:10:00,41.47,41.56,41.46,41.51,86835.0,36.6001,36.6795,36.5912,36.6354,86835.0
2018-02-15 11:15:00,41.51,41.54,41.45,41.5,46167.0,36.6354,36.6618,36.5824,36.6265,46167.0
2018-02-15 11:20:00,41.51,41.57,41.5,41.52,51175.0,36.6354,36.6883,36.6265,36.6442,51175.0
2018-02-15 11:25:00,41.52,41.65,41.52,41.63,77114.0,36.6442,36.7589,36.6442,36.7413,77114.0
2018-02-15 11:30:00,41.65,41.65,41.55,41.6,110325.0,36.7589,36.7589,36.6707,36.7148,110325.0
2018-02-15 11:35:00,41.6,41.65,41.57,41.62,93558.0,36.7148,36.7589,36.6883,36.7324,93558.0
2018-02-15 11:40:00,41.63,41.7,41.62,41.69,58403.0,36.7413,36.8031,36.7324,36.7942,58403.0
2018-02-15 11:45:00,41.69,41.7,41.65,41.69,45364.0,36.7942,36.8031,36.7589,36.7942,45364.0
2018-02-15 11:50:00,41.68,41.72,41.64,41.67,42210.0,36.7854,36.8207,36.7501,36.7766,42210.0
2018-02-15 11:55:00,41.67,41.68,41.54,41.58,70362.0,36.7766,36.7854,36.6618,36.6971,70362.0
2018-02-15 12:00:00,41.59,41.63,41.45,41.45,585180.0,36.706,36.7413,36.5824,36.5824,585180.0
2018-02-15 12:05:00,41.46,41.5,41.43,41.49,45538.0,36.5912,36.6265,36.5648,36.6177,45538.0
2018-02-15 12:10:00,41.5,41.53,41.49,41.49,35658.0,36.6265,36.653,36.6177,36.6177,35658.0
2018-02-15 12:15:00,41.5,41.55,41.49,41.55,23476.0,36.6265,36.6707,36.6177,36.6707,23476.0
2018-02-15 12:20:00,41.55,41.57,41.52,41.56,52152.0,36.6707,36.6883,36.6442,36.6795,52152.0
2018-02-15 12:25:00,41.55,41.57,41.5,41.52,40511.0,36.6707,36.6883,36.6265,36.6442,40511.0
2018-02-15 12:30:00,41.51,41.52,41.44,41.44,177952.0,36.6354,36.6442,36.5736,36.5736,177952.0
2018-02-15 12:35:00,41.44,41.56,41.41,41.53,91942.0,36.5736,36.6795,36.5471,36.653,91942.0
2018-02-15 12:40:00,41.53,41.61,41.5,41.59,266323.0,36.653,36.7236,36.6265,36.706,266323.0
2018-02-15 12:45:00,41.59,41.66,41.59,41.6,58271.0,36.706,36.7678,36.706,36.7148,58271.0
2018-02-15 12:50:00,41.61,41.63,41.52,41.55,64855.0,36.7236,36.7413,36.6442,36.6707,64855.0
2018-02-15 12:55:00,41.55,41.58,41.54,41.55,51446.0,36.6707,36.6971,36.6618,36.6707,51446.0
2018-02-15 13:00:00,41.56,41.58,41.52,41.55,69364.0,36.6795,36.6971,36.6442,36.6707,69364.0
2018-02-15 13:05:00,41.56,41.6,41.55,41.55,41970.0,36.6795,36.7148,36.6707,36.6707,41970.0
2018-02-15 13:10:00,41.56,41.62,41.54,41.61,46234.0,36.6795,36.7324,36.6618,36.7236,46234.0
2018-02-15 13:15:00,41.62,41.63,41.56,41.58,65351.0,36.7324,36.7413,36.6795,36.6971,65351.0
2018-02-15 13:20:00,41.59,41.6,41.52,41.58,48984.0,36.706,36.7148,36.6442,36.6971,48984.0
2018-02-15 13:25:00,41.58,41.61,41.57,41.58,30896.0,36.6971,36.7236,36.6883,36.6971,30896.0
2018-02-15 13:30:00,41.58,41.58,41.51,41.53,42388.0,36.6971,36.6971,36.6354,36.653,42388.0
2018-02-15 13:35:00,41.54,41.56,41.48,41.51,34202.0,36.6618,36.6795,36.6089,36.6354,34202.0
2018-02-15 13:40:00,41.51,41.55,41.5,41.55,35333.0,36.6354,36.6707,36.6265,36.6707,35333.0
2018-02-15 13:45:00,41.55,41.58,41.51,41.55,103376.0,36.6707,36.6971,36.6354,36.6707,103376.0
2018-02-15 13:50:00,41.55,41.55,41.49,41.52,25573.0,36.6707,36.6707,36.6177,36.6442,25573.0
2018-02-15 13:55:00,41.53,41.56,41.51,41.55,32404.0,36.653,36.6795,36.6354,36.6707,32404.0
2018-02-15 14:00:00,41.55,41.57,41.52,41.55,46017.0,36.6707,36.6883,36.6442,36.6707,46017.0
2018-02-15 14:05:00,41.57,41.61,41.54,41.57,136357.0,36.6883,36.7236,36.6618,36.6883,136357.0
2018-02-15 14:10:00,41.57,41.61,41.54,41.6,125639.0,36.6883,36.7236,36.6618,36.7148,125639.0
2018-02-15 14:15:00,41.6,41.65,41.6,41.65,54725.0,36.7148,36.7589,36.7148,36.7589,54725.0
2018-02-15 14:20:00,41.65,41.66,41.62,41.66,29929.0,36.7589,36.7678,36.7324,36.7678,29929.0
2018-02-15 14:25:00,41.66,41.71,41.65,41.7,59351.0,36.7678,36.8119,36.7589,36.8031,59351.0
2018-02-15 14:30:00,41.7,41.72,41.67,41.72,35049.0,36.8031,36.8207,36.7766,36.8207,35049.0
2018-02-15 14:35:00,41.72,41.72,41.68,41.72,35454.0,36.8207,36.8207,36.7854,36.8207,35454.0
2018-02-15 14:40:00,41.71,41.79,41.7,41.78,45422.0,36.8119,36.8825,36.8031,36.8737,45422.0
2018-02-15 14:45:00,41.77,41.81,41.76,41.8,44182.0,36.8648,36.9001,36.856,36.8913,44182.0
2018-02-15 14:50:00,41.8,41.81,41.75,41.77,53946.0,36.8913,36.9001,36.8472,36.8648,53946.0
2018-02-15 14:55:00,41.77,41.82,41.77,41.8,52608.0,36.8648,36.909,36.8648,36.8913,52608.0
2018-02-15 15:00:00,41.8,41.86,41.79,41.84,106846.0,36.8913,36.9443,36.8825,36.9266,106846.0
2018-02-15 15:05:00,41.83,41.85,41.78,41.82,296097.0,36.9178,36.9354,36.8737,36.909,296097.0
2018-02-15 15:10:00,41.83,41.83,41.79,41.8,87443.0,36.9178,36.9178,36.8825,36.8913,87443.0
2018-02-15 15:15:00,41.81,41.85,41.77,41.77,410857.0,36.9001,36.9354,36.8648,36.8648,410857.0
2018-02-15 15:20:00,41.77,41.83,41.74,41.82,65164.0,36.8648,36.9178,36.8384,36.909,65164.0
2018-02-15 15:25:00,41.81,41.83,41.75,41.77,88296.0,36.9001,36.9178,36.8472,36.8648,88296.0
2018-02-15 15:30:00,41.77,41.8,41.73,41.73,87807.0,36.8648,36.8913,36.8295,36.8295,87807.0
2018-02-15 15:35:00,41.72,41.73,41.69,41.71,152609.0,36.8207,36.8295,36.7942,36.8119,152609.0
2018-02-15 15:40:00,41.71,41.73,41.67,41.67,168036.0,36.8119,36.8295,36.7766,36.7766,168036.0
2018-02-15 15:45:00,41.68,41.73,41.66,41.7,219171.0,36.7854,36.8295,36.7678,36.8031,219171.0
2018-02-15 15:50:00,41.7,41.77,41.69,41.72,162271.0,36.8031,36.8648,36.7942,36.8207,162271.0
2018-02-15 15:55:00,41.72,41.85,41.71,41.85,449206.0,36.8207,36.9354,36.8119,36.9354,449206.0
2018-02-16 09:30:00,41.85,41.95,41.81,41.82,373608.0,36.9354,37.0237,36.9001,36.909,373608.0
2018-02-16 09:35:00,41.82,41.9,41.77,41.83,81764.0,36.909,36.9796,36.8648,36.9178,81764.0
2018-02-16 09:40:00,41.82,41.85,41.73,41.77,84883.0,36.909,36.9354,36.8295,36.8648,84883.0
2018-02-16 09:45:00,41.77,41.96,41.75,41.96,195892.0,36.8648,37.0325,36.8472,37.0325,195892.0
2018-02-16 09:50:00,41.96,41.96,41.86,41.87,208473.0,37.0325,37.0325,36.9443,36.9531,208473.0
2018-02-16 09:55:00,41.87,41.89,41.79,41.8,69942.0,36.9531,36.9707,36.8825,36.8913,69942.0
2018-02-16 10:00:00,41.8,41.87,41.79,41.8,61336.0,36.8913,36.9531,36.8825,36.8913,61336.0
2018-02-16 10:05:00,41.8,41.87,41.75,41.87,99443.0,36.8913,36.9531,36.8472,36.9531,99443.0
2018-02-16 10:10:00,41.87,41.91,41.85,41.91,95490.0,36.9531,36.9884,36.9354,36.9884,95490.0
2018-02-16 10:15:00,41.91,41.92,41.88,41.88,168596.0,36.9884,36.9972,36.9619,36.9619,168596.0
2018-02-16 10:20:00,41.88,41.91,41.86,41.88,71955.0,36.9619,36.9884,36.9443,36.9619,71955.0
2018-02-16 10:25:00,41.89,41.94,41.88,41.93,73436.0,36.9707,37.0149,36.9619,37.006,73436.0
2018-02-16 10:30:00,41.93,42.09,41.92,42.08,167653.0,37.006,37.1473,36.9972,37.1384,167653.0
2018-02-16 10:35:00,42.08,42.13,42.02,42.02,87019.0,37.1384,37.1826,37.0855,37.0855,87019.0
2018-02-16 10:40:00,42.03,42.13,42.02,42.13,117202.0,37.0943,37.1826,37.0855,37.1826,117202.0
2018-02-16 10:45:00,42.12,42.2,42.08,42.13,124110.0,37.1737,37.2443,37.1384,37.1826,124110.0
2018-02-16 10:50:00,42.13,42.19,42.09,42.17,74191.0,37.1826,37.2355,37.1473,37.2179,74191.0
2018-02-16 10:55:00,42.17,42.17,42.1,42.11,60106.0,37.2179,37.2179,37.1561,37.1649,60106.0
2018-02-16 11:00:00,42.1,42.25,42.09,42.22,94156.0,37.1561,37.2885,37.1473,37.262,94156.0
2018-02-16 11:05:00,42.22,42.26,42.21,42.25,171259.0,37.262,37.2973,37.2532,37.2885,171259.0
2018-02-16 11:10:00,42.24,42.28,42.23,42.27,86092.0,37.2796,37.3149,37.2708,37.3061,86092.0
2018-02-16 11:15:00,42.27,42.27,42.18,42.2,57129.0,37.3061,37.3061,37.2267,37.2443,57129.0
2018-02-16 11:20:00,42.2,42.21,42.09,42.13,75646.0,37.2443,37.2532,37.1473,37.1826,75646.0
2018-02-16 11:25:00,42.12,42.13,42.01,42.02,82345.0,37.1737,37.1826,37.0766,37.0855,82345.0
2018-02-16 11:30:00,42.02,42.15,42.02,42.14,51461.0,37.0855,37.2002,37.0855,37.1914,51461.0
2018-02-16 11:35:00,42.14,42.2,42.12,42.2,54205.0,37.1914,37.2443,37.1737,37.2443,54205.0
2018-02-16 11:40:00,42.19,42.2,42.11,42.13,60555.0,37.2355,37.2443,37.1649,37.1826,60555.0
2018-02-16 11:45:00,42.13,42.2,42.12,42.2,58277.0,37.1826,37.2443,37.1737,37.2443,58277.0
2018-02-16 11:50:00,42.2,42.23,42.14,42.15,58354.0,37.2443,37.2708,37.1914,37.2002,58354.0
2018-02-16 11:55:00,42.15,42.17,42.13,42.15,134202.0,37.2002,37.2179,37.1826,37.2002,134202.0
2018-02-16 12:00:00,42.14,42.16,42.0,42.02,249662.0,37.1914,37.209,37.0678,37.0855,249662.0
2018-02-16 12:05:00,42.02,42.05,41.82,41.83,208212.0,37.0855,37.112,36.909,36.9178,208212.0
2018-02-16 12:10:00,41.82,41.84,41.65,41.78,361994.0,36.909,36.9266,36.7589,36.8737,361994.0
2018-02-16 12:15:00,41.79,41.84,41.75,41.75,147653.0,36.8825,36.9266,36.8472,36.8472,147653.0
2018-02-16 12:20:00,41.76,41.77,41.66,41.68,138721.0,36.856,36.8648,36.7678,36.7854,138721.0
2018-02-16 12:25:00,41.68,41.69,41.59,41.64,207416.0,36.7854,36.7942,36.706,36.7501,207416.0
2018-02-16 12:30:00,41.65,41.76,41.64,41.73,185404.0,36.7589,36.856,36.7501,36.8295,185404.0
2018-02-16 12:35:00,41.72,41.78,41.67,41.67,110072.0,36.8207,36.8737,36.7766,36.7766,110072.0
2018-02-16 12:40:00,41.68,41.75,41.62,41.66,949799.0,36.7854,36.8472,36.7324,36.7678,949799.0
2018-02-16 12:45:00,41.67,41.7,41.41,41.43,524299.0,36.7766,36.8031,36.5471,36.5648,524299.0
2018-02-16 12:50:00,41.44,41.49,41.32,41.45,373946.0,36.5736,36.6177,36.4677,36.5824,373946.0
2018-02-16 12:55:00,41.45,41.54,41.36,41.51,185153.0,36.5824,36.6618,36.503,36.6354,185153.0
2018-02-16 13:00:00,41.52,41.55,41.38,41.4,166001.0,36.6442,36.6707,36.5206,36.5383,166001.0
2018-02-16 13:05:00,41.39,41.4,41.16,41.18,245086.0,36.5295,36.5383,36.3265,36.3441,245086.0
2018-02-16 13:10:00,41.19,41.26,41.07,41.16,898184.0,36.3529,36.4147,36.247,36.3265,898184.0
2018-02-16 13:15:00,41.16,41.3,41.09,41.09,191792.0,36.3265,36.45,36.2647,36.2647,191792.0
2018-02-16 13:20:00,41.09,41.13,41.04,41.08,310846.0,36.2647,36.3,36.2206,36.2559,310846.0
2018-02-16 13:25:00,41.08,41.13,41.02,41.06,120276.0,36.2559,36.3,36.2029,36.2382,120276.0
2018-02-16 13:30:00,41.07,41.1,41.0,41.07,143385.0,36.247,36.2735,36.1853,36.247,143385.0
2018-02-16 13:35:00,41.08,41.12,41.04,41.08,133931.0,36.2559,36.2912,36.2206,36.2559,133931.0
2018-02-16 13:40:00,41.08,41.25,41.08,41.2,161333.0,36.2559,36.4059,36.2559,36.3618,161333.0
2018-02-16 13:45:00,41.21,41.22,41.15,41.17,57630.0,36.3706,36.3794,36.3176,36.3353,57630.0
2018-02-16 13:50:00,41.16,41.21,41.11,41.15,62537.0,36.3265,36.3706,36.2823,36.3176,62537.0
2018-02-16 13:55:00,41.15,41.21,41.12,41.15,57579.0,36.3176,36.3706,36.2912,36.3176,57579.0
2018-02-16 14:00:00,41.15,41.25,41.14,41.21,145849.0,36.3176,36.4059,36.3088,36.3706,145849.0
2018-02-16 14:05:00,41.21,41.27,41.18,41.19,112292.0,36.3706,36.4235,36.3441,36.3529,112292.0
2018-02-16 14:10:00,41.19,41.26,41.17,41.2,61151.0,36.3529,36.4147,36.3353,36.3618,61151.0
2018-02-16 14:15:00,41.19,41.23,41.1,41.16,109252.0,36.3529,36.3882,36.2735,36.3265,109252.0
2018-02-16 14:20:00,41.16,41.16,41.03,41.07,126654.0,36.3265,36.3265,36.2117,36.247,126654.0
2018-02-16 14:25:00,41.07,41.13,41.05,41.09,56336.0,36.247,36.3,36.2294,36.2647,56336.0
2018-02-16 14:30:00,41.09,41.14,41.06,41.11,92279.0,36.2647,36.3088,36.2382,36.2823,92279.0
2018-02-16 14:35:00,41.11,41.13,41.07,41.09,74563.0,36.2823,36.3,36.247,36.2647,74563.0
2018-02-16 14:40:00,41.1,41.1,41.04,41.04,63660.0,36.2735,36.2735,36.2206,36.2206,63660.0
2018-02-16 14:45:00,41.05,41.1,41.02,41.09,108018.0,36.2294,36.2735,36.2029,36.2647,108018.0
2018-02-16 14:50:00,41.09,41.1,41.03,41.09,81875.0,36.2647,36.2735,36.2117,36.2647,81875.0
2018-02-16 14:55:00,41.1,41.18,41.08,41.18,92895.0,36.2735,36.3441,36.2559,36.3441,92895.0
2018-02-16 15:00:00,41.18,41.21,41.12,41.13,94538.0,36.3441,36.3706,36.2912,36.3,94538.0
2018-02-16 15:05:00,41.13,41.15,41.12,41.15,78463.0,36.3,36.3176,36.2912,36.3176,78463.0
2018-02-16 15:10:00,41.15,41.17,41.1,41.11,75966.0,36.3176,36.3353,36.2735,36.2823,75966.0
2018-02-16 15:15:00,41.12,41.14,41.09,41.11,101748.0,36.2912,36.3088,36.2647,36.2823,101748.0
2018-02-16 15:20:00,41.11,41.14,41.07,41.1,135664.0,36.2823,36.3088,36.247,36.2735,135664.0
2018-02-16 15:25:00,41.1,41.16,41.09,41.12,135688.0,36.2735,36.3265,36.2647,36.2912,135688.0
2018-02-16 15:30:00,41.13,41.13,41.03,41.05,120420.0,36.3,36.3,36.2117,36.2294,120420.0
2018-02-16 15:35:00,41.04,41.1,41.03,41.1,191321.0,36.2206,36.2735,36.2117,36.2735,191321.0
2018-02-16 15:40:00,41.1,41.1,41.03,41.05,217926.0,36.2735,36.2735,36.2117,36.2294,217926.0
2018-02-16 15:45:00,41.05,41.21,41.05,41.19,522762.0,36.2294,36.3706,36.2294,36.3529,522762.0
2018-02-16 15:50:00,41.18,41.2,41.15,41.18,267750.0,36.3441,36.3618,36.3176,36.3441,267750.0
2018-02-16 15:55:00,41.18,41.18,41.08,41.09,425186.0,36.3441,36.3441,36.2559,36.2647,425186.0
2018-02-20 09:30:00,40.9,41.19,40.9,40.93,450967.0,36.097,36.3529,36.097,36.1235,450967.0
2018-02-20 09:35:00,40.93,41.17,40.91,41.06,175299.0,36.1235,36.3353,36.1058,36.2382,175299.0
2018-02-20 09:40:00,41.05,41.09,40.95,41.0,129269.0,36.2294,36.2647,36.1411,36.1853,129269.0
2018-02-20 09:45:00,41.0,41.22,40.99,41.22,165450.0,36.1853,36.3794,36.1764,36.3794,165450.0
2018-02-20 09:50:00,41.21,41.21,41.04,41.07,96333.0,36.3706,36.3706,36.2206,36.247,96333.0
2018-02-20 09:55:00,41.07,41.08,40.9,40.96,132033.0,36.247,36.2559,36.097,36.15,132033.0
2018-02-20 10:00:00,40.97,41.11,40.92,41.03,105920.0,36.1588,36.2823,36.1147,36.2117,105920.0
2018-02-20 10:05:00,41.04,41.14,41.02,41.12,68860.0,36.2206,36.3088,36.2029,36.2912,68860.0
2018-02-20 10:10:00,41.13,41.19,41.12,41.15,65574.0,36.3,36.3529,36.2912,36.3176,65574.0
2018-02-20 10:15:00,41.14,41.18,41.08,41.16,78148.0,36.3088,36.3441,36.2559,36.3265,78148.0
2018-02-20 10:20:00,41.16,41.24,41.14,41.19,54717.0,36.3265,36.3971,36.3088,36.3529,54717.0
2018-02-20 10:25:00,41.19,41.24,41.12,41.14,52055.0,36.3529,36.3971,36.2912,36.3088,52055.0
2018-02-20 10:30:00,41.14,41.15,41.05,41.06,76083.0,36.3088,36.3176,36.2294,36.2382,76083.0
2018-02-20 10:35:00,41.06,41.1,40.98,41.04,66918.0,36.2382,36.2735,36.1676,36.2206,66918.0
2018-02-20 10:40:00,41.04,41.09,41.01,41.08,55572.0,36.2206,36.2647,36.1941,36.2559,55572.0
2018-02-20 10:45:00,41.08,41.09,41.01,41.01,56997.0,36.2559,36.2647,36.1941,36.1941,56997.0
2018-02-20 10:50:00,41.02,41.03,40.97,40.99,34208.0,36.2029,36.2117,36.1588,36.1764,34208.0
2018-02-20 10:55:00,41.0,41.03,40.96,40.97,32254.0,36.1853,36.2117,36.15,36.1588,32254.0
2018-02-20 11:00:00,40.98,41.04,40.94,41.04,50310.0,36.1676,36.2206,36.1323,36.2206,50310.0
2018-02-20 11:05:00,41.03,41.07,41.0,41.05,46500.0,36.2117,36.247,36.1853,36.2294,46500.0
2018-02-20 11:10:00,41.05,41.08,41.02,41.06,30516.0,36.2294,36.2559,36.2029,36.2382,30516.0
2018-02-20 11:15:00,41.05,41.05,40.98,41.03,44400.0,36.2294,36.2294,36.1676,36.2117,44400.0
2018-02-20 11:20:00,41.02,41.13,41.02,41.11,60653.0,36.2029,36.3,36.2029,36.2823,60653.0
2018-02-20 11:25:00,41.11,41.2,41.07,41.2,113595.0,36.2823,36.3618,36.247,36.3618,113595.0
2018-02-20 11:30:00,41.2,41.22,41.15,41.18,82986.0,36.3618,36.3794,36.3176,36.3441,82986.0
2018-02-20 11:35:00,41.18,41.2,41.13,41.14,75985.0,36.3441,36.3618,36.3,36.3088,75985.0
2018-02-20 11:40:00,41.14,41.23,41.13,41.22,48501.0,36.3088,36.3882,36.3,36.3794,48501.0
2018-02-20 11:45:00,41.22,41.22,41.16,41.19,47254.0,36.3794,36.3794,36.3265,36.3529,47254.0
2018-02-20 11:50:00,41.19,41.28,41.17,41.27,77028.0,36.3529,36.4324,36.3353,36.4235,77028.0
2018-02-20 11:55:00,41.28,41.33,41.25,41.3,66888.0,36.4324,36.4765,36.4059,36.45,66888.0
2018-02-20 12:00:00,41.31,41.33,41.24,41.24,60095.0,36.4589,36.4765,36.3971,36.3971,60095.0
2018-02-20 12:05:00,41.23,41.25,41.2,41.21,58656.0,36.3882,36.4059,36.3618,36.3706,58656.0
2018-02-20 12:10:00,41.21,41.21,41.14,41.14,29288.0,36.3706,36.3706,36.3088,36.3088,29288.0
2018-02-20 12:15:00,41.15,41.19,41.1,41.12,31127.0,36.3176,36.3529,36.2735,36.2912,31127.0
2018-02-20 12:20:00,41.11,41.16,41.11,41.15,35719.0,36.2823,36.3265,36.2823,36.3176,35719.0
2018-02-20 12:25:00,41.15,41.15,41.11,41.13,38122.0,36.3176,36.3176,36.2823,36.3,38122.0
2018-02-20 12:30:00,41.14,41.17,41.1,41.14,34425.0,36.3088,36.3353,36.2735,36.3088,34425.0
2018-02-20 12:35:00,41.14,41.15,41.1,41.12,38870.0,36.3088,36.3176,36.2735,36.2912,38870.0
2018-02-20 12:40:00,41.13,41.15,41.07,41.09,44708.0,36.3,36.3176,36.247,36.2647,44708.0
2018-02-20 12:45:00,41.1,41.11,41.07,41.09,21296.0,36.2735,36.2823,36.247,36.2647,21296.0
2018-02-20 12:50:00,41.09,41.11,41.06,41.09,72074.0,36.2647,36.2823,36.2382,36.2647,72074.0
2018-02-20 12:55:00,41.09,41.12,41.08,41.09,38490.0,36.2647,36.2912,36.2559,36.2647,38490.0
2018-02-20 13:00:00,41.09,41.14,41.04,41.06,52745.0,36.2647,36.3088,36.2206,36.2382,52745.0
2018-02-20 13:05:00,41.05,41.05,40.98,40.99,39515.0,36.2294,36.2294,36.1676,36.1764,39515.0
2018-02-20 13:10:00,40.98,41.03,40.97,41.0,29554.0,36.1676,36.2117,36.1588,36.1853,29554.0
2018-02-20 13:15:00,41.0,41.03,40.97,41.02,51490.0,36.1853,36.2117,36.1588,36.2029,51490.0
2018-02-20 13:20:00,41.02,41.03,40.97,40.99,30854.0,36.2029,36.2117,36.1588,36.1764,30854.0
2018-02-20 13:25:00,41.0,41.0,40.88,40.91,111114.0,36.1853,36.1853,36.0793,36.1058,111114.0
2018-02-20 13:30:00,40.91,40.96,40.89,40.93,41279.0,36.1058,36.15,36.0882,36.1235,41279.0
2018-02-20 13:35:00,40.92,40.93,40.89,40.89,38896.0,36.1147,36.1235,36.0882,36.0882,38896.0
2018-02-20 13:40:00,40.89,40.9,40.85,40.86,30070.0,36.0882,36.097,36.0529,36.0617,30070.0
2018-02-20 13:45:00,40.86,40.91,40.85,40.9,42510.0,36.0617,36.1058,36.0529,36.097,42510.0
2018-02-20 13:50:00,40.9,40.92,40.86,40.9,136367.0,36.097,36.1147,36.0617,36.097,136367.0
2018-02-20 13:55:00,40.89,40.98,40.89,40.96,78174.0,36.0882,36.1676,36.0882,36.15,78174.0
2018-02-20 14:00:00,40.97,41.01,40.92,40.94,51616.0,36.1588,36.1941,36.1147,36.1323,51616.0
2018-02-20 14:05:00,40.94,40.96,40.87,40.88,44980.0,36.1323,36.15,36.0705,36.0793,44980.0
2018-02-20 14:10:00,40.88,40.89,40.82,40.83,48872.0,36.0793,36.0882,36.0264,36.0352,48872.0
2018-02-20 14:15:00,40.83,40.85,40.8,40.82,56679.0,36.0352,36.0529,36.0087,36.0264,56679.0
2018-02-20 14:20:00,40.82,40.87,40.8,40.84,58060.0,36.0264,36.0705,36.0087,36.044,58060.0
2018-02-20 14:25:00,40.84,40.85,40.79,40.79,44870.0,36.044,36.0529,35.9999,35.9999,44870.0
2018-02-20 14:30:00,40.79,40.89,40.79,40.85,56306.0,35.9999,36.0882,35.9999,36.0529,56306.0
2018-02-20 14:35:00,40.86,40.92,40.85,40.92,44191.0,36.0617,36.1147,36.0529,36.1147,44191.0
2018-02-20 14:40:00,40.91,40.92,40.85,40.86,33389.0,36.1058,36.1147,36.0529,36.0617,33389.0
2018-02-20 14:45:00,40.86,40.89,40.84,40.84,47583.0,36.0617,36.0882,36.044,36.044,47583.0
2018-02-20 14:50:00,40.84,40.85,40.75,40.76,42497.0,36.044,36.0529,35.9646,35.9734,42497.0
2018-02-20 14:55:00,40.77,40.8,40.74,40.78,108386.0,35.9823,36.0087,35.9558,35.9911,108386.0
2018-02-20 15:00:00,40.78,40.83,40.77,40.83,66859.0,35.9911,36.0352,35.9823,36.0352,66859.0
2018-02-20 15:05:00,40.83,40.84,40.72,40.72,84051.0,36.0352,36.044,35.9381,35.9381,84051.0
2018-02-20 15:10:00,40.72,40.78,40.68,40.69,105892.0,35.9381,35.9911,35.9028,35.9117,105892.0
2018-02-20 15:15:00,40.7,40.73,40.67,40.69,92592.0,35.9205,35.947,35.894,35.9117,92592.0
2018-02-20 15:20:00,40.7,40.7,40.59,40.66,107458.0,35.9205,35.9205,35.8234,35.8852,107458.0
2018-02-20 15:25:00,40.67,40.73,40.66,40.73,93651.0,35.894,35.947,35.8852,35.947,93651.0
2018-02-20 15:30:00,40.72,40.78,40.72,40.74,114609.0,35.9381,35.9911,35.9381,35.9558,114609.0
2018-02-20 15:35:00,40.74,40.76,40.7,40.71,157489.0,35.9558,35.9734,35.9205,35.9293,157489.0
2018-02-20 15:40:00,40.71,40.73,40.66,40.7,128253.0,35.9293,35.947,35.8852,35.9205,128253.0
2018-02-20 15:45:00,40.7,40.81,40.67,40.8,185763.0,35.9205,36.0176,35.894,36.0087,185763.0
2018-02-20 15:50:00,40.8,40.84,40.79,40.84,160231.0,36.0087,36.044,35.9999,36.044,160231.0
2018-02-20 15:55:00,40.84,40.85,40.77,40.77,369688.0,36.044,36.0529,35.9823,35.9823,369688.0
2018-02-21 09:30:00,40.75,40.81,40.62,40.63,232186.0,35.9646,36.0176,35.8499,35.8587,232186.0
2018-02-21 09:35:00,40.63,40.97,40.63,40.92,220254.0,35.8587,36.1588,35.8587,36.1147,220254.0
2018-02-21 09:40:00,40.91,40.95,40.76,40.77,94310.0,36.1058,36.1411,35.9734,35.9823,94310.0
2018-02-21 09:45:00,40.77,40.83,40.73,40.78,80166.0,35.9823,36.0352,35.947,35.9911,80166.0
2018-02-21 09:50:00,40.77,40.79,40.66,40.72,79289.0,35.9823,35.9999,35.8852,35.9381,79289.0
2018-02-21 09:55:00,40.73,40.74,40.69,40.73,73597.0,35.947,35.9558,35.9117,35.947,73597.0
2018-02-21 10:00:00,40.73,40.75,40.53,40.56,161146.0,35.947,35.9646,35.7704,35.7969,161146.0
2018-02-21 10:05:00,40.56,40.58,40.51,40.57,109524.0,35.7969,35.8146,35.7528,35.8058,109524.0
2018-02-21 10:10:00,40.57,40.61,40.53,40.54,66333.0,35.8058,35.8411,35.7704,35.7793,66333.0
2018-02-21 10:15:00,40.55,40.67,40.55,40.67,79943.0,35.7881,35.894,35.7881,35.894,79943.0
2018-02-21 10:20:00,40.67,40.78,40.64,40.75,134899.0,35.894,35.9911,35.8675,35.9646,134899.0
2018-02-21 10:25:00,40.75,40.8,40.64,40.74,82099.0,35.9646,36.0087,35.8675,35.9558,82099.0
2018-02-21 10:30:00,40.73,40.79,40.69,40.79,101421.0,35.947,35.9999,35.9117,35.9999,101421.0
2018-02-21 10:35:00,40.78,40.83,40.76,40.83,98470.0,35.9911,36.0352,35.9734,36.0352,98470.0
2018-02-21 10:40:00,40.83,40.83,40.72,40.75,90546.0,36.0352,36.0352,35.9381,35.9646,90546.0
2018-02-21 10:45:00,40.75,40.77,40.7,40.7,57993.0,35.9646,35.9823,35.9205,35.9205,57993.0
2018-02-21 10:50:00,40.71,40.77,40.7,40.75,80177.0,35.9293,35.9823,35.9205,35.9646,80177.0
2018-02-21 10:55:00,40.74,40.8,40.68,40.71,81759.0,35.9558,36.0087,35.9028,35.9293,81759.0
2018-02-21 11:00:00,40.71,40.72,40.67,40.7,85767.0,35.9293,35.9381,35.894,35.9205,85767.0
2018-02-21 11:05:00,40.7,40.75,40.7,40.73,46548.0,35.9205,35.9646,35.9205,35.947,46548.0
2018-02-21 11:10:00,40.72,40.73,40.63,40.64,136035.0,35.9381,35.947,35.8587,35.8675,136035.0
2018-02-21 11:15:00,40.65,40.68,40.62,40.68,66247.0,35.8764,35.9028,35.8499,35.9028,66247.0
2018-02-21 11:20:00,40.68,40.71,40.68,40.71,53707.0,35.9028,35.9293,35.9028,35.9293,53707.0
2018-02-21 11:25:00,40.71,40.8,40.7,40.8,72260.0,35.9293,36.0087,35.9205,36.0087,72260.0
2018-02-21 11:30:00,40.8,40.84,40.78,40.79,115268.0,36.0087,36.044,35.9911,35.9999,115268.0
2018-02-21 11:35:00,40.79,40.86,40.78,40.82,135283.0,35.9999,36.0617,35.9911,36.0264,135283.0
2018-02-21 11:40:00,40.83,40.85,40.79,40.8,66851.0,36.0352,36.0529,35.9999,36.0087,66851.0
2018-02-21 11:45:00,40.8,40.88,40.79,40.85,66000.0,36.0087,36.0793,35.9999,36.0529,66000.0
2018-02-21 11:50:00,40.86,40.9,40.84,40.89,56705.0,36.0617,36.097,36.044,36.0882,56705.0
2018-02-21 11:55:00,40.89,40.91,40.85,40.88,98622.0,36.0882,36.1058,36.0529,36.0793,98622.0
2018-02-21 12:00:00,40.87,40.91,40.86,40.89,66515.0,36.0705,36.1058,36.0617,36.0882,66515.0
2018-02-21 12:05:00,40.9,40.94,40.89,40.91,57387.0,36.097,36.1323,36.0882,36.1058,57387.0
2018-02-21 12:10:00,40.91,40.95,40.9,40.91,49943.0,36.1058,36.1411,36.097,36.1058,49943.0
2018-02-21 12:15:00,40.9,40.98,40.89,40.98,56569.0,36.097,36.1676,36.0882,36.1676,56569.0
2018-02-21 12:20:00,40.98,40.99,40.89,40.9,43243.0,36.1676,36.1764,36.0882,36.097,43243.0
2018-02-21 12:25:00,40.9,40.91,40.87,40.9,43294.0,36.097,36.1058,36.0705,36.097,43294.0
2018-02-21 12:30:00,40.9,40.93,40.88,40.92,48218.0,36.097,36.1235,36.0793,36.1147,48218.0
2018-02-21 12:35:00,40.92,40.96,40.91,40.93,61124.0,36.1147,36.15,36.1058,36.1235,61124.0
2018-02-21 12:40:00,40.94,40.97,40.85,40.85,68034.0,36.1323,36.1588,36.0529,36.0529,68034.0
2018-02-21 12:45:00,40.85,40.93,40.85,40.92,47424.0,36.0529,36.1235,36.0529,36.1147,47424.0
2018-02-21 12:50:00,40.93,40.94,40.89,40.93,57323.0,36.1235,36.1323,36.0882,36.1235,57323.0
2018-02-21 12:55:00,40.94,40.99,40.94,40.97,56939.0,36.1323,36.1764,36.1323,36.1588,56939.0
2018-02-21 13:00:00,40.98,40.99,40.94,40.94,32284.0,36.1676,36.1764,36.1323,36.1323,32284.0
2018-02-21 13:05:00,40.95,40.97,40.93,40.94,48369.0,36.1411,36.1588,36.1235,36.1323,48369.0
2018-02-21 13:10:00,40.94,40.95,40.92,40.93,37317.0,36.1323,36.1411,36.1147,36.1235,37317.0
2018-02-21 13:15:00,40.93,40.99,40.93,40.99,60898.0,36.1235,36.1764,36.1235,36.1764,60898.0
2018-02-21 13:20:00,40.99,41.0,40.98,41.0,66309.0,36.1764,36.1853,36.1676,36.1853,66309.0
2018-02-21 13:25:00,40.99,41.01,40.98,41.0,78887.0,36.1764,36.1941,36.1676,36.1853,78887.0
2018-02-21 13:30:00,41.0,41.08,41.0,41.01,130911.0,36.1853,36.2559,36.1853,36.1941,130911.0
2018-02-21 13:35:00,41.01,41.08,41.0,41.04,70230.0,36.1941,36.2559,36.1853,36.2206,70230.0
2018-02-21 13:40:00,41.04,41.04,40.97,40.98,38612.0,36.2206,36.2206,36.1588,36.1676,38612.0
2018-02-21 13:45:00,40.99,41.04,40.98,41.03,53830.0,36.1764,36.2206,36.1676,36.2117,53830.0
2018-02-21 13:50:00,41.02,41.05,41.01,41.03,40093.0,36.2029,36.2294,36.1941,36.2117,40093.0
2018-02-21 13:55:00,41.02,41.02,40.98,41.01,34029.0,36.2029,36.2029,36.1676,36.1941,34029.0
2018-02-21 14:00:00,41.01,41.1,40.93,41.09,96478.0,36.1941,36.2735,36.1235,36.2647,96478.0
2018-02-21 14:05:00,41.09,41.23,41.06,41.19,129322.0,36.2647,36.3882,36.2382,36.3529,129322.0
2018-02-21 14:10:00,41.2,41.3,41.13,41.15,113570.0,36.3618,36.45,36.3,36.3176,113570.0
2018-02-21 14:15:00,41.16,41.23,41.14,41.21,55376.0,36.3265,36.3882,36.3088,36.3706,55376.0
2018-02-21 14:20:00,41.21,41.24,41.16,41.2,70774.0,36.3706,36.3971,36.3265,36.3618,70774.0
2018-02-21 14:25:00,41.2,41.25,41.1,41.12,65136.0,36.3618,36.4059,36.2735,36.2912,65136.0
2018-02-21 14:30:00,41.12,41.15,41.07,41.13,74847.0,36.2912,36.3176,36.247,36.3,74847.0
2018-02-21 14:35:00,41.14,41.15,41.07,41.13,51735.0,36.3088,36.3176,36.247,36.3,51735.0
2018-02-21 14:40:00,41.13,41.16,41.08,41.11,56036.0,36.3,36.3265,36.2559,36.2823,56036.0
2018-02-21 14:45:00,41.1,41.11,41.01,41.03,84250.0,36.2735,36.2823,36.1941,36.2117,84250.0
2018-02-21 14:50:00,41.02,41.05,40.94,41.01,72019.0,36.2029,36.2294,36.1323,36.1941,72019.0
2018-02-21 14:55:00,41.02,41.11,41.02,41.04,53227.0,36.2029,36.2823,36.2029,36.2206,53227.0
2018-02-21 15:00:00,41.04,41.05,40.88,40.88,143485.0,36.2206,36.2294,36.0793,36.0793,143485.0
2018-02-21 15:05:00,40.88,40.91,40.8,40.84,111281.0,36.0793,36.1058,36.0087,36.044,111281.0
2018-02-21 15:10:00,40.84,40.84,40.72,40.81,112127.0,36.044,36.044,35.9381,36.0176,112127.0
2018-02-21 15:15:00,40.8,40.81,40.75,40.76,73719.0,36.0087,36.0176,35.9646,35.9734,73719.0
2018-02-21 15:20:00,40.76,40.8,40.69,40.73,112564.0,35.9734,36.0087,35.9117,35.947,112564.0
2018-02-21 15:25:00,40.72,40.86,40.69,40.85,110580.0,35.9381,36.0617,35.9117,36.0529,110580.0
2018-02-21 15:30:00,40.85,40.91,40.84,40.88,96007.0,36.0529,36.1058,36.044,36.0793,96007.0
2018-02-21 15:35:00,40.88,40.91,40.78,40.79,107606.0,36.0793,36.1058,35.9911,35.9999,107606.0
2018-02-21 15:40:00,40.78,40.79,40.69,40.71,143572.0,35.9911,35.9999,35.9117,35.9293,143572.0
2018-02-21 15:45:00,40.71,40.82,40.7,40.76,189672.0,35.9293,36.0264,35.9205,35.9734,189672.0
2018-02-21 15:50:00,40.75,40.79,40.69,40.73,223971.0,35.9646,35.9999,35.9117,35.947,223971.0
2018-02-21 15:55:00,40.73,40.74,40.55,40.57,553279.0,35.947,35.9558,35.7881,35.8058,553279.0
2018-02-22 09:30:00,40.66,40.74,40.59,40.67,151673.0,35.8852,35.9558,35.8234,35.894,151673.0
2018-02-22 09:35:00,40.68,40.75,40.62,40.73,109370.0,35.9028,35.9646,35.8499,35.947,109370.0
2018-02-22 09:40:00,40.73,40.8,40.68,40.73,84520.0,35.947,36.0087,35.9028,35.947,84520.0
2018-02-22 09:45:00,40.74,40.74,40.58,40.6,87642.0,35.9558,35.9558,35.8146,35.8322,87642.0
2018-02-22 09:50:00,40.59,40.61,40.53,40.58,81465.0,35.8234,35.8411,35.7704,35.8146,81465.0
2018-02-22 09:55:00,40.58,40.65,40.5,40.62,201376.0,35.8146,35.8764,35.744,35.8499,201376.0
2018-02-22 10:00:00,40.63,40.72,40.6,40.72,151403.0,35.8587,35.9381,35.8322,35.9381,151403.0
2018-02-22 10:05:00,40.72,40.79,40.69,40.77,53750.0,35.9381,35.9999,35.9117,35.9823,53750.0
2018-02-22 10:10:00,40.77,40.83,40.64,40.67,81009.0,35.9823,36.0352,35.8675,35.894,81009.0
2018-02-22 10:15:00,40.68,40.71,40.58,40.59,78550.0,35.9028,35.9293,35.8146,35.8234,78550.0
2018-02-22 10:20:00,40.59,40.72,40.57,40.72,75306.0,35.8234,35.9381,35.8058,35.9381,75306.0
2018-02-22 10:25:00,40.72,40.77,40.67,40.68,59257.0,35.9381,35.9823,35.894,35.9028,59257.0
2018-02-22 10:30:00,40.69,40.7,40.62,40.64,51026.0,35.9117,35.9205,35.8499,35.8675,51026.0
2018-02-22 10:35:00,40.63,40.72,40.62,40.7,69384.0,35.8587,35.9381,35.8499,35.9205,69384.0
2018-02-22 10:40:00,40.71,40.71,40.64,40.67,57823.0,35.9293,35.9293,35.8675,35.894,57823.0
2018-02-22 10:45:00,40.67,40.72,40.64,40.72,68299.0,35.894,35.9381,35.8675,35.9381,68299.0
2018-02-22 10:50:00,40.72,40.75,40.65,40.67,61034.0,35.9381,35.9646,35.8764,35.894,61034.0
2018-02-22 10:55:00,40.67,40.69,40.62,40.66,40799.0,35.894,35.9117,35.8499,35.8852,40799.0
2018-02-22 11:00:00,40.66,40.81,40.66,40.77,132418.0,35.8852,36.0176,35.8852,35.9823,132418.0
2018-02-22 11:05:00,40.77,40.87,40.72,40.87,127769.0,35.9823,36.0705,35.9381,36.0705,127769.0
2018-02-22 11:10:00,40.86,40.95,40.85,40.91,163582.0,36.0617,36.1411,36.0529,36.1058,163582.0
2018-02-22 11:15:00,40.92,41.0,40.88,40.91,66363.0,36.1147,36.1853,36.0793,36.1058,66363.0
2018-02-22 11:20:00,40.91,41.02,40.91,40.97,61695.0,36.1058,36.2029,36.1058,36.1588,61695.0
2018-02-22 11:25:00,40.98,41.02,40.97,41.02,69656.0,36.1676,36.2029,36.1588,36.2029,69656.0
2018-02-22 11:30:00,41.01,41.04,40.95,40.97,52760.0,36.1941,36.2206,36.1411,36.1588,52760.0
2018-02-22 11:35:00,40.97,41.0,40.93,41.0,52174.0,36.1588,36.1853,36.1235,36.1853,52174.0
2018-02-22 11:40:00,41.0,41.06,40.99,41.05,61016.0,36.1853,36.2382,36.1764,36.2294,61016.0
2018-02-22 11:45:00,41.06,41.1,41.02,41.1,42053.0,36.2382,36.2735,36.2029,36.2735,42053.0
2018-02-22 11:50:00,41.09,41.16,41.07,41.15,51221.0,36.2647,36.3265,36.247,36.3176,51221.0
2018-02-22 11:55:00,41.16,41.18,41.13,41.14,78753.0,36.3265,36.3441,36.3,36.3088,78753.0
2018-02-22 12:00:00,41.14,41.2,41.13,41.14,51303.0,36.3088,36.3618,36.3,36.3088,51303.0
2018-02-22 12:05:00,41.14,41.17,41.1,41.17,44190.0,36.3088,36.3353,36.2735,36.3353,44190.0
2018-02-22 12:10:00,41.16,41.17,41.08,41.12,57746.0,36.3265,36.3353,36.2559,36.2912,57746.0
2018-02-22 12:15:00,41.13,41.18,41.1,41.1,46223.0,36.3,36.3441,36.2735,36.2735,46223.0
2018-02-22 12:20:00,41.11,41.17,41.1,41.15,49796.0,36.2823,36.3353,36.2735,36.3176,49796.0
2018-02-22 12:25:00,41.14,41.18,41.1,41.12,33582.0,36.3088,36.3441,36.2735,36.2912,33582.0
2018-02-22 12:30:00,41.12,41.13,41.03,41.06,66506.0,36.2912,36.3,36.2117,36.2382,66506.0
2018-02-22 12:35:00,41.05,41.13,41.03,41.12,208343.0,36.2294,36.3,36.2117,36.2912,208343.0
2018-02-22 12:40:00,41.12,41.12,41.07,41.09,38526.0,36.2912,36.2912,36.247,36.2647,38526.0
2018-02-22 12:45:00,41.09,41.11,41.01,41.01,64330.0,36.2647,36.2823,36.1941,36.1941,64330.0
2018-02-22 12:50:00,41.0,41.03,40.94,41.0,102652.0,36.1853,36.2117,36.1323,36.1853,102652.0
2018-02-22 12:55:00,41.0,41.04,40.93,40.94,72477.0,36.1853,36.2206,36.1235,36.1323,72477.0
2018-02-22 13:00:00,40.94,41.03,40.94,41.01,71834.0,36.1323,36.2117,36.1323,36.1941,71834.0
2018-02-22 13:05:00,41.01,41.04,40.96,41.03,54176.0,36.1941,36.2206,36.15,36.2117,54176.0
2018-02-22 13:10:00,41.03,41.03,40.9,40.91,58646.0,36.2117,36.2117,36.097,36.1058,58646.0
2018-02-22 13:15:00,40.91,40.98,40.86,40.94,65788.0,36.1058,36.1676,36.0617,36.1323,65788.0
2018-02-22 13:20:00,40.94,40.96,40.9,40.93,63518.0,36.1323,36.15,36.097,36.1235,63518.0
2018-02-22 13:25:00,40.93,41.02,40.91,40.99,55278.0,36.1235,36.2029,36.1058,36.1764,55278.0
2018-02-22 13:30:00,40.99,41.02,40.88,40.88,50167.0,36.1764,36.2029,36.0793,36.0793,50167.0
2018-02-22 13:35:00,40.89,40.96,40.88,40.95,55531.0,36.0882,36.15,36.0793,36.1411,55531.0
2018-02-22 13:40:00,40.95,40.95,40.88,40.91,57986.0,36.1411,36.1411,36.0793,36.1058,57986.0
2018-02-22 13:45:00,40.91,40.93,40.87,40.88,56058.0,36.1058,36.1235,36.0705,36.0793,56058.0
2018-02-22 13:50:00,40.87,40.99,40.87,40.99,48829.0,36.0705,36.1764,36.0705,36.1764,48829.0
2018-02-22 13:55:00,40.99,41.04,40.96,40.96,51068.0,36.1764,36.2206,36.15,36.15,51068.0
2018-02-22 14:00:00,40.96,41.02,40.94,41.02,55684.0,36.15,36.2029,36.1323,36.2029,55684.0
2018-02-22 14:05:00,41.02,41.02,40.93,40.93,47071.0,36.2029,36.2029,36.1235,36.1235,47071.0
2018-02-22 14:10:00,40.94,40.96,40.89,40.95,41245.0,36.1323,36.15,36.0882,36.1411,41245.0
2018-02-22 14:15:00,40.96,41.0,40.92,41.0,47659.0,36.15,36.1853,36.1147,36.1853,47659.0
2018-02-22 14:20:00,41.0,41.0,40.93,40.99,32087.0,36.1853,36.1853,36.1235,36.1764,32087.0
2018-02-22 14:25:00,40.98,41.09,40.98,41.08,68316.0,36.1676,36.2647,36.1676,36.2559,68316.0
2018-02-22 14:30:00,41.08,41.11,41.04,41.1,57762.0,36.2559,36.2823,36.2206,36.2735,57762.0
2018-02-22 14:35:00,41.1,41.1,41.01,41.05,36695.0,36.2735,36.2735,36.1941,36.2294,36695.0
2018-02-22 14:40:00,41.05,41.06,41.0,41.02,49198.0,36.2294,36.2382,36.1853,36.2029,49198.0
2018-02-22 14:45:00,41.01,41.01,40.97,40.98,53526.0,36.1941,36.1941,36.1588,36.1676,53526.0
2018-02-22 14:50:00,40.99,41.01,40.96,40.99,56454.0,36.1764,36.1941,36.15,36.1764,56454.0
2018-02-22 14:55:00,41.0,41.0,40.86,40.9,94981.0,36.1853,36.1853,36.0617,36.097,94981.0
2018-02-22 15:00:00,40.89,40.93,40.82,40.88,74795.0,36.0882,36.1235,36.0264,36.0793,74795.0
2018-02-22 15:05:00,40.89,40.92,40.85,40.86,92735.0,36.0882,36.1147,36.0529,36.0617,92735.0
2018-02-22 15:10:00,40.85,40.95,40.85,40.95,98115.0,36.0529,36.1411,36.0529,36.1411,98115.0
2018-02-22 15:15:00,40.95,40.97,40.89,40.96,55558.0,36.1411,36.1588,36.0882,36.15,55558.0
2018-02-22 15:20:00,40.97,41.03,40.95,41.0,67013.0,36.1588,36.2117,36.1411,36.1853,67013.0
2018-02-22 15:25:00,40.99,41.1,40.95,41.0,109021.0,36.1764,36.2735,36.1411,36.1853,109021.0
2018-02-22 15:30:00,41.01,41.06,40.95,41.04,96738.0,36.1941,36.2382,36.1411,36.2206,96738.0
2018-02-22 15:35:00,41.04,41.05,40.94,41.02,120714.0,36.2206,36.2294,36.1323,36.2029,120714.0
2018-02-22 15:40:00,41.03,41.07,40.98,41.0,154354.0,36.2117,36.247,36.1676,36.1853,154354.0
2018-02-22 15:45:00,40.99,40.99,40.85,40.85,243876.0,36.1764,36.1764,36.0529,36.0529,243876.0
2018-02-22 15:50:00,40.86,41.0,40.85,40.94,223219.0,36.0617,36.1853,36.0529,36.1323,223219.0
2018-02-22 15:55:00,40.94,40.95,40.87,40.92,403466.0,36.1323,36.1411,36.0705,36.1147,403466.0
2018-02-23 09:30:00,41.05,41.14,40.93,41.04,210036.0,36.2294,36.3088,36.1235,36.2206,210036.0
2018-02-23 09:35:00,41.05,41.07,40.78,40.92,103773.0,36.2294,36.247,35.9911,36.1147,103773.0
2018-02-23 09:40:00,40.92,41.01,40.91,40.98,80372.0,36.1147,36.1941,36.1058,36.1676,80372.0
2018-02-23 09:45:00,40.98,41.04,40.88,40.9,62280.0,36.1676,36.2206,36.0793,36.097,62280.0
2018-02-23 09:50:00,40.9,40.97,40.86,40.95,58014.0,36.097,36.1588,36.0617,36.1411,58014.0
2018-02-23 09:55:00,40.95,40.96,40.89,40.95,41013.0,36.1411,36.15,36.0882,36.1411,41013.0
2018-02-23 10:00:00,40.95,40.96,40.87,40.92,35639.0,36.1411,36.15,36.0705,36.1147,35639.0
2018-02-23 10:05:00,40.92,40.92,40.85,40.87,32783.0,36.1147,36.1147,36.0529,36.0705,32783.0
2018-02-23 10:10:00,40.87,40.94,40.81,40.85,83181.0,36.0705,36.1323,36.0176,36.0529,83181.0
2018-02-23 10:15:00,40.85,40.86,40.74,40.83,62676.0,36.0529,36.0617,35.9558,36.0352,62676.0
2018-02-23 10:20:00,40.83,40.89,40.82,40.84,80901.0,36.0352,36.0882,36.0264,36.044,80901.0
2018-02-23 10:25:00,40.84,40.87,40.82,40.87,58449.0,36.044,36.0705,36.0264,36.0705,58449.0
2018-02-23 10:30:00,40.86,40.89,40.83,40.85,61641.0,36.0617,36.0882,36.0352,36.0529,61641.0
2018-02-23 10:35:00,40.86,40.91,40.85,40.87,35218.0,36.0617,36.1058,36.0529,36.0705,35218.0
2018-02-23 10:40:00,40.88,40.91,40.86,40.91,48924.0,36.0793,36.1058,36.0617,36.1058,48924.0
2018-02-23 10:45:00,40.91,40.92,40.83,40.83,111859.0,36.1058,36.1147,36.0352,36.0352,111859.0
2018-02-23 10:50:00,40.83,40.89,40.79,40.82,76065.0,36.0352,36.0882,35.9999,36.0264,76065.0
2018-02-23 10:55:00,40.82,40.83,40.74,40.76,77391.0,36.0264,36.0352,35.9558,35.9734,77391.0
2018-02-23 11:00:00,40.76,40.83,40.75,40.81,43230.0,35.9734,36.0352,35.9646,36.0176,43230.0
2018-02-23 11:05:00,40.82,40.85,40.78,40.8,50006.0,36.0264,36.0529,35.9911,36.0087,50006.0
2018-02-23 11:10:00,40.8,40.8,40.73,40.77,64825.0,36.0087,36.0087,35.947,35.9823,64825.0
2018-02-23 11:15:00,40.77,40.81,40.72,40.75,86408.0,35.9823,36.0176,35.9381,35.9646,86408.0
2018-02-23 11:20:00,40.76,40.8,40.76,40.79,42063.0,35.9734,36.0087,35.9734,35.9999,42063.0
2018-02-23 11:25:00,40.79,40.83,40.77,40.77,90414.0,35.9999,36.0352,35.9823,35.9823,90414.0
2018-02-23 11:30:00,40.77,40.8,40.73,40.76,62192.0,35.9823,36.0087,35.947,35.9734,62192.0
2018-02-23 11:35:00,40.76,40.87,40.75,40.87,52153.0,35.9734,36.0705,35.9646,36.0705,52153.0
2018-02-23 11:40:00,40.87,40.89,40.84,40.85,38670.0,36.0705,36.0882,36.044,36.0529,38670.0
2018-02-23 11:45:00,40.85,40.87,40.83,40.85,24282.0,36.0529,36.0705,36.0352,36.0529,24282.0
2018-02-23 11:50:00,40.84,40.92,40.84,40.91,31703.0,36.044,36.1147,36.044,36.1058,31703.0
2018-02-23 11:55:00,40.9,40.94,40.87,40.9,37053.0,36.097,36.1323,36.0705,36.097,37053.0
2018-02-23 12:00:00,40.9,40.94,40.89,40.93,14029.0,36.097,36.1323,36.0882,36.1235,14029.0
2018-02-23 12:05:00,40.94,40.96,40.89,40.89,50987.0,36.1323,36.15,36.0882,36.0882,50987.0
2018-02-23 12:10:00,40.9,40.93,40.88,40.88,40270.0,36.097,36.1235,36.0793,36.0793,40270.0
2018-02-23 12:15:00,40.89,40.91,40.87,40.87,29660.0,36.0882,36.1058,36.0705,36.0705,29660.0
2018-02-23 12:20:00,40.88,40.88,40.82,40.84,98630.0,36.0793,36.0793,36.0264,36.044,98630.0
2018-02-23 12:25:00,40.84,40.85,40.76,40.77,152466.0,36.044,36.0529,35.9734,35.9823,152466.0
2018-02-23 12:30:00,40.77,40.8,40.72,40.73,77663.0,35.9823,36.0087,35.9381,35.947,77663.0
2018-02-23 12:35:00,40.73,40.73,40.66,40.66,75529.0,35.947,35.947,35.8852,35.8852,75529.0
2018-02-23 12:40:00,40.66,40.69,40.64,40.65,48209.0,35.8852,35.9117,35.8675,35.8764,48209.0
2018-02-23 12:45:00,40.64,40.68,40.63,40.67,47999.0,35.8675,35.9028,35.8587,35.894,47999.0
2018-02-23 12:50:00,40.67,40.68,40.63,40.65,99897.0,35.894,35.9028,35.8587,35.8764,99897.0
2018-02-23 12:55:00,40.65,40.65,40.6,40.61,62933.0,35.8764,35.8764,35.8322,35.8411,62933.0
2018-02-23 13:00:00,40.6,40.65,40.6,40.63,61248.0,35.8322,35.8764,35.8322,35.8587,61248.0
2018-02-23 13:05:00,40.63,40.63,40.58,40.59,55902.0,35.8587,35.8587,35.8146,35.8234,55902.0
2018-02-23 13:10:00,40.6,40.63,40.59,40.61,40034.0,35.8322,35.8587,35.8234,35.8411,40034.0
2018-02-23 13:15:00,40.61,40.68,40.61,40.66,48487.0,35.8411,35.9028,35.8411,35.8852,48487.0
2018-02-23 13:20:00,40.66,40.68,40.64,40.66,37684.0,35.8852,35.9028,35.8675,35.8852,37684.0
2018-02-23 13:25:00,40.66,40.66,40.61,40.64,48353.0,35.8852,35.8852,35.8411,35.8675,48353.0
2018-02-23 13:30:00,40.64,40.68,40.63,40.67,57517.0,35.8675,35.9028,35.8587,35.894,57517.0
2018-02-23 13:35:00,40.68,40.7,40.67,40.68,28628.0,35.9028,35.9205,35.894,35.9028,28628.0
2018-02-23 13:40:00,40.69,40.72,40.68,40.7,24109.0,35.9117,35.9381,35.9028,35.9205,24109.0
2018-02-23 13:45:00,40.7,40.72,40.69,40.71,30248.0,35.9205,35.9381,35.9117,35.9293,30248.0
2018-02-23 13:50:00,40.7,40.73,40.68,40.68,63723.0,35.9205,35.947,35.9028,35.9028,63723.0
2018-02-23 13:55:00,40.68,40.73,40.67,40.73,26211.0,35.9028,35.947,35.894,35.947,26211.0
2018-02-23 14:00:00,40.73,40.75,40.68,40.7,42320.0,35.947,35.9646,35.9028,35.9205,42320.0
2018-02-23 14:05:00,40.7,40.7,40.64,40.67,41035.0,35.9205,35.9205,35.8675,35.894,41035.0
2018-02-23 14:10:00,40.67,40.68,40.65,40.67,35780.0,35.894,35.9028,35.8764,35.894,35780.0
2018-02-23 14:15:00,40.68,40.7,40.65,40.68,47865.0,35.9028,35.9205,35.8764,35.9028,47865.0
2018-02-23 14:20:00,40.67,40.74,40.66,40.74,30083.0,35.894,35.9558,35.8852,35.9558,30083.0
2018-02-23 14:25:00,40.73,40.75,40.71,40.74,35426.0,35.947,35.9646,35.9293,35.9558,35426.0
2018-02-23 14:30:00,40.73,40.77,40.73,40.76,38521.0,35.947,35.9823,35.947,35.9734,38521.0
2018-02-23 14:35:00,40.77,40.79,40.72,40.76,126484.0,35.9823,35.9999,35.9381,35.9734,126484.0
2018-02-23 14:40:00,40.75,40.76,40.72,40.73,48168.0,35.9646,35.9734,35.9381,35.947,48168.0
2018-02-23 14:45:00,40.73,40.79,40.7,40.79,106941.0,35.947,35.9999,35.9205,35.9999,106941.0
2018-02-23 14:50:00,40.79,40.85,40.79,40.81,79783.0,35.9999,36.0529,35.9999,36.0176,79783.0
2018-02-23 14:55:00,40.82,40.83,40.79,40.8,46858.0,36.0264,36.0352,35.9999,36.0087,46858.0
2018-02-23 15:00:00,40.81,40.84,40.8,40.84,43028.0,36.0176,36.044,36.0087,36.044,43028.0
2018-02-23 15:05:00,40.84,40.86,40.82,40.85,48646.0,36.044,36.0617,36.0264,36.0529,48646.0
2018-02-23 15:10:00,40.84,40.86,40.78,40.79,48304.0,36.044,36.0617,35.9911,35.9999,48304.0
2018-02-23 15:15:00,40.79,40.79,40.76,40.77,63816.0,35.9999,35.9999,35.9734,35.9823,63816.0
2018-02-23 15:20:00,40.77,40.79,40.76,40.77,61395.0,35.9823,35.9999,35.9734,35.9823,61395.0
2018-02-23 15:25:00,40.77,40.81,40.76,40.79,70013.0,35.9823,36.0176,35.9734,35.9999,70013.0
2018-02-23 15:30:00,40.79,40.83,40.73,40.73,82146.0,35.9999,36.0352,35.947,35.947,82146.0
2018-02-23 15:35:00,40.74,40.79,40.73,40.77,98837.0,35.9558,35.9999,35.947,35.9823,98837.0
2018-02-23 15:40:00,40.77,40.81,40.77,40.81,96489.0,35.9823,36.0176,35.9823,36.0176,96489.0
2018-02-23 15:45:00,40.81,40.85,40.81,40.83,138786.0,36.0176,36.0529,36.0176,36.0352,138786.0
2018-02-23 15:50:00,40.82,40.86,40.81,40.84,167464.0,36.0264,36.0617,36.0176,36.044,167464.0
2018-02-23 15:55:00,40.84,40.91,40.82,40.91,299041.0,36.044,36.1058,36.0264,36.1058,299041.0
2018-02-26 09:30:00,41.08,41.11,40.92,40.92,252461.0,36.2559,36.2823,36.1147,36.1147,252461.0
2018-02-26 09:35:00,40.92,41.02,40.88,41.0,128574.0,36.1147,36.2029,36.0793,36.1853,128574.0
2018-02-26 09:40:00,41.01,41.12,40.96,41.05,153352.0,36.1941,36.2912,36.15,36.2294,153352.0
2018-02-26 09:45:00,41.06,41.08,40.92,41.02,213521.0,36.2382,36.2559,36.1147,36.2029,213521.0
2018-02-26 09:50:00,41.02,41.02,40.89,40.89,141782.0,36.2029,36.2029,36.0882,36.0882,141782.0
2018-02-26 09:55:00,40.88,40.94,40.86,40.91,131911.0,36.0793,36.1323,36.0617,36.1058,131911.0
2018-02-26 10:00:00,40.91,40.96,40.87,40.9,117977.0,36.1058,36.15,36.0705,36.097,117977.0
2018-02-26 10:05:00,40.89,40.97,40.89,40.95,59640.0,36.0882,36.1588,36.0882,36.1411,59640.0
2018-02-26 10:10:00,40.94,40.95,40.89,40.9,92914.0,36.1323,36.1411,36.0882,36.097,92914.0
2018-02-26 10:15:00,40.9,40.91,40.83,40.87,88920.0,36.097,36.1058,36.0352,36.0705,88920.0
2018-02-26 10:20:00,40.87,40.87,40.8,40.82,41318.0,36.0705,36.0705,36.0087,36.0264,41318.0
2018-02-26 10:25:00,40.82,40.83,40.77,40.8,66588.0,36.0264,36.0352,35.9823,36.0087,66588.0
2018-02-26 10:30:00,40.79,40.88,40.77,40.87,97465.0,35.9999,36.0793,35.9823,36.0705,97465.0
2018-02-26 10:35:00,40.88,40.9,40.84,40.86,76530.0,36.0793,36.097,36.044,36.0617,76530.0
2018-02-26 10:40:00,40.86,40.86,40.82,40.86,36521.0,36.0617,36.0617,36.0264,36.0617,36521.0
2018-02-26 10:45:00,40.86,40.88,40.83,40.85,54160.0,36.0617,36.0793,36.0352,36.0529,54160.0
2018-02-26 10:50:00,40.86,40.88,40.82,40.85,53763.0,36.0617,36.0793,36.0264,36.0529,53763.0
2018-02-26 10:55:00,40.86,40.87,40.83,40.84,43041.0,36.0617,36.0705,36.0352,36.044,43041.0
2018-02-26 11:00:00,40.85,40.91,40.82,40.9,83324.0,36.0529,36.1058,36.0264,36.097,83324.0
2018-02-26 11:05:00,40.9,40.93,40.88,40.9,57461.0,36.097,36.1235,36.0793,36.097,57461.0
2018-02-26 11:10:00,40.91,40.93,40.87,40.92,62801.0,36.1058,36.1235,36.0705,36.1147,62801.0
2018-02-26 11:15:00,40.93,40.96,40.9,40.95,107556.0,36.1235,36.15,36.097,36.1411,107556.0
2018-02-26 11:20:00,40.95,40.99,40.94,40.98,58109.0,36.1411,36.1764,36.1323,36.1676,58109.0
2018-02-26 11:25:00,40.97,41.06,40.97,41.03,79360.0,36.1588,36.2382,36.1588,36.2117,79360.0
2018-02-26 11:30:00,41.03,41.04,40.96,40.96,39671.0,36.2117,36.2206,36.15,36.15,39671.0
2018-02-26 11:35:00,40.96,40.99,40.91,40.96,61104.0,36.15,36.1764,36.1058,36.15,61104.0
2018-02-26 11:40:00,40.97,41.0,40.95,40.98,75581.0,36.1588,36.1853,36.1411,36.1676,75581.0
2018-02-26 11:45:00,40.98,41.0,40.97,40.97,36137.0,36.1676,36.1853,36.1588,36.1588,36137.0
2018-02-26 11:50:00,40.98,41.1,40.97,41.08,76783.0,36.1676,36.2735,36.1588,36.2559,76783.0
2018-02-26 11:55:00,41.07,41.18,41.07,41.16,49027.0,36.247,36.3441,36.247,36.3265,49027.0
2018-02-26 12:00:00,41.15,41.19,41.12,41.14,53207.0,36.3176,36.3529,36.2912,36.3088,53207.0
2018-02-26 12:05:00,41.13,41.18,41.11,41.17,60890.0,36.3,36.3441,36.2823,36.3353,60890.0
2018-02-26 12:10:00,41.17,41.25,41.15,41.21,80356.0,36.3353,36.4059,36.3176,36.3706,80356.0
2018-02-26 12:15:00,41.21,41.24,41.19,41.22,57934.0,36.3706,36.3971,36.3529,36.3794,57934.0
2018-02-26 12:20:00,41.22,41.24,41.19,41.22,64334.0,36.3794,36.3971,36.3529,36.3794,64334.0
2018-02-26 12:25:00,41.22,41.29,41.22,41.28,54482.0,36.3794,36.4412,36.3794,36.4324,54482.0
2018-02-26 12:30:00,41.27,41.3,41.2,41.21,58384.0,36.4235,36.45,36.3618,36.3706,58384.0
2018-02-26 12:35:00,41.21,41.24,41.2,41.22,28539.0,36.3706,36.3971,36.3618,36.3794,28539.0
2018-02-26 12:40:00,41.23,41.3,41.2,41.3,29746.0,36.3882,36.45,36.3618,36.45,29746.0
2018-02-26 12:45:00,41.3,41.3,41.25,41.3,27768.0,36.45,36.45,36.4059,36.45,27768.0
2018-02-26 12:50:00,41.3,41.33,41.29,41.3,33107.0,36.45,36.4765,36.4412,36.45,33107.0
2018-02-26 12:55:00,41.3,41.32,41.3,41.3,34270.0,36.45,36.4677,36.45,36.45,34270.0
2018-02-26 13:00:00,41.3,41.33,41.3,41.31,21965.0,36.45,36.4765,36.45,36.4589,21965.0
2018-02-26 13:05:00,41.3,41.32,41.27,41.32,28902.0,36.45,36.4677,36.4235,36.4677,28902.0
2018-02-26 13:10:00,41.32,41.34,41.31,41.34,46018.0,36.4677,36.4853,36.4589,36.4853,46018.0
2018-02-26 13:15:00,41.34,41.38,41.31,41.32,50920.0,36.4853,36.5206,36.4589,36.4677,50920.0
2018-02-26 13:20:00,41.32,41.38,41.31,41.36,66410.0,36.4677,36.5206,36.4589,36.503,66410.0
2018-02-26 13:25:00,41.36,41.41,41.33,41.39,35066.0,36.503,36.5471,36.4765,36.5295,35066.0
2018-02-26 13:30:00,41.4,41.41,41.3,41.39,39119.0,36.5383,36.5471,36.45,36.5295,39119.0
2018-02-26 13:35:00,41.39,41.42,41.3,41.42,43388.0,36.5295,36.5559,36.45,36.5559,43388.0
2018-02-26 13:40:00,41.42,41.43,41.4,41.41,29787.0,36.5559,36.5648,36.5383,36.5471,29787.0
2018-02-26 13:45:00,41.41,41.42,41.38,41.38,43278.0,36.5471,36.5559,36.5206,36.5206,43278.0
2018-02-26 13:50:00,41.38,41.44,41.37,41.44,39654.0,36.5206,36.5736,36.5118,36.5736,39654.0
2018-02-26 13:55:00,41.44,41.47,41.43,41.44,31452.0,36.5736,36.6001,36.5648,36.5736,31452.0
2018-02-26 14:00:00,41.44,41.49,41.3,41.48,76103.0,36.5736,36.6177,36.45,36.6089,76103.0
2018-02-26 14:05:00,41.48,41.49,41.46,41.48,37042.0,36.6089,36.6177,36.5912,36.6089,37042.0
2018-02-26 14:10:00,41.48,41.49,41.46,41.48,36095.0,36.6089,36.6177,36.5912,36.6089,36095.0
2018-02-26 14:15:00,41.48,41.49,41.43,41.44,83482.0,36.6089,36.6177,36.5648,36.5736,83482.0
2018-02-26 14:20:00,41.44,41.5,41.43,41.5,60203.0,36.5736,36.6265,36.5648,36.6265,60203.0
2018-02-26 14:25:00,41.5,41.51,41.45,41.47,82027.0,36.6265,36.6354,36.5824,36.6001,82027.0
2018-02-26 14:30:00,41.46,41.5,41.46,41.48,63210.0,36.5912,36.6265,36.5912,36.6089,63210.0
2018-02-26 14:35:00,41.48,41.49,41.39,41.39,84720.0,36.6089,36.6177,36.5295,36.5295,84720.0
2018-02-26 14:40:00,41.39,41.41,41.35,41.37,74868.0,36.5295,36.5471,36.4942,36.5118,74868.0
2018-02-26 14:45:00,41.36,41.4,41.34,41.4,73463.0,36.503,36.5383,36.4853,36.5383,73463.0
2018-02-26 14:50:00,41.4,41.43,41.38,41.42,141967.0,36.5383,36.5648,36.5206,36.5559,141967.0
2018-02-26 14:55:00,41.41,41.42,41.38,41.4,51583.0,36.5471,36.5559,36.5206,36.5383,51583.0
2018-02-26 15:00:00,41.4,41.44,41.39,41.41,110577.0,36.5383,36.5736,36.5295,36.5471,110577.0
2018-02-26 15:05:00,41.41,41.48,41.39,41.45,108095.0,36.5471,36.6089,36.5295,36.5824,108095.0
2018-02-26 15:10:00,41.45,41.47,41.43,41.43,191811.0,36.5824,36.6001,36.5648,36.5648,191811.0
2018-02-26 15:15:00,41.42,41.45,41.41,41.45,41507.0,36.5559,36.5824,36.5471,36.5824,41507.0
2018-02-26 15:20:00,41.45,41.49,41.44,41.46,136593.0,36.5824,36.6177,36.5736,36.5912,136593.0
2018-02-26 15:25:00,41.46,41.47,41.43,41.46,70402.0,36.5912,36.6001,36.5648,36.5912,70402.0
2018-02-26 15:30:00,41.45,41.54,41.44,41.53,128673.0,36.5824,36.6618,36.5736,36.653,128673.0
2018-02-26 15:35:00,41.54,41.59,41.49,41.59,131497.0,36.6618,36.706,36.6177,36.706,131497.0
2018-02-26 15:40:00,41.59,41.62,41.51,41.52,120929.0,36.706,36.7324,36.6354,36.6442,120929.0
2018-02-26 15:45:00,41.52,41.55,41.47,41.47,201232.0,36.6442,36.6707,36.6001,36.6001,201232.0
2018-02-26 15:50:00,41.48,41.5,41.47,41.5,168467.0,36.6089,36.6265,36.6001,36.6265,168467.0
2018-02-26 15:55:00,41.5,41.58,41.5,41.55,454977.0,36.6265,36.6971,36.6265,36.6707,454977.0
2018-02-27 09:30:00,41.48,41.5,41.16,41.22,283665.0,36.6089,36.6265,36.3265,36.3794,283665.0
2018-02-27 09:35:00,41.22,41.4,41.21,41.35,154960.0,36.3794,36.5383,36.3706,36.4942,154960.0
2018-02-27 09:40:00,41.35,41.41,41.29,41.32,118877.0,36.4942,36.5471,36.4412,36.4677,118877.0
2018-02-27 09:45:00,41.31,41.34,41.26,41.28,102476.0,36.4589,36.4853,36.4147,36.4324,102476.0
2018-02-27 09:50:00,41.29,41.31,41.25,41.26,87065.0,36.4412,36.4589,36.4059,36.4147,87065.0
2018-02-27 09:55:00,41.27,41.32,41.26,41.31,118937.0,36.4235,36.4677,36.4147,36.4589,118937.0
2018-02-27 10:00:00,41.3,41.36,41.29,41.34,67473.0,36.45,36.503,36.4412,36.4853,67473.0
2018-02-27 10:05:00,41.34,41.48,41.32,41.48,82620.0,36.4853,36.6089,36.4677,36.6089,82620.0
2018-02-27 10:10:00,41.47,41.54,41.44,41.5,67821.0,36.6001,36.6618,36.5736,36.6265,67821.0
2018-02-27 10:15:00,41.5,41.5,41.35,41.43,49536.0,36.6265,36.6265,36.4942,36.5648,49536.0
2018-02-27 10:20:00,41.43,41.49,41.42,41.48,44397.0,36.5648,36.6177,36.5559,36.6089,44397.0
2018-02-27 10:25:00,41.48,41.48,41.4,41.41,48178.0,36.6089,36.6089,36.5383,36.5471,48178.0
2018-02-27 10:30:00,41.41,41.42,41.27,41.27,99993.0,36.5471,36.5559,36.4235,36.4235,99993.0
2018-02-27 10:35:00,41.27,41.29,41.2,41.23,60821.0,36.4235,36.4412,36.3618,36.3882,60821.0
2018-02-27 10:40:00,41.24,41.26,41.17,41.2,90604.0,36.3971,36.4147,36.3353,36.3618,90604.0
2018-02-27 10:45:00,41.21,41.23,41.11,41.12,90737.0,36.3706,36.3882,36.2823,36.2912,90737.0
2018-02-27 10:50:00,41.12,41.15,41.06,41.07,99389.0,36.2912,36.3176,36.2382,36.247,99389.0
2018-02-27 10:55:00,41.07,41.08,40.99,41.06,143721.0,36.247,36.2559,36.1764,36.2382,143721.0
2018-02-27 11:00:00,41.06,41.13,41.03,41.07,72306.0,36.2382,36.3,36.2117,36.247,72306.0
2018-02-27 11:05:00,41.07,41.2,41.05,41.2,92221.0,36.247,36.3618,36.2294,36.3618,92221.0
2018-02-27 11:10:00,41.19,41.27,41.16,41.16,109335.0,36.3529,36.4235,36.3265,36.3265,109335.0
2018-02-27 11:15:00,41.17,41.19,41.09,41.13,81966.0,36.3353,36.3529,36.2647,36.3,81966.0
2018-02-27 11:20:00,41.13,41.14,41.06,41.07,55266.0,36.3,36.3088,36.2382,36.247,55266.0
2018-02-27 11:25:00,41.07,41.09,41.03,41.07,87536.0,36.247,36.2647,36.2117,36.247,87536.0
2018-02-27 11:30:00,41.08,41.15,41.07,41.14,85098.0,36.2559,36.3176,36.247,36.3088,85098.0
2018-02-27 11:35:00,41.14,41.15,41.02,41.02,100532.0,36.3088,36.3176,36.2029,36.2029,100532.0
2018-02-27 11:40:00,41.02,41.04,40.96,40.98,147564.0,36.2029,36.2206,36.15,36.1676,147564.0
2018-02-27 11:45:00,40.98,41.01,40.93,41.01,137671.0,36.1676,36.1941,36.1235,36.1941,137671.0
2018-02-27 11:50:00,41.02,41.02,40.95,40.96,102369.0,36.2029,36.2029,36.1411,36.15,102369.0
2018-02-27 11:55:00,40.96,40.99,40.89,40.96,171323.0,36.15,36.1764,36.0882,36.15,171323.0
2018-02-27 12:00:00,40.96,40.99,40.94,40.99,107012.0,36.15,36.1764,36.1323,36.1764,107012.0
2018-02-27 12:05:00,40.98,41.0,40.95,40.99,107510.0,36.1676,36.1853,36.1411,36.1764,107510.0
2018-02-27 12:10:00,41.0,41.02,40.96,40.98,111705.0,36.1853,36.2029,36.15,36.1676,111705.0
2018-02-27 12:15:00,40.98,41.0,40.95,40.98,249462.0,36.1676,36.1853,36.1411,36.1676,249462.0
2018-02-27 12:20:00,40.98,40.99,40.87,40.94,121461.0,36.1676,36.1764,36.0705,36.1323,121461.0
2018-02-27 12:25:00,40.93,41.0,40.9,40.99,258087.0,36.1235,36.1853,36.097,36.1764,258087.0
2018-02-27 12:30:00,40.98,41.04,40.97,40.98,67098.0,36.1676,36.2206,36.1588,36.1676,67098.0
2018-02-27 12:35:00,40.97,40.98,40.94,40.98,58792.0,36.1588,36.1676,36.1323,36.1676,58792.0
2018-02-27 12:40:00,40.98,40.99,40.91,40.91,63478.0,36.1676,36.1764,36.1058,36.1058,63478.0
2018-02-27 12:45:00,40.92,40.98,40.92,40.94,76222.0,36.1147,36.1676,36.1147,36.1323,76222.0
2018-02-27 12:50:00,40.93,40.99,40.93,40.98,66490.0,36.1235,36.1764,36.1235,36.1676,66490.0
2018-02-27 12:55:00,40.98,41.03,40.95,41.0,111135.0,36.1676,36.2117,36.1411,36.1853,111135.0
2018-02-27 13:00:00,40.99,40.99,40.9,40.91,51960.0,36.1764,36.1764,36.097,36.1058,51960.0
2018-02-27 13:05:00,40.91,40.91,40.86,40.9,75245.0,36.1058,36.1058,36.0617,36.097,75245.0
2018-02-27 13:10:00,40.91,40.93,40.84,40.86,53573.0,36.1058,36.1235,36.044,36.0617,53573.0
2018-02-27 13:15:00,40.85,40.85,40.81,40.83,39245.0,36.0529,36.0529,36.0176,36.0352,39245.0
2018-02-27 13:20:00,40.83,40.84,40.78,40.8,91829.0,36.0352,36.044,35.9911,36.0087,91829.0
2018-02-27 13:25:00,40.79,40.82,40.74,40.78,70908.0,35.9999,36.0264,35.9558,35.9911,70908.0
2018-02-27 13:30:00,40.78,40.79,40.71,40.72,166568.0,35.9911,35.9999,35.9293,35.9381,166568.0
2018-02-27 13:35:00,40.72,40.73,40.68,40.69,81062.0,35.9381,35.947,35.9028,35.9117,81062.0
2018-02-27 13:40:00,40.69,40.73,40.66,40.73,85607.0,35.9117,35.947,35.8852,35.947,85607.0
2018-02-27 13:45:00,40.73,40.78,40.69,40.7,55570.0,35.947,35.9911,35.9117,35.9205,55570.0
2018-02-27 13:50:00,40.69,40.74,40.66,40.73,144000.0,35.9117,35.9558,35.8852,35.947,144000.0
2018-02-27 13:55:00,40.73,40.73,40.67,40.71,98684.0,35.947,35.947,35.894,35.9293,98684.0
2018-02-27 14:00:00,40.71,40.74,40.62,40.63,536923.0,35.9293,35.9558,35.8499,35.8587,536923.0
2018-02-27 14:05:00,40.63,40.65,40.57,40.6,235778.0,35.8587,35.8764,35.8058,35.8322,235778.0
2018-02-27 14:10:00,40.6,40.62,40.5,40.55,157550.0,35.8322,35.8499,35.744,35.7881,157550.0
2018-02-27 14:15:00,40.55,40.57,40.49,40.5,129528.0,35.7881,35.8058,35.7351,35.744,129528.0
2018-02-27 14:20:00,40.51,40.54,40.46,40.47,112056.0,35.7528,35.7793,35.7087,35.7175,112056.0
2018-02-27 14:25:00,40.46,40.53,40.42,40.48,140904.0,35.7087,35.7704,35.6734,35.7263,140904.0
2018-02-27 14:30:00,40.48,40.51,40.45,40.5,101440.0,35.7263,35.7528,35.6998,35.744,101440.0
2018-02-27 14:35:00,40.5,40.51,40.43,40.44,63325.0,35.744,35.7528,35.6822,35.691,63325.0
2018-02-27 14:40:00,40.44,40.45,40.35,40.39,151744.0,35.691,35.6998,35.6116,35.6469,151744.0
2018-02-27 14:45:00,40.39,40.4,40.27,40.29,160801.0,35.6469,35.6557,35.541,35.5586,160801.0
2018-02-27 14:50:00,40.29,40.37,40.28,40.36,127959.0,35.5586,35.6292,35.5498,35.6204,127959.0
2018-02-27 14:55:00,40.36,40.42,40.34,40.35,136747.0,35.6204,35.6734,35.6028,35.6116,136747.0
2018-02-27 15:00:00,40.34,40.36,40.28,40.31,137824.0,35.6028,35.6204,35.5498,35.5763,137824.0
2018-02-27 15:05:00,40.32,40.35,40.26,40.26,130203.0,35.5851,35.6116,35.5322,35.5322,130203.0
2018-02-27 15:10:00,40.27,40.28,40.19,40.2,168184.0,35.541,35.5498,35.4704,35.4792,168184.0
2018-02-27 15:15:00,40.2,40.22,40.17,40.17,184310.0,35.4792,35.4969,35.4527,35.4527,184310.0
2018-02-27 15:20:00,40.17,40.21,40.13,40.17,151267.0,35.4527,35.488,35.4174,35.4527,151267.0
2018-02-27 15:25:00,40.16,40.29,40.12,40.29,196429.0,35.4439,35.5586,35.4086,35.5586,196429.0
2018-02-27 15:30:00,40.29,40.33,40.25,40.27,171769.0,35.5586,35.5939,35.5233,35.541,171769.0
2018-02-27 15:35:00,40.26,40.3,40.21,40.3,150603.0,35.5322,35.5675,35.488,35.5675,150603.0
2018-02-27 15:40:00,40.29,40.3,40.17,40.17,273949.0,35.5586,35.5675,35.4527,35.4527,273949.0
2018-02-27 15:45:00,40.17,40.27,40.17,40.24,345033.0,35.4527,35.541,35.4527,35.5145,345033.0
2018-02-27 15:50:00,40.25,40.25,40.15,40.19,351524.0,35.5233,35.5233,35.4351,35.4704,351524.0
2018-02-27 15:55:00,40.19,40.22,40.15,40.15,908489.0,35.4704,35.4969,35.4351,35.4351,908489.0
2018-02-28 09:30:00,39.62,39.95,39.59,39.77,1347848.0,34.9673,35.2586,34.9408,35.0997,1347848.0
2018-02-28 09:35:00,39.76,39.79,39.57,39.58,863638.0,35.0909,35.1174,34.9232,34.932,863638.0
2018-02-28 09:40:00,39.57,39.84,39.54,39.79,638038.0,34.9232,35.1615,34.8967,35.1174,638038.0
2018-02-28 09:45:00,39.8,39.95,39.76,39.94,474381.0,35.1262,35.2586,35.0909,35.2497,474381.0
2018-02-28 09:50:00,39.94,40.0,39.79,39.95,399579.0,35.2497,35.3027,35.1174,35.2586,399579.0
2018-02-28 09:55:00,39.94,40.06,39.94,40.04,469152.0,35.2497,35.3556,35.2497,35.338,469152.0
2018-02-28 10:00:00,40.04,40.08,40.0,40.05,162373.0,35.338,35.3733,35.3027,35.3468,162373.0
2018-02-28 10:05:00,40.06,40.06,40.0,40.01,172776.0,35.3556,35.3556,35.3027,35.3115,172776.0
2018-02-28 10:10:00,40.0,40.07,40.0,40.06,219000.0,35.3027,35.3645,35.3027,35.3556,219000.0
2018-02-28 10:15:00,40.06,40.07,40.04,40.07,301519.0,35.3556,35.3645,35.338,35.3645,301519.0
2018-02-28 10:20:00,40.07,40.15,40.06,40.08,508454.0,35.3645,35.4351,35.3556,35.3733,508454.0
2018-02-28 10:25:00,40.08,40.09,40.07,40.09,294307.0,35.3733,35.3821,35.3645,35.3821,294307.0
2018-02-28 10:30:00,40.09,40.09,39.89,40.07,249444.0,35.3821,35.3821,35.2056,35.3645,249444.0
2018-02-28 10:35:00,40.07,40.1,40.01,40.06,124804.0,35.3645,35.3909,35.3115,35.3556,124804.0
2018-02-28 10:40:00,40.06,40.09,39.95,39.97,192734.0,35.3556,35.3821,35.2586,35.2762,192734.0
2018-02-28 10:45:00,39.96,40.0,39.86,39.86,141052.0,35.2674,35.3027,35.1791,35.1791,141052.0
2018-02-28 10:50:00,39.86,39.91,39.79,39.8,534205.0,35.1791,35.2233,35.1174,35.1262,534205.0
2018-02-28 10:55:00,39.8,39.81,39.65,39.77,419661.0,35.1262,35.135,34.9938,35.0997,419661.0
2018-02-28 11:00:00,39.78,39.78,39.71,39.76,193650.0,35.1085,35.1085,35.0467,35.0909,193650.0
2018-02-28 11:05:00,39.76,39.81,39.74,39.76,336218.0,35.0909,35.135,35.0732,35.0909,336218.0
2018-02-28 11:10:00,39.76,39.76,39.57,39.69,467920.0,35.0909,35.0909,34.9232,35.0291,467920.0
2018-02-28 11:15:00,39.69,39.74,39.67,39.7,83185.0,35.0291,35.0732,35.0114,35.0379,83185.0
2018-02-28 11:20:00,39.7,39.73,39.63,39.68,161370.0,35.0379,35.0644,34.9761,35.0203,161370.0
2018-02-28 11:25:00,39.68,39.86,39.67,39.81,167971.0,35.0203,35.1791,35.0114,35.135,167971.0
2018-02-28 11:30:00,39.81,39.85,39.79,39.82,245047.0,35.135,35.1703,35.1174,35.1438,245047.0
2018-02-28 11:35:00,39.82,39.91,39.8,39.86,123155.0,35.1438,35.2233,35.1262,35.1791,123155.0
2018-02-28 11:40:00,39.86,39.9,39.79,39.82,266634.0,35.1791,35.2144,35.1174,35.1438,266634.0
2018-02-28 11:45:00,39.83,39.85,39.79,39.82,202458.0,35.1527,35.1703,35.1174,35.1438,202458.0
2018-02-28 11:50:00,39.83,39.89,39.82,39.84,71539.0,35.1527,35.2056,35.1438,35.1615,71539.0
2018-02-28 11:55:00,39.84,39.89,39.83,39.88,54808.0,35.1615,35.2056,35.1527,35.1968,54808.0
2018-02-28 12:00:00,39.88,39.91,39.85,39.85,60510.0,35.1968,35.2233,35.1703,35.1703,60510.0
2018-02-28 12:05:00,39.84,39.91,39.83,39.89,78033.0,35.1615,35.2233,35.1527,35.2056,78033.0
2018-02-28 12:10:00,39.89,39.91,39.87,39.91,121385.0,35.2056,35.2233,35.188,35.2233,121385.0
2018-02-28 12:15:00,39.91,39.92,39.85,39.87,124423.0,35.2233,35.2321,35.1703,35.188,124423.0
2018-02-28 12:20:00,39.87,39.87,39.82,39.83,60460.0,35.188,35.188,35.1438,35.1527,60460.0
2018-02-28 12:25:00,39.84,39.87,39.79,39.82,54134.0,35.1615,35.188,35.1174,35.1438,54134.0
2018-02-28 12:30:00,39.81,39.83,39.77,39.8,36998.0,35.135,35.1527,35.0997,35.1262,36998.0
2018-02-28 12:35:00,39.79,39.87,39.79,39.86,43610.0,35.1174,35.188,35.1174,35.1791,43610.0
2018-02-28 12:40:00,39.86,39.86,39.82,39.84,59541.0,35.1791,35.1791,35.1438,35.1615,59541.0
2018-02-28 12:45:00,39.84,39.88,39.8,39.85,74193.0,35.1615,35.1968,35.1262,35.1703,74193.0
2018-02-28 12:50:00,39.85,39.86,39.82,39.85,72504.0,35.1703,35.1791,35.1438,35.1703,72504.0
2018-02-28 12:55:00,39.85,39.86,39.83,39.84,53548.0,35.1703,35.1791,35.1527,35.1615,53548.0
2018-02-28 13:00:00,39.84,39.84,39.76,39.78,39696.0,35.1615,35.1615,35.0909,35.1085,39696.0
2018-02-28 13:05:00,39.77,39.8,39.75,39.77,34913.0,35.0997,35.1262,35.082,35.0997,34913.0
2018-02-28 13:10:00,39.77,39.8,39.73,39.75,70592.0,35.0997,35.1262,35.0644,35.082,70592.0
2018-02-28 13:15:00,39.75,39.79,39.72,39.73,46306.0,35.082,35.1174,35.0556,35.0644,46306.0
2018-02-28 13:20:00,39.73,39.77,39.69,39.76,97669.0,35.0644,35.0997,35.0291,35.0909,97669.0
2018-02-28 13:25:00,39.75,39.77,39.72,39.74,76883.0,35.082,35.0997,35.0556,35.0732,76883.0
2018-02-28 13:30:00,39.73,39.77,39.67,39.73,96340.0,35.0644,35.0997,35.0114,35.0644,96340.0
2018-02-28 13:35:00,39.73,39.75,39.69,39.7,60232.0,35.0644,35.082,35.0291,35.0379,60232.0
2018-02-28 13:40:00,39.71,39.75,39.68,39.69,81516.0,35.0467,35.082,35.0203,35.0291,81516.0
2018-02-28 13:45:00,39.69,39.71,39.61,39.62,67471.0,35.0291,35.0467,34.9585,34.9673,67471.0
2018-02-28 13:50:00,39.62,39.69,39.59,39.68,104646.0,34.9673,35.0291,34.9408,35.0203,104646.0
2018-02-28 13:55:00,39.68,39.73,39.68,39.68,71559.0,35.0203,35.0644,35.0203,35.0203,71559.0
2018-02-28 14:00:00,39.68,39.75,39.67,39.71,89016.0,35.0203,35.082,35.0114,35.0467,89016.0
2018-02-28 14:05:00,39.71,39.74,39.66,39.68,87399.0,35.0467,35.0732,35.0026,35.0203,87399.0
2018-02-28 14:10:00,39.68,39.69,39.62,39.66,83009.0,35.0203,35.0291,34.9673,35.0026,83009.0
2018-02-28 14:15:00,39.66,39.71,39.64,39.68,71976.0,35.0026,35.0467,34.985,35.0203,71976.0
2018-02-28 14:20:00,39.69,39.69,39.65,39.68,79912.0,35.0291,35.0291,34.9938,35.0203,79912.0
2018-02-28 14:25:00,39.69,39.73,39.66,39.66,62253.0,35.0291,35.0644,35.0026,35.0026,62253.0
2018-02-28 14:30:00,39.67,39.67,39.59,39.61,84962.0,35.0114,35.0114,34.9408,34.9585,84962.0
2018-02-28 14:35:00,39.61,39.66,39.6,39.61,84702.0,34.9585,35.0026,34.9497,34.9585,84702.0
2018-02-28 14:40:00,39.6,39.66,39.59,39.61,65751.0,34.9497,35.0026,34.9408,34.9585,65751.0
2018-02-28 14:45:00,39.61,39.62,39.55,39.55,75378.0,34.9585,34.9673,34.9055,34.9055,75378.0
2018-02-28 14:50:00,39.56,39.58,39.53,39.58,111917.0,34.9144,34.932,34.8879,34.932,111917.0
2018-02-28 14:55:00,39.58,39.62,39.56,39.58,107273.0,34.932,34.9673,34.9144,34.932,107273.0
2018-02-28 15:00:00,39.58,39.61,39.52,39.55,300846.0,34.932,34.9585,34.8791,34.9055,300846.0
2018-02-28 15:05:00,39.55,39.62,39.54,39.61,191777.0,34.9055,34.9673,34.8967,34.9585,191777.0
2018-02-28 15:10:00,39.62,39.62,39.55,39.6,85104.0,34.9673,34.9673,34.9055,34.9497,85104.0
2018-02-28 15:15:00,39.6,39.61,39.54,39.55,116070.0,34.9497,34.9585,34.8967,34.9055,116070.0
2018-02-28 15:20:00,39.54,39.57,39.42,39.45,358473.0,34.8967,34.9232,34.7908,34.8173,358473.0
2018-02-28 15:25:00,39.46,39.48,39.43,39.48,228141.0,34.8261,34.8438,34.7996,34.8438,228141.0
2018-02-28 15:30:00,39.48,39.54,39.46,39.48,245865.0,34.8438,34.8967,34.8261,34.8438,245865.0
2018-02-28 15:35:00,39.48,39.55,39.46,39.54,259048.0,34.8438,34.9055,34.8261,34.8967,259048.0
2018-02-28 15:40:00,39.55,39.55,39.44,39.45,263891.0,34.9055,34.9055,34.8085,34.8173,263891.0
2018-02-28 15:45:00,39.45,39.45,39.34,39.36,762510.0,34.8173,34.8173,34.7202,34.7378,762510.0
2018-02-28 15:50:00,39.35,39.37,39.31,39.33,570549.0,34.729,34.7467,34.6937,34.7114,570549.0
2018-02-28 15:55:00,39.33,39.44,39.32,39.34,1024168.0,34.7114,34.8085,34.7025,34.7202,1024168.0
2018-03-01 09:30:00,39.59,39.59,39.16,39.27,436661.0,34.9408,34.9408,34.5613,34.6584,436661.0
2018-03-01 09:35:00,39.27,39.32,38.76,38.78,544734.0,34.6584,34.7025,34.2083,34.226,544734.0
2018-03-01 09:40:00,38.79,38.84,38.64,38.65,398082.0,34.2348,34.2789,34.1024,34.1112,398082.0
2018-03-01 09:45:00,38.66,38.73,38.47,38.5,580994.0,34.12,34.1818,33.9524,33.9788,580994.0
2018-03-01 09:50:00,38.5,38.67,38.5,38.65,388962.0,33.9788,34.1289,33.9788,34.1112,388962.0
2018-03-01 09:55:00,38.65,38.66,38.52,38.63,364434.0,34.1112,34.12,33.9965,34.0936,364434.0
2018-03-01 10:00:00,38.63,38.93,38.62,38.91,430901.0,34.0936,34.3583,34.0847,34.3407,430901.0
2018-03-01 10:05:00,38.91,38.97,38.81,38.82,408611.0,34.3407,34.3936,34.2524,34.2613,408611.0
2018-03-01 10:10:00,38.82,38.82,38.71,38.72,217532.0,34.2613,34.2613,34.1642,34.173,217532.0
2018-03-01 10:15:00,38.72,38.88,38.72,38.8,123658.0,34.173,34.3142,34.173,34.2436,123658.0
2018-03-01 10:20:00,38.8,38.8,38.63,38.68,148973.0,34.2436,34.2436,34.0936,34.1377,148973.0
2018-03-01 10:25:00,38.68,38.75,38.57,38.65,332779.0,34.1377,34.1995,34.0406,34.1112,332779.0
2018-03-01 10:30:00,38.67,39.13,38.66,39.09,437336.0,34.1289,34.5349,34.12,34.4996,437336.0
2018-03-01 10:35:00,39.1,39.19,38.92,38.97,258724.0,34.5084,34.5878,34.3495,34.3936,258724.0
2018-03-01 10:40:00,38.97,39.05,38.9,38.91,173914.0,34.3936,34.4643,34.3319,34.3407,173914.0
2018-03-01 10:45:00,38.9,39.03,38.88,38.94,142756.0,34.3319,34.4466,34.3142,34.3672,142756.0
2018-03-01 10:50:00,38.94,38.94,38.85,38.86,165952.0,34.3672,34.3672,34.2877,34.2966,165952.0
2018-03-01 10:55:00,38.86,38.88,38.71,38.73,161097.0,34.2966,34.3142,34.1642,34.1818,161097.0
2018-03-01 11:00:00,38.73,38.79,38.62,38.66,150255.0,34.1818,34.2348,34.0847,34.12,150255.0
2018-03-01 11:05:00,38.66,38.68,38.61,38.62,102504.0,34.12,34.1377,34.0759,34.0847,102504.0
2018-03-01 11:10:00,38.61,38.62,38.44,38.5,211105.0,34.0759,34.0847,33.9259,33.9788,211105.0
2018-03-01 11:15:00,38.51,38.64,38.5,38.55,173294.0,33.9877,34.1024,33.9788,34.023,173294.0
2018-03-01 11:20:00,38.55,38.56,38.48,38.51,124059.0,34.023,34.0318,33.9612,33.9877,124059.0
2018-03-01 11:25:00,38.51,38.51,38.31,38.39,281330.0,33.9877,33.9877,33.8112,33.8818,281330.0
2018-03-01 11:30:00,38.39,38.5,38.37,38.49,265722.0,33.8818,33.9788,33.8641,33.97,265722.0
2018-03-01 11:35:00,38.49,38.49,38.41,38.44,209335.0,33.97,33.97,33.8994,33.9259,209335.0
2018-03-01 11:40:00,38.44,38.54,38.41,38.53,315946.0,33.9259,34.0141,33.8994,34.0053,315946.0
2018-03-01 11:45:00,38.53,38.6,38.52,38.57,160270.0,34.0053,34.0671,33.9965,34.0406,160270.0
2018-03-01 11:50:00,38.57,38.67,38.51,38.64,118683.0,34.0406,34.1289,33.9877,34.1024,118683.0
2018-03-01 11:55:00,38.64,38.67,38.59,38.64,139282.0,34.1024,34.1289,34.0583,34.1024,139282.0
2018-03-01 12:00:00,38.64,38.64,38.49,38.51,155175.0,34.1024,34.1024,33.97,33.9877,155175.0
2018-03-01 12:05:00,38.51,38.56,38.45,38.49,160718.0,33.9877,34.0318,33.9347,33.97,160718.0
2018-03-01 12:10:00,38.48,38.52,38.42,38.43,89580.0,33.9612,33.9965,33.9082,33.9171,89580.0
2018-03-01 12:15:00,38.44,38.46,38.37,38.43,180708.0,33.9259,33.9435,33.8641,33.9171,180708.0
2018-03-01 12:20:00,38.43,38.48,38.36,38.45,150358.0,33.9171,33.9612,33.8553,33.9347,150358.0
2018-03-01 12:25:00,38.46,38.51,38.38,38.38,167008.0,33.9435,33.9877,33.8729,33.8729,167008.0
2018-03-01 12:30:00,38.38,38.38,38.23,38.27,246767.0,33.8729,33.8729,33.7405,33.7758,246767.0
2018-03-01 12:35:00,38.27,38.35,38.22,38.24,139158.0,33.7758,33.8465,33.7317,33.7494,139158.0
2018-03-01 12:40:00,38.24,38.3,38.16,38.2,329351.0,33.7494,33.8023,33.6788,33.7141,329351.0
2018-03-01 12:45:00,38.2,38.24,38.13,38.23,251539.0,33.7141,33.7494,33.6523,33.7405,251539.0
2018-03-01 12:50:00,38.23,38.27,38.18,38.26,135764.0,33.7405,33.7758,33.6964,33.767,135764.0
2018-03-01 12:55:00,38.26,38.27,38.13,38.13,192222.0,33.767,33.7758,33.6523,33.6523,192222.0
2018-03-01 13:00:00,38.13,38.13,37.89,37.91,631584.0,33.6523,33.6523,33.4405,33.4581,631584.0
2018-03-01 13:05:00,37.91,37.97,37.78,37.83,389642.0,33.4581,33.5111,33.3434,33.3875,389642.0
2018-03-01 13:10:00,37.82,37.97,37.79,37.95,236524.0,33.3787,33.5111,33.3522,33.4934,236524.0
2018-03-01 13:15:00,37.94,37.95,37.86,37.95,182416.0,33.4846,33.4934,33.414,33.4934,182416.0
2018-03-01 13:20:00,37.95,37.95,37.84,37.89,221862.0,33.4934,33.4934,33.3963,33.4405,221862.0
2018-03-01 13:25:00,37.89,38.0,37.88,37.98,140432.0,33.4405,33.5376,33.4316,33.5199,140432.0
2018-03-01 13:30:00,37.98,38.01,37.82,37.82,150111.0,33.5199,33.5464,33.3787,33.3787,150111.0
2018-03-01 13:35:00,37.82,37.91,37.8,37.86,118966.0,33.3787,33.4581,33.361,33.414,118966.0
2018-03-01 13:40:00,37.86,37.88,37.72,37.73,214052.0,33.414,33.4316,33.2904,33.2993,214052.0
2018-03-01 13:45:00,37.72,37.72,37.59,37.59,499789.0,33.2904,33.2904,33.1757,33.1757,499789.0
2018-03-01 13:50:00,37.6,37.72,37.58,37.66,249670.0,33.1845,33.2904,33.1669,33.2375,249670.0
2018-03-01 13:55:00,37.66,37.69,37.63,37.65,345794.0,33.2375,33.264,33.211,33.2287,345794.0
2018-03-01 14:00:00,37.64,37.72,37.46,37.53,446201.0,33.2198,33.2904,33.061,33.1227,446201.0
2018-03-01 14:05:00,37.54,37.68,37.5,37.55,406540.0,33.1316,33.2551,33.0963,33.1404,406540.0
2018-03-01 14:10:00,37.55,37.61,37.44,37.44,156930.0,33.1404,33.1934,33.0433,33.0433,156930.0
2018-03-01 14:15:00,37.45,37.59,37.42,37.57,251562.0,33.0521,33.1757,33.0257,33.1581,251562.0
2018-03-01 14:20:00,37.57,37.59,37.45,37.48,227088.0,33.1581,33.1757,33.0521,33.0786,227088.0
2018-03-01 14:25:00,37.49,37.56,37.46,37.56,245095.0,33.0874,33.1492,33.061,33.1492,245095.0
2018-03-01 14:30:00,37.55,37.59,37.48,37.53,218211.0,33.1404,33.1757,33.0786,33.1227,218211.0
2018-03-01 14:35:00,37.54,37.56,37.46,37.51,195392.0,33.1316,33.1492,33.061,33.1051,195392.0
2018-03-01 14:40:00,37.51,37.7,37.51,37.69,451267.0,33.1051,33.2728,33.1051,33.264,451267.0
2018-03-01 14:45:00,37.69,37.73,37.65,37.67,280463.0,33.264,33.2993,33.2287,33.2463,280463.0
2018-03-01 14:50:00,37.67,37.73,37.64,37.68,179995.0,33.2463,33.2993,33.2198,33.2551,179995.0
2018-03-01 14:55:00,37.68,37.74,37.61,37.63,213789.0,33.2551,33.3081,33.1934,33.211,213789.0
2018-03-01 15:00:00,37.63,37.65,37.47,37.47,242799.0,33.211,33.2287,33.0698,33.0698,242799.0
2018-03-01 15:05:00,37.48,37.64,37.45,37.6,235626.0,33.0786,33.2198,33.0521,33.1845,235626.0
2018-03-01 15:10:00,37.59,37.72,37.56,37.66,181987.0,33.1757,33.2904,33.1492,33.2375,181987.0
2018-03-01 15:15:00,37.67,37.7,37.63,37.67,253915.0,33.2463,33.2728,33.211,33.2463,253915.0
2018-03-01 15:20:00,37.68,37.78,37.66,37.68,405353.0,33.2551,33.3434,33.2375,33.2551,405353.0
2018-03-01 15:25:00,37.68,37.69,37.62,37.64,175199.0,33.2551,33.264,33.2022,33.2198,175199.0
2018-03-01 15:30:00,37.64,37.69,37.48,37.56,335249.0,33.2198,33.264,33.0786,33.1492,335249.0
2018-03-01 15:35:00,37.56,37.58,37.46,37.48,197382.0,33.1492,33.1669,33.061,33.0786,197382.0
2018-03-01 15:40:00,37.47,37.49,37.41,37.45,523538.0,33.0698,33.0874,33.0168,33.0521,523538.0
2018-03-01 15:45:00,37.45,37.61,37.43,37.6,528718.0,33.0521,33.1934,33.0345,33.1845,528718.0
2018-03-01 15:50:00,37.6,37.77,37.59,37.73,1224355.0,33.1845,33.3346,33.1757,33.2993,1224355.0
2018-03-01 15:55:00,37.73,37.81,37.71,37.79,1571668.0,33.2993,33.3699,33.2816,33.3522,1571668.0
2018-03-02 09:30:00,37.47,37.61,37.04,37.04,798688.0,33.0698,33.1934,32.6903,32.6903,798688.0
2018-03-02 09:35:00,37.04,37.23,37.0,37.14,1139704.0,32.6903,32.858,32.655,32.7785,1139704.0
2018-03-02 09:40:00,37.14,37.21,36.86,36.96,1176989.0,32.7785,32.8403,32.5314,32.6197,1176989.0
2018-03-02 09:45:00,36.96,36.98,36.72,36.79,949934.0,32.6197,32.6373,32.4079,32.4696,949934.0
2018-03-02 09:50:00,36.79,36.87,36.6,36.67,799131.0,32.4696,32.5403,32.302,32.3637,799131.0
2018-03-02 09:55:00,36.67,36.85,36.59,36.77,443860.0,32.3637,32.5226,32.2931,32.452,443860.0
2018-03-02 10:00:00,36.77,37.04,36.73,37.03,851759.0,32.452,32.6903,32.4167,32.6815,851759.0
2018-03-02 10:05:00,37.03,37.08,36.94,37.04,593715.0,32.6815,32.7256,32.602,32.6903,593715.0
2018-03-02 10:10:00,37.03,37.13,36.93,37.08,447390.0,32.6815,32.7697,32.5932,32.7256,447390.0
2018-03-02 10:15:00,37.07,37.09,36.95,37.07,383046.0,32.7168,32.7344,32.6109,32.7168,383046.0
2018-03-02 10:20:00,37.07,37.22,36.98,37.11,230288.0,32.7168,32.8492,32.6373,32.7521,230288.0
2018-03-02 10:25:00,37.11,37.17,37.08,37.13,227289.0,32.7521,32.805,32.7256,32.7697,227289.0
2018-03-02 10:30:00,37.13,37.2,37.07,37.17,661279.0,32.7697,32.8315,32.7168,32.805,661279.0
2018-03-02 10:35:00,37.17,37.27,37.16,37.26,432804.0,32.805,32.8933,32.7962,32.8845,432804.0
2018-03-02 10:40:00,37.25,37.4,37.25,37.38,269652.0,32.8756,33.008,32.8756,32.9904,269652.0
2018-03-02 10:45:00,37.38,37.4,37.23,37.27,197906.0,32.9904,33.008,32.858,32.8933,197906.0
2018-03-02 10:50:00,37.28,37.28,37.06,37.11,198559.0,32.9021,32.9021,32.7079,32.7521,198559.0
2018-03-02 10:55:00,37.11,37.17,37.07,37.07,237256.0,32.7521,32.805,32.7168,32.7168,237256.0
2018-03-02 11:00:00,37.06,37.12,36.96,36.98,301875.0,32.7079,32.7609,32.6197,32.6373,301875.0
2018-03-02 11:05:00,36.98,37.01,36.87,36.92,266984.0,32.6373,32.6638,32.5403,32.5844,266984.0
2018-03-02 11:10:00,36.92,36.94,36.85,36.85,213454.0,32.5844,32.602,32.5226,32.5226,213454.0
2018-03-02 11:15:00,36.86,36.86,36.73,36.76,285101.0,32.5314,32.5314,32.4167,32.4432,285101.0
2018-03-02 11:20:00,36.76,36.86,36.75,36.86,143538.0,32.4432,32.5314,32.4343,32.5314,143538.0
2018-03-02 11:25:00,36.86,37.03,36.85,36.97,298832.0,32.5314,32.6815,32.5226,32.6285,298832.0
2018-03-02 11:30:00,36.97,37.06,36.94,36.99,262699.0,32.6285,32.7079,32.602,32.6462,262699.0
2018-03-02 11:35:00,36.99,37.01,36.93,36.97,243742.0,32.6462,32.6638,32.5932,32.6285,243742.0
2018-03-02 11:40:00,36.96,37.16,36.96,37.13,255947.0,32.6197,32.7962,32.6197,32.7697,255947.0
2018-03-02 11:45:00,37.12,37.29,37.11,37.27,305608.0,32.7609,32.9109,32.7521,32.8933,305608.0
2018-03-02 11:50:00,37.27,37.32,37.2,37.23,196473.0,32.8933,32.9374,32.8315,32.858,196473.0
2018-03-02 11:55:00,37.23,37.32,37.21,37.32,154622.0,32.858,32.9374,32.8403,32.9374,154622.0
2018-03-02 12:00:00,37.32,37.39,37.26,37.27,132351.0,32.9374,32.9992,32.8845,32.8933,132351.0
2018-03-02 12:05:00,37.29,37.32,37.23,37.31,118059.0,32.9109,32.9374,32.858,32.9286,118059.0
2018-03-02 12:10:00,37.3,37.33,37.17,37.19,204471.0,32.9198,32.9462,32.805,32.8227,204471.0
2018-03-02 12:15:00,37.2,37.3,37.19,37.28,180098.0,32.8315,32.9198,32.8227,32.9021,180098.0
2018-03-02 12:20:00,37.26,37.33,37.2,37.32,129143.0,32.8845,32.9462,32.8315,32.9374,129143.0
2018-03-02 12:25:00,37.32,37.42,37.27,37.39,237111.0,32.9374,33.0257,32.8933,32.9992,237111.0
2018-03-02 12:30:00,37.4,37.41,37.27,37.29,141718.0,33.008,33.0168,32.8933,32.9109,141718.0
2018-03-02 12:35:00,37.3,37.35,37.25,37.27,114697.0,32.9198,32.9639,32.8756,32.8933,114697.0
2018-03-02 12:40:00,37.27,37.39,37.22,37.33,95010.0,32.8933,32.9992,32.8492,32.9462,95010.0
2018-03-02 12:45:00,37.34,37.43,37.31,37.36,140290.0,32.9551,33.0345,32.9286,32.9727,140290.0
2018-03-02 12:50:00,37.36,37.44,37.34,37.43,90146.0,32.9727,33.0433,32.9551,33.0345,90146.0
2018-03-02 12:55:00,37.43,37.46,37.37,37.38,111922.0,33.0345,33.061,32.9815,32.9904,111922.0
2018-03-02 13:00:00,37.38,37.4,37.34,37.37,128839.0,32.9904,33.008,32.9551,32.9815,128839.0
2018-03-02 13:05:00,37.36,37.4,37.33,37.39,141337.0,32.9727,33.008,32.9462,32.9992,141337.0
2018-03-02 13:10:00,37.38,37.39,37.26,37.27,135941.0,32.9904,32.9992,32.8845,32.8933,135941.0
2018-03-02 13:15:00,37.27,37.34,37.26,37.3,92158.0,32.8933,32.9551,32.8845,32.9198,92158.0
2018-03-02 13:20:00,37.29,37.34,37.25,37.27,120189.0,32.9109,32.9551,32.8756,32.8933,120189.0
2018-03-02 13:25:00,37.27,37.28,37.21,37.22,123790.0,32.8933,32.9021,32.8403,32.8492,123790.0
2018-03-02 13:30:00,37.21,37.26,37.11,37.11,162825.0,32.8403,32.8845,32.7521,32.7521,162825.0
2018-03-02 13:35:00,37.11,37.14,37.07,37.12,130651.0,32.7521,32.7785,32.7168,32.7609,130651.0
2018-03-02 13:40:00,37.12,37.21,37.11,37.19,119431.0,32.7609,32.8403,32.7521,32.8227,119431.0
2018-03-02 13:45:00,37.19,37.28,37.18,37.27,100382.0,32.8227,32.9021,32.8138,32.8933,100382.0
2018-03-02 13:50:00,37.26,37.3,37.26,37.27,113997.0,32.8845,32.9198,32.8845,32.8933,113997.0
2018-03-02 13:55:00,37.27,37.27,37.12,37.14,141693.0,32.8933,32.8933,32.7609,32.7785,141693.0
2018-03-02 14:00:00,37.13,37.32,37.12,37.28,164467.0,32.7697,32.9374,32.7609,32.9021,164467.0
2018-03-02 14:05:00,37.27,37.39,37.26,37.37,132720.0,32.8933,32.9992,32.8845,32.9815,132720.0
2018-03-02 14:10:00,37.37,37.43,37.34,37.38,150423.0,32.9815,33.0345,32.9551,32.9904,150423.0
2018-03-02 14:15:00,37.38,37.49,37.37,37.43,209618.0,32.9904,33.0874,32.9815,33.0345,209618.0
2018-03-02 14:20:00,37.43,37.43,37.3,37.35,136331.0,33.0345,33.0345,32.9198,32.9639,136331.0
2018-03-02 14:25:00,37.35,37.42,37.31,37.35,182738.0,32.9639,33.0257,32.9286,32.9639,182738.0
2018-03-02 14:30:00,37.34,37.36,37.25,37.25,145500.0,32.9551,32.9727,32.8756,32.8756,145500.0
2018-03-02 14:35:00,37.25,37.39,37.25,37.39,113265.0,32.8756,32.9992,32.8756,32.9992,113265.0
2018-03-02 14:40:00,37.4,37.4,37.3,37.36,124911.0,33.008,33.008,32.9198,32.9727,124911.0
2018-03-02 14:45:00,37.36,37.4,37.34,37.39,162598.0,32.9727,33.008,32.9551,32.9992,162598.0
2018-03-02 14:50:00,37.39,37.43,37.33,37.33,177546.0,32.9992,33.0345,32.9462,32.9462,177546.0
2018-03-02 14:55:00,37.33,37.35,37.25,37.25,113871.0,32.9462,32.9639,32.8756,32.8756,113871.0
2018-03-02 15:00:00,37.25,37.29,37.18,37.29,177527.0,32.8756,32.9109,32.8138,32.9109,177527.0
2018-03-02 15:05:00,37.29,37.31,37.19,37.29,82571.0,32.9109,32.9286,32.8227,32.9109,82571.0
2018-03-02 15:10:00,37.3,37.31,37.24,37.26,101016.0,32.9198,32.9286,32.8668,32.8845,101016.0
2018-03-02 15:15:00,37.26,37.33,37.22,37.3,135834.0,32.8845,32.9462,32.8492,32.9198,135834.0
2018-03-02 15:20:00,37.3,37.33,37.27,37.3,125768.0,32.9198,32.9462,32.8933,32.9198,125768.0
2018-03-02 15:25:00,37.3,37.32,37.23,37.26,269659.0,32.9198,32.9374,32.858,32.8845,269659.0
2018-03-02 15:30:00,37.25,37.41,37.24,37.35,209023.0,32.8756,33.0168,32.8668,32.9639,209023.0
2018-03-02 15:35:00,37.36,37.42,37.32,37.41,224194.0,32.9727,33.0257,32.9374,33.0168,224194.0
2018-03-02 15:40:00,37.4,37.42,37.34,37.41,312651.0,33.008,33.0257,32.9551,33.0168,312651.0
2018-03-02 15:45:00,37.4,37.41,37.33,37.4,369601.0,33.008,33.0168,32.9462,33.008,369601.0
2018-03-02 15:50:00,37.4,37.46,37.39,37.43,509656.0,33.008,33.061,32.9992,33.0345,509656.0
2018-03-02 15:55:00,37.42,37.47,37.4,37.44,1058422.0,33.0257,33.0698,33.008,33.0433,1058422.0
2018-03-05 09:30:00,37.33,37.33,37.11,37.25,421013.0,32.9462,32.9462,32.7521,32.8756,421013.0
2018-03-05 09:35:00,37.24,37.42,37.21,37.41,193985.0,32.8668,33.0257,32.8403,33.0168,193985.0
2018-03-05 09:40:00,37.41,37.48,37.37,37.38,201902.0,33.0168,33.0786,32.9815,32.9904,201902.0
2018-03-05 09:45:00,37.39,37.45,37.35,37.37,177883.0,32.9992,33.0521,32.9639,32.9815,177883.0
2018-03-05 09:50:00,37.38,37.41,37.31,37.37,110798.0,32.9904,33.0168,32.9286,32.9815,110798.0
2018-03-05 09:55:00,37.37,37.42,37.35,37.4,110856.0,32.9815,33.0257,32.9639,33.008,110856.0
2018-03-05 10:00:00,37.4,37.41,37.32,37.38,114847.0,33.008,33.0168,32.9374,32.9904,114847.0
2018-03-05 10:05:00,37.38,37.39,37.33,37.36,90328.0,32.9904,32.9992,32.9462,32.9727,90328.0
2018-03-05 10:10:00,37.36,37.37,37.27,37.31,102549.0,32.9727,32.9815,32.8933,32.9286,102549.0
2018-03-05 10:15:00,37.32,37.41,37.31,37.39,83603.0,32.9374,33.0168,32.9286,32.9992,83603.0
2018-03-05 10:20:00,37.39,37.53,37.38,37.52,113327.0,32.9992,33.1227,32.9904,33.1139,113327.0
2018-03-05 10:25:00,37.51,37.58,37.49,37.54,130366.0,33.1051,33.1669,33.0874,33.1316,130366.0
2018-03-05 10:30:00,37.54,37.59,37.54,37.58,131109.0,33.1316,33.1757,33.1316,33.1669,131109.0
2018-03-05 10:35:00,37.59,37.67,37.56,37.63,286303.0,33.1757,33.2463,33.1492,33.211,286303.0
2018-03-05 10:40:00,37.63,37.64,37.58,37.62,100155.0,33.211,33.2198,33.1669,33.2022,100155.0
2018-03-05 10:45:00,37.62,37.62,37.52,37.54,86351.0,33.2022,33.2022,33.1139,33.1316,86351.0
2018-03-05 10:50:00,37.54,37.56,37.47,37.5,87062.0,33.1316,33.1492,33.0698,33.0963,87062.0
2018-03-05 10:55:00,37.5,37.52,37.46,37.51,109165.0,33.0963,33.1139,33.061,33.1051,109165.0
2018-03-05 11:00:00,37.51,37.59,37.48,37.51,113232.0,33.1051,33.1757,33.0786,33.1051,113232.0
2018-03-05 11:05:00,37.51,37.57,37.48,37.52,124569.0,33.1051,33.1581,33.0786,33.1139,124569.0
2018-03-05 11:10:00,37.52,37.58,37.5,37.55,93869.0,33.1139,33.1669,33.0963,33.1404,93869.0
2018-03-05 11:15:00,37.54,37.57,37.5,37.57,65851.0,33.1316,33.1581,33.0963,33.1581,65851.0
2018-03-05 11:20:00,37.57,37.67,37.56,37.66,87237.0,33.1581,33.2463,33.1492,33.2375,87237.0
2018-03-05 11:25:00,37.66,37.74,37.64,37.73,153536.0,33.2375,33.3081,33.2198,33.2993,153536.0
2018-03-05 11:30:00,37.72,37.77,37.7,37.72,139317.0,33.2904,33.3346,33.2728,33.2904,139317.0
2018-03-05 11:35:00,37.72,37.77,37.68,37.76,151500.0,33.2904,33.3346,33.2551,33.3257,151500.0
2018-03-05 11:40:00,37.77,37.84,37.76,37.82,122261.0,33.3346,33.3963,33.3257,33.3787,122261.0
2018-03-05 11:45:00,37.83,37.9,37.77,37.78,318466.0,33.3875,33.4493,33.3346,33.3434,318466.0
2018-03-05 11:50:00,37.78,37.84,37.76,37.76,69936.0,33.3434,33.3963,33.3257,33.3257,69936.0
2018-03-05 11:55:00,37.76,37.77,37.71,37.74,89018.0,33.3257,33.3346,33.2816,33.3081,89018.0
2018-03-05 12:00:00,37.74,37.77,37.69,37.75,190367.0,33.3081,33.3346,33.264,33.3169,190367.0
2018-03-05 12:05:00,37.74,37.78,37.7,37.78,91188.0,33.3081,33.3434,33.2728,33.3434,91188.0
2018-03-05 12:10:00,37.78,37.83,37.72,37.74,73379.0,33.3434,33.3875,33.2904,33.3081,73379.0
2018-03-05 12:15:00,37.74,37.81,37.73,37.75,76482.0,33.3081,33.3699,33.2993,33.3169,76482.0
2018-03-05 12:20:00,37.74,37.74,37.65,37.66,121726.0,33.3081,33.3081,33.2287,33.2375,121726.0
2018-03-05 12:25:00,37.65,37.74,37.64,37.71,50865.0,33.2287,33.3081,33.2198,33.2816,50865.0
2018-03-05 12:30:00,37.71,37.74,37.62,37.64,112700.0,33.2816,33.3081,33.2022,33.2198,112700.0
2018-03-05 12:35:00,37.64,37.67,37.63,37.65,121170.0,33.2198,33.2463,33.211,33.2287,121170.0
2018-03-05 12:40:00,37.66,37.69,37.65,37.67,46852.0,33.2375,33.264,33.2287,33.2463,46852.0
2018-03-05 12:45:00,37.68,37.75,37.68,37.75,49675.0,33.2551,33.3169,33.2551,33.3169,49675.0
2018-03-05 12:50:00,37.75,37.76,37.71,37.72,60652.0,33.3169,33.3257,33.2816,33.2904,60652.0
2018-03-05 12:55:00,37.71,37.74,37.7,37.73,86485.0,33.2816,33.3081,33.2728,33.2993,86485.0
2018-03-05 13:00:00,37.73,37.75,37.65,37.7,317642.0,33.2993,33.3169,33.2287,33.2728,317642.0
2018-03-05 13:05:00,37.69,37.72,37.67,37.71,92648.0,33.264,33.2904,33.2463,33.2816,92648.0
2018-03-05 13:10:00,37.71,37.79,37.71,37.77,96094.0,33.2816,33.3522,33.2816,33.3346,96094.0
2018-03-05 13:15:00,37.77,37.78,37.68,37.7,96771.0,33.3346,33.3434,33.2551,33.2728,96771.0
2018-03-05 13:20:00,37.71,37.72,37.68,37.72,68608.0,33.2816,33.2904,33.2551,33.2904,68608.0
2018-03-05 13:25:00,37.72,37.72,37.68,37.69,67910.0,33.2904,33.2904,33.2551,33.264,67910.0
2018-03-05 13:30:00,37.69,37.71,37.65,37.67,146199.0,33.264,33.2816,33.2287,33.2463,146199.0
2018-03-05 13:35:00,37.67,37.72,37.67,37.72,58109.0,33.2463,33.2904,33.2463,33.2904,58109.0
2018-03-05 13:40:00,37.72,37.75,37.7,37.71,54241.0,33.2904,33.3169,33.2728,33.2816,54241.0
2018-03-05 13:45:00,37.71,37.74,37.67,37.71,56077.0,33.2816,33.3081,33.2463,33.2816,56077.0
2018-03-05 13:50:00,37.7,37.74,37.69,37.72,51616.0,33.2728,33.3081,33.264,33.2904,51616.0
2018-03-05 13:55:00,37.72,37.73,37.7,37.71,70277.0,33.2904,33.2993,33.2728,33.2816,70277.0
2018-03-05 14:00:00,37.71,37.76,37.7,37.73,63975.0,33.2816,33.3257,33.2728,33.2993,63975.0
2018-03-05 14:05:00,37.71,37.72,37.65,37.7,60438.0,33.2816,33.2904,33.2287,33.2728,60438.0
2018-03-05 14:10:00,37.71,37.71,37.59,37.59,67030.0,33.2816,33.2816,33.1757,33.1757,67030.0
2018-03-05 14:15:00,37.6,37.66,37.58,37.59,63820.0,33.1845,33.2375,33.1669,33.1757,63820.0
2018-03-05 14:20:00,37.59,37.65,37.58,37.65,58137.0,33.1757,33.2287,33.1669,33.2287,58137.0
2018-03-05 14:25:00,37.65,37.7,37.65,37.7,83563.0,33.2287,33.2728,33.2287,33.2728,83563.0
2018-03-05 14:30:00,37.7,37.74,37.69,37.71,78308.0,33.2728,33.3081,33.264,33.2816,78308.0
2018-03-05 14:35:00,37.71,37.73,37.65,37.71,96102.0,33.2816,33.2993,33.2287,33.2816,96102.0
2018-03-05 14:40:00,37.7,37.75,37.7,37.74,86167.0,33.2728,33.3169,33.2728,33.3081,86167.0
2018-03-05 14:45:00,37.73,37.74,37.7,37.73,78999.0,33.2993,33.3081,33.2728,33.2993,78999.0
2018-03-05 14:50:00,37.72,37.74,37.67,37.7,78218.0,33.2904,33.3081,33.2463,33.2728,78218.0
2018-03-05 14:55:00,37.7,37.73,37.67,37.73,173264.0,33.2728,33.2993,33.2463,33.2993,173264.0
2018-03-05 15:00:00,37.73,37.73,37.7,37.72,102992.0,33.2993,33.2993,33.2728,33.2904,102992.0
2018-03-05 15:05:00,37.72,37.77,37.68,37.68,226733.0,33.2904,33.3346,33.2551,33.2551,226733.0
2018-03-05 15:10:00,37.68,37.72,37.68,37.71,82727.0,33.2551,33.2904,33.2551,33.2816,82727.0
2018-03-05 15:15:00,37.71,37.76,37.69,37.76,88294.0,33.2816,33.3257,33.264,33.3257,88294.0
2018-03-05 15:20:00,37.76,37.82,37.73,37.8,141763.0,33.3257,33.3787,33.2993,33.361,141763.0
2018-03-05 15:25:00,37.8,37.82,37.74,37.78,72069.0,33.361,33.3787,33.3081,33.3434,72069.0
2018-03-05 15:30:00,37.78,37.81,37.76,37.8,127362.0,33.3434,33.3699,33.3257,33.361,127362.0
2018-03-05 15:35:00,37.81,37.85,37.79,37.82,120456.0,33.3699,33.4052,33.3522,33.3787,120456.0
2018-03-05 15:40:00,37.83,37.89,37.82,37.87,171199.0,33.3875,33.4405,33.3787,33.4228,171199.0
2018-03-05 15:45:00,37.87,37.9,37.84,37.85,237912.0,33.4228,33.4493,33.3963,33.4052,237912.0
2018-03-05 15:50:00,37.85,37.85,37.81,37.85,309048.0,33.4052,33.4052,33.3699,33.4052,309048.0
2018-03-05 15:55:00,37.85,37.86,37.74,37.74,756218.0,33.4052,33.414,33.3081,33.3081,756218.0
2018-03-06 09:30:00,38.02,38.08,37.89,37.9,352173.0,33.5552,33.6082,33.4405,33.4493,352173.0
2018-03-06 09:35:00,37.9,37.9,37.72,37.84,197811.0,33.4493,33.4493,33.2904,33.3963,197811.0
2018-03-06 09:40:00,37.84,37.9,37.81,37.83,138569.0,33.3963,33.4493,33.3699,33.3875,138569.0
2018-03-06 09:45:00,37.83,37.84,37.74,37.84,167567.0,33.3875,33.3963,33.3081,33.3963,167567.0
2018-03-06 09:50:00,37.85,37.97,37.83,37.96,142332.0,33.4052,33.5111,33.3875,33.5023,142332.0
2018-03-06 09:55:00,37.96,37.97,37.81,37.82,159863.0,33.5023,33.5111,33.3699,33.3787,159863.0
2018-03-06 10:00:00,37.82,37.82,37.7,37.71,75047.0,33.3787,33.3787,33.2728,33.2816,75047.0
2018-03-06 10:05:00,37.72,37.83,37.7,37.82,133209.0,33.2904,33.3875,33.2728,33.3787,133209.0
2018-03-06 10:10:00,37.8,37.88,37.79,37.88,121760.0,33.361,33.4316,33.3522,33.4316,121760.0
2018-03-06 10:15:00,37.88,37.94,37.87,37.94,96308.0,33.4316,33.4846,33.4228,33.4846,96308.0
2018-03-06 10:20:00,37.93,37.97,37.89,37.95,113478.0,33.4758,33.5111,33.4405,33.4934,113478.0
2018-03-06 10:25:00,37.94,37.98,37.92,37.93,83245.0,33.4846,33.5199,33.4669,33.4758,83245.0
2018-03-06 10:30:00,37.93,37.97,37.92,37.94,74982.0,33.4758,33.5111,33.4669,33.4846,74982.0
2018-03-06 10:35:00,37.94,37.96,37.91,37.95,111941.0,33.4846,33.5023,33.4581,33.4934,111941.0
2018-03-06 10:40:00,37.95,37.95,37.85,37.92,93923.0,33.4934,33.4934,33.4052,33.4669,93923.0
2018-03-06 10:45:00,37.92,37.92,37.81,37.81,166720.0,33.4669,33.4669,33.3699,33.3699,166720.0
2018-03-06 10:50:00,37.81,37.84,37.74,37.75,165334.0,33.3699,33.3963,33.3081,33.3169,165334.0
2018-03-06 10:55:00,37.76,37.79,37.69,37.7,87723.0,33.3257,33.3522,33.264,33.2728,87723.0
2018-03-06 11:00:00,37.7,37.76,37.69,37.74,77531.0,33.2728,33.3257,33.264,33.3081,77531.0
2018-03-06 11:05:00,37.74,37.8,37.73,37.75,114638.0,33.3081,33.361,33.2993,33.3169,114638.0
2018-03-06 11:10:00,37.75,37.77,37.72,37.77,94455.0,33.3169,33.3346,33.2904,33.3346,94455.0
2018-03-06 11:15:00,37.77,37.77,37.7,37.71,57857.0,33.3346,33.3346,33.2728,33.2816,57857.0
2018-03-06 11:20:00,37.72,37.72,37.59,37.59,73989.0,33.2904,33.2904,33.1757,33.1757,73989.0
2018-03-06 11:25:00,37.59,37.62,37.57,37.62,82791.0,33.1757,33.2022,33.1581,33.2022,82791.0
2018-03-06 11:30:00,37.62,37.63,37.57,37.59,59820.0,33.2022,33.211,33.1581,33.1757,59820.0
2018-03-06 11:35:00,37.59,37.62,37.57,37.57,65384.0,33.1757,33.2022,33.1581,33.1581,65384.0
2018-03-06 11:40:00,37.57,37.62,37.54,37.6,102926.0,33.1581,33.2022,33.1316,33.1845,102926.0
2018-03-06 11:45:00,37.59,37.62,37.58,37.61,102561.0,33.1757,33.2022,33.1669,33.1934,102561.0
2018-03-06 11:50:00,37.61,37.64,37.58,37.63,89615.0,33.1934,33.2198,33.1669,33.211,89615.0
2018-03-06 11:55:00,37.63,37.65,37.57,37.63,58050.0,33.211,33.2287,33.1581,33.211,58050.0
2018-03-06 12:00:00,37.64,37.67,37.63,37.65,51813.0,33.2198,33.2463,33.211,33.2287,51813.0
2018-03-06 12:05:00,37.66,37.71,37.65,37.69,38067.0,33.2375,33.2816,33.2287,33.264,38067.0
2018-03-06 12:10:00,37.7,37.74,37.67,37.73,69792.0,33.2728,33.3081,33.2463,33.2993,69792.0
2018-03-06 12:15:00,37.73,37.75,37.71,37.73,23291.0,33.2993,33.3169,33.2816,33.2993,23291.0
2018-03-06 12:20:00,37.73,37.76,37.67,37.7,47213.0,33.2993,33.3257,33.2463,33.2728,47213.0
2018-03-06 12:25:00,37.7,37.75,37.7,37.73,59752.0,33.2728,33.3169,33.2728,33.2993,59752.0
2018-03-06 12:30:00,37.74,37.74,37.69,37.73,28934.0,33.3081,33.3081,33.264,33.2993,28934.0
2018-03-06 12:35:00,37.73,37.75,37.72,37.73,53484.0,33.2993,33.3169,33.2904,33.2993,53484.0
2018-03-06 12:40:00,37.73,37.8,37.73,37.77,62170.0,33.2993,33.361,33.2993,33.3346,62170.0
2018-03-06 12:45:00,37.77,37.8,37.76,37.79,39367.0,33.3346,33.361,33.3257,33.3522,39367.0
2018-03-06 12:50:00,37.79,37.83,37.79,37.8,51356.0,33.3522,33.3875,33.3522,33.361,51356.0
2018-03-06 12:55:00,37.8,37.99,37.79,37.97,321575.0,33.361,33.5287,33.3522,33.5111,321575.0
2018-03-06 13:00:00,37.97,37.99,37.9,37.94,122878.0,33.5111,33.5287,33.4493,33.4846,122878.0
2018-03-06 13:05:00,37.95,37.99,37.93,37.93,78559.0,33.4934,33.5287,33.4758,33.4758,78559.0
2018-03-06 13:10:00,37.94,37.94,37.87,37.88,178926.0,33.4846,33.4846,33.4228,33.4316,178926.0
2018-03-06 13:15:00,37.89,37.93,37.89,37.91,86151.0,33.4405,33.4758,33.4405,33.4581,86151.0
2018-03-06 13:20:00,37.91,37.92,37.88,37.89,291225.0,33.4581,33.4669,33.4316,33.4405,291225.0
2018-03-06 13:25:00,37.88,37.9,37.87,37.89,69086.0,33.4316,33.4493,33.4228,33.4405,69086.0
2018-03-06 13:30:00,37.89,37.91,37.86,37.9,80783.0,33.4405,33.4581,33.414,33.4493,80783.0
2018-03-06 13:35:00,37.9,37.9,37.8,37.82,145081.0,33.4493,33.4493,33.361,33.3787,145081.0
2018-03-06 13:40:00,37.82,37.88,37.81,37.84,56398.0,33.3787,33.4316,33.3699,33.3963,56398.0
2018-03-06 13:45:00,37.84,37.87,37.79,37.8,80571.0,33.3963,33.4228,33.3522,33.361,80571.0
2018-03-06 13:50:00,37.8,37.85,37.8,37.84,63295.0,33.361,33.4052,33.361,33.3963,63295.0
2018-03-06 13:55:00,37.83,37.85,37.81,37.84,44151.0,33.3875,33.4052,33.3699,33.3963,44151.0
2018-03-06 14:00:00,37.84,37.88,37.83,37.85,57901.0,33.3963,33.4316,33.3875,33.4052,57901.0
2018-03-06 14:05:00,37.84,37.87,37.8,37.87,70621.0,33.3963,33.4228,33.361,33.4228,70621.0
2018-03-06 14:10:00,37.86,37.91,37.85,37.88,127775.0,33.414,33.4581,33.4052,33.4316,127775.0
2018-03-06 14:15:00,37.88,37.9,37.85,37.88,62115.0,33.4316,33.4493,33.4052,33.4316,62115.0
2018-03-06 14:20:00,37.87,37.91,37.87,37.9,174320.0,33.4228,33.4581,33.4228,33.4493,174320.0
2018-03-06 14:25:00,37.9,37.91,37.85,37.88,215970.0,33.4493,33.4581,33.4052,33.4316,215970.0
2018-03-06 14:30:00,37.88,37.89,37.86,37.89,101057.0,33.4316,33.4405,33.414,33.4405,101057.0
2018-03-06 14:35:00,37.89,37.92,37.88,37.91,85748.0,33.4405,33.4669,33.4316,33.4581,85748.0
2018-03-06 14:40:00,37.92,37.92,37.88,37.89,70427.0,33.4669,33.4669,33.4316,33.4405,70427.0
2018-03-06 14:45:00,37.89,37.91,37.88,37.91,56064.0,33.4405,33.4581,33.4316,33.4581,56064.0
2018-03-06 14:50:00,37.91,37.92,37.89,37.92,94895.0,33.4581,33.4669,33.4405,33.4669,94895.0
2018-03-06 14:55:00,37.92,37.92,37.9,37.91,96508.0,33.4669,33.4669,33.4493,33.4581,96508.0
2018-03-06 15:00:00,37.91,37.92,37.9,37.91,169972.0,33.4581,33.4669,33.4493,33.4581,169972.0
2018-03-06 15:05:00,37.91,37.91,37.9,37.91,49349.0,33.4581,33.4581,33.4493,33.4581,49349.0
2018-03-06 15:10:00,37.91,37.91,37.9,37.91,46171.0,33.4581,33.4581,33.4493,33.4581,46171.0
2018-03-06 15:15:00,37.91,37.92,37.89,37.91,271250.0,33.4581,33.4669,33.4405,33.4581,271250.0
2018-03-06 15:20:00,37.91,37.91,37.87,37.9,194828.0,33.4581,33.4581,33.4228,33.4493,194828.0
2018-03-06 15:25:00,37.9,37.91,37.89,37.9,131257.0,33.4493,33.4581,33.4405,33.4493,131257.0
2018-03-06 15:30:00,37.9,37.91,37.88,37.89,222516.0,33.4493,33.4581,33.4316,33.4405,222516.0
2018-03-06 15:35:00,37.89,37.96,37.88,37.94,149688.0,33.4405,33.5023,33.4316,33.4846,149688.0
2018-03-06 15:40:00,37.95,37.98,37.94,37.97,295057.0,33.4934,33.5199,33.4846,33.5111,295057.0
2018-03-06 15:45:00,37.97,37.98,37.87,37.89,318466.0,33.5111,33.5199,33.4228,33.4405,318466.0
2018-03-06 15:50:00,37.89,37.93,37.89,37.91,205312.0,33.4405,33.4758,33.4405,33.4581,205312.0
2018-03-06 15:55:00,37.91,37.95,37.88,37.94,413595.0,33.4581,33.4934,33.4316,33.4846,413595.0
2018-03-07 09:30:00,37.39,37.45,37.28,37.39,492702.0,32.9992,33.0521,32.9021,32.9992,492702.0
2018-03-07 09:35:00,37.39,37.48,37.34,37.36,245564.0,32.9992,33.0786,32.9551,32.9727,245564.0
2018-03-07 09:40:00,37.37,37.37,37.26,37.29,269850.0,32.9815,32.9815,32.8845,32.9109,269850.0
2018-03-07 09:45:00,37.29,37.31,37.21,37.24,355601.0,32.9109,32.9286,32.8403,32.8668,355601.0
2018-03-07 09:50:00,37.23,37.26,37.16,37.23,280899.0,32.858,32.8845,32.7962,32.858,280899.0
2018-03-07 09:55:00,37.24,37.29,37.21,37.25,174788.0,32.8668,32.9109,32.8403,32.8756,174788.0
2018-03-07 10:00:00,37.25,37.4,37.22,37.4,151358.0,32.8756,33.008,32.8492,33.008,151358.0
2018-03-07 10:05:00,37.4,37.4,37.22,37.27,195934.0,33.008,33.008,32.8492,32.8933,195934.0
2018-03-07 10:10:00,37.27,37.38,37.27,37.36,128325.0,32.8933,32.9904,32.8933,32.9727,128325.0
2018-03-07 10:15:00,37.36,37.51,37.36,37.49,175665.0,32.9727,33.1051,32.9727,33.0874,175665.0
2018-03-07 10:20:00,37.5,37.6,37.49,37.52,163906.0,33.0963,33.1845,33.0874,33.1139,163906.0
2018-03-07 10:25:00,37.51,37.55,37.49,37.54,101194.0,33.1051,33.1404,33.0874,33.1316,101194.0
2018-03-07 10:30:00,37.54,37.57,37.5,37.55,158191.0,33.1316,33.1581,33.0963,33.1404,158191.0
2018-03-07 10:35:00,37.55,37.6,37.54,37.58,139047.0,33.1404,33.1845,33.1316,33.1669,139047.0
2018-03-07 10:40:00,37.58,37.6,37.48,37.48,237568.0,33.1669,33.1845,33.0786,33.0786,237568.0
2018-03-07 10:45:00,37.5,37.69,37.49,37.69,381497.0,33.0963,33.264,33.0874,33.264,381497.0
2018-03-07 10:50:00,37.7,37.75,37.62,37.64,199329.0,33.2728,33.3169,33.2022,33.2198,199329.0
2018-03-07 10:55:00,37.64,37.67,37.57,37.61,69638.0,33.2198,33.2463,33.1581,33.1934,69638.0
2018-03-07 11:00:00,37.61,37.63,37.5,37.51,123800.0,33.1934,33.211,33.0963,33.1051,123800.0
2018-03-07 11:05:00,37.51,37.53,37.45,37.46,85593.0,33.1051,33.1227,33.0521,33.061,85593.0
2018-03-07 11:10:00,37.45,37.48,37.44,37.47,81085.0,33.0521,33.0786,33.0433,33.0698,81085.0
2018-03-07 11:15:00,37.47,37.48,37.43,37.43,91088.0,33.0698,33.0786,33.0345,33.0345,91088.0
2018-03-07 11:20:00,37.42,37.42,37.38,37.42,56591.0,33.0257,33.0257,32.9904,33.0257,56591.0
2018-03-07 11:25:00,37.41,37.45,37.41,37.45,116349.0,33.0168,33.0521,33.0168,33.0521,116349.0
2018-03-07 11:30:00,37.46,37.46,37.4,37.42,94127.0,33.061,33.061,33.008,33.0257,94127.0
2018-03-07 11:35:00,37.42,37.51,37.42,37.5,94719.0,33.0257,33.1051,33.0257,33.0963,94719.0
2018-03-07 11:40:00,37.49,37.52,37.48,37.49,54986.0,33.0874,33.1139,33.0786,33.0874,54986.0
2018-03-07 11:45:00,37.48,37.49,37.41,37.43,87498.0,33.0786,33.0874,33.0168,33.0345,87498.0
2018-03-07 11:50:00,37.43,37.43,37.38,37.41,71829.0,33.0345,33.0345,32.9904,33.0168,71829.0
2018-03-07 11:55:00,37.41,37.45,37.38,37.38,121865.0,33.0168,33.0521,32.9904,32.9904,121865.0
2018-03-07 12:00:00,37.38,37.43,37.36,37.38,90630.0,32.9904,33.0345,32.9727,32.9904,90630.0
2018-03-07 12:05:00,37.37,37.41,37.33,37.33,77232.0,32.9815,33.0168,32.9462,32.9462,77232.0
2018-03-07 12:10:00,37.32,37.34,37.28,37.34,86314.0,32.9374,32.9551,32.9021,32.9551,86314.0
2018-03-07 12:15:00,37.33,37.33,37.27,37.32,59730.0,32.9462,32.9462,32.8933,32.9374,59730.0
2018-03-07 12:20:00,37.31,37.32,37.25,37.29,100868.0,32.9286,32.9374,32.8756,32.9109,100868.0
2018-03-07 12:25:00,37.29,37.35,37.28,37.33,70424.0,32.9109,32.9639,32.9021,32.9462,70424.0
2018-03-07 12:30:00,37.32,37.38,37.31,37.37,61891.0,32.9374,32.9904,32.9286,32.9815,61891.0
2018-03-07 12:35:00,37.37,37.39,37.27,37.27,140022.0,32.9815,32.9992,32.8933,32.8933,140022.0
2018-03-07 12:40:00,37.27,37.33,37.22,37.3,263535.0,32.8933,32.9462,32.8492,32.9198,263535.0
2018-03-07 12:45:00,37.31,37.34,37.28,37.3,58751.0,32.9286,32.9551,32.9021,32.9198,58751.0
2018-03-07 12:50:00,37.3,37.32,37.23,37.25,166582.0,32.9198,32.9374,32.858,32.8756,166582.0
2018-03-07 12:55:00,37.25,37.34,37.25,37.33,82577.0,32.8756,32.9551,32.8756,32.9462,82577.0
2018-03-07 13:00:00,37.33,37.4,37.29,37.37,284319.0,32.9462,33.008,32.9109,32.9815,284319.0
2018-03-07 13:05:00,37.37,37.37,37.31,37.34,124933.0,32.9815,32.9815,32.9286,32.9551,124933.0
2018-03-07 13:10:00,37.34,37.4,37.33,37.34,76546.0,32.9551,33.008,32.9462,32.9551,76546.0
2018-03-07 13:15:00,37.34,37.4,37.31,37.37,112818.0,32.9551,33.008,32.9286,32.9815,112818.0
2018-03-07 13:20:00,37.36,37.4,37.33,37.39,137610.0,32.9727,33.008,32.9462,32.9992,137610.0
2018-03-07 13:25:00,37.39,37.46,37.37,37.46,86952.0,32.9992,33.061,32.9815,33.061,86952.0
2018-03-07 13:30:00,37.46,37.49,37.42,37.47,140123.0,33.061,33.0874,33.0257,33.0698,140123.0
2018-03-07 13:35:00,37.47,37.53,37.45,37.51,148013.0,33.0698,33.1227,33.0521,33.1051,148013.0
2018-03-07 13:40:00,37.5,37.53,37.5,37.51,93282.0,33.0963,33.1227,33.0963,33.1051,93282.0
2018-03-07 13:45:00,37.52,37.55,37.48,37.51,96698.0,33.1139,33.1404,33.0786,33.1051,96698.0
2018-03-07 13:50:00,37.51,37.57,37.51,37.55,71330.0,33.1051,33.1581,33.1051,33.1404,71330.0
2018-03-07 13:55:00,37.55,37.55,37.49,37.52,56603.0,33.1404,33.1404,33.0874,33.1139,56603.0
2018-03-07 14:00:00,37.53,37.53,37.45,37.47,88889.0,33.1227,33.1227,33.0521,33.0698,88889.0
2018-03-07 14:05:00,37.48,37.48,37.41,37.47,81387.0,33.0786,33.0786,33.0168,33.0698,81387.0
2018-03-07 14:10:00,37.47,37.57,37.46,37.57,93131.0,33.0698,33.1581,33.061,33.1581,93131.0
2018-03-07 14:15:00,37.57,37.58,37.53,37.53,50215.0,33.1581,33.1669,33.1227,33.1227,50215.0
2018-03-07 14:20:00,37.54,37.56,37.49,37.54,137028.0,33.1316,33.1492,33.0874,33.1316,137028.0
2018-03-07 14:25:00,37.53,37.63,37.53,37.55,151710.0,33.1227,33.211,33.1227,33.1404,151710.0
2018-03-07 14:30:00,37.55,37.69,37.52,37.64,141652.0,33.1404,33.264,33.1139,33.2198,141652.0
2018-03-07 14:35:00,37.64,37.73,37.63,37.72,153134.0,33.2198,33.2993,33.211,33.2904,153134.0
2018-03-07 14:40:00,37.71,37.73,37.65,37.67,105614.0,33.2816,33.2993,33.2287,33.2463,105614.0
2018-03-07 14:45:00,37.67,37.7,37.65,37.69,114660.0,33.2463,33.2728,33.2287,33.264,114660.0
2018-03-07 14:50:00,37.69,37.71,37.57,37.58,180046.0,33.264,33.2816,33.1581,33.1669,180046.0
2018-03-07 14:55:00,37.58,37.62,37.54,37.57,123916.0,33.1669,33.2022,33.1316,33.1581,123916.0
2018-03-07 15:00:00,37.58,37.68,37.57,37.66,149664.0,33.1669,33.2551,33.1581,33.2375,149664.0
2018-03-07 15:05:00,37.66,37.78,37.66,37.75,207175.0,33.2375,33.3434,33.2375,33.3169,207175.0
2018-03-07 15:10:00,37.75,37.84,37.74,37.81,179575.0,33.3169,33.3963,33.3081,33.3699,179575.0
2018-03-07 15:15:00,37.81,37.84,37.78,37.8,135725.0,33.3699,33.3963,33.3434,33.361,135725.0
2018-03-07 15:20:00,37.8,37.8,37.73,37.79,115732.0,33.361,33.361,33.2993,33.3522,115732.0
2018-03-07 15:25:00,37.79,37.79,37.71,37.74,131200.0,33.3522,33.3522,33.2816,33.3081,131200.0
2018-03-07 15:30:00,37.74,37.77,37.72,37.75,181826.0,33.3081,33.3346,33.2904,33.3169,181826.0
2018-03-07 15:35:00,37.75,37.79,37.75,37.79,102446.0,33.3169,33.3522,33.3169,33.3522,102446.0
2018-03-07 15:40:00,37.79,37.81,37.77,37.8,161412.0,33.3522,33.3699,33.3346,33.361,161412.0
2018-03-07 15:45:00,37.8,37.82,37.76,37.79,326504.0,33.361,33.3787,33.3257,33.3522,326504.0
2018-03-07 15:50:00,37.8,37.8,37.72,37.74,341090.0,33.361,33.361,33.2904,33.3081,341090.0
2018-03-07 15:55:00,37.74,37.78,37.72,37.75,695113.0,33.3081,33.3434,33.2904,33.3169,695113.0
2018-03-08 09:30:00,37.64,37.93,37.64,37.67,569135.0,33.5534,33.8119,33.5534,33.5802,569135.0
2018-03-08 09:35:00,37.68,37.69,37.49,37.56,192466.0,33.5891,33.598,33.4197,33.4821,192466.0
2018-03-08 09:40:00,37.55,37.58,37.46,37.52,149733.0,33.4732,33.4999,33.393,33.4465,149733.0
2018-03-08 09:45:00,37.51,37.57,37.49,37.53,121634.0,33.4375,33.491,33.4197,33.4554,121634.0
2018-03-08 09:50:00,37.54,37.63,37.51,37.56,72955.0,33.4643,33.5445,33.4375,33.4821,72955.0
2018-03-08 09:55:00,37.57,37.61,37.44,37.45,150414.0,33.491,33.5267,33.3751,33.3841,150414.0
2018-03-08 10:00:00,37.46,37.5,37.38,37.41,206355.0,33.393,33.4286,33.3217,33.3484,206355.0
2018-03-08 10:05:00,37.41,37.44,37.34,37.41,137600.0,33.3484,33.3751,33.286,33.3484,137600.0
2018-03-08 10:10:00,37.41,37.49,37.4,37.49,82041.0,33.3484,33.4197,33.3395,33.4197,82041.0
2018-03-08 10:15:00,37.49,37.5,37.38,37.43,78927.0,33.4197,33.4286,33.3217,33.3662,78927.0
2018-03-08 10:20:00,37.43,37.46,37.41,37.41,74279.0,33.3662,33.393,33.3484,33.3484,74279.0
2018-03-08 10:25:00,37.41,37.47,37.41,37.44,114328.0,33.3484,33.4019,33.3484,33.3751,114328.0
2018-03-08 10:30:00,37.44,37.48,37.4,37.48,100847.0,33.3751,33.4108,33.3395,33.4108,100847.0
2018-03-08 10:35:00,37.47,37.48,37.42,37.43,91044.0,33.4019,33.4108,33.3573,33.3662,91044.0
2018-03-08 10:40:00,37.44,37.52,37.42,37.51,238864.0,33.3751,33.4465,33.3573,33.4375,238864.0
2018-03-08 10:45:00,37.52,37.56,37.47,37.56,148256.0,33.4465,33.4821,33.4019,33.4821,148256.0
2018-03-08 10:50:00,37.55,37.58,37.54,37.57,98202.0,33.4732,33.4999,33.4643,33.491,98202.0
2018-03-08 10:55:00,37.57,37.58,37.54,37.55,96854.0,33.491,33.4999,33.4643,33.4732,96854.0
2018-03-08 11:00:00,37.55,37.58,37.51,37.58,49106.0,33.4732,33.4999,33.4375,33.4999,49106.0
2018-03-08 11:05:00,37.58,37.58,37.52,37.52,82416.0,33.4999,33.4999,33.4465,33.4465,82416.0
2018-03-08 11:10:00,37.53,37.58,37.5,37.56,103976.0,33.4554,33.4999,33.4286,33.4821,103976.0
2018-03-08 11:15:00,37.56,37.59,37.47,37.48,121217.0,33.4821,33.5089,33.4019,33.4108,121217.0
2018-03-08 11:20:00,37.48,37.5,37.44,37.47,63181.0,33.4108,33.4286,33.3751,33.4019,63181.0
2018-03-08 11:25:00,37.48,37.48,37.43,37.46,79438.0,33.4108,33.4108,33.3662,33.393,79438.0
2018-03-08 11:30:00,37.46,37.46,37.41,37.42,100422.0,33.393,33.393,33.3484,33.3573,100422.0
2018-03-08 11:35:00,37.41,37.46,37.39,37.4,91260.0,33.3484,33.393,33.3306,33.3395,91260.0
2018-03-08 11:40:00,37.39,37.41,37.36,37.37,119921.0,33.3306,33.3484,33.3038,33.3127,119921.0
2018-03-08 11:45:00,37.37,37.41,37.36,37.39,52115.0,33.3127,33.3484,33.3038,33.3306,52115.0
2018-03-08 11:50:00,37.39,37.4,37.32,37.37,88211.0,33.3306,33.3395,33.2682,33.3127,88211.0
2018-03-08 11:55:00,37.37,37.38,37.34,37.37,104101.0,33.3127,33.3217,33.286,33.3127,104101.0
2018-03-08 12:00:00,37.37,37.37,37.32,37.34,59143.0,33.3127,33.3127,33.2682,33.286,59143.0
2018-03-08 12:05:00,37.34,37.34,37.28,37.28,68967.0,33.286,33.286,33.2325,33.2325,68967.0
2018-03-08 12:10:00,37.27,37.28,37.22,37.23,131259.0,33.2236,33.2325,33.179,33.1879,131259.0
2018-03-08 12:15:00,37.22,37.36,37.22,37.36,76227.0,33.179,33.3038,33.179,33.3038,76227.0
2018-03-08 12:20:00,37.36,37.42,37.35,37.35,102309.0,33.3038,33.3573,33.2949,33.2949,102309.0
2018-03-08 12:25:00,37.34,37.49,37.34,37.46,122801.0,33.286,33.4197,33.286,33.393,122801.0
2018-03-08 12:30:00,37.47,37.52,37.43,37.45,167773.0,33.4019,33.4465,33.3662,33.3841,167773.0
2018-03-08 12:35:00,37.45,37.52,37.43,37.48,82561.0,33.3841,33.4465,33.3662,33.4108,82561.0
2018-03-08 12:40:00,37.48,37.5,37.45,37.48,60098.0,33.4108,33.4286,33.3841,33.4108,60098.0
2018-03-08 12:45:00,37.47,37.52,37.47,37.52,56682.0,33.4019,33.4465,33.4019,33.4465,56682.0
2018-03-08 12:50:00,37.52,37.54,37.43,37.43,64518.0,33.4465,33.4643,33.3662,33.3662,64518.0
2018-03-08 12:55:00,37.44,37.53,37.43,37.52,49391.0,33.3751,33.4554,33.3662,33.4465,49391.0
2018-03-08 13:00:00,37.52,37.57,37.51,37.57,57364.0,33.4465,33.491,33.4375,33.491,57364.0
2018-03-08 13:05:00,37.58,37.63,37.56,37.63,81440.0,33.4999,33.5445,33.4821,33.5445,81440.0
2018-03-08 13:10:00,37.62,37.63,37.6,37.62,74258.0,33.5356,33.5445,33.5178,33.5356,74258.0
2018-03-08 13:15:00,37.62,37.63,37.58,37.61,102285.0,33.5356,33.5445,33.4999,33.5267,102285.0
2018-03-08 13:20:00,37.61,37.62,37.58,37.58,72326.0,33.5267,33.5356,33.4999,33.4999,72326.0
2018-03-08 13:25:00,37.59,37.59,37.49,37.55,98445.0,33.5089,33.5089,33.4197,33.4732,98445.0
2018-03-08 13:30:00,37.54,37.57,37.51,37.57,52872.0,33.4643,33.491,33.4375,33.491,52872.0
2018-03-08 13:35:00,37.57,37.58,37.52,37.52,42972.0,33.491,33.4999,33.4465,33.4465,42972.0
2018-03-08 13:40:00,37.52,37.55,37.51,37.51,61902.0,33.4465,33.4732,33.4375,33.4375,61902.0
2018-03-08 13:45:00,37.51,37.55,37.49,37.54,67973.0,33.4375,33.4732,33.4197,33.4643,67973.0
2018-03-08 13:50:00,37.54,37.58,37.53,37.57,93022.0,33.4643,33.4999,33.4554,33.491,93022.0
2018-03-08 13:55:00,37.57,37.57,37.46,37.47,90793.0,33.491,33.491,33.393,33.4019,90793.0
2018-03-08 14:00:00,37.47,37.48,37.43,37.47,73804.0,33.4019,33.4108,33.3662,33.4019,73804.0
2018-03-08 14:05:00,37.46,37.48,37.43,37.44,52537.0,33.393,33.4108,33.3662,33.3751,52537.0
2018-03-08 14:10:00,37.44,37.46,37.42,37.46,83595.0,33.3751,33.393,33.3573,33.393,83595.0
2018-03-08 14:15:00,37.47,37.51,37.46,37.5,54855.0,33.4019,33.4375,33.393,33.4286,54855.0
2018-03-08 14:20:00,37.5,37.52,37.48,37.48,65151.0,33.4286,33.4465,33.4108,33.4108,65151.0
2018-03-08 14:25:00,37.48,37.49,37.44,37.45,61933.0,33.4108,33.4197,33.3751,33.3841,61933.0
2018-03-08 14:30:00,37.45,37.5,37.42,37.5,71728.0,33.3841,33.4286,33.3573,33.4286,71728.0
2018-03-08 14:35:00,37.5,37.5,37.48,37.49,69258.0,33.4286,33.4286,33.4108,33.4197,69258.0
2018-03-08 14:40:00,37.49,37.5,37.42,37.47,157218.0,33.4197,33.4286,33.3573,33.4019,157218.0
2018-03-08 14:45:00,37.48,37.63,37.47,37.59,217414.0,33.4108,33.5445,33.4019,33.5089,217414.0
2018-03-08 14:50:00,37.59,37.63,37.52,37.52,174861.0,33.5089,33.5445,33.4465,33.4465,174861.0
2018-03-08 14:55:00,37.52,37.63,37.52,37.61,184442.0,33.4465,33.5445,33.4465,33.5267,184442.0
2018-03-08 15:00:00,37.6,37.7,37.6,37.66,265612.0,33.5178,33.6069,33.5178,33.5713,265612.0
2018-03-08 15:05:00,37.65,37.75,37.65,37.67,268227.0,33.5623,33.6515,33.5623,33.5802,268227.0
2018-03-08 15:10:00,37.67,37.76,37.66,37.7,279608.0,33.5802,33.6604,33.5713,33.6069,279608.0
2018-03-08 15:15:00,37.7,37.78,37.7,37.75,242594.0,33.6069,33.6782,33.6069,33.6515,242594.0
2018-03-08 15:20:00,37.75,37.79,37.74,37.76,171615.0,33.6515,33.6871,33.6426,33.6604,171615.0
2018-03-08 15:25:00,37.76,37.79,37.74,37.78,134781.0,33.6604,33.6871,33.6426,33.6782,134781.0
2018-03-08 15:30:00,37.77,37.79,37.7,37.75,274942.0,33.6693,33.6871,33.6069,33.6515,274942.0
2018-03-08 15:35:00,37.74,37.75,37.7,37.71,235040.0,33.6426,33.6515,33.6069,33.6158,235040.0
2018-03-08 15:40:00,37.71,37.72,37.63,37.65,190392.0,33.6158,33.6247,33.5445,33.5623,190392.0
2018-03-08 15:45:00,37.65,37.71,37.59,37.69,306507.0,33.5623,33.6158,33.5089,33.598,306507.0
2018-03-08 15:50:00,37.69,37.8,37.68,37.74,468885.0,33.598,33.6961,33.5891,33.6426,468885.0
2018-03-08 15:55:00,37.75,37.84,37.74,37.83,826894.0,33.6515,33.7317,33.6426,33.7228,826894.0
2018-03-09 09:30:00,37.85,38.07,37.66,37.7,655767.0,33.7406,33.9367,33.5713,33.6069,655767.0
2018-03-09 09:35:00,37.7,37.89,37.7,37.87,230934.0,33.6069,33.7763,33.6069,33.7585,230934.0
2018-03-09 09:40:00,37.87,37.88,37.77,37.87,160659.0,33.7585,33.7674,33.6693,33.7585,160659.0
2018-03-09 09:45:00,37.87,37.9,37.74,37.83,177789.0,33.7585,33.7852,33.6426,33.7228,177789.0
2018-03-09 09:50:00,37.83,37.89,37.75,37.77,114593.0,33.7228,33.7763,33.6515,33.6693,114593.0
2018-03-09 09:55:00,37.77,37.84,37.76,37.83,159525.0,33.6693,33.7317,33.6604,33.7228,159525.0
2018-03-09 10:00:00,37.83,37.94,37.83,37.91,167179.0,33.7228,33.8209,33.7228,33.7941,167179.0
2018-03-09 10:05:00,37.9,37.99,37.89,37.94,269490.0,33.7852,33.8654,33.7763,33.8209,269490.0
2018-03-09 10:10:00,37.94,37.94,37.85,37.91,121032.0,33.8209,33.8209,33.7406,33.7941,121032.0
2018-03-09 10:15:00,37.9,38.0,37.9,37.99,308109.0,33.7852,33.8743,33.7852,33.8654,308109.0
2018-03-09 10:20:00,37.99,38.02,37.96,37.96,155631.0,33.8654,33.8922,33.8387,33.8387,155631.0
2018-03-09 10:25:00,37.96,38.04,37.92,38.03,113568.0,33.8387,33.91,33.803,33.9011,113568.0
2018-03-09 10:30:00,38.03,38.08,37.97,37.98,283441.0,33.9011,33.9457,33.8476,33.8565,283441.0
2018-03-09 10:35:00,37.98,38.07,37.98,38.03,132373.0,33.8565,33.9367,33.8565,33.9011,132373.0
2018-03-09 10:40:00,38.03,38.08,37.99,38.06,98377.0,33.9011,33.9457,33.8654,33.9278,98377.0
2018-03-09 10:45:00,38.06,38.06,37.9,37.92,240279.0,33.9278,33.9278,33.7852,33.803,240279.0
2018-03-09 10:50:00,37.92,37.97,37.86,37.91,192556.0,33.803,33.8476,33.7495,33.7941,192556.0
2018-03-09 10:55:00,37.91,37.93,37.89,37.9,135251.0,33.7941,33.8119,33.7763,33.7852,135251.0
2018-03-09 11:00:00,37.91,37.95,37.82,37.82,112879.0,33.7941,33.8298,33.7139,33.7139,112879.0
2018-03-09 11:05:00,37.83,37.86,37.79,37.85,115201.0,33.7228,33.7495,33.6871,33.7406,115201.0
2018-03-09 11:10:00,37.85,37.98,37.83,37.94,196412.0,33.7406,33.8565,33.7228,33.8209,196412.0
2018-03-09 11:15:00,37.94,37.97,37.91,37.95,85307.0,33.8209,33.8476,33.7941,33.8298,85307.0
2018-03-09 11:20:00,37.95,37.98,37.93,37.98,51891.0,33.8298,33.8565,33.8119,33.8565,51891.0
2018-03-09 11:25:00,37.98,37.99,37.93,37.98,98218.0,33.8565,33.8654,33.8119,33.8565,98218.0
2018-03-09 11:30:00,37.99,38.0,37.92,37.92,104902.0,33.8654,33.8743,33.803,33.803,104902.0
2018-03-09 11:35:00,37.92,37.92,37.81,37.83,161106.0,33.803,33.803,33.705,33.7228,161106.0
2018-03-09 11:40:00,37.83,37.84,37.77,37.79,123640.0,33.7228,33.7317,33.6693,33.6871,123640.0
2018-03-09 11:45:00,37.78,37.79,37.72,37.75,102833.0,33.6782,33.6871,33.6247,33.6515,102833.0
2018-03-09 11:50:00,37.75,37.78,37.72,37.77,65327.0,33.6515,33.6782,33.6247,33.6693,65327.0
2018-03-09 11:55:00,37.78,37.82,37.7,37.72,107886.0,33.6782,33.7139,33.6069,33.6247,107886.0
2018-03-09 12:00:00,37.71,37.75,37.7,37.73,87709.0,33.6158,33.6515,33.6069,33.6337,87709.0
2018-03-09 12:05:00,37.73,37.77,37.67,37.75,78537.0,33.6337,33.6693,33.5802,33.6515,78537.0
2018-03-09 12:10:00,37.75,37.84,37.74,37.77,82453.0,33.6515,33.7317,33.6426,33.6693,82453.0
2018-03-09 12:15:00,37.78,37.8,37.75,37.79,58851.0,33.6782,33.6961,33.6515,33.6871,58851.0
2018-03-09 12:20:00,37.8,37.82,37.78,37.78,79225.0,33.6961,33.7139,33.6782,33.6782,79225.0
2018-03-09 12:25:00,37.79,37.79,37.76,37.79,44585.0,33.6871,33.6871,33.6604,33.6871,44585.0
2018-03-09 12:30:00,37.79,37.86,37.77,37.86,60993.0,33.6871,33.7495,33.6693,33.7495,60993.0
2018-03-09 12:35:00,37.85,37.88,37.83,37.85,72996.0,33.7406,33.7674,33.7228,33.7406,72996.0
2018-03-09 12:40:00,37.84,37.88,37.84,37.87,57926.0,33.7317,33.7674,33.7317,33.7585,57926.0
2018-03-09 12:45:00,37.86,37.87,37.82,37.84,119371.0,33.7495,33.7585,33.7139,33.7317,119371.0
2018-03-09 12:50:00,37.83,37.84,37.8,37.8,64190.0,33.7228,33.7317,33.6961,33.6961,64190.0
2018-03-09 12:55:00,37.8,37.83,37.79,37.81,81628.0,33.6961,33.7228,33.6871,33.705,81628.0
2018-03-09 13:00:00,37.81,37.85,37.81,37.84,89676.0,33.705,33.7406,33.705,33.7317,89676.0
2018-03-09 13:05:00,37.85,37.85,37.83,37.85,42964.0,33.7406,33.7406,33.7228,33.7406,42964.0
2018-03-09 13:10:00,37.84,37.86,37.81,37.83,206186.0,33.7317,33.7495,33.705,33.7228,206186.0
2018-03-09 13:15:00,37.83,37.86,37.8,37.84,74993.0,33.7228,33.7495,33.6961,33.7317,74993.0
2018-03-09 13:20:00,37.84,37.86,37.79,37.8,50224.0,33.7317,33.7495,33.6871,33.6961,50224.0
2018-03-09 13:25:00,37.8,37.81,37.77,37.77,56802.0,33.6961,33.705,33.6693,33.6693,56802.0
2018-03-09 13:30:00,37.77,37.78,37.75,37.77,85755.0,33.6693,33.6782,33.6515,33.6693,85755.0
2018-03-09 13:35:00,37.77,37.78,37.75,37.77,105137.0,33.6693,33.6782,33.6515,33.6693,105137.0
2018-03-09 13:40:00,37.77,37.82,37.74,37.82,108773.0,33.6693,33.7139,33.6426,33.7139,108773.0
2018-03-09 13:45:00,37.82,37.83,37.75,37.75,118694.0,33.7139,33.7228,33.6515,33.6515,118694.0
2018-03-09 13:50:00,37.76,37.76,37.73,37.73,189087.0,33.6604,33.6604,33.6337,33.6337,189087.0
2018-03-09 13:55:00,37.73,37.76,37.72,37.75,103821.0,33.6337,33.6604,33.6247,33.6515,103821.0
2018-03-09 14:00:00,37.76,37.77,37.74,37.76,88088.0,33.6604,33.6693,33.6426,33.6604,88088.0
2018-03-09 14:05:00,37.76,37.77,37.74,37.76,100468.0,33.6604,33.6693,33.6426,33.6604,100468.0
2018-03-09 14:10:00,37.76,37.77,37.75,37.76,155827.0,33.6604,33.6693,33.6515,33.6604,155827.0
2018-03-09 14:15:00,37.76,37.78,37.75,37.77,116664.0,33.6604,33.6782,33.6515,33.6693,116664.0
2018-03-09 14:20:00,37.78,37.81,37.77,37.81,101715.0,33.6782,33.705,33.6693,33.705,101715.0
2018-03-09 14:25:00,37.8,37.84,37.8,37.83,98943.0,33.6961,33.7317,33.6961,33.7228,98943.0
2018-03-09 14:30:00,37.82,37.85,37.82,37.84,79192.0,33.7139,33.7406,33.7139,33.7317,79192.0
2018-03-09 14:35:00,37.84,37.84,37.79,37.81,96270.0,33.7317,33.7317,33.6871,33.705,96270.0
2018-03-09 14:40:00,37.82,37.83,37.8,37.82,59290.0,33.7139,33.7228,33.6961,33.7139,59290.0
2018-03-09 14:45:00,37.82,37.83,37.81,37.82,65698.0,33.7139,33.7228,33.705,33.7139,65698.0
2018-03-09 14:50:00,37.83,37.83,37.75,37.77,112287.0,33.7228,33.7228,33.6515,33.6693,112287.0
2018-03-09 14:55:00,37.77,37.79,37.76,37.77,64477.0,33.6693,33.6871,33.6604,33.6693,64477.0
2018-03-09 15:00:00,37.78,37.79,37.77,37.79,73818.0,33.6782,33.6871,33.6693,33.6871,73818.0
2018-03-09 15:05:00,37.79,37.79,37.7,37.73,167523.0,33.6871,33.6871,33.6069,33.6337,167523.0
2018-03-09 15:10:00,37.73,37.75,37.72,37.75,56487.0,33.6337,33.6515,33.6247,33.6515,56487.0
2018-03-09 15:15:00,37.75,37.78,37.74,37.77,152302.0,33.6515,33.6782,33.6426,33.6693,152302.0
2018-03-09 15:20:00,37.77,37.79,37.73,37.73,117297.0,33.6693,33.6871,33.6337,33.6337,117297.0
2018-03-09 15:25:00,37.73,37.75,37.72,37.74,128289.0,33.6337,33.6515,33.6247,33.6426,128289.0
2018-03-09 15:30:00,37.73,37.76,37.73,37.74,118973.0,33.6337,33.6604,33.6337,33.6426,118973.0
2018-03-09 15:35:00,37.75,37.78,37.74,37.76,175190.0,33.6515,33.6782,33.6426,33.6604,175190.0
2018-03-09 15:40:00,37.76,37.77,37.74,37.76,150057.0,33.6604,33.6693,33.6426,33.6604,150057.0
2018-03-09 15:45:00,37.76,37.76,37.68,37.7,259363.0,33.6604,33.6604,33.5891,33.6069,259363.0
2018-03-09 15:50:00,37.71,37.77,37.7,37.77,284869.0,33.6158,33.6693,33.6069,33.6693,284869.0
2018-03-09 15:55:00,37.77,37.84,37.76,37.83,662777.0,33.6693,33.7317,33.6604,33.7228,662777.0
2018-03-12 09:30:00,37.87,37.94,37.77,37.94,413518.0,33.7585,33.8209,33.6693,33.8209,413518.0
2018-03-12 09:35:00,37.94,37.99,37.91,37.91,353741.0,33.8209,33.8654,33.7941,33.7941,353741.0
2018-03-12 09:40:00,37.91,37.99,37.9,37.94,306904.0,33.7941,33.8654,33.7852,33.8209,306904.0
2018-03-12 09:45:00,37.94,37.97,37.9,37.91,107254.0,33.8209,33.8476,33.7852,33.7941,107254.0
2018-03-12 09:50:00,37.92,37.92,37.8,37.84,208530.0,33.803,33.803,33.6961,33.7317,208530.0
2018-03-12 09:55:00,37.84,37.87,37.77,37.79,104811.0,33.7317,33.7585,33.6693,33.6871,104811.0
2018-03-12 10:00:00,37.78,37.81,37.75,37.78,162472.0,33.6782,33.705,33.6515,33.6782,162472.0
2018-03-12 10:05:00,37.77,37.82,37.67,37.69,262512.0,33.6693,33.7139,33.5802,33.598,262512.0
2018-03-12 10:10:00,37.68,37.68,37.62,37.62,117770.0,33.5891,33.5891,33.5356,33.5356,117770.0
2018-03-12 10:15:00,37.63,37.77,37.61,37.77,304610.0,33.5445,33.6693,33.5267,33.6693,304610.0
2018-03-12 10:20:00,37.76,37.84,37.75,37.77,111139.0,33.6604,33.7317,33.6515,33.6693,111139.0
2018-03-12 10:25:00,37.77,37.9,37.77,37.85,142677.0,33.6693,33.7852,33.6693,33.7406,142677.0
2018-03-12 10:30:00,37.85,37.91,37.83,37.88,182296.0,33.7406,33.7941,33.7228,33.7674,182296.0
2018-03-12 10:35:00,37.88,37.9,37.84,37.87,110804.0,33.7674,33.7852,33.7317,33.7585,110804.0
2018-03-12 10:40:00,37.88,37.89,37.82,37.86,115527.0,33.7674,33.7763,33.7139,33.7495,115527.0
2018-03-12 10:45:00,37.86,37.95,37.85,37.92,160944.0,33.7495,33.8298,33.7406,33.803,160944.0
2018-03-12 10:50:00,37.93,37.94,37.86,37.9,210365.0,33.8119,33.8209,33.7495,33.7852,210365.0
2018-03-12 10:55:00,37.9,37.91,37.82,37.83,303834.0,33.7852,33.7941,33.7139,33.7228,303834.0
2018-03-12 11:00:00,37.82,37.86,37.82,37.82,96811.0,33.7139,33.7495,33.7139,33.7139,96811.0
2018-03-12 11:05:00,37.82,37.83,37.75,37.76,59092.0,33.7139,33.7228,33.6515,33.6604,59092.0
2018-03-12 11:10:00,37.76,37.78,37.71,37.74,86500.0,33.6604,33.6782,33.6158,33.6426,86500.0
2018-03-12 11:15:00,37.73,37.74,37.7,37.74,74691.0,33.6337,33.6426,33.6069,33.6426,74691.0
2018-03-12 11:20:00,37.73,37.74,37.68,37.68,64828.0,33.6337,33.6426,33.5891,33.5891,64828.0
2018-03-12 11:25:00,37.69,37.7,37.64,37.66,118570.0,33.598,33.6069,33.5534,33.5713,118570.0
2018-03-12 11:30:00,37.67,37.71,37.63,37.7,156721.0,33.5802,33.6158,33.5445,33.6069,156721.0
2018-03-12 11:35:00,37.7,37.72,37.66,37.69,179340.0,33.6069,33.6247,33.5713,33.598,179340.0
2018-03-12 11:40:00,37.7,37.73,37.69,37.7,122363.0,33.6069,33.6337,33.598,33.6069,122363.0
2018-03-12 11:45:00,37.7,37.73,37.69,37.7,103897.0,33.6069,33.6337,33.598,33.6069,103897.0
2018-03-12 11:50:00,37.69,37.71,37.65,37.66,95746.0,33.598,33.6158,33.5623,33.5713,95746.0
2018-03-12 11:55:00,37.66,37.69,37.63,37.64,84065.0,33.5713,33.598,33.5445,33.5534,84065.0
2018-03-12 12:00:00,37.64,37.66,37.61,37.61,89259.0,33.5534,33.5713,33.5267,33.5267,89259.0
2018-03-12 12:05:00,37.61,37.63,37.58,37.6,116855.0,33.5267,33.5445,33.4999,33.5178,116855.0
2018-03-12 12:10:00,37.6,37.65,37.59,37.65,85635.0,33.5178,33.5623,33.5089,33.5623,85635.0
2018-03-12 12:15:00,37.65,37.71,37.64,37.71,56949.0,33.5623,33.6158,33.5534,33.6158,56949.0
2018-03-12 12:20:00,37.7,37.77,37.67,37.77,107466.0,33.6069,33.6693,33.5802,33.6693,107466.0
2018-03-12 12:25:00,37.76,37.8,37.75,37.76,73328.0,33.6604,33.6961,33.6515,33.6604,73328.0
2018-03-12 12:30:00,37.76,37.78,37.72,37.72,57778.0,33.6604,33.6782,33.6247,33.6247,57778.0
2018-03-12 12:35:00,37.72,37.73,37.65,37.66,79783.0,33.6247,33.6337,33.5623,33.5713,79783.0
2018-03-12 12:40:00,37.66,37.69,37.65,37.68,47143.0,33.5713,33.598,33.5623,33.5891,47143.0
2018-03-12 12:45:00,37.68,37.68,37.66,37.66,32947.0,33.5891,33.5891,33.5713,33.5713,32947.0
2018-03-12 12:50:00,37.67,37.68,37.65,37.68,56108.0,33.5802,33.5891,33.5623,33.5891,56108.0
2018-03-12 12:55:00,37.68,37.7,37.67,37.7,65577.0,33.5891,33.6069,33.5802,33.6069,65577.0
2018-03-12 13:00:00,37.7,37.74,37.7,37.7,50844.0,33.6069,33.6426,33.6069,33.6069,50844.0
2018-03-12 13:05:00,37.7,37.72,37.68,37.69,54271.0,33.6069,33.6247,33.5891,33.598,54271.0
2018-03-12 13:10:00,37.68,37.69,37.66,37.67,68359.0,33.5891,33.598,33.5713,33.5802,68359.0
2018-03-12 13:15:00,37.67,37.69,37.64,37.66,55260.0,33.5802,33.598,33.5534,33.5713,55260.0
2018-03-12 13:20:00,37.66,37.66,37.62,37.62,39517.0,33.5713,33.5713,33.5356,33.5356,39517.0
2018-03-12 13:25:00,37.62,37.64,37.61,37.61,71229.0,33.5356,33.5534,33.5267,33.5267,71229.0
2018-03-12 13:30:00,37.61,37.67,37.61,37.66,49964.0,33.5267,33.5802,33.5267,33.5713,49964.0
2018-03-12 13:35:00,37.66,37.66,37.64,37.65,24717.0,33.5713,33.5713,33.5534,33.5623,24717.0
2018-03-12 13:40:00,37.65,37.66,37.61,37.62,67807.0,33.5623,33.5713,33.5267,33.5356,67807.0
2018-03-12 13:45:00,37.63,37.67,37.61,37.67,73265.0,33.5445,33.5802,33.5267,33.5802,73265.0
2018-03-12 13:50:00,37.67,37.69,37.65,37.67,41940.0,33.5802,33.598,33.5623,33.5802,41940.0
2018-03-12 13:55:00,37.67,37.69,37.65,37.68,41010.0,33.5802,33.598,33.5623,33.5891,41010.0
2018-03-12 14:00:00,37.68,37.74,37.67,37.73,51167.0,33.5891,33.6426,33.5802,33.6337,51167.0
2018-03-12 14:05:00,37.72,37.73,37.69,37.7,51044.0,33.6247,33.6337,33.598,33.6069,51044.0
2018-03-12 14:10:00,37.69,37.71,37.67,37.68,44168.0,33.598,33.6158,33.5802,33.5891,44168.0
2018-03-12 14:15:00,37.68,37.73,37.66,37.73,46831.0,33.5891,33.6337,33.5713,33.6337,46831.0
2018-03-12 14:20:00,37.73,37.74,37.71,37.73,63724.0,33.6337,33.6426,33.6158,33.6337,63724.0
2018-03-12 14:25:00,37.73,37.76,37.72,37.72,49502.0,33.6337,33.6604,33.6247,33.6247,49502.0
2018-03-12 14:30:00,37.72,37.73,37.7,37.72,44870.0,33.6247,33.6337,33.6069,33.6247,44870.0
2018-03-12 14:35:00,37.73,37.74,37.7,37.74,32433.0,33.6337,33.6426,33.6069,33.6426,32433.0
2018-03-12 14:40:00,37.74,37.74,37.7,37.73,41238.0,33.6426,33.6426,33.6069,33.6337,41238.0
2018-03-12 14:45:00,37.73,37.75,37.72,37.73,76349.0,33.6337,33.6515,33.6247,33.6337,76349.0
2018-03-12 14:50:00,37.73,37.77,37.71,37.76,71645.0,33.6337,33.6693,33.6158,33.6604,71645.0
2018-03-12 14:55:00,37.76,37.77,37.71,37.73,50725.0,33.6604,33.6693,33.6158,33.6337,50725.0
2018-03-12 15:00:00,37.73,37.76,37.73,37.76,46787.0,33.6337,33.6604,33.6337,33.6604,46787.0
2018-03-12 15:05:00,37.76,37.8,37.75,37.8,69437.0,33.6604,33.6961,33.6515,33.6961,69437.0
2018-03-12 15:10:00,37.8,37.82,37.8,37.8,84898.0,33.6961,33.7139,33.6961,33.6961,84898.0
2018-03-12 15:15:00,37.8,37.84,37.8,37.82,221494.0,33.6961,33.7317,33.6961,33.7139,221494.0
2018-03-12 15:20:00,37.82,37.87,37.8,37.86,94213.0,33.7139,33.7585,33.6961,33.7495,94213.0
2018-03-12 15:25:00,37.86,37.87,37.82,37.84,90453.0,33.7495,33.7585,33.7139,33.7317,90453.0
2018-03-12 15:30:00,37.84,37.88,37.83,37.87,89750.0,33.7317,33.7674,33.7228,33.7585,89750.0
2018-03-12 15:35:00,37.88,37.88,37.83,37.86,127709.0,33.7674,33.7674,33.7228,33.7495,127709.0
2018-03-12 15:40:00,37.86,37.87,37.85,37.87,128137.0,33.7495,33.7585,33.7406,33.7585,128137.0
2018-03-12 15:45:00,37.87,37.94,37.86,37.94,378076.0,33.7585,33.8209,33.7495,33.8209,378076.0
2018-03-12 15:50:00,37.94,37.94,37.86,37.87,248430.0,33.8209,33.8209,33.7495,33.7585,248430.0
2018-03-12 15:55:00,37.87,37.88,37.82,37.83,567127.0,33.7585,33.7674,33.7139,33.7228,567127.0
2018-03-13 09:30:00,37.97,38.12,37.97,38.05,500910.0,33.8476,33.9813,33.8476,33.9189,500910.0
2018-03-13 09:35:00,38.04,38.15,38.01,38.15,297925.0,33.91,34.0081,33.8833,34.0081,297925.0
2018-03-13 09:40:00,38.15,38.4,38.13,38.39,468900.0,34.0081,34.2309,33.9902,34.222,468900.0
2018-03-13 09:45:00,38.39,38.45,38.31,38.41,529372.0,34.222,34.2755,34.1507,34.2398,529372.0
2018-03-13 09:50:00,38.41,38.44,38.35,38.38,221659.0,34.2398,34.2666,34.1863,34.2131,221659.0
2018-03-13 09:55:00,38.38,38.53,38.36,38.53,631593.0,34.2131,34.3468,34.1953,34.3468,631593.0
2018-03-13 10:00:00,38.53,38.54,38.36,38.43,259364.0,34.3468,34.3557,34.1953,34.2577,259364.0
2018-03-13 10:05:00,38.43,38.45,38.35,38.4,118746.0,34.2577,34.2755,34.1863,34.2309,118746.0
2018-03-13 10:10:00,38.39,38.42,38.34,38.36,87166.0,34.222,34.2487,34.1774,34.1953,87166.0
2018-03-13 10:15:00,38.36,38.4,38.31,38.34,148659.0,34.1953,34.2309,34.1507,34.1774,148659.0
2018-03-13 10:20:00,38.34,38.36,38.28,38.34,151616.0,34.1774,34.1953,34.1239,34.1774,151616.0
2018-03-13 10:25:00,38.34,38.37,38.33,38.37,96154.0,34.1774,34.2042,34.1685,34.2042,96154.0
2018-03-13 10:30:00,38.36,38.43,38.35,38.42,106908.0,34.1953,34.2577,34.1863,34.2487,106908.0
2018-03-13 10:35:00,38.41,38.41,38.37,38.4,76009.0,34.2398,34.2398,34.2042,34.2309,76009.0
2018-03-13 10:40:00,38.4,38.49,38.39,38.49,75798.0,34.2309,34.3111,34.222,34.3111,75798.0
2018-03-13 10:45:00,38.49,38.49,38.42,38.42,107848.0,34.3111,34.3111,34.2487,34.2487,107848.0
2018-03-13 10:50:00,38.42,38.46,38.37,38.38,98939.0,34.2487,34.2844,34.2042,34.2131,98939.0
2018-03-13 10:55:00,38.37,38.4,38.33,38.34,108171.0,34.2042,34.2309,34.1685,34.1774,108171.0
2018-03-13 11:00:00,38.35,38.37,38.32,38.34,121097.0,34.1863,34.2042,34.1596,34.1774,121097.0
2018-03-13 11:05:00,38.34,38.37,38.3,38.3,106272.0,34.1774,34.2042,34.1418,34.1418,106272.0
2018-03-13 11:10:00,38.31,38.31,38.28,38.3,98631.0,34.1507,34.1507,34.1239,34.1418,98631.0
2018-03-13 11:15:00,38.3,38.31,38.21,38.24,134705.0,34.1418,34.1507,34.0615,34.0883,134705.0
2018-03-13 11:20:00,38.25,38.3,38.24,38.3,200709.0,34.0972,34.1418,34.0883,34.1418,200709.0
2018-03-13 11:25:00,38.3,38.35,38.26,38.34,159484.0,34.1418,34.1863,34.1061,34.1774,159484.0
2018-03-13 11:30:00,38.35,38.38,38.31,38.31,59761.0,34.1863,34.2131,34.1507,34.1507,59761.0
2018-03-13 11:35:00,38.32,38.37,38.31,38.34,53733.0,34.1596,34.2042,34.1507,34.1774,53733.0
2018-03-13 11:40:00,38.34,38.39,38.32,38.36,47903.0,34.1774,34.222,34.1596,34.1953,47903.0
2018-03-13 11:45:00,38.37,38.43,38.35,38.43,50661.0,34.2042,34.2577,34.1863,34.2577,50661.0
2018-03-13 11:50:00,38.43,38.44,38.4,38.43,36881.0,34.2577,34.2666,34.2309,34.2577,36881.0
2018-03-13 11:55:00,38.43,38.43,38.38,38.41,86591.0,34.2577,34.2577,34.2131,34.2398,86591.0
2018-03-13 12:00:00,38.41,38.43,38.31,38.31,124516.0,34.2398,34.2577,34.1507,34.1507,124516.0
2018-03-13 12:05:00,38.31,38.35,38.25,38.29,126865.0,34.1507,34.1863,34.0972,34.1329,126865.0
2018-03-13 12:10:00,38.28,38.32,38.22,38.23,54159.0,34.1239,34.1596,34.0705,34.0794,54159.0
2018-03-13 12:15:00,38.24,38.3,38.22,38.26,53908.0,34.0883,34.1418,34.0705,34.1061,53908.0
2018-03-13 12:20:00,38.26,38.3,38.22,38.23,42258.0,34.1061,34.1418,34.0705,34.0794,42258.0
2018-03-13 12:25:00,38.23,38.29,38.22,38.28,61688.0,34.0794,34.1329,34.0705,34.1239,61688.0
2018-03-13 12:30:00,38.29,38.35,38.28,38.34,82472.0,34.1329,34.1863,34.1239,34.1774,82472.0
2018-03-13 12:35:00,38.34,38.38,38.3,38.37,85164.0,34.1774,34.2131,34.1418,34.2042,85164.0
2018-03-13 12:40:00,38.37,38.41,38.35,38.41,132864.0,34.2042,34.2398,34.1863,34.2398,132864.0
2018-03-13 12:45:00,38.4,38.47,38.39,38.45,84475.0,34.2309,34.2933,34.222,34.2755,84475.0
2018-03-13 12:50:00,38.46,38.52,38.45,38.52,136877.0,34.2844,34.3379,34.2755,34.3379,136877.0
2018-03-13 12:55:00,38.52,38.53,38.45,38.48,96348.0,34.3379,34.3468,34.2755,34.3022,96348.0
2018-03-13 13:00:00,38.48,38.53,38.47,38.52,130983.0,34.3022,34.3468,34.2933,34.3379,130983.0
2018-03-13 13:05:00,38.52,38.53,38.48,38.49,88820.0,34.3379,34.3468,34.3022,34.3111,88820.0
2018-03-13 13:10:00,38.49,38.49,38.44,38.45,37717.0,34.3111,34.3111,34.2666,34.2755,37717.0
2018-03-13 13:15:00,38.46,38.46,38.39,38.39,139006.0,34.2844,34.2844,34.222,34.222,139006.0
2018-03-13 13:20:00,38.4,38.4,38.35,38.38,43830.0,34.2309,34.2309,34.1863,34.2131,43830.0
2018-03-13 13:25:00,38.39,38.41,38.38,38.39,35257.0,34.222,34.2398,34.2131,34.222,35257.0
2018-03-13 13:30:00,38.4,38.41,38.35,38.37,37782.0,34.2309,34.2398,34.1863,34.2042,37782.0
2018-03-13 13:35:00,38.38,38.41,38.36,38.41,43831.0,34.2131,34.2398,34.1953,34.2398,43831.0
2018-03-13 13:40:00,38.41,38.41,38.35,38.35,57730.0,34.2398,34.2398,34.1863,34.1863,57730.0
2018-03-13 13:45:00,38.34,38.36,38.31,38.33,179925.0,34.1774,34.1953,34.1507,34.1685,179925.0
2018-03-13 13:50:00,38.33,38.33,38.26,38.27,93750.0,34.1685,34.1685,34.1061,34.115,93750.0
2018-03-13 13:55:00,38.27,38.29,38.25,38.27,51118.0,34.115,34.1329,34.0972,34.115,51118.0
2018-03-13 14:00:00,38.27,38.31,38.26,38.3,43226.0,34.115,34.1507,34.1061,34.1418,43226.0
2018-03-13 14:05:00,38.3,38.33,38.27,38.3,83697.0,34.1418,34.1685,34.115,34.1418,83697.0
2018-03-13 14:10:00,38.3,38.3,38.26,38.27,94371.0,34.1418,34.1418,34.1061,34.115,94371.0
2018-03-13 14:15:00,38.27,38.28,38.23,38.25,91498.0,34.115,34.1239,34.0794,34.0972,91498.0
2018-03-13 14:20:00,38.24,38.26,38.23,38.24,52657.0,34.0883,34.1061,34.0794,34.0883,52657.0
2018-03-13 14:25:00,38.24,38.27,38.23,38.25,64997.0,34.0883,34.115,34.0794,34.0972,64997.0
2018-03-13 14:30:00,38.25,38.3,38.23,38.3,69234.0,34.0972,34.1418,34.0794,34.1418,69234.0
2018-03-13 14:35:00,38.29,38.31,38.26,38.3,88919.0,34.1329,34.1507,34.1061,34.1418,88919.0
2018-03-13 14:40:00,38.3,38.3,38.23,38.26,59609.0,34.1418,34.1418,34.0794,34.1061,59609.0
2018-03-13 14:45:00,38.25,38.31,38.21,38.23,301016.0,34.0972,34.1507,34.0615,34.0794,301016.0
2018-03-13 14:50:00,38.22,38.24,38.16,38.19,81182.0,34.0705,34.0883,34.017,34.0437,81182.0
2018-03-13 14:55:00,38.18,38.19,38.14,38.19,93476.0,34.0348,34.0437,33.9991,34.0437,93476.0
2018-03-13 15:00:00,38.18,38.22,38.1,38.11,112504.0,34.0348,34.0705,33.9635,33.9724,112504.0
2018-03-13 15:05:00,38.1,38.15,38.1,38.14,130618.0,33.9635,34.0081,33.9635,33.9991,130618.0
2018-03-13 15:10:00,38.14,38.18,38.12,38.15,162969.0,33.9991,34.0348,33.9813,34.0081,162969.0
2018-03-13 15:15:00,38.15,38.15,38.08,38.09,87879.0,34.0081,34.0081,33.9457,33.9546,87879.0
2018-03-13 15:20:00,38.09,38.1,38.03,38.06,251720.0,33.9546,33.9635,33.9011,33.9278,251720.0
2018-03-13 15:25:00,38.06,38.06,38.0,38.01,181589.0,33.9278,33.9278,33.8743,33.8833,181589.0
2018-03-13 15:30:00,38.02,38.04,37.98,37.98,141962.0,33.8922,33.91,33.8565,33.8565,141962.0
2018-03-13 15:35:00,37.98,38.02,37.95,37.97,327227.0,33.8565,33.8922,33.8298,33.8476,327227.0
2018-03-13 15:40:00,37.96,37.98,37.88,37.91,288865.0,33.8387,33.8565,33.7674,33.7941,288865.0
2018-03-13 15:45:00,37.91,37.91,37.87,37.88,224256.0,33.7941,33.7941,33.7585,33.7674,224256.0
2018-03-13 15:50:00,37.88,37.97,37.87,37.97,334537.0,33.7674,33.8476,33.7585,33.8476,334537.0
2018-03-13 15:55:00,37.97,38.04,37.95,38.0,636340.0,33.8476,33.91,33.8298,33.8743,636340.0
2018-03-14 09:30:00,38.48,38.61,38.25,38.49,535425.0,34.3022,34.4181,34.0972,34.3111,535425.0
2018-03-14 09:35:00,38.48,38.51,38.29,38.3,431670.0,34.3022,34.329,34.1329,34.1418,431670.0
2018-03-14 09:40:00,38.29,38.34,38.24,38.28,275149.0,34.1329,34.1774,34.0883,34.1239,275149.0
2018-03-14 09:45:00,38.27,38.3,38.19,38.29,248421.0,34.115,34.1418,34.0437,34.1329,248421.0
2018-03-14 09:50:00,38.29,38.37,38.27,38.3,209013.0,34.1329,34.2042,34.115,34.1418,209013.0
2018-03-14 09:55:00,38.3,38.34,38.26,38.31,184147.0,34.1418,34.1774,34.1061,34.1507,184147.0
2018-03-14 10:00:00,38.31,38.43,38.29,38.39,256042.0,34.1507,34.2577,34.1329,34.222,256042.0
2018-03-14 10:05:00,38.39,38.4,38.26,38.26,185969.0,34.222,34.2309,34.1061,34.1061,185969.0
2018-03-14 10:10:00,38.25,38.3,38.19,38.19,149163.0,34.0972,34.1418,34.0437,34.0437,149163.0
2018-03-14 10:15:00,38.2,38.25,38.12,38.16,85207.0,34.0526,34.0972,33.9813,34.017,85207.0
2018-03-14 10:20:00,38.16,38.17,38.05,38.11,106166.0,34.017,34.0259,33.9189,33.9724,106166.0
2018-03-14 10:25:00,38.1,38.12,38.08,38.11,50366.0,33.9635,33.9813,33.9457,33.9724,50366.0
2018-03-14 10:30:00,38.1,38.18,38.1,38.17,181262.0,33.9635,34.0348,33.9635,34.0259,181262.0
2018-03-14 10:35:00,38.17,38.19,38.12,38.16,156410.0,34.0259,34.0437,33.9813,34.017,156410.0
2018-03-14 10:40:00,38.16,38.2,38.12,38.16,94370.0,34.017,34.0526,33.9813,34.017,94370.0
2018-03-14 10:45:00,38.16,38.26,38.16,38.22,121082.0,34.017,34.1061,34.017,34.0705,121082.0
2018-03-14 10:50:00,38.22,38.31,38.21,38.27,116926.0,34.0705,34.1507,34.0615,34.115,116926.0
2018-03-14 10:55:00,38.27,38.3,38.21,38.24,33284.0,34.115,34.1418,34.0615,34.0883,33284.0
2018-03-14 11:00:00,38.25,38.27,38.16,38.18,236367.0,34.0972,34.115,34.017,34.0348,236367.0
2018-03-14 11:05:00,38.18,38.18,38.1,38.18,156013.0,34.0348,34.0348,33.9635,34.0348,156013.0
2018-03-14 11:10:00,38.17,38.17,38.06,38.08,102337.0,34.0259,34.0259,33.9278,33.9457,102337.0
2018-03-14 11:15:00,38.08,38.13,38.07,38.11,239981.0,33.9457,33.9902,33.9367,33.9724,239981.0
2018-03-14 11:20:00,38.11,38.15,38.04,38.14,118162.0,33.9724,34.0081,33.91,33.9991,118162.0
2018-03-14 11:25:00,38.14,38.16,38.1,38.12,49638.0,33.9991,34.017,33.9635,33.9813,49638.0
2018-03-14 11:30:00,38.13,38.15,38.08,38.09,54925.0,33.9902,34.0081,33.9457,33.9546,54925.0
2018-03-14 11:35:00,38.08,38.1,37.96,37.98,219272.0,33.9457,33.9635,33.8387,33.8565,219272.0
2018-03-14 11:40:00,37.98,38.02,37.96,38.01,127048.0,33.8565,33.8922,33.8387,33.8833,127048.0
2018-03-14 11:45:00,38.01,38.06,38.01,38.03,86481.0,33.8833,33.9278,33.8833,33.9011,86481.0
2018-03-14 11:50:00,38.03,38.14,38.03,38.09,83747.0,33.9011,33.9991,33.9011,33.9546,83747.0
2018-03-14 11:55:00,38.1,38.11,38.02,38.04,110159.0,33.9635,33.9724,33.8922,33.91,110159.0
2018-03-14 12:00:00,38.04,38.07,37.95,38.01,196823.0,33.91,33.9367,33.8298,33.8833,196823.0
2018-03-14 12:05:00,38.01,38.02,37.94,37.97,64873.0,33.8833,33.8922,33.8209,33.8476,64873.0
2018-03-14 12:10:00,37.96,38.02,37.96,38.02,71141.0,33.8387,33.8922,33.8387,33.8922,71141.0
2018-03-14 12:15:00,38.02,38.1,38.02,38.09,80982.0,33.8922,33.9635,33.8922,33.9546,80982.0
2018-03-14 12:20:00,38.08,38.08,38.01,38.04,54642.0,33.9457,33.9457,33.8833,33.91,54642.0
2018-03-14 12:25:00,38.04,38.08,38.02,38.04,89307.0,33.91,33.9457,33.8922,33.91,89307.0
2018-03-14 12:30:00,38.04,38.09,38.03,38.05,69239.0,33.91,33.9546,33.9011,33.9189,69239.0
2018-03-14 12:35:00,38.06,38.1,38.04,38.06,92512.0,33.9278,33.9635,33.91,33.9278,92512.0
2018-03-14 12:40:00,38.07,38.07,38.01,38.04,67401.0,33.9367,33.9367,33.8833,33.91,67401.0
2018-03-14 12:45:00,38.03,38.1,38.0,38.04,137511.0,33.9011,33.9635,33.8743,33.91,137511.0
2018-03-14 12:50:00,38.04,38.06,38.01,38.05,82570.0,33.91,33.9278,33.8833,33.9189,82570.0
2018-03-14 12:55:00,38.04,38.06,38.0,38.03,68226.0,33.91,33.9278,33.8743,33.9011,68226.0
2018-03-14 13:00:00,38.02,38.02,37.93,37.95,108041.0,33.8922,33.8922,33.8119,33.8298,108041.0
2018-03-14 13:05:00,37.95,37.96,37.91,37.91,57519.0,33.8298,33.8387,33.7941,33.7941,57519.0
2018-03-14 13:10:00,37.91,37.92,37.82,37.86,133798.0,33.7941,33.803,33.7139,33.7495,133798.0
2018-03-14 13:15:00,37.86,37.9,37.85,37.9,59304.0,33.7495,33.7852,33.7406,33.7852,59304.0
2018-03-14 13:20:00,37.9,37.92,37.88,37.89,69356.0,33.7852,33.803,33.7674,33.7763,69356.0
2018-03-14 13:25:00,37.89,37.93,37.87,37.89,118067.0,33.7763,33.8119,33.7585,33.7763,118067.0
2018-03-14 13:30:00,37.89,37.95,37.86,37.91,90937.0,33.7763,33.8298,33.7495,33.7941,90937.0
2018-03-14 13:35:00,37.91,37.95,37.91,37.95,39246.0,33.7941,33.8298,33.7941,33.8298,39246.0
2018-03-14 13:40:00,37.94,37.98,37.94,37.95,56837.0,33.8209,33.8565,33.8209,33.8298,56837.0
2018-03-14 13:45:00,37.96,38.01,37.96,38.0,76321.0,33.8387,33.8833,33.8387,33.8743,76321.0
2018-03-14 13:50:00,38.0,38.06,37.99,38.04,112632.0,33.8743,33.9278,33.8654,33.91,112632.0
2018-03-14 13:55:00,38.04,38.06,38.0,38.02,77727.0,33.91,33.9278,33.8743,33.8922,77727.0
2018-03-14 14:00:00,38.02,38.02,37.95,37.96,65782.0,33.8922,33.8922,33.8298,33.8387,65782.0
2018-03-14 14:05:00,37.97,37.99,37.95,37.98,41693.0,33.8476,33.8654,33.8298,33.8565,41693.0
2018-03-14 14:10:00,37.98,37.98,37.91,37.93,52791.0,33.8565,33.8565,33.7941,33.8119,52791.0
2018-03-14 14:15:00,37.92,37.95,37.88,37.89,35703.0,33.803,33.8298,33.7674,33.7763,35703.0
2018-03-14 14:20:00,37.89,37.93,37.88,37.91,38506.0,33.7763,33.8119,33.7674,33.7941,38506.0
2018-03-14 14:25:00,37.92,37.94,37.91,37.94,65171.0,33.803,33.8209,33.7941,33.8209,65171.0
2018-03-14 14:30:00,37.94,37.97,37.92,37.95,61582.0,33.8209,33.8476,33.803,33.8298,61582.0
2018-03-14 14:35:00,37.95,37.95,37.83,37.84,95720.0,33.8298,33.8298,33.7228,33.7317,95720.0
2018-03-14 14:40:00,37.84,37.86,37.74,37.77,130083.0,33.7317,33.7495,33.6426,33.6693,130083.0
2018-03-14 14:45:00,37.77,37.82,37.72,37.82,96538.0,33.6693,33.7139,33.6247,33.7139,96538.0
2018-03-14 14:50:00,37.82,37.86,37.8,37.83,64859.0,33.7139,33.7495,33.6961,33.7228,64859.0
2018-03-14 14:55:00,37.83,37.9,37.81,37.85,75753.0,33.7228,33.7852,33.705,33.7406,75753.0
2018-03-14 15:00:00,37.86,37.87,37.77,37.78,72514.0,33.7495,33.7585,33.6693,33.6782,72514.0
2018-03-14 15:05:00,37.78,37.84,37.77,37.78,83565.0,33.6782,33.7317,33.6693,33.6782,83565.0
2018-03-14 15:10:00,37.79,37.79,37.72,37.76,124335.0,33.6871,33.6871,33.6247,33.6604,124335.0
2018-03-14 15:15:00,37.76,37.82,37.71,37.72,135299.0,33.6604,33.7139,33.6158,33.6247,135299.0
2018-03-14 15:20:00,37.72,37.78,37.67,37.76,153121.0,33.6247,33.6782,33.5802,33.6604,153121.0
2018-03-14 15:25:00,37.75,37.75,37.69,37.7,115961.0,33.6515,33.6515,33.598,33.6069,115961.0
2018-03-14 15:30:00,37.71,37.75,37.69,37.7,130360.0,33.6158,33.6515,33.598,33.6069,130360.0
2018-03-14 15:35:00,37.71,37.74,37.66,37.67,209054.0,33.6158,33.6426,33.5713,33.5802,209054.0
2018-03-14 15:40:00,37.66,37.71,37.65,37.7,141538.0,33.5713,33.6158,33.5623,33.6069,141538.0
2018-03-14 15:45:00,37.7,37.73,37.68,37.7,201869.0,33.6069,33.6337,33.5891,33.6069,201869.0
2018-03-14 15:50:00,37.7,37.72,37.66,37.72,171878.0,33.6069,33.6247,33.5713,33.6247,171878.0
2018-03-14 15:55:00,37.72,37.72,37.65,37.69,611979.0,33.6247,33.6247,33.5623,33.598,611979.0
2018-03-15 09:30:00,37.97,37.99,37.66,37.73,270764.0,33.8476,33.8654,33.5713,33.6337,270764.0
2018-03-15 09:35:00,37.72,37.8,37.71,37.73,74902.0,33.6247,33.6961,33.6158,33.6337,74902.0
2018-03-15 09:40:00,37.73,37.75,37.68,37.7,98476.0,33.6337,33.6515,33.5891,33.6069,98476.0
2018-03-15 09:45:00,37.7,37.72,37.67,37.68,73456.0,33.6069,33.6247,33.5802,33.5891,73456.0
2018-03-15 09:50:00,37.67,37.76,37.65,37.73,62586.0,33.5802,33.6604,33.5623,33.6337,62586.0
2018-03-15 09:55:00,37.73,37.79,37.73,37.79,42794.0,33.6337,33.6871,33.6337,33.6871,42794.0
2018-03-15 10:00:00,37.8,37.81,37.72,37.8,92897.0,33.6961,33.705,33.6247,33.6961,92897.0
2018-03-15 10:05:00,37.8,37.83,37.79,37.8,48227.0,33.6961,33.7228,33.6871,33.6961,48227.0
2018-03-15 10:10:00,37.82,37.85,37.8,37.81,92573.0,33.7139,33.7406,33.6961,33.705,92573.0
2018-03-15 10:15:00,37.82,37.85,37.74,37.76,62071.0,33.7139,33.7406,33.6426,33.6604,62071.0
2018-03-15 10:20:00,37.75,37.76,37.68,37.7,70003.0,33.6515,33.6604,33.5891,33.6069,70003.0
2018-03-15 10:25:00,37.71,37.72,37.68,37.71,37188.0,33.6158,33.6247,33.5891,33.6158,37188.0
2018-03-15 10:30:00,37.7,37.72,37.63,37.66,59590.0,33.6069,33.6247,33.5445,33.5713,59590.0
2018-03-15 10:35:00,37.66,37.67,37.59,37.61,90783.0,33.5713,33.5802,33.5089,33.5267,90783.0
2018-03-15 10:40:00,37.6,37.64,37.6,37.61,98008.0,33.5178,33.5534,33.5178,33.5267,98008.0
2018-03-15 10:45:00,37.62,37.68,37.59,37.64,83072.0,33.5356,33.5891,33.5089,33.5534,83072.0
2018-03-15 10:50:00,37.64,37.64,37.62,37.62,37853.0,33.5534,33.5534,33.5356,33.5356,37853.0
2018-03-15 10:55:00,37.63,37.68,37.62,37.65,63320.0,33.5445,33.5891,33.5356,33.5623,63320.0
2018-03-15 11:00:00,37.66,37.71,37.65,37.7,62850.0,33.5713,33.6158,33.5623,33.6069,62850.0
2018-03-15 11:05:00,37.7,37.72,37.67,37.68,63809.0,33.6069,33.6247,33.5802,33.5891,63809.0
2018-03-15 11:10:00,37.69,37.75,37.68,37.74,68341.0,33.598,33.6515,33.5891,33.6426,68341.0
2018-03-15 11:15:00,37.75,37.89,37.74,37.89,228932.0,33.6515,33.7763,33.6426,33.7763,228932.0
2018-03-15 11:20:00,37.89,37.96,37.88,37.95,99953.0,33.7763,33.8387,33.7674,33.8298,99953.0
2018-03-15 11:25:00,37.95,37.97,37.93,37.93,173595.0,33.8298,33.8476,33.8119,33.8119,173595.0
2018-03-15 11:30:00,37.93,37.94,37.86,37.87,89922.0,33.8119,33.8209,33.7495,33.7585,89922.0
2018-03-15 11:35:00,37.87,37.91,37.84,37.9,91073.0,33.7585,33.7941,33.7317,33.7852,91073.0
2018-03-15 11:40:00,37.91,37.92,37.87,37.89,79619.0,33.7941,33.803,33.7585,33.7763,79619.0
2018-03-15 11:45:00,37.89,37.9,37.86,37.88,33008.0,33.7763,33.7852,33.7495,33.7674,33008.0
2018-03-15 11:50:00,37.88,37.9,37.86,37.86,108839.0,33.7674,33.7852,33.7495,33.7495,108839.0
2018-03-15 11:55:00,37.86,37.86,37.82,37.83,198497.0,33.7495,33.7495,33.7139,33.7228,198497.0
2018-03-15 12:00:00,37.83,37.83,37.75,37.79,65259.0,33.7228,33.7228,33.6515,33.6871,65259.0
2018-03-15 12:05:00,37.8,37.86,37.77,37.83,49390.0,33.6961,33.7495,33.6693,33.7228,49390.0
2018-03-15 12:10:00,37.82,37.84,37.78,37.79,42855.0,33.7139,33.7317,33.6782,33.6871,42855.0
2018-03-15 12:15:00,37.79,37.79,37.75,37.76,90758.0,33.6871,33.6871,33.6515,33.6604,90758.0
2018-03-15 12:20:00,37.76,37.76,37.7,37.71,91315.0,33.6604,33.6604,33.6069,33.6158,91315.0
2018-03-15 12:25:00,37.7,37.74,37.7,37.72,68481.0,33.6069,33.6426,33.6069,33.6247,68481.0
2018-03-15 12:30:00,37.72,37.73,37.63,37.66,98205.0,33.6247,33.6337,33.5445,33.5713,98205.0
2018-03-15 12:35:00,37.66,37.68,37.62,37.62,44842.0,33.5713,33.5891,33.5356,33.5356,44842.0
2018-03-15 12:40:00,37.62,37.67,37.62,37.67,29935.0,33.5356,33.5802,33.5356,33.5802,29935.0
2018-03-15 12:45:00,37.68,37.68,37.61,37.62,36907.0,33.5891,33.5891,33.5267,33.5356,36907.0
2018-03-15 12:50:00,37.63,37.68,37.62,37.66,26095.0,33.5445,33.5891,33.5356,33.5713,26095.0
2018-03-15 12:55:00,37.67,37.69,37.64,37.66,57544.0,33.5802,33.598,33.5534,33.5713,57544.0
2018-03-15 13:00:00,37.66,37.67,37.65,37.66,50513.0,33.5713,33.5802,33.5623,33.5713,50513.0
2018-03-15 13:05:00,37.67,37.67,37.65,37.67,29179.0,33.5802,33.5802,33.5623,33.5802,29179.0
2018-03-15 13:10:00,37.66,37.69,37.66,37.67,33564.0,33.5713,33.598,33.5713,33.5802,33564.0
2018-03-15 13:15:00,37.67,37.68,37.64,37.65,78943.0,33.5802,33.5891,33.5534,33.5623,78943.0
2018-03-15 13:20:00,37.65,37.7,37.65,37.67,45345.0,33.5623,33.6069,33.5623,33.5802,45345.0
2018-03-15 13:25:00,37.67,37.71,37.67,37.7,30776.0,33.5802,33.6158,33.5802,33.6069,30776.0
2018-03-15 13:30:00,37.69,37.7,37.69,37.69,53235.0,33.598,33.6069,33.598,33.598,53235.0
2018-03-15 13:35:00,37.7,37.71,37.69,37.7,41051.0,33.6069,33.6158,33.598,33.6069,41051.0
2018-03-15 13:40:00,37.7,37.7,37.69,37.7,73930.0,33.6069,33.6069,33.598,33.6069,73930.0
2018-03-15 13:45:00,37.69,37.7,37.68,37.7,207372.0,33.598,33.6069,33.5891,33.6069,207372.0
2018-03-15 13:50:00,37.7,37.71,37.67,37.7,88481.0,33.6069,33.6158,33.5802,33.6069,88481.0
2018-03-15 13:55:00,37.7,37.7,37.61,37.61,116032.0,33.6069,33.6069,33.5267,33.5267,116032.0
2018-03-15 14:00:00,37.61,37.69,37.6,37.69,65856.0,33.5267,33.598,33.5178,33.598,65856.0
2018-03-15 14:05:00,37.7,37.71,37.65,37.7,97336.0,33.6069,33.6158,33.5623,33.6069,97336.0
2018-03-15 14:10:00,37.7,37.72,37.68,37.72,113008.0,33.6069,33.6247,33.5891,33.6247,113008.0
2018-03-15 14:15:00,37.72,37.98,37.72,37.91,146568.0,33.6247,33.8565,33.6247,33.7941,146568.0
2018-03-15 14:20:00,37.91,37.92,37.88,37.88,64422.0,33.7941,33.803,33.7674,33.7674,64422.0
2018-03-15 14:25:00,37.89,37.9,37.85,37.88,124082.0,33.7763,33.7852,33.7406,33.7674,124082.0
2018-03-15 14:30:00,37.88,37.92,37.87,37.91,61803.0,33.7674,33.803,33.7585,33.7941,61803.0
2018-03-15 14:35:00,37.91,37.93,37.87,37.89,60922.0,33.7941,33.8119,33.7585,33.7763,60922.0
2018-03-15 14:40:00,37.88,37.89,37.82,37.83,56521.0,33.7674,33.7763,33.7139,33.7228,56521.0
2018-03-15 14:45:00,37.82,37.85,37.81,37.83,35799.0,33.7139,33.7406,33.705,33.7228,35799.0
2018-03-15 14:50:00,37.84,37.87,37.81,37.87,30787.0,33.7317,33.7585,33.705,33.7585,30787.0
2018-03-15 14:55:00,37.87,37.92,37.85,37.9,39854.0,33.7585,33.803,33.7406,33.7852,39854.0
2018-03-15 15:00:00,37.89,37.9,37.86,37.88,38119.0,33.7763,33.7852,33.7495,33.7674,38119.0
2018-03-15 15:05:00,37.88,37.92,37.87,37.92,91340.0,33.7674,33.803,33.7585,33.803,91340.0
2018-03-15 15:10:00,37.91,37.92,37.88,37.9,56299.0,33.7941,33.803,33.7674,33.7852,56299.0
2018-03-15 15:15:00,37.9,37.93,37.85,37.87,109030.0,33.7852,33.8119,33.7406,33.7585,109030.0
2018-03-15 15:20:00,37.87,37.95,37.86,37.93,72078.0,33.7585,33.8298,33.7495,33.8119,72078.0
2018-03-15 15:25:00,37.92,37.94,37.9,37.94,25720.0,33.803,33.8209,33.7852,33.8209,25720.0
2018-03-15 15:30:00,37.93,37.94,37.89,37.91,52616.0,33.8119,33.8209,33.7763,33.7941,52616.0
2018-03-15 15:35:00,37.91,37.93,37.88,37.9,70142.0,33.7941,33.8119,33.7674,33.7852,70142.0
2018-03-15 15:40:00,37.9,37.92,37.89,37.91,74962.0,33.7852,33.803,33.7763,33.7941,74962.0
2018-03-15 15:45:00,37.92,37.96,37.92,37.93,180368.0,33.803,33.8387,33.803,33.8119,180368.0
2018-03-15 15:50:00,37.92,37.93,37.83,37.84,206362.0,33.803,33.8119,33.7228,33.7317,206362.0
2018-03-15 15:55:00,37.85,37.87,37.82,37.84,528002.0,33.7406,33.7585,33.7139,33.7317,528002.0
2018-03-16 09:30:00,37.92,38.05,37.83,37.85,873281.0,33.803,33.9189,33.7228,33.7406,873281.0
2018-03-16 09:35:00,37.85,37.91,37.82,37.88,66589.0,33.7406,33.7941,33.7139,33.7674,66589.0
2018-03-16 09:40:00,37.89,37.92,37.84,37.91,70886.0,33.7763,33.803,33.7317,33.7941,70886.0
2018-03-16 09:45:00,37.91,37.93,37.81,37.86,50184.0,33.7941,33.8119,33.705,33.7495,50184.0
2018-03-16 09:50:00,37.85,37.88,37.78,37.79,58481.0,33.7406,33.7674,33.6782,33.6871,58481.0
2018-03-16 09:55:00,37.8,37.82,37.74,37.77,58951.0,33.6961,33.7139,33.6426,33.6693,58951.0
2018-03-16 10:00:00,37.78,37.82,37.76,37.8,69020.0,33.6782,33.7139,33.6604,33.6961,69020.0
2018-03-16 10:05:00,37.8,37.82,37.72,37.72,51516.0,33.6961,33.7139,33.6247,33.6247,51516.0
2018-03-16 10:10:00,37.73,37.75,37.69,37.75,78428.0,33.6337,33.6515,33.598,33.6515,78428.0
2018-03-16 10:15:00,37.75,37.77,37.71,37.75,40673.0,33.6515,33.6693,33.6158,33.6515,40673.0
2018-03-16 10:20:00,37.75,37.86,37.74,37.86,74380.0,33.6515,33.7495,33.6426,33.7495,74380.0
2018-03-16 10:25:00,37.86,37.89,37.81,37.89,75443.0,33.7495,33.7763,33.705,33.7763,75443.0
2018-03-16 10:30:00,37.9,38.02,37.9,37.94,63577.0,33.7852,33.8922,33.7852,33.8209,63577.0
2018-03-16 10:35:00,37.95,37.99,37.94,37.95,67763.0,33.8298,33.8654,33.8209,33.8298,67763.0
2018-03-16 10:40:00,37.96,37.97,37.93,37.94,32105.0,33.8387,33.8476,33.8119,33.8209,32105.0
2018-03-16 10:45:00,37.94,37.99,37.93,37.99,31110.0,33.8209,33.8654,33.8119,33.8654,31110.0
2018-03-16 10:50:00,37.99,38.05,37.99,38.01,56367.0,33.8654,33.9189,33.8654,33.8833,56367.0
2018-03-16 10:55:00,38.01,38.01,37.97,37.98,59541.0,33.8833,33.8833,33.8476,33.8565,59541.0
2018-03-16 11:00:00,37.97,37.98,37.94,37.96,77912.0,33.8476,33.8565,33.8209,33.8387,77912.0
2018-03-16 11:05:00,37.96,37.97,37.93,37.95,88228.0,33.8387,33.8476,33.8119,33.8298,88228.0
2018-03-16 11:10:00,37.96,37.96,37.92,37.92,68543.0,33.8387,33.8387,33.803,33.803,68543.0
2018-03-16 11:15:00,37.93,37.96,37.91,37.96,52471.0,33.8119,33.8387,33.7941,33.8387,52471.0
2018-03-16 11:20:00,37.95,37.96,37.94,37.95,92944.0,33.8298,33.8387,33.8209,33.8298,92944.0
2018-03-16 11:25:00,37.95,37.96,37.9,37.95,145313.0,33.8298,33.8387,33.7852,33.8298,145313.0
2018-03-16 11:30:00,37.96,37.97,37.94,37.96,186882.0,33.8387,33.8476,33.8209,33.8387,186882.0
2018-03-16 11:35:00,37.96,37.97,37.94,37.97,125419.0,33.8387,33.8476,33.8209,33.8476,125419.0
2018-03-16 11:40:00,37.98,38.06,37.97,38.05,49474.0,33.8565,33.9278,33.8476,33.9189,49474.0
2018-03-16 11:45:00,38.06,38.07,38.01,38.04,50428.0,33.9278,33.9367,33.8833,33.91,50428.0
2018-03-16 11:50:00,38.03,38.05,38.0,38.01,44919.0,33.9011,33.9189,33.8743,33.8833,44919.0
2018-03-16 11:55:00,38.0,38.02,37.97,37.98,34009.0,33.8743,33.8922,33.8476,33.8565,34009.0
2018-03-16 12:00:00,37.98,38.04,37.97,38.01,32759.0,33.8565,33.91,33.8476,33.8833,32759.0
2018-03-16 12:05:00,38.02,38.03,37.99,38.01,78240.0,33.8922,33.9011,33.8654,33.8833,78240.0
2018-03-16 12:10:00,38.0,38.01,37.99,38.01,77715.0,33.8743,33.8833,33.8654,33.8833,77715.0
2018-03-16 12:15:00,38.01,38.01,37.99,38.0,101007.0,33.8833,33.8833,33.8654,33.8743,101007.0
2018-03-16 12:20:00,38.01,38.02,38.0,38.01,59382.0,33.8833,33.8922,33.8743,33.8833,59382.0
2018-03-16 12:25:00,38.01,38.02,38.0,38.01,82253.0,33.8833,33.8922,33.8743,33.8833,82253.0
2018-03-16 12:30:00,38.0,38.06,38.0,38.05,58869.0,33.8743,33.9278,33.8743,33.9189,58869.0
2018-03-16 12:35:00,38.06,38.09,38.04,38.05,78572.0,33.9278,33.9546,33.91,33.9189,78572.0
2018-03-16 12:40:00,38.04,38.1,38.03,38.1,77240.0,33.91,33.9635,33.9011,33.9635,77240.0
2018-03-16 12:45:00,38.1,38.12,38.09,38.12,92634.0,33.9635,33.9813,33.9546,33.9813,92634.0
2018-03-16 12:50:00,38.12,38.14,38.08,38.09,64869.0,33.9813,33.9991,33.9457,33.9546,64869.0
2018-03-16 12:55:00,38.09,38.13,38.07,38.12,35317.0,33.9546,33.9902,33.9367,33.9813,35317.0
2018-03-16 13:00:00,38.12,38.15,38.11,38.14,43894.0,33.9813,34.0081,33.9724,33.9991,43894.0
2018-03-16 13:05:00,38.14,38.15,38.11,38.13,30334.0,33.9991,34.0081,33.9724,33.9902,30334.0
2018-03-16 13:10:00,38.13,38.14,38.09,38.11,30091.0,33.9902,33.9991,33.9546,33.9724,30091.0
2018-03-16 13:15:00,38.11,38.13,38.09,38.11,34358.0,33.9724,33.9902,33.9546,33.9724,34358.0
2018-03-16 13:20:00,38.1,38.12,38.08,38.09,57511.0,33.9635,33.9813,33.9457,33.9546,57511.0
2018-03-16 13:25:00,38.09,38.1,38.03,38.06,47395.0,33.9546,33.9635,33.9011,33.9278,47395.0
2018-03-16 13:30:00,38.06,38.06,38.02,38.05,25109.0,33.9278,33.9278,33.8922,33.9189,25109.0
2018-03-16 13:35:00,38.05,38.05,38.01,38.01,60585.0,33.9189,33.9189,33.8833,33.8833,60585.0
2018-03-16 13:40:00,38.02,38.02,37.98,38.01,93215.0,33.8922,33.8922,33.8565,33.8833,93215.0
2018-03-16 13:45:00,38.01,38.01,37.97,37.98,71541.0,33.8833,33.8833,33.8476,33.8565,71541.0
2018-03-16 13:50:00,37.99,38.0,37.94,37.94,63015.0,33.8654,33.8743,33.8209,33.8209,63015.0
2018-03-16 13:55:00,37.94,37.99,37.93,37.97,96668.0,33.8209,33.8654,33.8119,33.8476,96668.0
2018-03-16 14:00:00,37.97,38.0,37.97,37.98,43286.0,33.8476,33.8743,33.8476,33.8565,43286.0
2018-03-16 14:05:00,37.98,37.98,37.95,37.95,24565.0,33.8565,33.8565,33.8298,33.8298,24565.0
2018-03-16 14:10:00,37.95,37.97,37.93,37.97,86629.0,33.8298,33.8476,33.8119,33.8476,86629.0
2018-03-16 14:15:00,37.97,37.98,37.96,37.98,40212.0,33.8476,33.8565,33.8387,33.8565,40212.0
2018-03-16 14:20:00,37.98,38.0,37.97,38.0,38321.0,33.8565,33.8743,33.8476,33.8743,38321.0
2018-03-16 14:25:00,38.0,38.01,37.98,37.99,46511.0,33.8743,33.8833,33.8565,33.8654,46511.0
2018-03-16 14:30:00,37.99,38.0,37.97,37.98,36959.0,33.8654,33.8743,33.8476,33.8565,36959.0
2018-03-16 14:35:00,37.98,37.99,37.97,37.97,80519.0,33.8565,33.8654,33.8476,33.8476,80519.0
2018-03-16 14:40:00,37.97,37.97,37.95,37.96,53240.0,33.8476,33.8476,33.8298,33.8387,53240.0
2018-03-16 14:45:00,37.95,37.96,37.94,37.94,52183.0,33.8298,33.8387,33.8209,33.8209,52183.0
2018-03-16 14:50:00,37.95,37.97,37.93,37.96,59414.0,33.8298,33.8476,33.8119,33.8387,59414.0
2018-03-16 14:55:00,37.96,37.97,37.96,37.96,22282.0,33.8387,33.8476,33.8387,33.8387,22282.0
2018-03-16 15:00:00,37.96,37.98,37.94,37.96,77660.0,33.8387,33.8565,33.8209,33.8387,77660.0
2018-03-16 15:05:00,37.97,37.99,37.96,37.97,55398.0,33.8476,33.8654,33.8387,33.8476,55398.0
2018-03-16 15:10:00,37.97,37.98,37.96,37.98,48695.0,33.8476,33.8565,33.8387,33.8565,48695.0
2018-03-16 15:15:00,37.98,37.98,37.93,37.96,53484.0,33.8565,33.8565,33.8119,33.8387,53484.0
2018-03-16 15:20:00,37.95,37.97,37.94,37.95,42681.0,33.8298,33.8476,33.8209,33.8298,42681.0
2018-03-16 15:25:00,37.96,37.99,37.95,37.98,97562.0,33.8387,33.8654,33.8298,33.8565,97562.0
2018-03-16 15:30:00,37.97,37.99,37.96,37.98,89377.0,33.8476,33.8654,33.8387,33.8565,89377.0
2018-03-16 15:35:00,37.98,37.99,37.97,37.98,93807.0,33.8565,33.8654,33.8476,33.8565,93807.0
2018-03-16 15:40:00,37.98,38.02,37.97,38.0,91482.0,33.8565,33.8922,33.8476,33.8743,91482.0
2018-03-16 15:45:00,38.01,38.03,37.97,37.98,137984.0,33.8833,33.9011,33.8476,33.8565,137984.0
2018-03-16 15:50:00,37.98,38.01,37.97,37.98,249837.0,33.8565,33.8833,33.8476,33.8565,249837.0
2018-03-16 15:55:00,37.98,38.0,37.93,37.93,608866.0,33.8565,33.8743,33.8119,33.8119,608866.0
2018-03-19 09:30:00,37.93,37.98,37.79,37.82,201053.0,33.8119,33.8565,33.6871,33.7139,201053.0
2018-03-19 09:35:00,37.82,37.85,37.75,37.81,157556.0,33.7139,33.7406,33.6515,33.705,157556.0
2018-03-19 09:40:00,37.8,37.81,37.61,37.63,95505.0,33.6961,33.705,33.5267,33.5445,95505.0
2018-03-19 09:45:00,37.63,37.74,37.63,37.65,91628.0,33.5445,33.6426,33.5445,33.5623,91628.0
2018-03-19 09:50:00,37.66,37.71,37.65,37.66,62307.0,33.5713,33.6158,33.5623,33.5713,62307.0
2018-03-19 09:55:00,37.66,37.73,37.66,37.7,105695.0,33.5713,33.6337,33.5713,33.6069,105695.0
2018-03-19 10:00:00,37.7,37.71,37.6,37.65,128181.0,33.6069,33.6158,33.5178,33.5623,128181.0
2018-03-19 10:05:00,37.65,37.67,37.58,37.59,67364.0,33.5623,33.5802,33.4999,33.5089,67364.0
2018-03-19 10:10:00,37.59,37.62,37.52,37.54,145973.0,33.5089,33.5356,33.4465,33.4643,145973.0
2018-03-19 10:15:00,37.54,37.58,37.48,37.5,95167.0,33.4643,33.4999,33.4108,33.4286,95167.0
2018-03-19 10:20:00,37.51,37.52,37.46,37.49,168024.0,33.4375,33.4465,33.393,33.4197,168024.0
2018-03-19 10:25:00,37.5,37.52,37.46,37.51,173013.0,33.4286,33.4465,33.393,33.4375,173013.0
2018-03-19 10:30:00,37.52,37.54,37.49,37.51,130312.0,33.4465,33.4643,33.4197,33.4375,130312.0
2018-03-19 10:35:00,37.52,37.52,37.49,37.52,46796.0,33.4465,33.4465,33.4197,33.4465,46796.0
2018-03-19 10:40:00,37.52,37.53,37.42,37.45,88519.0,33.4465,33.4554,33.3573,33.3841,88519.0
2018-03-19 10:45:00,37.44,37.48,37.43,37.44,49188.0,33.3751,33.4108,33.3662,33.3751,49188.0
2018-03-19 10:50:00,37.44,37.45,37.36,37.36,88568.0,33.3751,33.3841,33.3038,33.3038,88568.0
2018-03-19 10:55:00,37.36,37.37,37.3,37.34,95692.0,33.3038,33.3127,33.2503,33.286,95692.0
2018-03-19 11:00:00,37.33,37.37,37.3,37.37,97466.0,33.2771,33.3127,33.2503,33.3127,97466.0
2018-03-19 11:05:00,37.36,37.41,37.35,37.4,73522.0,33.3038,33.3484,33.2949,33.3395,73522.0
2018-03-19 11:10:00,37.4,37.41,37.37,37.39,70610.0,33.3395,33.3484,33.3127,33.3306,70610.0
2018-03-19 11:15:00,37.39,37.39,37.32,37.38,70647.0,33.3306,33.3306,33.2682,33.3217,70647.0
2018-03-19 11:20:00,37.37,37.41,37.35,37.38,66888.0,33.3127,33.3484,33.2949,33.3217,66888.0
2018-03-19 11:25:00,37.39,37.42,37.36,37.42,47629.0,33.3306,33.3573,33.3038,33.3573,47629.0
2018-03-19 11:30:00,37.42,37.44,37.38,37.39,75933.0,33.3573,33.3751,33.3217,33.3306,75933.0
2018-03-19 11:35:00,37.38,37.39,37.34,37.36,50133.0,33.3217,33.3306,33.286,33.3038,50133.0
2018-03-19 11:40:00,37.35,37.35,37.3,37.31,48162.0,33.2949,33.2949,33.2503,33.2593,48162.0
2018-03-19 11:45:00,37.31,37.34,37.3,37.33,53001.0,33.2593,33.286,33.2503,33.2771,53001.0
2018-03-19 11:50:00,37.33,37.39,37.31,37.37,49375.0,33.2771,33.3306,33.2593,33.3127,49375.0
2018-03-19 11:55:00,37.37,37.37,37.3,37.33,58116.0,33.3127,33.3127,33.2503,33.2771,58116.0
2018-03-19 12:00:00,37.33,37.34,37.29,37.31,102136.0,33.2771,33.286,33.2414,33.2593,102136.0
2018-03-19 12:05:00,37.31,37.35,37.25,37.25,124910.0,33.2593,33.2949,33.2058,33.2058,124910.0
2018-03-19 12:10:00,37.25,37.27,37.17,37.19,112540.0,33.2058,33.2236,33.1345,33.1523,112540.0
2018-03-19 12:15:00,37.19,37.19,37.08,37.09,178748.0,33.1523,33.1523,33.0542,33.0631,178748.0
2018-03-19 12:20:00,37.09,37.13,37.03,37.11,138309.0,33.0631,33.0988,33.0097,33.081,138309.0
2018-03-19 12:25:00,37.11,37.19,37.08,37.19,60192.0,33.081,33.1523,33.0542,33.1523,60192.0
2018-03-19 12:30:00,37.18,37.2,37.13,37.14,136482.0,33.1434,33.1612,33.0988,33.1077,136482.0
2018-03-19 12:35:00,37.14,37.19,37.13,37.14,37407.0,33.1077,33.1523,33.0988,33.1077,37407.0
2018-03-19 12:40:00,37.14,37.14,37.05,37.06,107472.0,33.1077,33.1077,33.0275,33.0364,107472.0
2018-03-19 12:45:00,37.06,37.06,37.0,37.02,136313.0,33.0364,33.0364,32.9829,33.0007,136313.0
2018-03-19 12:50:00,37.01,37.04,37.0,37.02,109848.0,32.9918,33.0186,32.9829,33.0007,109848.0
2018-03-19 12:55:00,37.03,37.03,36.96,36.97,308202.0,33.0097,33.0097,32.9473,32.9562,308202.0
2018-03-19 13:00:00,36.96,36.97,36.88,36.91,180793.0,32.9473,32.9562,32.8759,32.9027,180793.0
2018-03-19 13:05:00,36.91,36.92,36.8,36.81,95330.0,32.9027,32.9116,32.8046,32.8135,95330.0
2018-03-19 13:10:00,36.81,36.86,36.78,36.79,168602.0,32.8135,32.8581,32.7868,32.7957,168602.0
2018-03-19 13:15:00,36.79,36.8,36.77,36.8,95282.0,32.7957,32.8046,32.7779,32.8046,95282.0
2018-03-19 13:20:00,36.8,36.8,36.72,36.74,130498.0,32.8046,32.8046,32.7333,32.7511,130498.0
2018-03-19 13:25:00,36.74,36.75,36.64,36.65,139053.0,32.7511,32.7601,32.662,32.6709,139053.0
2018-03-19 13:30:00,36.65,36.66,36.54,36.55,381088.0,32.6709,32.6798,32.5729,32.5818,381088.0
2018-03-19 13:35:00,36.55,36.74,36.54,36.74,193151.0,32.5818,32.7511,32.5729,32.7511,193151.0
2018-03-19 13:40:00,36.75,36.91,36.75,36.91,231609.0,32.7601,32.9027,32.7601,32.9027,231609.0
2018-03-19 13:45:00,36.91,36.99,36.9,36.95,194147.0,32.9027,32.974,32.8938,32.9383,194147.0
2018-03-19 13:50:00,36.95,36.97,36.9,36.9,102970.0,32.9383,32.9562,32.8938,32.8938,102970.0
2018-03-19 13:55:00,36.9,36.92,36.87,36.9,89878.0,32.8938,32.9116,32.867,32.8938,89878.0
2018-03-19 14:00:00,36.89,36.93,36.87,36.9,111194.0,32.8849,32.9205,32.867,32.8938,111194.0
2018-03-19 14:05:00,36.9,36.9,36.85,36.86,63451.0,32.8938,32.8938,32.8492,32.8581,63451.0
2018-03-19 14:10:00,36.87,36.89,36.84,36.88,102074.0,32.867,32.8849,32.8403,32.8759,102074.0
2018-03-19 14:15:00,36.89,36.94,36.85,36.85,76670.0,32.8849,32.9294,32.8492,32.8492,76670.0
2018-03-19 14:20:00,36.85,36.86,36.76,36.77,111208.0,32.8492,32.8581,32.769,32.7779,111208.0
2018-03-19 14:25:00,36.77,36.81,36.76,36.8,83793.0,32.7779,32.8135,32.769,32.8046,83793.0
2018-03-19 14:30:00,36.8,36.8,36.74,36.76,68397.0,32.8046,32.8046,32.7511,32.769,68397.0
2018-03-19 14:35:00,36.76,36.77,36.68,36.71,89549.0,32.769,32.7779,32.6977,32.7244,89549.0
2018-03-19 14:40:00,36.7,36.74,36.68,36.73,113014.0,32.7155,32.7511,32.6977,32.7422,113014.0
2018-03-19 14:45:00,36.74,36.78,36.72,36.72,80927.0,32.7511,32.7868,32.7333,32.7333,80927.0
2018-03-19 14:50:00,36.72,36.8,36.7,36.77,64877.0,32.7333,32.8046,32.7155,32.7779,64877.0
2018-03-19 14:55:00,36.77,36.84,36.77,36.81,65928.0,32.7779,32.8403,32.7779,32.8135,65928.0
2018-03-19 15:00:00,36.81,36.83,36.74,36.83,83632.0,32.8135,32.8314,32.7511,32.8314,83632.0
2018-03-19 15:05:00,36.83,36.88,36.78,36.8,119757.0,32.8314,32.8759,32.7868,32.8046,119757.0
2018-03-19 15:10:00,36.8,36.83,36.78,36.79,74952.0,32.8046,32.8314,32.7868,32.7957,74952.0
2018-03-19 15:15:00,36.78,36.92,36.78,36.91,144885.0,32.7868,32.9116,32.7868,32.9027,144885.0
2018-03-19 15:20:00,36.92,36.93,36.86,36.88,124538.0,32.9116,32.9205,32.8581,32.8759,124538.0
2018-03-19 15:25:00,36.88,36.9,36.83,36.84,81109.0,32.8759,32.8938,32.8314,32.8403,81109.0
2018-03-19 15:30:00,36.84,36.88,36.81,36.88,130097.0,32.8403,32.8759,32.8135,32.8759,130097.0
2018-03-19 15:35:00,36.87,36.91,36.84,36.89,234558.0,32.867,32.9027,32.8403,32.8849,234558.0
2018-03-19 15:40:00,36.89,36.94,36.87,36.92,177365.0,32.8849,32.9294,32.867,32.9116,177365.0
2018-03-19 15:45:00,36.93,36.99,36.92,36.95,359866.0,32.9205,32.974,32.9116,32.9383,359866.0
2018-03-19 15:50:00,36.95,37.03,36.93,37.02,323386.0,32.9383,33.0097,32.9205,33.0007,323386.0
2018-03-19 15:55:00,37.02,37.07,37.01,37.01,647388.0,33.0007,33.0453,32.9918,32.9918,647388.0
2018-03-20 09:30:00,37.13,37.26,37.08,37.16,215578.0,33.0988,33.2147,33.0542,33.1255,215578.0
2018-03-20 09:35:00,37.17,37.19,37.06,37.08,193189.0,33.1345,33.1523,33.0364,33.0542,193189.0
2018-03-20 09:40:00,37.08,37.23,37.08,37.2,86714.0,33.0542,33.1879,33.0542,33.1612,86714.0
2018-03-20 09:45:00,37.2,37.25,37.16,37.25,87807.0,33.1612,33.2058,33.1255,33.2058,87807.0
2018-03-20 09:50:00,37.24,37.25,37.18,37.18,83388.0,33.1969,33.2058,33.1434,33.1434,83388.0
2018-03-20 09:55:00,37.17,37.17,37.11,37.14,49976.0,33.1345,33.1345,33.081,33.1077,49976.0
2018-03-20 10:00:00,37.14,37.14,37.07,37.08,60929.0,33.1077,33.1077,33.0453,33.0542,60929.0
2018-03-20 10:05:00,37.08,37.11,37.05,37.09,132831.0,33.0542,33.081,33.0275,33.0631,132831.0
2018-03-20 10:10:00,37.09,37.09,37.01,37.01,52435.0,33.0631,33.0631,32.9918,32.9918,52435.0
2018-03-20 10:15:00,37.01,37.06,37.0,37.02,50510.0,32.9918,33.0364,32.9829,33.0007,50510.0
2018-03-20 10:20:00,37.03,37.08,37.02,37.05,53475.0,33.0097,33.0542,33.0007,33.0275,53475.0
2018-03-20 10:25:00,37.04,37.06,37.01,37.05,105816.0,33.0186,33.0364,32.9918,33.0275,105816.0
2018-03-20 10:30:00,37.06,37.07,37.0,37.03,137574.0,33.0364,33.0453,32.9829,33.0097,137574.0
2018-03-20 10:35:00,37.03,37.06,36.98,37.02,55152.0,33.0097,33.0364,32.9651,33.0007,55152.0
2018-03-20 10:40:00,37.02,37.09,37.0,37.01,43794.0,33.0007,33.0631,32.9829,32.9918,43794.0
2018-03-20 10:45:00,37.01,37.08,37.01,37.01,35119.0,32.9918,33.0542,32.9918,32.9918,35119.0
2018-03-20 10:50:00,37.01,37.08,37.0,37.07,31990.0,32.9918,33.0542,32.9829,33.0453,31990.0
2018-03-20 10:55:00,37.06,37.13,37.04,37.12,43950.0,33.0364,33.0988,33.0186,33.0899,43950.0
2018-03-20 11:00:00,37.13,37.15,37.07,37.08,35917.0,33.0988,33.1166,33.0453,33.0542,35917.0
2018-03-20 11:05:00,37.08,37.13,37.07,37.09,76959.0,33.0542,33.0988,33.0453,33.0631,76959.0
2018-03-20 11:10:00,37.09,37.13,37.08,37.12,51787.0,33.0631,33.0988,33.0542,33.0899,51787.0
2018-03-20 11:15:00,37.12,37.14,37.09,37.1,37277.0,33.0899,33.1077,33.0631,33.0721,37277.0
2018-03-20 11:20:00,37.11,37.13,37.09,37.1,37440.0,33.081,33.0988,33.0631,33.0721,37440.0
2018-03-20 11:25:00,37.11,37.16,37.1,37.16,49152.0,33.081,33.1255,33.0721,33.1255,49152.0
2018-03-20 11:30:00,37.16,37.17,37.11,37.11,58125.0,33.1255,33.1345,33.081,33.081,58125.0
2018-03-20 11:35:00,37.12,37.15,37.1,37.14,38079.0,33.0899,33.1166,33.0721,33.1077,38079.0
2018-03-20 11:40:00,37.14,37.14,37.08,37.11,79352.0,33.1077,33.1077,33.0542,33.081,79352.0
2018-03-20 11:45:00,37.11,37.11,37.07,37.09,56979.0,33.081,33.081,33.0453,33.0631,56979.0
2018-03-20 11:50:00,37.1,37.13,37.08,37.11,69165.0,33.0721,33.0988,33.0542,33.081,69165.0
2018-03-20 11:55:00,37.11,37.14,37.09,37.14,124747.0,33.081,33.1077,33.0631,33.1077,124747.0
2018-03-20 12:00:00,37.14,37.15,37.09,37.13,44218.0,33.1077,33.1166,33.0631,33.0988,44218.0
2018-03-20 12:05:00,37.14,37.16,37.1,37.13,120946.0,33.1077,33.1255,33.0721,33.0988,120946.0
2018-03-20 12:10:00,37.13,37.22,37.12,37.19,55696.0,33.0988,33.179,33.0899,33.1523,55696.0
2018-03-20 12:15:00,37.19,37.2,37.17,37.2,53381.0,33.1523,33.1612,33.1345,33.1612,53381.0
2018-03-20 12:20:00,37.2,37.22,37.17,37.2,64628.0,33.1612,33.179,33.1345,33.1612,64628.0
2018-03-20 12:25:00,37.21,37.22,37.17,37.18,42321.0,33.1701,33.179,33.1345,33.1434,42321.0
2018-03-20 12:30:00,37.18,37.19,37.17,37.18,27111.0,33.1434,33.1523,33.1345,33.1434,27111.0
2018-03-20 12:35:00,37.19,37.22,37.16,37.16,65580.0,33.1523,33.179,33.1255,33.1255,65580.0
2018-03-20 12:40:00,37.16,37.21,37.15,37.16,36122.0,33.1255,33.1701,33.1166,33.1255,36122.0
2018-03-20 12:45:00,37.15,37.16,37.1,37.12,43283.0,33.1166,33.1255,33.0721,33.0899,43283.0
2018-03-20 12:50:00,37.12,37.14,37.08,37.1,48600.0,33.0899,33.1077,33.0542,33.0721,48600.0
2018-03-20 12:55:00,37.1,37.13,37.1,37.12,28013.0,33.0721,33.0988,33.0721,33.0899,28013.0
2018-03-20 13:00:00,37.12,37.16,37.1,37.15,28135.0,33.0899,33.1255,33.0721,33.1166,28135.0
2018-03-20 13:05:00,37.16,37.18,37.12,37.13,43327.0,33.1255,33.1434,33.0899,33.0988,43327.0
2018-03-20 13:10:00,37.13,37.15,37.11,37.12,39394.0,33.0988,33.1166,33.081,33.0899,39394.0
2018-03-20 13:15:00,37.12,37.15,37.11,37.13,46760.0,33.0899,33.1166,33.081,33.0988,46760.0
2018-03-20 13:20:00,37.13,37.14,37.11,37.13,41958.0,33.0988,33.1077,33.081,33.0988,41958.0
2018-03-20 13:25:00,37.14,37.14,37.09,37.09,30799.0,33.1077,33.1077,33.0631,33.0631,30799.0
2018-03-20 13:30:00,37.09,37.12,37.08,37.09,51993.0,33.0631,33.0899,33.0542,33.0631,51993.0
2018-03-20 13:35:00,37.08,37.09,37.05,37.06,34626.0,33.0542,33.0631,33.0275,33.0364,34626.0
2018-03-20 13:40:00,37.05,37.08,37.04,37.06,39288.0,33.0275,33.0542,33.0186,33.0364,39288.0
2018-03-20 13:45:00,37.05,37.07,37.04,37.05,89878.0,33.0275,33.0453,33.0186,33.0275,89878.0
2018-03-20 13:50:00,37.05,37.07,37.04,37.07,47943.0,33.0275,33.0453,33.0186,33.0453,47943.0
2018-03-20 13:55:00,37.07,37.09,37.03,37.03,46319.0,33.0453,33.0631,33.0097,33.0097,46319.0
2018-03-20 14:00:00,37.03,37.06,37.01,37.05,38985.0,33.0097,33.0364,32.9918,33.0275,38985.0
2018-03-20 14:05:00,37.05,37.05,37.04,37.05,35804.0,33.0275,33.0275,33.0186,33.0275,35804.0
2018-03-20 14:10:00,37.05,37.05,37.01,37.03,49694.0,33.0275,33.0275,32.9918,33.0097,49694.0
2018-03-20 14:15:00,37.02,37.05,37.01,37.05,32875.0,33.0007,33.0275,32.9918,33.0275,32875.0
2018-03-20 14:20:00,37.04,37.07,37.03,37.04,57128.0,33.0186,33.0453,33.0097,33.0186,57128.0
2018-03-20 14:25:00,37.05,37.05,37.03,37.05,30486.0,33.0275,33.0275,33.0097,33.0275,30486.0
2018-03-20 14:30:00,37.05,37.07,37.04,37.05,36145.0,33.0275,33.0453,33.0186,33.0275,36145.0
2018-03-20 14:35:00,37.05,37.06,37.04,37.05,26752.0,33.0275,33.0364,33.0186,33.0275,26752.0
2018-03-20 14:40:00,37.05,37.1,37.04,37.09,56105.0,33.0275,33.0721,33.0186,33.0631,56105.0
2018-03-20 14:45:00,37.1,37.13,37.1,37.1,33717.0,33.0721,33.0988,33.0721,33.0721,33717.0
2018-03-20 14:50:00,37.11,37.13,37.08,37.09,67065.0,33.081,33.0988,33.0542,33.0631,67065.0
2018-03-20 14:55:00,37.09,37.1,37.03,37.05,56032.0,33.0631,33.0721,33.0097,33.0275,56032.0
2018-03-20 15:00:00,37.04,37.07,37.04,37.07,53576.0,33.0186,33.0453,33.0186,33.0453,53576.0
2018-03-20 15:05:00,37.07,37.07,37.03,37.04,53429.0,33.0453,33.0453,33.0097,33.0186,53429.0
2018-03-20 15:10:00,37.04,37.05,37.01,37.04,58843.0,33.0186,33.0275,32.9918,33.0186,58843.0
2018-03-20 15:15:00,37.05,37.05,37.01,37.02,100135.0,33.0275,33.0275,32.9918,33.0007,100135.0
2018-03-20 15:20:00,37.03,37.03,36.97,36.97,112452.0,33.0097,33.0097,32.9562,32.9562,112452.0
2018-03-20 15:25:00,36.97,36.99,36.95,36.96,83624.0,32.9562,32.974,32.9383,32.9473,83624.0
2018-03-20 15:30:00,36.95,36.97,36.93,36.95,88113.0,32.9383,32.9562,32.9205,32.9383,88113.0
2018-03-20 15:35:00,36.96,36.96,36.85,36.9,126014.0,32.9473,32.9473,32.8492,32.8938,126014.0
2018-03-20 15:40:00,36.89,36.92,36.83,36.84,280903.0,32.8849,32.9116,32.8314,32.8403,280903.0
2018-03-20 15:45:00,36.83,36.86,36.77,36.81,438073.0,32.8314,32.8581,32.7779,32.8135,438073.0
2018-03-20 15:50:00,36.81,36.83,36.77,36.77,297149.0,32.8135,32.8314,32.7779,32.7779,297149.0
2018-03-20 15:55:00,36.77,36.9,36.74,36.89,899225.0,32.7779,32.8938,32.7511,32.8849,899225.0
2018-03-21 09:30:00,37.16,37.3,37.1,37.21,366108.0,33.1255,33.2503,33.0721,33.1701,366108.0
2018-03-21 09:35:00,37.21,37.3,37.17,37.24,290685.0,33.1701,33.2503,33.1345,33.1969,290685.0
2018-03-21 09:40:00,37.24,37.26,37.18,37.19,328962.0,33.1969,33.2147,33.1434,33.1523,328962.0
2018-03-21 09:45:00,37.19,37.31,37.18,37.27,233646.0,33.1523,33.2593,33.1434,33.2236,233646.0
2018-03-21 09:50:00,37.27,37.38,37.23,37.37,183635.0,33.2236,33.3217,33.1879,33.3127,183635.0
2018-03-21 09:55:00,37.37,37.38,37.31,37.33,110501.0,33.3127,33.3217,33.2593,33.2771,110501.0
2018-03-21 10:00:00,37.33,37.38,37.31,37.38,120337.0,33.2771,33.3217,33.2593,33.3217,120337.0
2018-03-21 10:05:00,37.37,37.4,37.32,37.32,125890.0,33.3127,33.3395,33.2682,33.2682,125890.0
2018-03-21 10:10:00,37.32,37.45,37.3,37.45,213581.0,33.2682,33.3841,33.2503,33.3841,213581.0
2018-03-21 10:15:00,37.44,37.47,37.36,37.39,216961.0,33.3751,33.4019,33.3038,33.3306,216961.0
2018-03-21 10:20:00,37.39,37.43,37.38,37.4,35217.0,33.3306,33.3662,33.3217,33.3395,35217.0
2018-03-21 10:25:00,37.4,37.42,37.34,37.35,98004.0,33.3395,33.3573,33.286,33.2949,98004.0
2018-03-21 10:30:00,37.36,37.36,37.29,37.31,54931.0,33.3038,33.3038,33.2414,33.2593,54931.0
2018-03-21 10:35:00,37.32,37.36,37.3,37.33,102996.0,33.2682,33.3038,33.2503,33.2771,102996.0
2018-03-21 10:40:00,37.34,37.36,37.32,37.35,39262.0,33.286,33.3038,33.2682,33.2949,39262.0
2018-03-21 10:45:00,37.34,37.45,37.34,37.43,82298.0,33.286,33.3841,33.286,33.3662,82298.0
2018-03-21 10:50:00,37.44,37.5,37.43,37.5,123563.0,33.3751,33.4286,33.3662,33.4286,123563.0
2018-03-21 10:55:00,37.5,37.5,37.4,37.41,177788.0,33.4286,33.4286,33.3395,33.3484,177788.0
2018-03-21 11:00:00,37.41,37.48,37.41,37.48,84782.0,33.3484,33.4108,33.3484,33.4108,84782.0
2018-03-21 11:05:00,37.47,37.5,37.46,37.5,78446.0,33.4019,33.4286,33.393,33.4286,78446.0
2018-03-21 11:10:00,37.49,37.51,37.47,37.48,81971.0,33.4197,33.4375,33.4019,33.4108,81971.0
2018-03-21 11:15:00,37.48,37.51,37.47,37.5,83884.0,33.4108,33.4375,33.4019,33.4286,83884.0
2018-03-21 11:20:00,37.5,37.51,37.49,37.51,171577.0,33.4286,33.4375,33.4197,33.4375,171577.0
2018-03-21 11:25:00,37.5,37.63,37.5,37.63,314515.0,33.4286,33.5445,33.4286,33.5445,314515.0
2018-03-21 11:30:00,37.62,37.7,37.62,37.7,108296.0,33.5356,33.6069,33.5356,33.6069,108296.0
2018-03-21 11:35:00,37.7,37.72,37.57,37.66,417398.0,33.6069,33.6247,33.491,33.5713,417398.0
2018-03-21 11:40:00,37.66,37.7,37.64,37.69,42273.0,33.5713,33.6069,33.5534,33.598,42273.0
2018-03-21 11:45:00,37.69,37.73,37.66,37.69,143880.0,33.598,33.6337,33.5713,33.598,143880.0
2018-03-21 11:50:00,37.68,37.78,37.68,37.78,137655.0,33.5891,33.6782,33.5891,33.6782,137655.0
2018-03-21 11:55:00,37.78,37.83,37.71,37.74,134741.0,33.6782,33.7228,33.6158,33.6426,134741.0
2018-03-21 12:00:00,37.73,37.73,37.65,37.66,62155.0,33.6337,33.6337,33.5623,33.5713,62155.0
2018-03-21 12:05:00,37.65,37.66,37.61,37.65,68088.0,33.5623,33.5713,33.5267,33.5623,68088.0
2018-03-21 12:10:00,37.65,37.72,37.64,37.72,130123.0,33.5623,33.6247,33.5534,33.6247,130123.0
2018-03-21 12:15:00,37.72,37.77,37.7,37.76,83802.0,33.6247,33.6693,33.6069,33.6604,83802.0
2018-03-21 12:20:00,37.76,37.79,37.74,37.78,49864.0,33.6604,33.6871,33.6426,33.6782,49864.0
2018-03-21 12:25:00,37.79,37.8,37.75,37.77,48505.0,33.6871,33.6961,33.6515,33.6693,48505.0
2018-03-21 12:30:00,37.77,37.78,37.71,37.72,51215.0,33.6693,33.6782,33.6158,33.6247,51215.0
2018-03-21 12:35:00,37.71,37.8,37.71,37.79,130803.0,33.6158,33.6961,33.6158,33.6871,130803.0
2018-03-21 12:40:00,37.79,37.88,37.79,37.84,266191.0,33.6871,33.7674,33.6871,33.7317,266191.0
2018-03-21 12:45:00,37.84,37.88,37.79,37.8,242231.0,33.7317,33.7674,33.6871,33.6961,242231.0
2018-03-21 12:50:00,37.8,37.83,37.73,37.75,81030.0,33.6961,33.7228,33.6337,33.6515,81030.0
2018-03-21 12:55:00,37.74,37.81,37.74,37.8,28528.0,33.6426,33.705,33.6426,33.6961,28528.0
2018-03-21 13:00:00,37.8,37.81,37.75,37.75,40915.0,33.6961,33.705,33.6515,33.6515,40915.0
2018-03-21 13:05:00,37.75,37.76,37.72,37.72,46313.0,33.6515,33.6604,33.6247,33.6247,46313.0
2018-03-21 13:10:00,37.72,37.72,37.64,37.68,67658.0,33.6247,33.6247,33.5534,33.5891,67658.0
2018-03-21 13:15:00,37.68,37.68,37.64,37.65,29141.0,33.5891,33.5891,33.5534,33.5623,29141.0
2018-03-21 13:20:00,37.65,37.69,37.65,37.69,71158.0,33.5623,33.598,33.5623,33.598,71158.0
2018-03-21 13:25:00,37.69,37.71,37.68,37.68,24081.0,33.598,33.6158,33.5891,33.5891,24081.0
2018-03-21 13:30:00,37.68,37.7,37.67,37.69,26272.0,33.5891,33.6069,33.5802,33.598,26272.0
2018-03-21 13:35:00,37.68,37.69,37.66,37.67,48602.0,33.5891,33.598,33.5713,33.5802,48602.0
2018-03-21 13:40:00,37.68,37.71,37.67,37.7,110867.0,33.5891,33.6158,33.5802,33.6069,110867.0
2018-03-21 13:45:00,37.7,37.75,37.69,37.75,52582.0,33.6069,33.6515,33.598,33.6515,52582.0
2018-03-21 13:50:00,37.74,37.83,37.74,37.83,86015.0,33.6426,33.7228,33.6426,33.7228,86015.0
2018-03-21 13:55:00,37.83,37.92,37.82,37.89,213713.0,33.7228,33.803,33.7139,33.7763,213713.0
2018-03-21 14:00:00,37.9,38.0,37.75,37.8,160045.0,33.7852,33.8743,33.6515,33.6961,160045.0
2018-03-21 14:05:00,37.81,37.95,37.78,37.93,62007.0,33.705,33.8298,33.6782,33.8119,62007.0
2018-03-21 14:10:00,37.93,38.01,37.88,37.96,121715.0,33.8119,33.8833,33.7674,33.8387,121715.0
2018-03-21 14:15:00,37.96,38.02,37.92,37.95,174328.0,33.8387,33.8922,33.803,33.8298,174328.0
2018-03-21 14:20:00,37.95,37.97,37.85,37.85,128061.0,33.8298,33.8476,33.7406,33.7406,128061.0
2018-03-21 14:25:00,37.85,37.86,37.72,37.78,132421.0,33.7406,33.7495,33.6247,33.6782,132421.0
2018-03-21 14:30:00,37.78,37.87,37.75,37.85,169385.0,33.6782,33.7585,33.6515,33.7406,169385.0
2018-03-21 14:35:00,37.85,37.85,37.69,37.7,103323.0,33.7406,33.7406,33.598,33.6069,103323.0
2018-03-21 14:40:00,37.7,37.83,37.7,37.82,98766.0,33.6069,33.7228,33.6069,33.7139,98766.0
2018-03-21 14:45:00,37.82,37.82,37.67,37.69,76227.0,33.7139,33.7139,33.5802,33.598,76227.0
2018-03-21 14:50:00,37.69,37.7,37.59,37.63,81780.0,33.598,33.6069,33.5089,33.5445,81780.0
2018-03-21 14:55:00,37.62,37.65,37.61,37.64,66975.0,33.5356,33.5623,33.5267,33.5534,66975.0
2018-03-21 15:00:00,37.64,37.73,37.63,37.73,214637.0,33.5534,33.6337,33.5445,33.6337,214637.0
2018-03-21 15:05:00,37.73,37.78,37.66,37.76,84687.0,33.6337,33.6782,33.5713,33.6604,84687.0
2018-03-21 15:10:00,37.77,37.89,37.71,37.89,87119.0,33.6693,33.7763,33.6158,33.7763,87119.0
2018-03-21 15:15:00,37.88,37.89,37.8,37.84,74804.0,33.7674,33.7763,33.6961,33.7317,74804.0
2018-03-21 15:20:00,37.83,37.86,37.8,37.83,65392.0,33.7228,33.7495,33.6961,33.7228,65392.0
2018-03-21 15:25:00,37.83,37.84,37.73,37.75,65815.0,33.7228,33.7317,33.6337,33.6515,65815.0
2018-03-21 15:30:00,37.75,37.78,37.72,37.77,63532.0,33.6515,33.6782,33.6247,33.6693,63532.0
2018-03-21 15:35:00,37.76,37.78,37.71,37.72,70821.0,33.6604,33.6782,33.6158,33.6247,70821.0
2018-03-21 15:40:00,37.73,37.74,37.67,37.68,119374.0,33.6337,33.6426,33.5802,33.5891,119374.0
2018-03-21 15:45:00,37.68,37.75,37.67,37.7,146391.0,33.5891,33.6515,33.5802,33.6069,146391.0
2018-03-21 15:50:00,37.69,37.69,37.59,37.61,147905.0,33.598,33.598,33.5089,33.5267,147905.0
2018-03-21 15:55:00,37.6,37.64,37.58,37.58,496466.0,33.5178,33.5534,33.4999,33.4999,496466.0
2018-03-22 09:30:00,37.23,37.28,37.16,37.2,195248.0,33.1879,33.2325,33.1255,33.1612,195248.0
2018-03-22 09:35:00,37.19,37.33,37.13,37.29,143511.0,33.1523,33.2771,33.0988,33.2414,143511.0
2018-03-22 09:40:00,37.29,37.33,37.22,37.26,121714.0,33.2414,33.2771,33.179,33.2147,121714.0
2018-03-22 09:45:00,37.27,37.27,37.15,37.23,89349.0,33.2236,33.2236,33.1166,33.1879,89349.0
2018-03-22 09:50:00,37.22,37.3,37.21,37.27,101931.0,33.179,33.2503,33.1701,33.2236,101931.0
2018-03-22 09:55:00,37.27,37.31,37.18,37.21,78780.0,33.2236,33.2593,33.1434,33.1701,78780.0
2018-03-22 10:00:00,37.2,37.22,37.16,37.2,56143.0,33.1612,33.179,33.1255,33.1612,56143.0
2018-03-22 10:05:00,37.19,37.19,37.14,37.16,46135.0,33.1523,33.1523,33.1077,33.1255,46135.0
2018-03-22 10:10:00,37.15,37.27,37.12,37.25,71058.0,33.1166,33.2236,33.0899,33.2058,71058.0
2018-03-22 10:15:00,37.25,37.31,37.21,37.3,119209.0,33.2058,33.2593,33.1701,33.2503,119209.0
2018-03-22 10:20:00,37.3,37.33,37.26,37.27,91489.0,33.2503,33.2771,33.2147,33.2236,91489.0
2018-03-22 10:25:00,37.27,37.29,37.19,37.2,33641.0,33.2236,33.2414,33.1523,33.1612,33641.0
2018-03-22 10:30:00,37.2,37.21,37.1,37.13,55314.0,33.1612,33.1701,33.0721,33.0988,55314.0
2018-03-22 10:35:00,37.12,37.12,37.03,37.05,100290.0,33.0899,33.0899,33.0097,33.0275,100290.0
2018-03-22 10:40:00,37.05,37.05,36.95,36.99,85171.0,33.0275,33.0275,32.9383,32.974,85171.0
2018-03-22 10:45:00,36.99,37.0,36.82,36.83,70761.0,32.974,32.9829,32.8225,32.8314,70761.0
2018-03-22 10:50:00,36.83,36.84,36.72,36.72,124901.0,32.8314,32.8403,32.7333,32.7333,124901.0
2018-03-22 10:55:00,36.72,36.75,36.65,36.75,151525.0,32.7333,32.7601,32.6709,32.7601,151525.0
2018-03-22 11:00:00,36.74,36.82,36.73,36.74,106492.0,32.7511,32.8225,32.7422,32.7511,106492.0
2018-03-22 11:05:00,36.73,36.75,36.69,36.7,107295.0,32.7422,32.7601,32.7066,32.7155,107295.0
2018-03-22 11:10:00,36.7,36.73,36.62,36.63,54573.0,32.7155,32.7422,32.6442,32.6531,54573.0
2018-03-22 11:15:00,36.62,36.65,36.6,36.61,75090.0,32.6442,32.6709,32.6263,32.6353,75090.0
2018-03-22 11:20:00,36.61,36.61,36.47,36.47,153857.0,32.6353,32.6353,32.5105,32.5105,153857.0
2018-03-22 11:25:00,36.48,36.51,36.38,36.46,158404.0,32.5194,32.5461,32.4302,32.5015,158404.0
2018-03-22 11:30:00,36.47,36.52,36.37,36.38,147394.0,32.5105,32.555,32.4213,32.4302,147394.0
2018-03-22 11:35:00,36.38,36.39,36.29,36.35,153354.0,32.4302,32.4391,32.35,32.4035,153354.0
2018-03-22 11:40:00,36.36,36.38,36.27,36.37,113109.0,32.4124,32.4302,32.3322,32.4213,113109.0
2018-03-22 11:45:00,36.37,36.43,36.31,36.42,91861.0,32.4213,32.4748,32.3678,32.4659,91861.0
2018-03-22 11:50:00,36.41,36.45,36.37,36.45,173345.0,32.457,32.4926,32.4213,32.4926,173345.0
2018-03-22 11:55:00,36.45,36.46,36.33,36.33,102898.0,32.4926,32.5015,32.3857,32.3857,102898.0
2018-03-22 12:00:00,36.33,36.42,36.3,36.42,82761.0,32.3857,32.4659,32.3589,32.4659,82761.0
2018-03-22 12:05:00,36.41,36.44,36.38,36.39,56335.0,32.457,32.4837,32.4302,32.4391,56335.0
2018-03-22 12:10:00,36.38,36.46,36.37,36.39,99126.0,32.4302,32.5015,32.4213,32.4391,99126.0
2018-03-22 12:15:00,36.39,36.55,36.37,36.5,208453.0,32.4391,32.5818,32.4213,32.5372,208453.0
2018-03-22 12:20:00,36.51,36.58,36.47,36.48,224974.0,32.5461,32.6085,32.5105,32.5194,224974.0
2018-03-22 12:25:00,36.48,36.57,36.46,36.57,176040.0,32.5194,32.5996,32.5015,32.5996,176040.0
2018-03-22 12:30:00,36.57,36.63,36.51,36.63,105296.0,32.5996,32.6531,32.5461,32.6531,105296.0
2018-03-22 12:35:00,36.63,36.68,36.58,36.58,149370.0,32.6531,32.6977,32.6085,32.6085,149370.0
2018-03-22 12:40:00,36.59,36.61,36.51,36.51,59561.0,32.6174,32.6353,32.5461,32.5461,59561.0
2018-03-22 12:45:00,36.52,36.52,36.46,36.51,108144.0,32.555,32.555,32.5015,32.5461,108144.0
2018-03-22 12:50:00,36.51,36.54,36.45,36.51,166850.0,32.5461,32.5729,32.4926,32.5461,166850.0
2018-03-22 12:55:00,36.52,36.54,36.47,36.52,183562.0,32.555,32.5729,32.5105,32.555,183562.0
2018-03-22 13:00:00,36.52,36.53,36.37,36.43,191815.0,32.555,32.5639,32.4213,32.4748,191815.0
2018-03-22 13:05:00,36.42,36.46,36.38,36.45,111578.0,32.4659,32.5015,32.4302,32.4926,111578.0
2018-03-22 13:10:00,36.44,36.55,36.43,36.55,113090.0,32.4837,32.5818,32.4748,32.5818,113090.0
2018-03-22 13:15:00,36.56,36.67,36.55,36.67,177642.0,32.5907,32.6887,32.5818,32.6887,177642.0
2018-03-22 13:20:00,36.66,36.8,36.64,36.79,167737.0,32.6798,32.8046,32.662,32.7957,167737.0
2018-03-22 13:25:00,36.8,36.87,36.76,36.86,157579.0,32.8046,32.867,32.769,32.8581,157579.0
2018-03-22 13:30:00,36.87,36.9,36.79,36.84,117606.0,32.867,32.8938,32.7957,32.8403,117606.0
2018-03-22 13:35:00,36.85,36.92,36.84,36.9,91593.0,32.8492,32.9116,32.8403,32.8938,91593.0
2018-03-22 13:40:00,36.91,36.91,36.84,36.89,77409.0,32.9027,32.9027,32.8403,32.8849,77409.0
2018-03-22 13:45:00,36.89,36.93,36.87,36.87,170352.0,32.8849,32.9205,32.867,32.867,170352.0
2018-03-22 13:50:00,36.87,36.87,36.76,36.76,49280.0,32.867,32.867,32.769,32.769,49280.0
2018-03-22 13:55:00,36.76,36.83,36.75,36.82,97462.0,32.769,32.8314,32.7601,32.8225,97462.0
2018-03-22 14:00:00,36.82,36.93,36.81,36.86,254128.0,32.8225,32.9205,32.8135,32.8581,254128.0
2018-03-22 14:05:00,36.86,36.86,36.77,36.77,70065.0,32.8581,32.8581,32.7779,32.7779,70065.0
2018-03-22 14:10:00,36.77,36.8,36.75,36.76,78836.0,32.7779,32.8046,32.7601,32.769,78836.0
2018-03-22 14:15:00,36.76,36.78,36.73,36.74,83618.0,32.769,32.7868,32.7422,32.7511,83618.0
2018-03-22 14:20:00,36.74,36.75,36.61,36.61,166716.0,32.7511,32.7601,32.6353,32.6353,166716.0
2018-03-22 14:25:00,36.61,36.62,36.55,36.57,148494.0,32.6353,32.6442,32.5818,32.5996,148494.0
2018-03-22 14:30:00,36.56,36.56,36.4,36.43,205631.0,32.5907,32.5907,32.4481,32.4748,205631.0
2018-03-22 14:35:00,36.43,36.5,36.4,36.5,242302.0,32.4748,32.5372,32.4481,32.5372,242302.0
2018-03-22 14:40:00,36.5,36.58,36.49,36.57,132094.0,32.5372,32.6085,32.5283,32.5996,132094.0
2018-03-22 14:45:00,36.57,36.6,36.53,36.57,90028.0,32.5996,32.6263,32.5639,32.5996,90028.0
2018-03-22 14:50:00,36.56,36.56,36.48,36.49,126840.0,32.5907,32.5907,32.5194,32.5283,126840.0
2018-03-22 14:55:00,36.5,36.52,36.46,36.49,239716.0,32.5372,32.555,32.5015,32.5283,239716.0
2018-03-22 15:00:00,36.48,36.6,36.47,36.55,95874.0,32.5194,32.6263,32.5105,32.5818,95874.0
2018-03-22 15:05:00,36.55,36.57,36.44,36.46,143263.0,32.5818,32.5996,32.4837,32.5015,143263.0
2018-03-22 15:10:00,36.46,36.49,36.43,36.46,63975.0,32.5015,32.5283,32.4748,32.5015,63975.0
2018-03-22 15:15:00,36.45,36.46,36.36,36.4,96511.0,32.4926,32.5015,32.4124,32.4481,96511.0
2018-03-22 15:20:00,36.4,36.49,36.38,36.43,101747.0,32.4481,32.5283,32.4302,32.4748,101747.0
2018-03-22 15:25:00,36.42,36.44,36.38,36.4,92543.0,32.4659,32.4837,32.4302,32.4481,92543.0
2018-03-22 15:30:00,36.39,36.42,36.36,36.41,199759.0,32.4391,32.4659,32.4124,32.457,199759.0
2018-03-22 15:35:00,36.41,36.45,36.39,36.41,137878.0,32.457,32.4926,32.4391,32.457,137878.0
2018-03-22 15:40:00,36.41,36.46,36.39,36.45,159219.0,32.457,32.5015,32.4391,32.4926,159219.0
2018-03-22 15:45:00,36.45,36.46,36.31,36.37,416757.0,32.4926,32.5015,32.3678,32.4213,416757.0
2018-03-22 15:50:00,36.38,36.44,36.36,36.4,584566.0,32.4302,32.4837,32.4124,32.4481,584566.0
2018-03-22 15:55:00,36.39,36.4,36.31,36.35,763504.0,32.4391,32.4481,32.3678,32.4035,763504.0
2018-03-23 09:30:00,36.42,36.59,36.4,36.44,264009.0,32.4659,32.6174,32.4481,32.4837,264009.0
2018-03-23 09:35:00,36.43,36.43,36.22,36.25,122234.0,32.4748,32.4748,32.2876,32.3143,122234.0
2018-03-23 09:40:00,36.26,36.26,36.07,36.08,192490.0,32.3233,32.3233,32.1539,32.1628,192490.0
2018-03-23 09:45:00,36.09,36.11,36.02,36.04,219777.0,32.1717,32.1895,32.1093,32.1271,219777.0
2018-03-23 09:50:00,36.05,36.18,36.04,36.15,149170.0,32.1361,32.2519,32.1271,32.2252,149170.0
2018-03-23 09:55:00,36.15,36.17,36.01,36.05,164019.0,32.2252,32.243,32.1004,32.1361,164019.0
2018-03-23 10:00:00,36.05,36.17,36.05,36.17,181985.0,32.1361,32.243,32.1361,32.243,181985.0
2018-03-23 10:05:00,36.17,36.18,36.1,36.15,104710.0,32.243,32.2519,32.1806,32.2252,104710.0
2018-03-23 10:10:00,36.14,36.23,36.13,36.15,85678.0,32.2163,32.2965,32.2074,32.2252,85678.0
2018-03-23 10:15:00,36.15,36.21,36.11,36.11,122625.0,32.2252,32.2787,32.1895,32.1895,122625.0
2018-03-23 10:20:00,36.12,36.16,36.08,36.11,89076.0,32.1985,32.2341,32.1628,32.1895,89076.0
2018-03-23 10:25:00,36.12,36.16,36.12,36.14,152454.0,32.1985,32.2341,32.1985,32.2163,152454.0
2018-03-23 10:30:00,36.14,36.15,36.08,36.11,90816.0,32.2163,32.2252,32.1628,32.1895,90816.0
2018-03-23 10:35:00,36.11,36.12,36.04,36.05,130034.0,32.1895,32.1985,32.1271,32.1361,130034.0
2018-03-23 10:40:00,36.05,36.15,36.05,36.07,133065.0,32.1361,32.2252,32.1361,32.1539,133065.0
2018-03-23 10:45:00,36.08,36.15,36.07,36.11,131076.0,32.1628,32.2252,32.1539,32.1895,131076.0
2018-03-23 10:50:00,36.11,36.15,36.06,36.11,88932.0,32.1895,32.2252,32.145,32.1895,88932.0
2018-03-23 10:55:00,36.1,36.15,36.1,36.15,64523.0,32.1806,32.2252,32.1806,32.2252,64523.0
2018-03-23 11:00:00,36.15,36.16,36.05,36.08,105713.0,32.2252,32.2341,32.1361,32.1628,105713.0
2018-03-23 11:05:00,36.08,36.1,36.02,36.02,59477.0,32.1628,32.1806,32.1093,32.1093,59477.0
2018-03-23 11:10:00,36.02,36.04,35.92,36.0,194339.0,32.1093,32.1271,32.0202,32.0915,194339.0
2018-03-23 11:15:00,36.0,36.04,36.0,36.01,61554.0,32.0915,32.1271,32.0915,32.1004,61554.0
2018-03-23 11:20:00,36.0,36.02,35.94,35.98,66314.0,32.0915,32.1093,32.038,32.0737,66314.0
2018-03-23 11:25:00,35.98,36.03,35.95,35.97,89543.0,32.0737,32.1182,32.0469,32.0647,89543.0
2018-03-23 11:30:00,35.97,36.03,35.95,35.95,73020.0,32.0647,32.1182,32.0469,32.0469,73020.0
2018-03-23 11:35:00,35.96,35.97,35.85,35.86,92588.0,32.0558,32.0647,31.9578,31.9667,92588.0
2018-03-23 11:40:00,35.86,35.88,35.82,35.84,91443.0,31.9667,31.9845,31.931,31.9489,91443.0
2018-03-23 11:45:00,35.85,35.85,35.76,35.77,109070.0,31.9578,31.9578,31.8775,31.8865,109070.0
2018-03-23 11:50:00,35.77,35.78,35.64,35.7,174298.0,31.8865,31.8954,31.7706,31.8241,174298.0
2018-03-23 11:55:00,35.7,35.7,35.55,35.59,333265.0,31.8241,31.8241,31.6903,31.726,333265.0
2018-03-23 12:00:00,35.59,35.66,35.58,35.59,198369.0,31.726,31.7884,31.7171,31.726,198369.0
2018-03-23 12:05:00,35.58,35.59,35.52,35.54,233927.0,31.7171,31.726,31.6636,31.6814,233927.0
2018-03-23 12:10:00,35.54,35.7,35.52,35.69,176795.0,31.6814,31.8241,31.6636,31.8151,176795.0
2018-03-23 12:15:00,35.69,35.73,35.66,35.69,105623.0,31.8151,31.8508,31.7884,31.8151,105623.0
2018-03-23 12:20:00,35.68,35.78,35.66,35.78,60689.0,31.8062,31.8954,31.7884,31.8954,60689.0
2018-03-23 12:25:00,35.78,35.85,35.77,35.8,64142.0,31.8954,31.9578,31.8865,31.9132,64142.0
2018-03-23 12:30:00,35.81,35.82,35.71,35.72,91244.0,31.9221,31.931,31.833,31.8419,91244.0
2018-03-23 12:35:00,35.71,35.74,35.67,35.68,73457.0,31.833,31.8597,31.7973,31.8062,73457.0
2018-03-23 12:40:00,35.67,35.67,35.58,35.59,58385.0,31.7973,31.7973,31.7171,31.726,58385.0
2018-03-23 12:45:00,35.59,35.7,35.59,35.64,74645.0,31.726,31.8241,31.726,31.7706,74645.0
2018-03-23 12:50:00,35.64,35.71,35.62,35.66,52638.0,31.7706,31.833,31.7527,31.7884,52638.0
2018-03-23 12:55:00,35.65,35.66,35.59,35.64,64375.0,31.7795,31.7884,31.726,31.7706,64375.0
2018-03-23 13:00:00,35.64,35.72,35.59,35.71,122671.0,31.7706,31.8419,31.726,31.833,122671.0
2018-03-23 13:05:00,35.71,35.71,35.62,35.7,78749.0,31.833,31.833,31.7527,31.8241,78749.0
2018-03-23 13:10:00,35.71,35.8,35.71,35.75,59139.0,31.833,31.9132,31.833,31.8686,59139.0
2018-03-23 13:15:00,35.75,35.76,35.72,35.74,33493.0,31.8686,31.8775,31.8419,31.8597,33493.0
2018-03-23 13:20:00,35.75,35.84,35.72,35.83,50760.0,31.8686,31.9489,31.8419,31.9399,50760.0
2018-03-23 13:25:00,35.83,35.93,35.76,35.88,177317.0,31.9399,32.0291,31.8775,31.9845,177317.0
2018-03-23 13:30:00,35.89,35.93,35.82,35.91,126415.0,31.9934,32.0291,31.931,32.0113,126415.0
2018-03-23 13:35:00,35.91,35.92,35.81,35.81,83052.0,32.0113,32.0202,31.9221,31.9221,83052.0
2018-03-23 13:40:00,35.82,35.85,35.81,35.85,48959.0,31.931,31.9578,31.9221,31.9578,48959.0
2018-03-23 13:45:00,35.84,35.89,35.82,35.88,61437.0,31.9489,31.9934,31.931,31.9845,61437.0
2018-03-23 13:50:00,35.87,35.96,35.87,35.94,61901.0,31.9756,32.0558,31.9756,32.038,61901.0
2018-03-23 13:55:00,35.93,35.97,35.9,35.9,91032.0,32.0291,32.0647,32.0023,32.0023,91032.0
2018-03-23 14:00:00,35.9,35.94,35.83,35.84,45684.0,32.0023,32.038,31.9399,31.9489,45684.0
2018-03-23 14:05:00,35.84,35.87,35.79,35.81,44474.0,31.9489,31.9756,31.9043,31.9221,44474.0
2018-03-23 14:10:00,35.81,35.82,35.73,35.75,53607.0,31.9221,31.931,31.8508,31.8686,53607.0
2018-03-23 14:15:00,35.74,35.77,35.7,35.71,78554.0,31.8597,31.8865,31.8241,31.833,78554.0
2018-03-23 14:20:00,35.7,35.73,35.66,35.7,78236.0,31.8241,31.8508,31.7884,31.8241,78236.0
2018-03-23 14:25:00,35.7,35.71,35.64,35.7,50874.0,31.8241,31.833,31.7706,31.8241,50874.0
2018-03-23 14:30:00,35.7,35.71,35.64,35.67,53059.0,31.8241,31.833,31.7706,31.7973,53059.0
2018-03-23 14:35:00,35.68,35.7,35.63,35.68,61791.0,31.8062,31.8241,31.7617,31.8062,61791.0
2018-03-23 14:40:00,35.67,35.72,35.62,35.64,69047.0,31.7973,31.8419,31.7527,31.7706,69047.0
2018-03-23 14:45:00,35.64,35.64,35.47,35.49,218100.0,31.7706,31.7706,31.619,31.6369,218100.0
2018-03-23 14:50:00,35.48,35.5,35.41,35.45,230189.0,31.6279,31.6458,31.5655,31.6012,230189.0
2018-03-23 14:55:00,35.45,35.46,35.23,35.3,288461.0,31.6012,31.6101,31.4051,31.4675,288461.0
2018-03-23 15:00:00,35.3,35.36,35.2,35.21,221490.0,31.4675,31.521,31.3783,31.3873,221490.0
2018-03-23 15:05:00,35.22,35.31,35.21,35.25,278052.0,31.3962,31.4764,31.3873,31.4229,278052.0
2018-03-23 15:10:00,35.25,35.41,35.24,35.39,183507.0,31.4229,31.5655,31.414,31.5477,183507.0
2018-03-23 15:15:00,35.4,35.49,35.39,35.43,175690.0,31.5566,31.6369,31.5477,31.5834,175690.0
2018-03-23 15:20:00,35.42,35.44,35.27,35.27,131711.0,31.5745,31.5923,31.4407,31.4407,131711.0
2018-03-23 15:25:00,35.27,35.43,35.27,35.38,118216.0,31.4407,31.5834,31.4407,31.5388,118216.0
2018-03-23 15:30:00,35.37,35.37,35.28,35.32,175950.0,31.5299,31.5299,31.4497,31.4853,175950.0
2018-03-23 15:35:00,35.32,35.33,35.25,35.32,210017.0,31.4853,31.4942,31.4229,31.4853,210017.0
2018-03-23 15:40:00,35.32,35.35,35.26,35.32,269077.0,31.4853,31.5121,31.4318,31.4853,269077.0
2018-03-23 15:45:00,35.32,35.32,35.23,35.29,422460.0,31.4853,31.4853,31.4051,31.4586,422460.0
2018-03-23 15:50:00,35.29,35.29,35.13,35.14,327219.0,31.4586,31.4586,31.3159,31.3249,327219.0
2018-03-23 15:55:00,35.14,35.24,35.14,35.17,615170.0,31.3249,31.414,31.3249,31.3516,615170.0
2018-03-26 09:30:00,35.94,36.05,35.72,35.75,435019.0,32.038,32.1361,31.8419,31.8686,435019.0
2018-03-26 09:35:00,35.75,35.77,35.62,35.69,134940.0,31.8686,31.8865,31.7527,31.8151,134940.0
2018-03-26 09:40:00,35.69,35.76,35.66,35.68,153885.0,31.8151,31.8775,31.7884,31.8062,153885.0
2018-03-26 09:45:00,35.68,35.69,35.51,35.58,236871.0,31.8062,31.8151,31.6547,31.7171,236871.0
2018-03-26 09:50:00,35.59,35.72,35.58,35.64,107456.0,31.726,31.8419,31.7171,31.7706,107456.0
2018-03-26 09:55:00,35.65,35.92,35.64,35.76,185848.0,31.7795,32.0202,31.7706,31.8775,185848.0
2018-03-26 10:00:00,35.76,35.85,35.75,35.82,244862.0,31.8775,31.9578,31.8686,31.931,244862.0
2018-03-26 10:05:00,35.82,35.92,35.8,35.92,358692.0,31.931,32.0202,31.9132,32.0202,358692.0
2018-03-26 10:10:00,35.91,35.92,35.83,35.85,273525.0,32.0113,32.0202,31.9399,31.9578,273525.0
2018-03-26 10:15:00,35.85,35.94,35.85,35.9,149255.0,31.9578,32.038,31.9578,32.0023,149255.0
2018-03-26 10:20:00,35.9,35.9,35.72,35.72,101599.0,32.0023,32.0023,31.8419,31.8419,101599.0
2018-03-26 10:25:00,35.72,35.73,35.64,35.67,67789.0,31.8419,31.8508,31.7706,31.7973,67789.0
2018-03-26 10:30:00,35.66,35.69,35.6,35.65,87953.0,31.7884,31.8151,31.7349,31.7795,87953.0
2018-03-26 10:35:00,35.66,35.68,35.6,35.68,77643.0,31.7884,31.8062,31.7349,31.8062,77643.0
2018-03-26 10:40:00,35.68,35.69,35.6,35.63,91652.0,31.8062,31.8151,31.7349,31.7617,91652.0
2018-03-26 10:45:00,35.63,35.65,35.56,35.65,54696.0,31.7617,31.7795,31.6993,31.7795,54696.0
2018-03-26 10:50:00,35.65,35.68,35.62,35.65,41173.0,31.7795,31.8062,31.7527,31.7795,41173.0
2018-03-26 10:55:00,35.64,35.68,35.6,35.62,49245.0,31.7706,31.8062,31.7349,31.7527,49245.0
2018-03-26 11:00:00,35.62,35.69,35.62,35.67,60373.0,31.7527,31.8151,31.7527,31.7973,60373.0
2018-03-26 11:05:00,35.67,35.67,35.5,35.51,94355.0,31.7973,31.7973,31.6458,31.6547,94355.0
2018-03-26 11:10:00,35.5,35.51,35.42,35.43,140053.0,31.6458,31.6547,31.5745,31.5834,140053.0
2018-03-26 11:15:00,35.42,35.44,35.3,35.33,122092.0,31.5745,31.5923,31.4675,31.4942,122092.0
2018-03-26 11:20:00,35.32,35.46,35.28,35.44,120705.0,31.4853,31.6101,31.4497,31.5923,120705.0
2018-03-26 11:25:00,35.44,35.45,35.37,35.38,57998.0,31.5923,31.6012,31.5299,31.5388,57998.0
2018-03-26 11:30:00,35.38,35.47,35.35,35.43,90011.0,31.5388,31.619,31.5121,31.5834,90011.0
2018-03-26 11:35:00,35.44,35.46,35.4,35.45,49492.0,31.5923,31.6101,31.5566,31.6012,49492.0
2018-03-26 11:40:00,35.46,35.54,35.46,35.51,61367.0,31.6101,31.6814,31.6101,31.6547,61367.0
2018-03-26 11:45:00,35.52,35.52,35.46,35.47,52731.0,31.6636,31.6636,31.6101,31.619,52731.0
2018-03-26 11:50:00,35.47,35.56,35.46,35.5,72570.0,31.619,31.6993,31.6101,31.6458,72570.0
2018-03-26 11:55:00,35.5,35.51,35.43,35.49,71257.0,31.6458,31.6547,31.5834,31.6369,71257.0
2018-03-26 12:00:00,35.49,35.5,35.4,35.42,59960.0,31.6369,31.6458,31.5566,31.5745,59960.0
2018-03-26 12:05:00,35.42,35.48,35.42,35.46,46072.0,31.5745,31.6279,31.5745,31.6101,46072.0
2018-03-26 12:10:00,35.47,35.53,35.46,35.53,52536.0,31.619,31.6725,31.6101,31.6725,52536.0
2018-03-26 12:15:00,35.53,35.56,35.52,35.53,32701.0,31.6725,31.6993,31.6636,31.6725,32701.0
2018-03-26 12:20:00,35.54,35.58,35.5,35.5,41587.0,31.6814,31.7171,31.6458,31.6458,41587.0
2018-03-26 12:25:00,35.51,35.57,35.5,35.51,77953.0,31.6547,31.7082,31.6458,31.6547,77953.0
2018-03-26 12:30:00,35.51,35.55,35.5,35.52,119772.0,31.6547,31.6903,31.6458,31.6636,119772.0
2018-03-26 12:35:00,35.52,35.57,35.48,35.48,58363.0,31.6636,31.7082,31.6279,31.6279,58363.0
2018-03-26 12:40:00,35.49,35.52,35.48,35.52,38206.0,31.6369,31.6636,31.6279,31.6636,38206.0
2018-03-26 12:45:00,35.52,35.52,35.46,35.47,59472.0,31.6636,31.6636,31.6101,31.619,59472.0
2018-03-26 12:50:00,35.47,35.53,35.46,35.5,48871.0,31.619,31.6725,31.6101,31.6458,48871.0
2018-03-26 12:55:00,35.5,35.55,35.49,35.52,29719.0,31.6458,31.6903,31.6369,31.6636,29719.0
2018-03-26 13:00:00,35.52,35.61,35.51,35.55,54474.0,31.6636,31.7438,31.6547,31.6903,54474.0
2018-03-26 13:05:00,35.54,35.59,35.53,35.55,51677.0,31.6814,31.726,31.6725,31.6903,51677.0
2018-03-26 13:10:00,35.54,35.63,35.54,35.62,40986.0,31.6814,31.7617,31.6814,31.7527,40986.0
2018-03-26 13:15:00,35.62,35.68,35.62,35.64,45168.0,31.7527,31.8062,31.7527,31.7706,45168.0
2018-03-26 13:20:00,35.64,35.66,35.57,35.58,56387.0,31.7706,31.7884,31.7082,31.7171,56387.0
2018-03-26 13:25:00,35.57,35.58,35.53,35.55,43249.0,31.7082,31.7171,31.6725,31.6903,43249.0
2018-03-26 13:30:00,35.55,35.57,35.5,35.51,48352.0,31.6903,31.7082,31.6458,31.6547,48352.0
2018-03-26 13:35:00,35.51,35.58,35.51,35.56,31589.0,31.6547,31.7171,31.6547,31.6993,31589.0
2018-03-26 13:40:00,35.56,35.59,35.51,35.51,40542.0,31.6993,31.726,31.6547,31.6547,40542.0
2018-03-26 13:45:00,35.51,35.58,35.51,35.55,51965.0,31.6547,31.7171,31.6547,31.6903,51965.0
2018-03-26 13:50:00,35.54,35.59,35.53,35.55,127847.0,31.6814,31.726,31.6725,31.6903,127847.0
2018-03-26 13:55:00,35.54,35.55,35.52,35.53,68837.0,31.6814,31.6903,31.6636,31.6725,68837.0
2018-03-26 14:00:00,35.53,35.66,35.52,35.66,53417.0,31.6725,31.7884,31.6636,31.7884,53417.0
2018-03-26 14:05:00,35.66,35.72,35.63,35.69,48254.0,31.7884,31.8419,31.7617,31.8151,48254.0
2018-03-26 14:10:00,35.69,35.78,35.69,35.74,72043.0,31.8151,31.8954,31.8151,31.8597,72043.0
2018-03-26 14:15:00,35.73,35.83,35.73,35.82,50747.0,31.8508,31.9399,31.8508,31.931,50747.0
2018-03-26 14:20:00,35.82,35.85,35.76,35.76,52425.0,31.931,31.9578,31.8775,31.8775,52425.0
2018-03-26 14:25:00,35.77,35.93,35.75,35.92,231958.0,31.8865,32.0291,31.8686,32.0202,231958.0
2018-03-26 14:30:00,35.91,36.0,35.77,35.8,266853.0,32.0113,32.0915,31.8865,31.9132,266853.0
2018-03-26 14:35:00,35.79,35.85,35.77,35.8,80503.0,31.9043,31.9578,31.8865,31.9132,80503.0
2018-03-26 14:40:00,35.8,35.85,35.79,35.81,56838.0,31.9132,31.9578,31.9043,31.9221,56838.0
2018-03-26 14:45:00,35.82,35.83,35.73,35.77,90623.0,31.931,31.9399,31.8508,31.8865,90623.0
2018-03-26 14:50:00,35.77,35.89,35.77,35.89,44969.0,31.8865,31.9934,31.8865,31.9934,44969.0
2018-03-26 14:55:00,35.89,35.89,35.82,35.84,64659.0,31.9934,31.9934,31.931,31.9489,64659.0
2018-03-26 15:00:00,35.84,35.91,35.81,35.88,47243.0,31.9489,32.0113,31.9221,31.9845,47243.0
2018-03-26 15:05:00,35.89,35.95,35.87,35.95,65801.0,31.9934,32.0469,31.9756,32.0469,65801.0
2018-03-26 15:10:00,35.95,35.95,35.89,35.91,89938.0,32.0469,32.0469,31.9934,32.0113,89938.0
2018-03-26 15:15:00,35.91,35.99,35.91,35.98,60121.0,32.0113,32.0826,32.0113,32.0737,60121.0
2018-03-26 15:20:00,35.98,36.0,35.94,35.96,81412.0,32.0737,32.0915,32.038,32.0558,81412.0
2018-03-26 15:25:00,35.97,35.99,35.95,35.98,59846.0,32.0647,32.0826,32.0469,32.0737,59846.0
2018-03-26 15:30:00,35.98,36.03,35.97,36.02,98156.0,32.0737,32.1182,32.0647,32.1093,98156.0
2018-03-26 15:35:00,36.01,36.02,35.92,35.95,143466.0,32.1004,32.1093,32.0202,32.0469,143466.0
2018-03-26 15:40:00,35.96,36.01,35.94,35.99,130448.0,32.0558,32.1004,32.038,32.0826,130448.0
2018-03-26 15:45:00,36.0,36.05,36.0,36.03,240678.0,32.0915,32.1361,32.0915,32.1182,240678.0
2018-03-26 15:50:00,36.03,36.04,35.96,36.01,207093.0,32.1182,32.1271,32.0558,32.1004,207093.0
2018-03-26 15:55:00,36.01,36.02,35.96,35.99,396190.0,32.1004,32.1093,32.0558,32.0826,396190.0
2018-03-27 09:30:00,36.02,36.03,35.85,35.85,354833.0,32.1093,32.1182,31.9578,31.9578,354833.0
2018-03-27 09:35:00,35.86,35.94,35.81,35.82,108069.0,31.9667,32.038,31.9221,31.931,108069.0
2018-03-27 09:40:00,35.82,35.82,35.68,35.78,94674.0,31.931,31.931,31.8062,31.8954,94674.0
2018-03-27 09:45:00,35.77,35.81,35.66,35.67,123680.0,31.8865,31.9221,31.7884,31.7973,123680.0
2018-03-27 09:50:00,35.68,35.75,35.64,35.69,205138.0,31.8062,31.8686,31.7706,31.8151,205138.0
2018-03-27 09:55:00,35.68,35.79,35.67,35.74,114703.0,31.8062,31.9043,31.7973,31.8597,114703.0
2018-03-27 10:00:00,35.74,35.75,35.66,35.75,101591.0,31.8597,31.8686,31.7884,31.8686,101591.0
2018-03-27 10:05:00,35.77,35.9,35.76,35.85,154854.0,31.8865,32.0023,31.8775,31.9578,154854.0
2018-03-27 10:10:00,35.84,35.84,35.63,35.68,93585.0,31.9489,31.9489,31.7617,31.8062,93585.0
2018-03-27 10:15:00,35.67,35.68,35.51,35.55,383927.0,31.7973,31.8062,31.6547,31.6903,383927.0
2018-03-27 10:20:00,35.56,35.61,35.46,35.5,200250.0,31.6993,31.7438,31.6101,31.6458,200250.0
2018-03-27 10:25:00,35.5,35.6,35.47,35.48,199635.0,31.6458,31.7349,31.619,31.6279,199635.0
2018-03-27 10:30:00,35.48,35.49,35.35,35.38,113763.0,31.6279,31.6369,31.5121,31.5388,113763.0
2018-03-27 10:35:00,35.38,35.5,35.37,35.44,67481.0,31.5388,31.6458,31.5299,31.5923,67481.0
2018-03-27 10:40:00,35.45,35.54,35.42,35.52,67633.0,31.6012,31.6814,31.5745,31.6636,67633.0
2018-03-27 10:45:00,35.53,35.54,35.4,35.41,510525.0,31.6725,31.6814,31.5566,31.5655,510525.0
2018-03-27 10:50:00,35.41,35.42,35.31,35.33,139713.0,31.5655,31.5745,31.4764,31.4942,139713.0
2018-03-27 10:55:00,35.33,35.38,35.26,35.3,206488.0,31.4942,31.5388,31.4318,31.4675,206488.0
2018-03-27 11:00:00,35.3,35.35,35.24,35.29,124948.0,31.4675,31.5121,31.414,31.4586,124948.0
2018-03-27 11:05:00,35.3,35.31,35.2,35.29,270389.0,31.4675,31.4764,31.3783,31.4586,270389.0
2018-03-27 11:10:00,35.29,35.37,35.28,35.33,70029.0,31.4586,31.5299,31.4497,31.4942,70029.0
2018-03-27 11:15:00,35.34,35.42,35.31,35.4,77213.0,31.5031,31.5745,31.4764,31.5566,77213.0
2018-03-27 11:20:00,35.41,35.53,35.38,35.51,91809.0,31.5655,31.6725,31.5388,31.6547,91809.0
2018-03-27 11:25:00,35.5,35.56,35.49,35.49,133733.0,31.6458,31.6993,31.6369,31.6369,133733.0
2018-03-27 11:30:00,35.5,35.5,35.43,35.47,94000.0,31.6458,31.6458,31.5834,31.619,94000.0
2018-03-27 11:35:00,35.47,35.47,35.42,35.44,112294.0,31.619,31.619,31.5745,31.5923,112294.0
2018-03-27 11:40:00,35.43,35.56,35.42,35.54,232787.0,31.5834,31.6993,31.5745,31.6814,232787.0
2018-03-27 11:45:00,35.54,35.69,35.51,35.69,149107.0,31.6814,31.8151,31.6547,31.8151,149107.0
2018-03-27 11:50:00,35.68,35.71,35.67,35.68,52090.0,31.8062,31.833,31.7973,31.8062,52090.0
2018-03-27 11:55:00,35.68,35.68,35.56,35.57,141129.0,31.8062,31.8062,31.6993,31.7082,141129.0
2018-03-27 12:00:00,35.57,35.6,35.53,35.57,128384.0,31.7082,31.7349,31.6725,31.7082,128384.0
2018-03-27 12:05:00,35.56,35.58,35.39,35.43,172908.0,31.6993,31.7171,31.5477,31.5834,172908.0
2018-03-27 12:10:00,35.42,35.56,35.42,35.53,57863.0,31.5745,31.6993,31.5745,31.6725,57863.0
2018-03-27 12:15:00,35.53,35.59,35.49,35.56,57723.0,31.6725,31.726,31.6369,31.6993,57723.0
2018-03-27 12:20:00,35.57,35.58,35.48,35.48,61930.0,31.7082,31.7171,31.6279,31.6279,61930.0
2018-03-27 12:25:00,35.5,35.52,35.47,35.48,31336.0,31.6458,31.6636,31.619,31.6279,31336.0
2018-03-27 12:30:00,35.48,35.49,35.38,35.45,82973.0,31.6279,31.6369,31.5388,31.6012,82973.0
2018-03-27 12:35:00,35.45,35.47,35.42,35.44,68402.0,31.6012,31.619,31.5745,31.5923,68402.0
2018-03-27 12:40:00,35.44,35.49,35.41,35.46,52058.0,31.5923,31.6369,31.5655,31.6101,52058.0
2018-03-27 12:45:00,35.47,35.52,35.46,35.5,62508.0,31.619,31.6636,31.6101,31.6458,62508.0
2018-03-27 12:50:00,35.5,35.5,35.42,35.5,48845.0,31.6458,31.6458,31.5745,31.6458,48845.0
2018-03-27 12:55:00,35.5,35.56,35.48,35.52,58576.0,31.6458,31.6993,31.6279,31.6636,58576.0
2018-03-27 13:00:00,35.53,35.59,35.53,35.56,53160.0,31.6725,31.726,31.6725,31.6993,53160.0
2018-03-27 13:05:00,35.56,35.6,35.55,35.6,51843.0,31.6993,31.7349,31.6903,31.7349,51843.0
2018-03-27 13:10:00,35.61,35.63,35.57,35.61,50849.0,31.7438,31.7617,31.7082,31.7438,50849.0
2018-03-27 13:15:00,35.61,35.64,35.6,35.6,50266.0,31.7438,31.7706,31.7349,31.7349,50266.0
2018-03-27 13:20:00,35.6,35.61,35.54,35.55,62357.0,31.7349,31.7438,31.6814,31.6903,62357.0
2018-03-27 13:25:00,35.55,35.57,35.53,35.55,53187.0,31.6903,31.7082,31.6725,31.6903,53187.0
2018-03-27 13:30:00,35.55,35.6,35.54,35.57,43665.0,31.6903,31.7349,31.6814,31.7082,43665.0
2018-03-27 13:35:00,35.57,35.61,35.52,35.55,95406.0,31.7082,31.7438,31.6636,31.6903,95406.0
2018-03-27 13:40:00,35.55,35.55,35.44,35.44,59464.0,31.6903,31.6903,31.5923,31.5923,59464.0
2018-03-27 13:45:00,35.45,35.46,35.35,35.36,81446.0,31.6012,31.6101,31.5121,31.521,81446.0
2018-03-27 13:50:00,35.35,35.35,35.27,35.33,103157.0,31.5121,31.5121,31.4407,31.4942,103157.0
2018-03-27 13:55:00,35.34,35.38,35.28,35.29,122749.0,31.5031,31.5388,31.4497,31.4586,122749.0
2018-03-27 14:00:00,35.3,35.31,35.23,35.23,83680.0,31.4675,31.4764,31.4051,31.4051,83680.0
2018-03-27 14:05:00,35.23,35.28,35.22,35.25,107617.0,31.4051,31.4497,31.3962,31.4229,107617.0
2018-03-27 14:10:00,35.25,35.32,35.24,35.3,168821.0,31.4229,31.4853,31.414,31.4675,168821.0
2018-03-27 14:15:00,35.31,35.38,35.31,35.36,70278.0,31.4764,31.5388,31.4764,31.521,70278.0
2018-03-27 14:20:00,35.36,35.37,35.31,35.34,61321.0,31.521,31.5299,31.4764,31.5031,61321.0
2018-03-27 14:25:00,35.34,35.34,35.18,35.2,204566.0,31.5031,31.5031,31.3605,31.3783,204566.0
2018-03-27 14:30:00,35.2,35.24,35.14,35.16,135418.0,31.3783,31.414,31.3249,31.3427,135418.0
2018-03-27 14:35:00,35.17,35.24,35.16,35.22,139045.0,31.3516,31.414,31.3427,31.3962,139045.0
2018-03-27 14:40:00,35.22,35.28,35.22,35.27,124804.0,31.3962,31.4497,31.3962,31.4407,124804.0
2018-03-27 14:45:00,35.26,35.27,35.13,35.14,124656.0,31.4318,31.4407,31.3159,31.3249,124656.0
2018-03-27 14:50:00,35.14,35.2,35.13,35.16,85216.0,31.3249,31.3783,31.3159,31.3427,85216.0
2018-03-27 14:55:00,35.15,35.17,35.01,35.02,260300.0,31.3338,31.3516,31.209,31.2179,260300.0
2018-03-27 15:00:00,35.02,35.03,34.86,34.88,422959.0,31.2179,31.2268,31.0753,31.0931,422959.0
2018-03-27 15:05:00,34.89,34.9,34.71,34.76,343313.0,31.102,31.1109,30.9415,30.9861,343313.0
2018-03-27 15:10:00,34.76,34.84,34.75,34.82,241403.0,30.9861,31.0574,30.9772,31.0396,241403.0
2018-03-27 15:15:00,34.82,34.92,34.81,34.85,240723.0,31.0396,31.1287,31.0307,31.0663,240723.0
2018-03-27 15:20:00,34.85,34.85,34.74,34.76,205702.0,31.0663,31.0663,30.9683,30.9861,205702.0
2018-03-27 15:25:00,34.77,34.77,34.58,34.66,327002.0,30.995,30.995,30.8257,30.897,327002.0
2018-03-27 15:30:00,34.65,34.67,34.5,34.63,276610.0,30.8881,30.9059,30.7543,30.8702,276610.0
2018-03-27 15:35:00,34.63,34.76,34.62,34.71,289714.0,30.8702,30.9861,30.8613,30.9415,289714.0
2018-03-27 15:40:00,34.7,34.74,34.61,34.62,392703.0,30.9326,30.9683,30.8524,30.8613,392703.0
2018-03-27 15:45:00,34.61,34.67,34.56,34.61,453742.0,30.8524,30.9059,30.8078,30.8524,453742.0
2018-03-27 15:50:00,34.61,34.78,34.59,34.73,426820.0,30.8524,31.0039,30.8346,30.9594,426820.0
2018-03-27 15:55:00,34.72,34.87,34.68,34.83,1054328.0,30.9505,31.0842,30.9148,31.0485,1054328.0
2018-03-28 09:30:00,34.99,35.12,34.91,35.05,525907.0,31.1911,31.307,31.1198,31.2446,525907.0
2018-03-28 09:35:00,35.06,35.11,34.95,34.95,349563.0,31.2535,31.2981,31.1555,31.1555,349563.0
2018-03-28 09:40:00,34.95,35.12,34.9,35.1,234854.0,31.1555,31.307,31.1109,31.2892,234854.0
2018-03-28 09:45:00,35.11,35.25,35.02,35.23,237570.0,31.2981,31.4229,31.2179,31.4051,237570.0
2018-03-28 09:50:00,35.23,35.37,35.1,35.35,290276.0,31.4051,31.5299,31.2892,31.5121,290276.0
2018-03-28 09:55:00,35.35,35.37,35.23,35.33,284900.0,31.5121,31.5299,31.4051,31.4942,284900.0
2018-03-28 10:00:00,35.32,35.47,35.28,35.46,280346.0,31.4853,31.619,31.4497,31.6101,280346.0
2018-03-28 10:05:00,35.47,35.51,35.39,35.42,164714.0,31.619,31.6547,31.5477,31.5745,164714.0
2018-03-28 10:10:00,35.43,35.44,35.28,35.29,145406.0,31.5834,31.5923,31.4497,31.4586,145406.0
2018-03-28 10:15:00,35.3,35.35,35.24,35.27,89840.0,31.4675,31.5121,31.414,31.4407,89840.0
2018-03-28 10:20:00,35.28,35.34,35.24,35.25,76578.0,31.4497,31.5031,31.414,31.4229,76578.0
2018-03-28 10:25:00,35.24,35.31,35.23,35.3,80937.0,31.414,31.4764,31.4051,31.4675,80937.0
2018-03-28 10:30:00,35.32,35.43,35.32,35.4,144925.0,31.4853,31.5834,31.4853,31.5566,144925.0
2018-03-28 10:35:00,35.39,35.4,35.29,35.3,127671.0,31.5477,31.5566,31.4586,31.4675,127671.0
2018-03-28 10:40:00,35.3,35.3,35.08,35.15,130862.0,31.4675,31.4675,31.2714,31.3338,130862.0
2018-03-28 10:45:00,35.15,35.15,34.98,35.03,112731.0,31.3338,31.3338,31.1822,31.2268,112731.0
2018-03-28 10:50:00,35.02,35.08,34.96,35.05,104516.0,31.2179,31.2714,31.1644,31.2446,104516.0
2018-03-28 10:55:00,35.04,35.07,34.97,34.99,84817.0,31.2357,31.2625,31.1733,31.1911,84817.0
2018-03-28 11:00:00,34.99,35.14,34.99,35.01,102885.0,31.1911,31.3249,31.1911,31.209,102885.0
2018-03-28 11:05:00,35.0,35.14,34.98,35.09,116249.0,31.2001,31.3249,31.1822,31.2803,116249.0
2018-03-28 11:10:00,35.11,35.16,34.96,35.0,184223.0,31.2981,31.3427,31.1644,31.2001,184223.0
2018-03-28 11:15:00,35.0,35.08,34.9,35.05,177000.0,31.2001,31.2714,31.1109,31.2446,177000.0
2018-03-28 11:20:00,35.05,35.09,34.98,35.08,116848.0,31.2446,31.2803,31.1822,31.2714,116848.0
2018-03-28 11:25:00,35.08,35.2,35.06,35.12,156730.0,31.2714,31.3783,31.2535,31.307,156730.0
2018-03-28 11:30:00,35.13,35.17,35.04,35.13,131725.0,31.3159,31.3516,31.2357,31.3159,131725.0
2018-03-28 11:35:00,35.14,35.18,35.09,35.15,146348.0,31.3249,31.3605,31.2803,31.3338,146348.0
2018-03-28 11:40:00,35.16,35.35,35.15,35.34,241135.0,31.3427,31.5121,31.3338,31.5031,241135.0
2018-03-28 11:45:00,35.34,35.36,35.29,35.35,207111.0,31.5031,31.521,31.4586,31.5121,207111.0
2018-03-28 11:50:00,35.35,35.39,35.33,35.34,227895.0,31.5121,31.5477,31.4942,31.5031,227895.0
2018-03-28 11:55:00,35.35,35.42,35.3,35.3,269119.0,31.5121,31.5745,31.4675,31.4675,269119.0
2018-03-28 12:00:00,35.31,35.32,35.26,35.27,176122.0,31.4764,31.4853,31.4318,31.4407,176122.0
2018-03-28 12:05:00,35.27,35.35,35.26,35.33,313143.0,31.4407,31.5121,31.4318,31.4942,313143.0
2018-03-28 12:10:00,35.33,35.44,35.33,35.44,138191.0,31.4942,31.5923,31.4942,31.5923,138191.0
2018-03-28 12:15:00,35.44,35.53,35.43,35.52,166221.0,31.5923,31.6725,31.5834,31.6636,166221.0
2018-03-28 12:20:00,35.53,35.59,35.51,35.56,175128.0,31.6725,31.726,31.6547,31.6993,175128.0
2018-03-28 12:25:00,35.57,35.59,35.45,35.45,139988.0,31.7082,31.726,31.6012,31.6012,139988.0
2018-03-28 12:30:00,35.45,35.48,35.38,35.4,105863.0,31.6012,31.6279,31.5388,31.5566,105863.0
2018-03-28 12:35:00,35.4,35.47,35.39,35.45,83754.0,31.5566,31.619,31.5477,31.6012,83754.0
2018-03-28 12:40:00,35.45,35.56,35.45,35.55,95956.0,31.6012,31.6993,31.6012,31.6903,95956.0
2018-03-28 12:45:00,35.54,35.58,35.5,35.51,131503.0,31.6814,31.7171,31.6458,31.6547,131503.0
2018-03-28 12:50:00,35.52,35.57,35.48,35.5,251539.0,31.6636,31.7082,31.6279,31.6458,251539.0
2018-03-28 12:55:00,35.49,35.5,35.3,35.31,183091.0,31.6369,31.6458,31.4675,31.4764,183091.0
2018-03-28 13:00:00,35.31,35.38,35.25,35.37,126787.0,31.4764,31.5388,31.4229,31.5299,126787.0
2018-03-28 13:05:00,35.37,35.44,35.35,35.38,172828.0,31.5299,31.5923,31.5121,31.5388,172828.0
2018-03-28 13:10:00,35.38,35.42,35.35,35.41,190342.0,31.5388,31.5745,31.5121,31.5655,190342.0
2018-03-28 13:15:00,35.4,35.43,35.38,35.41,127663.0,31.5566,31.5834,31.5388,31.5655,127663.0
2018-03-28 13:20:00,35.42,35.59,35.42,35.56,94105.0,31.5745,31.726,31.5745,31.6993,94105.0
2018-03-28 13:25:00,35.56,35.58,35.49,35.56,91475.0,31.6993,31.7171,31.6369,31.6993,91475.0
2018-03-28 13:30:00,35.56,35.57,35.49,35.53,115135.0,31.6993,31.7082,31.6369,31.6725,115135.0
2018-03-28 13:35:00,35.53,35.57,35.49,35.56,108028.0,31.6725,31.7082,31.6369,31.6993,108028.0
2018-03-28 13:40:00,35.55,35.63,35.49,35.62,137508.0,31.6903,31.7617,31.6369,31.7527,137508.0
2018-03-28 13:45:00,35.62,35.7,35.6,35.66,136852.0,31.7527,31.8241,31.7349,31.7884,136852.0
2018-03-28 13:50:00,35.65,35.66,35.57,35.62,152491.0,31.7795,31.7884,31.7082,31.7527,152491.0
2018-03-28 13:55:00,35.63,35.65,35.59,35.63,79594.0,31.7617,31.7795,31.726,31.7617,79594.0
2018-03-28 14:00:00,35.63,35.67,35.5,35.52,155278.0,31.7617,31.7973,31.6458,31.6636,155278.0
2018-03-28 14:05:00,35.52,35.55,35.48,35.52,93483.0,31.6636,31.6903,31.6279,31.6636,93483.0
2018-03-28 14:10:00,35.52,35.57,35.49,35.55,102012.0,31.6636,31.7082,31.6369,31.6903,102012.0
2018-03-28 14:15:00,35.56,35.66,35.55,35.64,68566.0,31.6993,31.7884,31.6903,31.7706,68566.0
2018-03-28 14:20:00,35.64,35.69,35.63,35.67,126484.0,31.7706,31.8151,31.7617,31.7973,126484.0
2018-03-28 14:25:00,35.66,35.67,35.54,35.54,146680.0,31.7884,31.7973,31.6814,31.6814,146680.0
2018-03-28 14:30:00,35.53,35.63,35.53,35.63,85928.0,31.6725,31.7617,31.6725,31.7617,85928.0
2018-03-28 14:35:00,35.64,35.75,35.59,35.74,142973.0,31.7706,31.8686,31.726,31.8597,142973.0
2018-03-28 14:40:00,35.75,35.78,35.63,35.65,150783.0,31.8686,31.8954,31.7617,31.7795,150783.0
2018-03-28 14:45:00,35.65,35.68,35.59,35.68,120497.0,31.7795,31.8062,31.726,31.8062,120497.0
2018-03-28 14:50:00,35.68,35.7,35.6,35.64,137493.0,31.8062,31.8241,31.7349,31.7706,137493.0
2018-03-28 14:55:00,35.63,35.64,35.6,35.61,108587.0,31.7617,31.7706,31.7349,31.7438,108587.0
2018-03-28 15:00:00,35.6,35.62,35.47,35.48,175993.0,31.7349,31.7527,31.619,31.6279,175993.0
2018-03-28 15:05:00,35.48,35.54,35.42,35.42,107404.0,31.6279,31.6814,31.5745,31.5745,107404.0
2018-03-28 15:10:00,35.42,35.61,35.42,35.6,247921.0,31.5745,31.7438,31.5745,31.7349,247921.0
2018-03-28 15:15:00,35.6,35.65,35.54,35.63,227235.0,31.7349,31.7795,31.6814,31.7617,227235.0
2018-03-28 15:20:00,35.62,35.74,35.55,35.73,258764.0,31.7527,31.8597,31.6903,31.8508,258764.0
2018-03-28 15:25:00,35.73,35.74,35.63,35.68,290063.0,31.8508,31.8597,31.7617,31.8062,290063.0
2018-03-28 15:30:00,35.68,35.71,35.6,35.62,192829.0,31.8062,31.833,31.7349,31.7527,192829.0
2018-03-28 15:35:00,35.62,35.79,35.61,35.76,347448.0,31.7527,31.9043,31.7438,31.8775,347448.0
2018-03-28 15:40:00,35.75,35.76,35.56,35.57,249801.0,31.8686,31.8775,31.6993,31.7082,249801.0
2018-03-28 15:45:00,35.57,35.62,35.52,35.55,348472.0,31.7082,31.7527,31.6636,31.6903,348472.0
2018-03-28 15:50:00,35.56,35.57,35.5,35.5,349428.0,31.6993,31.7082,31.6458,31.6458,349428.0
2018-03-28 15:55:00,35.5,35.51,35.45,35.48,631310.0,31.6458,31.6547,31.6012,31.6279,631310.0
2018-03-29 09:30:00,35.83,35.98,35.75,35.96,330926.0,31.9399,32.0737,31.8686,32.0558,330926.0
2018-03-29 09:35:00,35.96,36.07,35.95,36.06,325450.0,32.0558,32.1539,32.0469,32.145,325450.0
2018-03-29 09:40:00,36.05,36.06,35.85,35.91,404285.0,32.1361,32.145,31.9578,32.0113,404285.0
2018-03-29 09:45:00,35.91,35.93,35.87,35.93,103040.0,32.0113,32.0291,31.9756,32.0291,103040.0
2018-03-29 09:50:00,35.93,35.94,35.86,35.9,94613.0,32.0291,32.038,31.9667,32.0023,94613.0
2018-03-29 09:55:00,35.91,35.97,35.78,35.79,165024.0,32.0113,32.0647,31.8954,31.9043,165024.0
2018-03-29 10:00:00,35.79,35.84,35.79,35.8,209816.0,31.9043,31.9489,31.9043,31.9132,209816.0
2018-03-29 10:05:00,35.8,35.81,35.72,35.73,223102.0,31.9132,31.9221,31.8419,31.8508,223102.0
2018-03-29 10:10:00,35.73,35.83,35.72,35.82,127187.0,31.8508,31.9399,31.8419,31.931,127187.0
2018-03-29 10:15:00,35.83,35.85,35.79,35.84,169951.0,31.9399,31.9578,31.9043,31.9489,169951.0
2018-03-29 10:20:00,35.85,35.92,35.83,35.92,63774.0,31.9578,32.0202,31.9399,32.0202,63774.0
2018-03-29 10:25:00,35.91,35.91,35.88,35.89,210691.0,32.0113,32.0113,31.9845,31.9934,210691.0
2018-03-29 10:30:00,35.88,35.89,35.78,35.81,260083.0,31.9845,31.9934,31.8954,31.9221,260083.0
2018-03-29 10:35:00,35.82,35.82,35.7,35.71,86188.0,31.931,31.931,31.8241,31.833,86188.0
2018-03-29 10:40:00,35.7,35.73,35.69,35.7,587283.0,31.8241,31.8508,31.8151,31.8241,587283.0
2018-03-29 10:45:00,35.71,35.79,35.71,35.77,122869.0,31.833,31.9043,31.833,31.8865,122869.0
2018-03-29 10:50:00,35.77,35.88,35.73,35.84,167855.0,31.8865,31.9845,31.8508,31.9489,167855.0
2018-03-29 10:55:00,35.84,35.91,35.84,35.91,82486.0,31.9489,32.0113,31.9489,32.0113,82486.0
2018-03-29 11:00:00,35.91,35.94,35.83,35.88,59014.0,32.0113,32.038,31.9399,31.9845,59014.0
2018-03-29 11:05:00,35.88,35.98,35.87,35.95,62911.0,31.9845,32.0737,31.9756,32.0469,62911.0
2018-03-29 11:10:00,35.95,35.98,35.94,35.94,60448.0,32.0469,32.0737,32.038,32.038,60448.0
2018-03-29 11:15:00,35.95,35.96,35.88,35.88,121519.0,32.0469,32.0558,31.9845,31.9845,121519.0
2018-03-29 11:20:00,35.88,35.89,35.79,35.81,74577.0,31.9845,31.9934,31.9043,31.9221,74577.0
2018-03-29 11:25:00,35.81,35.9,35.81,35.87,63063.0,31.9221,32.0023,31.9221,31.9756,63063.0
2018-03-29 11:30:00,35.87,35.88,35.85,35.87,130954.0,31.9756,31.9845,31.9578,31.9756,130954.0
2018-03-29 11:35:00,35.87,35.92,35.85,35.9,97663.0,31.9756,32.0202,31.9578,32.0023,97663.0
2018-03-29 11:40:00,35.9,35.97,35.9,35.91,56622.0,32.0023,32.0647,32.0023,32.0113,56622.0
2018-03-29 11:45:00,35.91,35.95,35.9,35.95,75278.0,32.0113,32.0469,32.0023,32.0469,75278.0
2018-03-29 11:50:00,35.95,36.01,35.95,36.01,77839.0,32.0469,32.1004,32.0469,32.1004,77839.0
2018-03-29 11:55:00,36.0,36.03,36.0,36.01,50826.0,32.0915,32.1182,32.0915,32.1004,50826.0
2018-03-29 12:00:00,36.02,36.03,35.94,35.95,63951.0,32.1093,32.1182,32.038,32.0469,63951.0
2018-03-29 12:05:00,35.95,36.0,35.94,36.0,38010.0,32.0469,32.0915,32.038,32.0915,38010.0
2018-03-29 12:10:00,36.0,36.05,35.97,36.0,60475.0,32.0915,32.1361,32.0647,32.0915,60475.0
2018-03-29 12:15:00,36.0,36.06,35.97,36.05,49874.0,32.0915,32.145,32.0647,32.1361,49874.0
2018-03-29 12:20:00,36.05,36.07,36.04,36.05,79194.0,32.1361,32.1539,32.1271,32.1361,79194.0
2018-03-29 12:25:00,36.05,36.1,36.04,36.09,56447.0,32.1361,32.1806,32.1271,32.1717,56447.0
2018-03-29 12:30:00,36.09,36.1,36.03,36.04,40656.0,32.1717,32.1806,32.1182,32.1271,40656.0
2018-03-29 12:35:00,36.03,36.05,36.02,36.02,45062.0,32.1182,32.1361,32.1093,32.1093,45062.0
2018-03-29 12:40:00,36.02,36.06,36.0,36.06,61457.0,32.1093,32.145,32.0915,32.145,61457.0
2018-03-29 12:45:00,36.05,36.07,36.02,36.04,61090.0,32.1361,32.1539,32.1093,32.1271,61090.0
2018-03-29 12:50:00,36.03,36.08,36.03,36.08,80324.0,32.1182,32.1628,32.1182,32.1628,80324.0
2018-03-29 12:55:00,36.08,36.11,36.04,36.07,73608.0,32.1628,32.1895,32.1271,32.1539,73608.0
2018-03-29 13:00:00,36.07,36.11,36.02,36.03,51103.0,32.1539,32.1895,32.1093,32.1182,51103.0
2018-03-29 13:05:00,36.02,36.03,36.0,36.03,32997.0,32.1093,32.1182,32.0915,32.1182,32997.0
2018-03-29 13:10:00,36.03,36.07,36.01,36.03,54912.0,32.1182,32.1539,32.1004,32.1182,54912.0
2018-03-29 13:15:00,36.03,36.09,36.01,36.08,59524.0,32.1182,32.1717,32.1004,32.1628,59524.0
2018-03-29 13:20:00,36.08,36.11,36.04,36.11,35232.0,32.1628,32.1895,32.1271,32.1895,35232.0
2018-03-29 13:25:00,36.1,36.11,36.05,36.1,70151.0,32.1806,32.1895,32.1361,32.1806,70151.0
2018-03-29 13:30:00,36.1,36.19,36.09,36.18,85291.0,32.1806,32.2609,32.1717,32.2519,85291.0
2018-03-29 13:35:00,36.18,36.27,36.16,36.22,211919.0,32.2519,32.3322,32.2341,32.2876,211919.0
2018-03-29 13:40:00,36.22,36.29,36.2,36.29,105488.0,32.2876,32.35,32.2698,32.35,105488.0
2018-03-29 13:45:00,36.29,36.32,36.27,36.31,107658.0,32.35,32.3767,32.3322,32.3678,107658.0
2018-03-29 13:50:00,36.31,36.34,36.27,36.29,68598.0,32.3678,32.3946,32.3322,32.35,68598.0
2018-03-29 13:55:00,36.29,36.31,36.24,36.26,83504.0,32.35,32.3678,32.3054,32.3233,83504.0
2018-03-29 14:00:00,36.25,36.27,36.2,36.27,53905.0,32.3143,32.3322,32.2698,32.3322,53905.0
2018-03-29 14:05:00,36.28,36.35,36.28,36.34,49334.0,32.3411,32.4035,32.3411,32.3946,49334.0
2018-03-29 14:10:00,36.34,36.41,36.34,36.34,116320.0,32.3946,32.457,32.3946,32.3946,116320.0
2018-03-29 14:15:00,36.34,36.35,36.29,36.31,54737.0,32.3946,32.4035,32.35,32.3678,54737.0
2018-03-29 14:20:00,36.31,36.33,36.21,36.22,132169.0,32.3678,32.3857,32.2787,32.2876,132169.0
2018-03-29 14:25:00,36.21,36.26,36.21,36.26,73788.0,32.2787,32.3233,32.2787,32.3233,73788.0
2018-03-29 14:30:00,36.25,36.29,36.24,36.27,58018.0,32.3143,32.35,32.3054,32.3322,58018.0
2018-03-29 14:35:00,36.27,36.33,36.27,36.3,97058.0,32.3322,32.3857,32.3322,32.3589,97058.0
2018-03-29 14:40:00,36.3,36.38,36.3,36.38,59538.0,32.3589,32.4302,32.3589,32.4302,59538.0
2018-03-29 14:45:00,36.38,36.42,36.34,36.41,143699.0,32.4302,32.4659,32.3946,32.457,143699.0
2018-03-29 14:50:00,36.41,36.42,36.34,36.36,88909.0,32.457,32.4659,32.3946,32.4124,88909.0
2018-03-29 14:55:00,36.36,36.41,36.31,36.31,101294.0,32.4124,32.457,32.3678,32.3678,101294.0
2018-03-29 15:00:00,36.31,36.36,36.27,36.35,79303.0,32.3678,32.4124,32.3322,32.4035,79303.0
2018-03-29 15:05:00,36.35,36.44,36.35,36.43,106687.0,32.4035,32.4837,32.4035,32.4748,106687.0
2018-03-29 15:10:00,36.44,36.47,36.4,36.41,109326.0,32.4837,32.5105,32.4481,32.457,109326.0
2018-03-29 15:15:00,36.4,36.44,36.37,36.41,127941.0,32.4481,32.4837,32.4213,32.457,127941.0
2018-03-29 15:20:00,36.41,36.44,36.36,36.41,164043.0,32.457,32.4837,32.4124,32.457,164043.0
2018-03-29 15:25:00,36.41,36.43,36.38,36.4,497451.0,32.457,32.4748,32.4302,32.4481,497451.0
2018-03-29 15:30:00,36.39,36.43,36.38,36.4,283651.0,32.4391,32.4748,32.4302,32.4481,283651.0
2018-03-29 15:35:00,36.4,36.48,36.36,36.47,215618.0,32.4481,32.5194,32.4124,32.5105,215618.0
2018-03-29 15:40:00,36.47,36.53,36.43,36.44,293984.0,32.5105,32.5639,32.4748,32.4837,293984.0
2018-03-29 15:45:00,36.44,36.51,36.42,36.44,267607.0,32.4837,32.5461,32.4659,32.4837,267607.0
2018-03-29 15:50:00,36.45,36.46,36.34,36.36,373471.0,32.4926,32.5015,32.3946,32.4124,373471.0
2018-03-29 15:55:00,36.36,36.41,36.3,36.35,875108.0,32.4124,32.457,32.3589,32.4035,875108.0
2018-04-02 09:30:00,36.1,36.13,35.95,36.09,234257.0,32.1806,32.2074,32.0469,32.1717,234257.0
2018-04-02 09:35:00,36.09,36.09,35.99,36.06,80103.0,32.1717,32.1717,32.0826,32.145,80103.0
2018-04-02 09:40:00,36.07,36.09,35.97,36.0,99802.0,32.1539,32.1717,32.0647,32.0915,99802.0
2018-04-02 09:45:00,36.01,36.02,35.97,35.98,158968.0,32.1004,32.1093,32.0647,32.0737,158968.0
2018-04-02 09:50:00,35.98,36.01,35.9,36.0,191335.0,32.0737,32.1004,32.0023,32.0915,191335.0
2018-04-02 09:55:00,35.99,36.09,35.99,36.01,63279.0,32.0826,32.1717,32.0826,32.1004,63279.0
2018-04-02 10:00:00,36.0,36.03,35.94,35.97,124422.0,32.0915,32.1182,32.038,32.0647,124422.0
2018-04-02 10:05:00,35.98,36.03,35.96,36.0,133631.0,32.0737,32.1182,32.0558,32.0915,133631.0
2018-04-02 10:10:00,36.0,36.02,35.88,35.88,246306.0,32.0915,32.1093,31.9845,31.9845,246306.0
2018-04-02 10:15:00,35.87,35.94,35.84,35.91,61915.0,31.9756,32.038,31.9489,32.0113,61915.0
2018-04-02 10:20:00,35.92,35.97,35.89,35.95,73841.0,32.0202,32.0647,31.9934,32.0469,73841.0
2018-04-02 10:25:00,35.95,35.96,35.89,35.9,68414.0,32.0469,32.0558,31.9934,32.0023,68414.0
2018-04-02 10:30:00,35.9,35.92,35.88,35.9,96907.0,32.0023,32.0202,31.9845,32.0023,96907.0
2018-04-02 10:35:00,35.89,35.9,35.85,35.89,281165.0,31.9934,32.0023,31.9578,31.9934,281165.0
2018-04-02 10:40:00,35.89,35.92,35.89,35.91,74417.0,31.9934,32.0202,31.9934,32.0113,74417.0
2018-04-02 10:45:00,35.91,35.94,35.9,35.91,52582.0,32.0113,32.038,32.0023,32.0113,52582.0
2018-04-02 10:50:00,35.91,35.91,35.83,35.83,284808.0,32.0113,32.0113,31.9399,31.9399,284808.0
2018-04-02 10:55:00,35.83,35.85,35.77,35.8,218057.0,31.9399,31.9578,31.8865,31.9132,218057.0
2018-04-02 11:00:00,35.79,35.8,35.75,35.77,154660.0,31.9043,31.9132,31.8686,31.8865,154660.0
2018-04-02 11:05:00,35.76,35.77,35.59,35.69,150834.0,31.8775,31.8865,31.726,31.8151,150834.0
2018-04-02 11:10:00,35.69,35.73,35.66,35.69,113804.0,31.8151,31.8508,31.7884,31.8151,113804.0
2018-04-02 11:15:00,35.69,35.71,35.66,35.7,177067.0,31.8151,31.833,31.7884,31.8241,177067.0
2018-04-02 11:20:00,35.71,35.76,35.7,35.74,125223.0,31.833,31.8775,31.8241,31.8597,125223.0
2018-04-02 11:25:00,35.73,35.77,35.7,35.75,79466.0,31.8508,31.8865,31.8241,31.8686,79466.0
2018-04-02 11:30:00,35.75,35.76,35.7,35.75,94128.0,31.8686,31.8775,31.8241,31.8686,94128.0
2018-04-02 11:35:00,35.75,35.76,35.61,35.63,284889.0,31.8686,31.8775,31.7438,31.7617,284889.0
2018-04-02 11:40:00,35.64,35.64,35.55,35.59,102662.0,31.7706,31.7706,31.6903,31.726,102662.0
2018-04-02 11:45:00,35.59,35.72,35.58,35.7,121281.0,31.726,31.8419,31.7171,31.8241,121281.0
2018-04-02 11:50:00,35.69,35.76,35.68,35.71,158433.0,31.8151,31.8775,31.8062,31.833,158433.0
2018-04-02 11:55:00,35.71,35.74,35.68,35.7,101368.0,31.833,31.8597,31.8062,31.8241,101368.0
2018-04-02 12:00:00,35.72,35.72,35.65,35.68,144334.0,31.8419,31.8419,31.7795,31.8062,144334.0
2018-04-02 12:05:00,35.68,35.69,35.62,35.65,240960.0,31.8062,31.8151,31.7527,31.7795,240960.0
2018-04-02 12:10:00,35.65,35.65,35.6,35.64,119523.0,31.7795,31.7795,31.7349,31.7706,119523.0
2018-04-02 12:15:00,35.64,35.69,35.6,35.67,73114.0,31.7706,31.8151,31.7349,31.7973,73114.0
2018-04-02 12:20:00,35.66,35.72,35.66,35.69,44860.0,31.7884,31.8419,31.7884,31.8151,44860.0
2018-04-02 12:25:00,35.68,35.74,35.68,35.71,62822.0,31.8062,31.8597,31.8062,31.833,62822.0
2018-04-02 12:30:00,35.71,35.82,35.7,35.8,70500.0,31.833,31.931,31.8241,31.9132,70500.0
2018-04-02 12:35:00,35.79,35.84,35.76,35.77,63474.0,31.9043,31.9489,31.8775,31.8865,63474.0
2018-04-02 12:40:00,35.78,35.85,35.73,35.83,57998.0,31.8954,31.9578,31.8508,31.9399,57998.0
2018-04-02 12:45:00,35.82,35.83,35.77,35.81,67586.0,31.931,31.9399,31.8865,31.9221,67586.0
2018-04-02 12:50:00,35.82,35.82,35.74,35.75,102482.0,31.931,31.931,31.8597,31.8686,102482.0
2018-04-02 12:55:00,35.76,35.77,35.72,35.74,64580.0,31.8775,31.8865,31.8419,31.8597,64580.0
2018-04-02 13:00:00,35.74,35.8,35.7,35.71,99011.0,31.8597,31.9132,31.8241,31.833,99011.0
2018-04-02 13:05:00,35.72,35.77,35.7,35.76,72569.0,31.8419,31.8865,31.8241,31.8775,72569.0
2018-04-02 13:10:00,35.75,35.79,35.73,35.75,42734.0,31.8686,31.9043,31.8508,31.8686,42734.0
2018-04-02 13:15:00,35.75,35.76,35.72,35.73,99012.0,31.8686,31.8775,31.8419,31.8508,99012.0
2018-04-02 13:20:00,35.73,35.75,35.66,35.66,46503.0,31.8508,31.8686,31.7884,31.7884,46503.0
2018-04-02 13:25:00,35.66,35.67,35.52,35.52,82889.0,31.7884,31.7973,31.6636,31.6636,82889.0
2018-04-02 13:30:00,35.52,35.59,35.51,35.57,72486.0,31.6636,31.726,31.6547,31.7082,72486.0
2018-04-02 13:35:00,35.58,35.61,35.53,35.53,58183.0,31.7171,31.7438,31.6725,31.6725,58183.0
2018-04-02 13:40:00,35.54,35.54,35.39,35.4,167847.0,31.6814,31.6814,31.5477,31.5566,167847.0
2018-04-02 13:45:00,35.39,35.43,35.36,35.41,111868.0,31.5477,31.5834,31.521,31.5655,111868.0
2018-04-02 13:50:00,35.41,35.48,35.4,35.46,123294.0,31.5655,31.6279,31.5566,31.6101,123294.0
2018-04-02 13:55:00,35.46,35.54,35.39,35.4,348322.0,31.6101,31.6814,31.5477,31.5566,348322.0
2018-04-02 14:00:00,35.4,35.4,35.24,35.26,204279.0,31.5566,31.5566,31.414,31.4318,204279.0
2018-04-02 14:05:00,35.26,35.34,35.23,35.32,215958.0,31.4318,31.5031,31.4051,31.4853,215958.0
2018-04-02 14:10:00,35.31,35.34,35.28,35.32,207306.0,31.4764,31.5031,31.4497,31.4853,207306.0
2018-04-02 14:15:00,35.32,35.37,35.3,35.36,171594.0,31.4853,31.5299,31.4675,31.521,171594.0
2018-04-02 14:20:00,35.36,35.47,35.35,35.47,123583.0,31.521,31.619,31.5121,31.619,123583.0
2018-04-02 14:25:00,35.47,35.49,35.41,35.47,177934.0,31.619,31.6369,31.5655,31.619,177934.0
2018-04-02 14:30:00,35.46,35.56,35.44,35.53,91840.0,31.6101,31.6993,31.5923,31.6725,91840.0
2018-04-02 14:35:00,35.53,35.56,35.5,35.55,103912.0,31.6725,31.6993,31.6458,31.6903,103912.0
2018-04-02 14:40:00,35.55,35.55,35.43,35.44,126090.0,31.6903,31.6903,31.5834,31.5923,126090.0
2018-04-02 14:45:00,35.44,35.45,35.36,35.41,139887.0,31.5923,31.6012,31.521,31.5655,139887.0
2018-04-02 14:50:00,35.41,35.5,35.39,35.49,255659.0,31.5655,31.6458,31.5477,31.6369,255659.0
2018-04-02 14:55:00,35.48,35.49,35.41,35.48,75609.0,31.6279,31.6369,31.5655,31.6279,75609.0
2018-04-02 15:00:00,35.49,35.5,35.41,35.43,79484.0,31.6369,31.6458,31.5655,31.5834,79484.0
2018-04-02 15:05:00,35.43,35.43,35.35,35.38,194170.0,31.5834,31.5834,31.5121,31.5388,194170.0
2018-04-02 15:10:00,35.38,35.44,35.35,35.39,280975.0,31.5388,31.5923,31.5121,31.5477,280975.0
2018-04-02 15:15:00,35.39,35.53,35.37,35.52,166236.0,31.5477,31.6725,31.5299,31.6636,166236.0
2018-04-02 15:20:00,35.52,35.55,35.4,35.41,114964.0,31.6636,31.6903,31.5566,31.5655,114964.0
2018-04-02 15:25:00,35.41,35.43,35.39,35.43,75249.0,31.5655,31.5834,31.5477,31.5834,75249.0
2018-04-02 15:30:00,35.44,35.48,35.35,35.37,151773.0,31.5923,31.6279,31.5121,31.5299,151773.0
2018-04-02 15:35:00,35.37,35.49,35.36,35.45,217361.0,31.5299,31.6369,31.521,31.6012,217361.0
2018-04-02 15:40:00,35.45,35.57,35.4,35.56,185123.0,31.6012,31.7082,31.5566,31.6993,185123.0
2018-04-02 15:45:00,35.56,35.69,35.56,35.65,385304.0,31.6993,31.8151,31.6993,31.7795,385304.0
2018-04-02 15:50:00,35.65,35.76,35.65,35.74,350023.0,31.7795,31.8775,31.7795,31.8597,350023.0
2018-04-02 15:55:00,35.73,35.91,35.64,35.76,1363986.0,31.8508,32.0113,31.7706,31.8775,1363986.0
2018-04-03 09:30:00,36.79,37.35,36.65,36.82,1317648.0,32.7957,33.2949,32.6709,32.8225,1317648.0
2018-04-03 09:35:00,36.8,36.9,36.72,36.8,386844.0,32.8046,32.8938,32.7333,32.8046,386844.0
2018-04-03 09:40:00,36.79,36.97,36.7,36.7,388081.0,32.7957,32.9562,32.7155,32.7155,388081.0
2018-04-03 09:45:00,36.7,36.76,36.61,36.63,282475.0,32.7155,32.769,32.6353,32.6531,282475.0
2018-04-03 09:50:00,36.63,36.71,36.57,36.66,204331.0,32.6531,32.7244,32.5996,32.6798,204331.0
2018-04-03 09:55:00,36.66,36.7,36.64,36.67,161527.0,32.6798,32.7155,32.662,32.6887,161527.0
2018-04-03 10:00:00,36.66,36.77,36.62,36.77,159219.0,32.6798,32.7779,32.6442,32.7779,159219.0
2018-04-03 10:05:00,36.77,36.78,36.7,36.7,200862.0,32.7779,32.7868,32.7155,32.7155,200862.0
2018-04-03 10:10:00,36.69,36.69,36.59,36.62,178094.0,32.7066,32.7066,32.6174,32.6442,178094.0
2018-04-03 10:15:00,36.62,36.72,36.6,36.64,229685.0,32.6442,32.7333,32.6263,32.662,229685.0
2018-04-03 10:20:00,36.65,36.66,36.59,36.59,208925.0,32.6709,32.6798,32.6174,32.6174,208925.0
2018-04-03 10:25:00,36.59,36.6,36.48,36.53,125341.0,32.6174,32.6263,32.5194,32.5639,125341.0
2018-04-03 10:30:00,36.53,36.77,36.51,36.77,277499.0,32.5639,32.7779,32.5461,32.7779,277499.0
2018-04-03 10:35:00,36.76,36.85,36.73,36.78,253721.0,32.769,32.8492,32.7422,32.7868,253721.0
2018-04-03 10:40:00,36.77,36.94,36.75,36.88,140481.0,32.7779,32.9294,32.7601,32.8759,140481.0
2018-04-03 10:45:00,36.88,37.1,36.85,37.08,366851.0,32.8759,33.0721,32.8492,33.0542,366851.0
2018-04-03 10:50:00,37.07,37.1,36.99,37.0,229796.0,33.0453,33.0721,32.974,32.9829,229796.0
2018-04-03 10:55:00,37.01,37.06,36.96,37.01,110753.0,32.9918,33.0364,32.9473,32.9918,110753.0
2018-04-03 11:00:00,37.01,37.09,36.99,37.04,204952.0,32.9918,33.0631,32.974,33.0186,204952.0
2018-04-03 11:05:00,37.04,37.1,37.01,37.08,232407.0,33.0186,33.0721,32.9918,33.0542,232407.0
2018-04-03 11:10:00,37.09,37.09,36.98,36.99,153419.0,33.0631,33.0631,32.9651,32.974,153419.0
2018-04-03 11:15:00,37.0,37.0,36.84,36.9,170100.0,32.9829,32.9829,32.8403,32.8938,170100.0
2018-04-03 11:20:00,36.9,36.94,36.82,36.82,144800.0,32.8938,32.9294,32.8225,32.8225,144800.0
2018-04-03 11:25:00,36.82,36.91,36.82,36.83,121534.0,32.8225,32.9027,32.8225,32.8314,121534.0
2018-04-03 11:30:00,36.83,36.87,36.74,36.74,73411.0,32.8314,32.867,32.7511,32.7511,73411.0
2018-04-03 11:35:00,36.74,36.75,36.63,36.65,152001.0,32.7511,32.7601,32.6531,32.6709,152001.0
2018-04-03 11:40:00,36.64,36.77,36.63,36.77,101862.0,32.662,32.7779,32.6531,32.7779,101862.0
2018-04-03 11:45:00,36.77,36.82,36.71,36.72,78694.0,32.7779,32.8225,32.7244,32.7333,78694.0
2018-04-03 11:50:00,36.72,36.72,36.62,36.65,92746.0,32.7333,32.7333,32.6442,32.6709,92746.0
2018-04-03 11:55:00,36.65,36.68,36.56,36.56,116031.0,32.6709,32.6977,32.5907,32.5907,116031.0
2018-04-03 12:00:00,36.56,36.69,36.55,36.68,77632.0,32.5907,32.7066,32.5818,32.6977,77632.0
2018-04-03 12:05:00,36.68,36.71,36.65,36.69,52217.0,32.6977,32.7244,32.6709,32.7066,52217.0
2018-04-03 12:10:00,36.7,36.7,36.62,36.63,84021.0,32.7155,32.7155,32.6442,32.6531,84021.0
2018-04-03 12:15:00,36.64,36.67,36.59,36.67,71343.0,32.662,32.6887,32.6174,32.6887,71343.0
2018-04-03 12:20:00,36.67,36.68,36.58,36.63,69939.0,32.6887,32.6977,32.6085,32.6531,69939.0
2018-04-03 12:25:00,36.63,36.69,36.63,36.66,68090.0,32.6531,32.7066,32.6531,32.6798,68090.0
2018-04-03 12:30:00,36.65,36.65,36.58,36.63,78254.0,32.6709,32.6709,32.6085,32.6531,78254.0
2018-04-03 12:35:00,36.62,36.65,36.56,36.63,57521.0,32.6442,32.6709,32.5907,32.6531,57521.0
2018-04-03 12:40:00,36.64,36.72,36.63,36.66,68479.0,32.662,32.7333,32.6531,32.6798,68479.0
2018-04-03 12:45:00,36.66,36.67,36.59,36.61,44235.0,32.6798,32.6887,32.6174,32.6353,44235.0
2018-04-03 12:50:00,36.61,36.71,36.6,36.65,50038.0,32.6353,32.7244,32.6263,32.6709,50038.0
2018-04-03 12:55:00,36.65,36.69,36.63,36.68,80262.0,32.6709,32.7066,32.6531,32.6977,80262.0
2018-04-03 13:00:00,36.68,36.69,36.6,36.69,71116.0,32.6977,32.7066,32.6263,32.7066,71116.0
2018-04-03 13:05:00,36.69,36.73,36.67,36.72,75854.0,32.7066,32.7422,32.6887,32.7333,75854.0
2018-04-03 13:10:00,36.72,36.75,36.64,36.65,95756.0,32.7333,32.7601,32.662,32.6709,95756.0
2018-04-03 13:15:00,36.66,36.71,36.64,36.7,71309.0,32.6798,32.7244,32.662,32.7155,71309.0
2018-04-03 13:20:00,36.71,36.77,36.69,36.76,66018.0,32.7244,32.7779,32.7066,32.769,66018.0
2018-04-03 13:25:00,36.76,36.81,36.73,36.73,85323.0,32.769,32.8135,32.7422,32.7422,85323.0
2018-04-03 13:30:00,36.74,36.77,36.68,36.69,64325.0,32.7511,32.7779,32.6977,32.7066,64325.0
2018-04-03 13:35:00,36.69,36.7,36.63,36.64,106794.0,32.7066,32.7155,32.6531,32.662,106794.0
2018-04-03 13:40:00,36.64,36.71,36.63,36.7,48783.0,32.662,32.7244,32.6531,32.7155,48783.0
2018-04-03 13:45:00,36.7,36.7,36.6,36.61,77289.0,32.7155,32.7155,32.6263,32.6353,77289.0
2018-04-03 13:50:00,36.6,36.69,36.6,36.69,58644.0,32.6263,32.7066,32.6263,32.7066,58644.0
2018-04-03 13:55:00,36.69,36.75,36.68,36.73,61028.0,32.7066,32.7601,32.6977,32.7422,61028.0
2018-04-03 14:00:00,36.73,36.75,36.68,36.7,53443.0,32.7422,32.7601,32.6977,32.7155,53443.0
2018-04-03 14:05:00,36.7,36.7,36.61,36.65,52460.0,32.7155,32.7155,32.6353,32.6709,52460.0
2018-04-03 14:10:00,36.65,36.69,36.64,36.66,93179.0,32.6709,32.7066,32.662,32.6798,93179.0
2018-04-03 14:15:00,36.65,36.65,36.55,36.57,45751.0,32.6709,32.6709,32.5818,32.5996,45751.0
2018-04-03 14:20:00,36.58,36.63,36.56,36.59,44471.0,32.6085,32.6531,32.5907,32.6174,44471.0
2018-04-03 14:25:00,36.59,36.6,36.5,36.53,48829.0,32.6174,32.6263,32.5372,32.5639,48829.0
2018-04-03 14:30:00,36.52,36.52,36.41,36.42,97255.0,32.555,32.555,32.457,32.4659,97255.0
2018-04-03 14:35:00,36.41,36.45,36.39,36.44,160136.0,32.457,32.4926,32.4391,32.4837,160136.0
2018-04-03 14:40:00,36.44,36.48,36.43,36.45,166581.0,32.4837,32.5194,32.4748,32.4926,166581.0
2018-04-03 14:45:00,36.45,36.69,36.43,36.68,161462.0,32.4926,32.7066,32.4748,32.6977,161462.0
2018-04-03 14:50:00,36.67,36.67,36.56,36.59,87098.0,32.6887,32.6887,32.5907,32.6174,87098.0
2018-04-03 14:55:00,36.6,36.7,36.59,36.64,271219.0,32.6263,32.7155,32.6174,32.662,271219.0
2018-04-03 15:00:00,36.63,36.79,36.61,36.77,94395.0,32.6531,32.7957,32.6353,32.7779,94395.0
2018-04-03 15:05:00,36.77,36.96,36.77,36.91,135920.0,32.7779,32.9473,32.7779,32.9027,135920.0
2018-04-03 15:10:00,36.91,36.98,36.79,36.81,171913.0,32.9027,32.9651,32.7957,32.8135,171913.0
2018-04-03 15:15:00,36.82,36.87,36.77,36.86,97157.0,32.8225,32.867,32.7779,32.8581,97157.0
2018-04-03 15:20:00,36.86,36.91,36.81,36.9,99697.0,32.8581,32.9027,32.8135,32.8938,99697.0
2018-04-03 15:25:00,36.9,36.96,36.88,36.93,102439.0,32.8938,32.9473,32.8759,32.9205,102439.0
2018-04-03 15:30:00,36.93,36.94,36.76,36.78,171336.0,32.9205,32.9294,32.769,32.7868,171336.0
2018-04-03 15:35:00,36.77,36.78,36.68,36.76,124114.0,32.7779,32.7868,32.6977,32.769,124114.0
2018-04-03 15:40:00,36.76,36.8,36.74,36.77,155811.0,32.769,32.8046,32.7511,32.7779,155811.0
2018-04-03 15:45:00,36.77,36.85,36.74,36.8,285521.0,32.7779,32.8492,32.7511,32.8046,285521.0
2018-04-03 15:50:00,36.81,36.89,36.79,36.87,595252.0,32.8135,32.8849,32.7957,32.867,595252.0
2018-04-03 15:55:00,36.87,36.98,36.87,36.93,815263.0,32.867,32.9651,32.867,32.9205,815263.0
2018-04-04 09:30:00,35.93,36.84,35.93,36.83,781674.0,32.0291,32.8403,32.0291,32.8314,781674.0
2018-04-04 09:35:00,36.83,36.88,36.65,36.68,384102.0,32.8314,32.8759,32.6709,32.6977,384102.0
2018-04-04 09:40:00,36.68,36.77,36.5,36.59,450644.0,32.6977,32.7779,32.5372,32.6174,450644.0
2018-04-04 09:45:00,36.59,36.64,36.52,36.57,230516.0,32.6174,32.662,32.555,32.5996,230516.0
2018-04-04 09:50:00,36.57,36.82,36.55,36.81,297703.0,32.5996,32.8225,32.5818,32.8135,297703.0
2018-04-04 09:55:00,36.81,36.88,36.79,36.79,219411.0,32.8135,32.8759,32.7957,32.7957,219411.0
2018-04-04 10:00:00,36.8,36.81,36.63,36.67,281165.0,32.8046,32.8135,32.6531,32.6887,281165.0
2018-04-04 10:05:00,36.67,36.9,36.65,36.84,238107.0,32.6887,32.8938,32.6709,32.8403,238107.0
2018-04-04 10:10:00,36.83,36.98,36.8,36.93,192158.0,32.8314,32.9651,32.8046,32.9205,192158.0
2018-04-04 10:15:00,36.93,37.0,36.9,36.98,191943.0,32.9205,32.9829,32.8938,32.9651,191943.0
2018-04-04 10:20:00,36.98,36.98,36.77,36.77,127654.0,32.9651,32.9651,32.7779,32.7779,127654.0
2018-04-04 10:25:00,36.77,36.82,36.65,36.69,235573.0,32.7779,32.8225,32.6709,32.7066,235573.0
2018-04-04 10:30:00,36.69,36.77,36.67,36.72,82708.0,32.7066,32.7779,32.6887,32.7333,82708.0
2018-04-04 10:35:00,36.73,36.82,36.63,36.78,105908.0,32.7422,32.8225,32.6531,32.7868,105908.0
2018-04-04 10:40:00,36.79,36.9,36.77,36.79,126073.0,32.7957,32.8938,32.7779,32.7957,126073.0
2018-04-04 10:45:00,36.79,36.97,36.76,36.97,86425.0,32.7957,32.9562,32.769,32.9562,86425.0
2018-04-04 10:50:00,36.97,36.99,36.9,36.91,100407.0,32.9562,32.974,32.8938,32.9027,100407.0
2018-04-04 10:55:00,36.91,37.0,36.89,36.99,105495.0,32.9027,32.9829,32.8849,32.974,105495.0
2018-04-04 11:00:00,36.99,37.03,36.86,36.9,113328.0,32.974,33.0097,32.8581,32.8938,113328.0
2018-04-04 11:05:00,36.9,36.9,36.82,36.86,96886.0,32.8938,32.8938,32.8225,32.8581,96886.0
2018-04-04 11:10:00,36.86,36.89,36.79,36.8,104642.0,32.8581,32.8849,32.7957,32.8046,104642.0
2018-04-04 11:15:00,36.81,36.95,36.8,36.92,71956.0,32.8135,32.9383,32.8046,32.9116,71956.0
2018-04-04 11:20:00,36.93,37.15,36.92,37.15,155709.0,32.9205,33.1166,32.9116,33.1166,155709.0
2018-04-04 11:25:00,37.15,37.3,37.15,37.29,367794.0,33.1166,33.2503,33.1166,33.2414,367794.0
2018-04-04 11:30:00,37.29,37.47,37.23,37.45,464522.0,33.2414,33.4019,33.1879,33.3841,464522.0
2018-04-04 11:35:00,37.45,37.48,37.36,37.37,400536.0,33.3841,33.4108,33.3038,33.3127,400536.0
2018-04-04 11:40:00,37.36,37.38,37.26,37.27,144706.0,33.3038,33.3217,33.2147,33.2236,144706.0
2018-04-04 11:45:00,37.28,37.38,37.27,37.3,82769.0,33.2325,33.3217,33.2236,33.2503,82769.0
2018-04-04 11:50:00,37.3,37.31,37.22,37.26,126394.0,33.2503,33.2593,33.179,33.2147,126394.0
2018-04-04 11:55:00,37.26,37.4,37.26,37.39,92264.0,33.2147,33.3395,33.2147,33.3306,92264.0
2018-04-04 12:00:00,37.4,37.44,37.3,37.34,86579.0,33.3395,33.3751,33.2503,33.286,86579.0
2018-04-04 12:05:00,37.34,37.47,37.32,37.46,70436.0,33.286,33.4019,33.2682,33.393,70436.0
2018-04-04 12:10:00,37.46,37.5,37.44,37.48,125166.0,33.393,33.4286,33.3751,33.4108,125166.0
2018-04-04 12:15:00,37.48,37.48,37.36,37.36,83958.0,33.4108,33.4108,33.3038,33.3038,83958.0
2018-04-04 12:20:00,37.36,37.47,37.33,37.41,83258.0,33.3038,33.4019,33.2771,33.3484,83258.0
2018-04-04 12:25:00,37.41,37.42,37.33,37.36,66007.0,33.3484,33.3573,33.2771,33.3038,66007.0
2018-04-04 12:30:00,37.35,37.38,37.24,37.26,127897.0,33.2949,33.3217,33.1969,33.2147,127897.0
2018-04-04 12:35:00,37.26,37.32,37.24,37.3,138956.0,33.2147,33.2682,33.1969,33.2503,138956.0
2018-04-04 12:40:00,37.31,37.4,37.28,37.4,71596.0,33.2593,33.3395,33.2325,33.3395,71596.0
2018-04-04 12:45:00,37.4,37.48,37.39,37.41,155811.0,33.3395,33.4108,33.3306,33.3484,155811.0
2018-04-04 12:50:00,37.41,37.41,37.3,37.34,88583.0,33.3484,33.3484,33.2503,33.286,88583.0
2018-04-04 12:55:00,37.34,37.41,37.34,37.34,64027.0,33.286,33.3484,33.286,33.286,64027.0
2018-04-04 13:00:00,37.35,37.37,37.3,37.32,37219.0,33.2949,33.3127,33.2503,33.2682,37219.0
2018-04-04 13:05:00,37.32,37.35,37.25,37.27,59082.0,33.2682,33.2949,33.2058,33.2236,59082.0
2018-04-04 13:10:00,37.28,37.28,37.2,37.24,59098.0,33.2325,33.2325,33.1612,33.1969,59098.0
2018-04-04 13:15:00,37.23,37.24,37.14,37.14,64535.0,33.1879,33.1969,33.1077,33.1077,64535.0
2018-04-04 13:20:00,37.14,37.18,37.08,37.14,78330.0,33.1077,33.1434,33.0542,33.1077,78330.0
2018-04-04 13:25:00,37.14,37.15,37.06,37.15,57594.0,33.1077,33.1166,33.0364,33.1166,57594.0
2018-04-04 13:30:00,37.14,37.15,37.1,37.1,37368.0,33.1077,33.1166,33.0721,33.0721,37368.0
2018-04-04 13:35:00,37.11,37.17,37.1,37.16,36889.0,33.081,33.1345,33.0721,33.1255,36889.0
2018-04-04 13:40:00,37.17,37.25,37.16,37.24,60348.0,33.1345,33.2058,33.1255,33.1969,60348.0
2018-04-04 13:45:00,37.24,37.25,37.13,37.15,58677.0,33.1969,33.2058,33.0988,33.1166,58677.0
2018-04-04 13:50:00,37.16,37.16,37.11,37.11,34037.0,33.1255,33.1255,33.081,33.081,34037.0
2018-04-04 13:55:00,37.12,37.26,37.11,37.25,69590.0,33.0899,33.2147,33.081,33.2058,69590.0
2018-04-04 14:00:00,37.26,37.3,37.24,37.25,79473.0,33.2147,33.2503,33.1969,33.2058,79473.0
2018-04-04 14:05:00,37.24,37.32,37.24,37.3,60934.0,33.1969,33.2682,33.1969,33.2503,60934.0
2018-04-04 14:10:00,37.31,37.36,37.28,37.34,59036.0,33.2593,33.3038,33.2325,33.286,59036.0
2018-04-04 14:15:00,37.35,37.44,37.34,37.43,89364.0,33.2949,33.3751,33.286,33.3662,89364.0
2018-04-04 14:20:00,37.43,37.47,37.41,37.43,108518.0,33.3662,33.4019,33.3484,33.3662,108518.0
2018-04-04 14:25:00,37.43,37.45,37.37,37.45,54983.0,33.3662,33.3841,33.3127,33.3841,54983.0
2018-04-04 14:30:00,37.45,37.46,37.37,37.37,80275.0,33.3841,33.393,33.3127,33.3127,80275.0
2018-04-04 14:35:00,37.38,37.43,37.34,37.43,132802.0,33.3217,33.3662,33.286,33.3662,132802.0
2018-04-04 14:40:00,37.43,37.64,37.42,37.62,232545.0,33.3662,33.5534,33.3573,33.5356,232545.0
2018-04-04 14:45:00,37.62,37.63,37.56,37.58,88336.0,33.5356,33.5445,33.4821,33.4999,88336.0
2018-04-04 14:50:00,37.59,37.68,37.58,37.62,189738.0,33.5089,33.5891,33.4999,33.5356,189738.0
2018-04-04 14:55:00,37.62,37.72,37.59,37.71,146118.0,33.5356,33.6247,33.5089,33.6158,146118.0
2018-04-04 15:00:00,37.71,37.78,37.7,37.7,224616.0,33.6158,33.6782,33.6069,33.6069,224616.0
2018-04-04 15:05:00,37.71,37.73,37.68,37.73,74395.0,33.6158,33.6337,33.5891,33.6337,74395.0
2018-04-04 15:10:00,37.72,37.73,37.65,37.65,102849.0,33.6247,33.6337,33.5623,33.5623,102849.0
2018-04-04 15:15:00,37.66,37.67,37.63,37.66,122600.0,33.5713,33.5802,33.5445,33.5713,122600.0
2018-04-04 15:20:00,37.66,37.77,37.65,37.77,135609.0,33.5713,33.6693,33.5623,33.6693,135609.0
2018-04-04 15:25:00,37.77,38.13,37.75,37.84,704602.0,33.6693,33.9902,33.6515,33.7317,704602.0
2018-04-04 15:30:00,37.84,37.92,37.81,37.92,248906.0,33.7317,33.803,33.705,33.803,248906.0
2018-04-04 15:35:00,37.91,38.0,37.89,38.0,285788.0,33.7941,33.8743,33.7763,33.8743,285788.0
2018-04-04 15:40:00,38.0,38.04,37.9,37.91,282933.0,33.8743,33.91,33.7852,33.7941,282933.0
2018-04-04 15:45:00,37.92,37.97,37.89,37.95,482491.0,33.803,33.8476,33.7763,33.8298,482491.0
2018-04-04 15:50:00,37.96,38.05,37.96,38.03,502742.0,33.8387,33.9189,33.8387,33.9011,502742.0
2018-04-04 15:55:00,38.03,38.09,38.02,38.03,920923.0,33.9011,33.9546,33.8922,33.9011,920923.0
2018-04-05 09:30:00,38.21,38.48,38.19,38.47,396409.0,34.0615,34.3022,34.0437,34.2933,396409.0
2018-04-05 09:35:00,38.47,38.48,38.24,38.26,274204.0,34.2933,34.3022,34.0883,34.1061,274204.0
2018-04-05 09:40:00,38.26,38.29,38.14,38.14,218826.0,34.1061,34.1329,33.9991,33.9991,218826.0
2018-04-05 09:45:00,38.13,38.19,38.01,38.07,159865.0,33.9902,34.0437,33.8833,33.9367,159865.0
2018-04-05 09:50:00,38.08,38.2,38.08,38.16,171170.0,33.9457,34.0526,33.9457,34.017,171170.0
2018-04-05 09:55:00,38.16,38.23,38.11,38.23,128595.0,34.017,34.0794,33.9724,34.0794,128595.0
2018-04-05 10:00:00,38.23,38.25,38.14,38.21,119340.0,34.0794,34.0972,33.9991,34.0615,119340.0
2018-04-05 10:05:00,38.22,38.28,38.19,38.25,142044.0,34.0705,34.1239,34.0437,34.0972,142044.0
2018-04-05 10:10:00,38.25,38.33,38.24,38.31,87179.0,34.0972,34.1685,34.0883,34.1507,87179.0
2018-04-05 10:15:00,38.3,38.34,38.25,38.27,132396.0,34.1418,34.1774,34.0972,34.115,132396.0
2018-04-05 10:20:00,38.26,38.27,38.21,38.22,342314.0,34.1061,34.115,34.0615,34.0705,342314.0
2018-04-05 10:25:00,38.21,38.22,38.11,38.14,76924.0,34.0615,34.0705,33.9724,33.9991,76924.0
2018-04-05 10:30:00,38.14,38.2,38.13,38.16,90778.0,33.9991,34.0526,33.9902,34.017,90778.0
2018-04-05 10:35:00,38.16,38.28,38.14,38.27,211593.0,34.017,34.1239,33.9991,34.115,211593.0
2018-04-05 10:40:00,38.27,38.29,38.17,38.18,171081.0,34.115,34.1329,34.0259,34.0348,171081.0
2018-04-05 10:45:00,38.19,38.21,38.08,38.11,79074.0,34.0437,34.0615,33.9457,33.9724,79074.0
2018-04-05 10:50:00,38.1,38.15,38.06,38.09,48051.0,33.9635,34.0081,33.9278,33.9546,48051.0
2018-04-05 10:55:00,38.08,38.11,37.99,38.0,133711.0,33.9457,33.9724,33.8654,33.8743,133711.0
2018-04-05 11:00:00,38.0,38.18,37.99,38.15,121157.0,33.8743,34.0348,33.8654,34.0081,121157.0
2018-04-05 11:05:00,38.14,38.22,38.13,38.2,80419.0,33.9991,34.0705,33.9902,34.0526,80419.0
2018-04-05 11:10:00,38.2,38.23,38.15,38.2,81146.0,34.0526,34.0794,34.0081,34.0526,81146.0
2018-04-05 11:15:00,38.21,38.3,38.2,38.29,101631.0,34.0615,34.1418,34.0526,34.1329,101631.0
2018-04-05 11:20:00,38.29,38.35,38.27,38.3,125684.0,34.1329,34.1863,34.115,34.1418,125684.0
2018-04-05 11:25:00,38.3,38.34,38.29,38.32,168307.0,34.1418,34.1774,34.1329,34.1596,168307.0
2018-04-05 11:30:00,38.32,38.35,38.29,38.35,85836.0,34.1596,34.1863,34.1329,34.1863,85836.0
2018-04-05 11:35:00,38.35,38.36,38.23,38.24,169577.0,34.1863,34.1953,34.0794,34.0883,169577.0
2018-04-05 11:40:00,38.24,38.27,38.2,38.23,102613.0,34.0883,34.115,34.0526,34.0794,102613.0
2018-04-05 11:45:00,38.22,38.23,38.17,38.19,82956.0,34.0705,34.0794,34.0259,34.0437,82956.0
2018-04-05 11:50:00,38.19,38.28,38.18,38.28,70058.0,34.0437,34.1239,34.0348,34.1239,70058.0
2018-04-05 11:55:00,38.27,38.34,38.26,38.32,79990.0,34.115,34.1774,34.1061,34.1596,79990.0
2018-04-05 12:00:00,38.32,38.33,38.28,38.3,47550.0,34.1596,34.1685,34.1239,34.1418,47550.0
2018-04-05 12:05:00,38.3,38.31,38.22,38.22,51838.0,34.1418,34.1507,34.0705,34.0705,51838.0
2018-04-05 12:10:00,38.22,38.24,38.18,38.21,53658.0,34.0705,34.0883,34.0348,34.0615,53658.0
2018-04-05 12:15:00,38.21,38.21,38.12,38.15,54411.0,34.0615,34.0615,33.9813,34.0081,54411.0
2018-04-05 12:20:00,38.15,38.19,38.14,38.17,49331.0,34.0081,34.0437,33.9991,34.0259,49331.0
2018-04-05 12:25:00,38.16,38.25,38.15,38.23,46193.0,34.017,34.0972,34.0081,34.0794,46193.0
2018-04-05 12:30:00,38.22,38.28,38.19,38.23,118277.0,34.0705,34.1239,34.0437,34.0794,118277.0
2018-04-05 12:35:00,38.23,38.28,38.18,38.28,57548.0,34.0794,34.1239,34.0348,34.1239,57548.0
2018-04-05 12:40:00,38.28,38.3,38.21,38.22,74919.0,34.1239,34.1418,34.0615,34.0705,74919.0
2018-04-05 12:45:00,38.22,38.27,38.22,38.25,74144.0,34.0705,34.115,34.0705,34.0972,74144.0
2018-04-05 12:50:00,38.25,38.26,38.19,38.22,69751.0,34.0972,34.1061,34.0437,34.0705,69751.0
2018-04-05 12:55:00,38.22,38.26,38.21,38.23,56274.0,34.0705,34.1061,34.0615,34.0794,56274.0
2018-04-05 13:00:00,38.23,38.25,38.19,38.19,118964.0,34.0794,34.0972,34.0437,34.0437,118964.0
2018-04-05 13:05:00,38.2,38.2,38.14,38.15,72060.0,34.0526,34.0526,33.9991,34.0081,72060.0
2018-04-05 13:10:00,38.16,38.16,38.1,38.1,50225.0,34.017,34.017,33.9635,33.9635,50225.0
2018-04-05 13:15:00,38.1,38.11,38.07,38.1,108410.0,33.9635,33.9724,33.9367,33.9635,108410.0
2018-04-05 13:20:00,38.09,38.09,37.98,38.01,139686.0,33.9546,33.9546,33.8565,33.8833,139686.0
2018-04-05 13:25:00,38.01,38.06,37.99,38.02,66478.0,33.8833,33.9278,33.8654,33.8922,66478.0
2018-04-05 13:30:00,38.02,38.06,37.99,38.04,128517.0,33.8922,33.9278,33.8654,33.91,128517.0
2018-04-05 13:35:00,38.04,38.09,38.02,38.02,54515.0,33.91,33.9546,33.8922,33.8922,54515.0
2018-04-05 13:40:00,38.01,38.01,37.94,37.98,160571.0,33.8833,33.8833,33.8209,33.8565,160571.0
2018-04-05 13:45:00,37.97,38.0,37.93,37.94,84811.0,33.8476,33.8743,33.8119,33.8209,84811.0
2018-04-05 13:50:00,37.93,38.05,37.92,38.0,89527.0,33.8119,33.9189,33.803,33.8743,89527.0
2018-04-05 13:55:00,38.0,38.01,37.95,38.0,79722.0,33.8743,33.8833,33.8298,33.8743,79722.0
2018-04-05 14:00:00,38.0,38.08,37.99,38.02,75557.0,33.8743,33.9457,33.8654,33.8922,75557.0
2018-04-05 14:05:00,38.02,38.03,37.94,37.95,68543.0,33.8922,33.9011,33.8209,33.8298,68543.0
2018-04-05 14:10:00,37.94,37.98,37.92,37.94,63989.0,33.8209,33.8565,33.803,33.8209,63989.0
2018-04-05 14:15:00,37.94,38.0,37.93,37.98,67030.0,33.8209,33.8743,33.8119,33.8565,67030.0
2018-04-05 14:20:00,37.98,37.99,37.9,37.9,77463.0,33.8565,33.8654,33.7852,33.7852,77463.0
2018-04-05 14:25:00,37.9,37.94,37.89,37.91,49692.0,33.7852,33.8209,33.7763,33.7941,49692.0
2018-04-05 14:30:00,37.91,37.99,37.9,37.99,57743.0,33.7941,33.8654,33.7852,33.8654,57743.0
2018-04-05 14:35:00,37.99,38.01,37.97,37.98,52534.0,33.8654,33.8833,33.8476,33.8565,52534.0
2018-04-05 14:40:00,37.98,38.05,37.95,38.05,110451.0,33.8565,33.9189,33.8298,33.9189,110451.0
2018-04-05 14:45:00,38.05,38.11,38.05,38.11,78051.0,33.9189,33.9724,33.9189,33.9724,78051.0
2018-04-05 14:50:00,38.11,38.17,38.1,38.16,88312.0,33.9724,34.0259,33.9635,34.017,88312.0
2018-04-05 14:55:00,38.16,38.21,38.14,38.19,81563.0,34.017,34.0615,33.9991,34.0437,81563.0
2018-04-05 15:00:00,38.19,38.2,38.15,38.19,107483.0,34.0437,34.0526,34.0081,34.0437,107483.0
2018-04-05 15:05:00,38.19,38.27,38.18,38.25,144221.0,34.0437,34.115,34.0348,34.0972,144221.0
2018-04-05 15:10:00,38.24,38.26,38.19,38.2,119374.0,34.0883,34.1061,34.0437,34.0526,119374.0
2018-04-05 15:15:00,38.19,38.2,38.14,38.14,108276.0,34.0437,34.0526,33.9991,33.9991,108276.0
2018-04-05 15:20:00,38.14,38.19,38.13,38.13,58194.0,33.9991,34.0437,33.9902,33.9902,58194.0
2018-04-05 15:25:00,38.14,38.14,38.07,38.11,103189.0,33.9991,33.9991,33.9367,33.9724,103189.0
2018-04-05 15:30:00,38.11,38.11,37.97,37.98,262097.0,33.9724,33.9724,33.8476,33.8565,262097.0
2018-04-05 15:35:00,37.98,38.0,37.92,37.95,155370.0,33.8565,33.8743,33.803,33.8298,155370.0
2018-04-05 15:40:00,37.96,38.05,37.95,38.03,139106.0,33.8387,33.9189,33.8298,33.9011,139106.0
2018-04-05 15:45:00,38.02,38.06,37.98,37.98,144408.0,33.8922,33.9278,33.8565,33.8565,144408.0
2018-04-05 15:50:00,37.98,38.05,37.98,38.02,236819.0,33.8565,33.9189,33.8565,33.8922,236819.0
2018-04-05 15:55:00,38.02,38.03,37.96,37.99,434276.0,33.8922,33.9011,33.8387,33.8654,434276.0
2018-04-06 09:30:00,37.99,37.99,37.7,37.86,351273.0,33.8654,33.8654,33.6069,33.7495,351273.0
2018-04-06 09:35:00,37.87,38.1,37.81,38.08,206668.0,33.7585,33.9635,33.705,33.9457,206668.0
2018-04-06 09:40:00,38.06,38.06,37.9,37.99,148209.0,33.9278,33.9278,33.7852,33.8654,148209.0
2018-04-06 09:45:00,38.0,38.16,37.97,38.12,82283.0,33.8743,34.017,33.8476,33.9813,82283.0
2018-04-06 09:50:00,38.12,38.16,38.04,38.09,112844.0,33.9813,34.017,33.91,33.9546,112844.0
2018-04-06 09:55:00,38.08,38.08,37.97,38.01,70968.0,33.9457,33.9457,33.8476,33.8833,70968.0
2018-04-06 10:00:00,38.02,38.13,38.01,38.13,91725.0,33.8922,33.9902,33.8833,33.9902,91725.0
2018-04-06 10:05:00,38.13,38.13,37.99,38.01,348561.0,33.9902,33.9902,33.8654,33.8833,348561.0
2018-04-06 10:10:00,38.0,38.14,37.95,38.11,180438.0,33.8743,33.9991,33.8298,33.9724,180438.0
2018-04-06 10:15:00,38.1,38.1,38.02,38.04,71252.0,33.9635,33.9635,33.8922,33.91,71252.0
2018-04-06 10:20:00,38.04,38.07,37.99,38.0,128404.0,33.91,33.9367,33.8654,33.8743,128404.0
2018-04-06 10:25:00,37.99,38.06,37.96,37.97,33964.0,33.8654,33.9278,33.8387,33.8476,33964.0
2018-04-06 10:30:00,37.97,37.98,37.89,37.93,54621.0,33.8476,33.8565,33.7763,33.8119,54621.0
2018-04-06 10:35:00,37.91,37.93,37.8,37.82,204515.0,33.7941,33.8119,33.6961,33.7139,204515.0
2018-04-06 10:40:00,37.81,37.81,37.74,37.8,118375.0,33.705,33.705,33.6426,33.6961,118375.0
2018-04-06 10:45:00,37.8,37.82,37.7,37.76,241031.0,33.6961,33.7139,33.6069,33.6604,241031.0
2018-04-06 10:50:00,37.76,37.83,37.71,37.74,123879.0,33.6604,33.7228,33.6158,33.6426,123879.0
2018-04-06 10:55:00,37.75,37.83,37.75,37.77,73020.0,33.6515,33.7228,33.6515,33.6693,73020.0
2018-04-06 11:00:00,37.77,37.77,37.58,37.63,248306.0,33.6693,33.6693,33.4999,33.5445,248306.0
2018-04-06 11:05:00,37.64,37.75,37.58,37.74,187010.0,33.5534,33.6515,33.4999,33.6426,187010.0
2018-04-06 11:10:00,37.73,37.8,37.71,37.76,93246.0,33.6337,33.6961,33.6158,33.6604,93246.0
2018-04-06 11:15:00,37.76,37.77,37.65,37.7,82482.0,33.6604,33.6693,33.5623,33.6069,82482.0
2018-04-06 11:20:00,37.7,37.75,37.67,37.67,161904.0,33.6069,33.6515,33.5802,33.5802,161904.0
2018-04-06 11:25:00,37.67,37.75,37.66,37.68,103015.0,33.5802,33.6515,33.5713,33.5891,103015.0
2018-04-06 11:30:00,37.68,37.82,37.68,37.81,71199.0,33.5891,33.7139,33.5891,33.705,71199.0
2018-04-06 11:35:00,37.8,37.82,37.73,37.81,50703.0,33.6961,33.7139,33.6337,33.705,50703.0
2018-04-06 11:40:00,37.8,37.83,37.76,37.76,51471.0,33.6961,33.7228,33.6604,33.6604,51471.0
2018-04-06 11:45:00,37.75,37.77,37.72,37.73,59827.0,33.6515,33.6693,33.6247,33.6337,59827.0
2018-04-06 11:50:00,37.73,37.82,37.67,37.8,58609.0,33.6337,33.7139,33.5802,33.6961,58609.0
2018-04-06 11:55:00,37.81,37.94,37.81,37.86,83695.0,33.705,33.8209,33.705,33.7495,83695.0
2018-04-06 12:00:00,37.86,37.9,37.78,37.79,45168.0,33.7495,33.7852,33.6782,33.6871,45168.0
2018-04-06 12:05:00,37.8,37.91,37.77,37.84,58169.0,33.6961,33.7941,33.6693,33.7317,58169.0
2018-04-06 12:10:00,37.84,37.85,37.79,37.79,44166.0,33.7317,33.7406,33.6871,33.6871,44166.0
2018-04-06 12:15:00,37.79,37.83,37.76,37.76,41849.0,33.6871,33.7228,33.6604,33.6604,41849.0
2018-04-06 12:20:00,37.77,37.81,37.74,37.77,63596.0,33.6693,33.705,33.6426,33.6693,63596.0
2018-04-06 12:25:00,37.78,37.78,37.71,37.71,58454.0,33.6782,33.6782,33.6158,33.6158,58454.0
2018-04-06 12:30:00,37.72,37.79,37.69,37.77,61756.0,33.6247,33.6871,33.598,33.6693,61756.0
2018-04-06 12:35:00,37.78,37.88,37.77,37.86,52022.0,33.6782,33.7674,33.6693,33.7495,52022.0
2018-04-06 12:40:00,37.86,38.02,37.84,37.93,274063.0,33.7495,33.8922,33.7317,33.8119,274063.0
2018-04-06 12:45:00,37.94,38.02,37.9,37.99,106236.0,33.8209,33.8922,33.7852,33.8654,106236.0
2018-04-06 12:50:00,37.99,38.04,37.92,38.02,55140.0,33.8654,33.91,33.803,33.8922,55140.0
2018-04-06 12:55:00,38.0,38.05,37.95,37.99,65268.0,33.8743,33.9189,33.8298,33.8654,65268.0
2018-04-06 13:00:00,37.99,38.0,37.89,37.92,48662.0,33.8654,33.8743,33.7763,33.803,48662.0
2018-04-06 13:05:00,37.91,37.92,37.78,37.8,100984.0,33.7941,33.803,33.6782,33.6961,100984.0
2018-04-06 13:10:00,37.8,37.89,37.73,37.83,202484.0,33.6961,33.7763,33.6337,33.7228,202484.0
2018-04-06 13:15:00,37.84,37.88,37.81,37.87,71364.0,33.7317,33.7674,33.705,33.7585,71364.0
2018-04-06 13:20:00,37.86,37.93,37.86,37.86,43585.0,33.7495,33.8119,33.7495,33.7495,43585.0
2018-04-06 13:25:00,37.87,37.96,37.85,37.91,44991.0,33.7585,33.8387,33.7406,33.7941,44991.0
2018-04-06 13:30:00,37.9,37.95,37.83,37.85,49021.0,33.7852,33.8298,33.7228,33.7406,49021.0
2018-04-06 13:35:00,37.84,37.91,37.82,37.88,152478.0,33.7317,33.7941,33.7139,33.7674,152478.0
2018-04-06 13:40:00,37.87,37.88,37.81,37.86,101296.0,33.7585,33.7674,33.705,33.7495,101296.0
2018-04-06 13:45:00,37.85,37.87,37.78,37.79,135882.0,33.7406,33.7585,33.6782,33.6871,135882.0
2018-04-06 13:50:00,37.79,37.8,37.68,37.69,140283.0,33.6871,33.6961,33.5891,33.598,140283.0
2018-04-06 13:55:00,37.69,37.73,37.65,37.65,84744.0,33.598,33.6337,33.5623,33.5623,84744.0
2018-04-06 14:00:00,37.64,37.82,37.62,37.64,311007.0,33.5534,33.7139,33.5356,33.5534,311007.0
2018-04-06 14:05:00,37.62,37.65,37.48,37.53,264395.0,33.5356,33.5623,33.4108,33.4554,264395.0
2018-04-06 14:10:00,37.52,37.6,37.48,37.58,302226.0,33.4465,33.5178,33.4108,33.4999,302226.0
2018-04-06 14:15:00,37.57,37.6,37.51,37.52,83236.0,33.491,33.5178,33.4375,33.4465,83236.0
2018-04-06 14:20:00,37.52,37.59,37.5,37.53,226391.0,33.4465,33.5089,33.4286,33.4554,226391.0
2018-04-06 14:25:00,37.53,37.54,37.38,37.41,249707.0,33.4554,33.4643,33.3217,33.3484,249707.0
2018-04-06 14:30:00,37.41,37.53,37.4,37.45,225614.0,33.3484,33.4554,33.3395,33.3841,225614.0
2018-04-06 14:35:00,37.45,37.49,37.37,37.4,213197.0,33.3841,33.4197,33.3127,33.3395,213197.0
2018-04-06 14:40:00,37.4,37.49,37.37,37.45,172116.0,33.3395,33.4197,33.3127,33.3841,172116.0
2018-04-06 14:45:00,37.45,37.46,37.36,37.39,136366.0,33.3841,33.393,33.3038,33.3306,136366.0
2018-04-06 14:50:00,37.39,37.39,37.27,37.35,224024.0,33.3306,33.3306,33.2236,33.2949,224024.0
2018-04-06 14:55:00,37.34,37.35,37.2,37.28,115218.0,33.286,33.2949,33.1612,33.2325,115218.0
2018-04-06 15:00:00,37.28,37.4,37.28,37.34,171960.0,33.2325,33.3395,33.2325,33.286,171960.0
2018-04-06 15:05:00,37.35,37.41,37.32,37.41,161904.0,33.2949,33.3484,33.2682,33.3484,161904.0
2018-04-06 15:10:00,37.41,37.54,37.38,37.54,145305.0,33.3484,33.4643,33.3217,33.4643,145305.0
2018-04-06 15:15:00,37.54,37.64,37.53,37.55,177365.0,33.4643,33.5534,33.4554,33.4732,177365.0
2018-04-06 15:20:00,37.56,37.69,37.55,37.69,204559.0,33.4821,33.598,33.4732,33.598,204559.0
2018-04-06 15:25:00,37.69,37.71,37.63,37.63,393460.0,33.598,33.6158,33.5445,33.5445,393460.0
2018-04-06 15:30:00,37.63,37.63,37.56,37.62,139186.0,33.5445,33.5445,33.4821,33.5356,139186.0
2018-04-06 15:35:00,37.61,37.71,37.58,37.66,217082.0,33.5267,33.6158,33.4999,33.5713,217082.0
2018-04-06 15:40:00,37.65,37.77,37.65,37.72,388963.0,33.5623,33.6693,33.5623,33.6247,388963.0
2018-04-06 15:45:00,37.72,37.76,37.65,37.66,249783.0,33.6247,33.6604,33.5623,33.5713,249783.0
2018-04-06 15:50:00,37.66,37.84,37.66,37.84,466188.0,33.5713,33.7317,33.5713,33.7317,466188.0
2018-04-06 15:55:00,37.84,37.84,37.68,37.69,620610.0,33.7317,33.7317,33.5891,33.598,620610.0
2018-04-09 09:30:00,38.28,38.5,38.23,38.27,567966.0,34.1239,34.3201,34.0794,34.115,567966.0
2018-04-09 09:35:00,38.27,38.28,38.07,38.09,291927.0,34.115,34.1239,33.9367,33.9546,291927.0
2018-04-09 09:40:00,38.08,38.23,38.07,38.15,167638.0,33.9457,34.0794,33.9367,34.0081,167638.0
2018-04-09 09:45:00,38.15,38.22,38.08,38.2,241192.0,34.0081,34.0705,33.9457,34.0526,241192.0
2018-04-09 09:50:00,38.19,38.25,38.17,38.22,232528.0,34.0437,34.0972,34.0259,34.0705,232528.0
2018-04-09 09:55:00,38.22,38.26,38.2,38.2,94609.0,34.0705,34.1061,34.0526,34.0526,94609.0
2018-04-09 10:00:00,38.2,38.23,38.11,38.14,188125.0,34.0526,34.0794,33.9724,33.9991,188125.0
2018-04-09 10:05:00,38.13,38.14,38.02,38.09,335969.0,33.9902,33.9991,33.8922,33.9546,335969.0
2018-04-09 10:10:00,38.09,38.1,37.97,37.99,181153.0,33.9546,33.9635,33.8476,33.8654,181153.0
2018-04-09 10:15:00,37.99,38.05,37.96,37.98,129981.0,33.8654,33.9189,33.8387,33.8565,129981.0
2018-04-09 10:20:00,37.98,38.05,37.97,38.0,135747.0,33.8565,33.9189,33.8476,33.8743,135747.0
2018-04-09 10:25:00,38.01,38.05,37.99,38.04,100649.0,33.8833,33.9189,33.8654,33.91,100649.0
2018-04-09 10:30:00,38.04,38.24,38.04,38.16,133969.0,33.91,34.0883,33.91,34.017,133969.0
2018-04-09 10:35:00,38.17,38.19,38.12,38.14,51632.0,34.0259,34.0437,33.9813,33.9991,51632.0
2018-04-09 10:40:00,38.14,38.22,38.13,38.19,66637.0,33.9991,34.0705,33.9902,34.0437,66637.0
2018-04-09 10:45:00,38.19,38.22,38.12,38.15,80821.0,34.0437,34.0705,33.9813,34.0081,80821.0
2018-04-09 10:50:00,38.15,38.2,38.14,38.19,41685.0,34.0081,34.0526,33.9991,34.0437,41685.0
2018-04-09 10:55:00,38.2,38.23,38.17,38.2,125266.0,34.0526,34.0794,34.0259,34.0526,125266.0
2018-04-09 11:00:00,38.2,38.21,38.12,38.19,63042.0,34.0526,34.0615,33.9813,34.0437,63042.0
2018-04-09 11:05:00,38.19,38.21,38.14,38.16,144119.0,34.0437,34.0615,33.9991,34.017,144119.0
2018-04-09 11:10:00,38.16,38.2,38.14,38.2,45066.0,34.017,34.0526,33.9991,34.0526,45066.0
2018-04-09 11:15:00,38.2,38.33,38.19,38.27,119702.0,34.0526,34.1685,34.0437,34.115,119702.0
2018-04-09 11:20:00,38.26,38.33,38.25,38.29,80096.0,34.1061,34.1685,34.0972,34.1329,80096.0
2018-04-09 11:25:00,38.29,38.33,38.25,38.29,88724.0,34.1329,34.1685,34.0972,34.1329,88724.0
2018-04-09 11:30:00,38.29,38.35,38.29,38.32,69493.0,34.1329,34.1863,34.1329,34.1596,69493.0
2018-04-09 11:35:00,38.32,38.35,38.24,38.25,51632.0,34.1596,34.1863,34.0883,34.0972,51632.0
2018-04-09 11:40:00,38.25,38.29,38.22,38.27,108149.0,34.0972,34.1329,34.0705,34.115,108149.0
2018-04-09 11:45:00,38.28,38.4,38.27,38.38,195708.0,34.1239,34.2309,34.115,34.2131,195708.0
2018-04-09 11:50:00,38.38,38.48,38.36,38.46,215276.0,34.2131,34.3022,34.1953,34.2844,215276.0
2018-04-09 11:55:00,38.45,38.46,38.29,38.39,88995.0,34.2755,34.2844,34.1329,34.222,88995.0
2018-04-09 12:00:00,38.38,38.42,38.35,38.42,63954.0,34.2131,34.2487,34.1863,34.2487,63954.0
2018-04-09 12:05:00,38.41,38.48,38.41,38.44,70137.0,34.2398,34.3022,34.2398,34.2666,70137.0
2018-04-09 12:10:00,38.43,38.44,38.35,38.36,94440.0,34.2577,34.2666,34.1863,34.1953,94440.0
2018-04-09 12:15:00,38.36,38.37,38.32,38.34,74237.0,34.1953,34.2042,34.1596,34.1774,74237.0
2018-04-09 12:20:00,38.34,38.37,38.28,38.29,157852.0,34.1774,34.2042,34.1239,34.1329,157852.0
2018-04-09 12:25:00,38.29,38.29,38.23,38.25,209940.0,34.1329,34.1329,34.0794,34.0972,209940.0
2018-04-09 12:30:00,38.25,38.32,38.22,38.23,241395.0,34.0972,34.1596,34.0705,34.0794,241395.0
2018-04-09 12:35:00,38.22,38.28,38.22,38.23,147305.0,34.0705,34.1239,34.0705,34.0794,147305.0
2018-04-09 12:40:00,38.24,38.27,38.21,38.26,83340.0,34.0883,34.115,34.0615,34.1061,83340.0
2018-04-09 12:45:00,38.27,38.28,38.21,38.24,185411.0,34.115,34.1239,34.0615,34.0883,185411.0
2018-04-09 12:50:00,38.25,38.29,38.23,38.24,113968.0,34.0972,34.1329,34.0794,34.0883,113968.0
2018-04-09 12:55:00,38.25,38.27,38.23,38.27,42578.0,34.0972,34.115,34.0794,34.115,42578.0
2018-04-09 13:00:00,38.27,38.31,38.27,38.3,76374.0,34.115,34.1507,34.115,34.1418,76374.0
2018-04-09 13:05:00,38.31,38.33,38.27,38.3,63182.0,34.1507,34.1685,34.115,34.1418,63182.0
2018-04-09 13:10:00,38.3,38.34,38.3,38.32,42200.0,34.1418,34.1774,34.1418,34.1596,42200.0
2018-04-09 13:15:00,38.32,38.37,38.31,38.35,62724.0,34.1596,34.2042,34.1507,34.1863,62724.0
2018-04-09 13:20:00,38.34,38.39,38.33,38.37,57660.0,34.1774,34.222,34.1685,34.2042,57660.0
2018-04-09 13:25:00,38.37,38.39,38.34,38.38,38442.0,34.2042,34.222,34.1774,34.2131,38442.0
2018-04-09 13:30:00,38.39,38.43,38.38,38.42,37079.0,34.222,34.2577,34.2131,34.2487,37079.0
2018-04-09 13:35:00,38.41,38.41,38.36,38.38,74842.0,34.2398,34.2398,34.1953,34.2131,74842.0
2018-04-09 13:40:00,38.38,38.38,38.33,38.34,62893.0,34.2131,34.2131,34.1685,34.1774,62893.0
2018-04-09 13:45:00,38.34,38.39,38.34,38.37,49179.0,34.1774,34.222,34.1774,34.2042,49179.0
2018-04-09 13:50:00,38.37,38.4,38.36,38.39,75382.0,34.2042,34.2309,34.1953,34.222,75382.0
2018-04-09 13:55:00,38.39,38.39,38.36,38.39,110203.0,34.222,34.222,34.1953,34.222,110203.0
2018-04-09 14:00:00,38.39,38.39,38.29,38.31,138107.0,34.222,34.222,34.1329,34.1507,138107.0
2018-04-09 14:05:00,38.31,38.31,38.22,38.28,79565.0,34.1507,34.1507,34.0705,34.1239,79565.0
2018-04-09 14:10:00,38.28,38.29,38.24,38.26,52825.0,34.1239,34.1329,34.0883,34.1061,52825.0
2018-04-09 14:15:00,38.26,38.32,38.25,38.3,54330.0,34.1061,34.1596,34.0972,34.1418,54330.0
2018-04-09 14:20:00,38.3,38.3,38.21,38.23,51113.0,34.1418,34.1418,34.0615,34.0794,51113.0
2018-04-09 14:25:00,38.23,38.23,38.18,38.2,200391.0,34.0794,34.0794,34.0348,34.0526,200391.0
2018-04-09 14:30:00,38.19,38.22,38.17,38.22,63341.0,34.0437,34.0705,34.0259,34.0705,63341.0
2018-04-09 14:35:00,38.21,38.21,38.14,38.18,75927.0,34.0615,34.0615,33.9991,34.0348,75927.0
2018-04-09 14:40:00,38.18,38.18,38.08,38.1,81855.0,34.0348,34.0348,33.9457,33.9635,81855.0
2018-04-09 14:45:00,38.1,38.17,38.1,38.15,70508.0,33.9635,34.0259,33.9635,34.0081,70508.0
2018-04-09 14:50:00,38.14,38.21,38.14,38.18,45225.0,33.9991,34.0615,33.9991,34.0348,45225.0
2018-04-09 14:55:00,38.19,38.19,38.1,38.13,179751.0,34.0437,34.0437,33.9635,33.9902,179751.0
2018-04-09 15:00:00,38.13,38.14,38.1,38.13,49895.0,33.9902,33.9991,33.9635,33.9902,49895.0
2018-04-09 15:05:00,38.12,38.13,38.09,38.12,86477.0,33.9813,33.9902,33.9546,33.9813,86477.0
2018-04-09 15:10:00,38.12,38.14,38.07,38.07,74576.0,33.9813,33.9991,33.9367,33.9367,74576.0
2018-04-09 15:15:00,38.08,38.08,38.02,38.03,127264.0,33.9457,33.9457,33.8922,33.9011,127264.0
2018-04-09 15:20:00,38.03,38.06,38.0,38.05,123360.0,33.9011,33.9278,33.8743,33.9189,123360.0
2018-04-09 15:25:00,38.04,38.12,38.03,38.11,130408.0,33.91,33.9813,33.9011,33.9724,130408.0
2018-04-09 15:30:00,38.11,38.12,38.02,38.05,161804.0,33.9724,33.9813,33.8922,33.9189,161804.0
2018-04-09 15:35:00,38.04,38.07,38.02,38.04,118983.0,33.91,33.9367,33.8922,33.91,118983.0
2018-04-09 15:40:00,38.03,38.07,37.98,38.07,236418.0,33.9011,33.9367,33.8565,33.9367,236418.0
2018-04-09 15:45:00,38.07,38.09,37.98,37.98,365708.0,33.9367,33.9546,33.8565,33.8565,365708.0
2018-04-09 15:50:00,37.98,38.03,37.95,37.98,362106.0,33.8565,33.9011,33.8298,33.8565,362106.0
2018-04-09 15:55:00,37.98,38.01,37.81,37.85,659585.0,33.8565,33.8833,33.705,33.7406,659585.0
2018-04-10 09:30:00,38.6,38.71,38.52,38.58,582609.0,34.4092,34.5073,34.3379,34.3914,582609.0
2018-04-10 09:35:00,38.59,38.69,38.51,38.62,320007.0,34.4003,34.4894,34.329,34.427,320007.0
2018-04-10 09:40:00,38.62,38.66,38.48,38.52,241186.0,34.427,34.4627,34.3022,34.3379,241186.0
2018-04-10 09:45:00,38.52,38.6,38.5,38.52,144636.0,34.3379,34.4092,34.3201,34.3379,144636.0
2018-04-10 09:50:00,38.52,38.55,38.44,38.45,145803.0,34.3379,34.3646,34.2666,34.2755,145803.0
2018-04-10 09:55:00,38.45,38.53,38.39,38.45,113090.0,34.2755,34.3468,34.222,34.2755,113090.0
2018-04-10 10:00:00,38.46,38.51,38.45,38.5,173866.0,34.2844,34.329,34.2755,34.3201,173866.0
2018-04-10 10:05:00,38.49,38.5,38.4,38.43,143544.0,34.3111,34.3201,34.2309,34.2577,143544.0
2018-04-10 10:10:00,38.43,38.59,38.43,38.54,148614.0,34.2577,34.4003,34.2577,34.3557,148614.0
2018-04-10 10:15:00,38.54,38.61,38.5,38.51,86345.0,34.3557,34.4181,34.3201,34.329,86345.0
2018-04-10 10:20:00,38.52,38.65,38.5,38.65,126047.0,34.3379,34.4538,34.3201,34.4538,126047.0
2018-04-10 10:25:00,38.65,38.72,38.61,38.61,278610.0,34.4538,34.5162,34.4181,34.4181,278610.0
2018-04-10 10:30:00,38.61,38.67,38.59,38.59,96249.0,34.4181,34.4716,34.4003,34.4003,96249.0
2018-04-10 10:35:00,38.59,38.6,38.48,38.48,111533.0,34.4003,34.4092,34.3022,34.3022,111533.0
2018-04-10 10:40:00,38.48,38.6,38.47,38.55,82215.0,34.3022,34.4092,34.2933,34.3646,82215.0
2018-04-10 10:45:00,38.55,38.59,38.51,38.57,93697.0,34.3646,34.4003,34.329,34.3825,93697.0
2018-04-10 10:50:00,38.56,38.64,38.56,38.62,78762.0,34.3735,34.4449,34.3735,34.427,78762.0
2018-04-10 10:55:00,38.62,38.63,38.56,38.59,117865.0,34.427,34.4359,34.3735,34.4003,117865.0
2018-04-10 11:00:00,38.59,38.68,38.59,38.64,107304.0,34.4003,34.4805,34.4003,34.4449,107304.0
2018-04-10 11:05:00,38.63,38.65,38.59,38.63,207099.0,34.4359,34.4538,34.4003,34.4359,207099.0
2018-04-10 11:10:00,38.62,38.63,38.57,38.6,111351.0,34.427,34.4359,34.3825,34.4092,111351.0
2018-04-10 11:15:00,38.6,38.64,38.57,38.61,79006.0,34.4092,34.4449,34.3825,34.4181,79006.0
2018-04-10 11:20:00,38.62,38.65,38.6,38.65,99793.0,34.427,34.4538,34.4092,34.4538,99793.0
2018-04-10 11:25:00,38.65,38.69,38.62,38.67,241006.0,34.4538,34.4894,34.427,34.4716,241006.0
2018-04-10 11:30:00,38.66,38.75,38.66,38.75,216636.0,34.4627,34.5429,34.4627,34.5429,216636.0
2018-04-10 11:35:00,38.75,38.84,38.74,38.83,180026.0,34.5429,34.6231,34.534,34.6142,180026.0
2018-04-10 11:40:00,38.83,38.83,38.71,38.72,154509.0,34.6142,34.6142,34.5073,34.5162,154509.0
2018-04-10 11:45:00,38.71,38.72,38.58,38.59,387677.0,34.5073,34.5162,34.3914,34.4003,387677.0
2018-04-10 11:50:00,38.59,38.75,38.56,38.75,145201.0,34.4003,34.5429,34.3735,34.5429,145201.0
2018-04-10 11:55:00,38.75,38.82,38.74,38.82,126694.0,34.5429,34.6053,34.534,34.6053,126694.0
2018-04-10 12:00:00,38.81,38.87,38.79,38.85,131687.0,34.5964,34.6499,34.5786,34.6321,131687.0
2018-04-10 12:05:00,38.86,38.87,38.71,38.8,97605.0,34.641,34.6499,34.5073,34.5875,97605.0
2018-04-10 12:10:00,38.79,38.81,38.74,38.76,73430.0,34.5786,34.5964,34.534,34.5518,73430.0
2018-04-10 12:15:00,38.76,38.79,38.74,38.78,73890.0,34.5518,34.5786,34.534,34.5697,73890.0
2018-04-10 12:20:00,38.78,38.79,38.74,38.75,81586.0,34.5697,34.5786,34.534,34.5429,81586.0
2018-04-10 12:25:00,38.75,38.75,38.5,38.64,319588.0,34.5429,34.5429,34.3201,34.4449,319588.0
2018-04-10 12:30:00,38.63,38.79,38.61,38.72,101933.0,34.4359,34.5786,34.4181,34.5162,101933.0
2018-04-10 12:35:00,38.72,38.76,38.71,38.73,109931.0,34.5162,34.5518,34.5073,34.5251,109931.0
2018-04-10 12:40:00,38.73,38.79,38.71,38.76,106469.0,34.5251,34.5786,34.5073,34.5518,106469.0
2018-04-10 12:45:00,38.75,38.79,38.68,38.79,73935.0,34.5429,34.5786,34.4805,34.5786,73935.0
2018-04-10 12:50:00,38.78,38.8,38.75,38.8,67776.0,34.5697,34.5875,34.5429,34.5875,67776.0
2018-04-10 12:55:00,38.8,38.93,38.8,38.92,135638.0,34.5875,34.7034,34.5875,34.6945,135638.0
2018-04-10 13:00:00,38.91,38.99,38.9,38.97,127780.0,34.6855,34.7569,34.6766,34.739,127780.0
2018-04-10 13:05:00,38.96,39.05,38.94,39.02,280505.0,34.7301,34.8104,34.7123,34.7836,280505.0
2018-04-10 13:10:00,39.02,39.12,39.0,39.12,158778.0,34.7836,34.8728,34.7658,34.8728,158778.0
2018-04-10 13:15:00,39.11,39.12,39.06,39.07,95908.0,34.8638,34.8728,34.8193,34.8282,95908.0
2018-04-10 13:20:00,39.07,39.14,39.05,39.14,92141.0,34.8282,34.8906,34.8104,34.8906,92141.0
2018-04-10 13:25:00,39.14,39.14,39.09,39.14,68442.0,34.8906,34.8906,34.846,34.8906,68442.0
2018-04-10 13:30:00,39.13,39.14,39.06,39.09,97422.0,34.8817,34.8906,34.8193,34.846,97422.0
2018-04-10 13:35:00,39.09,39.12,39.04,39.11,160519.0,34.846,34.8728,34.8014,34.8638,160519.0
2018-04-10 13:40:00,39.1,39.1,39.03,39.05,137124.0,34.8549,34.8549,34.7925,34.8104,137124.0
2018-04-10 13:45:00,39.05,39.06,38.95,38.95,235481.0,34.8104,34.8193,34.7212,34.7212,235481.0
2018-04-10 13:50:00,38.96,39.03,38.91,39.0,70472.0,34.7301,34.7925,34.6855,34.7658,70472.0
2018-04-10 13:55:00,39.0,39.1,38.99,39.08,66883.0,34.7658,34.8549,34.7569,34.8371,66883.0
2018-04-10 14:00:00,39.09,39.16,39.07,39.16,99665.0,34.846,34.9084,34.8282,34.9084,99665.0
2018-04-10 14:05:00,39.16,39.22,39.11,39.21,133493.0,34.9084,34.9619,34.8638,34.953,133493.0
2018-04-10 14:10:00,39.21,39.26,39.21,39.23,176056.0,34.953,34.9976,34.953,34.9708,176056.0
2018-04-10 14:15:00,39.24,39.3,39.22,39.24,130627.0,34.9797,35.0332,34.9619,34.9797,130627.0
2018-04-10 14:20:00,39.25,39.35,39.24,39.3,180031.0,34.9886,35.0778,34.9797,35.0332,180031.0
2018-04-10 14:25:00,39.3,39.3,39.16,39.17,120722.0,35.0332,35.0332,34.9084,34.9173,120722.0
2018-04-10 14:30:00,39.17,39.18,39.12,39.14,96866.0,34.9173,34.9262,34.8728,34.8906,96866.0
2018-04-10 14:35:00,39.13,39.13,39.03,39.09,233878.0,34.8817,34.8817,34.7925,34.846,233878.0
2018-04-10 14:40:00,39.09,39.09,39.0,39.05,177449.0,34.846,34.846,34.7658,34.8104,177449.0
2018-04-10 14:45:00,39.05,39.15,39.05,39.09,142210.0,34.8104,34.8995,34.8104,34.846,142210.0
2018-04-10 14:50:00,39.09,39.14,39.06,39.14,95838.0,34.846,34.8906,34.8193,34.8906,95838.0
2018-04-10 14:55:00,39.14,39.16,39.09,39.15,73468.0,34.8906,34.9084,34.846,34.8995,73468.0
2018-04-10 15:00:00,39.15,39.15,39.08,39.09,111299.0,34.8995,34.8995,34.8371,34.846,111299.0
2018-04-10 15:05:00,39.1,39.22,39.1,39.2,120520.0,34.8549,34.9619,34.8549,34.9441,120520.0
2018-04-10 15:10:00,39.2,39.22,39.14,39.16,90500.0,34.9441,34.9619,34.8906,34.9084,90500.0
2018-04-10 15:15:00,39.16,39.17,39.08,39.15,197718.0,34.9084,34.9173,34.8371,34.8995,197718.0
2018-04-10 15:20:00,39.14,39.17,38.97,38.97,172059.0,34.8906,34.9173,34.739,34.739,172059.0
2018-04-10 15:25:00,38.97,38.99,38.89,38.98,218562.0,34.739,34.7569,34.6677,34.7479,218562.0
2018-04-10 15:30:00,38.97,38.98,38.89,38.9,182975.0,34.739,34.7479,34.6677,34.6766,182975.0
2018-04-10 15:35:00,38.9,38.94,38.88,38.92,126668.0,34.6766,34.7123,34.6588,34.6945,126668.0
2018-04-10 15:40:00,38.92,38.97,38.89,38.97,284157.0,34.6945,34.739,34.6677,34.739,284157.0
2018-04-10 15:45:00,38.96,39.12,38.96,39.09,419815.0,34.7301,34.8728,34.7301,34.846,419815.0
2018-04-10 15:50:00,39.09,39.14,39.04,39.05,397309.0,34.846,34.8906,34.8014,34.8104,397309.0
2018-04-10 15:55:00,39.05,39.11,39.03,39.06,596683.0,34.8104,34.8638,34.7925,34.8193,596683.0
2018-04-11 09:30:00,38.72,38.78,38.49,38.5,307890.0,34.5162,34.5697,34.3111,34.3201,307890.0
2018-04-11 09:35:00,38.5,38.66,38.49,38.52,105172.0,34.3201,34.4627,34.3111,34.3379,105172.0
2018-04-11 09:40:00,38.52,38.8,38.51,38.8,129704.0,34.3379,34.5875,34.329,34.5875,129704.0
2018-04-11 09:45:00,38.8,38.81,38.7,38.75,92644.0,34.5875,34.5964,34.4983,34.5429,92644.0
2018-04-11 09:50:00,38.75,38.88,38.75,38.84,106496.0,34.5429,34.6588,34.5429,34.6231,106496.0
2018-04-11 09:55:00,38.84,39.02,38.82,38.95,200864.0,34.6231,34.7836,34.6053,34.7212,200864.0
2018-04-11 10:00:00,38.95,39.06,38.94,39.03,145977.0,34.7212,34.8193,34.7123,34.7925,145977.0
2018-04-11 10:05:00,39.03,39.09,38.99,39.03,182258.0,34.7925,34.846,34.7569,34.7925,182258.0
2018-04-11 10:10:00,39.04,39.07,38.87,38.93,137157.0,34.8014,34.8282,34.6499,34.7034,137157.0
2018-04-11 10:15:00,38.92,38.95,38.83,38.92,118774.0,34.6945,34.7212,34.6142,34.6945,118774.0
2018-04-11 10:20:00,38.91,39.03,38.9,39.03,66682.0,34.6855,34.7925,34.6766,34.7925,66682.0
2018-04-11 10:25:00,39.02,39.07,38.97,39.02,69297.0,34.7836,34.8282,34.739,34.7836,69297.0
2018-04-11 10:30:00,39.02,39.15,39.01,39.08,101356.0,34.7836,34.8995,34.7747,34.8371,101356.0
2018-04-11 10:35:00,39.09,39.13,39.06,39.13,96089.0,34.846,34.8817,34.8193,34.8817,96089.0
2018-04-11 10:40:00,39.13,39.14,39.05,39.11,71703.0,34.8817,34.8906,34.8104,34.8638,71703.0
2018-04-11 10:45:00,39.11,39.12,39.03,39.04,100332.0,34.8638,34.8728,34.7925,34.8014,100332.0
2018-04-11 10:50:00,39.05,39.07,39.03,39.04,236592.0,34.8104,34.8282,34.7925,34.8014,236592.0
2018-04-11 10:55:00,39.04,39.09,39.02,39.04,207408.0,34.8014,34.846,34.7836,34.8014,207408.0
2018-04-11 11:00:00,39.05,39.05,38.95,38.97,195718.0,34.8104,34.8104,34.7212,34.739,195718.0
2018-04-11 11:05:00,38.95,39.02,38.91,38.99,69024.0,34.7212,34.7836,34.6855,34.7569,69024.0
2018-04-11 11:10:00,38.98,39.02,38.93,39.01,57291.0,34.7479,34.7836,34.7034,34.7747,57291.0
2018-04-11 11:15:00,39.01,39.02,38.92,38.92,75569.0,34.7747,34.7836,34.6945,34.6945,75569.0
2018-04-11 11:20:00,38.92,39.01,38.89,39.0,83999.0,34.6945,34.7747,34.6677,34.7658,83999.0
2018-04-11 11:25:00,39.0,39.05,38.99,39.02,64500.0,34.7658,34.8104,34.7569,34.7836,64500.0
2018-04-11 11:30:00,39.02,39.09,39.02,39.05,72763.0,34.7836,34.846,34.7836,34.8104,72763.0
2018-04-11 11:35:00,39.04,39.08,39.01,39.07,63399.0,34.8014,34.8371,34.7747,34.8282,63399.0
2018-04-11 11:40:00,39.07,39.2,39.07,39.19,71826.0,34.8282,34.9441,34.8282,34.9352,71826.0
2018-04-11 11:45:00,39.18,39.2,39.14,39.18,57322.0,34.9262,34.9441,34.8906,34.9262,57322.0
2018-04-11 11:50:00,39.18,39.26,39.17,39.25,107512.0,34.9262,34.9976,34.9173,34.9886,107512.0
2018-04-11 11:55:00,39.24,39.25,39.12,39.2,110776.0,34.9797,34.9886,34.8728,34.9441,110776.0
2018-04-11 12:00:00,39.2,39.28,39.18,39.25,72282.0,34.9441,35.0154,34.9262,34.9886,72282.0
2018-04-11 12:05:00,39.25,39.25,39.17,39.19,43071.0,34.9886,34.9886,34.9173,34.9352,43071.0
2018-04-11 12:10:00,39.18,39.28,39.17,39.22,72563.0,34.9262,35.0154,34.9173,34.9619,72563.0
2018-04-11 12:15:00,39.23,39.25,39.19,39.22,72349.0,34.9708,34.9886,34.9352,34.9619,72349.0
2018-04-11 12:20:00,39.22,39.29,39.2,39.25,86440.0,34.9619,35.0243,34.9441,34.9886,86440.0
2018-04-11 12:25:00,39.24,39.25,39.2,39.22,37046.0,34.9797,34.9886,34.9441,34.9619,37046.0
2018-04-11 12:30:00,39.23,39.25,39.13,39.16,46505.0,34.9708,34.9886,34.8817,34.9084,46505.0
2018-04-11 12:35:00,39.16,39.16,39.09,39.1,82697.0,34.9084,34.9084,34.846,34.8549,82697.0
2018-04-11 12:40:00,39.11,39.2,39.11,39.18,55004.0,34.8638,34.9441,34.8638,34.9262,55004.0
2018-04-11 12:45:00,39.19,39.19,39.11,39.18,63050.0,34.9352,34.9352,34.8638,34.9262,63050.0
2018-04-11 12:50:00,39.17,39.2,39.11,39.15,70348.0,34.9173,34.9441,34.8638,34.8995,70348.0
2018-04-11 12:55:00,39.15,39.18,39.14,39.15,33994.0,34.8995,34.9262,34.8906,34.8995,33994.0
2018-04-11 13:00:00,39.15,39.19,39.13,39.16,42689.0,34.8995,34.9352,34.8817,34.9084,42689.0
2018-04-11 13:05:00,39.17,39.18,39.1,39.16,53846.0,34.9173,34.9262,34.8549,34.9084,53846.0
2018-04-11 13:10:00,39.15,39.15,39.08,39.09,72557.0,34.8995,34.8995,34.8371,34.846,72557.0
2018-04-11 13:15:00,39.09,39.22,39.08,39.2,54140.0,34.846,34.9619,34.8371,34.9441,54140.0
2018-04-11 13:20:00,39.2,39.2,39.15,39.17,43903.0,34.9441,34.9441,34.8995,34.9173,43903.0
2018-04-11 13:25:00,39.17,39.23,39.15,39.18,55325.0,34.9173,34.9708,34.8995,34.9262,55325.0
2018-04-11 13:30:00,39.18,39.19,39.1,39.12,55828.0,34.9262,34.9352,34.8549,34.8728,55828.0
2018-04-11 13:35:00,39.12,39.19,39.12,39.19,61441.0,34.8728,34.9352,34.8728,34.9352,61441.0
2018-04-11 13:40:00,39.19,39.19,39.12,39.16,46403.0,34.9352,34.9352,34.8728,34.9084,46403.0
2018-04-11 13:45:00,39.16,39.24,39.13,39.23,54570.0,34.9084,34.9797,34.8817,34.9708,54570.0
2018-04-11 13:50:00,39.24,39.25,39.2,39.21,31651.0,34.9797,34.9886,34.9441,34.953,31651.0
2018-04-11 13:55:00,39.19,39.27,39.19,39.22,50432.0,34.9352,35.0065,34.9352,34.9619,50432.0
2018-04-11 14:00:00,39.23,39.26,39.19,39.22,62117.0,34.9708,34.9976,34.9352,34.9619,62117.0
2018-04-11 14:05:00,39.22,39.25,39.07,39.08,143464.0,34.9619,34.9886,34.8282,34.8371,143464.0
2018-04-11 14:10:00,39.08,39.16,39.08,39.15,92309.0,34.8371,34.9084,34.8371,34.8995,92309.0
2018-04-11 14:15:00,39.15,39.22,39.14,39.21,65189.0,34.8995,34.9619,34.8906,34.953,65189.0
2018-04-11 14:20:00,39.21,39.21,39.16,39.19,47446.0,34.953,34.953,34.9084,34.9352,47446.0
2018-04-11 14:25:00,39.19,39.19,39.09,39.09,175241.0,34.9352,34.9352,34.846,34.846,175241.0
2018-04-11 14:30:00,39.09,39.2,39.08,39.16,128508.0,34.846,34.9441,34.8371,34.9084,128508.0
2018-04-11 14:35:00,39.16,39.17,39.11,39.13,50536.0,34.9084,34.9173,34.8638,34.8817,50536.0
2018-04-11 14:40:00,39.13,39.19,39.1,39.12,64159.0,34.8817,34.9352,34.8549,34.8728,64159.0
2018-04-11 14:45:00,39.11,39.12,39.07,39.09,144178.0,34.8638,34.8728,34.8282,34.846,144178.0
2018-04-11 14:50:00,39.08,39.09,39.02,39.05,58013.0,34.8371,34.846,34.7836,34.8104,58013.0
2018-04-11 14:55:00,39.05,39.09,39.05,39.09,38868.0,34.8104,34.846,34.8104,34.846,38868.0
2018-04-11 15:00:00,39.09,39.1,39.06,39.08,31801.0,34.846,34.8549,34.8193,34.8371,31801.0
2018-04-11 15:05:00,39.08,39.09,38.97,39.0,128017.0,34.8371,34.846,34.739,34.7658,128017.0
2018-04-11 15:10:00,39.0,39.02,38.92,38.95,91756.0,34.7658,34.7836,34.6945,34.7212,91756.0
2018-04-11 15:15:00,38.95,38.99,38.91,38.97,79321.0,34.7212,34.7569,34.6855,34.739,79321.0
2018-04-11 15:20:00,38.96,38.99,38.93,38.97,38755.0,34.7301,34.7569,34.7034,34.739,38755.0
2018-04-11 15:25:00,38.97,39.0,38.94,38.98,104213.0,34.739,34.7658,34.7123,34.7479,104213.0
2018-04-11 15:30:00,38.98,39.02,38.96,38.98,69053.0,34.7479,34.7836,34.7301,34.7479,69053.0
2018-04-11 15:35:00,38.98,39.04,38.97,39.01,106418.0,34.7479,34.8014,34.739,34.7747,106418.0
2018-04-11 15:40:00,39.01,39.06,39.0,39.04,107466.0,34.7747,34.8193,34.7658,34.8014,107466.0
2018-04-11 15:45:00,39.04,39.05,39.0,39.01,127091.0,34.8014,34.8104,34.7658,34.7747,127091.0
2018-04-11 15:50:00,39.01,39.02,38.99,39.01,136064.0,34.7747,34.7836,34.7569,34.7747,136064.0
2018-04-11 15:55:00,39.01,39.03,38.98,39.0,309764.0,34.7747,34.7925,34.7479,34.7658,309764.0
2018-04-12 09:30:00,39.27,39.34,39.24,39.24,254073.0,35.0065,35.0689,34.9797,34.9797,254073.0
2018-04-12 09:35:00,39.24,39.26,39.04,39.13,149998.0,34.9797,34.9976,34.8014,34.8817,149998.0
2018-04-12 09:40:00,39.14,39.16,39.01,39.09,171373.0,34.8906,34.9084,34.7747,34.846,171373.0
2018-04-12 09:45:00,39.09,39.17,39.08,39.16,76119.0,34.846,34.9173,34.8371,34.9084,76119.0
2018-04-12 09:50:00,39.16,39.24,39.15,39.21,228928.0,34.9084,34.9797,34.8995,34.953,228928.0
2018-04-12 09:55:00,39.21,39.26,39.15,39.24,83712.0,34.953,34.9976,34.8995,34.9797,83712.0
2018-04-12 10:00:00,39.25,39.33,39.24,39.31,105642.0,34.9886,35.06,34.9797,35.0421,105642.0
2018-04-12 10:05:00,39.31,39.4,39.3,39.4,105851.0,35.0421,35.1224,35.0332,35.1224,105851.0
2018-04-12 10:10:00,39.4,39.4,39.31,39.34,84191.0,35.1224,35.1224,35.0421,35.0689,84191.0
2018-04-12 10:15:00,39.34,39.46,39.34,39.43,93092.0,35.0689,35.1758,35.0689,35.1491,93092.0
2018-04-12 10:20:00,39.44,39.46,39.37,39.39,73155.0,35.158,35.1758,35.0956,35.1134,73155.0
2018-04-12 10:25:00,39.41,39.42,39.37,39.41,56115.0,35.1313,35.1402,35.0956,35.1313,56115.0
2018-04-12 10:30:00,39.4,39.48,39.4,39.46,88013.0,35.1224,35.1937,35.1224,35.1758,88013.0
2018-04-12 10:35:00,39.46,39.49,39.44,39.47,56675.0,35.1758,35.2026,35.158,35.1848,56675.0
2018-04-12 10:40:00,39.48,39.49,39.33,39.38,89270.0,35.1937,35.2026,35.06,35.1045,89270.0
2018-04-12 10:45:00,39.37,39.37,39.25,39.3,94630.0,35.0956,35.0956,34.9886,35.0332,94630.0
2018-04-12 10:50:00,39.3,39.31,39.22,39.25,64116.0,35.0332,35.0421,34.9619,34.9886,64116.0
2018-04-12 10:55:00,39.25,39.29,39.2,39.21,177916.0,34.9886,35.0243,34.9441,34.953,177916.0
2018-04-12 11:00:00,39.2,39.25,39.16,39.23,85072.0,34.9441,34.9886,34.9084,34.9708,85072.0
2018-04-12 11:05:00,39.22,39.27,39.2,39.27,39293.0,34.9619,35.0065,34.9441,35.0065,39293.0
2018-04-12 11:10:00,39.27,39.33,39.27,39.32,65736.0,35.0065,35.06,35.0065,35.051,65736.0
2018-04-12 11:15:00,39.32,39.38,39.29,39.35,76210.0,35.051,35.1045,35.0243,35.0778,76210.0
2018-04-12 11:20:00,39.36,39.38,39.32,39.37,54297.0,35.0867,35.1045,35.051,35.0956,54297.0
2018-04-12 11:25:00,39.37,39.37,39.29,39.32,39705.0,35.0956,35.0956,35.0243,35.051,39705.0
2018-04-12 11:30:00,39.32,39.38,39.31,39.32,44982.0,35.051,35.1045,35.0421,35.051,44982.0
2018-04-12 11:35:00,39.32,39.36,39.3,39.31,46373.0,35.051,35.0867,35.0332,35.0421,46373.0
2018-04-12 11:40:00,39.3,39.32,39.25,39.25,49601.0,35.0332,35.051,34.9886,34.9886,49601.0
2018-04-12 11:45:00,39.25,39.26,39.1,39.12,159148.0,34.9886,34.9976,34.8549,34.8728,159148.0
2018-04-12 11:50:00,39.13,39.13,39.07,39.13,27650.0,34.8817,34.8817,34.8282,34.8817,27650.0
2018-04-12 11:55:00,39.12,39.19,39.12,39.16,31001.0,34.8728,34.9352,34.8728,34.9084,31001.0
2018-04-12 12:00:00,39.15,39.22,39.15,39.18,45752.0,34.8995,34.9619,34.8995,34.9262,45752.0
2018-04-12 12:05:00,39.19,39.2,39.15,39.15,56985.0,34.9352,34.9441,34.8995,34.8995,56985.0
2018-04-12 12:10:00,39.16,39.2,39.15,39.15,56957.0,34.9084,34.9441,34.8995,34.8995,56957.0
2018-04-12 12:15:00,39.15,39.2,39.13,39.2,43270.0,34.8995,34.9441,34.8817,34.9441,43270.0
2018-04-12 12:20:00,39.19,39.19,39.12,39.13,49308.0,34.9352,34.9352,34.8728,34.8817,49308.0
2018-04-12 12:25:00,39.13,39.16,39.12,39.15,33804.0,34.8817,34.9084,34.8728,34.8995,33804.0
2018-04-12 12:30:00,39.14,39.21,39.12,39.21,52524.0,34.8906,34.953,34.8728,34.953,52524.0
2018-04-12 12:35:00,39.21,39.25,39.2,39.24,52375.0,34.953,34.9886,34.9441,34.9797,52375.0
2018-04-12 12:40:00,39.24,39.25,39.22,39.24,59016.0,34.9797,34.9886,34.9619,34.9797,59016.0
2018-04-12 12:45:00,39.24,39.26,39.2,39.24,66242.0,34.9797,34.9976,34.9441,34.9797,66242.0
2018-04-12 12:50:00,39.23,39.27,39.2,39.2,53478.0,34.9708,35.0065,34.9441,34.9441,53478.0
2018-04-12 12:55:00,39.2,39.26,39.2,39.26,28502.0,34.9441,34.9976,34.9441,34.9976,28502.0
2018-04-12 13:00:00,39.26,39.29,39.24,39.29,60366.0,34.9976,35.0243,34.9797,35.0243,60366.0
2018-04-12 13:05:00,39.29,39.29,39.17,39.2,57883.0,35.0243,35.0243,34.9173,34.9441,57883.0
2018-04-12 13:10:00,39.2,39.22,39.15,39.15,44555.0,34.9441,34.9619,34.8995,34.8995,44555.0
2018-04-12 13:15:00,39.15,39.17,39.09,39.13,67895.0,34.8995,34.9173,34.846,34.8817,67895.0
2018-04-12 13:20:00,39.12,39.13,39.05,39.06,55649.0,34.8728,34.8817,34.8104,34.8193,55649.0
2018-04-12 13:25:00,39.07,39.07,38.96,38.98,99278.0,34.8282,34.8282,34.7301,34.7479,99278.0
2018-04-12 13:30:00,38.98,39.02,38.97,39.0,63752.0,34.7479,34.7836,34.739,34.7658,63752.0
2018-04-12 13:35:00,39.01,39.08,39.0,39.06,55685.0,34.7747,34.8371,34.7658,34.8193,55685.0
2018-04-12 13:40:00,39.06,39.07,39.01,39.06,36497.0,34.8193,34.8282,34.7747,34.8193,36497.0
2018-04-12 13:45:00,39.06,39.06,39.01,39.02,42139.0,34.8193,34.8193,34.7747,34.7836,42139.0
2018-04-12 13:50:00,39.02,39.07,39.01,39.02,52941.0,34.7836,34.8282,34.7747,34.7836,52941.0
2018-04-12 13:55:00,39.02,39.03,38.92,38.96,115570.0,34.7836,34.7925,34.6945,34.7301,115570.0
2018-04-12 14:00:00,38.97,39.01,38.94,39.0,38289.0,34.739,34.7747,34.7123,34.7658,38289.0
2018-04-12 14:05:00,39.0,39.03,39.0,39.02,73572.0,34.7658,34.7925,34.7658,34.7836,73572.0
2018-04-12 14:10:00,39.03,39.05,39.02,39.04,76066.0,34.7925,34.8104,34.7836,34.8014,76066.0
2018-04-12 14:15:00,39.04,39.09,39.04,39.09,37327.0,34.8014,34.846,34.8014,34.846,37327.0
2018-04-12 14:20:00,39.09,39.12,39.05,39.06,49699.0,34.846,34.8728,34.8104,34.8193,49699.0
2018-04-12 14:25:00,39.06,39.11,39.05,39.08,45023.0,34.8193,34.8638,34.8104,34.8371,45023.0
2018-04-12 14:30:00,39.09,39.12,39.03,39.05,47624.0,34.846,34.8728,34.7925,34.8104,47624.0
2018-04-12 14:35:00,39.04,39.06,39.0,39.04,51258.0,34.8014,34.8193,34.7658,34.8014,51258.0
2018-04-12 14:40:00,39.04,39.04,38.98,39.0,39160.0,34.8014,34.8014,34.7479,34.7658,39160.0
2018-04-12 14:45:00,39.0,39.01,38.94,38.96,45650.0,34.7658,34.7747,34.7123,34.7301,45650.0
2018-04-12 14:50:00,38.96,38.99,38.94,38.95,46802.0,34.7301,34.7569,34.7123,34.7212,46802.0
2018-04-12 14:55:00,38.95,38.97,38.93,38.96,64371.0,34.7212,34.739,34.7034,34.7301,64371.0
2018-04-12 15:00:00,38.96,38.97,38.91,38.93,55456.0,34.7301,34.739,34.6855,34.7034,55456.0
2018-04-12 15:05:00,38.93,38.93,38.83,38.84,113055.0,34.7034,34.7034,34.6142,34.6231,113055.0
2018-04-12 15:10:00,38.83,38.92,38.82,38.92,109676.0,34.6142,34.6945,34.6053,34.6945,109676.0
2018-04-12 15:15:00,38.92,38.96,38.88,38.95,68826.0,34.6945,34.7301,34.6588,34.7212,68826.0
2018-04-12 15:20:00,38.95,38.99,38.92,38.94,87855.0,34.7212,34.7569,34.6945,34.7123,87855.0
2018-04-12 15:25:00,38.94,38.99,38.93,38.95,88474.0,34.7123,34.7569,34.7034,34.7212,88474.0
2018-04-12 15:30:00,38.95,38.96,38.91,38.94,121324.0,34.7212,34.7301,34.6855,34.7123,121324.0
2018-04-12 15:35:00,38.95,38.97,38.91,38.93,115167.0,34.7212,34.739,34.6855,34.7034,115167.0
2018-04-12 15:40:00,38.92,38.93,38.84,38.84,148791.0,34.6945,34.7034,34.6231,34.6231,148791.0
2018-04-12 15:45:00,38.84,38.85,38.77,38.82,196877.0,34.6231,34.6321,34.5607,34.6053,196877.0
2018-04-12 15:50:00,38.83,38.84,38.8,38.82,151019.0,34.6142,34.6231,34.5875,34.6053,151019.0
2018-04-12 15:55:00,38.82,38.84,38.78,38.82,375188.0,34.6053,34.6231,34.5697,34.6053,375188.0
2018-04-13 09:30:00,39.12,39.31,39.04,39.21,240567.0,34.8728,35.0421,34.8014,34.953,240567.0
2018-04-13 09:35:00,39.22,39.3,39.17,39.18,104549.0,34.9619,35.0332,34.9173,34.9262,104549.0
2018-04-13 09:40:00,39.18,39.28,39.18,39.25,82882.0,34.9262,35.0154,34.9262,34.9886,82882.0
2018-04-13 09:45:00,39.25,39.31,39.24,39.29,108170.0,34.9886,35.0421,34.9797,35.0243,108170.0
2018-04-13 09:50:00,39.29,39.38,39.29,39.3,100120.0,35.0243,35.1045,35.0243,35.0332,100120.0
2018-04-13 09:55:00,39.3,39.31,39.2,39.26,80740.0,35.0332,35.0421,34.9441,34.9976,80740.0
2018-04-13 10:00:00,39.25,39.27,39.14,39.14,120828.0,34.9886,35.0065,34.8906,34.8906,120828.0
2018-04-13 10:05:00,39.14,39.14,39.03,39.05,197836.0,34.8906,34.8906,34.7925,34.8104,197836.0
2018-04-13 10:10:00,39.05,39.07,38.92,38.94,66478.0,34.8104,34.8282,34.6945,34.7123,66478.0
2018-04-13 10:15:00,38.94,39.07,38.94,39.0,71540.0,34.7123,34.8282,34.7123,34.7658,71540.0
2018-04-13 10:20:00,39.0,39.02,38.92,38.92,96857.0,34.7658,34.7836,34.6945,34.6945,96857.0
2018-04-13 10:25:00,38.92,38.93,38.83,38.9,62050.0,34.6945,34.7034,34.6142,34.6766,62050.0
2018-04-13 10:30:00,38.9,38.97,38.89,38.97,53578.0,34.6766,34.739,34.6677,34.739,53578.0
2018-04-13 10:35:00,38.96,39.0,38.9,38.92,53743.0,34.7301,34.7658,34.6766,34.6945,53743.0
2018-04-13 10:40:00,38.93,38.99,38.93,38.95,78901.0,34.7034,34.7569,34.7034,34.7212,78901.0
2018-04-13 10:45:00,38.95,38.98,38.92,38.93,148509.0,34.7212,34.7479,34.6945,34.7034,148509.0
2018-04-13 10:50:00,38.94,38.94,38.88,38.92,52273.0,34.7123,34.7123,34.6588,34.6945,52273.0
2018-04-13 10:55:00,38.93,38.94,38.84,38.85,21685.0,34.7034,34.7123,34.6231,34.6321,21685.0
2018-04-13 11:00:00,38.85,38.86,38.81,38.84,42889.0,34.6321,34.641,34.5964,34.6231,42889.0
2018-04-13 11:05:00,38.83,38.91,38.82,38.89,122118.0,34.6142,34.6855,34.6053,34.6677,122118.0
2018-04-13 11:10:00,38.89,38.99,38.88,38.95,76074.0,34.6677,34.7569,34.6588,34.7212,76074.0
2018-04-13 11:15:00,38.95,38.98,38.9,38.9,51253.0,34.7212,34.7479,34.6766,34.6766,51253.0
2018-04-13 11:20:00,38.9,39.01,38.9,39.0,130683.0,34.6766,34.7747,34.6766,34.7658,130683.0
2018-04-13 11:25:00,39.0,39.05,38.99,39.02,70639.0,34.7658,34.8104,34.7569,34.7836,70639.0
2018-04-13 11:30:00,39.02,39.03,38.99,38.99,26972.0,34.7836,34.7925,34.7569,34.7569,26972.0
2018-04-13 11:35:00,38.99,39.03,38.98,39.02,26806.0,34.7569,34.7925,34.7479,34.7836,26806.0
2018-04-13 11:40:00,39.02,39.07,38.98,39.07,39322.0,34.7836,34.8282,34.7479,34.8282,39322.0
2018-04-13 11:45:00,39.07,39.08,39.03,39.03,32515.0,34.8282,34.8371,34.7925,34.7925,32515.0
2018-04-13 11:50:00,39.02,39.04,38.99,39.0,31584.0,34.7836,34.8014,34.7569,34.7658,31584.0
2018-04-13 11:55:00,39.0,39.14,39.0,39.13,74943.0,34.7658,34.8906,34.7658,34.8817,74943.0
2018-04-13 12:00:00,39.12,39.14,39.08,39.1,33969.0,34.8728,34.8906,34.8371,34.8549,33969.0
2018-04-13 12:05:00,39.09,39.11,39.02,39.04,48886.0,34.846,34.8638,34.7836,34.8014,48886.0
2018-04-13 12:10:00,39.05,39.1,39.04,39.09,25963.0,34.8104,34.8549,34.8014,34.846,25963.0
2018-04-13 12:15:00,39.1,39.12,39.08,39.11,22891.0,34.8549,34.8728,34.8371,34.8638,22891.0
2018-04-13 12:20:00,39.1,39.13,39.09,39.09,22771.0,34.8549,34.8817,34.846,34.846,22771.0
2018-04-13 12:25:00,39.09,39.1,39.02,39.09,73819.0,34.846,34.8549,34.7836,34.846,73819.0
2018-04-13 12:30:00,39.09,39.09,39.0,39.02,28692.0,34.846,34.846,34.7658,34.7836,28692.0
2018-04-13 12:35:00,39.01,39.03,38.97,38.97,47294.0,34.7747,34.7925,34.739,34.739,47294.0
2018-04-13 12:40:00,38.97,39.01,38.95,38.97,31002.0,34.739,34.7747,34.7212,34.739,31002.0
2018-04-13 12:45:00,38.97,38.99,38.95,38.98,14575.0,34.739,34.7569,34.7212,34.7479,14575.0
2018-04-13 12:50:00,38.99,39.01,38.95,38.96,22673.0,34.7569,34.7747,34.7212,34.7301,22673.0
2018-04-13 12:55:00,38.96,38.97,38.93,38.95,16701.0,34.7301,34.739,34.7034,34.7212,16701.0
2018-04-13 13:00:00,38.96,38.98,38.94,38.96,21011.0,34.7301,34.7479,34.7123,34.7301,21011.0
2018-04-13 13:05:00,38.96,39.03,38.95,38.99,24767.0,34.7301,34.7925,34.7212,34.7569,24767.0
2018-04-13 13:10:00,38.99,39.02,38.97,39.02,17190.0,34.7569,34.7836,34.739,34.7836,17190.0
2018-04-13 13:15:00,39.02,39.05,39.01,39.02,27673.0,34.7836,34.8104,34.7747,34.7836,27673.0
2018-04-13 13:20:00,39.02,39.11,39.01,39.09,93985.0,34.7836,34.8638,34.7747,34.846,93985.0
2018-04-13 13:25:00,39.1,39.11,39.07,39.09,28419.0,34.8549,34.8638,34.8282,34.846,28419.0
2018-04-13 13:30:00,39.09,39.11,39.04,39.06,34011.0,34.846,34.8638,34.8014,34.8193,34011.0
2018-04-13 13:35:00,39.05,39.07,39.03,39.05,21533.0,34.8104,34.8282,34.7925,34.8104,21533.0
2018-04-13 13:40:00,39.05,39.08,39.05,39.06,22392.0,34.8104,34.8371,34.8104,34.8193,22392.0
2018-04-13 13:45:00,39.06,39.08,39.02,39.03,44764.0,34.8193,34.8371,34.7836,34.7925,44764.0
2018-04-13 13:50:00,39.03,39.04,38.99,39.01,42255.0,34.7925,34.8014,34.7569,34.7747,42255.0
2018-04-13 13:55:00,39.01,39.01,38.97,39.01,37343.0,34.7747,34.7747,34.739,34.7747,37343.0
2018-04-13 14:00:00,39.0,39.0,38.95,38.98,47765.0,34.7658,34.7658,34.7212,34.7479,47765.0
2018-04-13 14:05:00,38.99,39.0,38.95,38.98,27923.0,34.7569,34.7658,34.7212,34.7479,27923.0
2018-04-13 14:10:00,38.98,39.0,38.95,38.95,24077.0,34.7479,34.7658,34.7212,34.7212,24077.0
2018-04-13 14:15:00,38.96,38.96,38.89,38.92,54884.0,34.7301,34.7301,34.6677,34.6945,54884.0
2018-04-13 14:20:00,38.92,38.92,38.88,38.89,26853.0,34.6945,34.6945,34.6588,34.6677,26853.0
2018-04-13 14:25:00,38.89,38.91,38.88,38.89,41906.0,34.6677,34.6855,34.6588,34.6677,41906.0
2018-04-13 14:30:00,38.89,38.94,38.85,38.91,69716.0,34.6677,34.7123,34.6321,34.6855,69716.0
2018-04-13 14:35:00,38.89,38.92,38.82,38.84,30793.0,34.6677,34.6945,34.6053,34.6231,30793.0
2018-04-13 14:40:00,38.85,38.85,38.79,38.83,34698.0,34.6321,34.6321,34.5786,34.6142,34698.0
2018-04-13 14:45:00,38.83,38.86,38.79,38.79,34933.0,34.6142,34.641,34.5786,34.5786,34933.0
2018-04-13 14:50:00,38.79,38.83,38.77,38.8,38838.0,34.5786,34.6142,34.5607,34.5875,38838.0
2018-04-13 14:55:00,38.8,38.81,38.76,38.79,26246.0,34.5875,34.5964,34.5518,34.5786,26246.0
2018-04-13 15:00:00,38.78,38.79,38.69,38.71,68907.0,34.5697,34.5786,34.4894,34.5073,68907.0
2018-04-13 15:05:00,38.71,38.72,38.66,38.68,75724.0,34.5073,34.5162,34.4627,34.4805,75724.0
2018-04-13 15:10:00,38.68,38.74,38.68,38.69,48014.0,34.4805,34.534,34.4805,34.4894,48014.0
2018-04-13 15:15:00,38.69,38.69,38.56,38.57,86879.0,34.4894,34.4894,34.3735,34.3825,86879.0
2018-04-13 15:20:00,38.57,38.65,38.57,38.63,47484.0,34.3825,34.4538,34.3825,34.4359,47484.0
2018-04-13 15:25:00,38.63,38.67,38.62,38.66,42709.0,34.4359,34.4716,34.427,34.4627,42709.0
2018-04-13 15:30:00,38.66,38.68,38.57,38.62,289773.0,34.4627,34.4805,34.3825,34.427,289773.0
2018-04-13 15:35:00,38.62,38.67,38.59,38.65,89897.0,34.427,34.4716,34.4003,34.4538,89897.0
2018-04-13 15:40:00,38.64,38.71,38.64,38.66,144367.0,34.4449,34.5073,34.4449,34.4627,144367.0
2018-04-13 15:45:00,38.66,38.72,38.65,38.72,170390.0,34.4627,34.5162,34.4538,34.5162,170390.0
2018-04-13 15:50:00,38.72,38.8,38.72,38.76,155059.0,34.5162,34.5875,34.5162,34.5518,155059.0
2018-04-13 15:55:00,38.77,38.78,38.73,38.74,371975.0,34.5607,34.5697,34.5251,34.534,371975.0
2018-04-16 09:30:00,38.97,39.08,38.83,38.85,187650.0,34.739,34.8371,34.6142,34.6321,187650.0
2018-04-16 09:35:00,38.84,38.88,38.67,38.77,136992.0,34.6231,34.6588,34.4716,34.5607,136992.0
2018-04-16 09:40:00,38.77,38.87,38.75,38.84,60962.0,34.5607,34.6499,34.5429,34.6231,60962.0
2018-04-16 09:45:00,38.83,39.03,38.83,39.03,68174.0,34.6142,34.7925,34.6142,34.7925,68174.0
2018-04-16 09:50:00,39.02,39.06,38.97,39.04,91146.0,34.7836,34.8193,34.739,34.8014,91146.0
2018-04-16 09:55:00,39.04,39.04,38.97,39.01,75326.0,34.8014,34.8014,34.739,34.7747,75326.0
2018-04-16 10:00:00,39.01,39.19,39.0,39.17,75673.0,34.7747,34.9352,34.7658,34.9173,75673.0
2018-04-16 10:05:00,39.16,39.19,39.1,39.15,79448.0,34.9084,34.9352,34.8549,34.8995,79448.0
2018-04-16 10:10:00,39.15,39.23,39.12,39.15,57623.0,34.8995,34.9708,34.8728,34.8995,57623.0
2018-04-16 10:15:00,39.16,39.24,39.09,39.1,61757.0,34.9084,34.9797,34.846,34.8549,61757.0
2018-04-16 10:20:00,39.11,39.2,39.1,39.17,33827.0,34.8638,34.9441,34.8549,34.9173,33827.0
2018-04-16 10:25:00,39.16,39.23,39.12,39.23,47715.0,34.9084,34.9708,34.8728,34.9708,47715.0
2018-04-16 10:30:00,39.23,39.25,39.17,39.2,36206.0,34.9708,34.9886,34.9173,34.9441,36206.0
2018-04-16 10:35:00,39.21,39.21,39.11,39.12,38758.0,34.953,34.953,34.8638,34.8728,38758.0
2018-04-16 10:40:00,39.12,39.15,39.08,39.14,43198.0,34.8728,34.8995,34.8371,34.8906,43198.0
2018-04-16 10:45:00,39.15,39.16,39.03,39.05,43783.0,34.8995,34.9084,34.7925,34.8104,43783.0
2018-04-16 10:50:00,39.04,39.09,39.0,39.09,28991.0,34.8014,34.846,34.7658,34.846,28991.0
2018-04-16 10:55:00,39.09,39.11,39.03,39.06,41023.0,34.846,34.8638,34.7925,34.8193,41023.0
2018-04-16 11:00:00,39.06,39.2,39.06,39.14,92344.0,34.8193,34.9441,34.8193,34.8906,92344.0
2018-04-16 11:05:00,39.14,39.21,39.14,39.16,21990.0,34.8906,34.953,34.8906,34.9084,21990.0
2018-04-16 11:10:00,39.17,39.17,39.08,39.11,28469.0,34.9173,34.9173,34.8371,34.8638,28469.0
2018-04-16 11:15:00,39.1,39.11,39.05,39.11,36397.0,34.8549,34.8638,34.8104,34.8638,36397.0
2018-04-16 11:20:00,39.1,39.13,39.07,39.13,51023.0,34.8549,34.8817,34.8282,34.8817,51023.0
2018-04-16 11:25:00,39.13,39.13,39.05,39.11,44256.0,34.8817,34.8817,34.8104,34.8638,44256.0
2018-04-16 11:30:00,39.11,39.11,39.03,39.04,29583.0,34.8638,34.8638,34.7925,34.8014,29583.0
2018-04-16 11:35:00,39.03,39.1,39.0,39.08,42640.0,34.7925,34.8549,34.7658,34.8371,42640.0
2018-04-16 11:40:00,39.08,39.1,39.02,39.05,104965.0,34.8371,34.8549,34.7836,34.8104,104965.0
2018-04-16 11:45:00,39.05,39.06,39.02,39.05,14602.0,34.8104,34.8193,34.7836,34.8104,14602.0
2018-04-16 11:50:00,39.06,39.12,39.05,39.07,33768.0,34.8193,34.8728,34.8104,34.8282,33768.0
2018-04-16 11:55:00,39.06,39.17,39.06,39.17,47249.0,34.8193,34.9173,34.8193,34.9173,47249.0
2018-04-16 12:00:00,39.16,39.22,39.16,39.21,46612.0,34.9084,34.9619,34.9084,34.953,46612.0
2018-04-16 12:05:00,39.21,39.22,39.18,39.2,26771.0,34.953,34.9619,34.9262,34.9441,26771.0
2018-04-16 12:10:00,39.21,39.24,39.19,39.2,35151.0,34.953,34.9797,34.9352,34.9441,35151.0
2018-04-16 12:15:00,39.2,39.2,39.16,39.17,37329.0,34.9441,34.9441,34.9084,34.9173,37329.0
2018-04-16 12:20:00,39.16,39.2,39.14,39.17,17421.0,34.9084,34.9441,34.8906,34.9173,17421.0
2018-04-16 12:25:00,39.19,39.21,39.15,39.16,22254.0,34.9352,34.953,34.8995,34.9084,22254.0
2018-04-16 12:30:00,39.17,39.22,39.17,39.19,44174.0,34.9173,34.9619,34.9173,34.9352,44174.0
2018-04-16 12:35:00,39.19,39.19,39.15,39.16,25634.0,34.9352,34.9352,34.8995,34.9084,25634.0
2018-04-16 12:40:00,39.17,39.2,39.17,39.19,27279.0,34.9173,34.9441,34.9173,34.9352,27279.0
2018-04-16 12:45:00,39.19,39.25,39.18,39.24,65631.0,34.9352,34.9886,34.9262,34.9797,65631.0
2018-04-16 12:50:00,39.25,39.36,39.24,39.32,158573.0,34.9886,35.0867,34.9797,35.051,158573.0
2018-04-16 12:55:00,39.32,39.33,39.29,39.32,23488.0,35.051,35.06,35.0243,35.051,23488.0
2018-04-16 13:00:00,39.32,39.35,39.28,39.28,65855.0,35.051,35.0778,35.0154,35.0154,65855.0
2018-04-16 13:05:00,39.29,39.34,39.29,39.34,47269.0,35.0243,35.0689,35.0243,35.0689,47269.0
2018-04-16 13:10:00,39.34,39.35,39.32,39.34,17824.0,35.0689,35.0778,35.051,35.0689,17824.0
2018-04-16 13:15:00,39.34,39.35,39.3,39.33,46496.0,35.0689,35.0778,35.0332,35.06,46496.0
2018-04-16 13:20:00,39.33,39.36,39.32,39.34,23779.0,35.06,35.0867,35.051,35.0689,23779.0
2018-04-16 13:25:00,39.34,39.34,39.27,39.29,42620.0,35.0689,35.0689,35.0065,35.0243,42620.0
2018-04-16 13:30:00,39.29,39.34,39.28,39.32,71007.0,35.0243,35.0689,35.0154,35.051,71007.0
2018-04-16 13:35:00,39.33,39.35,39.32,39.34,25113.0,35.06,35.0778,35.051,35.0689,25113.0
2018-04-16 13:40:00,39.35,39.36,39.31,39.35,43679.0,35.0778,35.0867,35.0421,35.0778,43679.0
2018-04-16 13:45:00,39.35,39.39,39.34,39.39,50749.0,35.0778,35.1134,35.0689,35.1134,50749.0
2018-04-16 13:50:00,39.39,39.39,39.33,39.34,28433.0,35.1134,35.1134,35.06,35.0689,28433.0
2018-04-16 13:55:00,39.34,39.39,39.34,39.39,16134.0,35.0689,35.1134,35.0689,35.1134,16134.0
2018-04-16 14:00:00,39.38,39.42,39.32,39.33,46811.0,35.1045,35.1402,35.051,35.06,46811.0
2018-04-16 14:05:00,39.34,39.34,39.29,39.32,22575.0,35.0689,35.0689,35.0243,35.051,22575.0
2018-04-16 14:10:00,39.33,39.33,39.27,39.28,28607.0,35.06,35.06,35.0065,35.0154,28607.0
2018-04-16 14:15:00,39.28,39.32,39.27,39.28,44987.0,35.0154,35.051,35.0065,35.0154,44987.0
2018-04-16 14:20:00,39.27,39.32,39.27,39.31,16116.0,35.0065,35.051,35.0065,35.0421,16116.0
2018-04-16 14:25:00,39.32,39.32,39.26,39.29,32596.0,35.051,35.051,34.9976,35.0243,32596.0
2018-04-16 14:30:00,39.29,39.33,39.27,39.32,36521.0,35.0243,35.06,35.0065,35.051,36521.0
2018-04-16 14:35:00,39.33,39.35,39.31,39.34,39564.0,35.06,35.0778,35.0421,35.0689,39564.0
2018-04-16 14:40:00,39.35,39.37,39.29,39.33,38215.0,35.0778,35.0956,35.0243,35.06,38215.0
2018-04-16 14:45:00,39.32,39.34,39.3,39.32,30769.0,35.051,35.0689,35.0332,35.051,30769.0
2018-04-16 14:50:00,39.32,39.32,39.25,39.26,27769.0,35.051,35.051,34.9886,34.9976,27769.0
2018-04-16 14:55:00,39.26,39.29,39.24,39.27,60429.0,34.9976,35.0243,34.9797,35.0065,60429.0
2018-04-16 15:00:00,39.27,39.31,39.27,39.29,28638.0,35.0065,35.0421,35.0065,35.0243,28638.0
2018-04-16 15:05:00,39.29,39.29,39.24,39.27,52055.0,35.0243,35.0243,34.9797,35.0065,52055.0
2018-04-16 15:10:00,39.27,39.29,39.25,39.26,64155.0,35.0065,35.0243,34.9886,34.9976,64155.0
2018-04-16 15:15:00,39.26,39.27,39.23,39.23,68480.0,34.9976,35.0065,34.9708,34.9708,68480.0
2018-04-16 15:20:00,39.23,39.24,39.21,39.23,45946.0,34.9708,34.9797,34.953,34.9708,45946.0
2018-04-16 15:25:00,39.24,39.27,39.22,39.26,68261.0,34.9797,35.0065,34.9619,34.9976,68261.0
2018-04-16 15:30:00,39.25,39.27,39.24,39.26,70958.0,34.9886,35.0065,34.9797,34.9976,70958.0
2018-04-16 15:35:00,39.26,39.28,39.24,39.28,66961.0,34.9976,35.0154,34.9797,35.0154,66961.0
2018-04-16 15:40:00,39.28,39.32,39.26,39.32,85825.0,35.0154,35.051,34.9976,35.051,85825.0
2018-04-16 15:45:00,39.31,39.32,39.21,39.23,104118.0,35.0421,35.051,34.953,34.9708,104118.0
2018-04-16 15:50:00,39.23,39.26,39.22,39.23,134412.0,34.9708,34.9976,34.9619,34.9708,134412.0
2018-04-16 15:55:00,39.23,39.23,39.17,39.18,261056.0,34.9708,34.9708,34.9173,34.9262,261056.0
2018-04-17 09:30:00,39.64,39.65,39.39,39.44,238921.0,35.3363,35.3452,35.1134,35.158,238921.0
2018-04-17 09:35:00,39.43,39.45,39.18,39.27,114051.0,35.1491,35.1669,34.9262,35.0065,114051.0
2018-04-17 09:40:00,39.26,39.27,39.19,39.25,51274.0,34.9976,35.0065,34.9352,34.9886,51274.0
2018-04-17 09:45:00,39.25,39.32,39.21,39.22,105878.0,34.9886,35.051,34.953,34.9619,105878.0
2018-04-17 09:50:00,39.22,39.23,39.16,39.16,71439.0,34.9619,34.9708,34.9084,34.9084,71439.0
2018-04-17 09:55:00,39.16,39.18,39.08,39.16,95604.0,34.9084,34.9262,34.8371,34.9084,95604.0
2018-04-17 10:00:00,39.16,39.25,39.16,39.23,72698.0,34.9084,34.9886,34.9084,34.9708,72698.0
2018-04-17 10:05:00,39.23,39.29,39.2,39.24,70913.0,34.9708,35.0243,34.9441,34.9797,70913.0
2018-04-17 10:10:00,39.23,39.26,39.2,39.2,64680.0,34.9708,34.9976,34.9441,34.9441,64680.0
2018-04-17 10:15:00,39.21,39.28,39.2,39.25,46360.0,34.953,35.0154,34.9441,34.9886,46360.0
2018-04-17 10:20:00,39.24,39.34,39.22,39.31,104597.0,34.9797,35.0689,34.9619,35.0421,104597.0
2018-04-17 10:25:00,39.31,39.34,39.29,39.3,62359.0,35.0421,35.0689,35.0243,35.0332,62359.0
2018-04-17 10:30:00,39.29,39.35,39.28,39.33,84465.0,35.0243,35.0778,35.0154,35.06,84465.0
2018-04-17 10:35:00,39.32,39.36,39.28,39.33,175537.0,35.051,35.0867,35.0154,35.06,175537.0
2018-04-17 10:40:00,39.34,39.34,39.27,39.28,23901.0,35.0689,35.0689,35.0065,35.0154,23901.0
2018-04-17 10:45:00,39.27,39.28,39.21,39.22,40277.0,35.0065,35.0154,34.953,34.9619,40277.0
2018-04-17 10:50:00,39.23,39.29,39.21,39.29,98023.0,34.9708,35.0243,34.953,35.0243,98023.0
2018-04-17 10:55:00,39.29,39.33,39.26,39.26,97516.0,35.0243,35.06,34.9976,34.9976,97516.0
2018-04-17 11:00:00,39.26,39.3,39.26,39.3,14332.0,34.9976,35.0332,34.9976,35.0332,14332.0
2018-04-17 11:05:00,39.29,39.29,39.22,39.24,43219.0,35.0243,35.0243,34.9619,34.9797,43219.0
2018-04-17 11:10:00,39.24,39.3,39.24,39.26,33555.0,34.9797,35.0332,34.9797,34.9976,33555.0
2018-04-17 11:15:00,39.26,39.26,39.24,39.25,21487.0,34.9976,34.9976,34.9797,34.9886,21487.0
2018-04-17 11:20:00,39.25,39.29,39.22,39.27,168199.0,34.9886,35.0243,34.9619,35.0065,168199.0
2018-04-17 11:25:00,39.27,39.27,39.24,39.26,40077.0,35.0065,35.0065,34.9797,34.9976,40077.0
2018-04-17 11:30:00,39.25,39.26,39.24,39.26,36755.0,34.9886,34.9976,34.9797,34.9976,36755.0
2018-04-17 11:35:00,39.25,39.31,39.25,39.29,84810.0,34.9886,35.0421,34.9886,35.0243,84810.0
2018-04-17 11:40:00,39.29,39.3,39.24,39.25,43086.0,35.0243,35.0332,34.9797,34.9886,43086.0
2018-04-17 11:45:00,39.24,39.28,39.23,39.27,22518.0,34.9797,35.0154,34.9708,35.0065,22518.0
2018-04-17 11:50:00,39.27,39.28,39.24,39.28,46350.0,35.0065,35.0154,34.9797,35.0154,46350.0
2018-04-17 11:55:00,39.28,39.29,39.23,39.23,29012.0,35.0154,35.0243,34.9708,34.9708,29012.0
2018-04-17 12:00:00,39.24,39.27,39.22,39.24,19749.0,34.9797,35.0065,34.9619,34.9797,19749.0
2018-04-17 12:05:00,39.23,39.28,39.23,39.26,28246.0,34.9708,35.0154,34.9708,34.9976,28246.0
2018-04-17 12:10:00,39.27,39.28,39.24,39.26,23939.0,35.0065,35.0154,34.9797,34.9976,23939.0
2018-04-17 12:15:00,39.25,39.27,39.23,39.25,59600.0,34.9886,35.0065,34.9708,34.9886,59600.0
2018-04-17 12:20:00,39.25,39.28,39.23,39.24,47687.0,34.9886,35.0154,34.9708,34.9797,47687.0
2018-04-17 12:25:00,39.26,39.3,39.25,39.28,21001.0,34.9976,35.0332,34.9886,35.0154,21001.0
2018-04-17 12:30:00,39.28,39.29,39.25,39.25,53809.0,35.0154,35.0243,34.9886,34.9886,53809.0
2018-04-17 12:35:00,39.24,39.26,39.2,39.26,89756.0,34.9797,34.9976,34.9441,34.9976,89756.0
2018-04-17 12:40:00,39.26,39.28,39.23,39.25,18787.0,34.9976,35.0154,34.9708,34.9886,18787.0
2018-04-17 12:45:00,39.25,39.26,39.22,39.23,20756.0,34.9886,34.9976,34.9619,34.9708,20756.0
2018-04-17 12:50:00,39.23,39.26,39.22,39.24,50347.0,34.9708,34.9976,34.9619,34.9797,50347.0
2018-04-17 12:55:00,39.23,39.25,39.21,39.23,21331.0,34.9708,34.9886,34.953,34.9708,21331.0
2018-04-17 13:00:00,39.22,39.26,39.2,39.26,77032.0,34.9619,34.9976,34.9441,34.9976,77032.0
2018-04-17 13:05:00,39.26,39.31,39.26,39.28,29611.0,34.9976,35.0421,34.9976,35.0154,29611.0
2018-04-17 13:10:00,39.27,39.32,39.27,39.29,18475.0,35.0065,35.051,35.0065,35.0243,18475.0
2018-04-17 13:15:00,39.29,39.29,39.19,39.23,53484.0,35.0243,35.0243,34.9352,34.9708,53484.0
2018-04-17 13:20:00,39.23,39.25,39.21,39.25,15628.0,34.9708,34.9886,34.953,34.9886,15628.0
2018-04-17 13:25:00,39.25,39.27,39.24,39.27,11871.0,34.9886,35.0065,34.9797,35.0065,11871.0
2018-04-17 13:30:00,39.27,39.28,39.23,39.28,27985.0,35.0065,35.0154,34.9708,35.0154,27985.0
2018-04-17 13:35:00,39.27,39.3,39.27,39.29,36465.0,35.0065,35.0332,35.0065,35.0243,36465.0
2018-04-17 13:40:00,39.29,39.3,39.27,39.29,32482.0,35.0243,35.0332,35.0065,35.0243,32482.0
2018-04-17 13:45:00,39.29,39.31,39.23,39.23,39804.0,35.0243,35.0421,34.9708,34.9708,39804.0
2018-04-17 13:50:00,39.24,39.25,39.2,39.25,23217.0,34.9797,34.9886,34.9441,34.9886,23217.0
2018-04-17 13:55:00,39.24,39.3,39.24,39.27,26450.0,34.9797,35.0332,34.9797,35.0065,26450.0
2018-04-17 14:00:00,39.27,39.34,39.27,39.32,53672.0,35.0065,35.0689,35.0065,35.051,53672.0
2018-04-17 14:05:00,39.32,39.32,39.27,39.29,24864.0,35.051,35.051,35.0065,35.0243,24864.0
2018-04-17 14:10:00,39.29,39.29,39.25,39.27,27396.0,35.0243,35.0243,34.9886,35.0065,27396.0
2018-04-17 14:15:00,39.27,39.29,39.25,39.26,40093.0,35.0065,35.0243,34.9886,34.9976,40093.0
2018-04-17 14:20:00,39.26,39.26,39.2,39.22,32689.0,34.9976,34.9976,34.9441,34.9619,32689.0
2018-04-17 14:25:00,39.21,39.24,39.17,39.22,46506.0,34.953,34.9797,34.9173,34.9619,46506.0
2018-04-17 14:30:00,39.23,39.24,39.2,39.22,37957.0,34.9708,34.9797,34.9441,34.9619,37957.0
2018-04-17 14:35:00,39.22,39.24,39.21,39.23,32407.0,34.9619,34.9797,34.953,34.9708,32407.0
2018-04-17 14:40:00,39.22,39.24,39.21,39.22,46136.0,34.9619,34.9797,34.953,34.9619,46136.0
2018-04-17 14:45:00,39.23,39.26,39.2,39.21,65973.0,34.9708,34.9976,34.9441,34.953,65973.0
2018-04-17 14:50:00,39.22,39.23,39.17,39.17,41065.0,34.9619,34.9708,34.9173,34.9173,41065.0
2018-04-17 14:55:00,39.18,39.23,39.17,39.23,35654.0,34.9262,34.9708,34.9173,34.9708,35654.0
2018-04-17 15:00:00,39.23,39.23,39.18,39.19,107100.0,34.9708,34.9708,34.9262,34.9352,107100.0
2018-04-17 15:05:00,39.2,39.26,39.19,39.25,57296.0,34.9441,34.9976,34.9352,34.9886,57296.0
2018-04-17 15:10:00,39.25,39.28,39.24,39.25,57542.0,34.9886,35.0154,34.9797,34.9886,57542.0
2018-04-17 15:15:00,39.24,39.33,39.23,39.32,45138.0,34.9797,35.06,34.9708,35.051,45138.0
2018-04-17 15:20:00,39.32,39.34,39.28,39.29,68842.0,35.051,35.0689,35.0154,35.0243,68842.0
2018-04-17 15:25:00,39.29,39.31,39.26,39.27,44012.0,35.0243,35.0421,34.9976,35.0065,44012.0
2018-04-17 15:30:00,39.28,39.34,39.28,39.33,44492.0,35.0154,35.0689,35.0154,35.06,44492.0
2018-04-17 15:35:00,39.33,39.34,39.27,39.28,128030.0,35.06,35.0689,35.0065,35.0154,128030.0
2018-04-17 15:40:00,39.27,39.33,39.24,39.31,110030.0,35.0065,35.06,34.9797,35.0421,110030.0
2018-04-17 15:45:00,39.31,39.32,39.27,39.28,72884.0,35.0421,35.051,35.0065,35.0154,72884.0
2018-04-17 15:50:00,39.28,39.29,39.24,39.25,94646.0,35.0154,35.0243,34.9797,34.9886,94646.0
2018-04-17 15:55:00,39.25,39.25,39.21,39.21,292371.0,34.9886,34.9886,34.953,34.953,292371.0
2018-04-18 09:30:00,39.24,39.4,39.23,39.33,270123.0,34.9797,35.1224,34.9708,35.06,270123.0
2018-04-18 09:35:00,39.33,39.52,39.32,39.49,128110.0,35.06,35.2293,35.051,35.2026,128110.0
2018-04-18 09:40:00,39.5,39.63,39.49,39.62,74765.0,35.2115,35.3274,35.2026,35.3185,74765.0
2018-04-18 09:45:00,39.62,39.67,39.61,39.63,92179.0,35.3185,35.363,35.3096,35.3274,92179.0
2018-04-18 09:50:00,39.65,39.67,39.53,39.55,40003.0,35.3452,35.363,35.2382,35.2561,40003.0
2018-04-18 09:55:00,39.56,39.57,39.48,39.48,43032.0,35.265,35.2739,35.1937,35.1937,43032.0
2018-04-18 10:00:00,39.49,39.49,39.34,39.35,80586.0,35.2026,35.2026,35.0689,35.0778,80586.0
2018-04-18 10:05:00,39.35,39.35,39.26,39.31,97238.0,35.0778,35.0778,34.9976,35.0421,97238.0
2018-04-18 10:10:00,39.31,39.31,39.21,39.23,53637.0,35.0421,35.0421,34.953,34.9708,53637.0
2018-04-18 10:15:00,39.24,39.32,39.23,39.29,50299.0,34.9797,35.051,34.9708,35.0243,50299.0
2018-04-18 10:20:00,39.29,39.35,39.27,39.34,66412.0,35.0243,35.0778,35.0065,35.0689,66412.0
2018-04-18 10:25:00,39.34,39.35,39.3,39.34,26354.0,35.0689,35.0778,35.0332,35.0689,26354.0
2018-04-18 10:30:00,39.34,39.34,39.3,39.32,65721.0,35.0689,35.0689,35.0332,35.051,65721.0
2018-04-18 10:35:00,39.31,39.37,39.29,39.33,38711.0,35.0421,35.0956,35.0243,35.06,38711.0
2018-04-18 10:40:00,39.33,39.37,39.31,39.32,31878.0,35.06,35.0956,35.0421,35.051,31878.0
2018-04-18 10:45:00,39.33,39.38,39.31,39.34,24410.0,35.06,35.1045,35.0421,35.0689,24410.0
2018-04-18 10:50:00,39.35,39.37,39.3,39.31,48194.0,35.0778,35.0956,35.0332,35.0421,48194.0
2018-04-18 10:55:00,39.3,39.32,39.26,39.3,85177.0,35.0332,35.051,34.9976,35.0332,85177.0
2018-04-18 11:00:00,39.29,39.35,39.26,39.35,113469.0,35.0243,35.0778,34.9976,35.0778,113469.0
2018-04-18 11:05:00,39.34,39.37,39.32,39.34,35945.0,35.0689,35.0956,35.051,35.0689,35945.0
2018-04-18 11:10:00,39.34,39.34,39.29,39.32,30382.0,35.0689,35.0689,35.0243,35.051,30382.0
2018-04-18 11:15:00,39.32,39.33,39.27,39.29,30679.0,35.051,35.06,35.0065,35.0243,30679.0
2018-04-18 11:20:00,39.29,39.29,39.25,39.25,16972.0,35.0243,35.0243,34.9886,34.9886,16972.0
2018-04-18 11:25:00,39.25,39.3,39.24,39.27,24837.0,34.9886,35.0332,34.9797,35.0065,24837.0
2018-04-18 11:30:00,39.27,39.29,39.24,39.28,48459.0,35.0065,35.0243,34.9797,35.0154,48459.0
2018-04-18 11:35:00,39.27,39.29,39.25,39.27,36914.0,35.0065,35.0243,34.9886,35.0065,36914.0
2018-04-18 11:40:00,39.27,39.28,39.22,39.24,82199.0,35.0065,35.0154,34.9619,34.9797,82199.0
2018-04-18 11:45:00,39.24,39.24,39.2,39.2,20000.0,34.9797,34.9797,34.9441,34.9441,20000.0
2018-04-18 11:50:00,39.21,39.22,39.17,39.22,35387.0,34.953,34.9619,34.9173,34.9619,35387.0
2018-04-18 11:55:00,39.23,39.25,39.2,39.21,51656.0,34.9708,34.9886,34.9441,34.953,51656.0
2018-04-18 12:00:00,39.21,39.26,39.21,39.25,49649.0,34.953,34.9976,34.953,34.9886,49649.0
2018-04-18 12:05:00,39.24,39.24,39.21,39.22,37382.0,34.9797,34.9797,34.953,34.9619,37382.0
2018-04-18 12:10:00,39.22,39.25,39.2,39.24,21881.0,34.9619,34.9886,34.9441,34.9797,21881.0
2018-04-18 12:15:00,39.24,39.29,39.23,39.26,33808.0,34.9797,35.0243,34.9708,34.9976,33808.0
2018-04-18 12:20:00,39.27,39.27,39.21,39.24,37857.0,35.0065,35.0065,34.953,34.9797,37857.0
2018-04-18 12:25:00,39.23,39.24,39.21,39.23,31668.0,34.9708,34.9797,34.953,34.9708,31668.0
2018-04-18 12:30:00,39.22,39.23,39.2,39.2,17747.0,34.9619,34.9708,34.9441,34.9441,17747.0
2018-04-18 12:35:00,39.19,39.2,39.16,39.17,23331.0,34.9352,34.9441,34.9084,34.9173,23331.0
2018-04-18 12:40:00,39.16,39.19,39.15,39.16,47127.0,34.9084,34.9352,34.8995,34.9084,47127.0
2018-04-18 12:45:00,39.17,39.18,39.12,39.13,56459.0,34.9173,34.9262,34.8728,34.8817,56459.0
2018-04-18 12:50:00,39.13,39.19,39.12,39.16,59237.0,34.8817,34.9352,34.8728,34.9084,59237.0
2018-04-18 12:55:00,39.16,39.19,39.15,39.15,27509.0,34.9084,34.9352,34.8995,34.8995,27509.0
2018-04-18 13:00:00,39.15,39.18,39.14,39.17,33823.0,34.8995,34.9262,34.8906,34.9173,33823.0
2018-04-18 13:05:00,39.17,39.19,39.16,39.17,17304.0,34.9173,34.9352,34.9084,34.9173,17304.0
2018-04-18 13:10:00,39.18,39.21,39.17,39.21,32358.0,34.9262,34.953,34.9173,34.953,32358.0
2018-04-18 13:15:00,39.21,39.25,39.18,39.25,67929.0,34.953,34.9886,34.9262,34.9886,67929.0
2018-04-18 13:20:00,39.25,39.25,39.19,39.2,65006.0,34.9886,34.9886,34.9352,34.9441,65006.0
2018-04-18 13:25:00,39.2,39.22,39.16,39.18,32076.0,34.9441,34.9619,34.9084,34.9262,32076.0
2018-04-18 13:30:00,39.18,39.2,39.15,39.19,9000.0,34.9262,34.9441,34.8995,34.9352,9000.0
2018-04-18 13:35:00,39.19,39.23,39.18,39.21,19652.0,34.9352,34.9708,34.9262,34.953,19652.0
2018-04-18 13:40:00,39.2,39.2,39.16,39.16,17850.0,34.9441,34.9441,34.9084,34.9084,17850.0
2018-04-18 13:45:00,39.17,39.18,39.13,39.14,56526.0,34.9173,34.9262,34.8817,34.8906,56526.0
2018-04-18 13:50:00,39.14,39.19,39.13,39.17,28083.0,34.8906,34.9352,34.8817,34.9173,28083.0
2018-04-18 13:55:00,39.16,39.17,39.13,39.15,18267.0,34.9084,34.9173,34.8817,34.8995,18267.0
2018-04-18 14:00:00,39.15,39.17,39.12,39.15,35553.0,34.8995,34.9173,34.8728,34.8995,35553.0
2018-04-18 14:05:00,39.16,39.19,39.15,39.15,104068.0,34.9084,34.9352,34.8995,34.8995,104068.0
2018-04-18 14:10:00,39.16,39.18,39.15,39.16,39689.0,34.9084,34.9262,34.8995,34.9084,39689.0
2018-04-18 14:15:00,39.16,39.17,39.14,39.16,23941.0,34.9084,34.9173,34.8906,34.9084,23941.0
2018-04-18 14:20:00,39.16,39.17,39.12,39.13,47391.0,34.9084,34.9173,34.8728,34.8817,47391.0
2018-04-18 14:25:00,39.12,39.16,39.12,39.16,69149.0,34.8728,34.9084,34.8728,34.9084,69149.0
2018-04-18 14:30:00,39.16,39.18,39.14,39.14,256390.0,34.9084,34.9262,34.8906,34.8906,256390.0
2018-04-18 14:35:00,39.14,39.14,39.04,39.04,58435.0,34.8906,34.8906,34.8014,34.8014,58435.0
2018-04-18 14:40:00,39.05,39.05,38.98,39.05,104733.0,34.8104,34.8104,34.7479,34.8104,104733.0
2018-04-18 14:45:00,39.05,39.08,39.02,39.06,28251.0,34.8104,34.8371,34.7836,34.8193,28251.0
2018-04-18 14:50:00,39.05,39.09,39.04,39.07,56625.0,34.8104,34.846,34.8014,34.8282,56625.0
2018-04-18 14:55:00,39.08,39.08,39.01,39.02,29442.0,34.8371,34.8371,34.7747,34.7836,29442.0
2018-04-18 15:00:00,39.02,39.05,38.99,39.05,40720.0,34.7836,34.8104,34.7569,34.8104,40720.0
2018-04-18 15:05:00,39.05,39.07,38.99,39.05,290071.0,34.8104,34.8282,34.7569,34.8104,290071.0
2018-04-18 15:10:00,39.05,39.08,39.04,39.04,45560.0,34.8104,34.8371,34.8014,34.8014,45560.0
2018-04-18 15:15:00,39.03,39.04,39.02,39.04,64299.0,34.7925,34.8014,34.7836,34.8014,64299.0
2018-04-18 15:20:00,39.04,39.06,39.0,39.01,75114.0,34.8014,34.8193,34.7658,34.7747,75114.0
2018-04-18 15:25:00,39.0,39.03,38.96,38.97,260673.0,34.7658,34.7925,34.7301,34.739,260673.0
2018-04-18 15:30:00,38.98,38.99,38.94,38.96,110342.0,34.7479,34.7569,34.7123,34.7301,110342.0
2018-04-18 15:35:00,38.96,39.0,38.96,38.98,90195.0,34.7301,34.7658,34.7301,34.7479,90195.0
2018-04-18 15:40:00,38.97,38.98,38.93,38.96,115316.0,34.739,34.7479,34.7034,34.7301,115316.0
2018-04-18 15:45:00,38.96,38.96,38.91,38.91,176460.0,34.7301,34.7301,34.6855,34.6855,176460.0
2018-04-18 15:50:00,38.91,38.94,38.91,38.92,163266.0,34.6855,34.7123,34.6855,34.6945,163266.0
2018-04-18 15:55:00,38.92,38.95,38.9,38.93,270723.0,34.6945,34.7212,34.6766,34.7034,270723.0
2018-04-19 09:30:00,38.71,38.91,38.61,38.65,200475.0,34.5073,34.6855,34.4181,34.4538,200475.0
2018-04-19 09:35:00,38.65,38.72,38.61,38.62,51882.0,34.4538,34.5162,34.4181,34.427,51882.0
2018-04-19 09:40:00,38.62,38.64,38.45,38.57,69970.0,34.427,34.4449,34.2755,34.3825,69970.0
2018-04-19 09:45:00,38.56,38.6,38.53,38.54,45223.0,34.3735,34.4092,34.3468,34.3557,45223.0
2018-04-19 09:50:00,38.53,38.53,38.44,38.46,113659.0,34.3468,34.3468,34.2666,34.2844,113659.0
2018-04-19 09:55:00,38.45,38.51,38.42,38.48,109042.0,34.2755,34.329,34.2487,34.3022,109042.0
2018-04-19 10:00:00,38.48,38.48,38.39,38.42,129220.0,34.3022,34.3022,34.222,34.2487,129220.0
2018-04-19 10:05:00,38.41,38.46,38.38,38.4,94949.0,34.2398,34.2844,34.2131,34.2309,94949.0
2018-04-19 10:10:00,38.39,38.51,38.37,38.5,64063.0,34.222,34.329,34.2042,34.3201,64063.0
2018-04-19 10:15:00,38.5,38.52,38.42,38.43,191556.0,34.3201,34.3379,34.2487,34.2577,191556.0
2018-04-19 10:20:00,38.43,38.46,38.42,38.45,55008.0,34.2577,34.2844,34.2487,34.2755,55008.0
2018-04-19 10:25:00,38.45,38.52,38.44,38.48,67040.0,34.2755,34.3379,34.2666,34.3022,67040.0
2018-04-19 10:30:00,38.49,38.52,38.46,38.51,43208.0,34.3111,34.3379,34.2844,34.329,43208.0
2018-04-19 10:35:00,38.52,38.55,38.45,38.5,74183.0,34.3379,34.3646,34.2755,34.3201,74183.0
2018-04-19 10:40:00,38.5,38.51,38.44,38.45,30340.0,34.3201,34.329,34.2666,34.2755,30340.0
2018-04-19 10:45:00,38.45,38.5,38.4,38.4,43493.0,34.2755,34.3201,34.2309,34.2309,43493.0
2018-04-19 10:50:00,38.4,38.42,38.26,38.27,197126.0,34.2309,34.2487,34.1061,34.115,197126.0
2018-04-19 10:55:00,38.27,38.28,38.18,38.2,83748.0,34.115,34.1239,34.0348,34.0526,83748.0
2018-04-19 11:00:00,38.21,38.24,38.17,38.23,104220.0,34.0615,34.0883,34.0259,34.0794,104220.0
2018-04-19 11:05:00,38.23,38.26,38.1,38.12,98100.0,34.0794,34.1061,33.9635,33.9813,98100.0
2018-04-19 11:10:00,38.12,38.14,38.04,38.05,195335.0,33.9813,33.9991,33.91,33.9189,195335.0
2018-04-19 11:15:00,38.06,38.07,38.02,38.06,106309.0,33.9278,33.9367,33.8922,33.9278,106309.0
2018-04-19 11:20:00,38.05,38.07,38.02,38.07,184398.0,33.9189,33.9367,33.8922,33.9367,184398.0
2018-04-19 11:25:00,38.07,38.13,38.04,38.12,153022.0,33.9367,33.9902,33.91,33.9813,153022.0
2018-04-19 11:30:00,38.13,38.13,38.04,38.05,59752.0,33.9902,33.9902,33.91,33.9189,59752.0
2018-04-19 11:35:00,38.06,38.1,38.04,38.09,52547.0,33.9278,33.9635,33.91,33.9546,52547.0
2018-04-19 11:40:00,38.09,38.11,38.01,38.01,98631.0,33.9546,33.9724,33.8833,33.8833,98631.0
2018-04-19 11:45:00,38.01,38.02,37.95,37.98,138089.0,33.8833,33.8922,33.8298,33.8565,138089.0
2018-04-19 11:50:00,37.98,37.99,37.86,37.87,110381.0,33.8565,33.8654,33.7495,33.7585,110381.0
2018-04-19 11:55:00,37.87,37.87,37.77,37.78,122875.0,33.7585,33.7585,33.6693,33.6782,122875.0
2018-04-19 12:00:00,37.78,37.81,37.76,37.77,205095.0,33.6782,33.705,33.6604,33.6693,205095.0
2018-04-19 12:05:00,37.78,37.78,37.6,37.64,293410.0,33.6782,33.6782,33.5178,33.5534,293410.0
2018-04-19 12:10:00,37.64,37.68,37.61,37.61,122354.0,33.5534,33.5891,33.5267,33.5267,122354.0
2018-04-19 12:15:00,37.62,37.66,37.6,37.64,155689.0,33.5356,33.5713,33.5178,33.5534,155689.0
2018-04-19 12:20:00,37.64,37.65,37.54,37.55,159359.0,33.5534,33.5623,33.4643,33.4732,159359.0
2018-04-19 12:25:00,37.56,37.64,37.55,37.64,93364.0,33.4821,33.5534,33.4732,33.5534,93364.0
2018-04-19 12:30:00,37.64,37.69,37.64,37.68,62379.0,33.5534,33.598,33.5534,33.5891,62379.0
2018-04-19 12:35:00,37.67,37.74,37.66,37.7,68787.0,33.5802,33.6426,33.5713,33.6069,68787.0
2018-04-19 12:40:00,37.69,37.69,37.6,37.6,114299.0,33.598,33.598,33.5178,33.5178,114299.0
2018-04-19 12:45:00,37.61,37.67,37.59,37.65,63023.0,33.5267,33.5802,33.5089,33.5623,63023.0
2018-04-19 12:50:00,37.65,37.65,37.58,37.59,54458.0,33.5623,33.5623,33.4999,33.5089,54458.0
2018-04-19 12:55:00,37.58,37.59,37.54,37.56,97407.0,33.4999,33.5089,33.4643,33.4821,97407.0
2018-04-19 13:00:00,37.56,37.57,37.51,37.52,109409.0,33.4821,33.491,33.4375,33.4465,109409.0
2018-04-19 13:05:00,37.52,37.54,37.45,37.47,116584.0,33.4465,33.4643,33.3841,33.4019,116584.0
2018-04-19 13:10:00,37.47,37.49,37.44,37.48,65521.0,33.4019,33.4197,33.3751,33.4108,65521.0
2018-04-19 13:15:00,37.49,37.5,37.45,37.46,81798.0,33.4197,33.4286,33.3841,33.393,81798.0
2018-04-19 13:20:00,37.47,37.54,37.42,37.48,94266.0,33.4019,33.4643,33.3573,33.4108,94266.0
2018-04-19 13:25:00,37.49,37.52,37.48,37.49,45000.0,33.4197,33.4465,33.4108,33.4197,45000.0
2018-04-19 13:30:00,37.5,37.53,37.49,37.49,88304.0,33.4286,33.4554,33.4197,33.4197,88304.0
2018-04-19 13:35:00,37.48,37.56,37.48,37.55,85593.0,33.4108,33.4821,33.4108,33.4732,85593.0
2018-04-19 13:40:00,37.56,37.66,37.55,37.65,54981.0,33.4821,33.5713,33.4732,33.5623,54981.0
2018-04-19 13:45:00,37.64,37.66,37.6,37.62,74535.0,33.5534,33.5713,33.5178,33.5356,74535.0
2018-04-19 13:50:00,37.62,37.67,37.61,37.67,67912.0,33.5356,33.5802,33.5267,33.5802,67912.0
2018-04-19 13:55:00,37.68,37.68,37.65,37.66,80386.0,33.5891,33.5891,33.5623,33.5713,80386.0
2018-04-19 14:00:00,37.67,37.69,37.63,37.63,73539.0,33.5802,33.598,33.5445,33.5445,73539.0
2018-04-19 14:05:00,37.63,37.74,37.63,37.7,80911.0,33.5445,33.6426,33.5445,33.6069,80911.0
2018-04-19 14:10:00,37.69,37.71,37.65,37.67,47007.0,33.598,33.6158,33.5623,33.5802,47007.0
2018-04-19 14:15:00,37.67,37.72,37.66,37.7,36687.0,33.5802,33.6247,33.5713,33.6069,36687.0
2018-04-19 14:20:00,37.7,37.72,37.65,37.67,56323.0,33.6069,33.6247,33.5623,33.5802,56323.0
2018-04-19 14:25:00,37.67,37.67,37.62,37.65,62014.0,33.5802,33.5802,33.5356,33.5623,62014.0
2018-04-19 14:30:00,37.65,37.68,37.63,37.68,76303.0,33.5623,33.5891,33.5445,33.5891,76303.0
2018-04-19 14:35:00,37.69,37.74,37.65,37.73,28763.0,33.598,33.6426,33.5623,33.6337,28763.0
2018-04-19 14:40:00,37.74,37.78,37.72,37.77,61303.0,33.6426,33.6782,33.6247,33.6693,61303.0
2018-04-19 14:45:00,37.77,37.78,37.74,37.75,76068.0,33.6693,33.6782,33.6426,33.6515,76068.0
2018-04-19 14:50:00,37.75,37.76,37.71,37.74,66149.0,33.6515,33.6604,33.6158,33.6426,66149.0
2018-04-19 14:55:00,37.74,37.76,37.71,37.72,57636.0,33.6426,33.6604,33.6158,33.6247,57636.0
2018-04-19 15:00:00,37.73,37.74,37.68,37.71,63163.0,33.6337,33.6426,33.5891,33.6158,63163.0
2018-04-19 15:05:00,37.71,37.73,37.7,37.71,70534.0,33.6158,33.6337,33.6069,33.6158,70534.0
2018-04-19 15:10:00,37.7,37.73,37.69,37.72,53827.0,33.6069,33.6337,33.598,33.6247,53827.0
2018-04-19 15:15:00,37.71,37.73,37.67,37.72,58607.0,33.6158,33.6337,33.5802,33.6247,58607.0
2018-04-19 15:20:00,37.72,37.73,37.69,37.7,51391.0,33.6247,33.6337,33.598,33.6069,51391.0
2018-04-19 15:25:00,37.7,37.71,37.66,37.67,59430.0,33.6069,33.6158,33.5713,33.5802,59430.0
2018-04-19 15:30:00,37.67,37.69,37.63,37.66,343774.0,33.5802,33.598,33.5445,33.5713,343774.0
2018-04-19 15:35:00,37.66,37.77,37.66,37.75,356477.0,33.5713,33.6693,33.5713,33.6515,356477.0
2018-04-19 15:40:00,37.75,37.77,37.69,37.72,288959.0,33.6515,33.6693,33.598,33.6247,288959.0
2018-04-19 15:45:00,37.72,37.75,37.67,37.75,351513.0,33.6247,33.6515,33.5802,33.6515,351513.0
2018-04-19 15:50:00,37.75,37.8,37.74,37.79,239989.0,33.6515,33.6961,33.6426,33.6871,239989.0
2018-04-19 15:55:00,37.78,37.8,37.75,37.77,371337.0,33.6782,33.6961,33.6515,33.6693,371337.0
2018-04-20 09:30:00,37.75,37.96,37.68,37.75,619605.0,33.6515,33.8387,33.5891,33.6515,619605.0
2018-04-20 09:35:00,37.75,37.85,37.67,37.83,160767.0,33.6515,33.7406,33.5802,33.7228,160767.0
2018-04-20 09:40:00,37.81,37.89,37.81,37.83,136344.0,33.705,33.7763,33.705,33.7228,136344.0
2018-04-20 09:45:00,37.84,37.95,37.78,37.95,68640.0,33.7317,33.8298,33.6782,33.8298,68640.0
2018-04-20 09:50:00,37.95,38.01,37.91,37.92,72303.0,33.8298,33.8833,33.7941,33.803,72303.0
2018-04-20 09:55:00,37.93,38.01,37.88,37.92,76895.0,33.8119,33.8833,33.7674,33.803,76895.0
2018-04-20 10:00:00,37.93,37.94,37.85,37.86,65327.0,33.8119,33.8209,33.7406,33.7495,65327.0
2018-04-20 10:05:00,37.86,37.89,37.81,37.84,71709.0,33.7495,33.7763,33.705,33.7317,71709.0
2018-04-20 10:10:00,37.84,37.9,37.81,37.88,55986.0,33.7317,33.7852,33.705,33.7674,55986.0
2018-04-20 10:15:00,37.88,37.93,37.84,37.93,60502.0,33.7674,33.8119,33.7317,33.8119,60502.0
2018-04-20 10:20:00,37.93,37.94,37.88,37.93,39929.0,33.8119,33.8209,33.7674,33.8119,39929.0
2018-04-20 10:25:00,37.94,37.96,37.86,37.89,94621.0,33.8209,33.8387,33.7495,33.7763,94621.0
2018-04-20 10:30:00,37.89,37.94,37.86,37.9,107316.0,33.7763,33.8209,33.7495,33.7852,107316.0
2018-04-20 10:35:00,37.9,37.91,37.86,37.9,36413.0,33.7852,33.7941,33.7495,33.7852,36413.0
2018-04-20 10:40:00,37.9,37.91,37.84,37.89,45973.0,33.7852,33.7941,33.7317,33.7763,45973.0
2018-04-20 10:45:00,37.89,37.9,37.78,37.78,51506.0,33.7763,33.7852,33.6782,33.6782,51506.0
2018-04-20 10:50:00,37.78,37.81,37.69,37.72,77211.0,33.6782,33.705,33.598,33.6247,77211.0
2018-04-20 10:55:00,37.71,37.72,37.65,37.66,108548.0,33.6158,33.6247,33.5623,33.5713,108548.0
2018-04-20 11:00:00,37.66,37.67,37.54,37.59,65096.0,33.5713,33.5802,33.4643,33.5089,65096.0
2018-04-20 11:05:00,37.58,37.59,37.53,37.54,50349.0,33.4999,33.5089,33.4554,33.4643,50349.0
2018-04-20 11:10:00,37.53,37.57,37.46,37.56,86070.0,33.4554,33.491,33.393,33.4821,86070.0
2018-04-20 11:15:00,37.55,37.59,37.52,37.58,60333.0,33.4732,33.5089,33.4465,33.4999,60333.0
2018-04-20 11:20:00,37.58,37.6,37.51,37.56,49585.0,33.4999,33.5178,33.4375,33.4821,49585.0
2018-04-20 11:25:00,37.56,37.65,37.56,37.59,53543.0,33.4821,33.5623,33.4821,33.5089,53543.0
2018-04-20 11:30:00,37.59,37.74,37.59,37.74,45664.0,33.5089,33.6426,33.5089,33.6426,45664.0
2018-04-20 11:35:00,37.74,37.8,37.7,37.79,42490.0,33.6426,33.6961,33.6069,33.6871,42490.0
2018-04-20 11:40:00,37.79,37.82,37.76,37.76,65971.0,33.6871,33.7139,33.6604,33.6604,65971.0
2018-04-20 11:45:00,37.76,37.79,37.73,37.73,25427.0,33.6604,33.6871,33.6337,33.6337,25427.0
2018-04-20 11:50:00,37.73,37.77,37.71,37.73,63637.0,33.6337,33.6693,33.6158,33.6337,63637.0
2018-04-20 11:55:00,37.73,37.74,37.69,37.7,37917.0,33.6337,33.6426,33.598,33.6069,37917.0
2018-04-20 12:00:00,37.69,37.7,37.48,37.5,321477.0,33.598,33.6069,33.4108,33.4286,321477.0
2018-04-20 12:05:00,37.49,37.59,37.47,37.55,48459.0,33.4197,33.5089,33.4019,33.4732,48459.0
2018-04-20 12:10:00,37.55,37.6,37.5,37.52,89865.0,33.4732,33.5178,33.4286,33.4465,89865.0
2018-04-20 12:15:00,37.53,37.57,37.51,37.54,38699.0,33.4554,33.491,33.4375,33.4643,38699.0
2018-04-20 12:20:00,37.54,37.57,37.52,37.54,27563.0,33.4643,33.491,33.4465,33.4643,27563.0
2018-04-20 12:25:00,37.54,37.54,37.47,37.5,88602.0,33.4643,33.4643,33.4019,33.4286,88602.0
2018-04-20 12:30:00,37.5,37.53,37.45,37.51,66210.0,33.4286,33.4554,33.3841,33.4375,66210.0
2018-04-20 12:35:00,37.52,37.55,37.49,37.5,35307.0,33.4465,33.4732,33.4197,33.4286,35307.0
2018-04-20 12:40:00,37.49,37.52,37.46,37.51,27392.0,33.4197,33.4465,33.393,33.4375,27392.0
2018-04-20 12:45:00,37.51,37.55,37.46,37.49,35034.0,33.4375,33.4732,33.393,33.4197,35034.0
2018-04-20 12:50:00,37.48,37.52,37.47,37.52,35122.0,33.4108,33.4465,33.4019,33.4465,35122.0
2018-04-20 12:55:00,37.51,37.52,37.46,37.5,32255.0,33.4375,33.4465,33.393,33.4286,32255.0
2018-04-20 13:00:00,37.5,37.54,37.48,37.49,44048.0,33.4286,33.4643,33.4108,33.4197,44048.0
2018-04-20 13:05:00,37.49,37.52,37.48,37.5,43148.0,33.4197,33.4465,33.4108,33.4286,43148.0
2018-04-20 13:10:00,37.5,37.59,37.49,37.58,29713.0,33.4286,33.5089,33.4197,33.4999,29713.0
2018-04-20 13:15:00,37.58,37.6,37.56,37.58,31707.0,33.4999,33.5178,33.4821,33.4999,31707.0
2018-04-20 13:20:00,37.59,37.59,37.52,37.54,39888.0,33.5089,33.5089,33.4465,33.4643,39888.0
2018-04-20 13:25:00,37.55,37.62,37.54,37.6,51420.0,33.4732,33.5356,33.4643,33.5178,51420.0
2018-04-20 13:30:00,37.6,37.62,37.58,37.61,21462.0,33.5178,33.5356,33.4999,33.5267,21462.0
2018-04-20 13:35:00,37.61,37.71,37.61,37.7,42358.0,33.5267,33.6158,33.5267,33.6069,42358.0
2018-04-20 13:40:00,37.7,37.71,37.66,37.68,35331.0,33.6069,33.6158,33.5713,33.5891,35331.0
2018-04-20 13:45:00,37.68,37.69,37.64,37.65,19270.0,33.5891,33.598,33.5534,33.5623,19270.0
2018-04-20 13:50:00,37.65,37.71,37.63,37.7,24264.0,33.5623,33.6158,33.5445,33.6069,24264.0
2018-04-20 13:55:00,37.7,37.73,37.67,37.69,37689.0,33.6069,33.6337,33.5802,33.598,37689.0
2018-04-20 14:00:00,37.69,37.73,37.67,37.73,51173.0,33.598,33.6337,33.5802,33.6337,51173.0
2018-04-20 14:05:00,37.74,37.75,37.69,37.7,43873.0,33.6426,33.6515,33.598,33.6069,43873.0
2018-04-20 14:10:00,37.7,37.7,37.64,37.64,29207.0,33.6069,33.6069,33.5534,33.5534,29207.0
2018-04-20 14:15:00,37.65,37.69,37.64,37.66,44034.0,33.5623,33.598,33.5534,33.5713,44034.0
2018-04-20 14:20:00,37.66,37.67,37.6,37.66,32406.0,33.5713,33.5802,33.5178,33.5713,32406.0
2018-04-20 14:25:00,37.65,37.66,37.6,37.63,33171.0,33.5623,33.5713,33.5178,33.5445,33171.0
2018-04-20 14:30:00,37.62,37.64,37.56,37.57,36187.0,33.5356,33.5534,33.4821,33.491,36187.0
2018-04-20 14:35:00,37.56,37.57,37.53,37.55,44705.0,33.4821,33.491,33.4554,33.4732,44705.0
2018-04-20 14:40:00,37.56,37.59,37.55,37.55,23761.0,33.4821,33.5089,33.4732,33.4732,23761.0
2018-04-20 14:45:00,37.56,37.57,37.53,37.55,31341.0,33.4821,33.491,33.4554,33.4732,31341.0
2018-04-20 14:50:00,37.54,37.56,37.5,37.52,37383.0,33.4643,33.4821,33.4286,33.4465,37383.0
2018-04-20 14:55:00,37.52,37.56,37.51,37.54,33688.0,33.4465,33.4821,33.4375,33.4643,33688.0
2018-04-20 15:00:00,37.53,37.53,37.47,37.48,61935.0,33.4554,33.4554,33.4019,33.4108,61935.0
2018-04-20 15:05:00,37.48,37.48,37.41,37.41,82017.0,33.4108,33.4108,33.3484,33.3484,82017.0
2018-04-20 15:10:00,37.41,37.45,37.41,37.44,57305.0,33.3484,33.3841,33.3484,33.3751,57305.0
2018-04-20 15:15:00,37.44,37.44,37.35,37.35,72314.0,33.3751,33.3751,33.2949,33.2949,72314.0
2018-04-20 15:20:00,37.35,37.4,37.35,37.4,109612.0,33.2949,33.3395,33.2949,33.3395,109612.0
2018-04-20 15:25:00,37.41,37.42,37.37,37.42,61981.0,33.3484,33.3573,33.3127,33.3573,61981.0
2018-04-20 15:30:00,37.42,37.49,37.41,37.49,128321.0,33.3573,33.4197,33.3484,33.4197,128321.0
2018-04-20 15:35:00,37.49,37.54,37.48,37.52,127901.0,33.4197,33.4643,33.4108,33.4465,127901.0
2018-04-20 15:40:00,37.52,37.55,37.49,37.49,108597.0,33.4465,33.4732,33.4197,33.4197,108597.0
2018-04-20 15:45:00,37.49,37.53,37.47,37.52,141226.0,33.4197,33.4554,33.4019,33.4465,141226.0
2018-04-20 15:50:00,37.53,37.54,37.49,37.54,217657.0,33.4554,33.4643,33.4197,33.4643,217657.0
2018-04-20 15:55:00,37.54,37.62,37.52,37.62,637019.0,33.4643,33.5356,33.4465,33.5356,637019.0
2018-04-23 09:30:00,37.49,37.58,37.48,37.53,232030.0,33.4197,33.4999,33.4108,33.4554,232030.0
2018-04-23 09:35:00,37.53,37.57,37.5,37.52,72795.0,33.4554,33.491,33.4286,33.4465,72795.0
2018-04-23 09:40:00,37.53,37.54,37.43,37.48,152240.0,33.4554,33.4643,33.3662,33.4108,152240.0
2018-04-23 09:45:00,37.48,37.53,37.46,37.52,100093.0,33.4108,33.4554,33.393,33.4465,100093.0
2018-04-23 09:50:00,37.52,37.58,37.49,37.5,53593.0,33.4465,33.4999,33.4197,33.4286,53593.0
2018-04-23 09:55:00,37.51,37.67,37.5,37.67,40727.0,33.4375,33.5802,33.4286,33.5802,40727.0
2018-04-23 10:00:00,37.67,37.68,37.51,37.52,146823.0,33.5802,33.5891,33.4375,33.4465,146823.0
2018-04-23 10:05:00,37.52,37.62,37.51,37.61,58974.0,33.4465,33.5356,33.4375,33.5267,58974.0
2018-04-23 10:10:00,37.61,37.72,37.61,37.65,65504.0,33.5267,33.6247,33.5267,33.5623,65504.0
2018-04-23 10:15:00,37.65,37.71,37.64,37.69,33668.0,33.5623,33.6158,33.5534,33.598,33668.0
2018-04-23 10:20:00,37.69,37.75,37.67,37.74,48689.0,33.598,33.6515,33.5802,33.6426,48689.0
2018-04-23 10:25:00,37.74,37.76,37.72,37.73,71609.0,33.6426,33.6604,33.6247,33.6337,71609.0
2018-04-23 10:30:00,37.73,37.82,37.72,37.8,77259.0,33.6337,33.7139,33.6247,33.6961,77259.0
2018-04-23 10:35:00,37.8,37.8,37.7,37.73,52657.0,33.6961,33.6961,33.6069,33.6337,52657.0
2018-04-23 10:40:00,37.73,37.77,37.68,37.77,54288.0,33.6337,33.6693,33.5891,33.6693,54288.0
2018-04-23 10:45:00,37.77,37.82,37.76,37.77,45647.0,33.6693,33.7139,33.6604,33.6693,45647.0
2018-04-23 10:50:00,37.78,37.85,37.77,37.84,70427.0,33.6782,33.7406,33.6693,33.7317,70427.0
2018-04-23 10:55:00,37.85,37.89,37.82,37.86,55724.0,33.7406,33.7763,33.7139,33.7495,55724.0
2018-04-23 11:00:00,37.85,37.85,37.79,37.82,34792.0,33.7406,33.7406,33.6871,33.7139,34792.0
2018-04-23 11:05:00,37.81,37.87,37.81,37.86,45027.0,33.705,33.7585,33.705,33.7495,45027.0
2018-04-23 11:10:00,37.86,37.94,37.85,37.9,55818.0,33.7495,33.8209,33.7406,33.7852,55818.0
2018-04-23 11:15:00,37.9,37.93,37.88,37.89,40424.0,33.7852,33.8119,33.7674,33.7763,40424.0
2018-04-23 11:20:00,37.89,37.91,37.83,37.84,31559.0,33.7763,33.7941,33.7228,33.7317,31559.0
2018-04-23 11:25:00,37.84,37.84,37.78,37.84,40228.0,33.7317,33.7317,33.6782,33.7317,40228.0
2018-04-23 11:30:00,37.84,37.86,37.8,37.81,22966.0,33.7317,33.7495,33.6961,33.705,22966.0
2018-04-23 11:35:00,37.8,37.83,37.78,37.81,64867.0,33.6961,33.7228,33.6782,33.705,64867.0
2018-04-23 11:40:00,37.8,37.88,37.8,37.84,46466.0,33.6961,33.7674,33.6961,33.7317,46466.0
2018-04-23 11:45:00,37.84,37.85,37.77,37.77,36259.0,33.7317,33.7406,33.6693,33.6693,36259.0
2018-04-23 11:50:00,37.77,37.84,37.77,37.84,32046.0,33.6693,33.7317,33.6693,33.7317,32046.0
2018-04-23 11:55:00,37.84,37.9,37.84,37.89,72924.0,33.7317,33.7852,33.7317,33.7763,72924.0
2018-04-23 12:00:00,37.89,37.91,37.87,37.89,53416.0,33.7763,33.7941,33.7585,33.7763,53416.0
2018-04-23 12:05:00,37.89,37.92,37.88,37.9,41849.0,33.7763,33.803,33.7674,33.7852,41849.0
2018-04-23 12:10:00,37.89,37.91,37.88,37.9,43922.0,33.7763,33.7941,33.7674,33.7852,43922.0
2018-04-23 12:15:00,37.9,37.93,37.87,37.91,111328.0,33.7852,33.8119,33.7585,33.7941,111328.0
2018-04-23 12:20:00,37.91,37.94,37.89,37.93,89918.0,33.7941,33.8209,33.7763,33.8119,89918.0
2018-04-23 12:25:00,37.93,37.96,37.91,37.91,60673.0,33.8119,33.8387,33.7941,33.7941,60673.0
2018-04-23 12:30:00,37.91,37.93,37.86,37.88,40043.0,33.7941,33.8119,33.7495,33.7674,40043.0
2018-04-23 12:35:00,37.88,37.92,37.85,37.91,50987.0,33.7674,33.803,33.7406,33.7941,50987.0
2018-04-23 12:40:00,37.91,37.92,37.88,37.9,37710.0,33.7941,33.803,33.7674,33.7852,37710.0
2018-04-23 12:45:00,37.89,37.94,37.89,37.91,45716.0,33.7763,33.8209,33.7763,33.7941,45716.0
2018-04-23 12:50:00,37.9,37.92,37.89,37.91,42958.0,33.7852,33.803,33.7763,33.7941,42958.0
2018-04-23 12:55:00,37.92,37.93,37.89,37.92,36843.0,33.803,33.8119,33.7763,33.803,36843.0
2018-04-23 13:00:00,37.93,37.93,37.91,37.91,20579.0,33.8119,33.8119,33.7941,33.7941,20579.0
2018-04-23 13:05:00,37.91,37.92,37.86,37.86,25921.0,33.7941,33.803,33.7495,33.7495,25921.0
2018-04-23 13:10:00,37.86,37.88,37.84,37.87,35347.0,33.7495,33.7674,33.7317,33.7585,35347.0
2018-04-23 13:15:00,37.86,37.88,37.85,37.86,41836.0,33.7495,33.7674,33.7406,33.7495,41836.0
2018-04-23 13:20:00,37.86,37.87,37.82,37.83,33303.0,33.7495,33.7585,33.7139,33.7228,33303.0
2018-04-23 13:25:00,37.83,37.85,37.82,37.84,28687.0,33.7228,33.7406,33.7139,33.7317,28687.0
2018-04-23 13:30:00,37.84,37.85,37.79,37.79,24974.0,33.7317,33.7406,33.6871,33.6871,24974.0
2018-04-23 13:35:00,37.8,37.81,37.79,37.79,22896.0,33.6961,33.705,33.6871,33.6871,22896.0
2018-04-23 13:40:00,37.78,37.8,37.76,37.79,29142.0,33.6782,33.6961,33.6604,33.6871,29142.0
2018-04-23 13:45:00,37.79,37.84,37.78,37.83,42962.0,33.6871,33.7317,33.6782,33.7228,42962.0
2018-04-23 13:50:00,37.83,37.89,37.82,37.88,39663.0,33.7228,33.7763,33.7139,33.7674,39663.0
2018-04-23 13:55:00,37.87,37.89,37.86,37.89,38843.0,33.7585,33.7763,33.7495,33.7763,38843.0
2018-04-23 14:00:00,37.88,37.9,37.85,37.86,55796.0,33.7674,33.7852,33.7406,33.7495,55796.0
2018-04-23 14:05:00,37.86,37.86,37.73,37.75,54515.0,33.7495,33.7495,33.6337,33.6515,54515.0
2018-04-23 14:10:00,37.74,37.77,37.71,37.72,33891.0,33.6426,33.6693,33.6158,33.6247,33891.0
2018-04-23 14:15:00,37.71,37.73,37.7,37.72,31767.0,33.6158,33.6337,33.6069,33.6247,31767.0
2018-04-23 14:20:00,37.72,37.72,37.65,37.67,56305.0,33.6247,33.6247,33.5623,33.5802,56305.0
2018-04-23 14:25:00,37.67,37.68,37.63,37.68,57292.0,33.5802,33.5891,33.5445,33.5891,57292.0
2018-04-23 14:30:00,37.67,37.69,37.65,37.66,41713.0,33.5802,33.598,33.5623,33.5713,41713.0
2018-04-23 14:35:00,37.66,37.69,37.66,37.69,43040.0,33.5713,33.598,33.5713,33.598,43040.0
2018-04-23 14:40:00,37.69,37.73,37.68,37.73,47047.0,33.598,33.6337,33.5891,33.6337,47047.0
2018-04-23 14:45:00,37.73,37.74,37.68,37.69,33202.0,33.6337,33.6426,33.5891,33.598,33202.0
2018-04-23 14:50:00,37.69,37.69,37.63,37.64,29449.0,33.598,33.598,33.5445,33.5534,29449.0
2018-04-23 14:55:00,37.64,37.66,37.61,37.66,38429.0,33.5534,33.5713,33.5267,33.5713,38429.0
2018-04-23 15:00:00,37.66,37.7,37.65,37.69,257288.0,33.5713,33.6069,33.5623,33.598,257288.0
2018-04-23 15:05:00,37.69,37.71,37.67,37.67,69052.0,33.598,33.6158,33.5802,33.5802,69052.0
2018-04-23 15:10:00,37.68,37.69,37.65,37.68,84562.0,33.5891,33.598,33.5623,33.5891,84562.0
2018-04-23 15:15:00,37.67,37.68,37.66,37.66,27612.0,33.5802,33.5891,33.5713,33.5713,27612.0
2018-04-23 15:20:00,37.66,37.69,37.63,37.64,77271.0,33.5713,33.598,33.5445,33.5534,77271.0
2018-04-23 15:25:00,37.64,37.68,37.63,37.67,30350.0,33.5534,33.5891,33.5445,33.5802,30350.0
2018-04-23 15:30:00,37.68,37.68,37.66,37.66,50953.0,33.5891,33.5891,33.5713,33.5713,50953.0
2018-04-23 15:35:00,37.66,37.67,37.62,37.62,70889.0,33.5713,33.5802,33.5356,33.5356,70889.0
2018-04-23 15:40:00,37.63,37.68,37.61,37.68,110128.0,33.5445,33.5891,33.5267,33.5891,110128.0
2018-04-23 15:45:00,37.67,37.69,37.65,37.67,166346.0,33.5802,33.598,33.5623,33.5802,166346.0
2018-04-23 15:50:00,37.67,37.7,37.66,37.66,136590.0,33.5802,33.6069,33.5713,33.5713,136590.0
2018-04-23 15:55:00,37.66,37.71,37.66,37.7,447386.0,33.5713,33.6158,33.5713,33.6069,447386.0
2018-04-24 09:30:00,37.93,38.0,37.61,37.61,164303.0,33.8119,33.8743,33.5267,33.5267,164303.0
2018-04-24 09:35:00,37.62,37.7,37.59,37.66,133941.0,33.5356,33.6069,33.5089,33.5713,133941.0
2018-04-24 09:40:00,37.66,37.77,37.63,37.76,114722.0,33.5713,33.6693,33.5445,33.6604,114722.0
2018-04-24 09:45:00,37.76,37.9,37.75,37.82,75627.0,33.6604,33.7852,33.6515,33.7139,75627.0
2018-04-24 09:50:00,37.82,37.86,37.78,37.82,66917.0,33.7139,33.7495,33.6782,33.7139,66917.0
2018-04-24 09:55:00,37.82,37.89,37.79,37.85,88126.0,33.7139,33.7763,33.6871,33.7406,88126.0
2018-04-24 10:00:00,37.84,37.97,37.84,37.94,106996.0,33.7317,33.8476,33.7317,33.8209,106996.0
2018-04-24 10:05:00,37.94,38.06,37.92,37.97,126082.0,33.8209,33.9278,33.803,33.8476,126082.0
2018-04-24 10:10:00,37.97,37.98,37.93,37.96,48463.0,33.8476,33.8565,33.8119,33.8387,48463.0
2018-04-24 10:15:00,37.95,37.96,37.84,37.84,60819.0,33.8298,33.8387,33.7317,33.7317,60819.0
2018-04-24 10:20:00,37.85,37.88,37.76,37.76,66281.0,33.7406,33.7674,33.6604,33.6604,66281.0
2018-04-24 10:25:00,37.75,37.84,37.75,37.83,53076.0,33.6515,33.7317,33.6515,33.7228,53076.0
2018-04-24 10:30:00,37.83,37.86,37.79,37.82,121603.0,33.7228,33.7495,33.6871,33.7139,121603.0
2018-04-24 10:35:00,37.82,37.89,37.78,37.89,108743.0,33.7139,33.7763,33.6782,33.7763,108743.0
2018-04-24 10:40:00,37.88,37.91,37.84,37.9,63252.0,33.7674,33.7941,33.7317,33.7852,63252.0
2018-04-24 10:45:00,37.91,37.91,37.86,37.9,66194.0,33.7941,33.7941,33.7495,33.7852,66194.0
2018-04-24 10:50:00,37.9,37.93,37.88,37.88,56847.0,33.7852,33.8119,33.7674,33.7674,56847.0
2018-04-24 10:55:00,37.89,37.89,37.82,37.83,59394.0,33.7763,33.7763,33.7139,33.7228,59394.0
2018-04-24 11:00:00,37.83,37.85,37.79,37.84,167241.0,33.7228,33.7406,33.6871,33.7317,167241.0
2018-04-24 11:05:00,37.84,37.85,37.8,37.83,99619.0,33.7317,33.7406,33.6961,33.7228,99619.0
2018-04-24 11:10:00,37.83,37.94,37.82,37.94,112587.0,33.7228,33.8209,33.7139,33.8209,112587.0
2018-04-24 11:15:00,37.93,37.97,37.87,37.95,101245.0,33.8119,33.8476,33.7585,33.8298,101245.0
2018-04-24 11:20:00,37.95,38.07,37.94,38.01,129848.0,33.8298,33.9367,33.8209,33.8833,129848.0
2018-04-24 11:25:00,38.0,38.11,37.98,38.08,101934.0,33.8743,33.9724,33.8565,33.9457,101934.0
2018-04-24 11:30:00,38.09,38.11,38.02,38.09,87436.0,33.9546,33.9724,33.8922,33.9546,87436.0
2018-04-24 11:35:00,38.09,38.12,38.07,38.12,65414.0,33.9546,33.9813,33.9367,33.9813,65414.0
2018-04-24 11:40:00,38.13,38.17,38.08,38.1,69914.0,33.9902,34.0259,33.9457,33.9635,69914.0
2018-04-24 11:45:00,38.09,38.13,37.98,37.98,68341.0,33.9546,33.9902,33.8565,33.8565,68341.0
2018-04-24 11:50:00,37.98,38.06,37.97,38.06,97802.0,33.8565,33.9278,33.8476,33.9278,97802.0
2018-04-24 11:55:00,38.05,38.16,38.05,38.13,113740.0,33.9189,34.017,33.9189,33.9902,113740.0
2018-04-24 12:00:00,38.12,38.13,38.04,38.09,173172.0,33.9813,33.9902,33.91,33.9546,173172.0
2018-04-24 12:05:00,38.09,38.17,38.08,38.09,143551.0,33.9546,34.0259,33.9457,33.9546,143551.0
2018-04-24 12:10:00,38.09,38.14,38.06,38.08,98880.0,33.9546,33.9991,33.9278,33.9457,98880.0
2018-04-24 12:15:00,38.07,38.08,37.96,38.0,77603.0,33.9367,33.9457,33.8387,33.8743,77603.0
2018-04-24 12:20:00,38.0,38.07,37.97,38.06,121553.0,33.8743,33.9367,33.8476,33.9278,121553.0
2018-04-24 12:25:00,38.05,38.05,37.97,38.02,82515.0,33.9189,33.9189,33.8476,33.8922,82515.0
2018-04-24 12:30:00,38.02,38.04,37.95,37.98,65737.0,33.8922,33.91,33.8298,33.8565,65737.0
2018-04-24 12:35:00,37.98,37.99,37.92,37.96,60246.0,33.8565,33.8654,33.803,33.8387,60246.0
2018-04-24 12:40:00,37.96,37.97,37.92,37.96,86063.0,33.8387,33.8476,33.803,33.8387,86063.0
2018-04-24 12:45:00,37.95,38.0,37.95,37.98,57263.0,33.8298,33.8743,33.8298,33.8565,57263.0
2018-04-24 12:50:00,37.98,38.0,37.92,37.92,45152.0,33.8565,33.8743,33.803,33.803,45152.0
2018-04-24 12:55:00,37.91,37.92,37.79,37.8,128659.0,33.7941,33.803,33.6871,33.6961,128659.0
2018-04-24 13:00:00,37.8,37.84,37.78,37.81,85073.0,33.6961,33.7317,33.6782,33.705,85073.0
2018-04-24 13:05:00,37.81,37.85,37.79,37.84,66939.0,33.705,33.7406,33.6871,33.7317,66939.0
2018-04-24 13:10:00,37.84,37.86,37.8,37.86,60389.0,33.7317,33.7495,33.6961,33.7495,60389.0
2018-04-24 13:15:00,37.85,37.87,37.81,37.82,62360.0,33.7406,33.7585,33.705,33.7139,62360.0
2018-04-24 13:20:00,37.82,37.84,37.77,37.8,71715.0,33.7139,33.7317,33.6693,33.6961,71715.0
2018-04-24 13:25:00,37.8,37.84,37.77,37.81,61514.0,33.6961,33.7317,33.6693,33.705,61514.0
2018-04-24 13:30:00,37.81,37.81,37.74,37.74,45740.0,33.705,33.705,33.6426,33.6426,45740.0
2018-04-24 13:35:00,37.74,37.76,37.69,37.7,68899.0,33.6426,33.6604,33.598,33.6069,68899.0
2018-04-24 13:40:00,37.69,37.7,37.63,37.64,87862.0,33.598,33.6069,33.5445,33.5534,87862.0
2018-04-24 13:45:00,37.63,37.67,37.62,37.66,60529.0,33.5445,33.5802,33.5356,33.5713,60529.0
2018-04-24 13:50:00,37.66,37.67,37.6,37.63,51120.0,33.5713,33.5802,33.5178,33.5445,51120.0
2018-04-24 13:55:00,37.63,37.65,37.6,37.64,74289.0,33.5445,33.5623,33.5178,33.5534,74289.0
2018-04-24 14:00:00,37.64,37.64,37.56,37.56,80914.0,33.5534,33.5534,33.4821,33.4821,80914.0
2018-04-24 14:05:00,37.55,37.65,37.54,37.63,97360.0,33.4732,33.5623,33.4643,33.5445,97360.0
2018-04-24 14:10:00,37.63,37.8,37.63,37.76,96857.0,33.5445,33.6961,33.5445,33.6604,96857.0
2018-04-24 14:15:00,37.77,37.77,37.7,37.72,41123.0,33.6693,33.6693,33.6069,33.6247,41123.0
2018-04-24 14:20:00,37.72,37.79,37.71,37.77,41570.0,33.6247,33.6871,33.6158,33.6693,41570.0
2018-04-24 14:25:00,37.77,37.78,37.6,37.62,74169.0,33.6693,33.6782,33.5178,33.5356,74169.0
2018-04-24 14:30:00,37.61,37.72,37.6,37.7,87543.0,33.5267,33.6247,33.5178,33.6069,87543.0
2018-04-24 14:35:00,37.7,37.74,37.6,37.61,101740.0,33.6069,33.6426,33.5178,33.5267,101740.0
2018-04-24 14:40:00,37.61,37.74,37.61,37.73,68508.0,33.5267,33.6426,33.5267,33.6337,68508.0
2018-04-24 14:45:00,37.73,37.74,37.66,37.69,91905.0,33.6337,33.6426,33.5713,33.598,91905.0
2018-04-24 14:50:00,37.69,37.76,37.67,37.7,85209.0,33.598,33.6604,33.5802,33.6069,85209.0
2018-04-24 14:55:00,37.7,37.77,37.7,37.75,79627.0,33.6069,33.6693,33.6069,33.6515,79627.0
2018-04-24 15:00:00,37.75,37.83,37.74,37.82,77358.0,33.6515,33.7228,33.6426,33.7139,77358.0
2018-04-24 15:05:00,37.83,37.88,37.81,37.84,94212.0,33.7228,33.7674,33.705,33.7317,94212.0
2018-04-24 15:10:00,37.85,37.89,37.79,37.89,74704.0,33.7406,33.7763,33.6871,33.7763,74704.0
2018-04-24 15:15:00,37.89,37.92,37.83,37.84,100514.0,33.7763,33.803,33.7228,33.7317,100514.0
2018-04-24 15:20:00,37.84,37.95,37.82,37.93,98517.0,33.7317,33.8298,33.7139,33.8119,98517.0
2018-04-24 15:25:00,37.92,37.94,37.85,37.87,93801.0,33.803,33.8209,33.7406,33.7585,93801.0
2018-04-24 15:30:00,37.87,37.87,37.78,37.79,105825.0,33.7585,33.7585,33.6782,33.6871,105825.0
2018-04-24 15:35:00,37.78,37.82,37.74,37.82,138922.0,33.6782,33.7139,33.6426,33.7139,138922.0
2018-04-24 15:40:00,37.82,37.84,37.72,37.73,153860.0,33.7139,33.7317,33.6247,33.6337,153860.0
2018-04-24 15:45:00,37.73,37.88,37.73,37.84,181619.0,33.6337,33.7674,33.6337,33.7317,181619.0
2018-04-24 15:50:00,37.85,37.89,37.83,37.87,289175.0,33.7406,33.7763,33.7228,33.7585,289175.0
2018-04-24 15:55:00,37.87,37.96,37.86,37.92,707525.0,33.7585,33.8387,33.7495,33.803,707525.0
2018-04-25 09:30:00,37.73,37.9,37.7,37.87,174900.0,33.6337,33.7852,33.6069,33.7585,174900.0
2018-04-25 09:35:00,37.87,37.87,37.67,37.72,82943.0,33.7585,33.7585,33.5802,33.6247,82943.0
2018-04-25 09:40:00,37.73,37.76,37.56,37.6,130416.0,33.6337,33.6604,33.4821,33.5178,130416.0
2018-04-25 09:45:00,37.6,37.64,37.53,37.55,137515.0,33.5178,33.5534,33.4554,33.4732,137515.0
2018-04-25 09:50:00,37.54,37.64,37.52,37.6,91878.0,33.4643,33.5534,33.4465,33.5178,91878.0
2018-04-25 09:55:00,37.59,37.63,37.5,37.53,89025.0,33.5089,33.5445,33.4286,33.4554,89025.0
2018-04-25 10:00:00,37.53,37.62,37.51,37.56,61365.0,33.4554,33.5356,33.4375,33.4821,61365.0
2018-04-25 10:05:00,37.57,37.68,37.57,37.66,60514.0,33.491,33.5891,33.491,33.5713,60514.0
2018-04-25 10:10:00,37.66,37.74,37.61,37.63,109724.0,33.5713,33.6426,33.5267,33.5445,109724.0
2018-04-25 10:15:00,37.64,37.71,37.61,37.64,57135.0,33.5534,33.6158,33.5267,33.5534,57135.0
2018-04-25 10:20:00,37.64,37.69,37.6,37.69,64337.0,33.5534,33.598,33.5178,33.598,64337.0
2018-04-25 10:25:00,37.69,37.73,37.66,37.67,58010.0,33.598,33.6337,33.5713,33.5802,58010.0
2018-04-25 10:30:00,37.67,37.77,37.64,37.74,51464.0,33.5802,33.6693,33.5534,33.6426,51464.0
2018-04-25 10:35:00,37.74,37.78,37.69,37.73,43921.0,33.6426,33.6782,33.598,33.6337,43921.0
2018-04-25 10:40:00,37.73,37.76,37.66,37.74,46954.0,33.6337,33.6604,33.5713,33.6426,46954.0
2018-04-25 10:45:00,37.75,37.81,37.74,37.78,57689.0,33.6515,33.705,33.6426,33.6782,57689.0
2018-04-25 10:50:00,37.78,37.83,37.75,37.8,105660.0,33.6782,33.7228,33.6515,33.6961,105660.0
2018-04-25 10:55:00,37.8,37.9,37.77,37.9,108074.0,33.6961,33.7852,33.6693,33.7852,108074.0
2018-04-25 11:00:00,37.89,37.92,37.84,37.91,54430.0,33.7763,33.803,33.7317,33.7941,54430.0
2018-04-25 11:05:00,37.9,37.92,37.83,37.86,41112.0,33.7852,33.803,33.7228,33.7495,41112.0
2018-04-25 11:10:00,37.86,37.93,37.83,37.84,56716.0,33.7495,33.8119,33.7228,33.7317,56716.0
2018-04-25 11:15:00,37.83,37.83,37.77,37.79,54074.0,33.7228,33.7228,33.6693,33.6871,54074.0
2018-04-25 11:20:00,37.79,37.86,37.77,37.84,79546.0,33.6871,33.7495,33.6693,33.7317,79546.0
2018-04-25 11:25:00,37.84,37.88,37.83,37.88,57269.0,33.7317,33.7674,33.7228,33.7674,57269.0
2018-04-25 11:30:00,37.88,37.88,37.79,37.82,71965.0,33.7674,33.7674,33.6871,33.7139,71965.0
2018-04-25 11:35:00,37.82,37.82,37.72,37.72,45022.0,33.7139,33.7139,33.6247,33.6247,45022.0
2018-04-25 11:40:00,37.73,37.8,37.71,37.8,67727.0,33.6337,33.6961,33.6158,33.6961,67727.0
2018-04-25 11:45:00,37.8,37.8,37.69,37.69,45210.0,33.6961,33.6961,33.598,33.598,45210.0
2018-04-25 11:50:00,37.69,37.76,37.67,37.71,64283.0,33.598,33.6604,33.5802,33.6158,64283.0
2018-04-25 11:55:00,37.71,37.73,37.65,37.66,60665.0,33.6158,33.6337,33.5623,33.5713,60665.0
2018-04-25 12:00:00,37.66,37.76,37.65,37.72,58319.0,33.5713,33.6604,33.5623,33.6247,58319.0
2018-04-25 12:05:00,37.73,37.79,37.71,37.76,51192.0,33.6337,33.6871,33.6158,33.6604,51192.0
2018-04-25 12:10:00,37.76,37.8,37.74,37.8,37914.0,33.6604,33.6961,33.6426,33.6961,37914.0
2018-04-25 12:15:00,37.79,37.82,37.77,37.8,31740.0,33.6871,33.7139,33.6693,33.6961,31740.0
2018-04-25 12:20:00,37.8,37.82,37.78,37.8,79738.0,33.6961,33.7139,33.6782,33.6961,79738.0
2018-04-25 12:25:00,37.8,37.86,37.78,37.82,37396.0,33.6961,33.7495,33.6782,33.7139,37396.0
2018-04-25 12:30:00,37.82,37.86,37.8,37.85,44825.0,33.7139,33.7495,33.6961,33.7406,44825.0
2018-04-25 12:35:00,37.85,37.87,37.81,37.84,74339.0,33.7406,33.7585,33.705,33.7317,74339.0
2018-04-25 12:40:00,37.84,37.85,37.79,37.8,112556.0,33.7317,33.7406,33.6871,33.6961,112556.0
2018-04-25 12:45:00,37.8,37.82,37.78,37.79,123384.0,33.6961,33.7139,33.6782,33.6871,123384.0
2018-04-25 12:50:00,37.8,37.82,37.78,37.81,63644.0,33.6961,33.7139,33.6782,33.705,63644.0
2018-04-25 12:55:00,37.81,37.84,37.8,37.82,30817.0,33.705,33.7317,33.6961,33.7139,30817.0
2018-04-25 13:00:00,37.81,37.86,37.81,37.83,43957.0,33.705,33.7495,33.705,33.7228,43957.0
2018-04-25 13:05:00,37.83,37.83,37.79,37.8,57288.0,33.7228,33.7228,33.6871,33.6961,57288.0
2018-04-25 13:10:00,37.8,37.82,37.78,37.81,84406.0,33.6961,33.7139,33.6782,33.705,84406.0
2018-04-25 13:15:00,37.81,37.82,37.75,37.76,58777.0,33.705,33.7139,33.6515,33.6604,58777.0
2018-04-25 13:20:00,37.76,37.78,37.74,37.78,43758.0,33.6604,33.6782,33.6426,33.6782,43758.0
2018-04-25 13:25:00,37.78,37.82,37.77,37.82,59079.0,33.6782,33.7139,33.6693,33.7139,59079.0
2018-04-25 13:30:00,37.82,37.86,37.79,37.84,98495.0,33.7139,33.7495,33.6871,33.7317,98495.0
2018-04-25 13:35:00,37.84,37.84,37.78,37.8,55153.0,33.7317,33.7317,33.6782,33.6961,55153.0
2018-04-25 13:40:00,37.8,37.83,37.79,37.79,74975.0,33.6961,33.7228,33.6871,33.6871,74975.0
2018-04-25 13:45:00,37.79,37.83,37.76,37.81,50597.0,33.6871,33.7228,33.6604,33.705,50597.0
2018-04-25 13:50:00,37.81,37.84,37.78,37.82,37904.0,33.705,33.7317,33.6782,33.7139,37904.0
2018-04-25 13:55:00,37.82,37.9,37.82,37.89,50488.0,33.7139,33.7852,33.7139,33.7763,50488.0
2018-04-25 14:00:00,37.89,37.9,37.81,37.84,44401.0,33.7763,33.7852,33.705,33.7317,44401.0
2018-04-25 14:05:00,37.84,37.88,37.82,37.82,44186.0,33.7317,33.7674,33.7139,33.7139,44186.0
2018-04-25 14:10:00,37.82,37.85,37.81,37.83,46183.0,33.7139,33.7406,33.705,33.7228,46183.0
2018-04-25 14:15:00,37.83,37.91,37.83,37.9,60386.0,33.7228,33.7941,33.7228,33.7852,60386.0
2018-04-25 14:20:00,37.9,37.92,37.88,37.91,89717.0,33.7852,33.803,33.7674,33.7941,89717.0
2018-04-25 14:25:00,37.91,37.98,37.89,37.97,120645.0,33.7941,33.8565,33.7763,33.8476,120645.0
2018-04-25 14:30:00,37.96,37.98,37.9,37.97,62940.0,33.8387,33.8565,33.7852,33.8476,62940.0
2018-04-25 14:35:00,37.96,38.0,37.95,37.99,55751.0,33.8387,33.8743,33.8298,33.8654,55751.0
2018-04-25 14:40:00,37.99,38.05,37.98,38.01,63826.0,33.8654,33.9189,33.8565,33.8833,63826.0
2018-04-25 14:45:00,38.01,38.1,37.98,38.08,65908.0,33.8833,33.9635,33.8565,33.9457,65908.0
2018-04-25 14:50:00,38.08,38.08,38.02,38.04,49028.0,33.9457,33.9457,33.8922,33.91,49028.0
2018-04-25 14:55:00,38.04,38.1,38.01,38.09,53494.0,33.91,33.9635,33.8833,33.9546,53494.0
2018-04-25 15:00:00,38.09,38.13,38.08,38.13,57654.0,33.9546,33.9902,33.9457,33.9902,57654.0
2018-04-25 15:05:00,38.12,38.16,38.1,38.13,81705.0,33.9813,34.017,33.9635,33.9902,81705.0
2018-04-25 15:10:00,38.14,38.2,38.13,38.19,104520.0,33.9991,34.0526,33.9902,34.0437,104520.0
2018-04-25 15:15:00,38.19,38.19,38.12,38.13,69827.0,34.0437,34.0437,33.9813,33.9902,69827.0
2018-04-25 15:20:00,38.12,38.16,38.11,38.12,59887.0,33.9813,34.017,33.9724,33.9813,59887.0
2018-04-25 15:25:00,38.13,38.15,38.07,38.13,92793.0,33.9902,34.0081,33.9367,33.9902,92793.0
2018-04-25 15:30:00,38.13,38.16,38.08,38.13,124730.0,33.9902,34.017,33.9457,33.9902,124730.0
2018-04-25 15:35:00,38.13,38.13,38.07,38.08,138776.0,33.9902,33.9902,33.9367,33.9457,138776.0
2018-04-25 15:40:00,38.08,38.12,38.03,38.04,199152.0,33.9457,33.9813,33.9011,33.91,199152.0
2018-04-25 15:45:00,38.05,38.05,37.97,38.03,266092.0,33.9189,33.9189,33.8476,33.9011,266092.0
2018-04-25 15:50:00,38.02,38.05,38.02,38.03,182774.0,33.8922,33.9189,33.8922,33.9011,182774.0
2018-04-25 15:55:00,38.04,38.11,38.03,38.1,425023.0,33.91,33.9724,33.9011,33.9635,425023.0
2018-04-26 09:30:00,37.59,37.65,37.08,37.36,884557.0,33.5089,33.5623,33.0542,33.3038,884557.0
2018-04-26 09:35:00,37.34,37.34,37.04,37.12,369671.0,33.286,33.286,33.0186,33.0899,369671.0
2018-04-26 09:40:00,37.13,37.22,36.83,36.97,445723.0,33.0988,33.179,32.8314,32.9562,445723.0
2018-04-26 09:45:00,36.95,37.22,36.83,37.17,395738.0,32.9383,33.179,32.8314,33.1345,395738.0
2018-04-26 09:50:00,37.16,37.29,37.1,37.26,291448.0,33.1255,33.2414,33.0721,33.2147,291448.0
2018-04-26 09:55:00,37.26,37.49,37.25,37.4,274196.0,33.2147,33.4197,33.2058,33.3395,274196.0
2018-04-26 10:00:00,37.41,37.48,37.36,37.46,213810.0,33.3484,33.4108,33.3038,33.393,213810.0
2018-04-26 10:05:00,37.46,37.53,37.4,37.46,201771.0,33.393,33.4554,33.3395,33.393,201771.0
2018-04-26 10:10:00,37.46,37.55,37.43,37.49,223724.0,33.393,33.4732,33.3662,33.4197,223724.0
2018-04-26 10:15:00,37.5,37.52,37.4,37.45,221532.0,33.4286,33.4465,33.3395,33.3841,221532.0
2018-04-26 10:20:00,37.45,37.53,37.41,37.41,140125.0,33.3841,33.4554,33.3484,33.3484,140125.0
2018-04-26 10:25:00,37.41,37.48,37.4,37.43,78831.0,33.3484,33.4108,33.3395,33.3662,78831.0
2018-04-26 10:30:00,37.43,37.44,37.41,37.42,141128.0,33.3662,33.3751,33.3484,33.3573,141128.0
2018-04-26 10:35:00,37.41,37.42,37.17,37.21,207399.0,33.3484,33.3573,33.1345,33.1701,207399.0
2018-04-26 10:40:00,37.2,37.27,37.19,37.21,100018.0,33.1612,33.2236,33.1523,33.1701,100018.0
2018-04-26 10:45:00,37.21,37.24,37.18,37.19,136311.0,33.1701,33.1969,33.1434,33.1523,136311.0
2018-04-26 10:50:00,37.18,37.32,37.18,37.32,115889.0,33.1434,33.2682,33.1434,33.2682,115889.0
2018-04-26 10:55:00,37.32,37.41,37.22,37.25,269813.0,33.2682,33.3484,33.179,33.2058,269813.0
2018-04-26 11:00:00,37.25,37.32,37.23,37.3,110707.0,33.2058,33.2682,33.1879,33.2503,110707.0
2018-04-26 11:05:00,37.3,37.33,37.26,37.3,181374.0,33.2503,33.2771,33.2147,33.2503,181374.0
2018-04-26 11:10:00,37.3,37.35,37.29,37.32,119936.0,33.2503,33.2949,33.2414,33.2682,119936.0
2018-04-26 11:15:00,37.33,37.33,37.29,37.29,68254.0,33.2771,33.2771,33.2414,33.2414,68254.0
2018-04-26 11:20:00,37.29,37.3,37.17,37.18,120984.0,33.2414,33.2503,33.1345,33.1434,120984.0
2018-04-26 11:25:00,37.18,37.28,37.17,37.27,68329.0,33.1434,33.2325,33.1345,33.2236,68329.0
2018-04-26 11:30:00,37.26,37.32,37.2,37.26,103728.0,33.2147,33.2682,33.1612,33.2147,103728.0
2018-04-26 11:35:00,37.25,37.35,37.25,37.31,86280.0,33.2058,33.2949,33.2058,33.2593,86280.0
2018-04-26 11:40:00,37.3,37.32,37.28,37.3,69707.0,33.2503,33.2682,33.2325,33.2503,69707.0
2018-04-26 11:45:00,37.3,37.32,37.26,37.28,70977.0,33.2503,33.2682,33.2147,33.2325,70977.0
2018-04-26 11:50:00,37.29,37.31,37.26,37.3,41646.0,33.2414,33.2593,33.2147,33.2503,41646.0
2018-04-26 11:55:00,37.31,37.34,37.26,37.29,70067.0,33.2593,33.286,33.2147,33.2414,70067.0
2018-04-26 12:00:00,37.28,37.3,37.26,37.28,38694.0,33.2325,33.2503,33.2147,33.2325,38694.0
2018-04-26 12:05:00,37.27,37.35,37.27,37.35,50393.0,33.2236,33.2949,33.2236,33.2949,50393.0
2018-04-26 12:10:00,37.34,37.36,37.3,37.34,80005.0,33.286,33.3038,33.2503,33.286,80005.0
2018-04-26 12:15:00,37.34,37.38,37.33,37.36,55566.0,33.286,33.3217,33.2771,33.3038,55566.0
2018-04-26 12:20:00,37.35,37.38,37.35,37.38,37485.0,33.2949,33.3217,33.2949,33.3217,37485.0
2018-04-26 12:25:00,37.38,37.38,37.35,37.36,82334.0,33.3217,33.3217,33.2949,33.3038,82334.0
2018-04-26 12:30:00,37.36,37.38,37.3,37.31,82472.0,33.3038,33.3217,33.2503,33.2593,82472.0
2018-04-26 12:35:00,37.32,37.35,37.3,37.34,69442.0,33.2682,33.2949,33.2503,33.286,69442.0
2018-04-26 12:40:00,37.34,37.38,37.33,37.38,52703.0,33.286,33.3217,33.2771,33.3217,52703.0
2018-04-26 12:45:00,37.38,37.39,37.32,37.38,59766.0,33.3217,33.3306,33.2682,33.3217,59766.0
2018-04-26 12:50:00,37.39,37.43,37.38,37.4,77158.0,33.3306,33.3662,33.3217,33.3395,77158.0
2018-04-26 12:55:00,37.4,37.43,37.35,37.38,76592.0,33.3395,33.3662,33.2949,33.3217,76592.0
2018-04-26 13:00:00,37.38,37.41,37.36,37.38,99384.0,33.3217,33.3484,33.3038,33.3217,99384.0
2018-04-26 13:05:00,37.38,37.48,37.38,37.47,59812.0,33.3217,33.4108,33.3217,33.4019,59812.0
2018-04-26 13:10:00,37.47,37.56,37.45,37.55,105930.0,33.4019,33.4821,33.3841,33.4732,105930.0
2018-04-26 13:15:00,37.55,37.56,37.53,37.55,42577.0,33.4732,33.4821,33.4554,33.4732,42577.0
2018-04-26 13:20:00,37.55,37.56,37.51,37.53,59854.0,33.4732,33.4821,33.4375,33.4554,59854.0
2018-04-26 13:25:00,37.53,37.56,37.51,37.56,35240.0,33.4554,33.4821,33.4375,33.4821,35240.0
2018-04-26 13:30:00,37.56,37.58,37.54,37.57,33562.0,33.4821,33.4999,33.4643,33.491,33562.0
2018-04-26 13:35:00,37.57,37.6,37.56,37.59,50354.0,33.491,33.5178,33.4821,33.5089,50354.0
2018-04-26 13:40:00,37.59,37.66,37.59,37.66,90475.0,33.5089,33.5713,33.5089,33.5713,90475.0
2018-04-26 13:45:00,37.65,37.67,37.61,37.61,70427.0,33.5623,33.5802,33.5267,33.5267,70427.0
2018-04-26 13:50:00,37.62,37.64,37.59,37.59,45225.0,33.5356,33.5534,33.5089,33.5089,45225.0
2018-04-26 13:55:00,37.59,37.61,37.59,37.61,35544.0,33.5089,33.5267,33.5089,33.5267,35544.0
2018-04-26 14:00:00,37.61,37.62,37.58,37.59,81164.0,33.5267,33.5356,33.4999,33.5089,81164.0
2018-04-26 14:05:00,37.59,37.6,37.53,37.55,45717.0,33.5089,33.5178,33.4554,33.4732,45717.0
2018-04-26 14:10:00,37.54,37.57,37.51,37.54,85305.0,33.4643,33.491,33.4375,33.4643,85305.0
2018-04-26 14:15:00,37.53,37.54,37.49,37.51,66269.0,33.4554,33.4643,33.4197,33.4375,66269.0
2018-04-26 14:20:00,37.51,37.55,37.51,37.52,53713.0,33.4375,33.4732,33.4375,33.4465,53713.0
2018-04-26 14:25:00,37.53,37.58,37.52,37.57,66481.0,33.4554,33.4999,33.4465,33.491,66481.0
2018-04-26 14:30:00,37.58,37.6,37.55,37.59,113415.0,33.4999,33.5178,33.4732,33.5089,113415.0
2018-04-26 14:35:00,37.59,37.65,37.58,37.64,66335.0,33.5089,33.5623,33.4999,33.5534,66335.0
2018-04-26 14:40:00,37.64,37.71,37.62,37.69,104461.0,33.5534,33.6158,33.5356,33.598,104461.0
2018-04-26 14:45:00,37.69,37.71,37.68,37.69,62637.0,33.598,33.6158,33.5891,33.598,62637.0
2018-04-26 14:50:00,37.69,37.71,37.68,37.71,52251.0,33.598,33.6158,33.5891,33.6158,52251.0
2018-04-26 14:55:00,37.7,37.71,37.69,37.7,34463.0,33.6069,33.6158,33.598,33.6069,34463.0
2018-04-26 15:00:00,37.7,37.75,37.7,37.75,57659.0,33.6069,33.6515,33.6069,33.6515,57659.0
2018-04-26 15:05:00,37.75,37.75,37.69,37.7,63301.0,33.6515,33.6515,33.598,33.6069,63301.0
2018-04-26 15:10:00,37.7,37.72,37.69,37.71,61921.0,33.6069,33.6247,33.598,33.6158,61921.0
2018-04-26 15:15:00,37.72,37.72,37.67,37.71,65657.0,33.6247,33.6247,33.5802,33.6158,65657.0
2018-04-26 15:20:00,37.71,37.74,37.71,37.73,65869.0,33.6158,33.6426,33.6158,33.6337,65869.0
2018-04-26 15:25:00,37.74,37.75,37.69,37.69,101126.0,33.6426,33.6515,33.598,33.598,101126.0
2018-04-26 15:30:00,37.7,37.7,37.66,37.69,292912.0,33.6069,33.6069,33.5713,33.598,292912.0
2018-04-26 15:35:00,37.7,37.8,37.69,37.8,312311.0,33.6069,33.6961,33.598,33.6961,312311.0
2018-04-26 15:40:00,37.8,37.92,37.78,37.89,375088.0,33.6961,33.803,33.6782,33.7763,375088.0
2018-04-26 15:45:00,37.89,38.01,37.86,38.0,484530.0,33.7763,33.8833,33.7495,33.8743,484530.0
2018-04-26 15:50:00,38.0,38.06,37.96,38.05,468715.0,33.8743,33.9278,33.8387,33.9189,468715.0
2018-04-26 15:55:00,38.05,38.26,38.01,38.24,1263479.0,33.9189,34.1061,33.8833,34.0883,1263479.0
2018-04-27 09:30:00,38.16,38.2,38.0,38.02,324787.0,34.017,34.0526,33.8743,33.8922,324787.0
2018-04-27 09:35:00,38.01,38.1,37.88,37.89,159947.0,33.8833,33.9635,33.7674,33.7763,159947.0
2018-04-27 09:40:00,37.88,38.13,37.86,38.07,110640.0,33.7674,33.9902,33.7495,33.9367,110640.0
2018-04-27 09:45:00,38.06,38.08,37.95,37.98,100622.0,33.9278,33.9457,33.8298,33.8565,100622.0
2018-04-27 09:50:00,37.99,38.07,37.95,38.03,69494.0,33.8654,33.9367,33.8298,33.9011,69494.0
2018-04-27 09:55:00,38.03,38.03,37.96,37.98,98765.0,33.9011,33.9011,33.8387,33.8565,98765.0
2018-04-27 10:00:00,37.98,38.0,37.91,37.98,118981.0,33.8565,33.8743,33.7941,33.8565,118981.0
2018-04-27 10:05:00,37.97,38.06,37.92,38.01,171529.0,33.8476,33.9278,33.803,33.8833,171529.0
2018-04-27 10:10:00,38.01,38.09,37.99,38.08,85672.0,33.8833,33.9546,33.8654,33.9457,85672.0
2018-04-27 10:15:00,38.08,38.21,38.08,38.13,102253.0,33.9457,34.0615,33.9457,33.9902,102253.0
2018-04-27 10:20:00,38.12,38.18,38.11,38.17,60225.0,33.9813,34.0348,33.9724,34.0259,60225.0
2018-04-27 10:25:00,38.16,38.18,38.13,38.15,77497.0,34.017,34.0348,33.9902,34.0081,77497.0
2018-04-27 10:30:00,38.16,38.16,38.11,38.12,79476.0,34.017,34.017,33.9724,33.9813,79476.0
2018-04-27 10:35:00,38.13,38.14,38.04,38.05,117213.0,33.9902,33.9991,33.91,33.9189,117213.0
2018-04-27 10:40:00,38.06,38.09,38.04,38.05,139373.0,33.9278,33.9546,33.91,33.9189,139373.0
2018-04-27 10:45:00,38.05,38.07,38.02,38.03,65242.0,33.9189,33.9367,33.8922,33.9011,65242.0
2018-04-27 10:50:00,38.02,38.04,37.93,37.95,132743.0,33.8922,33.91,33.8119,33.8298,132743.0
2018-04-27 10:55:00,37.95,37.98,37.9,37.94,79979.0,33.8298,33.8565,33.7852,33.8209,79979.0
2018-04-27 11:00:00,37.93,38.02,37.92,37.96,117940.0,33.8119,33.8922,33.803,33.8387,117940.0
2018-04-27 11:05:00,37.95,38.0,37.91,37.97,65424.0,33.8298,33.8743,33.7941,33.8476,65424.0
2018-04-27 11:10:00,37.96,38.0,37.9,37.93,123608.0,33.8387,33.8743,33.7852,33.8119,123608.0
2018-04-27 11:15:00,37.93,37.95,37.84,37.84,72047.0,33.8119,33.8298,33.7317,33.7317,72047.0
2018-04-27 11:20:00,37.84,37.85,37.8,37.84,72632.0,33.7317,33.7406,33.6961,33.7317,72632.0
2018-04-27 11:25:00,37.84,37.93,37.82,37.92,78709.0,33.7317,33.8119,33.7139,33.803,78709.0
2018-04-27 11:30:00,37.91,37.94,37.81,37.82,71332.0,33.7941,33.8209,33.705,33.7139,71332.0
2018-04-27 11:35:00,37.82,37.83,37.8,37.8,78394.0,33.7139,33.7228,33.6961,33.6961,78394.0
2018-04-27 11:40:00,37.8,37.82,37.78,37.82,49854.0,33.6961,33.7139,33.6782,33.7139,49854.0
2018-04-27 11:45:00,37.82,37.82,37.75,37.76,42397.0,33.7139,33.7139,33.6515,33.6604,42397.0
2018-04-27 11:50:00,37.76,37.79,37.75,37.79,41259.0,33.6604,33.6871,33.6515,33.6871,41259.0
2018-04-27 11:55:00,37.78,37.83,37.77,37.79,49973.0,33.6782,33.7228,33.6693,33.6871,49973.0
2018-04-27 12:00:00,37.79,37.81,37.78,37.78,37369.0,33.6871,33.705,33.6782,33.6782,37369.0
2018-04-27 12:05:00,37.78,37.79,37.74,37.75,123147.0,33.6782,33.6871,33.6426,33.6515,123147.0
2018-04-27 12:10:00,37.75,37.75,37.69,37.75,63980.0,33.6515,33.6515,33.598,33.6515,63980.0
2018-04-27 12:15:00,37.75,37.8,37.75,37.76,53429.0,33.6515,33.6961,33.6515,33.6604,53429.0
2018-04-27 12:20:00,37.76,37.77,37.72,37.76,47533.0,33.6604,33.6693,33.6247,33.6604,47533.0
2018-04-27 12:25:00,37.76,37.82,37.75,37.78,48954.0,33.6604,33.7139,33.6515,33.6782,48954.0
2018-04-27 12:30:00,37.79,37.83,37.77,37.77,58357.0,33.6871,33.7228,33.6693,33.6693,58357.0
2018-04-27 12:35:00,37.78,37.81,37.77,37.8,29660.0,33.6782,33.705,33.6693,33.6961,29660.0
2018-04-27 12:40:00,37.8,37.81,37.76,37.78,79934.0,33.6961,33.705,33.6604,33.6782,79934.0
2018-04-27 12:45:00,37.78,37.83,37.77,37.81,46852.0,33.6782,33.7228,33.6693,33.705,46852.0
2018-04-27 12:50:00,37.82,37.86,37.8,37.85,38675.0,33.7139,33.7495,33.6961,33.7406,38675.0
2018-04-27 12:55:00,37.85,37.89,37.83,37.84,95278.0,33.7406,33.7763,33.7228,33.7317,95278.0
2018-04-27 13:00:00,37.84,37.85,37.8,37.8,103604.0,33.7317,33.7406,33.6961,33.6961,103604.0
2018-04-27 13:05:00,37.81,37.83,37.8,37.83,32619.0,33.705,33.7228,33.6961,33.7228,32619.0
2018-04-27 13:10:00,37.83,37.85,37.81,37.83,89958.0,33.7228,33.7406,33.705,33.7228,89958.0
2018-04-27 13:15:00,37.83,37.89,37.83,37.88,46619.0,33.7228,33.7763,33.7228,33.7674,46619.0
2018-04-27 13:20:00,37.88,37.91,37.87,37.88,47483.0,33.7674,33.7941,33.7585,33.7674,47483.0
2018-04-27 13:25:00,37.87,37.88,37.84,37.84,38820.0,33.7585,33.7674,33.7317,33.7317,38820.0
2018-04-27 13:30:00,37.85,37.85,37.76,37.76,38278.0,33.7406,33.7406,33.6604,33.6604,38278.0
2018-04-27 13:35:00,37.77,37.78,37.75,37.76,34756.0,33.6693,33.6782,33.6515,33.6604,34756.0
2018-04-27 13:40:00,37.76,37.78,37.75,37.77,65316.0,33.6604,33.6782,33.6515,33.6693,65316.0
2018-04-27 13:45:00,37.78,37.78,37.72,37.73,48379.0,33.6782,33.6782,33.6247,33.6337,48379.0
2018-04-27 13:50:00,37.72,37.74,37.72,37.72,37037.0,33.6247,33.6426,33.6247,33.6247,37037.0
2018-04-27 13:55:00,37.72,37.74,37.72,37.73,37247.0,33.6247,33.6426,33.6247,33.6337,37247.0
2018-04-27 14:00:00,37.74,37.74,37.69,37.7,84041.0,33.6426,33.6426,33.598,33.6069,84041.0
2018-04-27 14:05:00,37.7,37.73,37.67,37.73,95012.0,33.6069,33.6337,33.5802,33.6337,95012.0
2018-04-27 14:10:00,37.73,37.8,37.71,37.79,94806.0,33.6337,33.6961,33.6158,33.6871,94806.0
2018-04-27 14:15:00,37.79,37.8,37.77,37.77,47973.0,33.6871,33.6961,33.6693,33.6693,47973.0
2018-04-27 14:20:00,37.77,37.78,37.75,37.75,47113.0,33.6693,33.6782,33.6515,33.6515,47113.0
2018-04-27 14:25:00,37.76,37.76,37.7,37.7,75451.0,33.6604,33.6604,33.6069,33.6069,75451.0
2018-04-27 14:30:00,37.7,37.73,37.69,37.72,61110.0,33.6069,33.6337,33.598,33.6247,61110.0
2018-04-27 14:35:00,37.72,37.72,37.69,37.7,44200.0,33.6247,33.6247,33.598,33.6069,44200.0
2018-04-27 14:40:00,37.7,37.72,37.68,37.7,74894.0,33.6069,33.6247,33.5891,33.6069,74894.0
2018-04-27 14:45:00,37.71,37.72,37.7,37.71,42577.0,33.6158,33.6247,33.6069,33.6158,42577.0
2018-04-27 14:50:00,37.72,37.73,37.7,37.72,77559.0,33.6247,33.6337,33.6069,33.6247,77559.0
2018-04-27 14:55:00,37.72,37.73,37.67,37.68,128423.0,33.6247,33.6337,33.5802,33.5891,128423.0
2018-04-27 15:00:00,37.68,37.7,37.62,37.66,122309.0,33.5891,33.6069,33.5356,33.5713,122309.0
2018-04-27 15:05:00,37.65,37.67,37.64,37.65,38451.0,33.5623,33.5802,33.5534,33.5623,38451.0
2018-04-27 15:10:00,37.65,37.65,37.6,37.61,46352.0,33.5623,33.5623,33.5178,33.5267,46352.0
2018-04-27 15:15:00,37.62,37.63,37.59,37.6,38087.0,33.5356,33.5445,33.5089,33.5178,38087.0
2018-04-27 15:20:00,37.6,37.61,37.58,37.58,73572.0,33.5178,33.5267,33.4999,33.4999,73572.0
2018-04-27 15:25:00,37.59,37.59,37.54,37.58,72165.0,33.5089,33.5089,33.4643,33.4999,72165.0
2018-04-27 15:30:00,37.58,37.58,37.56,37.57,59348.0,33.4999,33.4999,33.4821,33.491,59348.0
2018-04-27 15:35:00,37.57,37.58,37.52,37.53,132494.0,33.491,33.4999,33.4465,33.4554,132494.0
2018-04-27 15:40:00,37.53,37.56,37.49,37.55,201690.0,33.4554,33.4821,33.4197,33.4732,201690.0
2018-04-27 15:45:00,37.56,37.65,37.55,37.62,174264.0,33.4821,33.5623,33.4732,33.5356,174264.0
2018-04-27 15:50:00,37.62,37.63,37.58,37.59,127913.0,33.5356,33.5445,33.4999,33.5089,127913.0
2018-04-27 15:55:00,37.59,37.68,37.58,37.65,600359.0,33.5089,33.5891,33.4999,33.5623,600359.0
2018-04-30 09:30:00,37.88,37.98,37.82,37.89,332068.0,33.7674,33.8565,33.7139,33.7763,332068.0
2018-04-30 09:35:00,37.9,37.97,37.85,37.91,164342.0,33.7852,33.8476,33.7406,33.7941,164342.0
2018-04-30 09:40:00,37.91,37.99,37.86,37.97,176781.0,33.7941,33.8654,33.7495,33.8476,176781.0
2018-04-30 09:45:00,37.97,38.07,37.94,38.01,186019.0,33.8476,33.9367,33.8209,33.8833,186019.0
2018-04-30 09:50:00,38.01,38.03,37.96,37.97,68509.0,33.8833,33.9011,33.8387,33.8476,68509.0
2018-04-30 09:55:00,37.96,38.03,37.95,37.96,72035.0,33.8387,33.9011,33.8298,33.8387,72035.0
2018-04-30 10:00:00,37.95,38.05,37.93,38.02,79104.0,33.8298,33.9189,33.8119,33.8922,79104.0
2018-04-30 10:05:00,38.02,38.05,38.01,38.02,88721.0,33.8922,33.9189,33.8833,33.8922,88721.0
2018-04-30 10:10:00,38.01,38.02,37.9,37.93,80930.0,33.8833,33.8922,33.7852,33.8119,80930.0
2018-04-30 10:15:00,37.93,37.94,37.86,37.9,95204.0,33.8119,33.8209,33.7495,33.7852,95204.0
2018-04-30 10:20:00,37.9,37.92,37.79,37.8,112464.0,33.7852,33.803,33.6871,33.6961,112464.0
2018-04-30 10:25:00,37.79,37.88,37.77,37.88,152287.0,33.6871,33.7674,33.6693,33.7674,152287.0
2018-04-30 10:30:00,37.87,37.9,37.83,37.86,101780.0,33.7585,33.7852,33.7228,33.7495,101780.0
2018-04-30 10:35:00,37.86,37.88,37.81,37.84,81710.0,33.7495,33.7674,33.705,33.7317,81710.0
2018-04-30 10:40:00,37.83,37.92,37.82,37.88,102799.0,33.7228,33.803,33.7139,33.7674,102799.0
2018-04-30 10:45:00,37.88,37.91,37.84,37.88,69098.0,33.7674,33.7941,33.7317,33.7674,69098.0
2018-04-30 10:50:00,37.88,37.88,37.81,37.84,58262.0,33.7674,33.7674,33.705,33.7317,58262.0
2018-04-30 10:55:00,37.84,37.85,37.79,37.8,50827.0,33.7317,33.7406,33.6871,33.6961,50827.0
2018-04-30 11:00:00,37.81,37.92,37.8,37.88,270015.0,33.705,33.803,33.6961,33.7674,270015.0
2018-04-30 11:05:00,37.88,37.91,37.77,37.82,98952.0,33.7674,33.7941,33.6693,33.7139,98952.0
2018-04-30 11:10:00,37.82,37.85,37.78,37.83,61407.0,33.7139,33.7406,33.6782,33.7228,61407.0
2018-04-30 11:15:00,37.83,37.87,37.78,37.8,100061.0,33.7228,33.7585,33.6782,33.6961,100061.0
2018-04-30 11:20:00,37.8,37.82,37.77,37.81,59134.0,33.6961,33.7139,33.6693,33.705,59134.0
2018-04-30 11:25:00,37.81,37.81,37.77,37.79,33502.0,33.705,33.705,33.6693,33.6871,33502.0
2018-04-30 11:30:00,37.78,37.78,37.73,37.75,44624.0,33.6782,33.6782,33.6337,33.6515,44624.0
2018-04-30 11:35:00,37.75,37.76,37.69,37.7,36959.0,33.6515,33.6604,33.598,33.6069,36959.0
2018-04-30 11:40:00,37.7,37.71,37.62,37.63,48643.0,33.6069,33.6158,33.5356,33.5445,48643.0
2018-04-30 11:45:00,37.63,37.66,37.61,37.66,62994.0,33.5445,33.5713,33.5267,33.5713,62994.0
2018-04-30 11:50:00,37.66,37.81,37.65,37.78,95206.0,33.5713,33.705,33.5623,33.6782,95206.0
2018-04-30 11:55:00,37.78,37.78,37.66,37.67,69292.0,33.6782,33.6782,33.5713,33.5802,69292.0
2018-04-30 12:00:00,37.68,37.75,37.67,37.72,51971.0,33.5891,33.6515,33.5802,33.6247,51971.0
2018-04-30 12:05:00,37.73,37.78,37.67,37.68,58925.0,33.6337,33.6782,33.5802,33.5891,58925.0
2018-04-30 12:10:00,37.69,37.72,37.67,37.7,59860.0,33.598,33.6247,33.5802,33.6069,59860.0
2018-04-30 12:15:00,37.7,37.71,37.6,37.62,60134.0,33.6069,33.6158,33.5178,33.5356,60134.0
2018-04-30 12:20:00,37.62,37.64,37.59,37.61,38163.0,33.5356,33.5534,33.5089,33.5267,38163.0
2018-04-30 12:25:00,37.61,37.62,37.56,37.57,37523.0,33.5267,33.5356,33.4821,33.491,37523.0
2018-04-30 12:30:00,37.57,37.58,37.53,37.56,39732.0,33.491,33.4999,33.4554,33.4821,39732.0
2018-04-30 12:35:00,37.55,37.57,37.54,37.57,26627.0,33.4732,33.491,33.4643,33.491,26627.0
2018-04-30 12:40:00,37.57,37.57,37.52,37.55,34065.0,33.491,33.491,33.4465,33.4732,34065.0
2018-04-30 12:45:00,37.55,37.56,37.51,37.53,29836.0,33.4732,33.4821,33.4375,33.4554,29836.0
2018-04-30 12:50:00,37.53,37.53,37.48,37.48,37775.0,33.4554,33.4554,33.4108,33.4108,37775.0
2018-04-30 12:55:00,37.49,37.55,37.47,37.54,60120.0,33.4197,33.4732,33.4019,33.4643,60120.0
2018-04-30 13:00:00,37.55,37.6,37.55,37.56,41498.0,33.4732,33.5178,33.4732,33.4821,41498.0
2018-04-30 13:05:00,37.57,37.58,37.53,37.57,43554.0,33.491,33.4999,33.4554,33.491,43554.0
2018-04-30 13:10:00,37.57,37.57,37.47,37.49,74529.0,33.491,33.491,33.4019,33.4197,74529.0
2018-04-30 13:15:00,37.49,37.51,37.48,37.49,44193.0,33.4197,33.4375,33.4108,33.4197,44193.0
2018-04-30 13:20:00,37.49,37.57,37.47,37.5,54723.0,33.4197,33.491,33.4019,33.4286,54723.0
2018-04-30 13:25:00,37.5,37.57,37.5,37.54,29398.0,33.4286,33.491,33.4286,33.4643,29398.0
2018-04-30 13:30:00,37.55,37.55,37.5,37.52,29063.0,33.4732,33.4732,33.4286,33.4465,29063.0
2018-04-30 13:35:00,37.52,37.53,37.49,37.49,59750.0,33.4465,33.4554,33.4197,33.4197,59750.0
2018-04-30 13:40:00,37.5,37.54,37.49,37.5,48599.0,33.4286,33.4643,33.4197,33.4286,48599.0
2018-04-30 13:45:00,37.5,37.51,37.45,37.46,49249.0,33.4286,33.4375,33.3841,33.393,49249.0
2018-04-30 13:50:00,37.46,37.52,37.44,37.45,43668.0,33.393,33.4465,33.3751,33.3841,43668.0
2018-04-30 13:55:00,37.45,37.47,37.41,37.44,58279.0,33.3841,33.4019,33.3484,33.3751,58279.0
2018-04-30 14:00:00,37.43,37.43,37.33,37.36,106781.0,33.3662,33.3662,33.2771,33.3038,106781.0
2018-04-30 14:05:00,37.35,37.4,37.27,37.27,114291.0,33.2949,33.3395,33.2236,33.2236,114291.0
2018-04-30 14:10:00,37.27,37.27,37.18,37.19,112998.0,33.2236,33.2236,33.1434,33.1523,112998.0
2018-04-30 14:15:00,37.2,37.25,37.17,37.18,88277.0,33.1612,33.2058,33.1345,33.1434,88277.0
2018-04-30 14:20:00,37.18,37.23,37.17,37.19,181751.0,33.1434,33.1879,33.1345,33.1523,181751.0
2018-04-30 14:25:00,37.18,37.24,37.16,37.23,89006.0,33.1434,33.1969,33.1255,33.1879,89006.0
2018-04-30 14:30:00,37.23,37.23,37.15,37.18,97436.0,33.1879,33.1879,33.1166,33.1434,97436.0
2018-04-30 14:35:00,37.18,37.25,37.16,37.19,85013.0,33.1434,33.2058,33.1255,33.1523,85013.0
2018-04-30 14:40:00,37.19,37.2,37.12,37.14,67386.0,33.1523,33.1612,33.0899,33.1077,67386.0
2018-04-30 14:45:00,37.14,37.15,37.11,37.14,47019.0,33.1077,33.1166,33.081,33.1077,47019.0
2018-04-30 14:50:00,37.14,37.18,37.14,37.16,62772.0,33.1077,33.1434,33.1077,33.1255,62772.0
2018-04-30 14:55:00,37.16,37.2,37.15,37.18,63200.0,33.1255,33.1612,33.1166,33.1434,63200.0
2018-04-30 15:00:00,37.18,37.21,37.12,37.16,113808.0,33.1434,33.1701,33.0899,33.1255,113808.0
2018-04-30 15:05:00,37.16,37.16,37.1,37.11,70776.0,33.1255,33.1255,33.0721,33.081,70776.0
2018-04-30 15:10:00,37.11,37.15,37.1,37.12,78446.0,33.081,33.1166,33.0721,33.0899,78446.0
2018-04-30 15:15:00,37.13,37.19,37.06,37.06,127863.0,33.0988,33.1523,33.0364,33.0364,127863.0
2018-04-30 15:20:00,37.07,37.1,36.96,36.97,186528.0,33.0453,33.0721,32.9473,32.9562,186528.0
2018-04-30 15:25:00,36.96,36.97,36.86,36.87,817832.0,32.9473,32.9562,32.8581,32.867,817832.0
2018-04-30 15:30:00,36.87,36.87,36.76,36.84,531985.0,32.867,32.867,32.769,32.8403,531985.0
2018-04-30 15:35:00,36.84,36.95,36.84,36.86,252739.0,32.8403,32.9383,32.8403,32.8581,252739.0
2018-04-30 15:40:00,36.86,36.88,36.84,36.86,574687.0,32.8581,32.8759,32.8403,32.8581,574687.0
2018-04-30 15:45:00,36.86,36.91,36.85,36.88,306422.0,32.8581,32.9027,32.8492,32.8759,306422.0
2018-04-30 15:50:00,36.87,36.88,36.79,36.82,398603.0,32.867,32.8759,32.7957,32.8225,398603.0
2018-04-30 15:55:00,36.82,36.83,36.74,36.75,987084.0,32.8225,32.8314,32.7511,32.7601,987084.0
2018-05-01 09:30:00,36.76,36.77,36.61,36.65,159487.0,32.769,32.7779,32.6353,32.6709,159487.0
2018-05-01 09:35:00,36.66,36.81,36.62,36.81,65264.0,32.6798,32.8135,32.6442,32.8135,65264.0
2018-05-01 09:40:00,36.81,36.96,36.78,36.9,121300.0,32.8135,32.9473,32.7868,32.8938,121300.0
2018-05-01 09:45:00,36.9,36.91,36.81,36.82,98397.0,32.8938,32.9027,32.8135,32.8225,98397.0
2018-05-01 09:50:00,36.83,36.87,36.75,36.75,70513.0,32.8314,32.867,32.7601,32.7601,70513.0
2018-05-01 09:55:00,36.75,36.9,36.75,36.84,91014.0,32.7601,32.8938,32.7601,32.8403,91014.0
2018-05-01 10:00:00,36.84,36.86,36.73,36.79,42878.0,32.8403,32.8581,32.7422,32.7957,42878.0
2018-05-01 10:05:00,36.79,36.81,36.72,36.73,82495.0,32.7957,32.8135,32.7333,32.7422,82495.0
2018-05-01 10:10:00,36.73,36.78,36.69,36.73,105530.0,32.7422,32.7868,32.7066,32.7422,105530.0
2018-05-01 10:15:00,36.73,36.74,36.56,36.62,137770.0,32.7422,32.7511,32.5907,32.6442,137770.0
2018-05-01 10:20:00,36.61,36.66,36.56,36.66,153984.0,32.6353,32.6798,32.5907,32.6798,153984.0
2018-05-01 10:25:00,36.66,36.68,36.59,36.61,61097.0,32.6798,32.6977,32.6174,32.6353,61097.0
2018-05-01 10:30:00,36.61,36.65,36.57,36.57,56226.0,32.6353,32.6709,32.5996,32.5996,56226.0
2018-05-01 10:35:00,36.58,36.58,36.5,36.51,88257.0,32.6085,32.6085,32.5372,32.5461,88257.0
2018-05-01 10:40:00,36.51,36.52,36.37,36.45,92902.0,32.5461,32.555,32.4213,32.4926,92902.0
2018-05-01 10:45:00,36.45,36.47,36.28,36.3,136265.0,32.4926,32.5105,32.3411,32.3589,136265.0
2018-05-01 10:50:00,36.3,36.38,36.29,36.3,68848.0,32.3589,32.4302,32.35,32.3589,68848.0
2018-05-01 10:55:00,36.3,36.35,36.27,36.33,41428.0,32.3589,32.4035,32.3322,32.3857,41428.0
2018-05-01 11:00:00,36.33,36.35,36.15,36.19,92998.0,32.3857,32.4035,32.2252,32.2609,92998.0
2018-05-01 11:05:00,36.19,36.21,36.11,36.14,125810.0,32.2609,32.2787,32.1895,32.2163,125810.0
2018-05-01 11:10:00,36.14,36.26,36.13,36.2,1195248.0,32.2163,32.3233,32.2074,32.2698,1195248.0
2018-05-01 11:15:00,36.2,36.31,36.18,36.26,129036.0,32.2698,32.3678,32.2519,32.3233,129036.0
2018-05-01 11:20:00,36.27,36.41,36.25,36.37,218013.0,32.3322,32.457,32.3143,32.4213,218013.0
2018-05-01 11:25:00,36.37,36.37,36.24,36.25,93756.0,32.4213,32.4213,32.3054,32.3143,93756.0
2018-05-01 11:30:00,36.25,36.34,36.24,36.29,84707.0,32.3143,32.3946,32.3054,32.35,84707.0
2018-05-01 11:35:00,36.29,36.35,36.26,36.3,88331.0,32.35,32.4035,32.3233,32.3589,88331.0
2018-05-01 11:40:00,36.31,36.35,36.29,36.33,44437.0,32.3678,32.4035,32.35,32.3857,44437.0
2018-05-01 11:45:00,36.33,36.34,36.27,36.27,40278.0,32.3857,32.3946,32.3322,32.3322,40278.0
2018-05-01 11:50:00,36.27,36.34,36.27,36.32,43162.0,32.3322,32.3946,32.3322,32.3767,43162.0
2018-05-01 11:55:00,36.31,36.32,36.21,36.21,55159.0,32.3678,32.3767,32.2787,32.2787,55159.0
2018-05-01 12:00:00,36.22,36.33,36.21,36.31,133299.0,32.2876,32.3857,32.2787,32.3678,133299.0
2018-05-01 12:05:00,36.3,36.35,36.26,36.3,34042.0,32.3589,32.4035,32.3233,32.3589,34042.0
2018-05-01 12:10:00,36.29,36.33,36.27,36.31,29886.0,32.35,32.3857,32.3322,32.3678,29886.0
2018-05-01 12:15:00,36.3,36.35,36.27,36.33,45661.0,32.3589,32.4035,32.3322,32.3857,45661.0
2018-05-01 12:20:00,36.32,36.33,36.26,36.3,49961.0,32.3767,32.3857,32.3233,32.3589,49961.0
2018-05-01 12:25:00,36.3,36.35,36.26,36.34,33038.0,32.3589,32.4035,32.3233,32.3946,33038.0
2018-05-01 12:30:00,36.34,36.36,36.3,36.36,61931.0,32.3946,32.4124,32.3589,32.4124,61931.0
2018-05-01 12:35:00,36.35,36.36,36.31,36.31,21095.0,32.4035,32.4124,32.3678,32.3678,21095.0
2018-05-01 12:40:00,36.31,36.32,36.25,36.27,23131.0,32.3678,32.3767,32.3143,32.3322,23131.0
2018-05-01 12:45:00,36.27,36.29,36.21,36.24,48221.0,32.3322,32.35,32.2787,32.3054,48221.0
2018-05-01 12:50:00,36.24,36.25,36.18,36.23,67640.0,32.3054,32.3143,32.2519,32.2965,67640.0
2018-05-01 12:55:00,36.23,36.23,36.21,36.22,20248.0,32.2965,32.2965,32.2787,32.2876,20248.0
2018-05-01 13:00:00,36.22,36.22,36.16,36.17,54016.0,32.2876,32.2876,32.2341,32.243,54016.0
2018-05-01 13:05:00,36.16,36.17,36.1,36.13,83897.0,32.2341,32.243,32.1806,32.2074,83897.0
2018-05-01 13:10:00,36.13,36.14,36.1,36.11,88273.0,32.2074,32.2163,32.1806,32.1895,88273.0
2018-05-01 13:15:00,36.1,36.12,36.05,36.05,134191.0,32.1806,32.1985,32.1361,32.1361,134191.0
2018-05-01 13:20:00,36.05,36.08,36.01,36.04,161354.0,32.1361,32.1628,32.1004,32.1271,161354.0
2018-05-01 13:25:00,36.03,36.04,36.01,36.02,115268.0,32.1182,32.1271,32.1004,32.1093,115268.0
2018-05-01 13:30:00,36.01,36.02,35.98,36.0,447995.0,32.1004,32.1093,32.0737,32.0915,447995.0
2018-05-01 13:35:00,36.0,36.02,35.97,35.99,297347.0,32.0915,32.1093,32.0647,32.0826,297347.0
2018-05-01 13:40:00,35.99,35.99,35.89,35.91,162932.0,32.0826,32.0826,31.9934,32.0113,162932.0
2018-05-01 13:45:00,35.9,36.11,35.89,36.09,118619.0,32.0023,32.1895,31.9934,32.1717,118619.0
2018-05-01 13:50:00,36.08,36.14,36.08,36.14,61039.0,32.1628,32.2163,32.1628,32.2163,61039.0
2018-05-01 13:55:00,36.14,36.23,36.13,36.23,48488.0,32.2163,32.2965,32.2074,32.2965,48488.0
2018-05-01 14:00:00,36.23,36.25,36.2,36.22,62850.0,32.2965,32.3143,32.2698,32.2876,62850.0
2018-05-01 14:05:00,36.22,36.23,36.18,36.22,39656.0,32.2876,32.2965,32.2519,32.2876,39656.0
2018-05-01 14:10:00,36.22,36.28,36.21,36.23,373326.0,32.2876,32.3411,32.2787,32.2965,373326.0
2018-05-01 14:15:00,36.23,36.25,36.21,36.24,44417.0,32.2965,32.3143,32.2787,32.3054,44417.0
2018-05-01 14:20:00,36.24,36.28,36.22,36.28,48097.0,32.3054,32.3411,32.2876,32.3411,48097.0
2018-05-01 14:25:00,36.28,36.28,36.22,36.22,46202.0,32.3411,32.3411,32.2876,32.2876,46202.0
2018-05-01 14:30:00,36.22,36.27,36.22,36.24,96118.0,32.2876,32.3322,32.2876,32.3054,96118.0
2018-05-01 14:35:00,36.25,36.25,36.2,36.21,53166.0,32.3143,32.3143,32.2698,32.2787,53166.0
2018-05-01 14:40:00,36.21,36.29,36.2,36.29,135942.0,32.2787,32.35,32.2698,32.35,135942.0
2018-05-01 14:45:00,36.29,36.36,36.26,36.32,121788.0,32.35,32.4124,32.3233,32.3767,121788.0
2018-05-01 14:50:00,36.32,36.33,36.27,36.28,162517.0,32.3767,32.3857,32.3322,32.3411,162517.0
2018-05-01 14:55:00,36.29,36.32,36.27,36.3,40691.0,32.35,32.3767,32.3322,32.3589,40691.0
2018-05-01 15:00:00,36.3,36.35,36.29,36.3,46067.0,32.3589,32.4035,32.35,32.3589,46067.0
2018-05-01 15:05:00,36.3,36.38,36.3,36.38,62604.0,32.3589,32.4302,32.3589,32.4302,62604.0
2018-05-01 15:10:00,36.37,36.37,36.3,36.3,51475.0,32.4213,32.4213,32.3589,32.3589,51475.0
2018-05-01 15:15:00,36.3,36.32,36.28,36.28,129813.0,32.3589,32.3767,32.3411,32.3411,129813.0
2018-05-01 15:20:00,36.29,36.29,36.18,36.2,278104.0,32.35,32.35,32.2519,32.2698,278104.0
2018-05-01 15:25:00,36.2,36.21,36.14,36.15,133065.0,32.2698,32.2787,32.2163,32.2252,133065.0
2018-05-01 15:30:00,36.15,36.19,36.14,36.18,157373.0,32.2252,32.2609,32.2163,32.2519,157373.0
2018-05-01 15:35:00,36.18,36.21,36.16,36.19,106674.0,32.2519,32.2787,32.2341,32.2609,106674.0
2018-05-01 15:40:00,36.18,36.31,36.17,36.3,166105.0,32.2519,32.3678,32.243,32.3589,166105.0
2018-05-01 15:45:00,36.31,36.34,36.27,36.27,245390.0,32.3678,32.3946,32.3322,32.3322,245390.0
2018-05-01 15:50:00,36.28,36.28,36.21,36.22,344602.0,32.3411,32.3411,32.2787,32.2876,344602.0
2018-05-01 15:55:00,36.22,36.43,36.21,36.41,735310.0,32.2876,32.4748,32.2787,32.457,735310.0
2018-05-02 09:30:00,36.48,36.58,36.37,36.55,216929.0,32.5194,32.6085,32.4213,32.5818,216929.0
2018-05-02 09:35:00,36.55,36.61,36.5,36.52,129145.0,32.5818,32.6353,32.5372,32.555,129145.0
2018-05-02 09:40:00,36.52,36.58,36.48,36.58,55535.0,32.555,32.6085,32.5194,32.6085,55535.0
2018-05-02 09:45:00,36.58,36.63,36.53,36.55,116058.0,32.6085,32.6531,32.5639,32.5818,116058.0
2018-05-02 09:50:00,36.55,36.61,36.51,36.54,54234.0,32.5818,32.6353,32.5461,32.5729,54234.0
2018-05-02 09:55:00,36.54,36.55,36.46,36.47,219377.0,32.5729,32.5818,32.5015,32.5105,219377.0
2018-05-02 10:00:00,36.47,36.5,36.45,36.48,80015.0,32.5105,32.5372,32.4926,32.5194,80015.0
2018-05-02 10:05:00,36.49,36.55,36.48,36.5,84607.0,32.5283,32.5818,32.5194,32.5372,84607.0
2018-05-02 10:10:00,36.5,36.52,36.46,36.51,82066.0,32.5372,32.555,32.5015,32.5461,82066.0
2018-05-02 10:15:00,36.52,36.53,36.48,36.5,63079.0,32.555,32.5639,32.5194,32.5372,63079.0
2018-05-02 10:20:00,36.5,36.55,36.48,36.5,76781.0,32.5372,32.5818,32.5194,32.5372,76781.0
2018-05-02 10:25:00,36.5,36.56,36.46,36.49,109354.0,32.5372,32.5907,32.5015,32.5283,109354.0
2018-05-02 10:30:00,36.49,36.53,36.46,36.5,64407.0,32.5283,32.5639,32.5015,32.5372,64407.0
2018-05-02 10:35:00,36.49,36.56,36.49,36.56,48910.0,32.5283,32.5907,32.5283,32.5907,48910.0
2018-05-02 10:40:00,36.56,36.61,36.55,36.56,48693.0,32.5907,32.6353,32.5818,32.5907,48693.0
2018-05-02 10:45:00,36.57,36.62,36.56,36.58,57380.0,32.5996,32.6442,32.5907,32.6085,57380.0
2018-05-02 10:50:00,36.58,36.58,36.52,36.54,36573.0,32.6085,32.6085,32.555,32.5729,36573.0
2018-05-02 10:55:00,36.54,36.57,36.52,36.54,70184.0,32.5729,32.5996,32.555,32.5729,70184.0
2018-05-02 11:00:00,36.54,36.57,36.53,36.55,59167.0,32.5729,32.5996,32.5639,32.5818,59167.0
2018-05-02 11:05:00,36.56,36.62,36.55,36.61,43922.0,32.5907,32.6442,32.5818,32.6353,43922.0
2018-05-02 11:10:00,36.62,36.7,36.61,36.7,70069.0,32.6442,32.7155,32.6353,32.7155,70069.0
2018-05-02 11:15:00,36.7,36.7,36.62,36.69,147731.0,32.7155,32.7155,32.6442,32.7066,147731.0
2018-05-02 11:20:00,36.68,36.69,36.65,36.66,43933.0,32.6977,32.7066,32.6709,32.6798,43933.0
2018-05-02 11:25:00,36.66,36.66,36.59,36.61,56821.0,32.6798,32.6798,32.6174,32.6353,56821.0
2018-05-02 11:30:00,36.61,36.62,36.53,36.53,79292.0,32.6353,32.6442,32.5639,32.5639,79292.0
2018-05-02 11:35:00,36.54,36.55,36.51,36.55,65443.0,32.5729,32.5818,32.5461,32.5818,65443.0
2018-05-02 11:40:00,36.55,36.57,36.51,36.52,85743.0,32.5818,32.5996,32.5461,32.555,85743.0
2018-05-02 11:45:00,36.51,36.52,36.46,36.48,105195.0,32.5461,32.555,32.5015,32.5194,105195.0
2018-05-02 11:50:00,36.48,36.5,36.47,36.5,37575.0,32.5194,32.5372,32.5105,32.5372,37575.0
2018-05-02 11:55:00,36.5,36.52,36.48,36.51,78447.0,32.5372,32.555,32.5194,32.5461,78447.0
2018-05-02 12:00:00,36.51,36.57,36.5,36.55,69689.0,32.5461,32.5996,32.5372,32.5818,69689.0
2018-05-02 12:05:00,36.55,36.57,36.53,36.57,61248.0,32.5818,32.5996,32.5639,32.5996,61248.0
2018-05-02 12:10:00,36.56,36.59,36.55,36.58,29464.0,32.5907,32.6174,32.5818,32.6085,29464.0
2018-05-02 12:15:00,36.58,36.61,36.56,36.59,35628.0,32.6085,32.6353,32.5907,32.6174,35628.0
2018-05-02 12:20:00,36.59,36.61,36.58,36.6,44172.0,32.6174,32.6353,32.6085,32.6263,44172.0
2018-05-02 12:25:00,36.59,36.6,36.54,36.56,88672.0,32.6174,32.6263,32.5729,32.5907,88672.0
2018-05-02 12:30:00,36.56,36.57,36.45,36.45,59148.0,32.5907,32.5996,32.4926,32.4926,59148.0
2018-05-02 12:35:00,36.45,36.49,36.42,36.47,104129.0,32.4926,32.5283,32.4659,32.5105,104129.0
2018-05-02 12:40:00,36.48,36.52,36.47,36.5,30647.0,32.5194,32.555,32.5105,32.5372,30647.0
2018-05-02 12:45:00,36.5,36.56,36.48,36.55,88601.0,32.5372,32.5907,32.5194,32.5818,88601.0
2018-05-02 12:50:00,36.55,36.58,36.52,36.57,70755.0,32.5818,32.6085,32.555,32.5996,70755.0
2018-05-02 12:55:00,36.58,36.61,36.55,36.59,52013.0,32.6085,32.6353,32.5818,32.6174,52013.0
2018-05-02 13:00:00,36.58,36.64,36.56,36.62,96911.0,32.6085,32.662,32.5907,32.6442,96911.0
2018-05-02 13:05:00,36.63,36.65,36.59,36.61,75855.0,32.6531,32.6709,32.6174,32.6353,75855.0
2018-05-02 13:10:00,36.61,36.63,36.58,36.61,40661.0,32.6353,32.6531,32.6085,32.6353,40661.0
2018-05-02 13:15:00,36.61,36.61,36.54,36.55,44216.0,32.6353,32.6353,32.5729,32.5818,44216.0
2018-05-02 13:20:00,36.55,36.56,36.53,36.55,50924.0,32.5818,32.5907,32.5639,32.5818,50924.0
2018-05-02 13:25:00,36.55,36.56,36.54,36.55,26810.0,32.5818,32.5907,32.5729,32.5818,26810.0
2018-05-02 13:30:00,36.55,36.55,36.52,36.52,36137.0,32.5818,32.5818,32.555,32.555,36137.0
2018-05-02 13:35:00,36.52,36.53,36.5,36.51,62625.0,32.555,32.5639,32.5372,32.5461,62625.0
2018-05-02 13:40:00,36.51,36.52,36.5,36.52,31972.0,32.5461,32.555,32.5372,32.555,31972.0
2018-05-02 13:45:00,36.52,36.55,36.51,36.55,57048.0,32.555,32.5818,32.5461,32.5818,57048.0
2018-05-02 13:50:00,36.54,36.55,36.49,36.5,44325.0,32.5729,32.5818,32.5283,32.5372,44325.0
2018-05-02 13:55:00,36.5,36.5,36.46,36.47,59315.0,32.5372,32.5372,32.5015,32.5105,59315.0
2018-05-02 14:00:00,36.48,36.56,36.45,36.54,65294.0,32.5194,32.5907,32.4926,32.5729,65294.0
2018-05-02 14:05:00,36.55,36.56,36.52,36.55,80568.0,32.5818,32.5907,32.555,32.5818,80568.0
2018-05-02 14:10:00,36.56,36.57,36.46,36.48,87398.0,32.5907,32.5996,32.5015,32.5194,87398.0
2018-05-02 14:15:00,36.49,36.53,36.47,36.49,81872.0,32.5283,32.5639,32.5105,32.5283,81872.0
2018-05-02 14:20:00,36.5,36.53,36.45,36.47,103637.0,32.5372,32.5639,32.4926,32.5105,103637.0
2018-05-02 14:25:00,36.47,36.54,36.46,36.48,184592.0,32.5105,32.5729,32.5015,32.5194,184592.0
2018-05-02 14:30:00,36.48,36.52,36.44,36.44,74322.0,32.5194,32.555,32.4837,32.4837,74322.0
2018-05-02 14:35:00,36.45,36.46,36.4,36.45,193606.0,32.4926,32.5015,32.4481,32.4926,193606.0
2018-05-02 14:40:00,36.45,36.51,36.44,36.51,118551.0,32.4926,32.5461,32.4837,32.5461,118551.0
2018-05-02 14:45:00,36.5,36.51,36.48,36.5,91628.0,32.5372,32.5461,32.5194,32.5372,91628.0
2018-05-02 14:50:00,36.51,36.52,36.44,36.44,138668.0,32.5461,32.555,32.4837,32.4837,138668.0
2018-05-02 14:55:00,36.44,36.46,36.41,36.41,79092.0,32.4837,32.5015,32.457,32.457,79092.0
2018-05-02 15:00:00,36.41,36.46,36.38,36.44,93179.0,32.457,32.5015,32.4302,32.4837,93179.0
2018-05-02 15:05:00,36.44,36.5,36.43,36.48,63674.0,32.4837,32.5372,32.4748,32.5194,63674.0
2018-05-02 15:10:00,36.48,36.49,36.41,36.42,36670.0,32.5194,32.5283,32.457,32.4659,36670.0
2018-05-02 15:15:00,36.41,36.42,36.35,36.36,88194.0,32.457,32.4659,32.4035,32.4124,88194.0
2018-05-02 15:20:00,36.36,36.38,36.29,36.3,119263.0,32.4124,32.4302,32.35,32.3589,119263.0
2018-05-02 15:25:00,36.3,36.34,36.3,36.3,86253.0,32.3589,32.3946,32.3589,32.3589,86253.0
2018-05-02 15:30:00,36.3,36.33,36.27,36.33,331140.0,32.3589,32.3857,32.3322,32.3857,331140.0
2018-05-02 15:35:00,36.33,36.33,36.23,36.26,166986.0,32.3857,32.3857,32.2965,32.3233,166986.0
2018-05-02 15:40:00,36.26,36.29,36.24,36.27,140302.0,32.3233,32.35,32.3054,32.3322,140302.0
2018-05-02 15:45:00,36.27,36.27,36.18,36.25,235511.0,32.3322,32.3322,32.2519,32.3143,235511.0
2018-05-02 15:50:00,36.24,36.25,36.19,36.2,238300.0,32.3054,32.3143,32.2609,32.2698,238300.0
2018-05-02 15:55:00,36.2,36.22,36.15,36.2,512666.0,32.2698,32.2876,32.2252,32.2698,512666.0
2018-05-03 09:30:00,35.99,36.01,35.75,35.78,270883.0,32.0826,32.1004,31.8686,31.8954,270883.0
2018-05-03 09:35:00,35.77,35.81,35.71,35.77,84389.0,31.8865,31.9221,31.833,31.8865,84389.0
2018-05-03 09:40:00,35.77,35.79,35.7,35.73,91469.0,31.8865,31.9043,31.8241,31.8508,91469.0
2018-05-03 09:45:00,35.73,35.79,35.71,35.73,100661.0,31.8508,31.9043,31.833,31.8508,100661.0
2018-05-03 09:50:00,35.72,35.83,35.7,35.78,125345.0,31.8419,31.9399,31.8241,31.8954,125345.0
2018-05-03 09:55:00,35.77,35.83,35.68,35.69,122229.0,31.8865,31.9399,31.8062,31.8151,122229.0
2018-05-03 10:00:00,35.68,35.7,35.61,35.62,140504.0,31.8062,31.8241,31.7438,31.7527,140504.0
2018-05-03 10:05:00,35.62,35.64,35.57,35.64,101056.0,31.7527,31.7706,31.7082,31.7706,101056.0
2018-05-03 10:10:00,35.64,35.68,35.54,35.55,85865.0,31.7706,31.8062,31.6814,31.6903,85865.0
2018-05-03 10:15:00,35.55,35.6,35.51,35.52,98739.0,31.6903,31.7349,31.6547,31.6636,98739.0
2018-05-03 10:20:00,35.52,35.58,35.52,35.54,261211.0,31.6636,31.7171,31.6636,31.6814,261211.0
2018-05-03 10:25:00,35.55,35.56,35.46,35.47,123253.0,31.6903,31.6993,31.6101,31.619,123253.0
2018-05-03 10:30:00,35.48,35.49,35.42,35.42,183104.0,31.6279,31.6369,31.5745,31.5745,183104.0
2018-05-03 10:35:00,35.43,35.44,35.3,35.34,334929.0,31.5834,31.5923,31.4675,31.5031,334929.0
2018-05-03 10:40:00,35.34,35.4,35.31,35.36,367143.0,31.5031,31.5566,31.4764,31.521,367143.0
2018-05-03 10:45:00,35.36,35.42,35.35,35.36,77761.0,31.521,31.5745,31.5121,31.521,77761.0
2018-05-03 10:50:00,35.36,35.42,35.32,35.38,103448.0,31.521,31.5745,31.4853,31.5388,103448.0
2018-05-03 10:55:00,35.38,35.38,35.28,35.38,180732.0,31.5388,31.5388,31.4497,31.5388,180732.0
2018-05-03 11:00:00,35.37,35.42,35.33,35.34,135002.0,31.5299,31.5745,31.4942,31.5031,135002.0
2018-05-03 11:05:00,35.34,35.41,35.32,35.4,49024.0,31.5031,31.5655,31.4853,31.5566,49024.0
2018-05-03 11:10:00,35.39,35.54,35.38,35.54,128196.0,31.5477,31.6814,31.5388,31.6814,128196.0
2018-05-03 11:15:00,35.54,35.6,35.51,35.52,102257.0,31.6814,31.7349,31.6547,31.6636,102257.0
2018-05-03 11:20:00,35.52,35.6,35.5,35.59,70550.0,31.6636,31.7349,31.6458,31.726,70550.0
2018-05-03 11:25:00,35.59,35.6,35.53,35.55,91280.0,31.726,31.7349,31.6725,31.6903,91280.0
2018-05-03 11:30:00,35.55,35.61,35.54,35.61,94321.0,31.6903,31.7438,31.6814,31.7438,94321.0
2018-05-03 11:35:00,35.62,35.63,35.56,35.57,68942.0,31.7527,31.7617,31.6993,31.7082,68942.0
2018-05-03 11:40:00,35.58,35.58,35.47,35.48,118521.0,31.7171,31.7171,31.619,31.6279,118521.0
2018-05-03 11:45:00,35.49,35.58,35.47,35.52,132675.0,31.6369,31.7171,31.619,31.6636,132675.0
2018-05-03 11:50:00,35.52,35.56,35.47,35.55,120753.0,31.6636,31.6993,31.619,31.6903,120753.0
2018-05-03 11:55:00,35.54,35.62,35.53,35.61,103449.0,31.6814,31.7527,31.6725,31.7438,103449.0
2018-05-03 12:00:00,35.62,35.7,35.62,35.62,51321.0,31.7527,31.8241,31.7527,31.7527,51321.0
2018-05-03 12:05:00,35.63,35.68,35.62,35.63,43232.0,31.7617,31.8062,31.7527,31.7617,43232.0
2018-05-03 12:10:00,35.64,35.66,35.6,35.66,50778.0,31.7706,31.7884,31.7349,31.7884,50778.0
2018-05-03 12:15:00,35.66,35.66,35.54,35.55,39173.0,31.7884,31.7884,31.6814,31.6903,39173.0
2018-05-03 12:20:00,35.55,35.58,35.52,35.52,44702.0,31.6903,31.7171,31.6636,31.6636,44702.0
2018-05-03 12:25:00,35.52,35.53,35.48,35.5,63661.0,31.6636,31.6725,31.6279,31.6458,63661.0
2018-05-03 12:30:00,35.48,35.56,35.48,35.56,43575.0,31.6279,31.6993,31.6279,31.6993,43575.0
2018-05-03 12:35:00,35.56,35.65,35.54,35.63,27810.0,31.6993,31.7795,31.6814,31.7617,27810.0
2018-05-03 12:40:00,35.63,35.73,35.63,35.68,59389.0,31.7617,31.8508,31.7617,31.8062,59389.0
2018-05-03 12:45:00,35.69,35.76,35.68,35.75,81064.0,31.8151,31.8775,31.8062,31.8686,81064.0
2018-05-03 12:50:00,35.75,35.85,35.75,35.81,88713.0,31.8686,31.9578,31.8686,31.9221,88713.0
2018-05-03 12:55:00,35.81,35.88,35.8,35.87,46719.0,31.9221,31.9845,31.9132,31.9756,46719.0
2018-05-03 13:00:00,35.87,35.88,35.73,35.75,54837.0,31.9756,31.9845,31.8508,31.8686,54837.0
2018-05-03 13:05:00,35.74,35.75,35.66,35.67,61625.0,31.8597,31.8686,31.7884,31.7973,61625.0
2018-05-03 13:10:00,35.67,35.73,35.66,35.71,42859.0,31.7973,31.8508,31.7884,31.833,42859.0
2018-05-03 13:15:00,35.71,35.82,35.7,35.78,107176.0,31.833,31.931,31.8241,31.8954,107176.0
2018-05-03 13:20:00,35.77,35.84,35.77,35.77,62446.0,31.8865,31.9489,31.8865,31.8865,62446.0
2018-05-03 13:25:00,35.77,35.78,35.71,35.73,35534.0,31.8865,31.8954,31.833,31.8508,35534.0
2018-05-03 13:30:00,35.73,35.87,35.73,35.86,51970.0,31.8508,31.9756,31.8508,31.9667,51970.0
2018-05-03 13:35:00,35.85,35.97,35.85,35.96,160589.0,31.9578,32.0647,31.9578,32.0558,160589.0
2018-05-03 13:40:00,35.96,36.01,35.96,36.01,124686.0,32.0558,32.1004,32.0558,32.1004,124686.0
2018-05-03 13:45:00,36.01,36.01,35.95,35.98,162117.0,32.1004,32.1004,32.0469,32.0737,162117.0
2018-05-03 13:50:00,35.98,36.02,35.95,36.02,154408.0,32.0737,32.1093,32.0469,32.1093,154408.0
2018-05-03 13:55:00,36.01,36.07,35.99,36.0,112209.0,32.1004,32.1539,32.0826,32.0915,112209.0
2018-05-03 14:00:00,35.99,36.0,35.89,35.94,115308.0,32.0826,32.0915,31.9934,32.038,115308.0
2018-05-03 14:05:00,35.94,35.99,35.92,35.94,81716.0,32.038,32.0826,32.0202,32.038,81716.0
2018-05-03 14:10:00,35.94,35.95,35.84,35.9,143802.0,32.038,32.0469,31.9489,32.0023,143802.0
2018-05-03 14:15:00,35.89,35.91,35.8,35.82,101586.0,31.9934,32.0113,31.9132,31.931,101586.0
2018-05-03 14:20:00,35.82,35.82,35.75,35.77,88592.0,31.931,31.931,31.8686,31.8865,88592.0
2018-05-03 14:25:00,35.77,35.8,35.74,35.8,54278.0,31.8865,31.9132,31.8597,31.9132,54278.0
2018-05-03 14:30:00,35.8,35.87,35.8,35.87,5421126.0,31.9132,31.9756,31.9132,31.9756,5421126.0
2018-05-03 14:35:00,35.87,35.97,35.85,35.95,120908.0,31.9756,32.0647,31.9578,32.0469,120908.0
2018-05-03 14:40:00,35.96,35.99,35.9,35.94,85847.0,32.0558,32.0826,32.0023,32.038,85847.0
2018-05-03 14:45:00,35.94,35.95,35.84,35.9,93050.0,32.038,32.0469,31.9489,32.0023,93050.0
2018-05-03 14:50:00,35.89,35.97,35.87,35.97,84873.0,31.9934,32.0647,31.9756,32.0647,84873.0
2018-05-03 14:55:00,35.97,36.0,35.94,36.0,90255.0,32.0647,32.0915,32.038,32.0915,90255.0
2018-05-03 15:00:00,36.0,36.13,36.0,36.09,104923.0,32.0915,32.2074,32.0915,32.1717,104923.0
2018-05-03 15:05:00,36.08,36.14,36.06,36.07,117974.0,32.1628,32.2163,32.145,32.1539,117974.0
2018-05-03 15:10:00,36.07,36.14,36.02,36.12,105740.0,32.1539,32.2163,32.1093,32.1985,105740.0
2018-05-03 15:15:00,36.12,36.17,36.09,36.11,90930.0,32.1985,32.243,32.1717,32.1895,90930.0
2018-05-03 15:20:00,36.12,36.12,36.06,36.12,59061.0,32.1985,32.1985,32.145,32.1985,59061.0
2018-05-03 15:25:00,36.12,36.12,36.03,36.06,55134.0,32.1985,32.1985,32.1182,32.145,55134.0
2018-05-03 15:30:00,36.05,36.09,36.04,36.06,64776.0,32.1361,32.1717,32.1271,32.145,64776.0
2018-05-03 15:35:00,36.06,36.1,36.02,36.03,124647.0,32.145,32.1806,32.1093,32.1182,124647.0
2018-05-03 15:40:00,36.03,36.07,36.0,36.0,126000.0,32.1182,32.1539,32.0915,32.0915,126000.0
2018-05-03 15:45:00,36.0,36.03,35.99,36.02,192698.0,32.0915,32.1182,32.0826,32.1093,192698.0
2018-05-03 15:50:00,36.02,36.09,36.01,36.09,202379.0,32.1093,32.1717,32.1004,32.1717,202379.0
2018-05-03 15:55:00,36.09,36.16,36.07,36.15,495848.0,32.1717,32.2341,32.1539,32.2252,495848.0
2018-05-04 09:30:00,36.15,36.15,35.87,36.06,254022.0,32.2252,32.2252,31.9756,32.145,254022.0
2018-05-04 09:35:00,36.07,36.19,36.05,36.15,69595.0,32.1539,32.2609,32.1361,32.2252,69595.0
2018-05-04 09:40:00,36.13,36.13,36.0,36.11,61066.0,32.2074,32.2074,32.0915,32.1895,61066.0
2018-05-04 09:45:00,36.1,36.31,36.1,36.26,88444.0,32.1806,32.3678,32.1806,32.3233,88444.0
2018-05-04 09:50:00,36.26,36.3,36.16,36.22,53657.0,32.3233,32.3589,32.2341,32.2876,53657.0
2018-05-04 09:55:00,36.23,36.26,36.14,36.24,34170.0,32.2965,32.3233,32.2163,32.3054,34170.0
2018-05-04 10:00:00,36.24,36.24,36.17,36.22,68925.0,32.3054,32.3054,32.243,32.2876,68925.0
2018-05-04 10:05:00,36.22,36.32,36.19,36.31,42953.0,32.2876,32.3767,32.2609,32.3678,42953.0
2018-05-04 10:10:00,36.31,36.33,36.26,36.27,98512.0,32.3678,32.3857,32.3233,32.3322,98512.0
2018-05-04 10:15:00,36.26,36.27,36.16,36.21,110809.0,32.3233,32.3322,32.2341,32.2787,110809.0
2018-05-04 10:20:00,36.21,36.31,36.2,36.27,35447.0,32.2787,32.3678,32.2698,32.3322,35447.0
2018-05-04 10:25:00,36.28,36.36,36.27,36.34,35050.0,32.3411,32.4124,32.3322,32.3946,35050.0
2018-05-04 10:30:00,36.35,36.42,36.35,36.37,44874.0,32.4035,32.4659,32.4035,32.4213,44874.0
2018-05-04 10:35:00,36.37,36.45,36.37,36.45,35480.0,32.4213,32.4926,32.4213,32.4926,35480.0
2018-05-04 10:40:00,36.45,36.51,36.4,36.49,101815.0,32.4926,32.5461,32.4481,32.5283,101815.0
2018-05-04 10:45:00,36.49,36.56,36.48,36.53,136617.0,32.5283,32.5907,32.5194,32.5639,136617.0
2018-05-04 10:50:00,36.54,36.59,36.53,36.59,46921.0,32.5729,32.6174,32.5639,32.6174,46921.0
2018-05-04 10:55:00,36.59,36.7,36.59,36.59,150368.0,32.6174,32.7155,32.6174,32.6174,150368.0
2018-05-04 11:00:00,36.6,36.64,36.56,36.57,73951.0,32.6263,32.662,32.5907,32.5996,73951.0
2018-05-04 11:05:00,36.58,36.66,36.57,36.66,54730.0,32.6085,32.6798,32.5996,32.6798,54730.0
2018-05-04 11:10:00,36.66,36.66,36.6,36.63,48101.0,32.6798,32.6798,32.6263,32.6531,48101.0
2018-05-04 11:15:00,36.63,36.67,36.57,36.65,74612.0,32.6531,32.6887,32.5996,32.6709,74612.0
2018-05-04 11:20:00,36.65,36.7,36.64,36.65,66871.0,32.6709,32.7155,32.662,32.6709,66871.0
2018-05-04 11:25:00,36.65,36.68,36.63,36.66,46615.0,32.6709,32.6977,32.6531,32.6798,46615.0
2018-05-04 11:30:00,36.65,36.67,36.61,36.67,82977.0,32.6709,32.6887,32.6353,32.6887,82977.0
2018-05-04 11:35:00,36.67,36.68,36.6,36.6,57989.0,32.6887,32.6977,32.6263,32.6263,57989.0
2018-05-04 11:40:00,36.61,36.62,36.57,36.6,52775.0,32.6353,32.6442,32.5996,32.6263,52775.0
2018-05-04 11:45:00,36.6,36.63,36.51,36.51,48466.0,32.6263,32.6531,32.5461,32.5461,48466.0
2018-05-04 11:50:00,36.52,36.53,36.46,36.47,50572.0,32.555,32.5639,32.5015,32.5105,50572.0
2018-05-04 11:55:00,36.46,36.56,36.46,36.55,41706.0,32.5015,32.5907,32.5015,32.5818,41706.0
2018-05-04 12:00:00,36.55,36.56,36.5,36.55,47815.0,32.5818,32.5907,32.5372,32.5818,47815.0
2018-05-04 12:05:00,36.55,36.56,36.51,36.54,44513.0,32.5818,32.5907,32.5461,32.5729,44513.0
2018-05-04 12:10:00,36.54,36.56,36.52,36.55,43885.0,32.5729,32.5907,32.555,32.5818,43885.0
2018-05-04 12:15:00,36.55,36.61,36.54,36.61,43463.0,32.5818,32.6353,32.5729,32.6353,43463.0
2018-05-04 12:20:00,36.6,36.64,36.59,36.64,20383.0,32.6263,32.662,32.6174,32.662,20383.0
2018-05-04 12:25:00,36.64,36.65,36.6,36.63,16622.0,32.662,32.6709,32.6263,32.6531,16622.0
2018-05-04 12:30:00,36.63,36.69,36.62,36.68,46943.0,32.6531,32.7066,32.6442,32.6977,46943.0
2018-05-04 12:35:00,36.68,36.68,36.64,36.66,72006.0,32.6977,32.6977,32.662,32.6798,72006.0
2018-05-04 12:40:00,36.66,36.7,36.66,36.69,37104.0,32.6798,32.7155,32.6798,32.7066,37104.0
2018-05-04 12:45:00,36.68,36.69,36.63,36.67,70025.0,32.6977,32.7066,32.6531,32.6887,70025.0
2018-05-04 12:50:00,36.66,36.69,36.65,36.68,47071.0,32.6798,32.7066,32.6709,32.6977,47071.0
2018-05-04 12:55:00,36.68,36.72,36.65,36.71,52997.0,32.6977,32.7333,32.6709,32.7244,52997.0
2018-05-04 13:00:00,36.71,36.73,36.69,36.72,42794.0,32.7244,32.7422,32.7066,32.7333,42794.0
2018-05-04 13:05:00,36.72,36.74,36.69,36.7,58827.0,32.7333,32.7511,32.7066,32.7155,58827.0
2018-05-04 13:10:00,36.71,36.72,36.69,36.7,48600.0,32.7244,32.7333,32.7066,32.7155,48600.0
2018-05-04 13:15:00,36.7,36.75,36.69,36.7,61984.0,32.7155,32.7601,32.7066,32.7155,61984.0
2018-05-04 13:20:00,36.7,36.74,36.69,36.73,30745.0,32.7155,32.7511,32.7066,32.7422,30745.0
2018-05-04 13:25:00,36.73,36.74,36.67,36.67,58438.0,32.7422,32.7511,32.6887,32.6887,58438.0
2018-05-04 13:30:00,36.67,36.68,36.63,36.66,35383.0,32.6887,32.6977,32.6531,32.6798,35383.0
2018-05-04 13:35:00,36.66,36.67,36.63,36.64,19098.0,32.6798,32.6887,32.6531,32.662,19098.0
2018-05-04 13:40:00,36.64,36.66,36.63,36.65,29976.0,32.662,32.6798,32.6531,32.6709,29976.0
2018-05-04 13:45:00,36.66,36.66,36.63,36.64,79082.0,32.6798,32.6798,32.6531,32.662,79082.0
2018-05-04 13:50:00,36.64,36.67,36.63,36.63,43213.0,32.662,32.6887,32.6531,32.6531,43213.0
2018-05-04 13:55:00,36.64,36.67,36.63,36.65,46838.0,32.662,32.6887,32.6531,32.6709,46838.0
2018-05-04 14:00:00,36.64,36.67,36.63,36.66,62973.0,32.662,32.6887,32.6531,32.6798,62973.0
2018-05-04 14:05:00,36.66,36.71,36.65,36.7,62379.0,32.6798,32.7244,32.6709,32.7155,62379.0
2018-05-04 14:10:00,36.69,36.71,36.67,36.7,32250.0,32.7066,32.7244,32.6887,32.7155,32250.0
2018-05-04 14:15:00,36.71,36.71,36.67,36.67,30012.0,32.7244,32.7244,32.6887,32.6887,30012.0
2018-05-04 14:20:00,36.68,36.73,36.67,36.72,72215.0,32.6977,32.7422,32.6887,32.7333,72215.0
2018-05-04 14:25:00,36.72,36.75,36.7,36.75,50110.0,32.7333,32.7601,32.7155,32.7601,50110.0
2018-05-04 14:30:00,36.75,36.76,36.7,36.7,50265.0,32.7601,32.769,32.7155,32.7155,50265.0
2018-05-04 14:35:00,36.7,36.73,36.7,36.7,43111.0,32.7155,32.7422,32.7155,32.7155,43111.0
2018-05-04 14:40:00,36.71,36.77,36.7,36.75,54692.0,32.7244,32.7779,32.7155,32.7601,54692.0
2018-05-04 14:45:00,36.76,36.77,36.73,36.74,36115.0,32.769,32.7779,32.7422,32.7511,36115.0
2018-05-04 14:50:00,36.75,36.77,36.73,36.73,23800.0,32.7601,32.7779,32.7422,32.7422,23800.0
2018-05-04 14:55:00,36.74,36.75,36.69,36.7,67545.0,32.7511,32.7601,32.7066,32.7155,67545.0
2018-05-04 15:00:00,36.7,36.78,36.7,36.77,48092.0,32.7155,32.7868,32.7155,32.7779,48092.0
2018-05-04 15:05:00,36.77,36.77,36.7,36.71,49562.0,32.7779,32.7779,32.7155,32.7244,49562.0
2018-05-04 15:10:00,36.71,36.72,36.68,36.69,131036.0,32.7244,32.7333,32.6977,32.7066,131036.0
2018-05-04 15:15:00,36.68,36.71,36.65,36.69,58973.0,32.6977,32.7244,32.6709,32.7066,58973.0
2018-05-04 15:20:00,36.69,36.74,36.68,36.71,71647.0,32.7066,32.7511,32.6977,32.7244,71647.0
2018-05-04 15:25:00,36.72,36.73,36.7,36.72,51054.0,32.7333,32.7422,32.7155,32.7333,51054.0
2018-05-04 15:30:00,36.71,36.75,36.71,36.73,69102.0,32.7244,32.7601,32.7244,32.7422,69102.0
2018-05-04 15:35:00,36.73,36.78,36.72,36.75,168646.0,32.7422,32.7868,32.7333,32.7601,168646.0
2018-05-04 15:40:00,36.75,36.75,36.71,36.72,97936.0,32.7601,32.7601,32.7244,32.7333,97936.0
2018-05-04 15:45:00,36.71,36.75,36.7,36.73,178730.0,32.7244,32.7601,32.7155,32.7422,178730.0
2018-05-04 15:50:00,36.73,36.74,36.64,36.66,201174.0,32.7422,32.7511,32.662,32.6798,201174.0
2018-05-04 15:55:00,36.65,36.71,36.64,36.7,358223.0,32.6709,32.7244,32.662,32.7155,358223.0
2018-05-07 09:30:00,36.63,36.71,36.54,36.64,202477.0,32.6531,32.7244,32.5729,32.662,202477.0
2018-05-07 09:35:00,36.64,36.77,36.63,36.66,101381.0,32.662,32.7779,32.6531,32.6798,101381.0
2018-05-07 09:40:00,36.66,36.73,36.57,36.68,111270.0,32.6798,32.7422,32.5996,32.6977,111270.0
2018-05-07 09:45:00,36.68,36.77,36.63,36.64,104019.0,32.6977,32.7779,32.6531,32.662,104019.0
2018-05-07 09:50:00,36.64,36.68,36.59,36.65,55787.0,32.662,32.6977,32.6174,32.6709,55787.0
2018-05-07 09:55:00,36.64,36.69,36.61,36.68,48039.0,32.662,32.7066,32.6353,32.6977,48039.0
2018-05-07 10:00:00,36.68,36.69,36.59,36.6,147428.0,32.6977,32.7066,32.6174,32.6263,147428.0
2018-05-07 10:05:00,36.61,36.63,36.57,36.6,95884.0,32.6353,32.6531,32.5996,32.6263,95884.0
2018-05-07 10:10:00,36.6,36.62,36.57,36.57,94312.0,32.6263,32.6442,32.5996,32.5996,94312.0
2018-05-07 10:15:00,36.57,36.61,36.55,36.57,105743.0,32.5996,32.6353,32.5818,32.5996,105743.0
2018-05-07 10:20:00,36.58,36.61,36.52,36.55,67972.0,32.6085,32.6353,32.555,32.5818,67972.0
2018-05-07 10:25:00,36.55,36.59,36.53,36.57,63351.0,32.5818,32.6174,32.5639,32.5996,63351.0
2018-05-07 10:30:00,36.57,36.58,36.5,36.55,64372.0,32.5996,32.6085,32.5372,32.5818,64372.0
2018-05-07 10:35:00,36.55,36.57,36.43,36.45,88464.0,32.5818,32.5996,32.4748,32.4926,88464.0
2018-05-07 10:40:00,36.45,36.46,36.4,36.41,81193.0,32.4926,32.5015,32.4481,32.457,81193.0
2018-05-07 10:45:00,36.41,36.5,36.41,36.49,49918.0,32.457,32.5372,32.457,32.5283,49918.0
2018-05-07 10:50:00,36.49,36.52,36.47,36.49,59658.0,32.5283,32.555,32.5105,32.5283,59658.0
2018-05-07 10:55:00,36.48,36.53,36.48,36.53,60348.0,32.5194,32.5639,32.5194,32.5639,60348.0
2018-05-07 11:00:00,36.52,36.53,36.49,36.51,51433.0,32.555,32.5639,32.5283,32.5461,51433.0
2018-05-07 11:05:00,36.5,36.54,36.46,36.54,59103.0,32.5372,32.5729,32.5015,32.5729,59103.0
2018-05-07 11:10:00,36.53,36.57,36.53,36.56,47110.0,32.5639,32.5996,32.5639,32.5907,47110.0
2018-05-07 11:15:00,36.57,36.59,36.56,36.59,62272.0,32.5996,32.6174,32.5907,32.6174,62272.0
2018-05-07 11:20:00,36.58,36.59,36.54,36.57,53662.0,32.6085,32.6174,32.5729,32.5996,53662.0
2018-05-07 11:25:00,36.56,36.61,36.54,36.61,70895.0,32.5907,32.6353,32.5729,32.6353,70895.0
2018-05-07 11:30:00,36.6,36.62,36.58,36.59,44736.0,32.6263,32.6442,32.6085,32.6174,44736.0
2018-05-07 11:35:00,36.58,36.62,36.58,36.59,40758.0,32.6085,32.6442,32.6085,32.6174,40758.0
2018-05-07 11:40:00,36.59,36.61,36.54,36.55,55419.0,32.6174,32.6353,32.5729,32.5818,55419.0
2018-05-07 11:45:00,36.54,36.57,36.5,36.51,66356.0,32.5729,32.5996,32.5372,32.5461,66356.0
2018-05-07 11:50:00,36.51,36.52,36.47,36.5,29880.0,32.5461,32.555,32.5105,32.5372,29880.0
2018-05-07 11:55:00,36.5,36.55,36.49,36.52,52308.0,32.5372,32.5818,32.5283,32.555,52308.0
2018-05-07 12:00:00,36.51,36.52,36.48,36.51,44607.0,32.5461,32.555,32.5194,32.5461,44607.0
2018-05-07 12:05:00,36.5,36.51,36.48,36.49,46212.0,32.5372,32.5461,32.5194,32.5283,46212.0
2018-05-07 12:10:00,36.49,36.6,36.48,36.59,79154.0,32.5283,32.6263,32.5194,32.6174,79154.0
2018-05-07 12:15:00,36.6,36.64,36.58,36.64,68524.0,32.6263,32.662,32.6085,32.662,68524.0
2018-05-07 12:20:00,36.64,36.65,36.55,36.57,52809.0,32.662,32.6709,32.5818,32.5996,52809.0
2018-05-07 12:25:00,36.58,36.62,36.57,36.6,26445.0,32.6085,32.6442,32.5996,32.6263,26445.0
2018-05-07 12:30:00,36.6,36.62,36.58,36.59,34300.0,32.6263,32.6442,32.6085,32.6174,34300.0
2018-05-07 12:35:00,36.59,36.6,36.58,36.59,36689.0,32.6174,32.6263,32.6085,32.6174,36689.0
2018-05-07 12:40:00,36.59,36.59,36.55,36.55,42877.0,32.6174,32.6174,32.5818,32.5818,42877.0
2018-05-07 12:45:00,36.55,36.59,36.54,36.57,48460.0,32.5818,32.6174,32.5729,32.5996,48460.0
2018-05-07 12:50:00,36.56,36.57,36.53,36.54,25651.0,32.5907,32.5996,32.5639,32.5729,25651.0
2018-05-07 12:55:00,36.54,36.55,36.52,36.55,29215.0,32.5729,32.5818,32.555,32.5818,29215.0
2018-05-07 13:00:00,36.54,36.57,36.52,36.53,25849.0,32.5729,32.5996,32.555,32.5639,25849.0
2018-05-07 13:05:00,36.52,36.56,36.48,36.51,50554.0,32.555,32.5907,32.5194,32.5461,50554.0
2018-05-07 13:10:00,36.51,36.53,36.49,36.5,39481.0,32.5461,32.5639,32.5283,32.5372,39481.0
2018-05-07 13:15:00,36.49,36.53,36.49,36.53,27858.0,32.5283,32.5639,32.5283,32.5639,27858.0
2018-05-07 13:20:00,36.52,36.55,36.52,36.52,49090.0,32.555,32.5818,32.555,32.555,49090.0
2018-05-07 13:25:00,36.52,36.54,36.51,36.54,25603.0,32.555,32.5729,32.5461,32.5729,25603.0
2018-05-07 13:30:00,36.54,36.54,36.51,36.52,40504.0,32.5729,32.5729,32.5461,32.555,40504.0
2018-05-07 13:35:00,36.52,36.53,36.46,36.5,60847.0,32.555,32.5639,32.5015,32.5372,60847.0
2018-05-07 13:40:00,36.49,36.51,36.47,36.49,43476.0,32.5283,32.5461,32.5105,32.5283,43476.0
2018-05-07 13:45:00,36.49,36.5,36.45,36.45,45873.0,32.5283,32.5372,32.4926,32.4926,45873.0
2018-05-07 13:50:00,36.45,36.47,36.45,36.47,35768.0,32.4926,32.5105,32.4926,32.5105,35768.0
2018-05-07 13:55:00,36.47,36.47,36.43,36.44,108286.0,32.5105,32.5105,32.4748,32.4837,108286.0
2018-05-07 14:00:00,36.44,36.47,36.42,36.46,62242.0,32.4837,32.5105,32.4659,32.5015,62242.0
2018-05-07 14:05:00,36.46,36.46,36.42,36.43,39868.0,32.5015,32.5015,32.4659,32.4748,39868.0
2018-05-07 14:10:00,36.43,36.45,36.41,36.44,69830.0,32.4748,32.4926,32.457,32.4837,69830.0
2018-05-07 14:15:00,36.45,36.51,36.43,36.51,66614.0,32.4926,32.5461,32.4748,32.5461,66614.0
2018-05-07 14:20:00,36.51,36.55,36.49,36.55,65257.0,32.5461,32.5818,32.5283,32.5818,65257.0
2018-05-07 14:25:00,36.54,36.55,36.51,36.52,53642.0,32.5729,32.5818,32.5461,32.555,53642.0
2018-05-07 14:30:00,36.52,36.55,36.49,36.55,72472.0,32.555,32.5818,32.5283,32.5818,72472.0
2018-05-07 14:35:00,36.54,36.56,36.5,36.5,60416.0,32.5729,32.5907,32.5372,32.5372,60416.0
2018-05-07 14:40:00,36.51,36.53,36.47,36.49,60974.0,32.5461,32.5639,32.5105,32.5283,60974.0
2018-05-07 14:45:00,36.49,36.49,36.45,36.46,51732.0,32.5283,32.5283,32.4926,32.5015,51732.0
2018-05-07 14:50:00,36.46,36.47,36.4,36.43,49415.0,32.5015,32.5105,32.4481,32.4748,49415.0
2018-05-07 14:55:00,36.42,36.44,36.39,36.4,44115.0,32.4659,32.4837,32.4391,32.4481,44115.0
2018-05-07 15:00:00,36.4,36.42,36.37,36.4,53218.0,32.4481,32.4659,32.4213,32.4481,53218.0
2018-05-07 15:05:00,36.41,36.45,36.4,36.43,35975.0,32.457,32.4926,32.4481,32.4748,35975.0
2018-05-07 15:10:00,36.43,36.44,36.33,36.36,74937.0,32.4748,32.4837,32.3857,32.4124,74937.0
2018-05-07 15:15:00,36.36,36.39,36.33,36.35,75404.0,32.4124,32.4391,32.3857,32.4035,75404.0
2018-05-07 15:20:00,36.34,36.36,36.28,36.34,130927.0,32.3946,32.4124,32.3411,32.3946,130927.0
2018-05-07 15:25:00,36.33,36.37,36.31,36.37,52723.0,32.3857,32.4213,32.3678,32.4213,52723.0
2018-05-07 15:30:00,36.36,36.4,36.34,36.39,82607.0,32.4124,32.4481,32.3946,32.4391,82607.0
2018-05-07 15:35:00,36.38,36.41,36.37,36.4,112902.0,32.4302,32.457,32.4213,32.4481,112902.0
2018-05-07 15:40:00,36.39,36.42,36.37,36.4,94474.0,32.4391,32.4659,32.4213,32.4481,94474.0
2018-05-07 15:45:00,36.39,36.4,36.36,36.4,153090.0,32.4391,32.4481,32.4124,32.4481,153090.0
2018-05-07 15:50:00,36.4,36.4,36.33,36.36,156980.0,32.4481,32.4481,32.3857,32.4124,156980.0
2018-05-07 15:55:00,36.36,36.37,36.34,36.34,381740.0,32.4124,32.4213,32.3946,32.3946,381740.0
2018-05-08 09:30:00,36.38,36.38,36.22,36.38,182073.0,32.4302,32.4302,32.2876,32.4302,182073.0
2018-05-08 09:35:00,36.38,36.49,36.36,36.41,109505.0,32.4302,32.5283,32.4124,32.457,109505.0
2018-05-08 09:40:00,36.42,36.46,36.37,36.37,92798.0,32.4659,32.5015,32.4213,32.4213,92798.0
2018-05-08 09:45:00,36.38,36.43,36.36,36.4,89362.0,32.4302,32.4748,32.4124,32.4481,89362.0
2018-05-08 09:50:00,36.4,36.47,36.39,36.46,70409.0,32.4481,32.5105,32.4391,32.5015,70409.0
2018-05-08 09:55:00,36.47,36.53,36.45,36.51,109351.0,32.5105,32.5639,32.4926,32.5461,109351.0
2018-05-08 10:00:00,36.51,36.52,36.46,36.49,112781.0,32.5461,32.555,32.5015,32.5283,112781.0
2018-05-08 10:05:00,36.49,36.54,36.47,36.48,158251.0,32.5283,32.5729,32.5105,32.5194,158251.0
2018-05-08 10:10:00,36.49,36.51,36.42,36.43,52269.0,32.5283,32.5461,32.4659,32.4748,52269.0
2018-05-08 10:15:00,36.43,36.47,36.4,36.46,57612.0,32.4748,32.5105,32.4481,32.5015,57612.0
2018-05-08 10:20:00,36.45,36.47,36.44,36.46,114886.0,32.4926,32.5105,32.4837,32.5015,114886.0
2018-05-08 10:25:00,36.47,36.49,36.44,36.46,57181.0,32.5105,32.5283,32.4837,32.5015,57181.0
2018-05-08 10:30:00,36.46,36.53,36.46,36.53,40073.0,32.5015,32.5639,32.5015,32.5639,40073.0
2018-05-08 10:35:00,36.52,36.58,36.52,36.55,77565.0,32.555,32.6085,32.555,32.5818,77565.0
2018-05-08 10:40:00,36.55,36.57,36.51,36.53,35424.0,32.5818,32.5996,32.5461,32.5639,35424.0
2018-05-08 10:45:00,36.53,36.54,36.5,36.53,27275.0,32.5639,32.5729,32.5372,32.5639,27275.0
2018-05-08 10:50:00,36.52,36.57,36.52,36.54,34608.0,32.555,32.5996,32.555,32.5729,34608.0
2018-05-08 10:55:00,36.54,36.57,36.53,36.55,85046.0,32.5729,32.5996,32.5639,32.5818,85046.0
2018-05-08 11:00:00,36.54,36.56,36.54,36.55,46597.0,32.5729,32.5907,32.5729,32.5818,46597.0
2018-05-08 11:05:00,36.55,36.55,36.52,36.52,67478.0,32.5818,32.5818,32.555,32.555,67478.0
2018-05-08 11:10:00,36.52,36.61,36.52,36.58,113832.0,32.555,32.6353,32.555,32.6085,113832.0
2018-05-08 11:15:00,36.59,36.59,36.48,36.48,71569.0,32.6174,32.6174,32.5194,32.5194,71569.0
2018-05-08 11:20:00,36.49,36.54,36.44,36.45,36969.0,32.5283,32.5729,32.4837,32.4926,36969.0
2018-05-08 11:25:00,36.45,36.51,36.44,36.49,39870.0,32.4926,32.5461,32.4837,32.5283,39870.0
2018-05-08 11:30:00,36.49,36.52,36.44,36.45,52799.0,32.5283,32.555,32.4837,32.4926,52799.0
2018-05-08 11:35:00,36.45,36.47,36.4,36.42,49607.0,32.4926,32.5105,32.4481,32.4659,49607.0
2018-05-08 11:40:00,36.42,36.42,36.37,36.41,37731.0,32.4659,32.4659,32.4213,32.457,37731.0
2018-05-08 11:45:00,36.41,36.44,36.39,36.42,26124.0,32.457,32.4837,32.4391,32.4659,26124.0
2018-05-08 11:50:00,36.41,36.45,36.38,36.42,122445.0,32.457,32.4926,32.4302,32.4659,122445.0
2018-05-08 11:55:00,36.41,36.42,36.35,36.35,29522.0,32.457,32.4659,32.4035,32.4035,29522.0
2018-05-08 12:00:00,36.35,36.38,36.31,36.34,42019.0,32.4035,32.4302,32.3678,32.3946,42019.0
2018-05-08 12:05:00,36.34,36.36,36.28,36.36,55303.0,32.3946,32.4124,32.3411,32.4124,55303.0
2018-05-08 12:10:00,36.35,36.36,36.31,36.32,18800.0,32.4035,32.4124,32.3678,32.3767,18800.0
2018-05-08 12:15:00,36.32,36.33,36.26,36.28,49406.0,32.3767,32.3857,32.3233,32.3411,49406.0
2018-05-08 12:20:00,36.28,36.3,36.24,36.29,35952.0,32.3411,32.3589,32.3054,32.35,35952.0
2018-05-08 12:25:00,36.29,36.29,36.24,36.25,29950.0,32.35,32.35,32.3054,32.3143,29950.0
2018-05-08 12:30:00,36.24,36.25,36.16,36.17,124717.0,32.3054,32.3143,32.2341,32.243,124717.0
2018-05-08 12:35:00,36.16,36.21,36.14,36.19,48141.0,32.2341,32.2787,32.2163,32.2609,48141.0
2018-05-08 12:40:00,36.19,36.22,36.18,36.22,30530.0,32.2609,32.2876,32.2519,32.2876,30530.0
2018-05-08 12:45:00,36.22,36.23,36.19,36.19,43637.0,32.2876,32.2965,32.2609,32.2609,43637.0
2018-05-08 12:50:00,36.2,36.2,36.14,36.15,47519.0,32.2698,32.2698,32.2163,32.2252,47519.0
2018-05-08 12:55:00,36.15,36.17,36.11,36.15,38283.0,32.2252,32.243,32.1895,32.2252,38283.0
2018-05-08 13:00:00,36.15,36.21,36.14,36.19,29004.0,32.2252,32.2787,32.2163,32.2609,29004.0
2018-05-08 13:05:00,36.19,36.24,36.19,36.2,24122.0,32.2609,32.3054,32.2609,32.2698,24122.0
2018-05-08 13:10:00,36.2,36.22,36.18,36.2,20948.0,32.2698,32.2876,32.2519,32.2698,20948.0
2018-05-08 13:15:00,36.2,36.25,36.19,36.22,38014.0,32.2698,32.3143,32.2609,32.2876,38014.0
2018-05-08 13:20:00,36.22,36.25,36.22,36.23,30040.0,32.2876,32.3143,32.2876,32.2965,30040.0
2018-05-08 13:25:00,36.24,36.29,36.23,36.27,29174.0,32.3054,32.35,32.2965,32.3322,29174.0
2018-05-08 13:30:00,36.27,36.29,36.26,36.29,31497.0,32.3322,32.35,32.3233,32.35,31497.0
2018-05-08 13:35:00,36.29,36.3,36.27,36.29,52325.0,32.35,32.3589,32.3322,32.35,52325.0
2018-05-08 13:40:00,36.29,36.32,36.28,36.3,45466.0,32.35,32.3767,32.3411,32.3589,45466.0
2018-05-08 13:45:00,36.3,36.34,36.3,36.3,34877.0,32.3589,32.3946,32.3589,32.3589,34877.0
2018-05-08 13:50:00,36.3,36.33,36.29,36.3,24209.0,32.3589,32.3857,32.35,32.3589,24209.0
2018-05-08 13:55:00,36.29,36.3,36.24,36.26,50725.0,32.35,32.3589,32.3054,32.3233,50725.0
2018-05-08 14:00:00,36.26,36.3,36.24,36.27,74096.0,32.3233,32.3589,32.3054,32.3322,74096.0
2018-05-08 14:05:00,36.27,36.27,36.23,36.26,44713.0,32.3322,32.3322,32.2965,32.3233,44713.0
2018-05-08 14:10:00,36.25,36.29,36.22,36.25,67776.0,32.3143,32.35,32.2876,32.3143,67776.0
2018-05-08 14:15:00,36.26,36.29,36.23,36.26,41760.0,32.3233,32.35,32.2965,32.3233,41760.0
2018-05-08 14:20:00,36.26,36.34,36.24,36.31,62304.0,32.3233,32.3946,32.3054,32.3678,62304.0
2018-05-08 14:25:00,36.31,36.35,36.26,36.3,96067.0,32.3678,32.4035,32.3233,32.3589,96067.0
2018-05-08 14:30:00,36.3,36.33,36.27,36.31,67572.0,32.3589,32.3857,32.3322,32.3678,67572.0
2018-05-08 14:35:00,36.31,36.32,36.24,36.25,64717.0,32.3678,32.3767,32.3054,32.3143,64717.0
2018-05-08 14:40:00,36.24,36.25,36.18,36.21,72013.0,32.3054,32.3143,32.2519,32.2787,72013.0
2018-05-08 14:45:00,36.21,36.23,36.2,36.22,38956.0,32.2787,32.2965,32.2698,32.2876,38956.0
2018-05-08 14:50:00,36.22,36.27,36.21,36.26,39122.0,32.2876,32.3322,32.2787,32.3233,39122.0
2018-05-08 14:55:00,36.26,36.27,36.22,36.23,35435.0,32.3233,32.3322,32.2876,32.2965,35435.0
2018-05-08 15:00:00,36.22,36.24,36.19,36.22,61585.0,32.2876,32.3054,32.2609,32.2876,61585.0
2018-05-08 15:05:00,36.22,36.26,36.22,36.25,42474.0,32.2876,32.3233,32.2876,32.3143,42474.0
2018-05-08 15:10:00,36.25,36.3,36.23,36.3,47062.0,32.3143,32.3589,32.2965,32.3589,47062.0
2018-05-08 15:15:00,36.3,36.32,36.28,36.29,58846.0,32.3589,32.3767,32.3411,32.35,58846.0
2018-05-08 15:20:00,36.3,36.36,36.29,36.33,39160.0,32.3589,32.4124,32.35,32.3857,39160.0
2018-05-08 15:25:00,36.33,36.35,36.32,36.34,32831.0,32.3857,32.4035,32.3767,32.3946,32831.0
2018-05-08 15:30:00,36.34,36.38,36.32,36.34,56836.0,32.3946,32.4302,32.3767,32.3946,56836.0
2018-05-08 15:35:00,36.34,36.38,36.34,36.37,52425.0,32.3946,32.4302,32.3946,32.4213,52425.0
2018-05-08 15:40:00,36.37,36.39,36.35,36.35,84993.0,32.4213,32.4391,32.4035,32.4035,84993.0
2018-05-08 15:45:00,36.35,36.36,36.3,36.3,90303.0,32.4035,32.4124,32.3589,32.3589,90303.0
2018-05-08 15:50:00,36.31,36.35,36.31,36.33,90460.0,32.3678,32.4035,32.3678,32.3857,90460.0
2018-05-08 15:55:00,36.33,36.38,36.32,36.38,320439.0,32.3857,32.4302,32.3767,32.4302,320439.0
2018-05-09 09:30:00,36.39,36.65,36.37,36.64,232349.0,32.4391,32.6709,32.4213,32.662,232349.0
2018-05-09 09:35:00,36.65,36.68,36.55,36.62,117093.0,32.6709,32.6977,32.5818,32.6442,117093.0
2018-05-09 09:40:00,36.63,36.74,36.63,36.69,69254.0,32.6531,32.7511,32.6531,32.7066,69254.0
2018-05-09 09:45:00,36.7,36.73,36.63,36.71,98584.0,32.7155,32.7422,32.6531,32.7244,98584.0
2018-05-09 09:50:00,36.72,36.72,36.56,36.64,102274.0,32.7333,32.7333,32.5907,32.662,102274.0
2018-05-09 09:55:00,36.64,36.64,36.51,36.54,69516.0,32.662,32.662,32.5461,32.5729,69516.0
2018-05-09 10:00:00,36.54,36.54,36.46,36.48,56243.0,32.5729,32.5729,32.5015,32.5194,56243.0
2018-05-09 10:05:00,36.48,36.51,36.43,36.45,43940.0,32.5194,32.5461,32.4748,32.4926,43940.0
2018-05-09 10:10:00,36.45,36.47,36.42,36.43,46472.0,32.4926,32.5105,32.4659,32.4748,46472.0
2018-05-09 10:15:00,36.43,36.44,36.39,36.41,106488.0,32.4748,32.4837,32.4391,32.457,106488.0
2018-05-09 10:20:00,36.4,36.42,36.35,36.37,41549.0,32.4481,32.4659,32.4035,32.4213,41549.0
2018-05-09 10:25:00,36.36,36.39,36.31,36.33,108523.0,32.4124,32.4391,32.3678,32.3857,108523.0
2018-05-09 10:30:00,36.33,36.37,36.31,36.33,47901.0,32.3857,32.4213,32.3678,32.3857,47901.0
2018-05-09 10:35:00,36.33,36.34,36.27,36.27,116795.0,32.3857,32.3946,32.3322,32.3322,116795.0
2018-05-09 10:40:00,36.27,36.28,36.22,36.23,68524.0,32.3322,32.3411,32.2876,32.2965,68524.0
2018-05-09 10:45:00,36.23,36.33,36.22,36.3,56149.0,32.2965,32.3857,32.2876,32.3589,56149.0
2018-05-09 10:50:00,36.3,36.31,36.21,36.21,81154.0,32.3589,32.3678,32.2787,32.2787,81154.0
2018-05-09 10:55:00,36.21,36.24,36.16,36.16,97171.0,32.2787,32.3054,32.2341,32.2341,97171.0
2018-05-09 11:00:00,36.16,36.21,36.1,36.1,96994.0,32.2341,32.2787,32.1806,32.1806,96994.0
2018-05-09 11:05:00,36.1,36.12,36.01,36.07,115207.0,32.1806,32.1985,32.1004,32.1539,115207.0
2018-05-09 11:10:00,36.06,36.06,36.02,36.03,52103.0,32.145,32.145,32.1093,32.1182,52103.0
2018-05-09 11:15:00,36.03,36.06,35.96,36.04,161496.0,32.1182,32.145,32.0558,32.1271,161496.0
2018-05-09 11:20:00,36.05,36.06,35.99,36.05,70728.0,32.1361,32.145,32.0826,32.1361,70728.0
2018-05-09 11:25:00,36.06,36.07,36.01,36.02,126034.0,32.145,32.1539,32.1004,32.1093,126034.0
2018-05-09 11:30:00,36.03,36.08,36.01,36.07,60336.0,32.1182,32.1628,32.1004,32.1539,60336.0
2018-05-09 11:35:00,36.07,36.11,36.05,36.09,54419.0,32.1539,32.1895,32.1361,32.1717,54419.0
2018-05-09 11:40:00,36.09,36.13,36.09,36.12,39932.0,32.1717,32.2074,32.1717,32.1985,39932.0
2018-05-09 11:45:00,36.12,36.15,36.09,36.14,88006.0,32.1985,32.2252,32.1717,32.2163,88006.0
2018-05-09 11:50:00,36.14,36.14,36.06,36.08,65213.0,32.2163,32.2163,32.145,32.1628,65213.0
2018-05-09 11:55:00,36.08,36.1,36.05,36.09,45242.0,32.1628,32.1806,32.1361,32.1717,45242.0
2018-05-09 12:00:00,36.09,36.12,36.08,36.11,42825.0,32.1717,32.1985,32.1628,32.1895,42825.0
2018-05-09 12:05:00,36.11,36.11,36.09,36.11,30347.0,32.1895,32.1895,32.1717,32.1895,30347.0
2018-05-09 12:10:00,36.11,36.11,36.07,36.1,44453.0,32.1895,32.1895,32.1539,32.1806,44453.0
2018-05-09 12:15:00,36.1,36.11,36.08,36.1,32950.0,32.1806,32.1895,32.1628,32.1806,32950.0
2018-05-09 12:20:00,36.09,36.15,36.09,36.14,49116.0,32.1717,32.2252,32.1717,32.2163,49116.0
2018-05-09 12:25:00,36.14,36.19,36.13,36.19,66758.0,32.2163,32.2609,32.2074,32.2609,66758.0
2018-05-09 12:30:00,36.19,36.21,36.18,36.21,37979.0,32.2609,32.2787,32.2519,32.2787,37979.0
2018-05-09 12:35:00,36.21,36.22,36.17,36.19,49243.0,32.2787,32.2876,32.243,32.2609,49243.0
2018-05-09 12:40:00,36.18,36.23,36.18,36.23,47929.0,32.2519,32.2965,32.2519,32.2965,47929.0
2018-05-09 12:45:00,36.23,36.3,36.22,36.29,94508.0,32.2965,32.3589,32.2876,32.35,94508.0
2018-05-09 12:50:00,36.28,36.3,36.27,36.3,114829.0,32.3411,32.3589,32.3322,32.3589,114829.0
2018-05-09 12:55:00,36.3,36.32,36.29,36.31,73857.0,32.3589,32.3767,32.35,32.3678,73857.0
2018-05-09 13:00:00,36.31,36.36,36.31,36.33,89218.0,32.3678,32.4124,32.3678,32.3857,89218.0
2018-05-09 13:05:00,36.32,36.35,36.3,36.33,44271.0,32.3767,32.4035,32.3589,32.3857,44271.0
2018-05-09 13:10:00,36.34,36.34,36.29,36.29,76390.0,32.3946,32.3946,32.35,32.35,76390.0
2018-05-09 13:15:00,36.3,36.31,36.21,36.22,93342.0,32.3589,32.3678,32.2787,32.2876,93342.0
2018-05-09 13:20:00,36.23,36.25,36.18,36.22,102313.0,32.2965,32.3143,32.2519,32.2876,102313.0
2018-05-09 13:25:00,36.21,36.24,36.19,36.23,44282.0,32.2787,32.3054,32.2609,32.2965,44282.0
2018-05-09 13:30:00,36.23,36.27,36.23,36.27,56569.0,32.2965,32.3322,32.2965,32.3322,56569.0
2018-05-09 13:35:00,36.26,36.27,36.25,36.26,39086.0,32.3233,32.3322,32.3143,32.3233,39086.0
2018-05-09 13:40:00,36.26,36.28,36.25,36.26,39277.0,32.3233,32.3411,32.3143,32.3233,39277.0
2018-05-09 13:45:00,36.27,36.31,36.26,36.31,42957.0,32.3322,32.3678,32.3233,32.3678,42957.0
2018-05-09 13:50:00,36.31,36.32,36.27,36.28,39344.0,32.3678,32.3767,32.3322,32.3411,39344.0
2018-05-09 13:55:00,36.29,36.3,36.26,36.29,40615.0,32.35,32.3589,32.3233,32.35,40615.0
2018-05-09 14:00:00,36.28,36.29,36.24,36.25,87001.0,32.3411,32.35,32.3054,32.3143,87001.0
2018-05-09 14:05:00,36.25,36.25,36.22,36.23,56896.0,32.3143,32.3143,32.2876,32.2965,56896.0
2018-05-09 14:10:00,36.23,36.28,36.23,36.27,70824.0,32.2965,32.3411,32.2965,32.3322,70824.0
2018-05-09 14:15:00,36.27,36.28,36.22,36.23,48678.0,32.3322,32.3411,32.2876,32.2965,48678.0
2018-05-09 14:20:00,36.23,36.23,36.18,36.21,45273.0,32.2965,32.2965,32.2519,32.2787,45273.0
2018-05-09 14:25:00,36.2,36.22,36.16,36.2,32775.0,32.2698,32.2876,32.2341,32.2698,32775.0
2018-05-09 14:30:00,36.2,36.22,36.19,36.2,55217.0,32.2698,32.2876,32.2609,32.2698,55217.0
2018-05-09 14:35:00,36.2,36.21,36.18,36.19,42162.0,32.2698,32.2787,32.2519,32.2609,42162.0
2018-05-09 14:40:00,36.2,36.25,36.19,36.23,58982.0,32.2698,32.3143,32.2609,32.2965,58982.0
2018-05-09 14:45:00,36.24,36.26,36.23,36.26,41219.0,32.3054,32.3233,32.2965,32.3233,41219.0
2018-05-09 14:50:00,36.26,36.27,36.23,36.23,49004.0,32.3233,32.3322,32.2965,32.2965,49004.0
2018-05-09 14:55:00,36.23,36.27,36.23,36.26,46517.0,32.2965,32.3322,32.2965,32.3233,46517.0
2018-05-09 15:00:00,36.26,36.27,36.23,36.23,58811.0,32.3233,32.3322,32.2965,32.2965,58811.0
2018-05-09 15:05:00,36.23,36.25,36.21,36.22,85278.0,32.2965,32.3143,32.2787,32.2876,85278.0
2018-05-09 15:10:00,36.21,36.23,36.19,36.2,53927.0,32.2787,32.2965,32.2609,32.2698,53927.0
2018-05-09 15:15:00,36.19,36.21,36.17,36.18,63503.0,32.2609,32.2787,32.243,32.2519,63503.0
2018-05-09 15:20:00,36.17,36.21,36.16,36.2,74407.0,32.243,32.2787,32.2341,32.2698,74407.0
2018-05-09 15:25:00,36.2,36.21,36.18,36.2,77946.0,32.2698,32.2787,32.2519,32.2698,77946.0
2018-05-09 15:30:00,36.2,36.21,36.19,36.2,72199.0,32.2698,32.2787,32.2609,32.2698,72199.0
2018-05-09 15:35:00,36.2,36.22,36.19,36.2,88697.0,32.2698,32.2876,32.2609,32.2698,88697.0
2018-05-09 15:40:00,36.21,36.21,36.19,36.2,103506.0,32.2787,32.2787,32.2609,32.2698,103506.0
2018-05-09 15:45:00,36.21,36.21,36.17,36.19,155965.0,32.2787,32.2787,32.243,32.2609,155965.0
2018-05-09 15:50:00,36.19,36.21,36.18,36.21,270696.0,32.2609,32.2787,32.2519,32.2787,270696.0
2018-05-09 15:55:00,36.2,36.27,36.2,36.27,366095.0,32.2698,32.3322,32.2698,32.3322,366095.0
2018-05-10 09:30:00,36.46,36.69,36.42,36.66,201080.0,32.5015,32.7066,32.4659,32.6798,201080.0
2018-05-10 09:35:00,36.66,36.8,36.66,36.75,122889.0,32.6798,32.8046,32.6798,32.7601,122889.0
2018-05-10 09:40:00,36.75,36.9,36.75,36.89,183095.0,32.7601,32.8938,32.7601,32.8849,183095.0
2018-05-10 09:45:00,36.9,36.96,36.89,36.93,104843.0,32.8938,32.9473,32.8849,32.9205,104843.0
2018-05-10 09:50:00,36.93,36.96,36.9,36.91,68150.0,32.9205,32.9473,32.8938,32.9027,68150.0
2018-05-10 09:55:00,36.91,36.94,36.89,36.91,72851.0,32.9027,32.9294,32.8849,32.9027,72851.0
2018-05-10 10:00:00,36.9,36.91,36.82,36.88,166704.0,32.8938,32.9027,32.8225,32.8759,166704.0
2018-05-10 10:05:00,36.87,36.88,36.84,36.86,70538.0,32.867,32.8759,32.8403,32.8581,70538.0
2018-05-10 10:10:00,36.86,36.86,36.8,36.81,50206.0,32.8581,32.8581,32.8046,32.8135,50206.0
2018-05-10 10:15:00,36.8,36.81,36.72,36.77,93404.0,32.8046,32.8135,32.7333,32.7779,93404.0
2018-05-10 10:20:00,36.77,36.77,36.7,36.75,77922.0,32.7779,32.7779,32.7155,32.7601,77922.0
2018-05-10 10:25:00,36.76,36.8,36.74,36.8,56210.0,32.769,32.8046,32.7511,32.8046,56210.0
2018-05-10 10:30:00,36.81,36.88,36.8,36.86,61878.0,32.8135,32.8759,32.8046,32.8581,61878.0
2018-05-10 10:35:00,36.85,36.88,36.84,36.84,68328.0,32.8492,32.8759,32.8403,32.8403,68328.0
2018-05-10 10:40:00,36.84,36.88,36.83,36.86,69597.0,32.8403,32.8759,32.8314,32.8581,69597.0
2018-05-10 10:45:00,36.86,36.87,36.85,36.86,65800.0,32.8581,32.867,32.8492,32.8581,65800.0
2018-05-10 10:50:00,36.86,36.87,36.82,36.87,61112.0,32.8581,32.867,32.8225,32.867,61112.0
2018-05-10 10:55:00,36.87,36.88,36.85,36.86,33446.0,32.867,32.8759,32.8492,32.8581,33446.0
2018-05-10 11:00:00,36.87,36.88,36.85,36.87,80326.0,32.867,32.8759,32.8492,32.867,80326.0
2018-05-10 11:05:00,36.87,36.89,36.86,36.87,58358.0,32.867,32.8849,32.8581,32.867,58358.0
2018-05-10 11:10:00,36.87,36.89,36.86,36.89,38383.0,32.867,32.8849,32.8581,32.8849,38383.0
2018-05-10 11:15:00,36.89,36.92,36.88,36.91,53548.0,32.8849,32.9116,32.8759,32.9027,53548.0
2018-05-10 11:20:00,36.91,36.95,36.9,36.92,50181.0,32.9027,32.9383,32.8938,32.9116,50181.0
2018-05-10 11:25:00,36.93,36.98,36.92,36.96,48574.0,32.9205,32.9651,32.9116,32.9473,48574.0
2018-05-10 11:30:00,36.96,36.97,36.9,36.91,50451.0,32.9473,32.9562,32.8938,32.9027,50451.0
2018-05-10 11:35:00,36.9,36.94,36.9,36.93,36261.0,32.8938,32.9294,32.8938,32.9205,36261.0
2018-05-10 11:40:00,36.93,37.0,36.93,37.0,50159.0,32.9205,32.9829,32.9205,32.9829,50159.0
2018-05-10 11:45:00,37.0,37.03,36.99,37.02,83562.0,32.9829,33.0097,32.974,33.0007,83562.0
2018-05-10 11:50:00,37.02,37.03,36.98,36.98,40389.0,33.0007,33.0097,32.9651,32.9651,40389.0
2018-05-10 11:55:00,36.99,37.07,36.98,37.06,55491.0,32.974,33.0453,32.9651,33.0364,55491.0
2018-05-10 12:00:00,37.06,37.1,37.05,37.1,37100.0,33.0364,33.0721,33.0275,33.0721,37100.0
2018-05-10 12:05:00,37.09,37.09,37.03,37.07,66037.0,33.0631,33.0631,33.0097,33.0453,66037.0
2018-05-10 12:10:00,37.07,37.08,37.05,37.06,28051.0,33.0453,33.0542,33.0275,33.0364,28051.0
2018-05-10 12:15:00,37.06,37.12,37.06,37.08,85443.0,33.0364,33.0899,33.0364,33.0542,85443.0
2018-05-10 12:20:00,37.08,37.13,37.07,37.12,37439.0,33.0542,33.0988,33.0453,33.0899,37439.0
2018-05-10 12:25:00,37.11,37.15,37.09,37.14,39639.0,33.081,33.1166,33.0631,33.1077,39639.0
2018-05-10 12:30:00,37.13,37.14,37.1,37.13,30067.0,33.0988,33.1077,33.0721,33.0988,30067.0
2018-05-10 12:35:00,37.14,37.16,37.13,37.13,50173.0,33.1077,33.1255,33.0988,33.0988,50173.0
2018-05-10 12:40:00,37.13,37.16,37.11,37.16,41329.0,33.0988,33.1255,33.081,33.1255,41329.0
2018-05-10 12:45:00,37.16,37.16,37.12,37.13,24476.0,33.1255,33.1255,33.0899,33.0988,24476.0
2018-05-10 12:50:00,37.13,37.13,37.1,37.13,36389.0,33.0988,33.0988,33.0721,33.0988,36389.0
2018-05-10 12:55:00,37.14,37.16,37.13,37.14,42671.0,33.1077,33.1255,33.0988,33.1077,42671.0
2018-05-10 13:00:00,37.15,37.18,37.14,37.18,47590.0,33.1166,33.1434,33.1077,33.1434,47590.0
2018-05-10 13:05:00,37.18,37.19,37.17,37.19,20606.0,33.1434,33.1523,33.1345,33.1523,20606.0
2018-05-10 13:10:00,37.19,37.21,37.15,37.16,47579.0,33.1523,33.1701,33.1166,33.1255,47579.0
2018-05-10 13:15:00,37.17,37.19,37.17,37.19,48873.0,33.1345,33.1523,33.1345,33.1523,48873.0
2018-05-10 13:20:00,37.19,37.22,37.18,37.22,49452.0,33.1523,33.179,33.1434,33.179,49452.0
2018-05-10 13:25:00,37.22,37.22,37.17,37.18,38456.0,33.179,33.179,33.1345,33.1434,38456.0
2018-05-10 13:30:00,37.17,37.18,37.13,37.16,42225.0,33.1345,33.1434,33.0988,33.1255,42225.0
2018-05-10 13:35:00,37.16,37.16,37.11,37.12,45767.0,33.1255,33.1255,33.081,33.0899,45767.0
2018-05-10 13:40:00,37.13,37.13,37.09,37.1,41666.0,33.0988,33.0988,33.0631,33.0721,41666.0
2018-05-10 13:45:00,37.1,37.11,37.05,37.08,59799.0,33.0721,33.081,33.0275,33.0542,59799.0
2018-05-10 13:50:00,37.07,37.12,37.07,37.09,30280.0,33.0453,33.0899,33.0453,33.0631,30280.0
2018-05-10 13:55:00,37.09,37.15,37.07,37.13,58609.0,33.0631,33.1166,33.0453,33.0988,58609.0
2018-05-10 14:00:00,37.13,37.17,37.1,37.13,80232.0,33.0988,33.1345,33.0721,33.0988,80232.0
2018-05-10 14:05:00,37.12,37.16,37.11,37.16,50807.0,33.0899,33.1255,33.081,33.1255,50807.0
2018-05-10 14:10:00,37.15,37.19,37.14,37.17,50098.0,33.1166,33.1523,33.1077,33.1345,50098.0
2018-05-10 14:15:00,37.17,37.17,37.13,37.15,34824.0,33.1345,33.1345,33.0988,33.1166,34824.0
2018-05-10 14:20:00,37.16,37.16,37.11,37.14,30584.0,33.1255,33.1255,33.081,33.1077,30584.0
2018-05-10 14:25:00,37.14,37.15,37.12,37.15,14203.0,33.1077,33.1166,33.0899,33.1166,14203.0
2018-05-10 14:30:00,37.15,37.16,37.11,37.12,23825.0,33.1166,33.1255,33.081,33.0899,23825.0
2018-05-10 14:35:00,37.12,37.12,37.05,37.05,33762.0,33.0899,33.0899,33.0275,33.0275,33762.0
2018-05-10 14:40:00,37.05,37.09,37.02,37.08,58725.0,33.0275,33.0631,33.0007,33.0542,58725.0
2018-05-10 14:45:00,37.08,37.14,37.08,37.13,47552.0,33.0542,33.1077,33.0542,33.0988,47552.0
2018-05-10 14:50:00,37.13,37.17,37.1,37.15,70302.0,33.0988,33.1345,33.0721,33.1166,70302.0
2018-05-10 14:55:00,37.14,37.17,37.12,37.17,31206.0,33.1077,33.1345,33.0899,33.1345,31206.0
2018-05-10 15:00:00,37.17,37.19,37.13,37.14,48914.0,33.1345,33.1523,33.0988,33.1077,48914.0
2018-05-10 15:05:00,37.14,37.16,37.12,37.16,36599.0,33.1077,33.1255,33.0899,33.1255,36599.0
2018-05-10 15:10:00,37.16,37.16,37.13,37.14,69538.0,33.1255,33.1255,33.0988,33.1077,69538.0
2018-05-10 15:15:00,37.15,37.19,37.15,37.16,92404.0,33.1166,33.1523,33.1166,33.1255,92404.0
2018-05-10 15:20:00,37.16,37.18,37.15,37.16,46776.0,33.1255,33.1434,33.1166,33.1255,46776.0
2018-05-10 15:25:00,37.16,37.18,37.14,37.18,76870.0,33.1255,33.1434,33.1077,33.1434,76870.0
2018-05-10 15:30:00,37.17,37.18,37.12,37.14,58216.0,33.1345,33.1434,33.0899,33.1077,58216.0
2018-05-10 15:35:00,37.14,37.15,37.13,37.14,49786.0,33.1077,33.1166,33.0988,33.1077,49786.0
2018-05-10 15:40:00,37.13,37.18,37.13,37.18,110860.0,33.0988,33.1434,33.0988,33.1434,110860.0
2018-05-10 15:45:00,37.17,37.18,37.15,37.16,148807.0,33.1345,33.1434,33.1166,33.1255,148807.0
2018-05-10 15:50:00,37.16,37.19,37.13,37.13,181153.0,33.1255,33.1523,33.0988,33.0988,181153.0
2018-05-10 15:55:00,37.13,37.17,37.12,37.16,364571.0,33.0988,33.1345,33.0899,33.1255,364571.0
2018-05-11 09:30:00,37.11,37.14,36.99,37.09,117739.0,33.081,33.1077,32.974,33.0631,117739.0
2018-05-11 09:35:00,37.1,37.16,37.08,37.16,36000.0,33.0721,33.1255,33.0542,33.1255,36000.0
2018-05-11 09:40:00,37.15,37.17,37.06,37.06,45669.0,33.1166,33.1345,33.0364,33.0364,45669.0
2018-05-11 09:45:00,37.06,37.23,37.06,37.13,51737.0,33.0364,33.1879,33.0364,33.0988,51737.0
2018-05-11 09:50:00,37.13,37.14,37.08,37.12,43588.0,33.0988,33.1077,33.0542,33.0899,43588.0
2018-05-11 09:55:00,37.12,37.18,37.1,37.15,36950.0,33.0899,33.1434,33.0721,33.1166,36950.0
2018-05-11 10:00:00,37.15,37.2,37.13,37.2,43966.0,33.1166,33.1612,33.0988,33.1612,43966.0
2018-05-11 10:05:00,37.2,37.22,37.15,37.22,64295.0,33.1612,33.179,33.1166,33.179,64295.0
2018-05-11 10:10:00,37.23,37.25,37.16,37.23,61090.0,33.1879,33.2058,33.1255,33.1879,61090.0
2018-05-11 10:15:00,37.22,37.25,37.21,37.21,48801.0,33.179,33.2058,33.1701,33.1701,48801.0
2018-05-11 10:20:00,37.21,37.23,37.18,37.19,39470.0,33.1701,33.1879,33.1434,33.1523,39470.0
2018-05-11 10:25:00,37.18,37.19,37.12,37.16,50797.0,33.1434,33.1523,33.0899,33.1255,50797.0
2018-05-11 10:30:00,37.16,37.21,37.15,37.2,72939.0,33.1255,33.1701,33.1166,33.1612,72939.0
2018-05-11 10:35:00,37.2,37.21,37.18,37.2,42471.0,33.1612,33.1701,33.1434,33.1612,42471.0
2018-05-11 10:40:00,37.2,37.21,37.17,37.19,24672.0,33.1612,33.1701,33.1345,33.1523,24672.0
2018-05-11 10:45:00,37.19,37.22,37.16,37.18,52549.0,33.1523,33.179,33.1255,33.1434,52549.0
2018-05-11 10:50:00,37.18,37.18,37.08,37.09,44439.0,33.1434,33.1434,33.0542,33.0631,44439.0
2018-05-11 10:55:00,37.1,37.15,37.09,37.14,28976.0,33.0721,33.1166,33.0631,33.1077,28976.0
2018-05-11 11:00:00,37.14,37.15,37.12,37.12,27487.0,33.1077,33.1166,33.0899,33.0899,27487.0
2018-05-11 11:05:00,37.12,37.13,37.04,37.04,43347.0,33.0899,33.0988,33.0186,33.0186,43347.0
2018-05-11 11:10:00,37.05,37.09,37.02,37.09,31490.0,33.0275,33.0631,33.0007,33.0631,31490.0
2018-05-11 11:15:00,37.09,37.1,37.05,37.09,42425.0,33.0631,33.0721,33.0275,33.0631,42425.0
2018-05-11 11:20:00,37.09,37.1,37.08,37.08,22698.0,33.0631,33.0721,33.0542,33.0542,22698.0
2018-05-11 11:25:00,37.08,37.12,37.07,37.09,36798.0,33.0542,33.0899,33.0453,33.0631,36798.0
2018-05-11 11:30:00,37.1,37.14,37.09,37.11,34407.0,33.0721,33.1077,33.0631,33.081,34407.0
2018-05-11 11:35:00,37.11,37.12,37.08,37.09,22004.0,33.081,33.0899,33.0542,33.0631,22004.0
2018-05-11 11:40:00,37.08,37.09,37.05,37.06,30538.0,33.0542,33.0631,33.0275,33.0364,30538.0
2018-05-11 11:45:00,37.07,37.07,37.04,37.06,43278.0,33.0453,33.0453,33.0186,33.0364,43278.0
2018-05-11 11:50:00,37.07,37.08,37.04,37.05,26285.0,33.0453,33.0542,33.0186,33.0275,26285.0
2018-05-11 11:55:00,37.05,37.06,36.99,37.0,141031.0,33.0275,33.0364,32.974,32.9829,141031.0
2018-05-11 12:00:00,37.0,37.02,36.96,37.01,93717.0,32.9829,33.0007,32.9473,32.9918,93717.0
2018-05-11 12:05:00,37.01,37.02,36.97,36.97,54342.0,32.9918,33.0007,32.9562,32.9562,54342.0
2018-05-11 12:10:00,36.98,36.98,36.86,36.88,115691.0,32.9651,32.9651,32.8581,32.8759,115691.0
2018-05-11 12:15:00,36.88,36.89,36.86,36.88,43613.0,32.8759,32.8849,32.8581,32.8759,43613.0
2018-05-11 12:20:00,36.89,36.89,36.81,36.82,66798.0,32.8849,32.8849,32.8135,32.8225,66798.0
2018-05-11 12:25:00,36.81,36.84,36.78,36.79,69301.0,32.8135,32.8403,32.7868,32.7957,69301.0
2018-05-11 12:30:00,36.79,36.84,36.78,36.83,44941.0,32.7957,32.8403,32.7868,32.8314,44941.0
2018-05-11 12:35:00,36.83,36.84,36.81,36.83,32802.0,32.8314,32.8403,32.8135,32.8314,32802.0
2018-05-11 12:40:00,36.84,36.85,36.82,36.82,20935.0,32.8403,32.8492,32.8225,32.8225,20935.0
2018-05-11 12:45:00,36.82,36.85,36.81,36.85,18394.0,32.8225,32.8492,32.8135,32.8492,18394.0
2018-05-11 12:50:00,36.85,36.88,36.84,36.88,56882.0,32.8492,32.8759,32.8403,32.8759,56882.0
2018-05-11 12:55:00,36.87,36.89,36.86,36.88,34952.0,32.867,32.8849,32.8581,32.8759,34952.0
2018-05-11 13:00:00,36.88,36.89,36.84,36.85,21843.0,32.8759,32.8849,32.8403,32.8492,21843.0
2018-05-11 13:05:00,36.86,36.89,36.85,36.86,17049.0,32.8581,32.8849,32.8492,32.8581,17049.0
2018-05-11 13:10:00,36.86,36.88,36.85,36.87,24257.0,32.8581,32.8759,32.8492,32.867,24257.0
2018-05-11 13:15:00,36.87,36.87,36.83,36.84,33093.0,32.867,32.867,32.8314,32.8403,33093.0
2018-05-11 13:20:00,36.84,36.88,36.84,36.86,20559.0,32.8403,32.8759,32.8403,32.8581,20559.0
2018-05-11 13:25:00,36.86,36.87,36.85,36.86,11653.0,32.8581,32.867,32.8492,32.8581,11653.0
2018-05-11 13:30:00,36.85,36.86,36.84,36.85,15965.0,32.8492,32.8581,32.8403,32.8492,15965.0
2018-05-11 13:35:00,36.85,36.87,36.83,36.86,48043.0,32.8492,32.867,32.8314,32.8581,48043.0
2018-05-11 13:40:00,36.87,36.88,36.85,36.86,32200.0,32.867,32.8759,32.8492,32.8581,32200.0
2018-05-11 13:45:00,36.86,36.89,36.85,36.89,22162.0,32.8581,32.8849,32.8492,32.8849,22162.0
2018-05-11 13:50:00,36.89,36.92,36.86,36.91,50097.0,32.8849,32.9116,32.8581,32.9027,50097.0
2018-05-11 13:55:00,36.91,36.92,36.9,36.91,23484.0,32.9027,32.9116,32.8938,32.9027,23484.0
2018-05-11 14:00:00,36.91,36.92,36.9,36.9,20791.0,32.9027,32.9116,32.8938,32.8938,20791.0
2018-05-11 14:05:00,36.91,36.91,36.89,36.89,24369.0,32.9027,32.9027,32.8849,32.8849,24369.0
2018-05-11 14:10:00,36.9,36.9,36.86,36.88,38301.0,32.8938,32.8938,32.8581,32.8759,38301.0
2018-05-11 14:15:00,36.89,36.94,36.88,36.94,58949.0,32.8849,32.9294,32.8759,32.9294,58949.0
2018-05-11 14:20:00,36.94,36.98,36.94,36.96,36607.0,32.9294,32.9651,32.9294,32.9473,36607.0
2018-05-11 14:25:00,36.96,36.97,36.93,36.94,27294.0,32.9473,32.9562,32.9205,32.9294,27294.0
2018-05-11 14:30:00,36.93,36.94,36.92,36.93,24996.0,32.9205,32.9294,32.9116,32.9205,24996.0
2018-05-11 14:35:00,36.94,36.97,36.92,36.95,61684.0,32.9294,32.9562,32.9116,32.9383,61684.0
2018-05-11 14:40:00,36.95,36.96,36.94,36.95,14691.0,32.9383,32.9473,32.9294,32.9383,14691.0
2018-05-11 14:45:00,36.94,36.95,36.93,36.94,28284.0,32.9294,32.9383,32.9205,32.9294,28284.0
2018-05-11 14:50:00,36.94,36.94,36.9,36.91,37745.0,32.9294,32.9294,32.8938,32.9027,37745.0
2018-05-11 14:55:00,36.9,36.94,36.87,36.93,53084.0,32.8938,32.9294,32.867,32.9205,53084.0
2018-05-11 15:00:00,36.94,36.95,36.91,36.91,26710.0,32.9294,32.9383,32.9027,32.9027,26710.0
2018-05-11 15:05:00,36.91,36.92,36.88,36.9,54555.0,32.9027,32.9116,32.8759,32.8938,54555.0
2018-05-11 15:10:00,36.9,36.93,36.9,36.92,29759.0,32.8938,32.9205,32.8938,32.9116,29759.0
2018-05-11 15:15:00,36.92,36.93,36.88,36.9,31739.0,32.9116,32.9205,32.8759,32.8938,31739.0
2018-05-11 15:20:00,36.89,36.9,36.85,36.88,53637.0,32.8849,32.8938,32.8492,32.8759,53637.0
2018-05-11 15:25:00,36.88,36.89,36.87,36.87,36831.0,32.8759,32.8849,32.867,32.867,36831.0
2018-05-11 15:30:00,36.87,36.9,36.86,36.89,75490.0,32.867,32.8938,32.8581,32.8849,75490.0
2018-05-11 15:35:00,36.9,36.94,36.89,36.94,56417.0,32.8938,32.9294,32.8849,32.9294,56417.0
2018-05-11 15:40:00,36.93,36.94,36.87,36.87,81933.0,32.9205,32.9294,32.867,32.867,81933.0
2018-05-11 15:45:00,36.87,36.88,36.84,36.87,111978.0,32.867,32.8759,32.8403,32.867,111978.0
2018-05-11 15:50:00,36.88,36.89,36.84,36.84,151955.0,32.8759,32.8849,32.8403,32.8403,151955.0
2018-05-11 15:55:00,36.84,36.89,36.83,36.89,296245.0,32.8403,32.8849,32.8314,32.8849,296245.0
2018-05-14 09:30:00,37.06,37.07,36.8,36.9,174757.0,33.0364,33.0453,32.8046,32.8938,174757.0
2018-05-14 09:35:00,36.89,36.93,36.77,36.8,139117.0,32.8849,32.9205,32.7779,32.8046,139117.0
2018-05-14 09:40:00,36.81,36.85,36.78,36.84,77963.0,32.8135,32.8492,32.7868,32.8403,77963.0
2018-05-14 09:45:00,36.84,36.89,36.81,36.85,44925.0,32.8403,32.8849,32.8135,32.8492,44925.0
2018-05-14 09:50:00,36.85,36.96,36.84,36.96,77130.0,32.8492,32.9473,32.8403,32.9473,77130.0
2018-05-14 09:55:00,36.95,36.96,36.89,36.89,36344.0,32.9383,32.9473,32.8849,32.8849,36344.0
2018-05-14 10:00:00,36.9,36.92,36.86,36.88,62166.0,32.8938,32.9116,32.8581,32.8759,62166.0
2018-05-14 10:05:00,36.89,36.9,36.83,36.87,38108.0,32.8849,32.8938,32.8314,32.867,38108.0
2018-05-14 10:10:00,36.86,36.92,36.85,36.91,45026.0,32.8581,32.9116,32.8492,32.9027,45026.0
2018-05-14 10:15:00,36.91,36.95,36.9,36.91,41239.0,32.9027,32.9383,32.8938,32.9027,41239.0
2018-05-14 10:20:00,36.91,36.93,36.91,36.91,27966.0,32.9027,32.9205,32.9027,32.9027,27966.0
2018-05-14 10:25:00,36.92,36.96,36.91,36.94,35658.0,32.9116,32.9473,32.9027,32.9294,35658.0
2018-05-14 10:30:00,36.94,36.95,36.91,36.95,68985.0,32.9294,32.9383,32.9027,32.9383,68985.0
2018-05-14 10:35:00,36.94,36.95,36.91,36.91,27269.0,32.9294,32.9383,32.9027,32.9027,27269.0
2018-05-14 10:40:00,36.91,36.92,36.87,36.87,51393.0,32.9027,32.9116,32.867,32.867,51393.0
2018-05-14 10:45:00,36.88,36.91,36.87,36.89,31046.0,32.8759,32.9027,32.867,32.8849,31046.0
2018-05-14 10:50:00,36.89,36.89,36.79,36.8,88982.0,32.8849,32.8849,32.7957,32.8046,88982.0
2018-05-14 10:55:00,36.79,36.83,36.78,36.79,119559.0,32.7957,32.8314,32.7868,32.7957,119559.0
2018-05-14 11:00:00,36.79,36.81,36.74,36.75,129582.0,32.7957,32.8135,32.7511,32.7601,129582.0
2018-05-14 11:05:00,36.76,36.79,36.74,36.75,73202.0,32.769,32.7957,32.7511,32.7601,73202.0
2018-05-14 11:10:00,36.75,36.77,36.74,36.75,41707.0,32.7601,32.7779,32.7511,32.7601,41707.0
2018-05-14 11:15:00,36.75,36.78,36.74,36.75,45000.0,32.7601,32.7868,32.7511,32.7601,45000.0
2018-05-14 11:20:00,36.75,36.77,36.71,36.71,69561.0,32.7601,32.7779,32.7244,32.7244,69561.0
2018-05-14 11:25:00,36.72,36.83,36.71,36.8,180569.0,32.7333,32.8314,32.7244,32.8046,180569.0
2018-05-14 11:30:00,36.8,36.82,36.78,36.8,51157.0,32.8046,32.8225,32.7868,32.8046,51157.0
2018-05-14 11:35:00,36.79,36.8,36.74,36.75,57677.0,32.7957,32.8046,32.7511,32.7601,57677.0
2018-05-14 11:40:00,36.76,36.77,36.71,36.77,107195.0,32.769,32.7779,32.7244,32.7779,107195.0
2018-05-14 11:45:00,36.77,36.77,36.71,36.74,64952.0,32.7779,32.7779,32.7244,32.7511,64952.0
2018-05-14 11:50:00,36.73,36.76,36.72,36.75,40072.0,32.7422,32.769,32.7333,32.7601,40072.0
2018-05-14 11:55:00,36.75,36.76,36.71,36.72,43831.0,32.7601,32.769,32.7244,32.7333,43831.0
2018-05-14 12:00:00,36.73,36.8,36.72,36.79,84553.0,32.7422,32.8046,32.7333,32.7957,84553.0
2018-05-14 12:05:00,36.8,36.84,36.78,36.82,54579.0,32.8046,32.8403,32.7868,32.8225,54579.0
2018-05-14 12:10:00,36.82,36.86,36.81,36.85,39794.0,32.8225,32.8581,32.8135,32.8492,39794.0
2018-05-14 12:15:00,36.85,36.86,36.82,36.82,22526.0,32.8492,32.8581,32.8225,32.8225,22526.0
2018-05-14 12:20:00,36.83,36.83,36.8,36.81,32902.0,32.8314,32.8314,32.8046,32.8135,32902.0
2018-05-14 12:25:00,36.81,36.81,36.76,36.77,71492.0,32.8135,32.8135,32.769,32.7779,71492.0
2018-05-14 12:30:00,36.76,36.78,36.73,36.74,15374.0,32.769,32.7868,32.7422,32.7511,15374.0
2018-05-14 12:35:00,36.74,36.75,36.73,36.73,17543.0,32.7511,32.7601,32.7422,32.7422,17543.0
2018-05-14 12:40:00,36.73,36.76,36.73,36.76,35306.0,32.7422,32.769,32.7422,32.769,35306.0
2018-05-14 12:45:00,36.75,36.78,36.75,36.75,30601.0,32.7601,32.7868,32.7601,32.7601,30601.0
2018-05-14 12:50:00,36.75,36.79,36.75,36.76,38705.0,32.7601,32.7957,32.7601,32.769,38705.0
2018-05-14 12:55:00,36.76,36.76,36.71,36.72,42783.0,32.769,32.769,32.7244,32.7333,42783.0
2018-05-14 13:00:00,36.72,36.74,36.7,36.73,36970.0,32.7333,32.7511,32.7155,32.7422,36970.0
2018-05-14 13:05:00,36.73,36.76,36.72,36.74,20948.0,32.7422,32.769,32.7333,32.7511,20948.0
2018-05-14 13:10:00,36.75,36.78,36.73,36.77,26322.0,32.7601,32.7868,32.7422,32.7779,26322.0
2018-05-14 13:15:00,36.77,36.79,36.72,36.72,54105.0,32.7779,32.7957,32.7333,32.7333,54105.0
2018-05-14 13:20:00,36.73,36.74,36.71,36.73,33538.0,32.7422,32.7511,32.7244,32.7422,33538.0
2018-05-14 13:25:00,36.72,36.73,36.69,36.71,51368.0,32.7333,32.7422,32.7066,32.7244,51368.0
2018-05-14 13:30:00,36.7,36.76,36.68,36.74,36192.0,32.7155,32.769,32.6977,32.7511,36192.0
2018-05-14 13:35:00,36.74,36.75,36.72,36.74,22827.0,32.7511,32.7601,32.7333,32.7511,22827.0
2018-05-14 13:40:00,36.73,36.75,36.72,36.73,28786.0,32.7422,32.7601,32.7333,32.7422,28786.0
2018-05-14 13:45:00,36.73,36.74,36.69,36.71,43763.0,32.7422,32.7511,32.7066,32.7244,43763.0
2018-05-14 13:50:00,36.72,36.72,36.69,36.7,19186.0,32.7333,32.7333,32.7066,32.7155,19186.0
2018-05-14 13:55:00,36.7,36.74,36.69,36.73,51034.0,32.7155,32.7511,32.7066,32.7422,51034.0
2018-05-14 14:00:00,36.73,36.73,36.71,36.72,48966.0,32.7422,32.7422,32.7244,32.7333,48966.0
2018-05-14 14:05:00,36.72,36.72,36.65,36.65,40336.0,32.7333,32.7333,32.6709,32.6709,40336.0
2018-05-14 14:10:00,36.66,36.68,36.64,36.68,36648.0,32.6798,32.6977,32.662,32.6977,36648.0
2018-05-14 14:15:00,36.68,36.69,36.63,36.63,40900.0,32.6977,32.7066,32.6531,32.6531,40900.0
2018-05-14 14:20:00,36.63,36.65,36.6,36.63,80658.0,32.6531,32.6709,32.6263,32.6531,80658.0
2018-05-14 14:25:00,36.63,36.67,36.62,36.65,71229.0,32.6531,32.6887,32.6442,32.6709,71229.0
2018-05-14 14:30:00,36.65,36.69,36.65,36.67,53057.0,32.6709,32.7066,32.6709,32.6887,53057.0
2018-05-14 14:35:00,36.66,36.7,36.66,36.68,28773.0,32.6798,32.7155,32.6798,32.6977,28773.0
2018-05-14 14:40:00,36.69,36.69,36.65,36.67,41299.0,32.7066,32.7066,32.6709,32.6887,41299.0
2018-05-14 14:45:00,36.68,36.68,36.66,36.66,23859.0,32.6977,32.6977,32.6798,32.6798,23859.0
2018-05-14 14:50:00,36.67,36.7,36.64,36.7,38168.0,32.6887,32.7155,32.662,32.7155,38168.0
2018-05-14 14:55:00,36.7,36.7,36.67,36.69,30866.0,32.7155,32.7155,32.6887,32.7066,30866.0
2018-05-14 15:00:00,36.69,36.71,36.68,36.69,35048.0,32.7066,32.7244,32.6977,32.7066,35048.0
2018-05-14 15:05:00,36.7,36.72,36.69,36.71,36424.0,32.7155,32.7333,32.7066,32.7244,36424.0
2018-05-14 15:10:00,36.72,36.72,36.69,36.7,35593.0,32.7333,32.7333,32.7066,32.7155,35593.0
2018-05-14 15:15:00,36.71,36.71,36.67,36.68,39808.0,32.7244,32.7244,32.6887,32.6977,39808.0
2018-05-14 15:20:00,36.69,36.72,36.68,36.7,33473.0,32.7066,32.7333,32.6977,32.7155,33473.0
2018-05-14 15:25:00,36.7,36.72,36.68,36.7,40199.0,32.7155,32.7333,32.6977,32.7155,40199.0
2018-05-14 15:30:00,36.7,36.71,36.63,36.64,76821.0,32.7155,32.7244,32.6531,32.662,76821.0
2018-05-14 15:35:00,36.63,36.64,36.62,36.62,48379.0,32.6531,32.662,32.6442,32.6442,48379.0
2018-05-14 15:40:00,36.62,36.63,36.6,36.6,93215.0,32.6442,32.6531,32.6263,32.6263,93215.0
2018-05-14 15:45:00,36.61,36.61,36.56,36.59,97477.0,32.6353,32.6353,32.5907,32.6174,97477.0
2018-05-14 15:50:00,36.59,36.62,36.58,36.59,200825.0,32.6174,32.6442,32.6085,32.6174,200825.0
2018-05-14 15:55:00,36.59,36.64,36.58,36.63,472207.0,32.6174,32.662,32.6085,32.6531,472207.0
2018-05-15 09:30:00,36.4,36.62,36.4,36.59,182665.0,32.4481,32.6442,32.4481,32.6174,182665.0
2018-05-15 09:35:00,36.59,36.61,36.5,36.56,72088.0,32.6174,32.6353,32.5372,32.5907,72088.0
2018-05-15 09:40:00,36.56,36.57,36.44,36.5,92310.0,32.5907,32.5996,32.4837,32.5372,92310.0
2018-05-15 09:45:00,36.5,36.63,36.47,36.63,77448.0,32.5372,32.6531,32.5105,32.6531,77448.0
2018-05-15 09:50:00,36.63,36.66,36.6,36.65,99069.0,32.6531,32.6798,32.6263,32.6709,99069.0
2018-05-15 09:55:00,36.65,36.75,36.53,36.66,280826.0,32.6709,32.7601,32.5639,32.6798,280826.0
2018-05-15 10:00:00,36.66,36.8,36.63,36.77,95525.0,32.6798,32.8046,32.6531,32.7779,95525.0
2018-05-15 10:05:00,36.77,36.82,36.73,36.73,208234.0,32.7779,32.8225,32.7422,32.7422,208234.0
2018-05-15 10:10:00,36.74,36.79,36.74,36.74,121381.0,32.7511,32.7957,32.7511,32.7511,121381.0
2018-05-15 10:15:00,36.73,36.73,36.64,36.71,57177.0,32.7422,32.7422,32.662,32.7244,57177.0
2018-05-15 10:20:00,36.71,36.81,36.71,36.77,55021.0,32.7244,32.8135,32.7244,32.7779,55021.0
2018-05-15 10:25:00,36.77,36.81,36.75,36.77,38600.0,32.7779,32.8135,32.7601,32.7779,38600.0
2018-05-15 10:30:00,36.77,36.82,36.75,36.8,49862.0,32.7779,32.8225,32.7601,32.8046,49862.0
2018-05-15 10:35:00,36.8,36.9,36.8,36.87,74013.0,32.8046,32.8938,32.8046,32.867,74013.0
2018-05-15 10:40:00,36.88,36.91,36.86,36.89,50270.0,32.8759,32.9027,32.8581,32.8849,50270.0
2018-05-15 10:45:00,36.89,36.89,36.85,36.87,46588.0,32.8849,32.8849,32.8492,32.867,46588.0
2018-05-15 10:50:00,36.87,36.91,36.85,36.87,60332.0,32.867,32.9027,32.8492,32.867,60332.0
2018-05-15 10:55:00,36.87,36.92,36.84,36.88,79970.0,32.867,32.9116,32.8403,32.8759,79970.0
2018-05-15 11:00:00,36.88,36.92,36.86,36.89,63457.0,32.8759,32.9116,32.8581,32.8849,63457.0
2018-05-15 11:05:00,36.89,36.9,36.83,36.86,60459.0,32.8849,32.8938,32.8314,32.8581,60459.0
2018-05-15 11:10:00,36.85,36.89,36.83,36.85,26694.0,32.8492,32.8849,32.8314,32.8492,26694.0
2018-05-15 11:15:00,36.85,36.89,36.85,36.89,28649.0,32.8492,32.8849,32.8492,32.8849,28649.0
2018-05-15 11:20:00,36.88,36.91,36.85,36.87,69401.0,32.8759,32.9027,32.8492,32.867,69401.0
2018-05-15 11:25:00,36.86,36.87,36.83,36.84,30290.0,32.8581,32.867,32.8314,32.8403,30290.0
2018-05-15 11:30:00,36.84,36.88,36.82,36.82,49995.0,32.8403,32.8759,32.8225,32.8225,49995.0
2018-05-15 11:35:00,36.82,36.85,36.81,36.83,43688.0,32.8225,32.8492,32.8135,32.8314,43688.0
2018-05-15 11:40:00,36.84,36.86,36.82,36.85,59209.0,32.8403,32.8581,32.8225,32.8492,59209.0
2018-05-15 11:45:00,36.85,36.91,36.84,36.91,64309.0,32.8492,32.9027,32.8403,32.9027,64309.0
2018-05-15 11:50:00,36.91,36.91,36.84,36.87,61602.0,32.9027,32.9027,32.8403,32.867,61602.0
2018-05-15 11:55:00,36.87,36.89,36.8,36.8,49296.0,32.867,32.8849,32.8046,32.8046,49296.0
2018-05-15 12:00:00,36.81,36.83,36.78,36.81,53447.0,32.8135,32.8314,32.7868,32.8135,53447.0
2018-05-15 12:05:00,36.81,36.82,36.77,36.82,37922.0,32.8135,32.8225,32.7779,32.8225,37922.0
2018-05-15 12:10:00,36.81,36.82,36.74,36.77,113757.0,32.8135,32.8225,32.7511,32.7779,113757.0
2018-05-15 12:15:00,36.77,36.79,36.75,36.78,34797.0,32.7779,32.7957,32.7601,32.7868,34797.0
2018-05-15 12:20:00,36.77,36.82,36.77,36.77,36295.0,32.7779,32.8225,32.7779,32.7779,36295.0
2018-05-15 12:25:00,36.77,36.8,36.76,36.8,38491.0,32.7779,32.8046,32.769,32.8046,38491.0
2018-05-15 12:30:00,36.79,36.82,36.78,36.79,41025.0,32.7957,32.8225,32.7868,32.7957,41025.0
2018-05-15 12:35:00,36.79,36.86,36.78,36.84,40613.0,32.7957,32.8581,32.7868,32.8403,40613.0
2018-05-15 12:40:00,36.85,36.89,36.85,36.87,35612.0,32.8492,32.8849,32.8492,32.867,35612.0
2018-05-15 12:45:00,36.87,36.9,36.85,36.9,133938.0,32.867,32.8938,32.8492,32.8938,133938.0
2018-05-15 12:50:00,36.89,36.91,36.87,36.9,31898.0,32.8849,32.9027,32.867,32.8938,31898.0
2018-05-15 12:55:00,36.9,36.95,36.86,36.87,119951.0,32.8938,32.9383,32.8581,32.867,119951.0
2018-05-15 13:00:00,36.87,36.89,36.83,36.86,56169.0,32.867,32.8849,32.8314,32.8581,56169.0
2018-05-15 13:05:00,36.85,36.86,36.78,36.8,49182.0,32.8492,32.8581,32.7868,32.8046,49182.0
2018-05-15 13:10:00,36.8,36.84,36.78,36.83,35606.0,32.8046,32.8403,32.7868,32.8314,35606.0
2018-05-15 13:15:00,36.83,36.85,36.81,36.84,26254.0,32.8314,32.8492,32.8135,32.8403,26254.0
2018-05-15 13:20:00,36.83,36.85,36.79,36.8,72976.0,32.8314,32.8492,32.7957,32.8046,72976.0
2018-05-15 13:25:00,36.8,36.81,36.78,36.79,41687.0,32.8046,32.8135,32.7868,32.7957,41687.0
2018-05-15 13:30:00,36.79,36.82,36.76,36.78,49844.0,32.7957,32.8225,32.769,32.7868,49844.0
2018-05-15 13:35:00,36.78,36.8,36.77,36.78,18717.0,32.7868,32.8046,32.7779,32.7868,18717.0
2018-05-15 13:40:00,36.77,36.8,36.76,36.79,25926.0,32.7779,32.8046,32.769,32.7957,25926.0
2018-05-15 13:45:00,36.79,36.81,36.78,36.8,29192.0,32.7957,32.8135,32.7868,32.8046,29192.0
2018-05-15 13:50:00,36.81,36.81,36.77,36.78,42364.0,32.8135,32.8135,32.7779,32.7868,42364.0
2018-05-15 13:55:00,36.77,36.78,36.73,36.75,75068.0,32.7779,32.7868,32.7422,32.7601,75068.0
2018-05-15 14:00:00,36.75,36.81,36.74,36.8,31156.0,32.7601,32.8135,32.7511,32.8046,31156.0
2018-05-15 14:05:00,36.81,36.82,36.77,36.78,19853.0,32.8135,32.8225,32.7779,32.7868,19853.0
2018-05-15 14:10:00,36.78,36.84,36.78,36.82,47766.0,32.7868,32.8403,32.7868,32.8225,47766.0
2018-05-15 14:15:00,36.82,36.84,36.8,36.84,24144.0,32.8225,32.8403,32.8046,32.8403,24144.0
2018-05-15 14:20:00,36.84,36.84,36.8,36.8,33407.0,32.8403,32.8403,32.8046,32.8046,33407.0
2018-05-15 14:25:00,36.81,36.87,36.77,36.86,112425.0,32.8135,32.867,32.7779,32.8581,112425.0
2018-05-15 14:30:00,36.85,36.91,36.84,36.89,46725.0,32.8492,32.9027,32.8403,32.8849,46725.0
2018-05-15 14:35:00,36.89,36.92,36.88,36.89,55320.0,32.8849,32.9116,32.8759,32.8849,55320.0
2018-05-15 14:40:00,36.89,36.91,36.89,36.9,62515.0,32.8849,32.9027,32.8849,32.8938,62515.0
2018-05-15 14:45:00,36.91,36.91,36.83,36.84,62361.0,32.9027,32.9027,32.8314,32.8403,62361.0
2018-05-15 14:50:00,36.84,36.87,36.82,36.86,36772.0,32.8403,32.867,32.8225,32.8581,36772.0
2018-05-15 14:55:00,36.87,36.87,36.78,36.85,85438.0,32.867,32.867,32.7868,32.8492,85438.0
2018-05-15 15:00:00,36.86,36.88,36.81,36.87,44733.0,32.8581,32.8759,32.8135,32.867,44733.0
2018-05-15 15:05:00,36.86,36.89,36.85,36.87,43772.0,32.8581,32.8849,32.8492,32.867,43772.0
2018-05-15 15:10:00,36.87,36.88,36.83,36.84,37706.0,32.867,32.8759,32.8314,32.8403,37706.0
2018-05-15 15:15:00,36.84,36.85,36.81,36.82,32457.0,32.8403,32.8492,32.8135,32.8225,32457.0
2018-05-15 15:20:00,36.82,36.83,36.77,36.78,45735.0,32.8225,32.8314,32.7779,32.7868,45735.0
2018-05-15 15:25:00,36.78,36.82,36.76,36.8,49500.0,32.7868,32.8225,32.769,32.8046,49500.0
2018-05-15 15:30:00,36.8,36.85,36.79,36.84,68059.0,32.8046,32.8492,32.7957,32.8403,68059.0
2018-05-15 15:35:00,36.84,36.87,36.82,36.83,88129.0,32.8403,32.867,32.8225,32.8314,88129.0
2018-05-15 15:40:00,36.82,36.87,36.8,36.86,101747.0,32.8225,32.867,32.8046,32.8581,101747.0
2018-05-15 15:45:00,36.86,36.88,36.82,36.88,143849.0,32.8581,32.8759,32.8225,32.8759,143849.0
2018-05-15 15:50:00,36.88,36.95,36.87,36.93,191819.0,32.8759,32.9383,32.867,32.9205,191819.0
2018-05-15 15:55:00,36.93,36.96,36.89,36.95,381751.0,32.9205,32.9473,32.8849,32.9383,381751.0
2018-05-16 09:30:00,36.97,37.19,36.96,37.16,210752.0,32.9562,33.1523,32.9473,33.1255,210752.0
2018-05-16 09:35:00,37.17,37.27,37.15,37.2,217529.0,33.1345,33.2236,33.1166,33.1612,217529.0
2018-05-16 09:40:00,37.19,37.29,37.16,37.25,114025.0,33.1523,33.2414,33.1255,33.2058,114025.0
2018-05-16 09:45:00,37.25,37.31,37.23,37.3,68534.0,33.2058,33.2593,33.1879,33.2503,68534.0
2018-05-16 09:50:00,37.29,37.31,37.27,37.3,48910.0,33.2414,33.2593,33.2236,33.2503,48910.0
2018-05-16 09:55:00,37.3,37.31,37.23,37.28,63604.0,33.2503,33.2593,33.1879,33.2325,63604.0
2018-05-16 10:00:00,37.29,37.3,37.2,37.24,61312.0,33.2414,33.2503,33.1612,33.1969,61312.0
2018-05-16 10:05:00,37.25,37.27,37.18,37.23,64284.0,33.2058,33.2236,33.1434,33.1879,64284.0
2018-05-16 10:10:00,37.23,37.24,37.17,37.17,55832.0,33.1879,33.1969,33.1345,33.1345,55832.0
2018-05-16 10:15:00,37.17,37.21,37.1,37.21,98331.0,33.1345,33.1701,33.0721,33.1701,98331.0
2018-05-16 10:20:00,37.2,37.21,37.15,37.19,34481.0,33.1612,33.1701,33.1166,33.1523,34481.0
2018-05-16 10:25:00,37.18,37.19,37.15,37.16,34201.0,33.1434,33.1523,33.1166,33.1255,34201.0
2018-05-16 10:30:00,37.17,37.24,37.16,37.23,39246.0,33.1345,33.1969,33.1255,33.1879,39246.0
2018-05-16 10:35:00,37.23,37.26,37.2,37.21,88266.0,33.1879,33.2147,33.1612,33.1701,88266.0
2018-05-16 10:40:00,37.21,37.24,37.18,37.24,94516.0,33.1701,33.1969,33.1434,33.1969,94516.0
2018-05-16 10:45:00,37.23,37.3,37.23,37.26,67881.0,33.1879,33.2503,33.1879,33.2147,67881.0
2018-05-16 10:50:00,37.26,37.31,37.24,37.27,55067.0,33.2147,33.2593,33.1969,33.2236,55067.0
2018-05-16 10:55:00,37.28,37.29,37.24,37.28,36353.0,33.2325,33.2414,33.1969,33.2325,36353.0
2018-05-16 11:00:00,37.27,37.27,37.19,37.23,39573.0,33.2236,33.2236,33.1523,33.1879,39573.0
2018-05-16 11:05:00,37.23,37.27,37.22,37.26,39940.0,33.1879,33.2236,33.179,33.2147,39940.0
2018-05-16 11:10:00,37.26,37.28,37.24,37.26,50255.0,33.2147,33.2325,33.1969,33.2147,50255.0
2018-05-16 11:15:00,37.26,37.32,37.25,37.31,95482.0,33.2147,33.2682,33.2058,33.2593,95482.0
2018-05-16 11:20:00,37.3,37.37,37.3,37.34,80349.0,33.2503,33.3127,33.2503,33.286,80349.0
2018-05-16 11:25:00,37.33,37.35,37.29,37.33,80042.0,33.2771,33.2949,33.2414,33.2771,80042.0
2018-05-16 11:30:00,37.32,37.38,37.31,37.38,73226.0,33.2682,33.3217,33.2593,33.3217,73226.0
2018-05-16 11:35:00,37.37,37.42,37.36,37.4,77905.0,33.3127,33.3573,33.3038,33.3395,77905.0
2018-05-16 11:40:00,37.4,37.47,37.4,37.45,71022.0,33.3395,33.4019,33.3395,33.3841,71022.0
2018-05-16 11:45:00,37.45,37.47,37.43,37.46,52268.0,33.3841,33.4019,33.3662,33.393,52268.0
2018-05-16 11:50:00,37.46,37.49,37.44,37.48,88490.0,33.393,33.4197,33.3751,33.4108,88490.0
2018-05-16 11:55:00,37.49,37.49,37.47,37.49,42517.0,33.4197,33.4197,33.4019,33.4197,42517.0
2018-05-16 12:00:00,37.49,37.55,37.48,37.52,81187.0,33.4197,33.4732,33.4108,33.4465,81187.0
2018-05-16 12:05:00,37.52,37.58,37.51,37.52,48461.0,33.4465,33.4999,33.4375,33.4465,48461.0
2018-05-16 12:10:00,37.54,37.55,37.52,37.55,25992.0,33.4643,33.4732,33.4465,33.4732,25992.0
2018-05-16 12:15:00,37.55,37.56,37.53,37.55,39824.0,33.4732,33.4821,33.4554,33.4732,39824.0
2018-05-16 12:20:00,37.55,37.57,37.53,37.56,45865.0,33.4732,33.491,33.4554,33.4821,45865.0
2018-05-16 12:25:00,37.57,37.58,37.54,37.57,48599.0,33.491,33.4999,33.4643,33.491,48599.0
2018-05-16 12:30:00,37.57,37.61,37.56,37.6,74635.0,33.491,33.5267,33.4821,33.5178,74635.0
2018-05-16 12:35:00,37.6,37.64,37.59,37.64,47858.0,33.5178,33.5534,33.5089,33.5534,47858.0
2018-05-16 12:40:00,37.63,37.64,37.62,37.63,26648.0,33.5445,33.5534,33.5356,33.5445,26648.0
2018-05-16 12:45:00,37.63,37.64,37.61,37.62,22904.0,33.5445,33.5534,33.5267,33.5356,22904.0
2018-05-16 12:50:00,37.62,37.64,37.61,37.63,28595.0,33.5356,33.5534,33.5267,33.5445,28595.0
2018-05-16 12:55:00,37.63,37.66,37.61,37.66,47926.0,33.5445,33.5713,33.5267,33.5713,47926.0
2018-05-16 13:00:00,37.66,37.71,37.65,37.69,37065.0,33.5713,33.6158,33.5623,33.598,37065.0
2018-05-16 13:05:00,37.69,37.7,37.65,37.68,67640.0,33.598,33.6069,33.5623,33.5891,67640.0
2018-05-16 13:10:00,37.68,37.68,37.63,37.65,56122.0,33.5891,33.5891,33.5445,33.5623,56122.0
2018-05-16 13:15:00,37.66,37.68,37.65,37.68,27719.0,33.5713,33.5891,33.5623,33.5891,27719.0
2018-05-16 13:20:00,37.67,37.68,37.66,37.66,27185.0,33.5802,33.5891,33.5713,33.5713,27185.0
2018-05-16 13:25:00,37.66,37.67,37.66,37.66,18313.0,33.5713,33.5802,33.5713,33.5713,18313.0
2018-05-16 13:30:00,37.67,37.72,37.66,37.71,52055.0,33.5802,33.6247,33.5713,33.6158,52055.0
2018-05-16 13:35:00,37.7,37.71,37.68,37.7,49095.0,33.6069,33.6158,33.5891,33.6069,49095.0
2018-05-16 13:40:00,37.7,37.74,37.68,37.69,49096.0,33.6069,33.6426,33.5891,33.598,49096.0
2018-05-16 13:45:00,37.68,37.73,37.67,37.68,106101.0,33.5891,33.6337,33.5802,33.5891,106101.0
2018-05-16 13:50:00,37.68,37.72,37.68,37.71,25007.0,33.5891,33.6247,33.5891,33.6158,25007.0
2018-05-16 13:55:00,37.71,37.73,37.7,37.73,46053.0,33.6158,33.6337,33.6069,33.6337,46053.0
2018-05-16 14:00:00,37.73,37.78,37.73,37.77,48875.0,33.6337,33.6782,33.6337,33.6693,48875.0
2018-05-16 14:05:00,37.76,37.77,37.75,37.76,45955.0,33.6604,33.6693,33.6515,33.6604,45955.0
2018-05-16 14:10:00,37.76,37.79,37.75,37.79,48997.0,33.6604,33.6871,33.6515,33.6871,48997.0
2018-05-16 14:15:00,37.78,37.79,37.77,37.77,40655.0,33.6782,33.6871,33.6693,33.6693,40655.0
2018-05-16 14:20:00,37.78,37.8,37.77,37.8,43288.0,33.6782,33.6961,33.6693,33.6961,43288.0
2018-05-16 14:25:00,37.8,37.83,37.78,37.83,70923.0,33.6961,33.7228,33.6782,33.7228,70923.0
2018-05-16 14:30:00,37.83,37.9,37.81,37.88,92843.0,33.7228,33.7852,33.705,33.7674,92843.0
2018-05-16 14:35:00,37.89,37.92,37.86,37.91,98440.0,33.7763,33.803,33.7495,33.7941,98440.0
2018-05-16 14:40:00,37.91,37.94,37.9,37.94,52180.0,33.7941,33.8209,33.7852,33.8209,52180.0
2018-05-16 14:45:00,37.93,37.98,37.92,37.97,148052.0,33.8119,33.8565,33.803,33.8476,148052.0
2018-05-16 14:50:00,37.97,37.98,37.95,37.98,49996.0,33.8476,33.8565,33.8298,33.8565,49996.0
2018-05-16 14:55:00,37.98,38.03,37.97,38.03,146396.0,33.8565,33.9011,33.8476,33.9011,146396.0
2018-05-16 15:00:00,38.02,38.03,37.91,37.96,174176.0,33.8922,33.9011,33.7941,33.8387,174176.0
2018-05-16 15:05:00,37.95,37.96,37.92,37.93,62354.0,33.8298,33.8387,33.803,33.8119,62354.0
2018-05-16 15:10:00,37.92,37.94,37.87,37.89,69842.0,33.803,33.8209,33.7585,33.7763,69842.0
2018-05-16 15:15:00,37.88,37.94,37.87,37.94,77001.0,33.7674,33.8209,33.7585,33.8209,77001.0
2018-05-16 15:20:00,37.94,37.96,37.9,37.91,91223.0,33.8209,33.8387,33.7852,33.7941,91223.0
2018-05-16 15:25:00,37.91,37.94,37.9,37.94,112682.0,33.7941,33.8209,33.7852,33.8209,112682.0
2018-05-16 15:30:00,37.94,37.95,37.92,37.95,137188.0,33.8209,33.8298,33.803,33.8298,137188.0
2018-05-16 15:35:00,37.95,37.96,37.94,37.95,153844.0,33.8298,33.8387,33.8209,33.8298,153844.0
2018-05-16 15:40:00,37.95,37.96,37.94,37.95,114806.0,33.8298,33.8387,33.8209,33.8298,114806.0
2018-05-16 15:45:00,37.94,37.96,37.93,37.94,303309.0,33.8209,33.8387,33.8119,33.8209,303309.0
2018-05-16 15:50:00,37.94,37.96,37.92,37.94,529427.0,33.8209,33.8387,33.803,33.8209,529427.0
2018-05-16 15:55:00,37.94,38.04,37.93,38.03,830191.0,33.8209,33.91,33.8119,33.9011,830191.0
2018-05-17 09:30:00,37.97,38.07,37.89,38.05,205382.0,33.8476,33.9367,33.7763,33.9189,205382.0
2018-05-17 09:35:00,38.05,38.09,37.94,37.95,122209.0,33.9189,33.9546,33.8209,33.8298,122209.0
2018-05-17 09:40:00,37.94,37.94,37.82,37.89,34932.0,33.8209,33.8209,33.7139,33.7763,34932.0
2018-05-17 09:45:00,37.9,37.97,37.85,37.96,73034.0,33.7852,33.8476,33.7406,33.8387,73034.0
2018-05-17 09:50:00,37.97,38.03,37.96,37.96,87528.0,33.8476,33.9011,33.8387,33.8387,87528.0
2018-05-17 09:55:00,37.98,38.0,37.95,37.95,37759.0,33.8565,33.8743,33.8298,33.8298,37759.0
2018-05-17 10:00:00,37.95,38.0,37.95,37.97,41119.0,33.8298,33.8743,33.8298,33.8476,41119.0
2018-05-17 10:05:00,37.98,38.0,37.95,37.99,46894.0,33.8565,33.8743,33.8298,33.8654,46894.0
2018-05-17 10:10:00,37.99,37.99,37.96,37.97,55993.0,33.8654,33.8654,33.8387,33.8476,55993.0
2018-05-17 10:15:00,37.97,37.98,37.86,37.89,74309.0,33.8476,33.8565,33.7495,33.7763,74309.0
2018-05-17 10:20:00,37.89,37.96,37.89,37.94,36321.0,33.7763,33.8387,33.7763,33.8209,36321.0
2018-05-17 10:25:00,37.94,37.94,37.88,37.89,38926.0,33.8209,33.8209,33.7674,33.7763,38926.0
2018-05-17 10:30:00,37.88,37.98,37.88,37.97,47118.0,33.7674,33.8565,33.7674,33.8476,47118.0
2018-05-17 10:35:00,37.97,38.07,37.95,38.07,114711.0,33.8476,33.9367,33.8298,33.9367,114711.0
2018-05-17 10:40:00,38.06,38.15,38.06,38.14,182156.0,33.9278,34.0081,33.9278,33.9991,182156.0
2018-05-17 10:45:00,38.14,38.18,38.13,38.18,131678.0,33.9991,34.0348,33.9902,34.0348,131678.0
2018-05-17 10:50:00,38.18,38.2,38.13,38.19,92266.0,34.0348,34.0526,33.9902,34.0437,92266.0
2018-05-17 10:55:00,38.18,38.21,38.14,38.2,77119.0,34.0348,34.0615,33.9991,34.0526,77119.0
2018-05-17 11:00:00,38.2,38.21,38.15,38.21,78377.0,34.0526,34.0615,34.0081,34.0615,78377.0
2018-05-17 11:05:00,38.2,38.23,38.18,38.2,62760.0,34.0526,34.0794,34.0348,34.0526,62760.0
2018-05-17 11:10:00,38.2,38.21,38.15,38.19,48671.0,34.0526,34.0615,34.0081,34.0437,48671.0
2018-05-17 11:15:00,38.18,38.22,38.18,38.22,34803.0,34.0348,34.0705,34.0348,34.0705,34803.0
2018-05-17 11:20:00,38.22,38.24,38.17,38.23,86528.0,34.0705,34.0883,34.0259,34.0794,86528.0
2018-05-17 11:25:00,38.23,38.3,38.22,38.29,76237.0,34.0794,34.1418,34.0705,34.1329,76237.0
2018-05-17 11:30:00,38.28,38.32,38.24,38.25,112787.0,34.1239,34.1596,34.0883,34.0972,112787.0
2018-05-17 11:35:00,38.25,38.31,38.22,38.29,59677.0,34.0972,34.1507,34.0705,34.1329,59677.0
2018-05-17 11:40:00,38.3,38.35,38.26,38.31,65328.0,34.1418,34.1863,34.1061,34.1507,65328.0
2018-05-17 11:45:00,38.31,38.35,38.28,38.3,81739.0,34.1507,34.1863,34.1239,34.1418,81739.0
2018-05-17 11:50:00,38.3,38.34,38.3,38.31,87702.0,34.1418,34.1774,34.1418,34.1507,87702.0
2018-05-17 11:55:00,38.32,38.33,38.29,38.31,62756.0,34.1596,34.1685,34.1329,34.1507,62756.0
2018-05-17 12:00:00,38.31,38.32,38.28,38.29,105572.0,34.1507,34.1596,34.1239,34.1329,105572.0
2018-05-17 12:05:00,38.29,38.32,38.25,38.27,42889.0,34.1329,34.1596,34.0972,34.115,42889.0
2018-05-17 12:10:00,38.27,38.33,38.26,38.32,78513.0,34.115,34.1685,34.1061,34.1596,78513.0
2018-05-17 12:15:00,38.32,38.34,38.3,38.31,71423.0,34.1596,34.1774,34.1418,34.1507,71423.0
2018-05-17 12:20:00,38.31,38.33,38.29,38.3,59581.0,34.1507,34.1685,34.1329,34.1418,59581.0
2018-05-17 12:25:00,38.3,38.31,38.28,38.3,25078.0,34.1418,34.1507,34.1239,34.1418,25078.0
2018-05-17 12:30:00,38.29,38.31,38.28,38.3,18814.0,34.1329,34.1507,34.1239,34.1418,18814.0
2018-05-17 12:35:00,38.31,38.31,38.29,38.29,33123.0,34.1507,34.1507,34.1329,34.1329,33123.0
2018-05-17 12:40:00,38.29,38.29,38.22,38.25,76569.0,34.1329,34.1329,34.0705,34.0972,76569.0
2018-05-17 12:45:00,38.24,38.25,38.22,38.24,38356.0,34.0883,34.0972,34.0705,34.0883,38356.0
2018-05-17 12:50:00,38.24,38.24,38.22,38.23,17797.0,34.0883,34.0883,34.0705,34.0794,17797.0
2018-05-17 12:55:00,38.23,38.3,38.22,38.29,35025.0,34.0794,34.1418,34.0705,34.1329,35025.0
2018-05-17 13:00:00,38.29,38.32,38.28,38.29,50362.0,34.1329,34.1596,34.1239,34.1329,50362.0
2018-05-17 13:05:00,38.29,38.29,38.26,38.27,24083.0,34.1329,34.1329,34.1061,34.115,24083.0
2018-05-17 13:10:00,38.28,38.29,38.22,38.25,48834.0,34.1239,34.1329,34.0705,34.0972,48834.0
2018-05-17 13:15:00,38.25,38.28,38.25,38.26,18003.0,34.0972,34.1239,34.0972,34.1061,18003.0
2018-05-17 13:20:00,38.26,38.3,38.25,38.29,27615.0,34.1061,34.1418,34.0972,34.1329,27615.0
2018-05-17 13:25:00,38.29,38.3,38.26,38.29,54920.0,34.1329,34.1418,34.1061,34.1329,54920.0
2018-05-17 13:30:00,38.29,38.31,38.29,38.29,33045.0,34.1329,34.1507,34.1329,34.1329,33045.0
2018-05-17 13:35:00,38.29,38.32,38.27,38.32,135819.0,34.1329,34.1596,34.115,34.1596,135819.0
2018-05-17 13:40:00,38.32,38.34,38.3,38.31,88191.0,34.1596,34.1774,34.1418,34.1507,88191.0
2018-05-17 13:45:00,38.31,38.32,38.3,38.3,27671.0,34.1507,34.1596,34.1418,34.1418,27671.0
2018-05-17 13:50:00,38.3,38.32,38.26,38.27,57545.0,34.1418,34.1596,34.1061,34.115,57545.0
2018-05-17 13:55:00,38.28,38.28,38.19,38.21,54673.0,34.1239,34.1239,34.0437,34.0615,54673.0
2018-05-17 14:00:00,38.2,38.22,38.13,38.15,77261.0,34.0526,34.0705,33.9902,34.0081,77261.0
2018-05-17 14:05:00,38.15,38.16,38.1,38.15,127326.0,34.0081,34.017,33.9635,34.0081,127326.0
2018-05-17 14:10:00,38.14,38.2,38.13,38.16,61558.0,33.9991,34.0526,33.9902,34.017,61558.0
2018-05-17 14:15:00,38.15,38.21,38.15,38.21,29143.0,34.0081,34.0615,34.0081,34.0615,29143.0
2018-05-17 14:20:00,38.21,38.22,38.19,38.2,41043.0,34.0615,34.0705,34.0437,34.0526,41043.0
2018-05-17 14:25:00,38.21,38.24,38.2,38.23,45655.0,34.0615,34.0883,34.0526,34.0794,45655.0
2018-05-17 14:30:00,38.24,38.25,38.2,38.23,58841.0,34.0883,34.0972,34.0526,34.0794,58841.0
2018-05-17 14:35:00,38.24,38.28,38.22,38.27,43923.0,34.0883,34.1239,34.0705,34.115,43923.0
2018-05-17 14:40:00,38.27,38.35,38.27,38.34,103468.0,34.115,34.1863,34.115,34.1774,103468.0
2018-05-17 14:45:00,38.34,38.39,38.32,38.39,76781.0,34.1774,34.222,34.1596,34.222,76781.0
2018-05-17 14:50:00,38.39,38.39,38.34,38.36,65013.0,34.222,34.222,34.1774,34.1953,65013.0
2018-05-17 14:55:00,38.36,38.43,38.35,38.43,117878.0,34.1953,34.2577,34.1863,34.2577,117878.0
2018-05-17 15:00:00,38.43,38.48,38.41,38.45,64872.0,34.2577,34.3022,34.2398,34.2755,64872.0
2018-05-17 15:05:00,38.45,38.45,38.42,38.44,60647.0,34.2755,34.2755,34.2487,34.2666,60647.0
2018-05-17 15:10:00,38.45,38.45,38.39,38.41,84499.0,34.2755,34.2755,34.222,34.2398,84499.0
2018-05-17 15:15:00,38.41,38.41,38.35,38.36,92292.0,34.2398,34.2398,34.1863,34.1953,92292.0
2018-05-17 15:20:00,38.37,38.41,38.36,38.39,79939.0,34.2042,34.2398,34.1953,34.222,79939.0
2018-05-17 15:25:00,38.39,38.39,38.35,38.35,105661.0,34.222,34.222,34.1863,34.1863,105661.0
2018-05-17 15:30:00,38.35,38.37,38.32,38.36,83261.0,34.1863,34.2042,34.1596,34.1953,83261.0
2018-05-17 15:35:00,38.36,38.38,38.32,38.32,100539.0,34.1953,34.2131,34.1596,34.1596,100539.0
2018-05-17 15:40:00,38.33,38.35,38.32,38.33,112031.0,34.1685,34.1863,34.1596,34.1685,112031.0
2018-05-17 15:45:00,38.34,38.35,38.31,38.34,164518.0,34.1774,34.1863,34.1507,34.1774,164518.0
2018-05-17 15:50:00,38.35,38.37,38.28,38.29,261950.0,34.1863,34.2042,34.1239,34.1329,261950.0
2018-05-17 15:55:00,38.29,38.33,38.28,38.31,741986.0,34.1329,34.1685,34.1239,34.1507,741986.0
2018-05-18 09:30:00,38.27,38.4,38.21,38.36,252176.0,34.115,34.2309,34.0615,34.1953,252176.0
2018-05-18 09:35:00,38.36,38.37,38.18,38.21,121971.0,34.1953,34.2042,34.0348,34.0615,121971.0
2018-05-18 09:40:00,38.2,38.23,38.13,38.15,27456.0,34.0526,34.0794,33.9902,34.0081,27456.0
2018-05-18 09:45:00,38.14,38.15,37.99,37.99,70940.0,33.9991,34.0081,33.8654,33.8654,70940.0
2018-05-18 09:50:00,37.99,38.01,37.94,37.99,54642.0,33.8654,33.8833,33.8209,33.8654,54642.0
2018-05-18 09:55:00,38.0,38.1,37.99,38.04,76471.0,33.8743,33.9635,33.8654,33.91,76471.0
2018-05-18 10:00:00,38.05,38.05,37.95,37.96,78142.0,33.9189,33.9189,33.8298,33.8387,78142.0
2018-05-18 10:05:00,37.96,38.0,37.9,37.97,118702.0,33.8387,33.8743,33.7852,33.8476,118702.0
2018-05-18 10:10:00,37.97,37.98,37.87,37.93,79488.0,33.8476,33.8565,33.7585,33.8119,79488.0
2018-05-18 10:15:00,37.94,37.95,37.89,37.91,83144.0,33.8209,33.8298,33.7763,33.7941,83144.0
2018-05-18 10:20:00,37.91,37.96,37.9,37.95,43957.0,33.7941,33.8387,33.7852,33.8298,43957.0
2018-05-18 10:25:00,37.94,37.98,37.9,37.91,79743.0,33.8209,33.8565,33.7852,33.7941,79743.0
2018-05-18 10:30:00,37.91,37.92,37.83,37.85,145487.0,33.7941,33.803,33.7228,33.7406,145487.0
2018-05-18 10:35:00,37.84,37.88,37.8,37.84,100178.0,33.7317,33.7674,33.6961,33.7317,100178.0
2018-05-18 10:40:00,37.85,37.85,37.8,37.84,46473.0,33.7406,33.7406,33.6961,33.7317,46473.0
2018-05-18 10:45:00,37.84,37.9,37.83,37.86,47123.0,33.7317,33.7852,33.7228,33.7495,47123.0
2018-05-18 10:50:00,37.86,37.92,37.86,37.88,30120.0,33.7495,33.803,33.7495,33.7674,30120.0
2018-05-18 10:55:00,37.88,37.88,37.85,37.86,55179.0,33.7674,33.7674,33.7406,33.7495,55179.0
2018-05-18 11:00:00,37.87,37.88,37.83,37.87,28661.0,33.7585,33.7674,33.7228,33.7585,28661.0
2018-05-18 11:05:00,37.87,37.88,37.83,37.84,25505.0,33.7585,33.7674,33.7228,33.7317,25505.0
2018-05-18 11:10:00,37.85,37.87,37.83,37.86,32090.0,33.7406,33.7585,33.7228,33.7495,32090.0
2018-05-18 11:15:00,37.86,37.87,37.83,37.87,40649.0,33.7495,33.7585,33.7228,33.7585,40649.0
2018-05-18 11:20:00,37.87,37.89,37.84,37.84,33177.0,33.7585,33.7763,33.7317,33.7317,33177.0
2018-05-18 11:25:00,37.84,37.85,37.76,37.77,50591.0,33.7317,33.7406,33.6604,33.6693,50591.0
2018-05-18 11:30:00,37.78,37.85,37.78,37.8,41812.0,33.6782,33.7406,33.6782,33.6961,41812.0
2018-05-18 11:35:00,37.8,37.86,37.8,37.83,23182.0,33.6961,33.7495,33.6961,33.7228,23182.0
2018-05-18 11:40:00,37.84,37.88,37.83,37.88,18849.0,33.7317,33.7674,33.7228,33.7674,18849.0
2018-05-18 11:45:00,37.88,37.88,37.82,37.83,46076.0,33.7674,33.7674,33.7139,33.7228,46076.0
2018-05-18 11:50:00,37.83,37.84,37.81,37.83,50782.0,33.7228,33.7317,33.705,33.7228,50782.0
2018-05-18 11:55:00,37.83,37.89,37.83,37.89,28612.0,33.7228,33.7763,33.7228,33.7763,28612.0
2018-05-18 12:00:00,37.88,37.89,37.83,37.83,27039.0,33.7674,33.7763,33.7228,33.7228,27039.0
2018-05-18 12:05:00,37.83,37.84,37.79,37.79,31343.0,33.7228,33.7317,33.6871,33.6871,31343.0
2018-05-18 12:10:00,37.8,37.82,37.79,37.79,42910.0,33.6961,33.7139,33.6871,33.6871,42910.0
2018-05-18 12:15:00,37.79,37.83,37.78,37.82,25498.0,33.6871,33.7228,33.6782,33.7139,25498.0
2018-05-18 12:20:00,37.83,37.86,37.82,37.83,34215.0,33.7228,33.7495,33.7139,33.7228,34215.0
2018-05-18 12:25:00,37.83,37.86,37.83,37.84,36293.0,33.7228,33.7495,33.7228,33.7317,36293.0
2018-05-18 12:30:00,37.84,37.84,37.81,37.82,34705.0,33.7317,33.7317,33.705,33.7139,34705.0
2018-05-18 12:35:00,37.82,37.84,37.8,37.84,19190.0,33.7139,33.7317,33.6961,33.7317,19190.0
2018-05-18 12:40:00,37.84,37.9,37.84,37.89,29322.0,33.7317,33.7852,33.7317,33.7763,29322.0
2018-05-18 12:45:00,37.88,37.92,37.88,37.9,28514.0,33.7674,33.803,33.7674,33.7852,28514.0
2018-05-18 12:50:00,37.89,37.93,37.86,37.88,71156.0,33.7763,33.8119,33.7495,33.7674,71156.0
2018-05-18 12:55:00,37.88,37.92,37.87,37.88,72450.0,33.7674,33.803,33.7585,33.7674,72450.0
2018-05-18 13:00:00,37.88,37.88,37.82,37.85,93304.0,33.7674,33.7674,33.7139,33.7406,93304.0
2018-05-18 13:05:00,37.85,37.89,37.85,37.88,41797.0,33.7406,33.7763,33.7406,33.7674,41797.0
2018-05-18 13:10:00,37.87,37.87,37.83,37.84,69629.0,33.7585,33.7585,33.7228,33.7317,69629.0
2018-05-18 13:15:00,37.84,37.88,37.83,37.85,50319.0,33.7317,33.7674,33.7228,33.7406,50319.0
2018-05-18 13:20:00,37.85,37.88,37.85,37.88,14607.0,33.7406,33.7674,33.7406,33.7674,14607.0
2018-05-18 13:25:00,37.87,37.87,37.83,37.84,23305.0,33.7585,33.7585,33.7228,33.7317,23305.0
2018-05-18 13:30:00,37.84,37.85,37.76,37.77,30757.0,33.7317,33.7406,33.6604,33.6693,30757.0
2018-05-18 13:35:00,37.77,37.77,37.73,37.74,100078.0,33.6693,33.6693,33.6337,33.6426,100078.0
2018-05-18 13:40:00,37.74,37.77,37.73,37.73,26560.0,33.6426,33.6693,33.6337,33.6337,26560.0
2018-05-18 13:45:00,37.74,37.76,37.74,37.76,27290.0,33.6426,33.6604,33.6426,33.6604,27290.0
2018-05-18 13:50:00,37.76,37.77,37.74,37.76,30517.0,33.6604,33.6693,33.6426,33.6604,30517.0
2018-05-18 13:55:00,37.76,37.77,37.74,37.74,22229.0,33.6604,33.6693,33.6426,33.6426,22229.0
2018-05-18 14:00:00,37.74,37.75,37.72,37.73,42079.0,33.6426,33.6515,33.6247,33.6337,42079.0
2018-05-18 14:05:00,37.73,37.77,37.72,37.75,65893.0,33.6337,33.6693,33.6247,33.6515,65893.0
2018-05-18 14:10:00,37.75,37.79,37.74,37.76,38898.0,33.6515,33.6871,33.6426,33.6604,38898.0
2018-05-18 14:15:00,37.76,37.78,37.76,37.77,14629.0,33.6604,33.6782,33.6604,33.6693,14629.0
2018-05-18 14:20:00,37.77,37.81,37.77,37.79,44542.0,33.6693,33.705,33.6693,33.6871,44542.0
2018-05-18 14:25:00,37.79,37.8,37.78,37.79,39198.0,33.6871,33.6961,33.6782,33.6871,39198.0
2018-05-18 14:30:00,37.78,37.8,37.78,37.79,16079.0,33.6782,33.6961,33.6782,33.6871,16079.0
2018-05-18 14:35:00,37.8,37.83,37.79,37.82,37247.0,33.6961,33.7228,33.6871,33.7139,37247.0
2018-05-18 14:40:00,37.82,37.82,37.78,37.8,27557.0,33.7139,33.7139,33.6782,33.6961,27557.0
2018-05-18 14:45:00,37.79,37.8,37.77,37.78,34151.0,33.6871,33.6961,33.6693,33.6782,34151.0
2018-05-18 14:50:00,37.79,37.79,37.78,37.78,11031.0,33.6871,33.6871,33.6782,33.6782,11031.0
2018-05-18 14:55:00,37.79,37.8,37.77,37.77,26176.0,33.6871,33.6961,33.6693,33.6693,26176.0
2018-05-18 15:00:00,37.78,37.78,37.73,37.73,31673.0,33.6782,33.6782,33.6337,33.6337,31673.0
2018-05-18 15:05:00,37.73,37.75,37.73,37.73,26479.0,33.6337,33.6515,33.6337,33.6337,26479.0
2018-05-18 15:10:00,37.74,37.75,37.72,37.72,54697.0,33.6426,33.6515,33.6247,33.6247,54697.0
2018-05-18 15:15:00,37.72,37.75,37.72,37.74,46823.0,33.6247,33.6515,33.6247,33.6426,46823.0
2018-05-18 15:20:00,37.75,37.78,37.74,37.76,40679.0,33.6515,33.6782,33.6426,33.6604,40679.0
2018-05-18 15:25:00,37.76,37.79,37.75,37.79,59070.0,33.6604,33.6871,33.6515,33.6871,59070.0
2018-05-18 15:30:00,37.79,37.8,37.75,37.78,82431.0,33.6871,33.6961,33.6515,33.6782,82431.0
2018-05-18 15:35:00,37.77,37.79,37.75,37.77,52285.0,33.6693,33.6871,33.6515,33.6693,52285.0
2018-05-18 15:40:00,37.77,37.78,37.76,37.78,74556.0,33.6693,33.6782,33.6604,33.6782,74556.0
2018-05-18 15:45:00,37.77,37.8,37.75,37.79,143032.0,33.6693,33.6961,33.6515,33.6871,143032.0
2018-05-18 15:50:00,37.79,37.81,37.77,37.79,180510.0,33.6871,33.705,33.6693,33.6871,180510.0
2018-05-18 15:55:00,37.79,37.83,37.78,37.79,407323.0,33.6871,33.7228,33.6782,33.6871,407323.0
2018-05-21 09:30:00,38.16,38.16,37.98,38.02,165431.0,34.017,34.017,33.8565,33.8922,165431.0
2018-05-21 09:35:00,38.01,38.14,38.01,38.05,67377.0,33.8833,33.9991,33.8833,33.9189,67377.0
2018-05-21 09:40:00,38.05,38.06,37.98,38.05,57846.0,33.9189,33.9278,33.8565,33.9189,57846.0
2018-05-21 09:45:00,38.05,38.16,38.03,38.14,77791.0,33.9189,34.017,33.9011,33.9991,77791.0
2018-05-21 09:50:00,38.15,38.16,38.09,38.12,64120.0,34.0081,34.017,33.9546,33.9813,64120.0
2018-05-21 09:55:00,38.12,38.19,38.05,38.06,99634.0,33.9813,34.0437,33.9189,33.9278,99634.0
2018-05-21 10:00:00,38.06,38.16,38.03,38.15,44549.0,33.9278,34.017,33.9011,34.0081,44549.0
2018-05-21 10:05:00,38.15,38.16,38.07,38.07,45273.0,34.0081,34.017,33.9367,33.9367,45273.0
2018-05-21 10:10:00,38.07,38.09,38.05,38.05,26811.0,33.9367,33.9546,33.9189,33.9189,26811.0
2018-05-21 10:15:00,38.05,38.07,38.02,38.05,35329.0,33.9189,33.9367,33.8922,33.9189,35329.0
2018-05-21 10:20:00,38.05,38.07,38.03,38.03,54731.0,33.9189,33.9367,33.9011,33.9011,54731.0
2018-05-21 10:25:00,38.04,38.13,38.03,38.12,32982.0,33.91,33.9902,33.9011,33.9813,32982.0
2018-05-21 10:30:00,38.13,38.18,38.13,38.18,31558.0,33.9902,34.0348,33.9902,34.0348,31558.0
2018-05-21 10:35:00,38.17,38.24,38.16,38.23,70427.0,34.0259,34.0883,34.017,34.0794,70427.0
2018-05-21 10:40:00,38.23,38.28,38.21,38.24,52592.0,34.0794,34.1239,34.0615,34.0883,52592.0
2018-05-21 10:45:00,38.25,38.3,38.24,38.29,60629.0,34.0972,34.1418,34.0883,34.1329,60629.0
2018-05-21 10:50:00,38.29,38.29,38.25,38.29,57158.0,34.1329,34.1329,34.0972,34.1329,57158.0
2018-05-21 10:55:00,38.29,38.32,38.28,38.31,45549.0,34.1329,34.1596,34.1239,34.1507,45549.0
2018-05-21 11:00:00,38.31,38.34,38.31,38.33,39202.0,34.1507,34.1774,34.1507,34.1685,39202.0
2018-05-21 11:05:00,38.32,38.33,38.24,38.27,48385.0,34.1596,34.1685,34.0883,34.115,48385.0
2018-05-21 11:10:00,38.28,38.3,38.23,38.25,43516.0,34.1239,34.1418,34.0794,34.0972,43516.0
2018-05-21 11:15:00,38.25,38.29,38.25,38.28,46824.0,34.0972,34.1329,34.0972,34.1239,46824.0
2018-05-21 11:20:00,38.29,38.3,38.26,38.27,32386.0,34.1329,34.1418,34.1061,34.115,32386.0
2018-05-21 11:25:00,38.27,38.27,38.18,38.2,30830.0,34.115,34.115,34.0348,34.0526,30830.0
2018-05-21 11:30:00,38.2,38.2,38.12,38.12,64348.0,34.0526,34.0526,33.9813,33.9813,64348.0
2018-05-21 11:35:00,38.12,38.13,38.09,38.12,42509.0,33.9813,33.9902,33.9546,33.9813,42509.0
2018-05-21 11:40:00,38.11,38.14,38.08,38.08,51513.0,33.9724,33.9991,33.9457,33.9457,51513.0
2018-05-21 11:45:00,38.08,38.11,38.07,38.1,30008.0,33.9457,33.9724,33.9367,33.9635,30008.0
2018-05-21 11:50:00,38.1,38.13,38.09,38.13,25269.0,33.9635,33.9902,33.9546,33.9902,25269.0
2018-05-21 11:55:00,38.13,38.17,38.11,38.16,41412.0,33.9902,34.0259,33.9724,34.017,41412.0
2018-05-21 12:00:00,38.16,38.16,38.05,38.13,213002.0,34.017,34.017,33.9189,33.9902,213002.0
2018-05-21 12:05:00,38.13,38.14,38.1,38.11,22201.0,33.9902,33.9991,33.9635,33.9724,22201.0
2018-05-21 12:10:00,38.12,38.19,38.11,38.18,25625.0,33.9813,34.0437,33.9724,34.0348,25625.0
2018-05-21 12:15:00,38.18,38.19,38.12,38.14,32390.0,34.0348,34.0437,33.9813,33.9991,32390.0
2018-05-21 12:20:00,38.15,38.17,38.14,38.16,13076.0,34.0081,34.0259,33.9991,34.017,13076.0
2018-05-21 12:25:00,38.16,38.17,38.13,38.14,26622.0,34.017,34.0259,33.9902,33.9991,26622.0
2018-05-21 12:30:00,38.14,38.16,38.1,38.16,35410.0,33.9991,34.017,33.9635,34.017,35410.0
2018-05-21 12:35:00,38.16,38.17,38.13,38.14,17190.0,34.017,34.0259,33.9902,33.9991,17190.0
2018-05-21 12:40:00,38.13,38.14,38.12,38.13,15058.0,33.9902,33.9991,33.9813,33.9902,15058.0
2018-05-21 12:45:00,38.12,38.13,38.06,38.06,38255.0,33.9813,33.9902,33.9278,33.9278,38255.0
2018-05-21 12:50:00,38.06,38.08,38.05,38.06,20491.0,33.9278,33.9457,33.9189,33.9278,20491.0
2018-05-21 12:55:00,38.05,38.07,38.05,38.05,23415.0,33.9189,33.9367,33.9189,33.9189,23415.0
2018-05-21 13:00:00,38.06,38.08,38.05,38.06,23494.0,33.9278,33.9457,33.9189,33.9278,23494.0
2018-05-21 13:05:00,38.07,38.07,38.04,38.05,20645.0,33.9367,33.9367,33.91,33.9189,20645.0
2018-05-21 13:10:00,38.06,38.1,38.05,38.06,22567.0,33.9278,33.9635,33.9189,33.9278,22567.0
2018-05-21 13:15:00,38.06,38.12,38.06,38.12,38712.0,33.9278,33.9813,33.9278,33.9813,38712.0
2018-05-21 13:20:00,38.11,38.14,38.11,38.14,39448.0,33.9724,33.9991,33.9724,33.9991,39448.0
2018-05-21 13:25:00,38.14,38.15,38.12,38.14,40427.0,33.9991,34.0081,33.9813,33.9991,40427.0
2018-05-21 13:30:00,38.14,38.16,38.13,38.14,32519.0,33.9991,34.017,33.9902,33.9991,32519.0
2018-05-21 13:35:00,38.14,38.17,38.14,38.15,16117.0,33.9991,34.0259,33.9991,34.0081,16117.0
2018-05-21 13:40:00,38.15,38.17,38.14,38.16,20997.0,34.0081,34.0259,33.9991,34.017,20997.0
2018-05-21 13:45:00,38.16,38.16,38.14,38.16,15514.0,34.017,34.017,33.9991,34.017,15514.0
2018-05-21 13:50:00,38.15,38.16,38.14,38.15,27112.0,34.0081,34.017,33.9991,34.0081,27112.0
2018-05-21 13:55:00,38.15,38.16,38.14,38.16,43977.0,34.0081,34.017,33.9991,34.017,43977.0
2018-05-21 14:00:00,38.15,38.16,38.13,38.15,34363.0,34.0081,34.017,33.9902,34.0081,34363.0
2018-05-21 14:05:00,38.15,38.16,38.12,38.16,88164.0,34.0081,34.017,33.9813,34.017,88164.0
2018-05-21 14:10:00,38.16,38.16,38.13,38.14,49142.0,34.017,34.017,33.9902,33.9991,49142.0
2018-05-21 14:15:00,38.13,38.16,38.13,38.15,71202.0,33.9902,34.017,33.9902,34.0081,71202.0
2018-05-21 14:20:00,38.14,38.17,38.14,38.15,69980.0,33.9991,34.0259,33.9991,34.0081,69980.0
2018-05-21 14:25:00,38.16,38.19,38.16,38.18,33066.0,34.017,34.0437,34.017,34.0348,33066.0
2018-05-21 14:30:00,38.17,38.18,38.15,38.16,78843.0,34.0259,34.0348,34.0081,34.017,78843.0
2018-05-21 14:35:00,38.16,38.21,38.15,38.18,35688.0,34.017,34.0615,34.0081,34.0348,35688.0
2018-05-21 14:40:00,38.19,38.19,38.15,38.15,19028.0,34.0437,34.0437,34.0081,34.0081,19028.0
2018-05-21 14:45:00,38.15,38.18,38.15,38.17,14427.0,34.0081,34.0348,34.0081,34.0259,14427.0
2018-05-21 14:50:00,38.17,38.19,38.16,38.18,27074.0,34.0259,34.0437,34.017,34.0348,27074.0
2018-05-21 14:55:00,38.18,38.19,38.16,38.16,20592.0,34.0348,34.0437,34.017,34.017,20592.0
2018-05-21 15:00:00,38.17,38.17,38.14,38.14,24018.0,34.0259,34.0259,33.9991,33.9991,24018.0
2018-05-21 15:05:00,38.14,38.15,38.11,38.13,58045.0,33.9991,34.0081,33.9724,33.9902,58045.0
2018-05-21 15:10:00,38.13,38.15,38.11,38.13,123499.0,33.9902,34.0081,33.9724,33.9902,123499.0
2018-05-21 15:15:00,38.12,38.13,38.09,38.09,85000.0,33.9813,33.9902,33.9546,33.9546,85000.0
2018-05-21 15:20:00,38.1,38.11,38.09,38.09,37920.0,33.9635,33.9724,33.9546,33.9546,37920.0
2018-05-21 15:25:00,38.1,38.11,38.08,38.1,117352.0,33.9635,33.9724,33.9457,33.9635,117352.0
2018-05-21 15:30:00,38.1,38.1,38.05,38.05,48139.0,33.9635,33.9635,33.9189,33.9189,48139.0
2018-05-21 15:35:00,38.05,38.07,38.0,38.02,57049.0,33.9189,33.9367,33.8743,33.8922,57049.0
2018-05-21 15:40:00,38.02,38.05,38.02,38.03,80083.0,33.8922,33.9189,33.8922,33.9011,80083.0
2018-05-21 15:45:00,38.03,38.06,38.03,38.06,83134.0,33.9011,33.9278,33.9011,33.9278,83134.0
2018-05-21 15:50:00,38.06,38.09,38.05,38.05,98299.0,33.9278,33.9546,33.9189,33.9189,98299.0
2018-05-21 15:55:00,38.05,38.08,38.03,38.08,324876.0,33.9189,33.9457,33.9011,33.9457,324876.0
2018-05-22 09:30:00,38.58,38.77,38.51,38.72,293922.0,34.3914,34.5607,34.329,34.5162,293922.0
2018-05-22 09:35:00,38.71,38.71,38.54,38.63,124654.0,34.5073,34.5073,34.3557,34.4359,124654.0
2018-05-22 09:40:00,38.64,38.66,38.46,38.46,102714.0,34.4449,34.4627,34.2844,34.2844,102714.0
2018-05-22 09:45:00,38.46,38.52,38.41,38.5,106097.0,34.2844,34.3379,34.2398,34.3201,106097.0
2018-05-22 09:50:00,38.5,38.51,38.41,38.5,90719.0,34.3201,34.329,34.2398,34.3201,90719.0
2018-05-22 09:55:00,38.5,38.57,38.5,38.52,120248.0,34.3201,34.3825,34.3201,34.3379,120248.0
2018-05-22 10:00:00,38.53,38.53,38.47,38.5,66698.0,34.3468,34.3468,34.2933,34.3201,66698.0
2018-05-22 10:05:00,38.5,38.56,38.45,38.55,64204.0,34.3201,34.3735,34.2755,34.3646,64204.0
2018-05-22 10:10:00,38.55,38.56,38.4,38.41,68976.0,34.3646,34.3735,34.2309,34.2398,68976.0
2018-05-22 10:15:00,38.4,38.45,38.34,38.41,81690.0,34.2309,34.2755,34.1774,34.2398,81690.0
2018-05-22 10:20:00,38.41,38.42,38.36,38.39,65105.0,34.2398,34.2487,34.1953,34.222,65105.0
2018-05-22 10:25:00,38.4,38.43,38.34,38.34,28872.0,34.2309,34.2577,34.1774,34.1774,28872.0
2018-05-22 10:30:00,38.34,38.39,38.32,38.37,37882.0,34.1774,34.222,34.1596,34.2042,37882.0
2018-05-22 10:35:00,38.36,38.4,38.34,38.37,48713.0,34.1953,34.2309,34.1774,34.2042,48713.0
2018-05-22 10:40:00,38.37,38.39,38.32,38.32,41795.0,34.2042,34.222,34.1596,34.1596,41795.0
2018-05-22 10:45:00,38.32,38.32,38.25,38.3,57385.0,34.1596,34.1596,34.0972,34.1418,57385.0
2018-05-22 10:50:00,38.3,38.34,38.28,38.34,73308.0,34.1418,34.1774,34.1239,34.1774,73308.0
2018-05-22 10:55:00,38.34,38.37,38.33,38.34,49708.0,34.1774,34.2042,34.1685,34.1774,49708.0
2018-05-22 11:00:00,38.34,38.39,38.32,38.39,36242.0,34.1774,34.222,34.1596,34.222,36242.0
2018-05-22 11:05:00,38.39,38.41,38.36,38.39,45352.0,34.222,34.2398,34.1953,34.222,45352.0
2018-05-22 11:10:00,38.38,38.44,38.38,38.41,41972.0,34.2131,34.2666,34.2131,34.2398,41972.0
2018-05-22 11:15:00,38.41,38.46,38.41,38.45,27312.0,34.2398,34.2844,34.2398,34.2755,27312.0
2018-05-22 11:20:00,38.46,38.5,38.44,38.5,59800.0,34.2844,34.3201,34.2666,34.3201,59800.0
2018-05-22 11:25:00,38.5,38.52,38.47,38.48,103971.0,34.3201,34.3379,34.2933,34.3022,103971.0
2018-05-22 11:30:00,38.48,38.48,38.44,38.46,23673.0,34.3022,34.3022,34.2666,34.2844,23673.0
2018-05-22 11:35:00,38.45,38.47,38.43,38.45,54152.0,34.2755,34.2933,34.2577,34.2755,54152.0
2018-05-22 11:40:00,38.45,38.47,38.41,38.43,53736.0,34.2755,34.2933,34.2398,34.2577,53736.0
2018-05-22 11:45:00,38.43,38.44,38.4,38.41,16322.0,34.2577,34.2666,34.2309,34.2398,16322.0
2018-05-22 11:50:00,38.4,38.42,38.38,38.42,34641.0,34.2309,34.2487,34.2131,34.2487,34641.0
2018-05-22 11:55:00,38.41,38.44,38.41,38.42,13650.0,34.2398,34.2666,34.2398,34.2487,13650.0
2018-05-22 12:00:00,38.42,38.47,38.41,38.46,42092.0,34.2487,34.2933,34.2398,34.2844,42092.0
2018-05-22 12:05:00,38.46,38.48,38.44,38.45,44317.0,34.2844,34.3022,34.2666,34.2755,44317.0
2018-05-22 12:10:00,38.44,38.46,38.44,38.46,30954.0,34.2666,34.2844,34.2666,34.2844,30954.0
2018-05-22 12:15:00,38.47,38.48,38.45,38.46,23659.0,34.2933,34.3022,34.2755,34.2844,23659.0
2018-05-22 12:20:00,38.45,38.47,38.44,38.46,32553.0,34.2755,34.2933,34.2666,34.2844,32553.0
2018-05-22 12:25:00,38.46,38.47,38.43,38.45,59081.0,34.2844,34.2933,34.2577,34.2755,59081.0
2018-05-22 12:30:00,38.44,38.45,38.39,38.39,33052.0,34.2666,34.2755,34.222,34.222,33052.0
2018-05-22 12:35:00,38.39,38.4,38.37,38.39,27935.0,34.222,34.2309,34.2042,34.222,27935.0
2018-05-22 12:40:00,38.4,38.41,38.37,38.39,27729.0,34.2309,34.2398,34.2042,34.222,27729.0
2018-05-22 12:45:00,38.39,38.4,38.36,38.38,34137.0,34.222,34.2309,34.1953,34.2131,34137.0
2018-05-22 12:50:00,38.39,38.41,38.37,38.4,29592.0,34.222,34.2398,34.2042,34.2309,29592.0
2018-05-22 12:55:00,38.4,38.42,38.4,38.41,37697.0,34.2309,34.2487,34.2309,34.2398,37697.0
2018-05-22 13:00:00,38.42,38.42,38.4,38.41,34392.0,34.2487,34.2487,34.2309,34.2398,34392.0
2018-05-22 13:05:00,38.41,38.42,38.4,38.41,40588.0,34.2398,34.2487,34.2309,34.2398,40588.0
2018-05-22 13:10:00,38.4,38.41,38.4,38.41,9589.0,34.2309,34.2398,34.2309,34.2398,9589.0
2018-05-22 13:15:00,38.41,38.41,38.4,38.4,9379.0,34.2398,34.2398,34.2309,34.2309,9379.0
2018-05-22 13:20:00,38.41,38.41,38.38,38.39,26814.0,34.2398,34.2398,34.2131,34.222,26814.0
2018-05-22 13:25:00,38.39,38.43,38.38,38.41,69874.0,34.222,34.2577,34.2131,34.2398,69874.0
2018-05-22 13:30:00,38.41,38.44,38.39,38.41,90047.0,34.2398,34.2666,34.222,34.2398,90047.0
2018-05-22 13:35:00,38.41,38.42,38.39,38.41,21668.0,34.2398,34.2487,34.222,34.2398,21668.0
2018-05-22 13:40:00,38.41,38.46,38.41,38.42,36498.0,34.2398,34.2844,34.2398,34.2487,36498.0
2018-05-22 13:45:00,38.42,38.42,38.39,38.42,19851.0,34.2487,34.2487,34.222,34.2487,19851.0
2018-05-22 13:50:00,38.41,38.44,38.41,38.43,22416.0,34.2398,34.2666,34.2398,34.2577,22416.0
2018-05-22 13:55:00,38.43,38.45,38.41,38.45,41929.0,34.2577,34.2755,34.2398,34.2755,41929.0
2018-05-22 14:00:00,38.44,38.47,38.44,38.46,53534.0,34.2666,34.2933,34.2666,34.2844,53534.0
2018-05-22 14:05:00,38.46,38.46,38.43,38.43,22930.0,34.2844,34.2844,34.2577,34.2577,22930.0
2018-05-22 14:10:00,38.43,38.46,38.43,38.46,24472.0,34.2577,34.2844,34.2577,34.2844,24472.0
2018-05-22 14:15:00,38.45,38.46,38.42,38.42,23276.0,34.2755,34.2844,34.2487,34.2487,23276.0
2018-05-22 14:20:00,38.43,38.45,38.42,38.43,23592.0,34.2577,34.2755,34.2487,34.2577,23592.0
2018-05-22 14:25:00,38.43,38.44,38.41,38.44,26795.0,34.2577,34.2666,34.2398,34.2666,26795.0
2018-05-22 14:30:00,38.43,38.48,38.43,38.47,34023.0,34.2577,34.3022,34.2577,34.2933,34023.0
2018-05-22 14:35:00,38.46,38.47,38.45,38.46,28874.0,34.2844,34.2933,34.2755,34.2844,28874.0
2018-05-22 14:40:00,38.47,38.52,38.46,38.52,90352.0,34.2933,34.3379,34.2844,34.3379,90352.0
2018-05-22 14:45:00,38.51,38.54,38.49,38.52,48928.0,34.329,34.3557,34.3111,34.3379,48928.0
2018-05-22 14:50:00,38.52,38.52,38.5,38.51,55594.0,34.3379,34.3379,34.3201,34.329,55594.0
2018-05-22 14:55:00,38.52,38.52,38.45,38.45,33952.0,34.3379,34.3379,34.2755,34.2755,33952.0
2018-05-22 15:00:00,38.45,38.47,38.43,38.45,41701.0,34.2755,34.2933,34.2577,34.2755,41701.0
2018-05-22 15:05:00,38.45,38.46,38.42,38.43,34495.0,34.2755,34.2844,34.2487,34.2577,34495.0
2018-05-22 15:10:00,38.42,38.43,38.39,38.41,50491.0,34.2487,34.2577,34.222,34.2398,50491.0
2018-05-22 15:15:00,38.4,38.44,38.4,38.43,46594.0,34.2309,34.2666,34.2309,34.2577,46594.0
2018-05-22 15:20:00,38.42,38.43,38.39,38.41,59536.0,34.2487,34.2577,34.222,34.2398,59536.0
2018-05-22 15:25:00,38.42,38.43,38.41,38.43,29508.0,34.2487,34.2577,34.2398,34.2577,29508.0
2018-05-22 15:30:00,38.42,38.43,38.38,38.41,76193.0,34.2487,34.2577,34.2131,34.2398,76193.0
2018-05-22 15:35:00,38.41,38.41,38.37,38.38,49737.0,34.2398,34.2398,34.2042,34.2131,49737.0
2018-05-22 15:40:00,38.38,38.4,38.36,38.37,100760.0,34.2131,34.2309,34.1953,34.2042,100760.0
2018-05-22 15:45:00,38.37,38.4,38.35,38.37,196216.0,34.2042,34.2309,34.1863,34.2042,196216.0
2018-05-22 15:50:00,38.36,38.36,38.28,38.29,209333.0,34.1953,34.1953,34.1239,34.1329,209333.0
2018-05-22 15:55:00,38.29,38.33,38.27,38.28,356536.0,34.1329,34.1685,34.115,34.1239,356536.0
2018-05-23 09:30:00,38.18,38.19,37.89,37.9,224146.0,34.0348,34.0437,33.7763,33.7852,224146.0
2018-05-23 09:35:00,37.91,38.03,37.86,37.94,97476.0,33.7941,33.9011,33.7495,33.8209,97476.0
2018-05-23 09:40:00,37.94,37.98,37.87,37.89,77968.0,33.8209,33.8565,33.7585,33.7763,77968.0
2018-05-23 09:45:00,37.89,37.93,37.78,37.8,76234.0,33.7763,33.8119,33.6782,33.6961,76234.0
2018-05-23 09:50:00,37.8,37.85,37.79,37.84,73774.0,33.6961,33.7406,33.6871,33.7317,73774.0
2018-05-23 09:55:00,37.84,37.86,37.8,37.82,80308.0,33.7317,33.7495,33.6961,33.7139,80308.0
2018-05-23 10:00:00,37.82,37.83,37.73,37.75,160828.0,33.7139,33.7228,33.6337,33.6515,160828.0
2018-05-23 10:05:00,37.75,37.8,37.71,37.73,70997.0,33.6515,33.6961,33.6158,33.6337,70997.0
2018-05-23 10:10:00,37.73,37.81,37.72,37.79,102868.0,33.6337,33.705,33.6247,33.6871,102868.0
2018-05-23 10:15:00,37.78,37.81,37.77,37.8,39231.0,33.6782,33.705,33.6693,33.6961,39231.0
2018-05-23 10:20:00,37.8,37.82,37.75,37.79,76339.0,33.6961,33.7139,33.6515,33.6871,76339.0
2018-05-23 10:25:00,37.79,37.83,37.75,37.82,56257.0,33.6871,33.7228,33.6515,33.7139,56257.0
2018-05-23 10:30:00,37.81,37.81,37.68,37.68,59639.0,33.705,33.705,33.5891,33.5891,59639.0
2018-05-23 10:35:00,37.68,37.72,37.67,37.71,32619.0,33.5891,33.6247,33.5802,33.6158,32619.0
2018-05-23 10:40:00,37.71,37.72,37.64,37.66,81507.0,33.6158,33.6247,33.5534,33.5713,81507.0
2018-05-23 10:45:00,37.66,37.66,37.58,37.59,53403.0,33.5713,33.5713,33.4999,33.5089,53403.0
2018-05-23 10:50:00,37.58,37.61,37.47,37.54,125945.0,33.4999,33.5267,33.4019,33.4643,125945.0
2018-05-23 10:55:00,37.55,37.62,37.52,37.58,42343.0,33.4732,33.5356,33.4465,33.4999,42343.0
2018-05-23 11:00:00,37.58,37.61,37.56,37.61,39259.0,33.4999,33.5267,33.4821,33.5267,39259.0
2018-05-23 11:05:00,37.6,37.63,37.58,37.61,56337.0,33.5178,33.5445,33.4999,33.5267,56337.0
2018-05-23 11:10:00,37.6,37.61,37.56,37.58,35184.0,33.5178,33.5267,33.4821,33.4999,35184.0
2018-05-23 11:15:00,37.58,37.63,37.57,37.61,89334.0,33.4999,33.5445,33.491,33.5267,89334.0
2018-05-23 11:20:00,37.61,37.68,37.6,37.66,43954.0,33.5267,33.5891,33.5178,33.5713,43954.0
2018-05-23 11:25:00,37.66,37.68,37.61,37.64,52184.0,33.5713,33.5891,33.5267,33.5534,52184.0
2018-05-23 11:30:00,37.64,37.68,37.63,37.66,64007.0,33.5534,33.5891,33.5445,33.5713,64007.0
2018-05-23 11:35:00,37.66,37.67,37.62,37.64,43151.0,33.5713,33.5802,33.5356,33.5534,43151.0
2018-05-23 11:40:00,37.64,37.69,37.63,37.68,26834.0,33.5534,33.598,33.5445,33.5891,26834.0
2018-05-23 11:45:00,37.68,37.71,37.68,37.7,39043.0,33.5891,33.6158,33.5891,33.6069,39043.0
2018-05-23 11:50:00,37.71,37.74,37.68,37.69,34315.0,33.6158,33.6426,33.5891,33.598,34315.0
2018-05-23 11:55:00,37.69,37.72,37.65,37.65,40791.0,33.598,33.6247,33.5623,33.5623,40791.0
2018-05-23 12:00:00,37.66,37.69,37.65,37.68,18403.0,33.5713,33.598,33.5623,33.5891,18403.0
2018-05-23 12:05:00,37.68,37.71,37.66,37.68,42025.0,33.5891,33.6158,33.5713,33.5891,42025.0
2018-05-23 12:10:00,37.68,37.69,37.66,37.69,40001.0,33.5891,33.598,33.5713,33.598,40001.0
2018-05-23 12:15:00,37.69,37.7,37.65,37.66,52936.0,33.598,33.6069,33.5623,33.5713,52936.0
2018-05-23 12:20:00,37.65,37.67,37.6,37.6,64436.0,33.5623,33.5802,33.5178,33.5178,64436.0
2018-05-23 12:25:00,37.61,37.61,37.53,37.56,43485.0,33.5267,33.5267,33.4554,33.4821,43485.0
2018-05-23 12:30:00,37.55,37.58,37.54,37.55,36473.0,33.4732,33.4999,33.4643,33.4732,36473.0
2018-05-23 12:35:00,37.55,37.56,37.52,37.54,29883.0,33.4732,33.4821,33.4465,33.4643,29883.0
2018-05-23 12:40:00,37.55,37.6,37.54,37.6,43408.0,33.4732,33.5178,33.4643,33.5178,43408.0
2018-05-23 12:45:00,37.59,37.61,37.57,37.59,29873.0,33.5089,33.5267,33.491,33.5089,29873.0
2018-05-23 12:50:00,37.59,37.6,37.55,37.56,38035.0,33.5089,33.5178,33.4732,33.4821,38035.0
2018-05-23 12:55:00,37.55,37.58,37.55,37.57,37902.0,33.4732,33.4999,33.4732,33.491,37902.0
2018-05-23 13:00:00,37.57,37.57,37.5,37.5,39793.0,33.491,33.491,33.4286,33.4286,39793.0
2018-05-23 13:05:00,37.5,37.53,37.48,37.52,42396.0,33.4286,33.4554,33.4108,33.4465,42396.0
2018-05-23 13:10:00,37.52,37.54,37.51,37.51,36808.0,33.4465,33.4643,33.4375,33.4375,36808.0
2018-05-23 13:15:00,37.51,37.52,37.46,37.46,61360.0,33.4375,33.4465,33.393,33.393,61360.0
2018-05-23 13:20:00,37.46,37.49,37.46,37.47,28963.0,33.393,33.4197,33.393,33.4019,28963.0
2018-05-23 13:25:00,37.48,37.5,37.47,37.5,26956.0,33.4108,33.4286,33.4019,33.4286,26956.0
2018-05-23 13:30:00,37.5,37.54,37.48,37.54,43659.0,33.4286,33.4643,33.4108,33.4643,43659.0
2018-05-23 13:35:00,37.53,37.54,37.52,37.54,24030.0,33.4554,33.4643,33.4465,33.4643,24030.0
2018-05-23 13:40:00,37.54,37.56,37.53,37.55,37890.0,33.4643,33.4821,33.4554,33.4732,37890.0
2018-05-23 13:45:00,37.55,37.55,37.48,37.48,65783.0,33.4732,33.4732,33.4108,33.4108,65783.0
2018-05-23 13:50:00,37.48,37.52,37.46,37.5,28329.0,33.4108,33.4465,33.393,33.4286,28329.0
2018-05-23 13:55:00,37.49,37.52,37.48,37.51,24928.0,33.4197,33.4465,33.4108,33.4375,24928.0
2018-05-23 14:00:00,37.51,37.55,37.49,37.5,42161.0,33.4375,33.4732,33.4197,33.4286,42161.0
2018-05-23 14:05:00,37.5,37.55,37.5,37.55,91131.0,33.4286,33.4732,33.4286,33.4732,91131.0
2018-05-23 14:10:00,37.55,37.6,37.55,37.59,80662.0,33.4732,33.5178,33.4732,33.5089,80662.0
2018-05-23 14:15:00,37.59,37.61,37.57,37.58,47862.0,33.5089,33.5267,33.491,33.4999,47862.0
2018-05-23 14:20:00,37.58,37.58,37.53,37.58,44099.0,33.4999,33.4999,33.4554,33.4999,44099.0
2018-05-23 14:25:00,37.58,37.62,37.57,37.59,101705.0,33.4999,33.5356,33.491,33.5089,101705.0
2018-05-23 14:30:00,37.6,37.62,37.59,37.61,35028.0,33.5178,33.5356,33.5089,33.5267,35028.0
2018-05-23 14:35:00,37.6,37.62,37.59,37.61,41905.0,33.5178,33.5356,33.5089,33.5267,41905.0
2018-05-23 14:40:00,37.61,37.62,37.59,37.62,32508.0,33.5267,33.5356,33.5089,33.5356,32508.0
2018-05-23 14:45:00,37.62,37.64,37.6,37.62,61505.0,33.5356,33.5534,33.5178,33.5356,61505.0
2018-05-23 14:50:00,37.62,37.65,37.61,37.63,36820.0,33.5356,33.5623,33.5267,33.5445,36820.0
2018-05-23 14:55:00,37.64,37.69,37.63,37.68,43733.0,33.5534,33.598,33.5445,33.5891,43733.0
2018-05-23 15:00:00,37.69,37.74,37.68,37.74,56326.0,33.598,33.6426,33.5891,33.6426,56326.0
2018-05-23 15:05:00,37.73,37.76,37.72,37.73,40756.0,33.6337,33.6604,33.6247,33.6337,40756.0
2018-05-23 15:10:00,37.73,37.74,37.69,37.71,55189.0,33.6337,33.6426,33.598,33.6158,55189.0
2018-05-23 15:15:00,37.71,37.72,37.69,37.71,28266.0,33.6158,33.6247,33.598,33.6158,28266.0
2018-05-23 15:20:00,37.71,37.72,37.67,37.7,52958.0,33.6158,33.6247,33.5802,33.6069,52958.0
2018-05-23 15:25:00,37.7,37.71,37.68,37.71,68897.0,33.6069,33.6158,33.5891,33.6158,68897.0
2018-05-23 15:30:00,37.7,37.75,37.68,37.75,90866.0,33.6069,33.6515,33.5891,33.6515,90866.0
2018-05-23 15:35:00,37.74,37.77,37.71,37.73,146236.0,33.6426,33.6693,33.6158,33.6337,146236.0
2018-05-23 15:40:00,37.73,37.77,37.72,37.77,142393.0,33.6337,33.6693,33.6247,33.6693,142393.0
2018-05-23 15:45:00,37.77,37.77,37.72,37.74,155964.0,33.6693,33.6693,33.6247,33.6426,155964.0
2018-05-23 15:50:00,37.75,37.85,37.74,37.84,228335.0,33.6515,33.7406,33.6426,33.7317,228335.0
2018-05-23 15:55:00,37.83,37.87,37.81,37.85,463484.0,33.7228,33.7585,33.705,33.7406,463484.0
2018-05-24 09:30:00,38.0,38.17,37.89,38.16,362818.0,33.8743,34.0259,33.7763,34.017,362818.0
2018-05-24 09:35:00,38.17,38.24,38.09,38.23,131265.0,34.0259,34.0883,33.9546,34.0794,131265.0
2018-05-24 09:40:00,38.24,38.29,38.08,38.16,154442.0,34.0883,34.1329,33.9457,34.017,154442.0
2018-05-24 09:45:00,38.15,38.16,38.05,38.11,165241.0,34.0081,34.017,33.9189,33.9724,165241.0
2018-05-24 09:50:00,38.11,38.12,38.01,38.12,119583.0,33.9724,33.9813,33.8833,33.9813,119583.0
2018-05-24 09:55:00,38.12,38.15,38.07,38.13,188256.0,33.9813,34.0081,33.9367,33.9902,188256.0
2018-05-24 10:00:00,38.12,38.16,38.09,38.12,118800.0,33.9813,34.017,33.9546,33.9813,118800.0
2018-05-24 10:05:00,38.12,38.17,38.12,38.16,74714.0,33.9813,34.0259,33.9813,34.017,74714.0
2018-05-24 10:10:00,38.16,38.19,38.14,38.14,88409.0,34.017,34.0437,33.9991,33.9991,88409.0
2018-05-24 10:15:00,38.14,38.18,38.07,38.1,114736.0,33.9991,34.0348,33.9367,33.9635,114736.0
2018-05-24 10:20:00,38.09,38.1,38.0,38.01,78305.0,33.9546,33.9635,33.8743,33.8833,78305.0
2018-05-24 10:25:00,38.02,38.03,37.97,38.0,124331.0,33.8922,33.9011,33.8476,33.8743,124331.0
2018-05-24 10:30:00,38.0,38.01,37.95,37.99,175909.0,33.8743,33.8833,33.8298,33.8654,175909.0
2018-05-24 10:35:00,37.99,38.09,37.97,38.08,79588.0,33.8654,33.9546,33.8476,33.9457,79588.0
2018-05-24 10:40:00,38.08,38.09,38.01,38.04,74083.0,33.9457,33.9546,33.8833,33.91,74083.0
2018-05-24 10:45:00,38.05,38.06,37.97,38.04,70519.0,33.9189,33.9278,33.8476,33.91,70519.0
2018-05-24 10:50:00,38.04,38.06,38.02,38.03,100426.0,33.91,33.9278,33.8922,33.9011,100426.0
2018-05-24 10:55:00,38.03,38.04,38.01,38.02,95379.0,33.9011,33.91,33.8833,33.8922,95379.0
2018-05-24 11:00:00,38.02,38.17,37.99,38.16,68111.0,33.8922,34.0259,33.8654,34.017,68111.0
2018-05-24 11:05:00,38.16,38.22,38.15,38.19,70125.0,34.017,34.0705,34.0081,34.0437,70125.0
2018-05-24 11:10:00,38.18,38.24,38.17,38.2,56316.0,34.0348,34.0883,34.0259,34.0526,56316.0
2018-05-24 11:15:00,38.2,38.3,38.16,38.29,98045.0,34.0526,34.1418,34.017,34.1329,98045.0
2018-05-24 11:20:00,38.3,38.34,38.26,38.28,57367.0,34.1418,34.1774,34.1061,34.1239,57367.0
2018-05-24 11:25:00,38.29,38.31,38.26,38.27,35761.0,34.1329,34.1507,34.1061,34.115,35761.0
2018-05-24 11:30:00,38.28,38.31,38.27,38.28,40074.0,34.1239,34.1507,34.115,34.1239,40074.0
2018-05-24 11:35:00,38.29,38.3,38.24,38.25,43100.0,34.1329,34.1418,34.0883,34.0972,43100.0
2018-05-24 11:40:00,38.26,38.29,38.24,38.28,55361.0,34.1061,34.1329,34.0883,34.1239,55361.0
2018-05-24 11:45:00,38.29,38.29,38.26,38.27,49545.0,34.1329,34.1329,34.1061,34.115,49545.0
2018-05-24 11:50:00,38.26,38.27,38.18,38.2,57553.0,34.1061,34.115,34.0348,34.0526,57553.0
2018-05-24 11:55:00,38.19,38.28,38.18,38.27,61048.0,34.0437,34.1239,34.0348,34.115,61048.0
2018-05-24 12:00:00,38.27,38.29,38.24,38.25,74829.0,34.115,34.1329,34.0883,34.0972,74829.0
2018-05-24 12:05:00,38.25,38.27,38.22,38.24,58150.0,34.0972,34.115,34.0705,34.0883,58150.0
2018-05-24 12:10:00,38.24,38.29,38.23,38.28,71948.0,34.0883,34.1329,34.0794,34.1239,71948.0
2018-05-24 12:15:00,38.27,38.29,38.26,38.28,42004.0,34.115,34.1329,34.1061,34.1239,42004.0
2018-05-24 12:20:00,38.28,38.3,38.26,38.3,64161.0,34.1239,34.1418,34.1061,34.1418,64161.0
2018-05-24 12:25:00,38.3,38.31,38.27,38.27,28703.0,34.1418,34.1507,34.115,34.115,28703.0
2018-05-24 12:30:00,38.28,38.31,38.27,38.28,46868.0,34.1239,34.1507,34.115,34.1239,46868.0
2018-05-24 12:35:00,38.28,38.28,38.22,38.23,39150.0,34.1239,34.1239,34.0705,34.0794,39150.0
2018-05-24 12:40:00,38.23,38.25,38.21,38.25,29527.0,34.0794,34.0972,34.0615,34.0972,29527.0
2018-05-24 12:45:00,38.25,38.28,38.23,38.27,22150.0,34.0972,34.1239,34.0794,34.115,22150.0
2018-05-24 12:50:00,38.28,38.31,38.26,38.3,70292.0,34.1239,34.1507,34.1061,34.1418,70292.0
2018-05-24 12:55:00,38.29,38.32,38.29,38.32,28057.0,34.1329,34.1596,34.1329,34.1596,28057.0
2018-05-24 13:00:00,38.32,38.42,38.31,38.39,136432.0,34.1596,34.2487,34.1507,34.222,136432.0
2018-05-24 13:05:00,38.39,38.41,38.35,38.39,39880.0,34.222,34.2398,34.1863,34.222,39880.0
2018-05-24 13:10:00,38.39,38.43,38.39,38.41,55873.0,34.222,34.2577,34.222,34.2398,55873.0
2018-05-24 13:15:00,38.41,38.43,38.4,38.41,41282.0,34.2398,34.2577,34.2309,34.2398,41282.0
2018-05-24 13:20:00,38.41,38.46,38.41,38.46,78526.0,34.2398,34.2844,34.2398,34.2844,78526.0
2018-05-24 13:25:00,38.45,38.47,38.44,38.46,114990.0,34.2755,34.2933,34.2666,34.2844,114990.0
2018-05-24 13:30:00,38.47,38.54,38.46,38.54,162447.0,34.2933,34.3557,34.2844,34.3557,162447.0
2018-05-24 13:35:00,38.53,38.55,38.49,38.51,178556.0,34.3468,34.3646,34.3111,34.329,178556.0
2018-05-24 13:40:00,38.51,38.58,38.49,38.55,80453.0,34.329,34.3914,34.3111,34.3646,80453.0
2018-05-24 13:45:00,38.55,38.57,38.54,38.57,52998.0,34.3646,34.3825,34.3557,34.3825,52998.0
2018-05-24 13:50:00,38.57,38.59,38.54,38.55,110831.0,34.3825,34.4003,34.3557,34.3646,110831.0
2018-05-24 13:55:00,38.55,38.59,38.51,38.52,161967.0,34.3646,34.4003,34.329,34.3379,161967.0
2018-05-24 14:00:00,38.51,38.51,38.39,38.42,58852.0,34.329,34.329,34.222,34.2487,58852.0
2018-05-24 14:05:00,38.41,38.42,38.36,38.39,28189.0,34.2398,34.2487,34.1953,34.222,28189.0
2018-05-24 14:10:00,38.39,38.39,38.36,38.38,44253.0,34.222,34.222,34.1953,34.2131,44253.0
2018-05-24 14:15:00,38.38,38.38,38.35,38.36,71909.0,34.2131,34.2131,34.1863,34.1953,71909.0
2018-05-24 14:20:00,38.36,38.38,38.35,38.37,35829.0,34.1953,34.2131,34.1863,34.2042,35829.0
2018-05-24 14:25:00,38.37,38.39,38.3,38.32,90400.0,34.2042,34.222,34.1418,34.1596,90400.0
2018-05-24 14:30:00,38.32,38.36,38.31,38.34,66790.0,34.1596,34.1953,34.1507,34.1774,66790.0
2018-05-24 14:35:00,38.33,38.36,38.32,38.35,114898.0,34.1685,34.1953,34.1596,34.1863,114898.0
2018-05-24 14:40:00,38.35,38.36,38.32,38.33,31216.0,34.1863,34.1953,34.1596,34.1685,31216.0
2018-05-24 14:45:00,38.32,38.34,38.3,38.31,51184.0,34.1596,34.1774,34.1418,34.1507,51184.0
2018-05-24 14:50:00,38.31,38.34,38.29,38.32,25381.0,34.1507,34.1774,34.1329,34.1596,25381.0
2018-05-24 14:55:00,38.32,38.36,38.31,38.36,53351.0,34.1596,34.1953,34.1507,34.1953,53351.0
2018-05-24 15:00:00,38.35,38.36,38.28,38.31,53131.0,34.1863,34.1953,34.1239,34.1507,53131.0
2018-05-24 15:05:00,38.31,38.33,38.27,38.32,50862.0,34.1507,34.1685,34.115,34.1596,50862.0
2018-05-24 15:10:00,38.32,38.34,38.31,38.34,32245.0,34.1596,34.1774,34.1507,34.1774,32245.0
2018-05-24 15:15:00,38.34,38.38,38.33,38.38,29107.0,34.1774,34.2131,34.1685,34.2131,29107.0
2018-05-24 15:20:00,38.37,38.42,38.36,38.39,70259.0,34.2042,34.2487,34.1953,34.222,70259.0
2018-05-24 15:25:00,38.4,38.41,38.37,38.39,71660.0,34.2309,34.2398,34.2042,34.222,71660.0
2018-05-24 15:30:00,38.39,38.42,38.38,38.41,54800.0,34.222,34.2487,34.2131,34.2398,54800.0
2018-05-24 15:35:00,38.41,38.41,38.36,38.38,81216.0,34.2398,34.2398,34.1953,34.2131,81216.0
2018-05-24 15:40:00,38.38,38.39,38.35,38.36,137983.0,34.2131,34.222,34.1863,34.1953,137983.0
2018-05-24 15:45:00,38.36,38.4,38.35,38.4,139826.0,34.1953,34.2309,34.1863,34.2309,139826.0
2018-05-24 15:50:00,38.39,38.41,38.35,38.35,153515.0,34.222,34.2398,34.1863,34.1863,153515.0
2018-05-24 15:55:00,38.36,38.41,38.35,38.39,386217.0,34.1953,34.2398,34.1863,34.222,386217.0
2018-05-25 09:30:00,38.25,38.4,38.25,38.29,175974.0,34.0972,34.2309,34.0972,34.1329,175974.0
2018-05-25 09:35:00,38.29,38.33,38.24,38.32,91290.0,34.1329,34.1685,34.0883,34.1596,91290.0
2018-05-25 09:40:00,38.31,38.32,38.25,38.26,92871.0,34.1507,34.1596,34.0972,34.1061,92871.0
2018-05-25 09:45:00,38.26,38.29,38.24,38.25,91935.0,34.1061,34.1329,34.0883,34.0972,91935.0
2018-05-25 09:50:00,38.24,38.3,38.24,38.28,104418.0,34.0883,34.1418,34.0883,34.1239,104418.0
2018-05-25 09:55:00,38.27,38.29,38.25,38.27,50311.0,34.115,34.1329,34.0972,34.115,50311.0
2018-05-25 10:00:00,38.26,38.33,38.25,38.33,71273.0,34.1061,34.1685,34.0972,34.1685,71273.0
2018-05-25 10:05:00,38.33,38.33,38.25,38.29,40968.0,34.1685,34.1685,34.0972,34.1329,40968.0
2018-05-25 10:10:00,38.28,38.31,38.22,38.23,110351.0,34.1239,34.1507,34.0705,34.0794,110351.0
2018-05-25 10:15:00,38.22,38.28,38.22,38.25,112115.0,34.0705,34.1239,34.0705,34.0972,112115.0
2018-05-25 10:20:00,38.24,38.25,38.14,38.18,74816.0,34.0883,34.0972,33.9991,34.0348,74816.0
2018-05-25 10:25:00,38.18,38.23,38.17,38.21,53610.0,34.0348,34.0794,34.0259,34.0615,53610.0
2018-05-25 10:30:00,38.22,38.27,38.22,38.24,63176.0,34.0705,34.115,34.0705,34.0883,63176.0
2018-05-25 10:35:00,38.25,38.28,38.23,38.25,65928.0,34.0972,34.1239,34.0794,34.0972,65928.0
2018-05-25 10:40:00,38.26,38.28,38.23,38.25,33543.0,34.1061,34.1239,34.0794,34.0972,33543.0
2018-05-25 10:45:00,38.25,38.26,38.23,38.23,65386.0,34.0972,34.1061,34.0794,34.0794,65386.0
2018-05-25 10:50:00,38.24,38.29,38.22,38.27,45077.0,34.0883,34.1329,34.0705,34.115,45077.0
2018-05-25 10:55:00,38.27,38.29,38.24,38.28,25809.0,34.115,34.1329,34.0883,34.1239,25809.0
2018-05-25 11:00:00,38.28,38.31,38.27,38.27,22239.0,34.1239,34.1507,34.115,34.115,22239.0
2018-05-25 11:05:00,38.27,38.29,38.25,38.28,22681.0,34.115,34.1329,34.0972,34.1239,22681.0
2018-05-25 11:10:00,38.28,38.28,38.23,38.24,37095.0,34.1239,34.1239,34.0794,34.0883,37095.0
2018-05-25 11:15:00,38.24,38.25,38.21,38.23,74183.0,34.0883,34.0972,34.0615,34.0794,74183.0
2018-05-25 11:20:00,38.23,38.24,38.17,38.19,69203.0,34.0794,34.0883,34.0259,34.0437,69203.0
2018-05-25 11:25:00,38.19,38.24,38.18,38.23,60808.0,34.0437,34.0883,34.0348,34.0794,60808.0
2018-05-25 11:30:00,38.23,38.28,38.22,38.26,32304.0,34.0794,34.1239,34.0705,34.1061,32304.0
2018-05-25 11:35:00,38.26,38.26,38.22,38.25,21689.0,34.1061,34.1061,34.0705,34.0972,21689.0
2018-05-25 11:40:00,38.25,38.25,38.2,38.22,34014.0,34.0972,34.0972,34.0526,34.0705,34014.0
2018-05-25 11:45:00,38.22,38.24,38.21,38.23,18372.0,34.0705,34.0883,34.0615,34.0794,18372.0
2018-05-25 11:50:00,38.23,38.23,38.2,38.2,22861.0,34.0794,34.0794,34.0526,34.0526,22861.0
2018-05-25 11:55:00,38.2,38.22,38.19,38.21,22037.0,34.0526,34.0705,34.0437,34.0615,22037.0
2018-05-25 12:00:00,38.2,38.22,38.17,38.19,23557.0,34.0526,34.0705,34.0259,34.0437,23557.0
2018-05-25 12:05:00,38.19,38.19,38.16,38.17,54696.0,34.0437,34.0437,34.017,34.0259,54696.0
2018-05-25 12:10:00,38.16,38.18,38.14,38.17,48071.0,34.017,34.0348,33.9991,34.0259,48071.0
2018-05-25 12:15:00,38.17,38.17,38.14,38.15,45938.0,34.0259,34.0259,33.9991,34.0081,45938.0
2018-05-25 12:20:00,38.15,38.17,38.14,38.17,36531.0,34.0081,34.0259,33.9991,34.0259,36531.0
2018-05-25 12:25:00,38.17,38.19,38.16,38.18,22531.0,34.0259,34.0437,34.017,34.0348,22531.0
2018-05-25 12:30:00,38.18,38.2,38.17,38.18,28338.0,34.0348,34.0526,34.0259,34.0348,28338.0
2018-05-25 12:35:00,38.18,38.2,38.17,38.18,27677.0,34.0348,34.0526,34.0259,34.0348,27677.0
2018-05-25 12:40:00,38.18,38.21,38.16,38.18,24861.0,34.0348,34.0615,34.017,34.0348,24861.0
2018-05-25 12:45:00,38.17,38.18,38.15,38.18,18462.0,34.0259,34.0348,34.0081,34.0348,18462.0
2018-05-25 12:50:00,38.17,38.19,38.16,38.19,30592.0,34.0259,34.0437,34.017,34.0437,30592.0
2018-05-25 12:55:00,38.18,38.2,38.18,38.18,25650.0,34.0348,34.0526,34.0348,34.0348,25650.0
2018-05-25 13:00:00,38.19,38.2,38.18,38.2,30538.0,34.0437,34.0526,34.0348,34.0526,30538.0
2018-05-25 13:05:00,38.2,38.23,38.19,38.23,26799.0,34.0526,34.0794,34.0437,34.0794,26799.0
2018-05-25 13:10:00,38.23,38.23,38.19,38.2,35911.0,34.0794,34.0794,34.0437,34.0526,35911.0
2018-05-25 13:15:00,38.2,38.21,38.19,38.2,15324.0,34.0526,34.0615,34.0437,34.0526,15324.0
2018-05-25 13:20:00,38.2,38.2,38.18,38.19,27996.0,34.0526,34.0526,34.0348,34.0437,27996.0
2018-05-25 13:25:00,38.18,38.19,38.16,38.16,12363.0,34.0348,34.0437,34.017,34.017,12363.0
2018-05-25 13:30:00,38.16,38.17,38.11,38.13,42190.0,34.017,34.0259,33.9724,33.9902,42190.0
2018-05-25 13:35:00,38.12,38.14,38.12,38.12,22632.0,33.9813,33.9991,33.9813,33.9813,22632.0
2018-05-25 13:40:00,38.12,38.25,38.12,38.23,199549.0,33.9813,34.0972,33.9813,34.0794,199549.0
2018-05-25 13:45:00,38.23,38.24,38.19,38.2,28032.0,34.0794,34.0883,34.0437,34.0526,28032.0
2018-05-25 13:50:00,38.2,38.21,38.19,38.2,17382.0,34.0526,34.0615,34.0437,34.0526,17382.0
2018-05-25 13:55:00,38.19,38.21,38.19,38.2,29360.0,34.0437,34.0615,34.0437,34.0526,29360.0
2018-05-25 14:00:00,38.2,38.23,38.19,38.22,21403.0,34.0526,34.0794,34.0437,34.0705,21403.0
2018-05-25 14:05:00,38.22,38.25,38.22,38.25,31632.0,34.0705,34.0972,34.0705,34.0972,31632.0
2018-05-25 14:10:00,38.25,38.26,38.22,38.24,28985.0,34.0972,34.1061,34.0705,34.0883,28985.0
2018-05-25 14:15:00,38.24,38.25,38.23,38.24,26230.0,34.0883,34.0972,34.0794,34.0883,26230.0
2018-05-25 14:20:00,38.24,38.26,38.23,38.25,29158.0,34.0883,34.1061,34.0794,34.0972,29158.0
2018-05-25 14:25:00,38.26,38.27,38.24,38.25,27713.0,34.1061,34.115,34.0883,34.0972,27713.0
2018-05-25 14:30:00,38.25,38.26,38.22,38.24,21098.0,34.0972,34.1061,34.0705,34.0883,21098.0
2018-05-25 14:35:00,38.23,38.24,38.2,38.2,18561.0,34.0794,34.0883,34.0526,34.0526,18561.0
2018-05-25 14:40:00,38.2,38.2,38.15,38.16,26452.0,34.0526,34.0526,34.0081,34.017,26452.0
2018-05-25 14:45:00,38.16,38.17,38.14,38.16,31684.0,34.017,34.0259,33.9991,34.017,31684.0
2018-05-25 14:50:00,38.16,38.17,38.16,38.17,12916.0,34.017,34.0259,34.017,34.0259,12916.0
2018-05-25 14:55:00,38.16,38.18,38.15,38.16,30599.0,34.017,34.0348,34.0081,34.017,30599.0
2018-05-25 15:00:00,38.16,38.17,38.15,38.16,36174.0,34.017,34.0259,34.0081,34.017,36174.0
2018-05-25 15:05:00,38.16,38.17,38.15,38.16,35101.0,34.017,34.0259,34.0081,34.017,35101.0
2018-05-25 15:10:00,38.16,38.19,38.16,38.17,43114.0,34.017,34.0437,34.017,34.0259,43114.0
2018-05-25 15:15:00,38.17,38.22,38.17,38.22,43155.0,34.0259,34.0705,34.0259,34.0705,43155.0
2018-05-25 15:20:00,38.22,38.22,38.2,38.21,16825.0,34.0705,34.0705,34.0526,34.0615,16825.0
2018-05-25 15:25:00,38.2,38.26,38.2,38.26,49907.0,34.0526,34.1061,34.0526,34.1061,49907.0
2018-05-25 15:30:00,38.26,38.28,38.23,38.27,64688.0,34.1061,34.1239,34.0794,34.115,64688.0
2018-05-25 15:35:00,38.27,38.27,38.24,38.24,30127.0,34.115,34.115,34.0883,34.0883,30127.0
2018-05-25 15:40:00,38.25,38.25,38.22,38.23,88682.0,34.0972,34.0972,34.0705,34.0794,88682.0
2018-05-25 15:45:00,38.23,38.26,38.22,38.25,89649.0,34.0794,34.1061,34.0705,34.0972,89649.0
2018-05-25 15:50:00,38.25,38.29,38.25,38.29,194775.0,34.0972,34.1329,34.0972,34.1329,194775.0
2018-05-25 15:55:00,38.29,38.35,38.28,38.3,389039.0,34.1329,34.1863,34.1239,34.1418,389039.0
2018-05-29 09:30:00,38.01,38.05,37.87,37.97,179665.0,33.8833,33.9189,33.7585,33.8476,179665.0
2018-05-29 09:35:00,37.94,37.96,37.82,37.83,77903.0,33.8209,33.8387,33.7139,33.7228,77903.0
2018-05-29 09:40:00,37.84,37.9,37.76,37.78,193288.0,33.7317,33.7852,33.6604,33.6782,193288.0
2018-05-29 09:45:00,37.77,37.81,37.72,37.78,154686.0,33.6693,33.705,33.6247,33.6782,154686.0
2018-05-29 09:50:00,37.79,37.86,37.78,37.82,150336.0,33.6871,33.7495,33.6782,33.7139,150336.0
2018-05-29 09:55:00,37.82,37.88,37.73,37.86,165622.0,33.7139,33.7674,33.6337,33.7495,165622.0
2018-05-29 10:00:00,37.87,37.9,37.84,37.9,131712.0,33.7585,33.7852,33.7317,33.7852,131712.0
2018-05-29 10:05:00,37.92,37.96,37.9,37.93,134065.0,33.803,33.8387,33.7852,33.8119,134065.0
2018-05-29 10:10:00,37.92,37.93,37.86,37.89,71473.0,33.803,33.8119,33.7495,33.7763,71473.0
2018-05-29 10:15:00,37.89,37.91,37.84,37.87,125790.0,33.7763,33.7941,33.7317,33.7585,125790.0
2018-05-29 10:20:00,37.87,37.98,37.86,37.98,53274.0,33.7585,33.8565,33.7495,33.8565,53274.0
2018-05-29 10:25:00,37.97,37.97,37.91,37.94,56049.0,33.8476,33.8476,33.7941,33.8209,56049.0
2018-05-29 10:30:00,37.94,37.94,37.85,37.88,100573.0,33.8209,33.8209,33.7406,33.7674,100573.0
2018-05-29 10:35:00,37.88,37.9,37.86,37.88,81221.0,33.7674,33.7852,33.7495,33.7674,81221.0
2018-05-29 10:40:00,37.88,37.91,37.87,37.9,119031.0,33.7674,33.7941,33.7585,33.7852,119031.0
2018-05-29 10:45:00,37.9,37.91,37.85,37.88,68154.0,33.7852,33.7941,33.7406,33.7674,68154.0
2018-05-29 10:50:00,37.89,37.94,37.87,37.88,42108.0,33.7763,33.8209,33.7585,33.7674,42108.0
2018-05-29 10:55:00,37.87,37.89,37.85,37.87,117149.0,33.7585,33.7763,33.7406,33.7585,117149.0
2018-05-29 11:00:00,37.87,37.87,37.72,37.77,136835.0,33.7585,33.7585,33.6247,33.6693,136835.0
2018-05-29 11:05:00,37.77,37.81,37.73,37.73,69879.0,33.6693,33.705,33.6337,33.6337,69879.0
2018-05-29 11:10:00,37.74,37.82,37.74,37.81,83781.0,33.6426,33.7139,33.6426,33.705,83781.0
2018-05-29 11:15:00,37.81,37.85,37.8,37.82,85770.0,33.705,33.7406,33.6961,33.7139,85770.0
2018-05-29 11:20:00,37.82,37.85,37.76,37.77,125666.0,33.7139,33.7406,33.6604,33.6693,125666.0
2018-05-29 11:25:00,37.77,37.86,37.74,37.8,278934.0,33.6693,33.7495,33.6426,33.6961,278934.0
2018-05-29 11:30:00,37.8,37.81,37.75,37.77,80336.0,33.6961,33.705,33.6515,33.6693,80336.0
2018-05-29 11:35:00,37.77,37.77,37.71,37.73,91637.0,33.6693,33.6693,33.6158,33.6337,91637.0
2018-05-29 11:40:00,37.72,37.73,37.57,37.57,146427.0,33.6247,33.6337,33.491,33.491,146427.0
2018-05-29 11:45:00,37.56,37.59,37.48,37.57,97182.0,33.4821,33.5089,33.4108,33.491,97182.0
2018-05-29 11:50:00,37.56,37.61,37.52,37.59,101695.0,33.4821,33.5267,33.4465,33.5089,101695.0
2018-05-29 11:55:00,37.59,37.64,37.58,37.59,141445.0,33.5089,33.5534,33.4999,33.5089,141445.0
2018-05-29 12:00:00,37.59,37.6,37.41,37.43,116177.0,33.5089,33.5178,33.3484,33.3662,116177.0
2018-05-29 12:05:00,37.44,37.47,37.38,37.4,105676.0,33.3751,33.4019,33.3217,33.3395,105676.0
2018-05-29 12:10:00,37.4,37.44,37.34,37.34,89727.0,33.3395,33.3751,33.286,33.286,89727.0
2018-05-29 12:15:00,37.34,37.41,37.32,37.4,66060.0,33.286,33.3484,33.2682,33.3395,66060.0
2018-05-29 12:20:00,37.4,37.47,37.39,37.46,68876.0,33.3395,33.4019,33.3306,33.393,68876.0
2018-05-29 12:25:00,37.46,37.53,37.45,37.48,95947.0,33.393,33.4554,33.3841,33.4108,95947.0
2018-05-29 12:30:00,37.47,37.57,37.46,37.54,70729.0,33.4019,33.491,33.393,33.4643,70729.0
2018-05-29 12:35:00,37.54,37.59,37.52,37.56,74697.0,33.4643,33.5089,33.4465,33.4821,74697.0
2018-05-29 12:40:00,37.57,37.62,37.51,37.52,50532.0,33.491,33.5356,33.4375,33.4465,50532.0
2018-05-29 12:45:00,37.53,37.58,37.52,37.57,68221.0,33.4554,33.4999,33.4465,33.491,68221.0
2018-05-29 12:50:00,37.57,37.62,37.56,37.62,72552.0,33.491,33.5356,33.4821,33.5356,72552.0
2018-05-29 12:55:00,37.61,37.63,37.59,37.62,64303.0,33.5267,33.5445,33.5089,33.5356,64303.0
2018-05-29 13:00:00,37.61,37.62,37.53,37.55,83570.0,33.5267,33.5356,33.4554,33.4732,83570.0
2018-05-29 13:05:00,37.55,37.55,37.46,37.47,52566.0,33.4732,33.4732,33.393,33.4019,52566.0
2018-05-29 13:10:00,37.48,37.49,37.46,37.48,80315.0,33.4108,33.4197,33.393,33.4108,80315.0
2018-05-29 13:15:00,37.48,37.51,37.43,37.5,40314.0,33.4108,33.4375,33.3662,33.4286,40314.0
2018-05-29 13:20:00,37.51,37.54,37.49,37.54,60828.0,33.4375,33.4643,33.4197,33.4643,60828.0
2018-05-29 13:25:00,37.54,37.54,37.47,37.49,74580.0,33.4643,33.4643,33.4019,33.4197,74580.0
2018-05-29 13:30:00,37.48,37.49,37.41,37.43,89737.0,33.4108,33.4197,33.3484,33.3662,89737.0
2018-05-29 13:35:00,37.44,37.45,37.4,37.41,37691.0,33.3751,33.3841,33.3395,33.3484,37691.0
2018-05-29 13:40:00,37.4,37.44,37.38,37.4,48969.0,33.3395,33.3751,33.3217,33.3395,48969.0
2018-05-29 13:45:00,37.39,37.48,37.39,37.47,34124.0,33.3306,33.4108,33.3306,33.4019,34124.0
2018-05-29 13:50:00,37.47,37.49,37.45,37.46,148920.0,33.4019,33.4197,33.3841,33.393,148920.0
2018-05-29 13:55:00,37.47,37.51,37.46,37.47,88250.0,33.4019,33.4375,33.393,33.4019,88250.0
2018-05-29 14:00:00,37.47,37.5,37.37,37.38,105021.0,33.4019,33.4286,33.3127,33.3217,105021.0
2018-05-29 14:05:00,37.39,37.44,37.39,37.43,53574.0,33.3306,33.3751,33.3306,33.3662,53574.0
2018-05-29 14:10:00,37.43,37.45,37.39,37.41,77675.0,33.3662,33.3841,33.3306,33.3484,77675.0
2018-05-29 14:15:00,37.41,37.43,37.37,37.41,39680.0,33.3484,33.3662,33.3127,33.3484,39680.0
2018-05-29 14:20:00,37.41,37.41,37.36,37.4,58302.0,33.3484,33.3484,33.3038,33.3395,58302.0
2018-05-29 14:25:00,37.4,37.44,37.36,37.44,57233.0,33.3395,33.3751,33.3038,33.3751,57233.0
2018-05-29 14:30:00,37.44,37.47,37.41,37.45,50106.0,33.3751,33.4019,33.3484,33.3841,50106.0
2018-05-29 14:35:00,37.45,37.49,37.39,37.4,71176.0,33.3841,33.4197,33.3306,33.3395,71176.0
2018-05-29 14:40:00,37.4,37.42,37.36,37.38,90455.0,33.3395,33.3573,33.3038,33.3217,90455.0
2018-05-29 14:45:00,37.37,37.42,37.36,37.38,113388.0,33.3127,33.3573,33.3038,33.3217,113388.0
2018-05-29 14:50:00,37.37,37.37,37.33,37.34,77094.0,33.3127,33.3127,33.2771,33.286,77094.0
2018-05-29 14:55:00,37.34,37.36,37.32,37.33,119830.0,33.286,33.3038,33.2682,33.2771,119830.0
2018-05-29 15:00:00,37.33,37.43,37.32,37.4,135026.0,33.2771,33.3662,33.2682,33.3395,135026.0
2018-05-29 15:05:00,37.4,37.43,37.38,37.4,78822.0,33.3395,33.3662,33.3217,33.3395,78822.0
2018-05-29 15:10:00,37.41,37.41,37.32,37.32,75126.0,33.3484,33.3484,33.2682,33.2682,75126.0
2018-05-29 15:15:00,37.32,37.34,37.3,37.3,83615.0,33.2682,33.286,33.2503,33.2503,83615.0
2018-05-29 15:20:00,37.3,37.35,37.3,37.33,70989.0,33.2503,33.2949,33.2503,33.2771,70989.0
2018-05-29 15:25:00,37.33,37.33,37.27,37.31,63716.0,33.2771,33.2771,33.2236,33.2593,63716.0
2018-05-29 15:30:00,37.3,37.37,37.28,37.34,104789.0,33.2503,33.3127,33.2325,33.286,104789.0
2018-05-29 15:35:00,37.34,37.42,37.34,37.39,144078.0,33.286,33.3573,33.286,33.3306,144078.0
2018-05-29 15:40:00,37.39,37.43,37.38,37.43,127081.0,33.3306,33.3662,33.3217,33.3662,127081.0
2018-05-29 15:45:00,37.43,37.47,37.42,37.44,275682.0,33.3662,33.4019,33.3573,33.3751,275682.0
2018-05-29 15:50:00,37.44,37.48,37.41,37.43,187137.0,33.3751,33.4108,33.3484,33.3662,187137.0
2018-05-29 15:55:00,37.43,37.47,37.37,37.39,824188.0,33.3662,33.4019,33.3127,33.3306,824188.0
2018-05-30 09:30:00,37.5,37.6,37.49,37.5,215661.0,33.4286,33.5178,33.4197,33.4286,215661.0
2018-05-30 09:35:00,37.5,37.62,37.48,37.6,170946.0,33.4286,33.5356,33.4108,33.5178,170946.0
2018-05-30 09:40:00,37.61,37.71,37.59,37.68,89701.0,33.5267,33.6158,33.5089,33.5891,89701.0
2018-05-30 09:45:00,37.68,37.77,37.67,37.7,80804.0,33.5891,33.6693,33.5802,33.6069,80804.0
2018-05-30 09:50:00,37.71,37.75,37.68,37.7,83586.0,33.6158,33.6515,33.5891,33.6069,83586.0
2018-05-30 09:55:00,37.7,37.71,37.64,37.68,89271.0,33.6069,33.6158,33.5534,33.5891,89271.0
2018-05-30 10:00:00,37.67,37.68,37.6,37.63,94767.0,33.5802,33.5891,33.5178,33.5445,94767.0
2018-05-30 10:05:00,37.62,37.66,37.58,37.65,56675.0,33.5356,33.5713,33.4999,33.5623,56675.0
2018-05-30 10:10:00,37.64,37.7,37.63,37.66,78015.0,33.5534,33.6069,33.5445,33.5713,78015.0
2018-05-30 10:15:00,37.66,37.66,37.56,37.59,39212.0,33.5713,33.5713,33.4821,33.5089,39212.0
2018-05-30 10:20:00,37.59,37.61,37.56,37.59,41064.0,33.5089,33.5267,33.4821,33.5089,41064.0
2018-05-30 10:25:00,37.59,37.63,37.58,37.6,54837.0,33.5089,33.5445,33.4999,33.5178,54837.0
2018-05-30 10:30:00,37.59,37.6,37.56,37.59,34575.0,33.5089,33.5178,33.4821,33.5089,34575.0
2018-05-30 10:35:00,37.59,37.6,37.56,37.59,51537.0,33.5089,33.5178,33.4821,33.5089,51537.0
2018-05-30 10:40:00,37.6,37.66,37.56,37.64,57505.0,33.5178,33.5713,33.4821,33.5534,57505.0
2018-05-30 10:45:00,37.64,37.66,37.62,37.63,34122.0,33.5534,33.5713,33.5356,33.5445,34122.0
2018-05-30 10:50:00,37.63,37.63,37.6,37.62,91540.0,33.5445,33.5445,33.5178,33.5356,91540.0
2018-05-30 10:55:00,37.62,37.62,37.6,37.62,35308.0,33.5356,33.5356,33.5178,33.5356,35308.0
2018-05-30 11:00:00,37.62,37.67,37.62,37.63,43514.0,33.5356,33.5802,33.5356,33.5445,43514.0
2018-05-30 11:05:00,37.63,37.64,37.59,37.61,98274.0,33.5445,33.5534,33.5089,33.5267,98274.0
2018-05-30 11:10:00,37.61,37.64,37.6,37.63,44914.0,33.5267,33.5534,33.5178,33.5445,44914.0
2018-05-30 11:15:00,37.63,37.63,37.6,37.62,34450.0,33.5445,33.5445,33.5178,33.5356,34450.0
2018-05-30 11:20:00,37.62,37.68,37.61,37.68,45448.0,33.5356,33.5891,33.5267,33.5891,45448.0
2018-05-30 11:25:00,37.68,37.7,37.64,37.65,69395.0,33.5891,33.6069,33.5534,33.5623,69395.0
2018-05-30 11:30:00,37.65,37.71,37.64,37.7,36043.0,33.5623,33.6158,33.5534,33.6069,36043.0
2018-05-30 11:35:00,37.7,37.72,37.68,37.7,40193.0,33.6069,33.6247,33.5891,33.6069,40193.0
2018-05-30 11:40:00,37.7,37.71,37.61,37.62,46355.0,33.6069,33.6158,33.5267,33.5356,46355.0
2018-05-30 11:45:00,37.62,37.64,37.6,37.62,26778.0,33.5356,33.5534,33.5178,33.5356,26778.0
2018-05-30 11:50:00,37.62,37.63,37.61,37.62,22018.0,33.5356,33.5445,33.5267,33.5356,22018.0
2018-05-30 11:55:00,37.62,37.66,37.59,37.65,59657.0,33.5356,33.5713,33.5089,33.5623,59657.0
2018-05-30 12:00:00,37.65,37.69,37.65,37.66,28758.0,33.5623,33.598,33.5623,33.5713,28758.0
2018-05-30 12:05:00,37.66,37.69,37.65,37.68,32307.0,33.5713,33.598,33.5623,33.5891,32307.0
2018-05-30 12:10:00,37.69,37.69,37.64,37.66,15780.0,33.598,33.598,33.5534,33.5713,15780.0
2018-05-30 12:15:00,37.66,37.68,37.65,37.66,70536.0,33.5713,33.5891,33.5623,33.5713,70536.0
2018-05-30 12:20:00,37.66,37.75,37.65,37.74,157046.0,33.5713,33.6515,33.5623,33.6426,157046.0
2018-05-30 12:25:00,37.75,37.77,37.72,37.74,47169.0,33.6515,33.6693,33.6247,33.6426,47169.0
2018-05-30 12:30:00,37.74,37.75,37.71,37.72,21700.0,33.6426,33.6515,33.6158,33.6247,21700.0
2018-05-30 12:35:00,37.71,37.71,37.62,37.65,188447.0,33.6158,33.6158,33.5356,33.5623,188447.0
2018-05-30 12:40:00,37.65,37.69,37.64,37.69,52341.0,33.5623,33.598,33.5534,33.598,52341.0
2018-05-30 12:45:00,37.69,37.69,37.64,37.66,29585.0,33.598,33.598,33.5534,33.5713,29585.0
2018-05-30 12:50:00,37.66,37.68,37.65,37.68,26423.0,33.5713,33.5891,33.5623,33.5891,26423.0
2018-05-30 12:55:00,37.68,37.71,37.67,37.7,26338.0,33.5891,33.6158,33.5802,33.6069,26338.0
2018-05-30 13:00:00,37.7,37.71,37.66,37.68,25125.0,33.6069,33.6158,33.5713,33.5891,25125.0
2018-05-30 13:05:00,37.69,37.7,37.67,37.7,25969.0,33.598,33.6069,33.5802,33.6069,25969.0
2018-05-30 13:10:00,37.7,37.74,37.69,37.73,15114.0,33.6069,33.6426,33.598,33.6337,15114.0
2018-05-30 13:15:00,37.74,37.8,37.73,37.79,44873.0,33.6426,33.6961,33.6337,33.6871,44873.0
2018-05-30 13:20:00,37.79,37.8,37.74,37.75,24047.0,33.6871,33.6961,33.6426,33.6515,24047.0
2018-05-30 13:25:00,37.76,37.79,37.75,37.79,37018.0,33.6604,33.6871,33.6515,33.6871,37018.0
2018-05-30 13:30:00,37.79,37.79,37.76,37.77,27526.0,33.6871,33.6871,33.6604,33.6693,27526.0
2018-05-30 13:35:00,37.77,37.78,37.75,37.75,22326.0,33.6693,33.6782,33.6515,33.6515,22326.0
2018-05-30 13:40:00,37.76,37.76,37.72,37.74,35763.0,33.6604,33.6604,33.6247,33.6426,35763.0
2018-05-30 13:45:00,37.74,37.77,37.74,37.77,23875.0,33.6426,33.6693,33.6426,33.6693,23875.0
2018-05-30 13:50:00,37.76,37.77,37.73,37.73,45275.0,33.6604,33.6693,33.6337,33.6337,45275.0
2018-05-30 13:55:00,37.73,37.75,37.72,37.73,19380.0,33.6337,33.6515,33.6247,33.6337,19380.0
2018-05-30 14:00:00,37.74,37.76,37.73,37.75,10714.0,33.6426,33.6604,33.6337,33.6515,10714.0
2018-05-30 14:05:00,37.75,37.75,37.73,37.75,37819.0,33.6515,33.6515,33.6337,33.6515,37819.0
2018-05-30 14:10:00,37.75,37.79,37.74,37.78,38035.0,33.6515,33.6871,33.6426,33.6782,38035.0
2018-05-30 14:15:00,37.77,37.8,37.74,37.77,32592.0,33.6693,33.6961,33.6426,33.6693,32592.0
2018-05-30 14:20:00,37.76,37.8,37.76,37.77,32327.0,33.6604,33.6961,33.6604,33.6693,32327.0
2018-05-30 14:25:00,37.76,37.79,37.76,37.79,27497.0,33.6604,33.6871,33.6604,33.6871,27497.0
2018-05-30 14:30:00,37.79,37.83,37.77,37.82,64611.0,33.6871,33.7228,33.6693,33.7139,64611.0
2018-05-30 14:35:00,37.81,37.81,37.79,37.8,31161.0,33.705,33.705,33.6871,33.6961,31161.0
2018-05-30 14:40:00,37.8,37.82,37.79,37.8,29508.0,33.6961,33.7139,33.6871,33.6961,29508.0
2018-05-30 14:45:00,37.8,37.82,37.79,37.8,38761.0,33.6961,33.7139,33.6871,33.6961,38761.0
2018-05-30 14:50:00,37.8,37.86,37.8,37.84,88419.0,33.6961,33.7495,33.6961,33.7317,88419.0
2018-05-30 14:55:00,37.84,37.87,37.84,37.85,58524.0,33.7317,33.7585,33.7317,33.7406,58524.0
2018-05-30 15:00:00,37.85,37.87,37.84,37.84,57774.0,33.7406,33.7585,33.7317,33.7317,57774.0
2018-05-30 15:05:00,37.85,37.87,37.84,37.85,31370.0,33.7406,33.7585,33.7317,33.7406,31370.0
2018-05-30 15:10:00,37.84,37.85,37.83,37.84,23215.0,33.7317,33.7406,33.7228,33.7317,23215.0
2018-05-30 15:15:00,37.84,37.86,37.83,37.85,37024.0,33.7317,33.7495,33.7228,33.7406,37024.0
2018-05-30 15:20:00,37.85,37.86,37.81,37.82,49589.0,33.7406,33.7495,33.705,33.7139,49589.0
2018-05-30 15:25:00,37.82,37.83,37.8,37.8,17648.0,33.7139,33.7228,33.6961,33.6961,17648.0
2018-05-30 15:30:00,37.8,37.84,37.77,37.82,72764.0,33.6961,33.7317,33.6693,33.7139,72764.0
2018-05-30 15:35:00,37.82,37.82,37.79,37.8,105669.0,33.7139,33.7139,33.6871,33.6961,105669.0
2018-05-30 15:40:00,37.8,37.82,37.78,37.81,164100.0,33.6961,33.7139,33.6782,33.705,164100.0
2018-05-30 15:45:00,37.8,37.81,37.77,37.8,147868.0,33.6961,33.705,33.6693,33.6961,147868.0
2018-05-30 15:50:00,37.81,37.85,37.81,37.85,133876.0,33.705,33.7406,33.705,33.7406,133876.0
2018-05-30 15:55:00,37.84,37.86,37.82,37.84,682467.0,33.7317,33.7495,33.7139,33.7317,682467.0
2018-05-31 09:30:00,41.65,41.9,41.5,41.51,4114139.0,37.1281,37.3509,36.9944,37.0033,4114139.0
2018-05-31 09:35:00,41.52,41.99,41.27,41.85,3211750.0,37.0122,37.4312,36.7893,37.3064,3211750.0
2018-05-31 09:40:00,41.86,42.24,41.79,41.85,1999999.0,37.3153,37.654,37.2529,37.3064,1999999.0
2018-05-31 09:45:00,41.85,41.99,41.73,41.86,921846.0,37.3064,37.4312,37.1994,37.3153,921846.0
2018-05-31 09:50:00,41.86,42.16,41.81,42.15,1197403.0,37.3153,37.5827,37.2707,37.5738,1197403.0
2018-05-31 09:55:00,42.16,42.16,42.04,42.11,686833.0,37.5827,37.5827,37.4757,37.5381,686833.0
2018-05-31 10:00:00,42.1,42.24,42.06,42.15,1067891.0,37.5292,37.654,37.4936,37.5738,1067891.0
2018-05-31 10:05:00,42.15,42.16,41.79,41.87,869192.0,37.5738,37.5827,37.2529,37.3242,869192.0
2018-05-31 10:10:00,41.87,42.05,41.83,42.0,828238.0,37.3242,37.4846,37.2885,37.4401,828238.0
2018-05-31 10:15:00,42.0,42.02,41.85,41.93,986867.0,37.4401,37.4579,37.3064,37.3777,986867.0
2018-05-31 10:20:00,41.93,41.93,41.81,41.81,708439.0,37.3777,37.3777,37.2707,37.2707,708439.0
2018-05-31 10:25:00,41.82,41.89,41.79,41.86,851948.0,37.2796,37.342,37.2529,37.3153,851948.0
2018-05-31 10:30:00,41.87,41.98,41.84,41.96,615013.0,37.3242,37.4222,37.2974,37.4044,615013.0
2018-05-31 10:35:00,41.96,42.0,41.87,41.92,463950.0,37.4044,37.4401,37.3242,37.3688,463950.0
2018-05-31 10:40:00,41.91,41.94,41.86,41.9,441388.0,37.3598,37.3866,37.3153,37.3509,441388.0
2018-05-31 10:45:00,41.9,41.9,41.61,41.62,811116.0,37.3509,37.3509,37.0924,37.1013,811116.0
2018-05-31 10:50:00,41.62,41.78,41.6,41.67,572433.0,37.1013,37.244,37.0835,37.1459,572433.0
2018-05-31 10:55:00,41.67,41.79,41.58,41.76,541867.0,37.1459,37.2529,37.0657,37.2261,541867.0
2018-05-31 11:00:00,41.76,41.76,41.54,41.73,633111.0,37.2261,37.2261,37.03,37.1994,633111.0
2018-05-31 11:05:00,41.73,41.78,41.64,41.72,307112.0,37.1994,37.244,37.1192,37.1905,307112.0
2018-05-31 11:10:00,41.71,41.75,41.51,41.57,380697.0,37.1816,37.2172,37.0033,37.0568,380697.0
2018-05-31 11:15:00,41.57,41.62,41.42,41.49,324849.0,37.0568,37.1013,36.923,36.9854,324849.0
2018-05-31 11:20:00,41.48,41.54,41.34,41.45,467815.0,36.9765,37.03,36.8517,36.9498,467815.0
2018-05-31 11:25:00,41.45,41.76,41.44,41.72,508687.0,36.9498,37.2261,36.9409,37.1905,508687.0
2018-05-31 11:30:00,41.72,41.72,41.61,41.66,353150.0,37.1905,37.1905,37.0924,37.137,353150.0
2018-05-31 11:35:00,41.66,41.88,41.65,41.86,578275.0,37.137,37.3331,37.1281,37.3153,578275.0
2018-05-31 11:40:00,41.85,41.92,41.83,41.85,376739.0,37.3064,37.3688,37.2885,37.3064,376739.0
2018-05-31 11:45:00,41.84,41.87,41.79,41.82,203743.0,37.2974,37.3242,37.2529,37.2796,203743.0
2018-05-31 11:50:00,41.82,41.92,41.79,41.87,255338.0,37.2796,37.3688,37.2529,37.3242,255338.0
2018-05-31 11:55:00,41.86,41.92,41.79,41.82,182917.0,37.3153,37.3688,37.2529,37.2796,182917.0
2018-05-31 12:00:00,41.82,41.91,41.77,41.9,451547.0,37.2796,37.3598,37.235,37.3509,451547.0
2018-05-31 12:05:00,41.91,41.92,41.8,41.8,204379.0,37.3598,37.3688,37.2618,37.2618,204379.0
2018-05-31 12:10:00,41.8,41.85,41.78,41.8,381324.0,37.2618,37.3064,37.244,37.2618,381324.0
2018-05-31 12:15:00,41.8,41.81,41.7,41.72,236098.0,37.2618,37.2707,37.1726,37.1905,236098.0
2018-05-31 12:20:00,41.72,41.78,41.7,41.77,332653.0,37.1905,37.244,37.1726,37.235,332653.0
2018-05-31 12:25:00,41.76,41.78,41.65,41.69,307825.0,37.2261,37.244,37.1281,37.1637,307825.0
2018-05-31 12:30:00,41.68,41.73,41.68,41.7,192847.0,37.1548,37.1994,37.1548,37.1726,192847.0
2018-05-31 12:35:00,41.7,41.73,41.65,41.7,233588.0,37.1726,37.1994,37.1281,37.1726,233588.0
2018-05-31 12:40:00,41.69,41.73,41.66,41.71,188834.0,37.1637,37.1994,37.137,37.1816,188834.0
2018-05-31 12:45:00,41.72,41.77,41.7,41.76,167162.0,37.1905,37.235,37.1726,37.2261,167162.0
2018-05-31 12:50:00,41.76,41.78,41.74,41.75,141602.0,37.2261,37.244,37.2083,37.2172,141602.0
2018-05-31 12:55:00,41.74,41.85,41.73,41.84,297613.0,37.2083,37.3064,37.1994,37.2974,297613.0
2018-05-31 13:00:00,41.85,41.85,41.75,41.76,246343.0,37.3064,37.3064,37.2172,37.2261,246343.0
2018-05-31 13:05:00,41.76,41.8,41.74,41.76,185745.0,37.2261,37.2618,37.2083,37.2261,185745.0
2018-05-31 13:10:00,41.76,41.8,41.74,41.75,206123.0,37.2261,37.2618,37.2083,37.2172,206123.0
2018-05-31 13:15:00,41.76,41.79,41.73,41.73,298300.0,37.2261,37.2529,37.1994,37.1994,298300.0
2018-05-31 13:20:00,41.73,41.83,41.73,41.79,176657.0,37.1994,37.2885,37.1994,37.2529,176657.0
2018-05-31 13:25:00,41.8,41.83,41.78,41.82,144091.0,37.2618,37.2885,37.244,37.2796,144091.0
2018-05-31 13:30:00,41.81,41.83,41.71,41.72,203340.0,37.2707,37.2885,37.1816,37.1905,203340.0
2018-05-31 13:35:00,41.72,41.81,41.71,41.81,164705.0,37.1905,37.2707,37.1816,37.2707,164705.0
2018-05-31 13:40:00,41.81,41.83,41.79,41.82,97984.0,37.2707,37.2885,37.2529,37.2796,97984.0
2018-05-31 13:45:00,41.82,41.88,41.81,41.84,390751.0,37.2796,37.3331,37.2707,37.2974,390751.0
2018-05-31 13:50:00,41.84,41.97,41.83,41.97,288232.0,37.2974,37.4133,37.2885,37.4133,288232.0
2018-05-31 13:55:00,41.97,41.99,41.83,41.88,439122.0,37.4133,37.4312,37.2885,37.3331,439122.0
2018-05-31 14:00:00,41.88,41.91,41.82,41.91,410923.0,37.3331,37.3598,37.2796,37.3598,410923.0
2018-05-31 14:05:00,41.91,41.99,41.89,41.97,297584.0,37.3598,37.4312,37.342,37.4133,297584.0
2018-05-31 14:10:00,41.98,41.98,41.88,41.91,290046.0,37.4222,37.4222,37.3331,37.3598,290046.0
2018-05-31 14:15:00,41.9,41.98,41.89,41.94,248003.0,37.3509,37.4222,37.342,37.3866,248003.0
2018-05-31 14:20:00,41.94,42.07,41.94,42.01,588426.0,37.3866,37.5025,37.3866,37.449,588426.0
2018-05-31 14:25:00,42.01,42.18,42.0,42.16,496375.0,37.449,37.6005,37.4401,37.5827,496375.0
2018-05-31 14:30:00,42.16,42.18,42.11,42.11,225326.0,37.5827,37.6005,37.5381,37.5381,225326.0
2018-05-31 14:35:00,42.12,42.12,42.03,42.12,235310.0,37.547,37.547,37.4668,37.547,235310.0
2018-05-31 14:40:00,42.12,42.24,42.09,42.23,372060.0,37.547,37.654,37.5203,37.6451,372060.0
2018-05-31 14:45:00,42.23,42.28,42.19,42.23,348229.0,37.6451,37.6897,37.6094,37.6451,348229.0
2018-05-31 14:50:00,42.22,42.32,42.22,42.32,313282.0,37.6362,37.7253,37.6362,37.7253,313282.0
2018-05-31 14:55:00,42.32,42.41,42.31,42.41,345591.0,37.7253,37.8056,37.7164,37.8056,345591.0
2018-05-31 15:00:00,42.42,42.43,42.34,42.38,452078.0,37.8145,37.8234,37.7432,37.7788,452078.0
2018-05-31 15:05:00,42.38,42.46,42.34,42.44,424534.0,37.7788,37.8501,37.7432,37.8323,424534.0
2018-05-31 15:10:00,42.44,42.66,42.42,42.63,776175.0,37.8323,38.0284,37.8145,38.0017,776175.0
2018-05-31 15:15:00,42.62,42.71,42.55,42.7,692054.0,37.9928,38.073,37.9304,38.0641,692054.0
2018-05-31 15:20:00,42.71,42.72,42.63,42.65,563550.0,38.073,38.0819,38.0017,38.0195,563550.0
2018-05-31 15:25:00,42.65,42.71,42.55,42.56,722733.0,38.0195,38.073,37.9304,37.9393,722733.0
2018-05-31 15:30:00,42.55,42.58,42.47,42.55,592977.0,37.9304,37.9571,37.859,37.9304,592977.0
2018-05-31 15:35:00,42.56,42.77,42.56,42.75,534667.0,37.9393,38.1265,37.9393,38.1086,534667.0
2018-05-31 15:40:00,42.75,42.76,42.64,42.67,656944.0,38.1086,38.1176,38.0106,38.0373,656944.0
2018-05-31 15:45:00,42.66,42.76,42.63,42.71,815490.0,38.0284,38.1176,38.0017,38.073,815490.0
2018-05-31 15:50:00,42.71,42.76,42.63,42.65,943418.0,38.073,38.1176,38.0017,38.0195,943418.0
2018-05-31 15:55:00,42.65,42.76,42.59,42.7,2502496.0,38.0195,38.1176,37.966,38.0641,2502496.0
2018-06-01 09:30:00,42.98,43.0,42.56,42.74,1603345.0,38.3137,38.3315,37.9393,38.0997,1603345.0
2018-06-01 09:35:00,42.75,43.05,42.74,42.99,931006.0,38.1086,38.3761,38.0997,38.3226,931006.0
2018-06-01 09:40:00,43.01,43.01,42.86,42.98,343681.0,38.3404,38.3404,38.2067,38.3137,343681.0
2018-06-01 09:45:00,42.98,43.11,42.97,43.11,820722.0,38.3137,38.4296,38.3048,38.4296,820722.0
2018-06-01 09:50:00,43.11,43.32,43.11,43.2,782932.0,38.4296,38.6168,38.4296,38.5098,782932.0
2018-06-01 09:55:00,43.21,43.25,43.1,43.18,293448.0,38.5187,38.5544,38.4206,38.492,293448.0
2018-06-01 10:00:00,43.18,43.25,43.04,43.08,503987.0,38.492,38.5544,38.3672,38.4028,503987.0
2018-06-01 10:05:00,43.08,43.14,43.0,43.01,437479.0,38.4028,38.4563,38.3315,38.3404,437479.0
2018-06-01 10:10:00,43.01,43.04,42.78,42.84,450170.0,38.3404,38.3672,38.1354,38.1889,450170.0
2018-06-01 10:15:00,42.84,42.86,42.6,42.73,318206.0,38.1889,38.2067,37.9749,38.0908,318206.0
2018-06-01 10:20:00,42.73,43.05,42.71,43.01,379761.0,38.0908,38.3761,38.073,38.3404,379761.0
2018-06-01 10:25:00,43.01,43.11,42.93,42.94,281438.0,38.3404,38.4296,38.2691,38.278,281438.0
2018-06-01 10:30:00,42.94,43.02,42.9,42.94,195376.0,38.278,38.3493,38.2424,38.278,195376.0
2018-06-01 10:35:00,42.93,42.95,42.81,42.89,400690.0,38.2691,38.2869,38.1621,38.2334,400690.0
2018-06-01 10:40:00,42.88,42.92,42.75,42.82,210769.0,38.2245,38.2602,38.1086,38.171,210769.0
2018-06-01 10:45:00,42.82,42.91,42.79,42.85,336402.0,38.171,38.2513,38.1443,38.1978,336402.0
2018-06-01 10:50:00,42.85,42.95,42.82,42.92,163896.0,38.1978,38.2869,38.171,38.2602,163896.0
2018-06-01 10:55:00,42.91,42.95,42.88,42.91,154967.0,38.2513,38.2869,38.2245,38.2513,154967.0
2018-06-01 11:00:00,42.91,42.97,42.9,42.95,138932.0,38.2513,38.3048,38.2424,38.2869,138932.0
2018-06-01 11:05:00,42.95,42.97,42.84,42.85,170054.0,38.2869,38.3048,38.1889,38.1978,170054.0
2018-06-01 11:10:00,42.84,42.87,42.81,42.83,228523.0,38.1889,38.2156,38.1621,38.18,228523.0
2018-06-01 11:15:00,42.83,42.86,42.78,42.81,181987.0,38.18,38.2067,38.1354,38.1621,181987.0
2018-06-01 11:20:00,42.81,42.87,42.79,42.82,127219.0,38.1621,38.2156,38.1443,38.171,127219.0
2018-06-01 11:25:00,42.82,42.83,42.6,42.66,376877.0,38.171,38.18,37.9749,38.0284,376877.0
2018-06-01 11:30:00,42.66,42.66,42.53,42.58,213175.0,38.0284,38.0284,37.9125,37.9571,213175.0
2018-06-01 11:35:00,42.58,42.66,42.57,42.62,189511.0,37.9571,38.0284,37.9482,37.9928,189511.0
2018-06-01 11:40:00,42.62,42.67,42.55,42.55,190614.0,37.9928,38.0373,37.9304,37.9304,190614.0
2018-06-01 11:45:00,42.56,42.56,42.39,42.45,211160.0,37.9393,37.9393,37.7877,37.8412,211160.0
2018-06-01 11:50:00,42.46,42.5,42.41,42.5,165673.0,37.8501,37.8858,37.8056,37.8858,165673.0
2018-06-01 11:55:00,42.5,42.53,42.45,42.45,316999.0,37.8858,37.9125,37.8412,37.8412,316999.0
2018-06-01 12:00:00,42.46,42.5,42.44,42.45,231373.0,37.8501,37.8858,37.8323,37.8412,231373.0
2018-06-01 12:05:00,42.45,42.57,42.43,42.45,152472.0,37.8412,37.9482,37.8234,37.8412,152472.0
2018-06-01 12:10:00,42.46,42.49,42.43,42.45,140251.0,37.8501,37.8769,37.8234,37.8412,140251.0
2018-06-01 12:15:00,42.44,42.49,42.38,42.39,243024.0,37.8323,37.8769,37.7788,37.7877,243024.0
2018-06-01 12:20:00,42.39,42.46,42.33,42.35,185169.0,37.7877,37.8501,37.7342,37.7521,185169.0
2018-06-01 12:25:00,42.35,42.42,42.34,42.37,181535.0,37.7521,37.8145,37.7432,37.7699,181535.0
2018-06-01 12:30:00,42.37,42.51,42.37,42.51,94637.0,37.7699,37.8947,37.7699,37.8947,94637.0
2018-06-01 12:35:00,42.51,42.61,42.48,42.59,116289.0,37.8947,37.9838,37.868,37.966,116289.0
2018-06-01 12:40:00,42.58,42.66,42.58,42.63,74071.0,37.9571,38.0284,37.9571,38.0017,74071.0
2018-06-01 12:45:00,42.62,42.62,42.56,42.59,78211.0,37.9928,37.9928,37.9393,37.966,78211.0
2018-06-01 12:50:00,42.59,42.6,42.58,42.58,46628.0,37.966,37.9749,37.9571,37.9571,46628.0
2018-06-01 12:55:00,42.58,42.62,42.57,42.62,95925.0,37.9571,37.9928,37.9482,37.9928,95925.0
2018-06-01 13:00:00,42.62,42.64,42.6,42.63,157200.0,37.9928,38.0106,37.9749,38.0017,157200.0
2018-06-01 13:05:00,42.63,42.77,42.62,42.76,147875.0,38.0017,38.1265,37.9928,38.1176,147875.0
2018-06-01 13:10:00,42.77,42.86,42.75,42.83,112788.0,38.1265,38.2067,38.1086,38.18,112788.0
2018-06-01 13:15:00,42.82,42.89,42.8,42.88,88060.0,38.171,38.2334,38.1532,38.2245,88060.0
2018-06-01 13:20:00,42.88,42.92,42.86,42.91,67177.0,38.2245,38.2602,38.2067,38.2513,67177.0
2018-06-01 13:25:00,42.91,42.93,42.88,42.9,100238.0,38.2513,38.2691,38.2245,38.2424,100238.0
2018-06-01 13:30:00,42.91,42.96,42.88,42.9,88263.0,38.2513,38.2958,38.2245,38.2424,88263.0
2018-06-01 13:35:00,42.9,42.9,42.84,42.85,221027.0,38.2424,38.2424,38.1889,38.1978,221027.0
2018-06-01 13:40:00,42.84,42.89,42.82,42.86,129825.0,38.1889,38.2334,38.171,38.2067,129825.0
2018-06-01 13:45:00,42.86,42.87,42.8,42.82,82747.0,38.2067,38.2156,38.1532,38.171,82747.0
2018-06-01 13:50:00,42.82,42.88,42.81,42.86,88622.0,38.171,38.2245,38.1621,38.2067,88622.0
2018-06-01 13:55:00,42.86,42.89,42.84,42.87,74605.0,38.2067,38.2334,38.1889,38.2156,74605.0
2018-06-01 14:00:00,42.87,42.9,42.86,42.87,60152.0,38.2156,38.2424,38.2067,38.2156,60152.0
2018-06-01 14:05:00,42.87,42.88,42.83,42.85,64387.0,38.2156,38.2245,38.18,38.1978,64387.0
2018-06-01 14:10:00,42.84,42.89,42.82,42.89,84653.0,38.1889,38.2334,38.171,38.2334,84653.0
2018-06-01 14:15:00,42.89,42.93,42.88,42.91,159991.0,38.2334,38.2691,38.2245,38.2513,159991.0
2018-06-01 14:20:00,42.91,42.93,42.9,42.91,115961.0,38.2513,38.2691,38.2424,38.2513,115961.0
2018-06-01 14:25:00,42.91,42.96,42.9,42.96,123884.0,38.2513,38.2958,38.2424,38.2958,123884.0
2018-06-01 14:30:00,42.96,42.98,42.89,42.9,91554.0,38.2958,38.3137,38.2334,38.2424,91554.0
2018-06-01 14:35:00,42.9,42.94,42.88,42.93,74390.0,38.2424,38.278,38.2245,38.2691,74390.0
2018-06-01 14:40:00,42.94,42.95,42.9,42.95,93746.0,38.278,38.2869,38.2424,38.2869,93746.0
2018-06-01 14:45:00,42.95,43.09,42.94,43.09,228326.0,38.2869,38.4117,38.278,38.4117,228326.0
2018-06-01 14:50:00,43.08,43.11,43.0,43.01,104184.0,38.4028,38.4296,38.3315,38.3404,104184.0
2018-06-01 14:55:00,43.01,43.06,42.97,43.0,177036.0,38.3404,38.385,38.3048,38.3315,177036.0
2018-06-01 15:00:00,43.0,43.07,42.99,43.02,148234.0,38.3315,38.3939,38.3226,38.3493,148234.0
2018-06-01 15:05:00,43.02,43.05,42.9,42.91,172815.0,38.3493,38.3761,38.2424,38.2513,172815.0
2018-06-01 15:10:00,42.91,43.0,42.9,43.0,124594.0,38.2513,38.3315,38.2424,38.3315,124594.0
2018-06-01 15:15:00,42.99,43.0,42.97,43.0,95611.0,38.3226,38.3315,38.3048,38.3315,95611.0
2018-06-01 15:20:00,43.0,43.07,42.98,43.05,159884.0,38.3315,38.3939,38.3137,38.3761,159884.0
2018-06-01 15:25:00,43.05,43.11,43.03,43.1,138217.0,38.3761,38.4296,38.3582,38.4206,138217.0
2018-06-01 15:30:00,43.09,43.1,43.02,43.05,173756.0,38.4117,38.4206,38.3493,38.3761,173756.0
2018-06-01 15:35:00,43.04,43.09,43.03,43.06,268367.0,38.3672,38.4117,38.3582,38.385,268367.0
2018-06-01 15:40:00,43.05,43.1,43.04,43.05,232674.0,38.3761,38.4206,38.3672,38.3761,232674.0
2018-06-01 15:45:00,43.05,43.1,43.04,43.07,354086.0,38.3761,38.4206,38.3672,38.3939,354086.0
2018-06-01 15:50:00,43.07,43.11,43.06,43.09,441903.0,38.3939,38.4296,38.385,38.4117,441903.0
2018-06-01 15:55:00,43.09,43.2,43.09,43.19,1261100.0,38.4117,38.5098,38.4117,38.5009,1261100.0
2018-06-04 09:30:00,43.24,43.41,43.16,43.27,687787.0,38.5454,38.697,38.4741,38.5722,687787.0
2018-06-04 09:35:00,43.27,43.54,43.25,43.54,321117.0,38.5722,38.8129,38.5544,38.8129,321117.0
2018-06-04 09:40:00,43.54,43.57,43.41,43.51,237222.0,38.8129,38.8396,38.697,38.7861,237222.0
2018-06-04 09:45:00,43.51,43.54,43.43,43.53,261057.0,38.7861,38.8129,38.7148,38.804,261057.0
2018-06-04 09:50:00,43.54,43.55,43.48,43.5,162355.0,38.8129,38.8218,38.7594,38.7772,162355.0
2018-06-04 09:55:00,43.5,43.51,43.42,43.47,158937.0,38.7772,38.7861,38.7059,38.7505,158937.0
2018-06-04 10:00:00,43.47,43.47,43.22,43.23,498562.0,38.7505,38.7505,38.5276,38.5365,498562.0
2018-06-04 10:05:00,43.23,43.29,43.21,43.23,203452.0,38.5365,38.59,38.5187,38.5365,203452.0
2018-06-04 10:10:00,43.23,43.3,43.21,43.29,100528.0,38.5365,38.5989,38.5187,38.59,100528.0
2018-06-04 10:15:00,43.3,43.35,43.28,43.32,73889.0,38.5989,38.6435,38.5811,38.6168,73889.0
2018-06-04 10:20:00,43.32,43.33,43.26,43.28,157574.0,38.6168,38.6257,38.5633,38.5811,157574.0
2018-06-04 10:25:00,43.29,43.33,43.27,43.29,91928.0,38.59,38.6257,38.5722,38.59,91928.0
2018-06-04 10:30:00,43.3,43.32,43.28,43.29,141658.0,38.5989,38.6168,38.5811,38.59,141658.0
2018-06-04 10:35:00,43.3,43.3,43.24,43.27,98460.0,38.5989,38.5989,38.5454,38.5722,98460.0
2018-06-04 10:40:00,43.27,43.42,43.27,43.32,354405.0,38.5722,38.7059,38.5722,38.6168,354405.0
2018-06-04 10:45:00,43.32,43.33,43.27,43.32,104879.0,38.6168,38.6257,38.5722,38.6168,104879.0
2018-06-04 10:50:00,43.33,43.36,43.3,43.31,48155.0,38.6257,38.6524,38.5989,38.6078,48155.0
2018-06-04 10:55:00,43.31,43.34,43.29,43.32,90321.0,38.6078,38.6346,38.59,38.6168,90321.0
2018-06-04 11:00:00,43.32,43.36,43.29,43.32,115647.0,38.6168,38.6524,38.59,38.6168,115647.0
2018-06-04 11:05:00,43.32,43.32,43.29,43.31,55553.0,38.6168,38.6168,38.59,38.6078,55553.0
2018-06-04 11:10:00,43.3,43.33,43.27,43.3,103295.0,38.5989,38.6257,38.5722,38.5989,103295.0
2018-06-04 11:15:00,43.31,43.31,43.24,43.25,86147.0,38.6078,38.6078,38.5454,38.5544,86147.0
2018-06-04 11:20:00,43.25,43.29,43.24,43.29,111973.0,38.5544,38.59,38.5454,38.59,111973.0
2018-06-04 11:25:00,43.28,43.35,43.28,43.35,60033.0,38.5811,38.6435,38.5811,38.6435,60033.0
2018-06-04 11:30:00,43.35,43.36,43.32,43.35,62167.0,38.6435,38.6524,38.6168,38.6435,62167.0
2018-06-04 11:35:00,43.36,43.37,43.31,43.34,38961.0,38.6524,38.6613,38.6078,38.6346,38961.0
2018-06-04 11:40:00,43.34,43.43,43.33,43.41,77354.0,38.6346,38.7148,38.6257,38.697,77354.0
2018-06-04 11:45:00,43.41,43.42,43.36,43.37,79104.0,38.697,38.7059,38.6524,38.6613,79104.0
2018-06-04 11:50:00,43.36,43.39,43.32,43.38,37019.0,38.6524,38.6792,38.6168,38.6702,37019.0
2018-06-04 11:55:00,43.37,43.43,43.37,43.43,61511.0,38.6613,38.7148,38.6613,38.7148,61511.0
2018-06-04 12:00:00,43.43,43.47,43.4,43.47,127512.0,38.7148,38.7505,38.6881,38.7505,127512.0
2018-06-04 12:05:00,43.47,43.49,43.44,43.46,43512.0,38.7505,38.7683,38.7237,38.7416,43512.0
2018-06-04 12:10:00,43.46,43.47,43.42,43.47,37378.0,38.7416,38.7505,38.7059,38.7505,37378.0
2018-06-04 12:15:00,43.46,43.47,43.44,43.45,48878.0,38.7416,38.7505,38.7237,38.7326,48878.0
2018-06-04 12:20:00,43.45,43.5,43.45,43.49,54810.0,38.7326,38.7772,38.7326,38.7683,54810.0
2018-06-04 12:25:00,43.49,43.5,43.46,43.48,33027.0,38.7683,38.7772,38.7416,38.7594,33027.0
2018-06-04 12:30:00,43.48,43.5,43.47,43.5,49474.0,38.7594,38.7772,38.7505,38.7772,49474.0
2018-06-04 12:35:00,43.5,43.53,43.49,43.52,62345.0,38.7772,38.804,38.7683,38.795,62345.0
2018-06-04 12:40:00,43.53,43.56,43.51,43.55,97190.0,38.804,38.8307,38.7861,38.8218,97190.0
2018-06-04 12:45:00,43.55,43.59,43.53,43.58,114568.0,38.8218,38.8574,38.804,38.8485,114568.0
2018-06-04 12:50:00,43.58,43.61,43.57,43.61,86463.0,38.8485,38.8753,38.8396,38.8753,86463.0
2018-06-04 12:55:00,43.6,43.66,43.6,43.66,81204.0,38.8664,38.9198,38.8664,38.9198,81204.0
2018-06-04 13:00:00,43.66,43.69,43.65,43.66,74068.0,38.9198,38.9466,38.9109,38.9198,74068.0
2018-06-04 13:05:00,43.66,43.68,43.64,43.66,52101.0,38.9198,38.9377,38.902,38.9198,52101.0
2018-06-04 13:10:00,43.66,43.72,43.65,43.71,69495.0,38.9198,38.9733,38.9109,38.9644,69495.0
2018-06-04 13:15:00,43.71,43.83,43.7,43.76,195595.0,38.9644,39.0714,38.9555,39.009,195595.0
2018-06-04 13:20:00,43.77,43.78,43.73,43.75,86520.0,39.0179,39.0268,38.9822,39.0001,86520.0
2018-06-04 13:25:00,43.75,43.79,43.73,43.75,116023.0,39.0001,39.0357,38.9822,39.0001,116023.0
2018-06-04 13:30:00,43.76,43.76,43.71,43.72,101233.0,39.009,39.009,38.9644,38.9733,101233.0
2018-06-04 13:35:00,43.72,43.72,43.65,43.66,75436.0,38.9733,38.9733,38.9109,38.9198,75436.0
2018-06-04 13:40:00,43.66,43.7,43.65,43.7,82607.0,38.9198,38.9555,38.9109,38.9555,82607.0
2018-06-04 13:45:00,43.7,43.73,43.69,43.73,114296.0,38.9555,38.9822,38.9466,38.9822,114296.0
2018-06-04 13:50:00,43.73,43.78,43.71,43.74,134818.0,38.9822,39.0268,38.9644,38.9912,134818.0
2018-06-04 13:55:00,43.75,43.77,43.72,43.73,162915.0,39.0001,39.0179,38.9733,38.9822,162915.0
2018-06-04 14:00:00,43.74,43.75,43.68,43.68,49982.0,38.9912,39.0001,38.9377,38.9377,49982.0
2018-06-04 14:05:00,43.69,43.71,43.69,43.71,85248.0,38.9466,38.9644,38.9466,38.9644,85248.0
2018-06-04 14:10:00,43.71,43.76,43.7,43.74,118561.0,38.9644,39.009,38.9555,38.9912,118561.0
2018-06-04 14:15:00,43.75,43.77,43.73,43.76,84636.0,39.0001,39.0179,38.9822,39.009,84636.0
2018-06-04 14:20:00,43.76,43.76,43.71,43.72,76923.0,39.009,39.009,38.9644,38.9733,76923.0
2018-06-04 14:25:00,43.73,43.73,43.64,43.66,78946.0,38.9822,38.9822,38.902,38.9198,78946.0
2018-06-04 14:30:00,43.65,43.67,43.63,43.66,24077.0,38.9109,38.9288,38.8931,38.9198,24077.0
2018-06-04 14:35:00,43.65,43.68,43.64,43.66,45957.0,38.9109,38.9377,38.902,38.9198,45957.0
2018-06-04 14:40:00,43.66,43.69,43.64,43.67,70981.0,38.9198,38.9466,38.902,38.9288,70981.0
2018-06-04 14:45:00,43.67,43.71,43.66,43.69,80335.0,38.9288,38.9644,38.9198,38.9466,80335.0
2018-06-04 14:50:00,43.69,43.72,43.68,43.7,87583.0,38.9466,38.9733,38.9377,38.9555,87583.0
2018-06-04 14:55:00,43.71,43.72,43.68,43.71,113144.0,38.9644,38.9733,38.9377,38.9644,113144.0
2018-06-04 15:00:00,43.7,43.72,43.69,43.7,139934.0,38.9555,38.9733,38.9466,38.9555,139934.0
2018-06-04 15:05:00,43.7,43.72,43.69,43.7,56736.0,38.9555,38.9733,38.9466,38.9555,56736.0
2018-06-04 15:10:00,43.7,43.7,43.66,43.69,76459.0,38.9555,38.9555,38.9198,38.9466,76459.0
2018-06-04 15:15:00,43.7,43.7,43.67,43.68,42597.0,38.9555,38.9555,38.9288,38.9377,42597.0
2018-06-04 15:20:00,43.68,43.7,43.64,43.66,129211.0,38.9377,38.9555,38.902,38.9198,129211.0
2018-06-04 15:25:00,43.66,43.68,43.66,43.68,50646.0,38.9198,38.9377,38.9198,38.9377,50646.0
2018-06-04 15:30:00,43.67,43.79,43.66,43.76,246166.0,38.9288,39.0357,38.9198,39.009,246166.0
2018-06-04 15:35:00,43.76,43.79,43.75,43.76,163662.0,39.009,39.0357,39.0001,39.009,163662.0
2018-06-04 15:40:00,43.76,43.79,43.7,43.72,203578.0,39.009,39.0357,38.9555,38.9733,203578.0
2018-06-04 15:45:00,43.72,43.72,43.69,43.71,198623.0,38.9733,38.9733,38.9466,38.9644,198623.0
2018-06-04 15:50:00,43.71,43.76,43.68,43.71,386681.0,38.9644,39.009,38.9377,38.9644,386681.0
2018-06-04 15:55:00,43.71,43.85,43.7,43.79,1172930.0,38.9644,39.0892,38.9555,39.0357,1172930.0
2018-06-05 09:30:00,43.61,43.77,43.38,43.46,380229.0,38.8753,39.0179,38.6702,38.7416,380229.0
2018-06-05 09:35:00,43.47,43.52,43.34,43.42,208119.0,38.7505,38.795,38.6346,38.7059,208119.0
2018-06-05 09:40:00,43.42,43.6,43.41,43.45,218072.0,38.7059,38.8664,38.697,38.7326,218072.0
2018-06-05 09:45:00,43.45,43.61,43.45,43.55,119656.0,38.7326,38.8753,38.7326,38.8218,119656.0
2018-06-05 09:50:00,43.55,43.61,43.47,43.58,246425.0,38.8218,38.8753,38.7505,38.8485,246425.0
2018-06-05 09:55:00,43.58,43.59,43.49,43.58,92180.0,38.8485,38.8574,38.7683,38.8485,92180.0
2018-06-05 10:00:00,43.57,43.67,43.56,43.65,177909.0,38.8396,38.9288,38.8307,38.9109,177909.0
2018-06-05 10:05:00,43.65,43.72,43.51,43.52,202008.0,38.9109,38.9733,38.7861,38.795,202008.0
2018-06-05 10:10:00,43.53,43.61,43.51,43.58,124767.0,38.804,38.8753,38.7861,38.8485,124767.0
2018-06-05 10:15:00,43.58,43.59,43.49,43.5,125358.0,38.8485,38.8574,38.7683,38.7772,125358.0
2018-06-05 10:20:00,43.5,43.53,43.49,43.5,197244.0,38.7772,38.804,38.7683,38.7772,197244.0
2018-06-05 10:25:00,43.49,43.52,43.42,43.46,100797.0,38.7683,38.795,38.7059,38.7416,100797.0
2018-06-05 10:30:00,43.47,43.5,43.46,43.48,109881.0,38.7505,38.7772,38.7416,38.7594,109881.0
2018-06-05 10:35:00,43.48,43.54,43.47,43.5,91936.0,38.7594,38.8129,38.7505,38.7772,91936.0
2018-06-05 10:40:00,43.51,43.52,43.48,43.51,68673.0,38.7861,38.795,38.7594,38.7861,68673.0
2018-06-05 10:45:00,43.52,43.52,43.49,43.52,51291.0,38.795,38.795,38.7683,38.795,51291.0
2018-06-05 10:50:00,43.52,43.68,43.51,43.67,78477.0,38.795,38.9377,38.7861,38.9288,78477.0
2018-06-05 10:55:00,43.67,43.7,43.62,43.64,94504.0,38.9288,38.9555,38.8842,38.902,94504.0
2018-06-05 11:00:00,43.65,43.66,43.59,43.6,44045.0,38.9109,38.9198,38.8574,38.8664,44045.0
2018-06-05 11:05:00,43.6,43.62,43.52,43.53,77724.0,38.8664,38.8842,38.795,38.804,77724.0
2018-06-05 11:10:00,43.53,43.62,43.52,43.62,83051.0,38.804,38.8842,38.795,38.8842,83051.0
2018-06-05 11:15:00,43.62,43.65,43.6,43.64,45495.0,38.8842,38.9109,38.8664,38.902,45495.0
2018-06-05 11:20:00,43.64,43.67,43.62,43.63,53062.0,38.902,38.9288,38.8842,38.8931,53062.0
2018-06-05 11:25:00,43.63,43.64,43.52,43.54,354082.0,38.8931,38.902,38.795,38.8129,354082.0
2018-06-05 11:30:00,43.53,43.55,43.52,43.54,99967.0,38.804,38.8218,38.795,38.8129,99967.0
2018-06-05 11:35:00,43.54,43.57,43.52,43.57,126574.0,38.8129,38.8396,38.795,38.8396,126574.0
2018-06-05 11:40:00,43.57,43.57,43.51,43.52,176987.0,38.8396,38.8396,38.7861,38.795,176987.0
2018-06-05 11:45:00,43.53,43.53,43.51,43.52,184784.0,38.804,38.804,38.7861,38.795,184784.0
2018-06-05 11:50:00,43.52,43.53,43.45,43.47,163468.0,38.795,38.804,38.7326,38.7505,163468.0
2018-06-05 11:55:00,43.47,43.48,43.43,43.43,100515.0,38.7505,38.7594,38.7148,38.7148,100515.0
2018-06-05 12:00:00,43.44,43.46,43.42,43.44,88103.0,38.7237,38.7416,38.7059,38.7237,88103.0
2018-06-05 12:05:00,43.44,43.5,43.43,43.49,113660.0,38.7237,38.7772,38.7148,38.7683,113660.0
2018-06-05 12:10:00,43.5,43.56,43.49,43.54,105294.0,38.7772,38.8307,38.7683,38.8129,105294.0
2018-06-05 12:15:00,43.55,43.56,43.53,43.55,75408.0,38.8218,38.8307,38.804,38.8218,75408.0
2018-06-05 12:20:00,43.55,43.56,43.52,43.52,30597.0,38.8218,38.8307,38.795,38.795,30597.0
2018-06-05 12:25:00,43.53,43.54,43.52,43.54,58642.0,38.804,38.8129,38.795,38.8129,58642.0
2018-06-05 12:30:00,43.54,43.57,43.52,43.55,99203.0,38.8129,38.8396,38.795,38.8218,99203.0
2018-06-05 12:35:00,43.56,43.59,43.55,43.55,60487.0,38.8307,38.8574,38.8218,38.8218,60487.0
2018-06-05 12:40:00,43.55,43.6,43.55,43.58,83854.0,38.8218,38.8664,38.8218,38.8485,83854.0
2018-06-05 12:45:00,43.58,43.58,43.55,43.55,89863.0,38.8485,38.8485,38.8218,38.8218,89863.0
2018-06-05 12:50:00,43.55,43.58,43.55,43.57,73476.0,38.8218,38.8485,38.8218,38.8396,73476.0
2018-06-05 12:55:00,43.57,43.58,43.56,43.57,49904.0,38.8396,38.8485,38.8307,38.8396,49904.0
2018-06-05 13:00:00,43.57,43.61,43.56,43.6,42784.0,38.8396,38.8753,38.8307,38.8664,42784.0
2018-06-05 13:05:00,43.6,43.6,43.55,43.59,165070.0,38.8664,38.8664,38.8218,38.8574,165070.0
2018-06-05 13:10:00,43.58,43.6,43.57,43.59,102789.0,38.8485,38.8664,38.8396,38.8574,102789.0
2018-06-05 13:15:00,43.59,43.61,43.58,43.59,54733.0,38.8574,38.8753,38.8485,38.8574,54733.0
2018-06-05 13:20:00,43.58,43.61,43.58,43.59,117364.0,38.8485,38.8753,38.8485,38.8574,117364.0
2018-06-05 13:25:00,43.59,43.59,43.57,43.58,42693.0,38.8574,38.8574,38.8396,38.8485,42693.0
2018-06-05 13:30:00,43.58,43.58,43.56,43.57,117605.0,38.8485,38.8485,38.8307,38.8396,117605.0
2018-06-05 13:35:00,43.57,43.58,43.54,43.55,189130.0,38.8396,38.8485,38.8129,38.8218,189130.0
2018-06-05 13:40:00,43.55,43.57,43.54,43.57,116753.0,38.8218,38.8396,38.8129,38.8396,116753.0
2018-06-05 13:45:00,43.56,43.58,43.56,43.57,45074.0,38.8307,38.8485,38.8307,38.8396,45074.0
2018-06-05 13:50:00,43.57,43.57,43.55,43.55,33503.0,38.8396,38.8396,38.8218,38.8218,33503.0
2018-06-05 13:55:00,43.55,43.56,43.54,43.55,56941.0,38.8218,38.8307,38.8129,38.8218,56941.0
2018-06-05 14:00:00,43.55,43.56,43.52,43.52,104936.0,38.8218,38.8307,38.795,38.795,104936.0
2018-06-05 14:05:00,43.52,43.56,43.52,43.55,74046.0,38.795,38.8307,38.795,38.8218,74046.0
2018-06-05 14:10:00,43.55,43.57,43.54,43.57,55944.0,38.8218,38.8396,38.8129,38.8396,55944.0
2018-06-05 14:15:00,43.56,43.62,43.56,43.59,79415.0,38.8307,38.8842,38.8307,38.8574,79415.0
2018-06-05 14:20:00,43.59,43.63,43.59,43.63,79685.0,38.8574,38.8931,38.8574,38.8931,79685.0
2018-06-05 14:25:00,43.63,43.63,43.61,43.62,42122.0,38.8931,38.8931,38.8753,38.8842,42122.0
2018-06-05 14:30:00,43.62,43.62,43.59,43.6,114507.0,38.8842,38.8842,38.8574,38.8664,114507.0
2018-06-05 14:35:00,43.61,43.61,43.59,43.6,42463.0,38.8753,38.8753,38.8574,38.8664,42463.0
2018-06-05 14:40:00,43.6,43.6,43.59,43.59,57574.0,38.8664,38.8664,38.8574,38.8574,57574.0
2018-06-05 14:45:00,43.59,43.63,43.58,43.61,182340.0,38.8574,38.8931,38.8485,38.8753,182340.0
2018-06-05 14:50:00,43.61,43.61,43.6,43.61,75918.0,38.8753,38.8753,38.8664,38.8753,75918.0
2018-06-05 14:55:00,43.6,43.61,43.6,43.61,61569.0,38.8664,38.8753,38.8664,38.8753,61569.0
2018-06-05 15:00:00,43.61,43.61,43.59,43.59,143824.0,38.8753,38.8753,38.8574,38.8574,143824.0
2018-06-05 15:05:00,43.6,43.6,43.58,43.58,159526.0,38.8664,38.8664,38.8485,38.8485,159526.0
2018-06-05 15:10:00,43.59,43.59,43.57,43.59,304752.0,38.8574,38.8574,38.8396,38.8574,304752.0
2018-06-05 15:15:00,43.58,43.66,43.58,43.6,222615.0,38.8485,38.9198,38.8485,38.8664,222615.0
2018-06-05 15:20:00,43.6,43.61,43.53,43.53,139398.0,38.8664,38.8753,38.804,38.804,139398.0
2018-06-05 15:25:00,43.53,43.54,43.47,43.47,110171.0,38.804,38.8129,38.7505,38.7505,110171.0
2018-06-05 15:30:00,43.47,43.48,43.45,43.47,153857.0,38.7505,38.7594,38.7326,38.7505,153857.0
2018-06-05 15:35:00,43.47,43.5,43.46,43.5,142197.0,38.7505,38.7772,38.7416,38.7772,142197.0
2018-06-05 15:40:00,43.49,43.5,43.44,43.47,296756.0,38.7683,38.7772,38.7237,38.7505,296756.0
2018-06-05 15:45:00,43.46,43.5,43.45,43.5,172712.0,38.7416,38.7772,38.7326,38.7772,172712.0
2018-06-05 15:50:00,43.5,43.5,43.48,43.5,231267.0,38.7772,38.7772,38.7594,38.7772,231267.0
2018-06-05 15:55:00,43.49,43.5,43.42,43.43,746301.0,38.7683,38.7772,38.7059,38.7148,746301.0
2018-06-06 09:30:00,43.66,43.69,43.49,43.55,373872.0,38.9198,38.9466,38.7683,38.8218,373872.0
2018-06-06 09:35:00,43.56,43.63,43.52,43.55,227082.0,38.8307,38.8931,38.795,38.8218,227082.0
2018-06-06 09:40:00,43.55,43.55,43.46,43.55,342919.0,38.8218,38.8218,38.7416,38.8218,342919.0
2018-06-06 09:45:00,43.55,43.56,43.49,43.55,705366.0,38.8218,38.8307,38.7683,38.8218,705366.0
2018-06-06 09:50:00,43.54,43.56,43.51,43.53,332989.0,38.8129,38.8307,38.7861,38.804,332989.0
2018-06-06 09:55:00,43.52,43.55,43.5,43.54,254949.0,38.795,38.8218,38.7772,38.8129,254949.0
2018-06-06 10:00:00,43.55,43.55,43.52,43.55,110998.0,38.8218,38.8218,38.795,38.8218,110998.0
2018-06-06 10:05:00,43.55,43.55,43.42,43.46,246926.0,38.8218,38.8218,38.7059,38.7416,246926.0
2018-06-06 10:10:00,43.46,43.47,43.36,43.39,178983.0,38.7416,38.7505,38.6524,38.6792,178983.0
2018-06-06 10:15:00,43.38,43.43,43.38,43.4,113760.0,38.6702,38.7148,38.6702,38.6881,113760.0
2018-06-06 10:20:00,43.4,43.55,43.39,43.52,263953.0,38.6881,38.8218,38.6792,38.795,263953.0
2018-06-06 10:25:00,43.52,43.55,43.5,43.5,189605.0,38.795,38.8218,38.7772,38.7772,189605.0
2018-06-06 10:30:00,43.5,43.55,43.5,43.52,200986.0,38.7772,38.8218,38.7772,38.795,200986.0
2018-06-06 10:35:00,43.52,43.54,43.49,43.51,115996.0,38.795,38.8129,38.7683,38.7861,115996.0
2018-06-06 10:40:00,43.51,43.55,43.47,43.52,271910.0,38.7861,38.8218,38.7505,38.795,271910.0
2018-06-06 10:45:00,43.52,43.55,43.51,43.52,142475.0,38.795,38.8218,38.7861,38.795,142475.0
2018-06-06 10:50:00,43.52,43.55,43.52,43.54,113816.0,38.795,38.8218,38.795,38.8129,113816.0
2018-06-06 10:55:00,43.54,43.59,43.53,43.58,630377.0,38.8129,38.8574,38.804,38.8485,630377.0
2018-06-06 11:00:00,43.58,43.63,43.56,43.59,148287.0,38.8485,38.8931,38.8307,38.8574,148287.0
2018-06-06 11:05:00,43.6,43.64,43.59,43.64,70300.0,38.8664,38.902,38.8574,38.902,70300.0
2018-06-06 11:10:00,43.63,43.78,43.6,43.78,135430.0,38.8931,39.0268,38.8664,39.0268,135430.0
2018-06-06 11:15:00,43.78,43.79,43.71,43.76,103366.0,39.0268,39.0357,38.9644,39.009,103366.0
2018-06-06 11:20:00,43.77,43.8,43.74,43.8,101468.0,39.0179,39.0446,38.9912,39.0446,101468.0
2018-06-06 11:25:00,43.8,43.8,43.74,43.77,111946.0,39.0446,39.0446,38.9912,39.0179,111946.0
2018-06-06 11:30:00,43.77,43.83,43.74,43.79,127578.0,39.0179,39.0714,38.9912,39.0357,127578.0
2018-06-06 11:35:00,43.8,43.86,43.79,43.83,68088.0,39.0446,39.0981,39.0357,39.0714,68088.0
2018-06-06 11:40:00,43.84,43.88,43.82,43.88,77015.0,39.0803,39.116,39.0625,39.116,77015.0
2018-06-06 11:45:00,43.88,43.9,43.84,43.85,84512.0,39.116,39.1338,39.0803,39.0892,84512.0
2018-06-06 11:50:00,43.84,43.85,43.76,43.8,107881.0,39.0803,39.0892,39.009,39.0446,107881.0
2018-06-06 11:55:00,43.8,43.83,43.77,43.81,74438.0,39.0446,39.0714,39.0179,39.0536,74438.0
2018-06-06 12:00:00,43.8,43.8,43.69,43.71,62013.0,39.0446,39.0446,38.9466,38.9644,62013.0
2018-06-06 12:05:00,43.7,43.72,43.68,43.71,71386.0,38.9555,38.9733,38.9377,38.9644,71386.0
2018-06-06 12:10:00,43.7,43.75,43.7,43.74,78669.0,38.9555,39.0001,38.9555,38.9912,78669.0
2018-06-06 12:15:00,43.73,43.78,43.72,43.76,276799.0,38.9822,39.0268,38.9733,39.009,276799.0
2018-06-06 12:20:00,43.76,43.78,43.73,43.76,82439.0,39.009,39.0268,38.9822,39.009,82439.0
2018-06-06 12:25:00,43.76,43.82,43.75,43.8,201575.0,39.009,39.0625,39.0001,39.0446,201575.0
2018-06-06 12:30:00,43.79,43.82,43.79,43.8,72018.0,39.0357,39.0625,39.0357,39.0446,72018.0
2018-06-06 12:35:00,43.8,43.81,43.79,43.8,85706.0,39.0446,39.0536,39.0357,39.0446,85706.0
2018-06-06 12:40:00,43.8,43.8,43.78,43.79,66090.0,39.0446,39.0446,39.0268,39.0357,66090.0
2018-06-06 12:45:00,43.79,43.79,43.77,43.79,82522.0,39.0357,39.0357,39.0179,39.0357,82522.0
2018-06-06 12:50:00,43.79,43.8,43.77,43.79,60087.0,39.0357,39.0446,39.0179,39.0357,60087.0
2018-06-06 12:55:00,43.79,43.81,43.78,43.8,134547.0,39.0357,39.0536,39.0268,39.0446,134547.0
2018-06-06 13:00:00,43.8,43.81,43.79,43.8,64976.0,39.0446,39.0536,39.0357,39.0446,64976.0
2018-06-06 13:05:00,43.8,43.84,43.79,43.81,67165.0,39.0446,39.0803,39.0357,39.0536,67165.0
2018-06-06 13:10:00,43.8,43.83,43.79,43.8,132194.0,39.0446,39.0714,39.0357,39.0446,132194.0
2018-06-06 13:15:00,43.79,43.81,43.78,43.8,77441.0,39.0357,39.0536,39.0268,39.0446,77441.0
2018-06-06 13:20:00,43.8,43.82,43.78,43.82,63946.0,39.0446,39.0625,39.0268,39.0625,63946.0
2018-06-06 13:25:00,43.82,43.82,43.78,43.8,50554.0,39.0625,39.0625,39.0268,39.0446,50554.0
2018-06-06 13:30:00,43.8,43.82,43.79,43.81,63871.0,39.0446,39.0625,39.0357,39.0536,63871.0
2018-06-06 13:35:00,43.8,43.82,43.78,43.8,36745.0,39.0446,39.0625,39.0268,39.0446,36745.0
2018-06-06 13:40:00,43.8,43.82,43.79,43.79,33548.0,39.0446,39.0625,39.0357,39.0357,33548.0
2018-06-06 13:45:00,43.79,43.81,43.79,43.79,31108.0,39.0357,39.0536,39.0357,39.0357,31108.0
2018-06-06 13:50:00,43.8,43.82,43.79,43.82,33247.0,39.0446,39.0625,39.0357,39.0625,33247.0
2018-06-06 13:55:00,43.82,43.82,43.78,43.8,42707.0,39.0625,39.0625,39.0268,39.0446,42707.0
2018-06-06 14:00:00,43.8,43.82,43.79,43.82,53749.0,39.0446,39.0625,39.0357,39.0625,53749.0
2018-06-06 14:05:00,43.82,43.82,43.8,43.81,74475.0,39.0625,39.0625,39.0446,39.0536,74475.0
2018-06-06 14:10:00,43.82,43.82,43.8,43.82,45370.0,39.0625,39.0625,39.0446,39.0625,45370.0
2018-06-06 14:15:00,43.82,43.82,43.81,43.82,232707.0,39.0625,39.0625,39.0536,39.0625,232707.0
2018-06-06 14:20:00,43.82,43.82,43.81,43.82,64606.0,39.0625,39.0625,39.0536,39.0625,64606.0
2018-06-06 14:25:00,43.82,43.82,43.79,43.82,70494.0,39.0625,39.0625,39.0357,39.0625,70494.0
2018-06-06 14:30:00,43.81,43.82,43.79,43.8,42672.0,39.0536,39.0625,39.0357,39.0446,42672.0
2018-06-06 14:35:00,43.8,43.82,43.79,43.82,216938.0,39.0446,39.0625,39.0357,39.0625,216938.0
2018-06-06 14:40:00,43.82,43.93,43.81,43.91,393246.0,39.0625,39.1605,39.0536,39.1427,393246.0
2018-06-06 14:45:00,43.92,44.0,43.92,43.97,139172.0,39.1516,39.2229,39.1516,39.1962,139172.0
2018-06-06 14:50:00,43.96,43.97,43.88,43.9,68595.0,39.1873,39.1962,39.116,39.1338,68595.0
2018-06-06 14:55:00,43.9,43.93,43.89,43.9,47223.0,39.1338,39.1605,39.1249,39.1338,47223.0
2018-06-06 15:00:00,43.9,43.94,43.89,43.91,64445.0,39.1338,39.1694,39.1249,39.1427,64445.0
2018-06-06 15:05:00,43.91,43.93,43.87,43.89,143617.0,39.1427,39.1605,39.107,39.1249,143617.0
2018-06-06 15:10:00,43.88,43.91,43.85,43.87,149649.0,39.116,39.1427,39.0892,39.107,149649.0
2018-06-06 15:15:00,43.87,43.9,43.85,43.87,130049.0,39.107,39.1338,39.0892,39.107,130049.0
2018-06-06 15:20:00,43.87,43.88,43.83,43.84,131967.0,39.107,39.116,39.0714,39.0803,131967.0
2018-06-06 15:25:00,43.84,43.84,43.79,43.8,167390.0,39.0803,39.0803,39.0357,39.0446,167390.0
2018-06-06 15:30:00,43.8,43.85,43.78,43.79,186782.0,39.0446,39.0892,39.0268,39.0357,186782.0
2018-06-06 15:35:00,43.79,43.81,43.77,43.79,148570.0,39.0357,39.0536,39.0179,39.0357,148570.0
2018-06-06 15:40:00,43.79,43.8,43.78,43.78,250419.0,39.0357,39.0446,39.0268,39.0268,250419.0
2018-06-06 15:45:00,43.78,43.83,43.73,43.83,567136.0,39.0268,39.0714,38.9822,39.0714,567136.0
2018-06-06 15:50:00,43.83,43.84,43.79,43.83,246113.0,39.0714,39.0803,39.0357,39.0714,246113.0
2018-06-06 15:55:00,43.83,43.94,43.79,43.88,881757.0,39.0714,39.1694,39.0357,39.116,881757.0
2018-06-07 09:30:00,43.51,43.69,43.51,43.66,326329.0,39.121,39.2829,39.121,39.2559,326329.0
2018-06-07 09:35:00,43.66,43.77,43.65,43.75,198445.0,39.2559,39.3548,39.2469,39.3368,198445.0
2018-06-07 09:40:00,43.74,43.78,43.69,43.75,182169.0,39.3278,39.3638,39.2829,39.3368,182169.0
2018-06-07 09:45:00,43.75,43.81,43.74,43.8,159260.0,39.3368,39.3908,39.3278,39.3818,159260.0
2018-06-07 09:50:00,43.8,43.93,43.78,43.93,220793.0,39.3818,39.4987,39.3638,39.4987,220793.0
2018-06-07 09:55:00,43.93,43.96,43.89,43.92,227246.0,39.4987,39.5256,39.4627,39.4897,227246.0
2018-06-07 10:00:00,43.91,44.14,43.9,44.01,637407.0,39.4807,39.6875,39.4717,39.5706,637407.0
2018-06-07 10:05:00,44.02,44.02,43.85,43.89,228926.0,39.5796,39.5796,39.4267,39.4627,228926.0
2018-06-07 10:10:00,43.9,43.99,43.81,43.98,200664.0,39.4717,39.5526,39.3908,39.5436,200664.0
2018-06-07 10:15:00,43.98,43.99,43.89,43.94,108373.0,39.5436,39.5526,39.4627,39.5076,108373.0
2018-06-07 10:20:00,43.93,44.14,43.93,44.08,382660.0,39.4987,39.6875,39.4987,39.6335,382660.0
2018-06-07 10:25:00,44.08,44.22,44.06,44.22,218615.0,39.6335,39.7594,39.6155,39.7594,218615.0
2018-06-07 10:30:00,44.22,44.25,44.19,44.25,233218.0,39.7594,39.7864,39.7324,39.7864,233218.0
2018-06-07 10:35:00,44.24,44.25,44.14,44.21,228209.0,39.7774,39.7864,39.6875,39.7504,228209.0
2018-06-07 10:40:00,44.2,44.29,44.18,44.26,215946.0,39.7414,39.8223,39.7234,39.7954,215946.0
2018-06-07 10:45:00,44.26,44.3,44.23,44.26,141983.0,39.7954,39.8313,39.7684,39.7954,141983.0
2018-06-07 10:50:00,44.26,44.29,44.23,44.24,253978.0,39.7954,39.8223,39.7684,39.7774,253978.0
2018-06-07 10:55:00,44.24,44.27,44.22,44.23,121669.0,39.7774,39.8044,39.7594,39.7684,121669.0
2018-06-07 11:00:00,44.23,44.29,44.22,44.27,254384.0,39.7684,39.8223,39.7594,39.8044,254384.0
2018-06-07 11:05:00,44.27,44.28,44.24,44.27,88918.0,39.8044,39.8134,39.7774,39.8044,88918.0
2018-06-07 11:10:00,44.27,44.37,44.24,44.32,117088.0,39.8044,39.8943,39.7774,39.8493,117088.0
2018-06-07 11:15:00,44.31,44.33,44.24,44.25,165331.0,39.8403,39.8583,39.7774,39.7864,165331.0
2018-06-07 11:20:00,44.25,44.28,44.24,44.26,187754.0,39.7864,39.8134,39.7774,39.7954,187754.0
2018-06-07 11:25:00,44.27,44.29,44.23,44.25,152862.0,39.8044,39.8223,39.7684,39.7864,152862.0
2018-06-07 11:30:00,44.26,44.27,44.23,44.25,134909.0,39.7954,39.8044,39.7684,39.7864,134909.0
2018-06-07 11:35:00,44.25,44.29,44.24,44.28,90900.0,39.7864,39.8223,39.7774,39.8134,90900.0
2018-06-07 11:40:00,44.29,44.33,44.24,44.26,141505.0,39.8223,39.8583,39.7774,39.7954,141505.0
2018-06-07 11:45:00,44.27,44.27,44.23,44.26,116082.0,39.8044,39.8044,39.7684,39.7954,116082.0
2018-06-07 11:50:00,44.26,44.26,44.2,44.21,137942.0,39.7954,39.7954,39.7414,39.7504,137942.0
2018-06-07 11:55:00,44.21,44.21,44.13,44.14,228852.0,39.7504,39.7504,39.6785,39.6875,228852.0
2018-06-07 12:00:00,44.14,44.16,44.09,44.15,151447.0,39.6875,39.7055,39.6425,39.6965,151447.0
2018-06-07 12:05:00,44.16,44.2,44.12,44.16,56373.0,39.7055,39.7414,39.6695,39.7055,56373.0
2018-06-07 12:10:00,44.16,44.22,44.16,44.21,71984.0,39.7055,39.7594,39.7055,39.7504,71984.0
2018-06-07 12:15:00,44.21,44.25,44.2,44.23,84004.0,39.7504,39.7864,39.7414,39.7684,84004.0
2018-06-07 12:20:00,44.22,44.26,44.2,44.23,53677.0,39.7594,39.7954,39.7414,39.7684,53677.0
2018-06-07 12:25:00,44.24,44.26,44.22,44.23,81084.0,39.7774,39.7954,39.7594,39.7684,81084.0
2018-06-07 12:30:00,44.23,44.25,44.18,44.19,79380.0,39.7684,39.7864,39.7234,39.7324,79380.0
2018-06-07 12:35:00,44.19,44.2,44.09,44.12,86786.0,39.7324,39.7414,39.6425,39.6695,86786.0
2018-06-07 12:40:00,44.12,44.12,44.01,44.04,53437.0,39.6695,39.6695,39.5706,39.5976,53437.0
2018-06-07 12:45:00,44.04,44.05,43.91,43.92,93062.0,39.5976,39.6066,39.4807,39.4897,93062.0
2018-06-07 12:50:00,43.93,43.98,43.92,43.97,67875.0,39.4987,39.5436,39.4897,39.5346,67875.0
2018-06-07 12:55:00,43.98,44.0,43.91,43.96,97900.0,39.5436,39.5616,39.4807,39.5256,97900.0
2018-06-07 13:00:00,43.96,43.98,43.94,43.97,29266.0,39.5256,39.5436,39.5076,39.5346,29266.0
2018-06-07 13:05:00,43.98,43.98,43.91,43.91,49737.0,39.5436,39.5436,39.4807,39.4807,49737.0
2018-06-07 13:10:00,43.91,43.96,43.9,43.92,59468.0,39.4807,39.5256,39.4717,39.4897,59468.0
2018-06-07 13:15:00,43.93,43.99,43.92,43.97,209204.0,39.4987,39.5526,39.4897,39.5346,209204.0
2018-06-07 13:20:00,43.98,44.04,43.97,44.01,49963.0,39.5436,39.5976,39.5346,39.5706,49963.0
2018-06-07 13:25:00,44.02,44.02,43.93,43.93,72414.0,39.5796,39.5796,39.4987,39.4987,72414.0
2018-06-07 13:30:00,43.93,43.95,43.89,43.94,110150.0,39.4987,39.5166,39.4627,39.5076,110150.0
2018-06-07 13:35:00,43.92,43.93,43.8,43.82,171677.0,39.4897,39.4987,39.3818,39.3998,171677.0
2018-06-07 13:40:00,43.82,43.9,43.79,43.87,166404.0,39.3998,39.4717,39.3728,39.4447,166404.0
2018-06-07 13:45:00,43.88,43.92,43.87,43.92,61314.0,39.4537,39.4897,39.4447,39.4897,61314.0
2018-06-07 13:50:00,43.93,43.93,43.8,43.8,166210.0,39.4987,39.4987,39.3818,39.3818,166210.0
2018-06-07 13:55:00,43.8,43.82,43.76,43.77,71669.0,39.3818,39.3998,39.3458,39.3548,71669.0
2018-06-07 14:00:00,43.77,43.89,43.76,43.88,114916.0,39.3548,39.4627,39.3458,39.4537,114916.0
2018-06-07 14:05:00,43.87,43.9,43.85,43.88,87345.0,39.4447,39.4717,39.4267,39.4537,87345.0
2018-06-07 14:10:00,43.88,43.93,43.85,43.91,59801.0,39.4537,39.4987,39.4267,39.4807,59801.0
2018-06-07 14:15:00,43.91,43.94,43.89,43.91,57446.0,39.4807,39.5076,39.4627,39.4807,57446.0
2018-06-07 14:20:00,43.91,43.92,43.89,43.91,52767.0,39.4807,39.4897,39.4627,39.4807,52767.0
2018-06-07 14:25:00,43.9,43.9,43.82,43.85,35413.0,39.4717,39.4717,39.3998,39.4267,35413.0
2018-06-07 14:30:00,43.85,43.85,43.8,43.82,39239.0,39.4267,39.4267,39.3818,39.3998,39239.0
2018-06-07 14:35:00,43.82,43.89,43.79,43.88,54693.0,39.3998,39.4627,39.3728,39.4537,54693.0
2018-06-07 14:40:00,43.88,43.91,43.86,43.9,48240.0,39.4537,39.4807,39.4357,39.4717,48240.0
2018-06-07 14:45:00,43.9,43.92,43.89,43.91,25297.0,39.4717,39.4897,39.4627,39.4807,25297.0
2018-06-07 14:50:00,43.92,43.95,43.91,43.93,71413.0,39.4897,39.5166,39.4807,39.4987,71413.0
2018-06-07 14:55:00,43.94,43.96,43.93,43.95,41959.0,39.5076,39.5256,39.4987,39.5166,41959.0
2018-06-07 15:00:00,43.95,43.95,43.91,43.92,143815.0,39.5166,39.5166,39.4807,39.4897,143815.0
2018-06-07 15:05:00,43.92,44.04,43.92,44.01,151873.0,39.4897,39.5976,39.4897,39.5706,151873.0
2018-06-07 15:10:00,44.0,44.05,44.0,44.03,64478.0,39.5616,39.6066,39.5616,39.5886,64478.0
2018-06-07 15:15:00,44.02,44.05,44.02,44.03,63998.0,39.5796,39.6066,39.5796,39.5886,63998.0
2018-06-07 15:20:00,44.04,44.12,44.03,44.12,78683.0,39.5976,39.6695,39.5886,39.6695,78683.0
2018-06-07 15:25:00,44.11,44.13,44.08,44.1,154001.0,39.6605,39.6785,39.6335,39.6515,154001.0
2018-06-07 15:30:00,44.09,44.12,44.06,44.06,105580.0,39.6425,39.6695,39.6155,39.6155,105580.0
2018-06-07 15:35:00,44.06,44.09,44.05,44.08,154350.0,39.6155,39.6425,39.6066,39.6335,154350.0
2018-06-07 15:40:00,44.08,44.1,44.05,44.08,288120.0,39.6335,39.6515,39.6066,39.6335,288120.0
2018-06-07 15:45:00,44.06,44.07,43.98,44.0,279024.0,39.6155,39.6245,39.5436,39.5616,279024.0
2018-06-07 15:50:00,44.0,44.04,43.99,44.02,427461.0,39.5616,39.5976,39.5526,39.5796,427461.0
2018-06-07 15:55:00,44.01,44.02,43.86,44.0,958609.0,39.5706,39.5796,39.4357,39.5616,958609.0
2018-06-08 09:30:00,43.98,44.07,43.92,44.03,140630.0,39.5436,39.6245,39.4897,39.5886,140630.0
2018-06-08 09:35:00,44.03,44.12,43.99,44.07,94946.0,39.5886,39.6695,39.5526,39.6245,94946.0
2018-06-08 09:40:00,44.07,44.12,44.02,44.08,120411.0,39.6245,39.6695,39.5796,39.6335,120411.0
2018-06-08 09:45:00,44.07,44.16,44.05,44.15,130297.0,39.6245,39.7055,39.6066,39.6965,130297.0
2018-06-08 09:50:00,44.15,44.2,44.13,44.2,177740.0,39.6965,39.7414,39.6785,39.7414,177740.0
2018-06-08 09:55:00,44.19,44.33,44.17,44.33,161230.0,39.7324,39.8583,39.7144,39.8583,161230.0
2018-06-08 10:00:00,44.32,44.32,44.14,44.17,198104.0,39.8493,39.8493,39.6875,39.7144,198104.0
2018-06-08 10:05:00,44.18,44.21,44.14,44.17,203849.0,39.7234,39.7504,39.6875,39.7144,203849.0
2018-06-08 10:10:00,44.18,44.22,44.14,44.14,140146.0,39.7234,39.7594,39.6875,39.6875,140146.0
2018-06-08 10:15:00,44.14,44.16,44.09,44.12,105004.0,39.6875,39.7055,39.6425,39.6695,105004.0
2018-06-08 10:20:00,44.12,44.16,44.1,44.16,53980.0,39.6695,39.7055,39.6515,39.7055,53980.0
2018-06-08 10:25:00,44.16,44.18,44.13,44.15,57365.0,39.7055,39.7234,39.6785,39.6965,57365.0
2018-06-08 10:30:00,44.15,44.22,44.14,44.18,82198.0,39.6965,39.7594,39.6875,39.7234,82198.0
2018-06-08 10:35:00,44.17,44.22,44.15,44.2,75780.0,39.7144,39.7594,39.6965,39.7414,75780.0
2018-06-08 10:40:00,44.2,44.2,44.14,44.14,75743.0,39.7414,39.7414,39.6875,39.6875,75743.0
2018-06-08 10:45:00,44.14,44.15,44.13,44.14,112739.0,39.6875,39.6965,39.6785,39.6875,112739.0
2018-06-08 10:50:00,44.14,44.2,44.14,44.17,120689.0,39.6875,39.7414,39.6875,39.7144,120689.0
2018-06-08 10:55:00,44.18,44.22,44.16,44.2,101184.0,39.7234,39.7594,39.7055,39.7414,101184.0
2018-06-08 11:00:00,44.2,44.2,44.14,44.18,93486.0,39.7414,39.7414,39.6875,39.7234,93486.0
2018-06-08 11:05:00,44.17,44.2,44.16,44.17,51381.0,39.7144,39.7414,39.7055,39.7144,51381.0
2018-06-08 11:10:00,44.18,44.21,44.16,44.17,93927.0,39.7234,39.7504,39.7055,39.7144,93927.0
2018-06-08 11:15:00,44.18,44.2,44.16,44.17,70304.0,39.7234,39.7414,39.7055,39.7144,70304.0
2018-06-08 11:20:00,44.18,44.19,44.16,44.17,82169.0,39.7234,39.7324,39.7055,39.7144,82169.0
2018-06-08 11:25:00,44.16,44.18,44.15,44.16,73824.0,39.7055,39.7234,39.6965,39.7055,73824.0
2018-06-08 11:30:00,44.16,44.17,44.12,44.14,109729.0,39.7055,39.7144,39.6695,39.6875,109729.0
2018-06-08 11:35:00,44.15,44.17,44.13,44.16,62259.0,39.6965,39.7144,39.6785,39.7055,62259.0
2018-06-08 11:40:00,44.16,44.21,44.14,44.19,59987.0,39.7055,39.7504,39.6875,39.7324,59987.0
2018-06-08 11:45:00,44.19,44.2,44.15,44.16,88492.0,39.7324,39.7414,39.6965,39.7055,88492.0
2018-06-08 11:50:00,44.16,44.16,44.11,44.14,75474.0,39.7055,39.7055,39.6605,39.6875,75474.0
2018-06-08 11:55:00,44.14,44.16,44.12,44.13,52978.0,39.6875,39.7055,39.6695,39.6785,52978.0
2018-06-08 12:00:00,44.14,44.15,44.12,44.15,37531.0,39.6875,39.6965,39.6695,39.6965,37531.0
2018-06-08 12:05:00,44.15,44.16,44.1,44.14,71933.0,39.6965,39.7055,39.6515,39.6875,71933.0
2018-06-08 12:10:00,44.14,44.16,44.11,44.16,44861.0,39.6875,39.7055,39.6605,39.7055,44861.0
2018-06-08 12:15:00,44.16,44.17,44.14,44.16,41216.0,39.7055,39.7144,39.6875,39.7055,41216.0
2018-06-08 12:20:00,44.17,44.18,44.16,44.18,21737.0,39.7144,39.7234,39.7055,39.7234,21737.0
2018-06-08 12:25:00,44.18,44.26,44.16,44.26,64126.0,39.7234,39.7954,39.7055,39.7954,64126.0
2018-06-08 12:30:00,44.25,44.28,44.23,44.25,40028.0,39.7864,39.8134,39.7684,39.7864,40028.0
2018-06-08 12:35:00,44.25,44.25,44.21,44.23,41418.0,39.7864,39.7864,39.7504,39.7684,41418.0
2018-06-08 12:40:00,44.22,44.23,44.19,44.2,64940.0,39.7594,39.7684,39.7324,39.7414,64940.0
2018-06-08 12:45:00,44.21,44.22,44.18,44.19,43626.0,39.7504,39.7594,39.7234,39.7324,43626.0
2018-06-08 12:50:00,44.18,44.2,44.15,44.17,42005.0,39.7234,39.7414,39.6965,39.7144,42005.0
2018-06-08 12:55:00,44.17,44.19,44.13,44.15,59970.0,39.7144,39.7324,39.6785,39.6965,59970.0
2018-06-08 13:00:00,44.15,44.17,44.12,44.14,58413.0,39.6965,39.7144,39.6695,39.6875,58413.0
2018-06-08 13:05:00,44.14,44.16,44.12,44.16,51103.0,39.6875,39.7055,39.6695,39.7055,51103.0
2018-06-08 13:10:00,44.16,44.19,44.14,44.19,36551.0,39.7055,39.7324,39.6875,39.7324,36551.0
2018-06-08 13:15:00,44.2,44.23,44.19,44.22,31132.0,39.7414,39.7684,39.7324,39.7594,31132.0
2018-06-08 13:20:00,44.21,44.23,44.2,44.22,27726.0,39.7504,39.7684,39.7414,39.7594,27726.0
2018-06-08 13:25:00,44.21,44.24,44.21,44.23,43157.0,39.7504,39.7774,39.7504,39.7684,43157.0
2018-06-08 13:30:00,44.24,44.28,44.23,44.27,42666.0,39.7774,39.8134,39.7684,39.8044,42666.0
2018-06-08 13:35:00,44.28,44.29,44.24,44.26,65290.0,39.8134,39.8223,39.7774,39.7954,65290.0
2018-06-08 13:40:00,44.26,44.28,44.24,44.25,38607.0,39.7954,39.8134,39.7774,39.7864,38607.0
2018-06-08 13:45:00,44.25,44.27,44.22,44.25,38761.0,39.7864,39.8044,39.7594,39.7864,38761.0
2018-06-08 13:50:00,44.26,44.26,44.19,44.23,103111.0,39.7954,39.7954,39.7324,39.7684,103111.0
2018-06-08 13:55:00,44.22,44.23,44.17,44.18,45940.0,39.7594,39.7684,39.7144,39.7234,45940.0
2018-06-08 14:00:00,44.18,44.2,44.17,44.19,34742.0,39.7234,39.7414,39.7144,39.7324,34742.0
2018-06-08 14:05:00,44.19,44.23,44.19,44.23,29867.0,39.7324,39.7684,39.7324,39.7684,29867.0
2018-06-08 14:10:00,44.22,44.28,44.22,44.27,43295.0,39.7594,39.8134,39.7594,39.8044,43295.0
2018-06-08 14:15:00,44.28,44.28,44.24,44.25,31628.0,39.8134,39.8134,39.7774,39.7864,31628.0
2018-06-08 14:20:00,44.26,44.26,44.22,44.25,53618.0,39.7954,39.7954,39.7594,39.7864,53618.0
2018-06-08 14:25:00,44.25,44.25,44.21,44.22,30513.0,39.7864,39.7864,39.7504,39.7594,30513.0
2018-06-08 14:30:00,44.21,44.23,44.18,44.2,53508.0,39.7504,39.7684,39.7234,39.7414,53508.0
2018-06-08 14:35:00,44.2,44.21,44.17,44.19,41828.0,39.7414,39.7504,39.7144,39.7324,41828.0
2018-06-08 14:40:00,44.19,44.25,44.18,44.24,52779.0,39.7324,39.7864,39.7234,39.7774,52779.0
2018-06-08 14:45:00,44.24,44.24,44.21,44.23,27913.0,39.7774,39.7774,39.7504,39.7684,27913.0
2018-06-08 14:50:00,44.22,44.24,44.21,44.23,38148.0,39.7594,39.7774,39.7504,39.7684,38148.0
2018-06-08 14:55:00,44.23,44.23,44.21,44.22,37995.0,39.7684,39.7684,39.7504,39.7594,37995.0
2018-06-08 15:00:00,44.22,44.23,44.19,44.2,33221.0,39.7594,39.7684,39.7324,39.7414,33221.0
2018-06-08 15:05:00,44.2,44.23,44.19,44.23,45531.0,39.7414,39.7684,39.7324,39.7684,45531.0
2018-06-08 15:10:00,44.22,44.25,44.22,44.25,110627.0,39.7594,39.7864,39.7594,39.7864,110627.0
2018-06-08 15:15:00,44.24,44.25,44.17,44.18,89010.0,39.7774,39.7864,39.7144,39.7234,89010.0
2018-06-08 15:20:00,44.19,44.25,44.18,44.24,54539.0,39.7324,39.7864,39.7234,39.7774,54539.0
2018-06-08 15:25:00,44.24,44.25,44.24,44.25,52161.0,39.7774,39.7864,39.7774,39.7864,52161.0
2018-06-08 15:30:00,44.24,44.25,44.2,44.23,82008.0,39.7774,39.7864,39.7414,39.7684,82008.0
2018-06-08 15:35:00,44.23,44.26,44.22,44.25,64385.0,39.7684,39.7954,39.7594,39.7864,64385.0
2018-06-08 15:40:00,44.24,44.25,44.16,44.19,198472.0,39.7774,39.7864,39.7055,39.7324,198472.0
2018-06-08 15:45:00,44.18,44.19,44.13,44.14,131663.0,39.7234,39.7324,39.6785,39.6875,131663.0
2018-06-08 15:50:00,44.14,44.18,44.13,44.16,143627.0,39.6875,39.7234,39.6785,39.7055,143627.0
2018-06-08 15:55:00,44.16,44.27,44.15,44.25,623976.0,39.7055,39.8044,39.6965,39.7864,623976.0
2018-06-11 09:30:00,44.3,44.53,44.29,44.46,243981.0,39.8313,40.0381,39.8223,39.9752,243981.0
2018-06-11 09:35:00,44.47,44.52,44.42,44.47,104678.0,39.9842,40.0291,39.9392,39.9842,104678.0
2018-06-11 09:40:00,44.48,44.59,44.48,44.58,135279.0,39.9932,40.0921,39.9932,40.0831,135279.0
2018-06-11 09:45:00,44.57,44.58,44.48,44.55,97404.0,40.0741,40.0831,39.9932,40.0561,97404.0
2018-06-11 09:50:00,44.55,44.65,44.52,44.64,123098.0,40.0561,40.146,40.0291,40.137,123098.0
2018-06-11 09:55:00,44.64,44.67,44.58,44.59,119017.0,40.137,40.164,40.0831,40.0921,119017.0
2018-06-11 10:00:00,44.59,44.61,44.56,44.57,67325.0,40.0921,40.1101,40.0651,40.0741,67325.0
2018-06-11 10:05:00,44.57,44.83,44.56,44.81,250611.0,40.0741,40.3079,40.0651,40.2899,250611.0
2018-06-11 10:10:00,44.82,44.84,44.73,44.75,95084.0,40.2989,40.3169,40.218,40.2359,95084.0
2018-06-11 10:15:00,44.75,44.82,44.74,44.79,76125.0,40.2359,40.2989,40.227,40.2719,76125.0
2018-06-11 10:20:00,44.8,44.84,44.78,44.83,107681.0,40.2809,40.3169,40.2629,40.3079,107681.0
2018-06-11 10:25:00,44.82,44.89,44.81,44.82,117059.0,40.2989,40.3618,40.2899,40.2989,117059.0
2018-06-11 10:30:00,44.82,44.86,44.8,44.83,206794.0,40.2989,40.3348,40.2809,40.3079,206794.0
2018-06-11 10:35:00,44.84,44.85,44.77,44.82,143045.0,40.3169,40.3259,40.2539,40.2989,143045.0
2018-06-11 10:40:00,44.82,44.83,44.78,44.8,230593.0,40.2989,40.3079,40.2629,40.2809,230593.0
2018-06-11 10:45:00,44.8,44.81,44.76,44.76,127520.0,40.2809,40.2899,40.2449,40.2449,127520.0
2018-06-11 10:50:00,44.77,44.8,44.75,44.8,198416.0,40.2539,40.2809,40.2359,40.2809,198416.0
2018-06-11 10:55:00,44.79,44.86,44.78,44.85,230642.0,40.2719,40.3348,40.2629,40.3259,230642.0
2018-06-11 11:00:00,44.85,44.86,44.78,44.8,134950.0,40.3259,40.3348,40.2629,40.2809,134950.0
2018-06-11 11:05:00,44.79,44.82,44.77,44.8,233449.0,40.2719,40.2989,40.2539,40.2809,233449.0
2018-06-11 11:10:00,44.8,44.81,44.74,44.77,143730.0,40.2809,40.2899,40.227,40.2539,143730.0
2018-06-11 11:15:00,44.79,44.81,44.76,44.8,143751.0,40.2719,40.2899,40.2449,40.2809,143751.0
2018-06-11 11:20:00,44.8,44.82,44.78,44.8,89279.0,40.2809,40.2989,40.2629,40.2809,89279.0
2018-06-11 11:25:00,44.8,44.81,44.78,44.79,99406.0,40.2809,40.2899,40.2629,40.2719,99406.0
2018-06-11 11:30:00,44.79,44.81,44.78,44.8,41253.0,40.2719,40.2899,40.2629,40.2809,41253.0
2018-06-11 11:35:00,44.8,44.81,44.79,44.81,79113.0,40.2809,40.2899,40.2719,40.2899,79113.0
2018-06-11 11:40:00,44.8,44.84,44.77,44.83,93536.0,40.2809,40.3169,40.2539,40.3079,93536.0
2018-06-11 11:45:00,44.82,44.84,44.79,44.8,61322.0,40.2989,40.3169,40.2719,40.2809,61322.0
2018-06-11 11:50:00,44.8,44.87,44.79,44.86,251949.0,40.2809,40.3438,40.2719,40.3348,251949.0
2018-06-11 11:55:00,44.86,44.88,44.84,44.86,83683.0,40.3348,40.3528,40.3169,40.3348,83683.0
2018-06-11 12:00:00,44.87,44.87,44.81,44.82,43996.0,40.3438,40.3438,40.2899,40.2989,43996.0
2018-06-11 12:05:00,44.82,44.84,44.79,44.8,52345.0,40.2989,40.3169,40.2719,40.2809,52345.0
2018-06-11 12:10:00,44.8,44.83,44.79,44.82,43594.0,40.2809,40.3079,40.2719,40.2989,43594.0
2018-06-11 12:15:00,44.82,44.87,44.82,44.84,36214.0,40.2989,40.3438,40.2989,40.3169,36214.0
2018-06-11 12:20:00,44.85,44.85,44.84,44.84,18532.0,40.3259,40.3259,40.3169,40.3169,18532.0
2018-06-11 12:25:00,44.84,44.85,44.83,44.84,33431.0,40.3169,40.3259,40.3079,40.3169,33431.0
2018-06-11 12:30:00,44.84,44.85,44.83,44.84,17826.0,40.3169,40.3259,40.3079,40.3169,17826.0
2018-06-11 12:35:00,44.83,44.84,44.8,44.82,41722.0,40.3079,40.3169,40.2809,40.2989,41722.0
2018-06-11 12:40:00,44.83,44.83,44.79,44.8,47047.0,40.3079,40.3079,40.2719,40.2809,47047.0
2018-06-11 12:45:00,44.79,44.82,44.78,44.8,85486.0,40.2719,40.2989,40.2629,40.2809,85486.0
2018-06-11 12:50:00,44.8,44.82,44.77,44.78,59389.0,40.2809,40.2989,40.2539,40.2629,59389.0
2018-06-11 12:55:00,44.77,44.81,44.76,44.8,66354.0,40.2539,40.2899,40.2449,40.2809,66354.0
2018-06-11 13:00:00,44.8,44.81,44.78,44.8,53490.0,40.2809,40.2899,40.2629,40.2809,53490.0
2018-06-11 13:05:00,44.8,44.8,44.77,44.79,65133.0,40.2809,40.2809,40.2539,40.2719,65133.0
2018-06-11 13:10:00,44.78,44.81,44.78,44.8,103726.0,40.2629,40.2899,40.2629,40.2809,103726.0
2018-06-11 13:15:00,44.8,44.82,44.78,44.8,72971.0,40.2809,40.2989,40.2629,40.2809,72971.0
2018-06-11 13:20:00,44.8,44.81,44.79,44.81,46667.0,40.2809,40.2899,40.2719,40.2899,46667.0
2018-06-11 13:25:00,44.81,44.81,44.79,44.8,47115.0,40.2899,40.2899,40.2719,40.2809,47115.0
2018-06-11 13:30:00,44.8,44.8,44.79,44.79,104454.0,40.2809,40.2809,40.2719,40.2719,104454.0
2018-06-11 13:35:00,44.79,44.83,44.79,44.82,59113.0,40.2719,40.3079,40.2719,40.2989,59113.0
2018-06-11 13:40:00,44.82,44.83,44.8,44.83,60002.0,40.2989,40.3079,40.2809,40.3079,60002.0
2018-06-11 13:45:00,44.83,44.86,44.82,44.85,58127.0,40.3079,40.3348,40.2989,40.3259,58127.0
2018-06-11 13:50:00,44.85,44.88,44.79,44.8,119328.0,40.3259,40.3528,40.2719,40.2809,119328.0
2018-06-11 13:55:00,44.81,44.83,44.8,44.83,86507.0,40.2899,40.3079,40.2809,40.3079,86507.0
2018-06-11 14:00:00,44.83,44.84,44.82,44.83,41158.0,40.3079,40.3169,40.2989,40.3079,41158.0
2018-06-11 14:05:00,44.83,44.83,44.8,44.8,70185.0,40.3079,40.3079,40.2809,40.2809,70185.0
2018-06-11 14:10:00,44.8,44.83,44.8,44.83,63565.0,40.2809,40.3079,40.2809,40.3079,63565.0
2018-06-11 14:15:00,44.83,44.85,44.82,44.84,79030.0,40.3079,40.3259,40.2989,40.3169,79030.0
2018-06-11 14:20:00,44.84,44.85,44.81,44.81,37401.0,40.3169,40.3259,40.2899,40.2899,37401.0
2018-06-11 14:25:00,44.83,44.84,44.79,44.79,66885.0,40.3079,40.3169,40.2719,40.2719,66885.0
2018-06-11 14:30:00,44.79,44.83,44.78,44.82,145250.0,40.2719,40.3079,40.2629,40.2989,145250.0
2018-06-11 14:35:00,44.82,44.83,44.81,44.81,35054.0,40.2989,40.3079,40.2899,40.2899,35054.0
2018-06-11 14:40:00,44.81,44.82,44.79,44.81,47832.0,40.2899,40.2989,40.2719,40.2899,47832.0
2018-06-11 14:45:00,44.8,44.82,44.8,44.82,35673.0,40.2809,40.2989,40.2809,40.2989,35673.0
2018-06-11 14:50:00,44.82,44.82,44.8,44.8,32812.0,40.2989,40.2989,40.2809,40.2809,32812.0
2018-06-11 14:55:00,44.8,44.86,44.8,44.84,63142.0,40.2809,40.3348,40.2809,40.3169,63142.0
2018-06-11 15:00:00,44.84,44.84,44.83,44.84,18416.0,40.3169,40.3169,40.3079,40.3169,18416.0
2018-06-11 15:05:00,44.84,44.86,44.83,44.86,34005.0,40.3169,40.3348,40.3079,40.3348,34005.0
2018-06-11 15:10:00,44.86,44.87,44.85,44.86,40722.0,40.3348,40.3438,40.3259,40.3348,40722.0
2018-06-11 15:15:00,44.85,44.86,44.84,44.84,30786.0,40.3259,40.3348,40.3169,40.3169,30786.0
2018-06-11 15:20:00,44.84,44.86,44.8,44.82,77026.0,40.3169,40.3348,40.2809,40.2989,77026.0
2018-06-11 15:25:00,44.82,44.83,44.81,44.83,40278.0,40.2989,40.3079,40.2899,40.3079,40278.0
2018-06-11 15:30:00,44.83,44.84,44.8,44.84,83513.0,40.3079,40.3169,40.2809,40.3169,83513.0
2018-06-11 15:35:00,44.83,44.84,44.8,44.8,66775.0,40.3079,40.3169,40.2809,40.2809,66775.0
2018-06-11 15:40:00,44.8,44.83,44.79,44.79,155053.0,40.2809,40.3079,40.2719,40.2719,155053.0
2018-06-11 15:45:00,44.8,44.83,44.79,44.81,246626.0,40.2809,40.3079,40.2719,40.2899,246626.0
2018-06-11 15:50:00,44.81,44.81,44.73,44.73,280043.0,40.2899,40.2899,40.218,40.218,280043.0
2018-06-11 15:55:00,44.73,44.85,44.71,44.85,1203810.0,40.218,40.3259,40.2,40.3259,1203810.0
2018-06-12 09:30:00,44.86,44.95,44.84,44.91,177127.0,40.3348,40.4158,40.3169,40.3798,177127.0
2018-06-12 09:35:00,44.91,44.94,44.82,44.88,122081.0,40.3798,40.4068,40.2989,40.3528,122081.0
2018-06-12 09:40:00,44.87,44.87,44.61,44.67,139730.0,40.3438,40.3438,40.1101,40.164,139730.0
2018-06-12 09:45:00,44.67,44.83,44.66,44.72,164112.0,40.164,40.3079,40.155,40.209,164112.0
2018-06-12 09:50:00,44.72,44.74,44.66,44.73,70941.0,40.209,40.227,40.155,40.218,70941.0
2018-06-12 09:55:00,44.74,44.78,44.7,44.71,109304.0,40.227,40.2629,40.191,40.2,109304.0
2018-06-12 10:00:00,44.71,44.82,44.69,44.81,62895.0,40.2,40.2989,40.182,40.2899,62895.0
2018-06-12 10:05:00,44.81,44.82,44.75,44.82,44999.0,40.2899,40.2989,40.2359,40.2989,44999.0
2018-06-12 10:10:00,44.82,44.85,44.79,44.8,62791.0,40.2989,40.3259,40.2719,40.2809,62791.0
2018-06-12 10:15:00,44.8,44.82,44.79,44.8,168240.0,40.2809,40.2989,40.2719,40.2809,168240.0
2018-06-12 10:20:00,44.8,44.84,44.76,44.8,100406.0,40.2809,40.3169,40.2449,40.2809,100406.0
2018-06-12 10:25:00,44.82,44.82,44.78,44.82,126525.0,40.2989,40.2989,40.2629,40.2989,126525.0
2018-06-12 10:30:00,44.81,44.85,44.78,44.8,86763.0,40.2899,40.3259,40.2629,40.2809,86763.0
2018-06-12 10:35:00,44.8,44.8,44.73,44.79,81820.0,40.2809,40.2809,40.218,40.2719,81820.0
2018-06-12 10:40:00,44.8,44.82,44.79,44.8,52392.0,40.2809,40.2989,40.2719,40.2809,52392.0
2018-06-12 10:45:00,44.8,44.82,44.76,44.77,113376.0,40.2809,40.2989,40.2449,40.2539,113376.0
2018-06-12 10:50:00,44.77,44.79,44.7,44.71,151564.0,40.2539,40.2719,40.191,40.2,151564.0
2018-06-12 10:55:00,44.7,44.71,44.63,44.71,62521.0,40.191,40.2,40.128,40.2,62521.0
2018-06-12 11:00:00,44.71,44.74,44.7,44.73,62517.0,40.2,40.227,40.191,40.218,62517.0
2018-06-12 11:05:00,44.73,44.76,44.69,44.71,58359.0,40.218,40.2449,40.182,40.2,58359.0
2018-06-12 11:10:00,44.71,44.72,44.65,44.68,83669.0,40.2,40.209,40.146,40.173,83669.0
2018-06-12 11:15:00,44.68,44.68,44.64,44.66,186804.0,40.173,40.173,40.137,40.155,186804.0
2018-06-12 11:20:00,44.66,44.66,44.62,44.63,131259.0,40.155,40.155,40.1191,40.128,131259.0
2018-06-12 11:25:00,44.63,44.64,44.58,44.59,88187.0,40.128,40.137,40.0831,40.0921,88187.0
2018-06-12 11:30:00,44.59,44.64,44.57,44.64,73934.0,40.0921,40.137,40.0741,40.137,73934.0
2018-06-12 11:35:00,44.63,44.67,44.61,44.66,54147.0,40.128,40.164,40.1101,40.155,54147.0
2018-06-12 11:40:00,44.65,44.67,44.59,44.62,148035.0,40.146,40.164,40.0921,40.1191,148035.0
2018-06-12 11:45:00,44.62,44.63,44.58,44.62,55824.0,40.1191,40.128,40.0831,40.1191,55824.0
2018-06-12 11:50:00,44.61,44.69,44.61,44.68,27001.0,40.1101,40.182,40.1101,40.173,27001.0
2018-06-12 11:55:00,44.68,44.7,44.65,44.68,30557.0,40.173,40.191,40.146,40.173,30557.0
2018-06-12 12:00:00,44.68,44.69,44.67,44.68,40204.0,40.173,40.182,40.164,40.173,40204.0
2018-06-12 12:05:00,44.68,44.69,44.65,44.66,33520.0,40.173,40.182,40.146,40.155,33520.0
2018-06-12 12:10:00,44.66,44.69,44.65,44.66,47683.0,40.155,40.182,40.146,40.155,47683.0
2018-06-12 12:15:00,44.67,44.67,44.64,44.65,47614.0,40.164,40.164,40.137,40.146,47614.0
2018-06-12 12:20:00,44.65,44.66,44.64,44.66,28841.0,40.146,40.155,40.137,40.155,28841.0
2018-06-12 12:25:00,44.66,44.68,44.64,44.65,54944.0,40.155,40.173,40.137,40.146,54944.0
2018-06-12 12:30:00,44.66,44.69,44.65,44.66,53387.0,40.155,40.182,40.146,40.155,53387.0
2018-06-12 12:35:00,44.66,44.67,44.63,44.63,41188.0,40.155,40.164,40.128,40.128,41188.0
2018-06-12 12:40:00,44.64,44.65,44.61,44.62,31702.0,40.137,40.146,40.1101,40.1191,31702.0
2018-06-12 12:45:00,44.62,44.63,44.6,44.62,55686.0,40.1191,40.128,40.1011,40.1191,55686.0
2018-06-12 12:50:00,44.62,44.63,44.59,44.61,97051.0,40.1191,40.128,40.0921,40.1101,97051.0
2018-06-12 12:55:00,44.61,44.62,44.6,44.61,39693.0,40.1101,40.1191,40.1011,40.1101,39693.0
2018-06-12 13:00:00,44.62,44.64,44.61,44.63,38834.0,40.1191,40.137,40.1101,40.128,38834.0
2018-06-12 13:05:00,44.62,44.64,44.6,44.62,40858.0,40.1191,40.137,40.1011,40.1191,40858.0
2018-06-12 13:10:00,44.61,44.62,44.57,44.58,51536.0,40.1101,40.1191,40.0741,40.0831,51536.0
2018-06-12 13:15:00,44.57,44.6,44.55,44.57,100790.0,40.0741,40.1011,40.0561,40.0741,100790.0
2018-06-12 13:20:00,44.57,44.59,44.55,44.58,51188.0,40.0741,40.0921,40.0561,40.0831,51188.0
2018-06-12 13:25:00,44.58,44.61,44.56,44.6,45502.0,40.0831,40.1101,40.0651,40.1011,45502.0
2018-06-12 13:30:00,44.6,44.62,44.6,44.62,40127.0,40.1011,40.1191,40.1011,40.1191,40127.0
2018-06-12 13:35:00,44.62,44.62,44.53,44.54,30863.0,40.1191,40.1191,40.0381,40.0471,30863.0
2018-06-12 13:40:00,44.55,44.56,44.46,44.47,67569.0,40.0561,40.0651,39.9752,39.9842,67569.0
2018-06-12 13:45:00,44.48,44.51,44.42,44.43,130533.0,39.9932,40.0202,39.9392,39.9482,130533.0
2018-06-12 13:50:00,44.43,44.44,44.39,44.44,69891.0,39.9482,39.9572,39.9123,39.9572,69891.0
2018-06-12 13:55:00,44.44,44.47,44.43,44.44,66620.0,39.9572,39.9842,39.9482,39.9572,66620.0
2018-06-12 14:00:00,44.45,44.45,44.39,44.41,56449.0,39.9662,39.9662,39.9123,39.9302,56449.0
2018-06-12 14:05:00,44.41,44.41,44.34,44.36,98750.0,39.9302,39.9302,39.8673,39.8853,98750.0
2018-06-12 14:10:00,44.36,44.37,44.32,44.34,77551.0,39.8853,39.8943,39.8493,39.8673,77551.0
2018-06-12 14:15:00,44.35,44.37,44.31,44.34,65510.0,39.8763,39.8943,39.8403,39.8673,65510.0
2018-06-12 14:20:00,44.33,44.34,44.28,44.3,99454.0,39.8583,39.8673,39.8134,39.8313,99454.0
2018-06-12 14:25:00,44.3,44.32,44.21,44.21,166380.0,39.8313,39.8493,39.7504,39.7504,166380.0
2018-06-12 14:30:00,44.21,44.25,44.21,44.23,106353.0,39.7504,39.7864,39.7504,39.7684,106353.0
2018-06-12 14:35:00,44.23,44.28,44.23,44.26,75317.0,39.7684,39.8134,39.7684,39.7954,75317.0
2018-06-12 14:40:00,44.27,44.28,44.25,44.26,45260.0,39.8044,39.8134,39.7864,39.7954,45260.0
2018-06-12 14:45:00,44.26,44.28,44.24,44.27,66419.0,39.7954,39.8134,39.7774,39.8044,66419.0
2018-06-12 14:50:00,44.26,44.29,44.24,44.27,77221.0,39.7954,39.8223,39.7774,39.8044,77221.0
2018-06-12 14:55:00,44.27,44.29,44.24,44.27,36445.0,39.8044,39.8223,39.7774,39.8044,36445.0
2018-06-12 15:00:00,44.27,44.31,44.26,44.28,119089.0,39.8044,39.8403,39.7954,39.8134,119089.0
2018-06-12 15:05:00,44.29,44.29,44.26,44.27,95409.0,39.8223,39.8223,39.7954,39.8044,95409.0
2018-06-12 15:10:00,44.27,44.27,44.16,44.23,276610.0,39.8044,39.8044,39.7055,39.7684,276610.0
2018-06-12 15:15:00,44.22,44.27,44.21,44.26,63933.0,39.7594,39.8044,39.7504,39.7954,63933.0
2018-06-12 15:20:00,44.26,44.3,44.25,44.27,123852.0,39.7954,39.8313,39.7864,39.8044,123852.0
2018-06-12 15:25:00,44.27,44.27,44.2,44.2,162993.0,39.8044,39.8044,39.7414,39.7414,162993.0
2018-06-12 15:30:00,44.21,44.26,44.2,44.25,145818.0,39.7504,39.7954,39.7414,39.7864,145818.0
2018-06-12 15:35:00,44.25,44.29,44.22,44.24,114049.0,39.7864,39.8223,39.7594,39.7774,114049.0
2018-06-12 15:40:00,44.24,44.28,44.24,44.27,152495.0,39.7774,39.8134,39.7774,39.8044,152495.0
2018-06-12 15:45:00,44.28,44.28,44.27,44.28,87832.0,39.8134,39.8134,39.8044,39.8134,87832.0
2018-06-12 15:50:00,44.28,44.3,44.24,44.25,240767.0,39.8134,39.8313,39.7774,39.7864,240767.0
2018-06-12 15:55:00,44.25,44.26,44.19,44.2,516293.0,39.7864,39.7954,39.7324,39.7414,516293.0
2018-06-13 09:30:00,44.12,44.21,44.06,44.1,228938.0,39.6695,39.7504,39.6155,39.6515,228938.0
2018-06-13 09:35:00,44.1,44.14,44.06,44.11,135278.0,39.6515,39.6875,39.6155,39.6605,135278.0
2018-06-13 09:40:00,44.12,44.12,43.97,44.02,204512.0,39.6695,39.6695,39.5346,39.5796,204512.0
2018-06-13 09:45:00,44.03,44.1,43.97,44.09,146862.0,39.5886,39.6515,39.5346,39.6425,146862.0
2018-06-13 09:50:00,44.1,44.1,43.87,43.92,161766.0,39.6515,39.6515,39.4447,39.4897,161766.0
2018-06-13 09:55:00,43.91,43.99,43.86,43.94,146639.0,39.4807,39.5526,39.4357,39.5076,146639.0
2018-06-13 10:00:00,43.95,43.97,43.92,43.93,110781.0,39.5166,39.5346,39.4897,39.4987,110781.0
2018-06-13 10:05:00,43.93,43.96,43.91,43.91,168277.0,39.4987,39.5256,39.4807,39.4807,168277.0
2018-06-13 10:10:00,43.91,43.91,43.83,43.85,126403.0,39.4807,39.4807,39.4087,39.4267,126403.0
2018-06-13 10:15:00,43.85,43.89,43.85,43.88,65796.0,39.4267,39.4627,39.4267,39.4537,65796.0
2018-06-13 10:20:00,43.89,43.96,43.87,43.95,101964.0,39.4627,39.5256,39.4447,39.5166,101964.0
2018-06-13 10:25:00,43.95,43.98,43.94,43.98,55855.0,39.5166,39.5436,39.5076,39.5436,55855.0
2018-06-13 10:30:00,43.98,44.06,43.98,44.05,83375.0,39.5436,39.6155,39.5436,39.6066,83375.0
2018-06-13 10:35:00,44.05,44.25,44.04,44.22,232786.0,39.6066,39.7864,39.5976,39.7594,232786.0
2018-06-13 10:40:00,44.22,44.28,44.15,44.16,171367.0,39.7594,39.8134,39.6965,39.7055,171367.0
2018-06-13 10:45:00,44.16,44.22,44.15,44.2,55291.0,39.7055,39.7594,39.6965,39.7414,55291.0
2018-06-13 10:50:00,44.21,44.23,44.2,44.23,39544.0,39.7504,39.7684,39.7414,39.7684,39544.0
2018-06-13 10:55:00,44.23,44.27,44.22,44.26,45554.0,39.7684,39.8044,39.7594,39.7954,45554.0
2018-06-13 11:00:00,44.27,44.33,44.26,44.32,111692.0,39.8044,39.8583,39.7954,39.8493,111692.0
2018-06-13 11:05:00,44.32,44.34,44.27,44.31,93895.0,39.8493,39.8673,39.8044,39.8403,93895.0
2018-06-13 11:10:00,44.31,44.35,44.3,44.31,57158.0,39.8403,39.8763,39.8313,39.8403,57158.0
2018-06-13 11:15:00,44.32,44.34,44.29,44.31,141490.0,39.8493,39.8673,39.8223,39.8403,141490.0
2018-06-13 11:20:00,44.32,44.33,44.31,44.32,38607.0,39.8493,39.8583,39.8403,39.8493,38607.0
2018-06-13 11:25:00,44.32,44.43,44.31,44.37,127513.0,39.8493,39.9482,39.8403,39.8943,127513.0
2018-06-13 11:30:00,44.37,44.4,44.34,44.38,107749.0,39.8943,39.9212,39.8673,39.9033,107749.0
2018-06-13 11:35:00,44.38,44.39,44.31,44.31,110519.0,39.9033,39.9123,39.8403,39.8403,110519.0
2018-06-13 11:40:00,44.32,44.37,44.31,44.36,46441.0,39.8493,39.8943,39.8403,39.8853,46441.0
2018-06-13 11:45:00,44.35,44.36,44.32,44.33,32618.0,39.8763,39.8853,39.8493,39.8583,32618.0
2018-06-13 11:50:00,44.33,44.34,44.28,44.3,46588.0,39.8583,39.8673,39.8134,39.8313,46588.0
2018-06-13 11:55:00,44.3,44.32,44.29,44.3,33691.0,39.8313,39.8493,39.8223,39.8313,33691.0
2018-06-13 12:00:00,44.29,44.3,44.24,44.24,44296.0,39.8223,39.8313,39.7774,39.7774,44296.0
2018-06-13 12:05:00,44.24,44.27,44.24,44.24,32437.0,39.7774,39.8044,39.7774,39.7774,32437.0
2018-06-13 12:10:00,44.24,44.26,44.23,44.26,26030.0,39.7774,39.7954,39.7684,39.7954,26030.0
2018-06-13 12:15:00,44.27,44.29,44.26,44.26,36833.0,39.8044,39.8223,39.7954,39.7954,36833.0
2018-06-13 12:20:00,44.26,44.26,44.21,44.22,38695.0,39.7954,39.7954,39.7504,39.7594,38695.0
2018-06-13 12:25:00,44.22,44.25,44.21,44.23,39071.0,39.7594,39.7864,39.7504,39.7684,39071.0
2018-06-13 12:30:00,44.22,44.25,44.22,44.25,26207.0,39.7594,39.7864,39.7594,39.7864,26207.0
2018-06-13 12:35:00,44.25,44.31,44.24,44.31,62014.0,39.7864,39.8403,39.7774,39.8403,62014.0
2018-06-13 12:40:00,44.31,44.34,44.3,44.31,50337.0,39.8403,39.8673,39.8313,39.8403,50337.0
2018-06-13 12:45:00,44.31,44.34,44.31,44.32,54822.0,39.8403,39.8673,39.8403,39.8493,54822.0
2018-06-13 12:50:00,44.32,44.35,44.31,44.33,46178.0,39.8493,39.8763,39.8403,39.8583,46178.0
2018-06-13 12:55:00,44.33,44.36,44.32,44.34,58841.0,39.8583,39.8853,39.8493,39.8673,58841.0
2018-06-13 13:00:00,44.34,44.39,44.33,44.38,68774.0,39.8673,39.9123,39.8583,39.9033,68774.0
2018-06-13 13:05:00,44.38,44.4,44.37,44.39,88656.0,39.9033,39.9212,39.8943,39.9123,88656.0
2018-06-13 13:10:00,44.39,44.4,44.38,44.4,117448.0,39.9123,39.9212,39.9033,39.9212,117448.0
2018-06-13 13:15:00,44.4,44.4,44.37,44.38,74534.0,39.9212,39.9212,39.8943,39.9033,74534.0
2018-06-13 13:20:00,44.38,44.38,44.37,44.38,48335.0,39.9033,39.9033,39.8943,39.9033,48335.0
2018-06-13 13:25:00,44.38,44.4,44.37,44.4,38168.0,39.9033,39.9212,39.8943,39.9212,38168.0
2018-06-13 13:30:00,44.4,44.42,44.39,44.4,49576.0,39.9212,39.9392,39.9123,39.9212,49576.0
2018-06-13 13:35:00,44.4,44.42,44.38,44.4,60281.0,39.9212,39.9392,39.9033,39.9212,60281.0
2018-06-13 13:40:00,44.41,44.42,44.38,44.39,42137.0,39.9302,39.9392,39.9033,39.9123,42137.0
2018-06-13 13:45:00,44.39,44.42,44.38,44.41,36859.0,39.9123,39.9392,39.9033,39.9302,36859.0
2018-06-13 13:50:00,44.41,44.42,44.38,44.4,95870.0,39.9302,39.9392,39.9033,39.9212,95870.0
2018-06-13 13:55:00,44.4,44.42,44.39,44.41,36764.0,39.9212,39.9392,39.9123,39.9302,36764.0
2018-06-13 14:00:00,44.41,44.41,44.3,44.31,173757.0,39.9302,39.9302,39.8313,39.8403,173757.0
2018-06-13 14:05:00,44.32,44.34,44.31,44.32,135900.0,39.8493,39.8673,39.8403,39.8493,135900.0
2018-06-13 14:10:00,44.31,44.36,44.31,44.36,56608.0,39.8403,39.8853,39.8403,39.8853,56608.0
2018-06-13 14:15:00,44.35,44.38,44.34,44.34,189048.0,39.8763,39.9033,39.8673,39.8673,189048.0
2018-06-13 14:20:00,44.34,44.36,44.33,44.34,105354.0,39.8673,39.8853,39.8583,39.8673,105354.0
2018-06-13 14:25:00,44.34,44.37,44.33,44.35,146435.0,39.8673,39.8943,39.8583,39.8763,146435.0
2018-06-13 14:30:00,44.35,44.36,44.29,44.32,256025.0,39.8763,39.8853,39.8223,39.8493,256025.0
2018-06-13 14:35:00,44.32,44.32,44.28,44.31,368448.0,39.8493,39.8493,39.8134,39.8403,368448.0
2018-06-13 14:40:00,44.3,44.34,44.28,44.31,134716.0,39.8313,39.8673,39.8134,39.8403,134716.0
2018-06-13 14:45:00,44.3,44.34,44.26,44.34,111067.0,39.8313,39.8673,39.7954,39.8673,111067.0
2018-06-13 14:50:00,44.34,44.39,44.32,44.35,101649.0,39.8673,39.9123,39.8493,39.8763,101649.0
2018-06-13 14:55:00,44.34,44.37,44.32,44.34,80117.0,39.8673,39.8943,39.8493,39.8673,80117.0
2018-06-13 15:00:00,44.34,44.4,44.34,44.4,70249.0,39.8673,39.9212,39.8673,39.9212,70249.0
2018-06-13 15:05:00,44.4,44.42,44.38,44.38,69625.0,39.9212,39.9392,39.9033,39.9033,69625.0
2018-06-13 15:10:00,44.39,44.42,44.38,44.41,40020.0,39.9123,39.9392,39.9033,39.9302,40020.0
2018-06-13 15:15:00,44.41,44.45,44.39,44.41,109826.0,39.9302,39.9662,39.9123,39.9302,109826.0
2018-06-13 15:20:00,44.41,44.45,44.41,44.45,41270.0,39.9302,39.9662,39.9302,39.9662,41270.0
2018-06-13 15:25:00,44.45,44.46,44.4,44.41,121887.0,39.9662,39.9752,39.9212,39.9302,121887.0
2018-06-13 15:30:00,44.41,44.45,44.4,44.45,93637.0,39.9302,39.9662,39.9212,39.9662,93637.0
2018-06-13 15:35:00,44.45,44.45,44.42,44.45,148044.0,39.9662,39.9662,39.9392,39.9662,148044.0
2018-06-13 15:40:00,44.44,44.46,44.44,44.45,439427.0,39.9572,39.9752,39.9572,39.9662,439427.0
2018-06-13 15:45:00,44.44,44.45,44.39,44.44,320973.0,39.9572,39.9662,39.9123,39.9572,320973.0
2018-06-13 15:50:00,44.43,44.45,44.33,44.34,329467.0,39.9482,39.9662,39.8583,39.8673,329467.0
2018-06-13 15:55:00,44.34,44.45,44.27,44.44,870877.0,39.8673,39.9662,39.8044,39.9572,870877.0
2018-06-14 09:30:00,44.39,44.4,43.95,43.96,286640.0,39.9123,39.9212,39.5166,39.5256,286640.0
2018-06-14 09:35:00,43.95,44.02,43.85,43.92,163848.0,39.5166,39.5796,39.4267,39.4897,163848.0
2018-06-14 09:40:00,43.93,44.07,43.89,44.0,138420.0,39.4987,39.6245,39.4627,39.5616,138420.0
2018-06-14 09:45:00,44.0,44.08,43.98,44.06,106378.0,39.5616,39.6335,39.5436,39.6155,106378.0
2018-06-14 09:50:00,44.05,44.16,44.04,44.16,93889.0,39.6066,39.7055,39.5976,39.7055,93889.0
2018-06-14 09:55:00,44.16,44.16,44.0,44.04,99003.0,39.7055,39.7055,39.5616,39.5976,99003.0
2018-06-14 10:00:00,44.04,44.11,44.04,44.07,95560.0,39.5976,39.6605,39.5976,39.6245,95560.0
2018-06-14 10:05:00,44.07,44.11,44.03,44.05,111504.0,39.6245,39.6605,39.5886,39.6066,111504.0
2018-06-14 10:10:00,44.05,44.06,43.95,43.97,91381.0,39.6066,39.6155,39.5166,39.5346,91381.0
2018-06-14 10:15:00,43.96,44.0,43.89,43.91,85714.0,39.5256,39.5616,39.4627,39.4807,85714.0
2018-06-14 10:20:00,43.91,43.91,43.82,43.84,115870.0,39.4807,39.4807,39.3998,39.4177,115870.0
2018-06-14 10:25:00,43.84,43.91,43.82,43.83,125248.0,39.4177,39.4807,39.3998,39.4087,125248.0
2018-06-14 10:30:00,43.83,43.83,43.69,43.69,84012.0,39.4087,39.4087,39.2829,39.2829,84012.0
2018-06-14 10:35:00,43.69,43.74,43.68,43.69,112738.0,39.2829,39.3278,39.2739,39.2829,112738.0
2018-06-14 10:40:00,43.69,43.73,43.68,43.7,81325.0,39.2829,39.3188,39.2739,39.2919,81325.0
2018-06-14 10:45:00,43.7,43.74,43.7,43.73,114016.0,39.2919,39.3278,39.2919,39.3188,114016.0
2018-06-14 10:50:00,43.73,43.73,43.66,43.66,137201.0,39.3188,39.3188,39.2559,39.2559,137201.0
2018-06-14 10:55:00,43.67,43.72,43.64,43.66,147016.0,39.2649,39.3098,39.2379,39.2559,147016.0
2018-06-14 11:00:00,43.66,43.67,43.61,43.62,116248.0,39.2559,39.2649,39.2109,39.2199,116248.0
2018-06-14 11:05:00,43.63,43.64,43.6,43.61,160512.0,39.2289,39.2379,39.2019,39.2109,160512.0
2018-06-14 11:10:00,43.6,43.62,43.6,43.61,107558.0,39.2019,39.2199,39.2019,39.2109,107558.0
2018-06-14 11:15:00,43.61,43.62,43.59,43.59,147928.0,39.2109,39.2199,39.193,39.193,147928.0
2018-06-14 11:20:00,43.59,43.61,43.54,43.58,159821.0,39.193,39.2109,39.148,39.184,159821.0
2018-06-14 11:25:00,43.58,43.62,43.57,43.62,70202.0,39.184,39.2199,39.175,39.2199,70202.0
2018-06-14 11:30:00,43.62,43.62,43.58,43.59,69997.0,39.2199,39.2199,39.184,39.193,69997.0
2018-06-14 11:35:00,43.58,43.6,43.56,43.59,56076.0,39.184,39.2019,39.166,39.193,56076.0
2018-06-14 11:40:00,43.59,43.63,43.59,43.62,104820.0,39.193,39.2289,39.193,39.2199,104820.0
2018-06-14 11:45:00,43.61,43.64,43.6,43.63,52244.0,39.2109,39.2379,39.2019,39.2289,52244.0
2018-06-14 11:50:00,43.64,43.67,43.64,43.65,118910.0,39.2379,39.2649,39.2379,39.2469,118910.0
2018-06-14 11:55:00,43.65,43.65,43.57,43.58,88151.0,39.2469,39.2469,39.175,39.184,88151.0
2018-06-14 12:00:00,43.58,43.6,43.56,43.59,106600.0,39.184,39.2019,39.166,39.193,106600.0
2018-06-14 12:05:00,43.59,43.61,43.56,43.59,74323.0,39.193,39.2109,39.166,39.193,74323.0
2018-06-14 12:10:00,43.59,43.59,43.57,43.58,62866.0,39.193,39.193,39.175,39.184,62866.0
2018-06-14 12:15:00,43.58,43.6,43.53,43.53,94440.0,39.184,39.2019,39.139,39.139,94440.0
2018-06-14 12:20:00,43.53,43.54,43.46,43.48,131847.0,39.139,39.148,39.0761,39.0941,131847.0
2018-06-14 12:25:00,43.48,43.5,43.42,43.44,68850.0,39.0941,39.112,39.0401,39.0581,68850.0
2018-06-14 12:30:00,43.44,43.49,43.43,43.48,100748.0,39.0581,39.103,39.0491,39.0941,100748.0
2018-06-14 12:35:00,43.48,43.49,43.46,43.47,58373.0,39.0941,39.103,39.0761,39.0851,58373.0
2018-06-14 12:40:00,43.48,43.48,43.46,43.46,31510.0,39.0941,39.0941,39.0761,39.0761,31510.0
2018-06-14 12:45:00,43.47,43.49,43.46,43.48,69546.0,39.0851,39.103,39.0761,39.0941,69546.0
2018-06-14 12:50:00,43.48,43.5,43.43,43.44,117150.0,39.0941,39.112,39.0491,39.0581,117150.0
2018-06-14 12:55:00,43.43,43.46,43.42,43.45,78238.0,39.0491,39.0761,39.0401,39.0671,78238.0
2018-06-14 13:00:00,43.45,43.46,43.43,43.44,62478.0,39.0671,39.0761,39.0491,39.0581,62478.0
2018-06-14 13:05:00,43.44,43.48,43.42,43.47,122006.0,39.0581,39.0941,39.0401,39.0851,122006.0
2018-06-14 13:10:00,43.47,43.53,43.46,43.52,48574.0,39.0851,39.139,39.0761,39.13,48574.0
2018-06-14 13:15:00,43.52,43.57,43.51,43.56,63821.0,39.13,39.175,39.121,39.166,63821.0
2018-06-14 13:20:00,43.56,43.58,43.54,43.57,68312.0,39.166,39.184,39.148,39.175,68312.0
2018-06-14 13:25:00,43.58,43.6,43.56,43.57,78399.0,39.184,39.2019,39.166,39.175,78399.0
2018-06-14 13:30:00,43.57,43.57,43.53,43.54,44042.0,39.175,39.175,39.139,39.148,44042.0
2018-06-14 13:35:00,43.54,43.55,43.49,43.5,77373.0,39.148,39.157,39.103,39.112,77373.0
2018-06-14 13:40:00,43.5,43.51,43.48,43.51,44316.0,39.112,39.121,39.0941,39.121,44316.0
2018-06-14 13:45:00,43.51,43.52,43.5,43.52,50965.0,39.121,39.13,39.112,39.13,50965.0
2018-06-14 13:50:00,43.52,43.52,43.5,43.51,34529.0,39.13,39.13,39.112,39.121,34529.0
2018-06-14 13:55:00,43.51,43.52,43.47,43.5,79653.0,39.121,39.13,39.0851,39.112,79653.0
2018-06-14 14:00:00,43.49,43.51,43.48,43.5,72900.0,39.103,39.121,39.0941,39.112,72900.0
2018-06-14 14:05:00,43.51,43.53,43.5,43.53,40241.0,39.121,39.139,39.112,39.139,40241.0
2018-06-14 14:10:00,43.53,43.59,43.52,43.59,91808.0,39.139,39.193,39.13,39.193,91808.0
2018-06-14 14:15:00,43.58,43.59,43.55,43.57,62357.0,39.184,39.193,39.157,39.175,62357.0
2018-06-14 14:20:00,43.57,43.59,43.56,43.59,57564.0,39.175,39.193,39.166,39.193,57564.0
2018-06-14 14:25:00,43.59,43.59,43.52,43.54,77453.0,39.193,39.193,39.13,39.148,77453.0
2018-06-14 14:30:00,43.53,43.56,43.52,43.52,73064.0,39.139,39.166,39.13,39.13,73064.0
2018-06-14 14:35:00,43.51,43.51,43.46,43.48,63455.0,39.121,39.121,39.0761,39.0941,63455.0
2018-06-14 14:40:00,43.49,43.49,43.45,43.45,33388.0,39.103,39.103,39.0671,39.0671,33388.0
2018-06-14 14:45:00,43.45,43.5,43.44,43.5,98153.0,39.0671,39.112,39.0581,39.112,98153.0
2018-06-14 14:50:00,43.5,43.5,43.46,43.47,67253.0,39.112,39.112,39.0761,39.0851,67253.0
2018-06-14 14:55:00,43.46,43.47,43.45,43.47,60489.0,39.0761,39.0851,39.0671,39.0851,60489.0
2018-06-14 15:00:00,43.47,43.49,43.45,43.47,59214.0,39.0851,39.103,39.0671,39.0851,59214.0
2018-06-14 15:05:00,43.47,43.48,43.46,43.47,51229.0,39.0851,39.0941,39.0761,39.0851,51229.0
2018-06-14 15:10:00,43.46,43.47,43.43,43.44,94408.0,39.0761,39.0851,39.0491,39.0581,94408.0
2018-06-14 15:15:00,43.44,43.45,43.43,43.44,55702.0,39.0581,39.0671,39.0491,39.0581,55702.0
2018-06-14 15:20:00,43.45,43.48,43.44,43.48,82314.0,39.0671,39.0941,39.0581,39.0941,82314.0
2018-06-14 15:25:00,43.47,43.48,43.46,43.47,57467.0,39.0851,39.0941,39.0761,39.0851,57467.0
2018-06-14 15:30:00,43.47,43.48,43.45,43.48,78983.0,39.0851,39.0941,39.0671,39.0941,78983.0
2018-06-14 15:35:00,43.48,43.5,43.46,43.5,103619.0,39.0941,39.112,39.0761,39.112,103619.0
2018-06-14 15:40:00,43.5,43.52,43.49,43.52,80796.0,39.112,39.13,39.103,39.13,80796.0
2018-06-14 15:45:00,43.52,43.54,43.49,43.53,222668.0,39.13,39.148,39.103,39.139,222668.0
2018-06-14 15:50:00,43.52,43.53,43.49,43.5,283112.0,39.13,39.139,39.103,39.112,283112.0
2018-06-14 15:55:00,43.5,43.59,43.49,43.59,603652.0,39.112,39.193,39.103,39.193,603652.0
2018-06-15 09:30:00,43.28,43.34,42.97,43.09,1278735.0,38.9142,38.9682,38.6355,38.7434,1278735.0
2018-06-15 09:35:00,43.09,43.14,42.95,42.99,147013.0,38.7434,38.7883,38.6175,38.6535,147013.0
2018-06-15 09:40:00,42.99,43.22,42.91,43.19,233965.0,38.6535,38.8603,38.5815,38.8333,233965.0
2018-06-15 09:45:00,43.2,43.34,43.17,43.21,163758.0,38.8423,38.9682,38.8153,38.8513,163758.0
2018-06-15 09:50:00,43.21,43.22,43.11,43.17,117289.0,38.8513,38.8603,38.7614,38.8153,117289.0
2018-06-15 09:55:00,43.17,43.33,43.16,43.27,180431.0,38.8153,38.9592,38.8063,38.9052,180431.0
2018-06-15 10:00:00,43.28,43.3,43.22,43.28,80766.0,38.9142,38.9322,38.8603,38.9142,80766.0
2018-06-15 10:05:00,43.28,43.28,43.19,43.21,122259.0,38.9142,38.9142,38.8333,38.8513,122259.0
2018-06-15 10:10:00,43.21,43.27,43.2,43.21,104358.0,38.8513,38.9052,38.8423,38.8513,104358.0
2018-06-15 10:15:00,43.2,43.21,43.01,43.04,101511.0,38.8423,38.8513,38.6715,38.6984,101511.0
2018-06-15 10:20:00,43.05,43.11,43.03,43.03,108812.0,38.7074,38.7614,38.6894,38.6894,108812.0
2018-06-15 10:25:00,43.03,43.09,43.03,43.03,84323.0,38.6894,38.7434,38.6894,38.6894,84323.0
2018-06-15 10:30:00,43.03,43.06,42.94,42.99,137565.0,38.6894,38.7164,38.6085,38.6535,137565.0
2018-06-15 10:35:00,42.98,43.01,42.93,43.0,163906.0,38.6445,38.6715,38.5995,38.6625,163906.0
2018-06-15 10:40:00,43.0,43.04,42.95,42.97,114556.0,38.6625,38.6984,38.6175,38.6355,114556.0
2018-06-15 10:45:00,42.98,43.08,42.97,43.08,63513.0,38.6445,38.7344,38.6355,38.7344,63513.0
2018-06-15 10:50:00,43.08,43.09,43.0,43.03,109242.0,38.7344,38.7434,38.6625,38.6894,109242.0
2018-06-15 10:55:00,43.02,43.03,42.92,42.93,103706.0,38.6805,38.6894,38.5905,38.5995,103706.0
2018-06-15 11:00:00,42.92,42.98,42.9,42.97,94227.0,38.5905,38.6445,38.5726,38.6355,94227.0
2018-06-15 11:05:00,42.97,43.01,42.94,42.97,71113.0,38.6355,38.6715,38.6085,38.6355,71113.0
2018-06-15 11:10:00,42.97,43.02,42.96,42.96,48643.0,38.6355,38.6805,38.6265,38.6265,48643.0
2018-06-15 11:15:00,42.97,42.97,42.93,42.94,50976.0,38.6355,38.6355,38.5995,38.6085,50976.0
2018-06-15 11:20:00,42.94,42.95,42.87,42.89,69854.0,38.6085,38.6175,38.5456,38.5636,69854.0
2018-06-15 11:25:00,42.88,42.89,42.81,42.82,115883.0,38.5546,38.5636,38.4916,38.5006,115883.0
2018-06-15 11:30:00,42.81,42.87,42.77,42.77,69574.0,38.4916,38.5456,38.4557,38.4557,69574.0
2018-06-15 11:35:00,42.77,42.82,42.76,42.82,54621.0,38.4557,38.5006,38.4467,38.5006,54621.0
2018-06-15 11:40:00,42.82,42.88,42.8,42.87,71448.0,38.5006,38.5546,38.4826,38.5456,71448.0
2018-06-15 11:45:00,42.88,42.89,42.81,42.84,98069.0,38.5546,38.5636,38.4916,38.5186,98069.0
2018-06-15 11:50:00,42.84,42.89,42.82,42.88,46648.0,38.5186,38.5636,38.5006,38.5546,46648.0
2018-06-15 11:55:00,42.89,42.91,42.84,42.89,67449.0,38.5636,38.5815,38.5186,38.5636,67449.0
2018-06-15 12:00:00,42.89,42.92,42.87,42.88,30935.0,38.5636,38.5905,38.5456,38.5546,30935.0
2018-06-15 12:05:00,42.89,42.89,42.81,42.85,60851.0,38.5636,38.5636,38.4916,38.5276,60851.0
2018-06-15 12:10:00,42.84,42.85,42.77,42.84,46203.0,38.5186,38.5276,38.4557,38.5186,46203.0
2018-06-15 12:15:00,42.84,42.93,42.83,42.91,205956.0,38.5186,38.5995,38.5096,38.5815,205956.0
2018-06-15 12:20:00,42.91,42.95,42.87,42.89,68508.0,38.5815,38.6175,38.5456,38.5636,68508.0
2018-06-15 12:25:00,42.89,42.9,42.84,42.84,40873.0,38.5636,38.5726,38.5186,38.5186,40873.0
2018-06-15 12:30:00,42.85,42.87,42.84,42.85,31927.0,38.5276,38.5456,38.5186,38.5276,31927.0
2018-06-15 12:35:00,42.84,42.9,42.84,42.88,41033.0,38.5186,38.5726,38.5186,38.5546,41033.0
2018-06-15 12:40:00,42.88,42.94,42.87,42.89,72046.0,38.5546,38.6085,38.5456,38.5636,72046.0
2018-06-15 12:45:00,42.89,42.92,42.87,42.9,50541.0,38.5636,38.5905,38.5456,38.5726,50541.0
2018-06-15 12:50:00,42.9,42.95,42.89,42.92,55173.0,38.5726,38.6175,38.5636,38.5905,55173.0
2018-06-15 12:55:00,42.91,42.95,42.91,42.95,43524.0,38.5815,38.6175,38.5815,38.6175,43524.0
2018-06-15 13:00:00,42.95,42.97,42.91,42.96,44934.0,38.6175,38.6355,38.5815,38.6265,44934.0
2018-06-15 13:05:00,42.97,42.99,42.95,42.98,31472.0,38.6355,38.6535,38.6175,38.6445,31472.0
2018-06-15 13:10:00,42.99,43.0,42.94,42.96,97904.0,38.6535,38.6625,38.6085,38.6265,97904.0
2018-06-15 13:15:00,42.95,43.01,42.94,43.01,94617.0,38.6175,38.6715,38.6085,38.6715,94617.0
2018-06-15 13:20:00,43.0,43.03,42.97,42.97,65310.0,38.6625,38.6894,38.6355,38.6355,65310.0
2018-06-15 13:25:00,42.97,42.99,42.93,42.96,95161.0,38.6355,38.6535,38.5995,38.6265,95161.0
2018-06-15 13:30:00,42.96,42.96,42.92,42.95,56634.0,38.6265,38.6265,38.5905,38.6175,56634.0
2018-06-15 13:35:00,42.94,43.0,42.91,42.97,129051.0,38.6085,38.6625,38.5815,38.6355,129051.0
2018-06-15 13:40:00,42.97,42.98,42.94,42.96,77841.0,38.6355,38.6445,38.6085,38.6265,77841.0
2018-06-15 13:45:00,42.96,42.97,42.89,42.9,47906.0,38.6265,38.6355,38.5636,38.5726,47906.0
2018-06-15 13:50:00,42.9,42.92,42.85,42.87,46382.0,38.5726,38.5905,38.5276,38.5456,46382.0
2018-06-15 13:55:00,42.87,42.87,42.83,42.83,49951.0,38.5456,38.5456,38.5096,38.5096,49951.0
2018-06-15 14:00:00,42.84,42.91,42.83,42.88,49485.0,38.5186,38.5815,38.5096,38.5546,49485.0
2018-06-15 14:05:00,42.87,42.9,42.85,42.88,52802.0,38.5456,38.5726,38.5276,38.5546,52802.0
2018-06-15 14:10:00,42.89,42.9,42.87,42.9,67071.0,38.5636,38.5726,38.5456,38.5726,67071.0
2018-06-15 14:15:00,42.9,42.9,42.87,42.89,46498.0,38.5726,38.5726,38.5456,38.5636,46498.0
2018-06-15 14:20:00,42.88,43.01,42.88,42.98,96512.0,38.5546,38.6715,38.5546,38.6445,96512.0
2018-06-15 14:25:00,42.98,45.0,42.97,44.46,2532578.0,38.6445,40.4607,38.6355,39.9752,2532578.0
2018-06-15 14:30:00,44.45,44.53,44.02,44.25,1566705.0,39.9662,40.0381,39.5796,39.7864,1566705.0
2018-06-15 14:35:00,44.25,44.26,44.03,44.16,512890.0,39.7864,39.7954,39.5886,39.7055,512890.0
2018-06-15 14:40:00,44.16,44.33,44.02,44.16,675745.0,39.7055,39.8583,39.5796,39.7055,675745.0
2018-06-15 14:45:00,44.16,44.4,44.15,44.38,650482.0,39.7055,39.9212,39.6965,39.9033,650482.0
2018-06-15 14:50:00,44.38,44.41,44.27,44.39,661358.0,39.9033,39.9302,39.8044,39.9123,661358.0
2018-06-15 14:55:00,44.39,44.4,44.26,44.28,329759.0,39.9123,39.9212,39.7954,39.8134,329759.0
2018-06-15 15:00:00,44.29,44.3,43.96,44.0,736361.0,39.8223,39.8313,39.5256,39.5616,736361.0
2018-06-15 15:05:00,44.0,44.04,43.84,43.91,366146.0,39.5616,39.5976,39.4177,39.4807,366146.0
2018-06-15 15:10:00,43.91,43.94,43.81,43.83,237680.0,39.4807,39.5076,39.3908,39.4087,237680.0
2018-06-15 15:15:00,43.83,43.87,43.77,43.81,228424.0,39.4087,39.4447,39.3548,39.3908,228424.0
2018-06-15 15:20:00,43.81,43.85,43.76,43.82,197805.0,39.3908,39.4267,39.3458,39.3998,197805.0
2018-06-15 15:25:00,43.81,43.98,43.81,43.96,272904.0,39.3908,39.5436,39.3908,39.5256,272904.0
2018-06-15 15:30:00,43.96,43.98,43.89,43.9,234386.0,39.5256,39.5436,39.4627,39.4717,234386.0
2018-06-15 15:35:00,43.9,43.92,43.85,43.86,263028.0,39.4717,39.4897,39.4267,39.4357,263028.0
2018-06-15 15:40:00,43.86,43.9,43.82,43.83,301223.0,39.4357,39.4717,39.3998,39.4087,301223.0
2018-06-15 15:45:00,43.82,43.87,43.79,43.85,323717.0,39.3998,39.4447,39.3728,39.4267,323717.0
2018-06-15 15:50:00,43.84,43.86,43.78,43.82,600776.0,39.4177,39.4357,39.3638,39.3998,600776.0
2018-06-15 15:55:00,43.82,43.92,43.29,43.91,1409275.0,39.3998,39.4897,38.9232,39.4807,1409275.0
2018-06-18 09:30:00,43.6,43.67,43.49,43.56,376427.0,39.2019,39.2649,39.103,39.166,376427.0
2018-06-18 09:35:00,43.57,43.68,43.48,43.51,222038.0,39.175,39.2739,39.0941,39.121,222038.0
2018-06-18 09:40:00,43.5,43.52,43.36,43.39,161019.0,39.112,39.13,38.9862,39.0131,161019.0
2018-06-18 09:45:00,43.39,43.55,43.39,43.5,124634.0,39.0131,39.157,39.0131,39.112,124634.0
2018-06-18 09:50:00,43.5,43.61,43.49,43.59,159380.0,39.112,39.2109,39.103,39.193,159380.0
2018-06-18 09:55:00,43.59,43.7,43.52,43.68,391765.0,39.193,39.2919,39.13,39.2739,391765.0
2018-06-18 10:00:00,43.68,43.7,43.59,43.65,157316.0,39.2739,39.2919,39.193,39.2469,157316.0
2018-06-18 10:05:00,43.65,43.69,43.61,43.62,98043.0,39.2469,39.2829,39.2109,39.2199,98043.0
2018-06-18 10:10:00,43.63,43.65,43.47,43.47,85415.0,39.2289,39.2469,39.0851,39.0851,85415.0
2018-06-18 10:15:00,43.47,43.53,43.43,43.52,76895.0,39.0851,39.139,39.0491,39.13,76895.0
2018-06-18 10:20:00,43.53,43.66,43.52,43.66,75364.0,39.139,39.2559,39.13,39.2559,75364.0
2018-06-18 10:25:00,43.66,43.8,43.65,43.76,187337.0,39.2559,39.3818,39.2469,39.3458,187337.0
2018-06-18 10:30:00,43.76,43.9,43.75,43.9,114223.0,39.3458,39.4717,39.3368,39.4717,114223.0
2018-06-18 10:35:00,43.9,43.99,43.9,43.95,164267.0,39.4717,39.5526,39.4717,39.5166,164267.0
2018-06-18 10:40:00,43.96,43.99,43.85,43.88,122921.0,39.5256,39.5526,39.4267,39.4537,122921.0
2018-06-18 10:45:00,43.87,43.97,43.86,43.96,68638.0,39.4447,39.5346,39.4357,39.5256,68638.0
2018-06-18 10:50:00,43.96,43.97,43.88,43.89,63253.0,39.5256,39.5346,39.4537,39.4627,63253.0
2018-06-18 10:55:00,43.89,43.89,43.8,43.83,52813.0,39.4627,39.4627,39.3818,39.4087,52813.0
2018-06-18 11:00:00,43.83,43.88,43.82,43.83,43851.0,39.4087,39.4537,39.3998,39.4087,43851.0
2018-06-18 11:05:00,43.83,43.9,43.81,43.89,67973.0,39.4087,39.4717,39.3908,39.4627,67973.0
2018-06-18 11:10:00,43.89,43.92,43.88,43.89,48861.0,39.4627,39.4897,39.4537,39.4627,48861.0
2018-06-18 11:15:00,43.89,43.92,43.88,43.9,38670.0,39.4627,39.4897,39.4537,39.4717,38670.0
2018-06-18 11:20:00,43.89,43.92,43.86,43.87,56041.0,39.4627,39.4897,39.4357,39.4447,56041.0
2018-06-18 11:25:00,43.87,43.87,43.76,43.77,81170.0,39.4447,39.4447,39.3458,39.3548,81170.0
2018-06-18 11:30:00,43.77,43.83,43.77,43.83,63871.0,39.3548,39.4087,39.3548,39.4087,63871.0
2018-06-18 11:35:00,43.83,43.87,43.79,43.84,65256.0,39.4087,39.4447,39.3728,39.4177,65256.0
2018-06-18 11:40:00,43.84,43.89,43.83,43.87,96151.0,39.4177,39.4627,39.4087,39.4447,96151.0
2018-06-18 11:45:00,43.87,43.87,43.83,43.84,77566.0,39.4447,39.4447,39.4087,39.4177,77566.0
2018-06-18 11:50:00,43.84,43.9,43.83,43.89,48146.0,39.4177,39.4717,39.4087,39.4627,48146.0
2018-06-18 11:55:00,43.9,43.9,43.83,43.86,70384.0,39.4717,39.4717,39.4087,39.4357,70384.0
2018-06-18 12:00:00,43.87,43.89,43.83,43.88,33943.0,39.4447,39.4627,39.4087,39.4537,33943.0
2018-06-18 12:05:00,43.88,43.9,43.87,43.89,28910.0,39.4537,39.4717,39.4447,39.4627,28910.0
2018-06-18 12:10:00,43.88,43.9,43.88,43.89,42452.0,39.4537,39.4717,39.4537,39.4627,42452.0
2018-06-18 12:15:00,43.89,43.93,43.88,43.92,49704.0,39.4627,39.4987,39.4537,39.4897,49704.0
2018-06-18 12:20:00,43.92,43.93,43.9,43.91,43426.0,39.4897,39.4987,39.4717,39.4807,43426.0
2018-06-18 12:25:00,43.9,43.93,43.89,43.91,129499.0,39.4717,39.4987,39.4627,39.4807,129499.0
2018-06-18 12:30:00,43.91,44.04,43.9,44.02,96053.0,39.4807,39.5976,39.4717,39.5796,96053.0
2018-06-18 12:35:00,44.01,44.02,43.97,43.98,56983.0,39.5706,39.5796,39.5346,39.5436,56983.0
2018-06-18 12:40:00,43.98,44.03,43.95,44.0,50096.0,39.5436,39.5886,39.5166,39.5616,50096.0
2018-06-18 12:45:00,44.0,44.03,43.98,44.01,52760.0,39.5616,39.5886,39.5436,39.5706,52760.0
2018-06-18 12:50:00,44.0,44.01,43.98,44.0,64516.0,39.5616,39.5706,39.5436,39.5616,64516.0
2018-06-18 12:55:00,44.0,44.06,43.99,44.05,71134.0,39.5616,39.6155,39.5526,39.6066,71134.0
2018-06-18 13:00:00,44.06,44.06,44.0,44.02,61019.0,39.6155,39.6155,39.5616,39.5796,61019.0
2018-06-18 13:05:00,44.02,44.02,43.99,44.0,51077.0,39.5796,39.5796,39.5526,39.5616,51077.0
2018-06-18 13:10:00,44.0,44.02,43.98,44.0,76546.0,39.5616,39.5796,39.5436,39.5616,76546.0
2018-06-18 13:15:00,44.0,44.11,43.99,44.09,140770.0,39.5616,39.6605,39.5526,39.6425,140770.0
2018-06-18 13:20:00,44.09,44.13,44.07,44.11,85086.0,39.6425,39.6785,39.6245,39.6605,85086.0
2018-06-18 13:25:00,44.11,44.12,44.09,44.09,29891.0,39.6605,39.6695,39.6425,39.6425,29891.0
2018-06-18 13:30:00,44.1,44.11,44.09,44.09,58584.0,39.6515,39.6605,39.6425,39.6425,58584.0
2018-06-18 13:35:00,44.09,44.1,44.09,44.1,14403.0,39.6425,39.6515,39.6425,39.6515,14403.0
2018-06-18 13:40:00,44.1,44.11,44.07,44.09,72153.0,39.6515,39.6605,39.6245,39.6425,72153.0
2018-06-18 13:45:00,44.08,44.14,44.07,44.11,51444.0,39.6335,39.6875,39.6245,39.6605,51444.0
2018-06-18 13:50:00,44.11,44.12,44.07,44.08,38243.0,39.6605,39.6695,39.6245,39.6335,38243.0
2018-06-18 13:55:00,44.07,44.11,44.06,44.1,48325.0,39.6245,39.6605,39.6155,39.6515,48325.0
2018-06-18 14:00:00,44.1,44.11,44.07,44.08,40465.0,39.6515,39.6605,39.6245,39.6335,40465.0
2018-06-18 14:05:00,44.08,44.11,44.05,44.11,46098.0,39.6335,39.6605,39.6066,39.6605,46098.0
2018-06-18 14:10:00,44.11,44.12,44.05,44.06,64682.0,39.6605,39.6695,39.6066,39.6155,64682.0
2018-06-18 14:15:00,44.07,44.1,44.06,44.09,57186.0,39.6245,39.6515,39.6155,39.6425,57186.0
2018-06-18 14:20:00,44.1,44.12,44.08,44.11,70502.0,39.6515,39.6695,39.6335,39.6605,70502.0
2018-06-18 14:25:00,44.11,44.12,44.08,44.11,111515.0,39.6605,39.6695,39.6335,39.6605,111515.0
2018-06-18 14:30:00,44.11,44.12,44.04,44.05,67744.0,39.6605,39.6695,39.5976,39.6066,67744.0
2018-06-18 14:35:00,44.05,44.06,44.03,44.05,63796.0,39.6066,39.6155,39.5886,39.6066,63796.0
2018-06-18 14:40:00,44.05,44.06,44.0,44.01,42045.0,39.6066,39.6155,39.5616,39.5706,42045.0
2018-06-18 14:45:00,44.0,44.01,43.96,43.98,73583.0,39.5616,39.5706,39.5256,39.5436,73583.0
2018-06-18 14:50:00,43.97,43.97,43.92,43.93,42217.0,39.5346,39.5346,39.4897,39.4987,42217.0
2018-06-18 14:55:00,43.93,43.95,43.91,43.93,69627.0,39.4987,39.5166,39.4807,39.4987,69627.0
2018-06-18 15:00:00,43.92,43.96,43.91,43.96,73022.0,39.4897,39.5256,39.4807,39.5256,73022.0
2018-06-18 15:05:00,43.95,44.04,43.95,43.98,73765.0,39.5166,39.5976,39.5166,39.5436,73765.0
2018-06-18 15:10:00,43.98,43.99,43.95,43.96,60701.0,39.5436,39.5526,39.5166,39.5256,60701.0
2018-06-18 15:15:00,43.96,43.97,43.92,43.92,61972.0,39.5256,39.5346,39.4897,39.4897,61972.0
2018-06-18 15:20:00,43.92,43.94,43.91,43.94,65249.0,39.4897,39.5076,39.4807,39.5076,65249.0
2018-06-18 15:25:00,43.94,43.96,43.93,43.96,50149.0,39.5076,39.5256,39.4987,39.5256,50149.0
2018-06-18 15:30:00,43.96,43.97,43.94,43.96,54035.0,39.5256,39.5346,39.5076,39.5256,54035.0
2018-06-18 15:35:00,43.96,43.97,43.93,43.93,96619.0,39.5256,39.5346,39.4987,39.4987,96619.0
2018-06-18 15:40:00,43.93,43.95,43.92,43.95,99299.0,39.4987,39.5166,39.4897,39.5166,99299.0
2018-06-18 15:45:00,43.95,43.98,43.93,43.98,166405.0,39.5166,39.5436,39.4987,39.5436,166405.0
2018-06-18 15:50:00,43.98,43.98,43.95,43.96,180776.0,39.5436,39.5436,39.5166,39.5256,180776.0
2018-06-18 15:55:00,43.96,43.98,43.95,43.96,371575.0,39.5256,39.5436,39.5166,39.5256,371575.0
2018-06-19 09:30:00,43.07,43.19,42.52,42.89,685685.0,38.7254,38.8333,38.2309,38.5636,685685.0
2018-06-19 09:35:00,42.89,42.9,42.68,42.68,477946.0,38.5636,38.5726,38.3747,38.3747,477946.0
2018-06-19 09:40:00,42.68,42.71,42.37,42.43,396733.0,38.3747,38.4017,38.096,38.15,396733.0
2018-06-19 09:45:00,42.43,42.5,42.26,42.44,452240.0,38.15,38.2129,37.9971,38.159,452240.0
2018-06-19 09:50:00,42.45,42.48,42.35,42.4,257064.0,38.1679,38.1949,38.078,38.123,257064.0
2018-06-19 09:55:00,42.4,42.4,42.22,42.24,173441.0,38.123,38.123,37.9611,37.9791,173441.0
2018-06-19 10:00:00,42.24,42.24,42.15,42.19,326648.0,37.9791,37.9791,37.8982,37.9342,326648.0
2018-06-19 10:05:00,42.2,42.34,42.15,42.3,453847.0,37.9432,38.069,37.8982,38.0331,453847.0
2018-06-19 10:10:00,42.3,42.37,42.23,42.23,221380.0,38.0331,38.096,37.9701,37.9701,221380.0
2018-06-19 10:15:00,42.23,42.35,42.21,42.3,228583.0,37.9701,38.078,37.9522,38.0331,228583.0
2018-06-19 10:20:00,42.31,42.31,42.24,42.24,127464.0,38.0421,38.0421,37.9791,37.9791,127464.0
2018-06-19 10:25:00,42.25,42.28,42.19,42.21,147588.0,37.9881,38.0151,37.9342,37.9522,147588.0
2018-06-19 10:30:00,42.21,42.3,42.16,42.29,218716.0,37.9522,38.0331,37.9072,38.0241,218716.0
2018-06-19 10:35:00,42.29,42.39,42.28,42.28,194917.0,38.0241,38.114,38.0151,38.0151,194917.0
2018-06-19 10:40:00,42.29,42.34,42.22,42.34,151726.0,38.0241,38.069,37.9611,38.069,151726.0
2018-06-19 10:45:00,42.34,42.47,42.34,42.47,148873.0,38.069,38.1859,38.069,38.1859,148873.0
2018-06-19 10:50:00,42.47,42.49,42.38,42.39,132446.0,38.1859,38.2039,38.105,38.114,132446.0
2018-06-19 10:55:00,42.39,42.44,42.38,42.42,127544.0,38.114,38.159,38.105,38.141,127544.0
2018-06-19 11:00:00,42.42,42.42,42.31,42.32,104005.0,38.141,38.141,38.0421,38.0511,104005.0
2018-06-19 11:05:00,42.32,42.33,42.24,42.29,150052.0,38.0511,38.0601,37.9791,38.0241,150052.0
2018-06-19 11:10:00,42.29,42.3,42.2,42.21,103921.0,38.0241,38.0331,37.9432,37.9522,103921.0
2018-06-19 11:15:00,42.2,42.36,42.2,42.32,146900.0,37.9432,38.087,37.9432,38.0511,146900.0
2018-06-19 11:20:00,42.32,42.43,42.31,42.37,114363.0,38.0511,38.15,38.0421,38.096,114363.0
2018-06-19 11:25:00,42.38,42.38,42.27,42.28,133838.0,38.105,38.105,38.0061,38.0151,133838.0
2018-06-19 11:30:00,42.27,42.29,42.2,42.21,124544.0,38.0061,38.0241,37.9432,37.9522,124544.0
2018-06-19 11:35:00,42.2,42.23,42.18,42.23,136530.0,37.9432,37.9701,37.9252,37.9701,136530.0
2018-06-19 11:40:00,42.23,42.3,42.21,42.27,132960.0,37.9701,38.0331,37.9522,38.0061,132960.0
2018-06-19 11:45:00,42.28,42.4,42.28,42.36,136065.0,38.0151,38.123,38.0151,38.087,136065.0
2018-06-19 11:50:00,42.36,42.37,42.33,42.34,103683.0,38.087,38.096,38.0601,38.069,103683.0
2018-06-19 11:55:00,42.34,42.39,42.3,42.34,166759.0,38.069,38.114,38.0331,38.069,166759.0
2018-06-19 12:00:00,42.34,42.34,42.23,42.25,93560.0,38.069,38.069,37.9701,37.9881,93560.0
2018-06-19 12:05:00,42.25,42.29,42.22,42.29,124215.0,37.9881,38.0241,37.9611,38.0241,124215.0
2018-06-19 12:10:00,42.29,42.29,42.22,42.23,94566.0,38.0241,38.0241,37.9611,37.9701,94566.0
2018-06-19 12:15:00,42.22,42.28,42.22,42.26,92276.0,37.9611,38.0151,37.9611,37.9971,92276.0
2018-06-19 12:20:00,42.27,42.27,42.22,42.22,69689.0,38.0061,38.0061,37.9611,37.9611,69689.0
2018-06-19 12:25:00,42.22,42.23,42.17,42.19,118626.0,37.9611,37.9701,37.9162,37.9342,118626.0
2018-06-19 12:30:00,42.19,42.2,42.18,42.18,85803.0,37.9342,37.9432,37.9252,37.9252,85803.0
2018-06-19 12:35:00,42.19,42.19,42.1,42.12,309774.0,37.9342,37.9342,37.8533,37.8712,309774.0
2018-06-19 12:40:00,42.11,42.11,42.05,42.06,149892.0,37.8622,37.8622,37.8083,37.8173,149892.0
2018-06-19 12:45:00,42.06,42.1,42.05,42.06,80098.0,37.8173,37.8533,37.8083,37.8173,80098.0
2018-06-19 12:50:00,42.05,42.09,42.02,42.02,165279.0,37.8083,37.8443,37.7813,37.7813,165279.0
2018-06-19 12:55:00,42.02,42.02,41.94,41.99,268201.0,37.7813,37.7813,37.7094,37.7544,268201.0
2018-06-19 13:00:00,41.99,42.02,41.94,41.94,136766.0,37.7544,37.7813,37.7094,37.7094,136766.0
2018-06-19 13:05:00,41.94,41.98,41.89,41.96,147848.0,37.7094,37.7454,37.6644,37.7274,147848.0
2018-06-19 13:10:00,41.96,41.96,41.91,41.93,131938.0,37.7274,37.7274,37.6824,37.7004,131938.0
2018-06-19 13:15:00,41.92,41.97,41.9,41.95,152328.0,37.6914,37.7364,37.6734,37.7184,152328.0
2018-06-19 13:20:00,41.95,42.0,41.94,41.95,232859.0,37.7184,37.7633,37.7094,37.7184,232859.0
2018-06-19 13:25:00,41.95,41.97,41.94,41.95,172264.0,37.7184,37.7364,37.7094,37.7184,172264.0
2018-06-19 13:30:00,41.95,41.95,41.88,41.93,145505.0,37.7184,37.7184,37.6554,37.7004,145505.0
2018-06-19 13:35:00,41.93,41.97,41.92,41.96,127107.0,37.7004,37.7364,37.6914,37.7274,127107.0
2018-06-19 13:40:00,41.96,42.06,41.95,42.02,186591.0,37.7274,37.8173,37.7184,37.7813,186591.0
2018-06-19 13:45:00,42.02,42.07,42.01,42.07,93072.0,37.7813,37.8263,37.7723,37.8263,93072.0
2018-06-19 13:50:00,42.05,42.13,42.05,42.12,211200.0,37.8083,37.8802,37.8083,37.8712,211200.0
2018-06-19 13:55:00,42.12,42.17,42.11,42.14,112144.0,37.8712,37.9162,37.8622,37.8892,112144.0
2018-06-19 14:00:00,42.15,42.17,42.08,42.09,146301.0,37.8982,37.9162,37.8353,37.8443,146301.0
2018-06-19 14:05:00,42.08,42.13,42.05,42.1,166436.0,37.8353,37.8802,37.8083,37.8533,166436.0
2018-06-19 14:10:00,42.1,42.1,42.0,42.02,159248.0,37.8533,37.8533,37.7633,37.7813,159248.0
2018-06-19 14:15:00,42.02,42.16,42.02,42.15,203101.0,37.7813,37.9072,37.7813,37.8982,203101.0
2018-06-19 14:20:00,42.15,42.21,42.13,42.14,130895.0,37.8982,37.9522,37.8802,37.8892,130895.0
2018-06-19 14:25:00,42.13,42.14,42.04,42.05,190166.0,37.8802,37.8892,37.7993,37.8083,190166.0
2018-06-19 14:30:00,42.05,42.09,42.05,42.09,105531.0,37.8083,37.8443,37.8083,37.8443,105531.0
2018-06-19 14:35:00,42.09,42.12,42.08,42.11,98799.0,37.8443,37.8712,37.8353,37.8622,98799.0
2018-06-19 14:40:00,42.11,42.17,42.09,42.14,132046.0,37.8622,37.9162,37.8443,37.8892,132046.0
2018-06-19 14:45:00,42.14,42.29,42.14,42.27,214315.0,37.8892,38.0241,37.8892,38.0061,214315.0
2018-06-19 14:50:00,42.27,42.3,42.26,42.27,150478.0,38.0061,38.0331,37.9971,38.0061,150478.0
2018-06-19 14:55:00,42.27,42.3,42.23,42.23,149327.0,38.0061,38.0331,37.9701,37.9701,149327.0
2018-06-19 15:00:00,42.23,42.24,42.14,42.14,142677.0,37.9701,37.9791,37.8892,37.8892,142677.0
2018-06-19 15:05:00,42.14,42.18,42.14,42.16,142052.0,37.8892,37.9252,37.8892,37.9072,142052.0
2018-06-19 15:10:00,42.16,42.18,42.14,42.15,130457.0,37.9072,37.9252,37.8892,37.8982,130457.0
2018-06-19 15:15:00,42.15,42.16,42.09,42.09,159699.0,37.8982,37.9072,37.8443,37.8443,159699.0
2018-06-19 15:20:00,42.09,42.12,42.05,42.1,212203.0,37.8443,37.8712,37.8083,37.8533,212203.0
2018-06-19 15:25:00,42.1,42.12,42.08,42.09,129743.0,37.8533,37.8712,37.8353,37.8443,129743.0
2018-06-19 15:30:00,42.09,42.12,42.08,42.09,201221.0,37.8443,37.8712,37.8353,37.8443,201221.0
2018-06-19 15:35:00,42.1,42.17,42.09,42.14,191780.0,37.8533,37.9162,37.8443,37.8892,191780.0
2018-06-19 15:40:00,42.14,42.15,42.13,42.14,226428.0,37.8892,37.8982,37.8802,37.8892,226428.0
2018-06-19 15:45:00,42.13,42.28,42.13,42.24,371509.0,37.8802,38.0151,37.8802,37.9791,371509.0
2018-06-19 15:50:00,42.24,42.26,42.23,42.26,317892.0,37.9791,37.9971,37.9701,37.9971,317892.0
2018-06-19 15:55:00,42.26,42.29,42.22,42.25,813629.0,37.9971,38.0241,37.9611,37.9881,813629.0
2018-06-20 09:30:00,42.57,42.83,42.48,42.55,294749.0,38.2758,38.5096,38.1949,38.2579,294749.0
2018-06-20 09:35:00,42.52,42.55,42.4,42.5,109915.0,38.2309,38.2579,38.123,38.2129,109915.0
2018-06-20 09:40:00,42.5,42.51,42.29,42.3,87165.0,38.2129,38.2219,38.0241,38.0331,87165.0
2018-06-20 09:45:00,42.31,42.43,42.3,42.34,72103.0,38.0421,38.15,38.0331,38.069,72103.0
2018-06-20 09:50:00,42.34,42.35,42.21,42.23,113629.0,38.069,38.078,37.9522,37.9701,113629.0
2018-06-20 09:55:00,42.23,42.37,42.21,42.31,133716.0,37.9701,38.096,37.9522,38.0421,133716.0
2018-06-20 10:00:00,42.32,42.35,42.28,42.29,50815.0,38.0511,38.078,38.0151,38.0241,50815.0
2018-06-20 10:05:00,42.29,42.32,42.22,42.23,95542.0,38.0241,38.0511,37.9611,37.9701,95542.0
2018-06-20 10:10:00,42.22,42.22,42.08,42.13,115291.0,37.9611,37.9611,37.8353,37.8802,115291.0
2018-06-20 10:15:00,42.13,42.13,42.07,42.08,102963.0,37.8802,37.8802,37.8263,37.8353,102963.0
2018-06-20 10:20:00,42.08,42.11,42.04,42.07,88155.0,37.8353,37.8622,37.7993,37.8263,88155.0
2018-06-20 10:25:00,42.08,42.16,42.08,42.14,76477.0,37.8353,37.9072,37.8353,37.8892,76477.0
2018-06-20 10:30:00,42.15,42.15,42.01,42.07,165900.0,37.8982,37.8982,37.7723,37.8263,165900.0
2018-06-20 10:35:00,42.07,42.09,42.02,42.05,52624.0,37.8263,37.8443,37.7813,37.8083,52624.0
2018-06-20 10:40:00,42.05,42.12,42.03,42.12,82184.0,37.8083,37.8712,37.7903,37.8712,82184.0
2018-06-20 10:45:00,42.12,42.15,42.09,42.13,130522.0,37.8712,37.8982,37.8443,37.8802,130522.0
2018-06-20 10:50:00,42.13,42.13,42.05,42.06,75551.0,37.8802,37.8802,37.8083,37.8173,75551.0
2018-06-20 10:55:00,42.06,42.08,42.02,42.02,101811.0,37.8173,37.8353,37.7813,37.7813,101811.0
2018-06-20 11:00:00,42.02,42.02,41.88,41.91,172534.0,37.7813,37.7813,37.6554,37.6824,172534.0
2018-06-20 11:05:00,41.91,41.96,41.86,41.89,131199.0,37.6824,37.7274,37.6375,37.6644,131199.0
2018-06-20 11:10:00,41.89,41.91,41.79,41.83,137855.0,37.6644,37.6824,37.5745,37.6105,137855.0
2018-06-20 11:15:00,41.83,41.92,41.79,41.92,81060.0,37.6105,37.6914,37.5745,37.6914,81060.0
2018-06-20 11:20:00,41.92,42.07,41.91,42.05,114501.0,37.6914,37.8263,37.6824,37.8083,114501.0
2018-06-20 11:25:00,42.06,42.11,42.03,42.09,71199.0,37.8173,37.8622,37.7903,37.8443,71199.0
2018-06-20 11:30:00,42.09,42.11,42.0,42.04,63562.0,37.8443,37.8622,37.7633,37.7993,63562.0
2018-06-20 11:35:00,42.03,42.05,42.0,42.02,95802.0,37.7903,37.8083,37.7633,37.7813,95802.0
2018-06-20 11:40:00,42.02,42.11,42.01,42.1,76498.0,37.7813,37.8622,37.7723,37.8533,76498.0
2018-06-20 11:45:00,42.1,42.2,42.1,42.15,116247.0,37.8533,37.9432,37.8533,37.8982,116247.0
2018-06-20 11:50:00,42.15,42.18,42.14,42.16,53561.0,37.8982,37.9252,37.8892,37.9072,53561.0
2018-06-20 11:55:00,42.16,42.22,42.11,42.21,85044.0,37.9072,37.9611,37.8622,37.9522,85044.0
2018-06-20 12:00:00,42.22,42.26,42.21,42.25,84601.0,37.9611,37.9971,37.9522,37.9881,84601.0
2018-06-20 12:05:00,42.25,42.32,42.24,42.3,98453.0,37.9881,38.0511,37.9791,38.0331,98453.0
2018-06-20 12:10:00,42.3,42.31,42.21,42.27,74769.0,38.0331,38.0421,37.9522,38.0061,74769.0
2018-06-20 12:15:00,42.27,42.29,42.25,42.26,31772.0,38.0061,38.0241,37.9881,37.9971,31772.0
2018-06-20 12:20:00,42.26,42.31,42.26,42.29,111486.0,37.9971,38.0421,37.9971,38.0241,111486.0
2018-06-20 12:25:00,42.29,42.33,42.29,42.33,34973.0,38.0241,38.0601,38.0241,38.0601,34973.0
2018-06-20 12:30:00,42.32,42.42,42.32,42.41,158149.0,38.0511,38.141,38.0511,38.132,158149.0
2018-06-20 12:35:00,42.42,42.44,42.4,42.4,110674.0,38.141,38.159,38.123,38.123,110674.0
2018-06-20 12:40:00,42.4,42.4,42.37,42.38,38343.0,38.123,38.123,38.096,38.105,38343.0
2018-06-20 12:45:00,42.38,42.45,42.37,42.43,70850.0,38.105,38.1679,38.096,38.15,70850.0
2018-06-20 12:50:00,42.43,42.43,42.34,42.34,28961.0,38.15,38.15,38.069,38.069,28961.0
2018-06-20 12:55:00,42.35,42.35,42.31,42.33,28042.0,38.078,38.078,38.0421,38.0601,28042.0
2018-06-20 13:00:00,42.33,42.33,42.25,42.25,26904.0,38.0601,38.0601,37.9881,37.9881,26904.0
2018-06-20 13:05:00,42.26,42.28,42.23,42.25,24343.0,37.9971,38.0151,37.9701,37.9881,24343.0
2018-06-20 13:10:00,42.26,42.26,42.23,42.23,34578.0,37.9971,37.9971,37.9701,37.9701,34578.0
2018-06-20 13:15:00,42.23,42.25,42.21,42.22,44709.0,37.9701,37.9881,37.9522,37.9611,44709.0
2018-06-20 13:20:00,42.21,42.23,42.2,42.2,45390.0,37.9522,37.9701,37.9432,37.9432,45390.0
2018-06-20 13:25:00,42.21,42.21,42.15,42.16,55041.0,37.9522,37.9522,37.8982,37.9072,55041.0
2018-06-20 13:30:00,42.17,42.21,42.16,42.21,35961.0,37.9162,37.9522,37.9072,37.9522,35961.0
2018-06-20 13:35:00,42.21,42.26,42.2,42.23,23919.0,37.9522,37.9971,37.9432,37.9701,23919.0
2018-06-20 13:40:00,42.22,42.25,42.2,42.21,22079.0,37.9611,37.9881,37.9432,37.9522,22079.0
2018-06-20 13:45:00,42.21,42.24,42.2,42.23,36725.0,37.9522,37.9791,37.9432,37.9701,36725.0
2018-06-20 13:50:00,42.23,42.24,42.22,42.22,21950.0,37.9701,37.9791,37.9611,37.9611,21950.0
2018-06-20 13:55:00,42.23,42.26,42.22,42.22,48557.0,37.9701,37.9971,37.9611,37.9611,48557.0
2018-06-20 14:00:00,42.22,42.28,42.21,42.23,61565.0,37.9611,38.0151,37.9522,37.9701,61565.0
2018-06-20 14:05:00,42.23,42.27,42.23,42.27,31804.0,37.9701,38.0061,37.9701,38.0061,31804.0
2018-06-20 14:10:00,42.26,42.26,42.23,42.25,43559.0,37.9971,37.9971,37.9701,37.9881,43559.0
2018-06-20 14:15:00,42.25,42.26,42.18,42.18,54627.0,37.9881,37.9971,37.9252,37.9252,54627.0
2018-06-20 14:20:00,42.18,42.19,42.12,42.14,44130.0,37.9252,37.9342,37.8712,37.8892,44130.0
2018-06-20 14:25:00,42.13,42.19,42.12,42.16,51613.0,37.8802,37.9342,37.8712,37.9072,51613.0
2018-06-20 14:30:00,42.15,42.18,42.15,42.16,49111.0,37.8982,37.9252,37.8982,37.9072,49111.0
2018-06-20 14:35:00,42.16,42.17,42.14,42.15,39640.0,37.9072,37.9162,37.8892,37.8982,39640.0
2018-06-20 14:40:00,42.15,42.15,42.1,42.11,66485.0,37.8982,37.8982,37.8533,37.8622,66485.0
2018-06-20 14:45:00,42.12,42.13,42.1,42.12,41233.0,37.8712,37.8802,37.8533,37.8712,41233.0
2018-06-20 14:50:00,42.12,42.13,42.1,42.12,38856.0,37.8712,37.8802,37.8533,37.8712,38856.0
2018-06-20 14:55:00,42.12,42.13,42.03,42.05,98006.0,37.8712,37.8802,37.7903,37.8083,98006.0
2018-06-20 15:00:00,42.05,42.07,42.02,42.04,58949.0,37.8083,37.8263,37.7813,37.7993,58949.0
2018-06-20 15:05:00,42.05,42.07,42.04,42.05,45390.0,37.8083,37.8263,37.7993,37.8083,45390.0
2018-06-20 15:10:00,42.05,42.07,42.04,42.05,56386.0,37.8083,37.8263,37.7993,37.8083,56386.0
2018-06-20 15:15:00,42.04,42.07,42.04,42.04,46579.0,37.7993,37.8263,37.7993,37.7993,46579.0
2018-06-20 15:20:00,42.05,42.06,42.03,42.05,62337.0,37.8083,37.8173,37.7903,37.8083,62337.0
2018-06-20 15:25:00,42.05,42.06,42.04,42.04,42570.0,37.8083,37.8173,37.7993,37.7993,42570.0
2018-06-20 15:30:00,42.04,42.05,42.04,42.05,78699.0,37.7993,37.8083,37.7993,37.8083,78699.0
2018-06-20 15:35:00,42.05,42.11,42.04,42.11,109863.0,37.8083,37.8622,37.7993,37.8622,109863.0
2018-06-20 15:40:00,42.1,42.11,42.06,42.07,129858.0,37.8533,37.8622,37.8173,37.8263,129858.0
2018-06-20 15:45:00,42.08,42.09,42.03,42.03,135702.0,37.8353,37.8443,37.7903,37.7903,135702.0
2018-06-20 15:50:00,42.04,42.04,42.01,42.04,167121.0,37.7993,37.7993,37.7723,37.7993,167121.0
2018-06-20 15:55:00,42.04,42.04,41.91,41.98,674598.0,37.7993,37.7993,37.6824,37.7454,674598.0
2018-06-21 09:30:00,41.16,41.84,41.05,41.54,870722.0,37.0081,37.6195,36.9092,37.3497,870722.0
2018-06-21 09:35:00,41.54,41.61,41.25,41.26,340129.0,37.3497,37.4127,37.089,37.098,340129.0
2018-06-21 09:40:00,41.25,41.27,41.05,41.06,370547.0,37.089,37.107,36.9092,36.9182,370547.0
2018-06-21 09:45:00,41.05,41.2,40.91,41.13,363157.0,36.9092,37.044,36.7833,36.9811,363157.0
2018-06-21 09:50:00,41.13,41.17,40.97,40.97,233563.0,36.9811,37.0171,36.8372,36.8372,233563.0
2018-06-21 09:55:00,40.98,41.0,40.83,40.84,587298.0,36.8462,36.8642,36.7114,36.7204,587298.0
2018-06-21 10:00:00,40.84,40.98,40.82,40.89,263033.0,36.7204,36.8462,36.7024,36.7653,263033.0
2018-06-21 10:05:00,40.9,40.96,40.82,40.9,154987.0,36.7743,36.8282,36.7024,36.7743,154987.0
2018-06-21 10:10:00,40.9,41.03,40.89,40.97,259411.0,36.7743,36.8912,36.7653,36.8372,259411.0
2018-06-21 10:15:00,40.97,40.97,40.87,40.88,270361.0,36.8372,36.8372,36.7473,36.7563,270361.0
2018-06-21 10:20:00,40.88,40.89,40.81,40.88,142070.0,36.7563,36.7653,36.6934,36.7563,142070.0
2018-06-21 10:25:00,40.89,40.9,40.81,40.83,81531.0,36.7653,36.7743,36.6934,36.7114,81531.0
2018-06-21 10:30:00,40.83,41.06,40.82,41.02,258216.0,36.7114,36.9182,36.7024,36.8822,258216.0
2018-06-21 10:35:00,41.02,41.11,40.97,41.06,143662.0,36.8822,36.9631,36.8372,36.9182,143662.0
2018-06-21 10:40:00,41.05,41.08,40.99,41.06,293923.0,36.9092,36.9361,36.8552,36.9182,293923.0
2018-06-21 10:45:00,41.05,41.18,41.02,41.12,162567.0,36.9092,37.0261,36.8822,36.9721,162567.0
2018-06-21 10:50:00,41.12,41.15,41.08,41.11,55873.0,36.9721,36.9991,36.9361,36.9631,55873.0
2018-06-21 10:55:00,41.11,41.12,41.04,41.08,57544.0,36.9631,36.9721,36.9002,36.9361,57544.0
2018-06-21 11:00:00,41.07,41.14,41.04,41.12,68051.0,36.9272,36.9901,36.9002,36.9721,68051.0
2018-06-21 11:05:00,41.12,41.12,41.02,41.08,53333.0,36.9721,36.9721,36.8822,36.9361,53333.0
2018-06-21 11:10:00,41.08,41.11,41.05,41.08,55503.0,36.9361,36.9631,36.9092,36.9361,55503.0
2018-06-21 11:15:00,41.09,41.16,41.08,41.15,53350.0,36.9451,37.0081,36.9361,36.9991,53350.0
2018-06-21 11:20:00,41.14,41.16,41.1,41.11,51517.0,36.9901,37.0081,36.9541,36.9631,51517.0
2018-06-21 11:25:00,41.12,41.14,41.09,41.13,46717.0,36.9721,36.9901,36.9451,36.9811,46717.0
2018-06-21 11:30:00,41.13,41.15,41.09,41.09,41460.0,36.9811,36.9991,36.9451,36.9451,41460.0
2018-06-21 11:35:00,41.09,41.1,41.05,41.06,66140.0,36.9451,36.9541,36.9092,36.9182,66140.0
2018-06-21 11:40:00,41.05,41.13,41.03,41.13,60113.0,36.9092,36.9811,36.8912,36.9811,60113.0
2018-06-21 11:45:00,41.13,41.15,41.11,41.12,55817.0,36.9811,36.9991,36.9631,36.9721,55817.0
2018-06-21 11:50:00,41.12,41.14,41.07,41.09,61250.0,36.9721,36.9901,36.9272,36.9451,61250.0
2018-06-21 11:55:00,41.09,41.09,41.04,41.08,53066.0,36.9451,36.9451,36.9002,36.9361,53066.0
2018-06-21 12:00:00,41.08,41.08,41.03,41.05,90446.0,36.9361,36.9361,36.8912,36.9092,90446.0
2018-06-21 12:05:00,41.04,41.07,41.01,41.02,113976.0,36.9002,36.9272,36.8732,36.8822,113976.0
2018-06-21 12:10:00,41.03,41.08,41.02,41.05,46972.0,36.8912,36.9361,36.8822,36.9092,46972.0
2018-06-21 12:15:00,41.05,41.08,41.01,41.05,62020.0,36.9092,36.9361,36.8732,36.9092,62020.0
2018-06-21 12:20:00,41.06,41.08,41.04,41.06,32335.0,36.9182,36.9361,36.9002,36.9182,32335.0
2018-06-21 12:25:00,41.07,41.14,41.06,41.14,46423.0,36.9272,36.9901,36.9182,36.9901,46423.0
2018-06-21 12:30:00,41.14,41.16,41.1,41.12,62065.0,36.9901,37.0081,36.9541,36.9721,62065.0
2018-06-21 12:35:00,41.13,41.15,41.1,41.13,58284.0,36.9811,36.9991,36.9541,36.9811,58284.0
2018-06-21 12:40:00,41.14,41.16,41.11,41.15,45601.0,36.9901,37.0081,36.9631,36.9991,45601.0
2018-06-21 12:45:00,41.15,41.15,41.13,41.13,31134.0,36.9991,36.9991,36.9811,36.9811,31134.0
2018-06-21 12:50:00,41.14,41.14,41.11,41.12,39810.0,36.9901,36.9901,36.9631,36.9721,39810.0
2018-06-21 12:55:00,41.12,41.12,41.04,41.05,85807.0,36.9721,36.9721,36.9002,36.9092,85807.0
2018-06-21 13:00:00,41.05,41.07,41.04,41.04,54613.0,36.9092,36.9272,36.9002,36.9002,54613.0
2018-06-21 13:05:00,41.04,41.05,41.03,41.05,50082.0,36.9002,36.9092,36.8912,36.9092,50082.0
2018-06-21 13:10:00,41.05,41.05,41.01,41.01,40020.0,36.9092,36.9092,36.8732,36.8732,40020.0
2018-06-21 13:15:00,41.02,41.02,40.99,40.99,59150.0,36.8822,36.8822,36.8552,36.8552,59150.0
2018-06-21 13:20:00,40.99,41.05,40.99,41.05,44908.0,36.8552,36.9092,36.8552,36.9092,44908.0
2018-06-21 13:25:00,41.05,41.06,41.03,41.03,75615.0,36.9092,36.9182,36.8912,36.8912,75615.0
2018-06-21 13:30:00,41.03,41.05,41.0,41.01,54707.0,36.8912,36.9092,36.8642,36.8732,54707.0
2018-06-21 13:35:00,41.02,41.03,40.99,41.0,60438.0,36.8822,36.8912,36.8552,36.8642,60438.0
2018-06-21 13:40:00,41.0,41.02,40.98,41.01,65948.0,36.8642,36.8822,36.8462,36.8732,65948.0
2018-06-21 13:45:00,41.01,41.03,40.98,41.02,38200.0,36.8732,36.8912,36.8462,36.8822,38200.0
2018-06-21 13:50:00,41.02,41.03,40.98,41.01,46066.0,36.8822,36.8912,36.8462,36.8732,46066.0
2018-06-21 13:55:00,41.0,41.02,41.0,41.01,41672.0,36.8642,36.8822,36.8642,36.8732,41672.0
2018-06-21 14:00:00,41.01,41.02,40.98,40.99,105497.0,36.8732,36.8822,36.8462,36.8552,105497.0
2018-06-21 14:05:00,40.98,40.99,40.96,40.98,75051.0,36.8462,36.8552,36.8282,36.8462,75051.0
2018-06-21 14:10:00,40.98,40.98,40.94,40.94,73256.0,36.8462,36.8462,36.8103,36.8103,73256.0
2018-06-21 14:15:00,40.95,40.96,40.94,40.96,42367.0,36.8193,36.8282,36.8103,36.8282,42367.0
2018-06-21 14:20:00,40.96,40.96,40.92,40.92,67568.0,36.8282,36.8282,36.7923,36.7923,67568.0
2018-06-21 14:25:00,40.92,40.93,40.89,40.9,103747.0,36.7923,36.8013,36.7653,36.7743,103747.0
2018-06-21 14:30:00,40.9,40.91,40.83,40.84,127172.0,36.7743,36.7833,36.7114,36.7204,127172.0
2018-06-21 14:35:00,40.84,40.88,40.83,40.83,77234.0,36.7204,36.7563,36.7114,36.7114,77234.0
2018-06-21 14:40:00,40.84,40.84,40.8,40.82,51272.0,36.7204,36.7204,36.6844,36.7024,51272.0
2018-06-21 14:45:00,40.83,40.9,40.82,40.9,60534.0,36.7114,36.7743,36.7024,36.7743,60534.0
2018-06-21 14:50:00,40.9,40.94,40.87,40.91,118568.0,36.7743,36.8103,36.7473,36.7833,118568.0
2018-06-21 14:55:00,40.91,40.95,40.9,40.93,64226.0,36.7833,36.8193,36.7743,36.8013,64226.0
2018-06-21 15:00:00,40.93,40.97,40.91,40.96,78405.0,36.8013,36.8372,36.7833,36.8282,78405.0
2018-06-21 15:05:00,40.96,41.09,40.94,41.08,128130.0,36.8282,36.9451,36.8103,36.9361,128130.0
2018-06-21 15:10:00,41.07,41.08,40.96,40.96,207273.0,36.9272,36.9361,36.8282,36.8282,207273.0
2018-06-21 15:15:00,40.96,40.97,40.87,40.95,153165.0,36.8282,36.8372,36.7473,36.8193,153165.0
2018-06-21 15:20:00,40.95,41.03,40.89,41.02,196958.0,36.8193,36.8912,36.7653,36.8822,196958.0
2018-06-21 15:25:00,41.02,41.1,41.0,41.08,149961.0,36.8822,36.9541,36.8642,36.9361,149961.0
2018-06-21 15:30:00,41.08,41.12,41.03,41.06,182090.0,36.9361,36.9721,36.8912,36.9182,182090.0
2018-06-21 15:35:00,41.05,41.09,41.03,41.08,184093.0,36.9092,36.9451,36.8912,36.9361,184093.0
2018-06-21 15:40:00,41.08,41.13,41.03,41.12,258480.0,36.9361,36.9811,36.8912,36.9721,258480.0
2018-06-21 15:45:00,41.12,41.16,41.03,41.16,239833.0,36.9721,37.0081,36.8912,37.0081,239833.0
2018-06-21 15:50:00,41.16,41.19,41.13,41.16,340404.0,37.0081,37.035,36.9811,37.0081,340404.0
2018-06-21 15:55:00,41.15,41.22,41.12,41.13,549512.0,36.9991,37.062,36.9721,36.9811,549512.0
2018-06-22 09:30:00,41.41,41.53,41.37,41.41,270556.0,37.2329,37.3408,37.1969,37.2329,270556.0
2018-06-22 09:35:00,41.41,41.62,41.41,41.53,155906.0,37.2329,37.4217,37.2329,37.3408,155906.0
2018-06-22 09:40:00,41.52,41.73,41.49,41.72,241867.0,37.3318,37.5206,37.3048,37.5116,241867.0
2018-06-22 09:45:00,41.72,41.73,41.53,41.54,208013.0,37.5116,37.5206,37.3408,37.3497,208013.0
2018-06-22 09:50:00,41.54,41.57,41.47,41.55,139472.0,37.3497,37.3767,37.2868,37.3587,139472.0
2018-06-22 09:55:00,41.55,41.59,41.48,41.51,140427.0,37.3587,37.3947,37.2958,37.3228,140427.0
2018-06-22 10:00:00,41.52,41.68,41.49,41.63,144481.0,37.3318,37.4756,37.3048,37.4307,144481.0
2018-06-22 10:05:00,41.63,41.65,41.6,41.63,135543.0,37.4307,37.4486,37.4037,37.4307,135543.0
2018-06-22 10:10:00,41.62,41.73,41.6,41.72,124510.0,37.4217,37.5206,37.4037,37.5116,124510.0
2018-06-22 10:15:00,41.73,41.75,41.67,41.67,127634.0,37.5206,37.5386,37.4666,37.4666,127634.0
2018-06-22 10:20:00,41.67,41.67,41.55,41.59,123510.0,37.4666,37.4666,37.3587,37.3947,123510.0
2018-06-22 10:25:00,41.59,41.59,41.19,41.23,383360.0,37.3947,37.3947,37.035,37.071,383360.0
2018-06-22 10:30:00,41.24,41.33,41.1,41.16,261575.0,37.08,37.1609,36.9541,37.0081,261575.0
2018-06-22 10:35:00,41.16,41.24,41.05,41.07,185746.0,37.0081,37.08,36.9092,36.9272,185746.0
2018-06-22 10:40:00,41.08,41.09,40.98,40.99,143302.0,36.9361,36.9451,36.8462,36.8552,143302.0
2018-06-22 10:45:00,40.98,41.09,40.94,41.05,153526.0,36.8462,36.9451,36.8103,36.9092,153526.0
2018-06-22 10:50:00,41.04,41.08,40.94,41.03,99872.0,36.9002,36.9361,36.8103,36.8912,99872.0
2018-06-22 10:55:00,41.04,41.2,41.03,41.19,115557.0,36.9002,37.044,36.8912,37.035,115557.0
2018-06-22 11:00:00,41.18,41.25,41.15,41.23,75574.0,37.0261,37.089,36.9991,37.071,75574.0
2018-06-22 11:05:00,41.23,41.24,41.15,41.2,97969.0,37.071,37.08,36.9991,37.044,97969.0
2018-06-22 11:10:00,41.2,41.26,41.18,41.2,77775.0,37.044,37.098,37.0261,37.044,77775.0
2018-06-22 11:15:00,41.2,41.2,41.1,41.16,90340.0,37.044,37.044,36.9541,37.0081,90340.0
2018-06-22 11:20:00,41.15,41.2,41.13,41.14,42424.0,36.9991,37.044,36.9811,36.9901,42424.0
2018-06-22 11:25:00,41.14,41.21,41.13,41.2,39826.0,36.9901,37.053,36.9811,37.044,39826.0
2018-06-22 11:30:00,41.21,41.23,41.19,41.22,36555.0,37.053,37.071,37.035,37.062,36555.0
2018-06-22 11:35:00,41.22,41.25,41.2,41.25,46353.0,37.062,37.089,37.044,37.089,46353.0
2018-06-22 11:40:00,41.25,41.29,41.23,41.27,55987.0,37.089,37.125,37.071,37.107,55987.0
2018-06-22 11:45:00,41.27,41.29,41.25,41.29,43876.0,37.107,37.125,37.089,37.125,43876.0
2018-06-22 11:50:00,41.29,41.38,41.28,41.37,65153.0,37.125,37.2059,37.116,37.1969,65153.0
2018-06-22 11:55:00,41.38,41.41,41.35,41.41,80852.0,37.2059,37.2329,37.1789,37.2329,80852.0
2018-06-22 12:00:00,41.41,41.45,41.4,41.43,57216.0,37.2329,37.2688,37.2239,37.2508,57216.0
2018-06-22 12:05:00,41.43,41.44,41.4,41.41,52035.0,37.2508,37.2598,37.2239,37.2329,52035.0
2018-06-22 12:10:00,41.41,41.49,41.4,41.49,48912.0,37.2329,37.3048,37.2239,37.3048,48912.0
2018-06-22 12:15:00,41.48,41.52,41.47,41.52,68037.0,37.2958,37.3318,37.2868,37.3318,68037.0
2018-06-22 12:20:00,41.51,41.52,41.44,41.47,40782.0,37.3228,37.3318,37.2598,37.2868,40782.0
2018-06-22 12:25:00,41.47,41.47,41.42,41.47,70116.0,37.2868,37.2868,37.2418,37.2868,70116.0
2018-06-22 12:30:00,41.47,41.48,41.44,41.45,91271.0,37.2868,37.2958,37.2598,37.2688,91271.0
2018-06-22 12:35:00,41.44,41.45,41.4,41.44,58826.0,37.2598,37.2688,37.2239,37.2598,58826.0
2018-06-22 12:40:00,41.44,41.44,41.35,41.37,97526.0,37.2598,37.2598,37.1789,37.1969,97526.0
2018-06-22 12:45:00,41.37,41.42,41.35,41.38,71178.0,37.1969,37.2418,37.1789,37.2059,71178.0
2018-06-22 12:50:00,41.39,41.42,41.36,41.37,31917.0,37.2149,37.2418,37.1879,37.1969,31917.0
2018-06-22 12:55:00,41.36,41.4,41.35,41.38,63490.0,37.1879,37.2239,37.1789,37.2059,63490.0
2018-06-22 13:00:00,41.39,41.39,41.35,41.37,28473.0,37.2149,37.2149,37.1789,37.1969,28473.0
2018-06-22 13:05:00,41.37,41.38,41.33,41.35,27657.0,37.1969,37.2059,37.1609,37.1789,27657.0
2018-06-22 13:10:00,41.36,41.36,41.3,41.3,35595.0,37.1879,37.1879,37.134,37.134,35595.0
2018-06-22 13:15:00,41.3,41.31,41.29,41.29,16354.0,37.134,37.1429,37.125,37.125,16354.0
2018-06-22 13:20:00,41.3,41.4,41.3,41.37,93463.0,37.134,37.2239,37.134,37.1969,93463.0
2018-06-22 13:25:00,41.37,41.42,41.34,41.41,26467.0,37.1969,37.2418,37.1699,37.2329,26467.0
2018-06-22 13:30:00,41.41,41.42,41.34,41.38,32512.0,37.2329,37.2418,37.1699,37.2059,32512.0
2018-06-22 13:35:00,41.38,41.42,41.36,41.42,20116.0,37.2059,37.2418,37.1879,37.2418,20116.0
2018-06-22 13:40:00,41.41,41.49,41.41,41.46,67493.0,37.2329,37.3048,37.2329,37.2778,67493.0
2018-06-22 13:45:00,41.46,41.46,41.42,41.44,22939.0,37.2778,37.2778,37.2418,37.2598,22939.0
2018-06-22 13:50:00,41.44,41.47,41.42,41.46,26282.0,37.2598,37.2868,37.2418,37.2778,26282.0
2018-06-22 13:55:00,41.46,41.47,41.43,41.44,36147.0,37.2778,37.2868,37.2508,37.2598,36147.0
2018-06-22 14:00:00,41.44,41.46,41.42,41.42,34384.0,37.2598,37.2778,37.2418,37.2418,34384.0
2018-06-22 14:05:00,41.41,41.42,41.39,41.41,39799.0,37.2329,37.2418,37.2149,37.2329,39799.0
2018-06-22 14:10:00,41.41,41.46,41.4,41.43,54779.0,37.2329,37.2778,37.2239,37.2508,54779.0
2018-06-22 14:15:00,41.44,41.44,41.39,41.41,30463.0,37.2598,37.2598,37.2149,37.2329,30463.0
2018-06-22 14:20:00,41.41,41.41,41.35,41.37,52150.0,37.2329,37.2329,37.1789,37.1969,52150.0
2018-06-22 14:25:00,41.37,41.4,41.35,41.38,62553.0,37.1969,37.2239,37.1789,37.2059,62553.0
2018-06-22 14:30:00,41.38,41.41,41.37,41.39,37980.0,37.2059,37.2329,37.1969,37.2149,37980.0
2018-06-22 14:35:00,41.39,41.42,41.38,41.41,33353.0,37.2149,37.2418,37.2059,37.2329,33353.0
2018-06-22 14:40:00,41.41,41.43,41.4,41.41,51163.0,37.2329,37.2508,37.2239,37.2329,51163.0
2018-06-22 14:45:00,41.41,41.43,41.39,41.41,41111.0,37.2329,37.2508,37.2149,37.2329,41111.0
2018-06-22 14:50:00,41.41,41.42,41.39,41.39,28837.0,37.2329,37.2418,37.2149,37.2149,28837.0
2018-06-22 14:55:00,41.39,41.41,41.39,41.41,34562.0,37.2149,37.2329,37.2149,37.2329,34562.0
2018-06-22 15:00:00,41.41,41.41,41.38,41.4,57557.0,37.2329,37.2329,37.2059,37.2239,57557.0
2018-06-22 15:05:00,41.4,41.41,41.39,41.41,46844.0,37.2239,37.2329,37.2149,37.2329,46844.0
2018-06-22 15:10:00,41.41,41.43,41.4,41.42,58513.0,37.2329,37.2508,37.2239,37.2418,58513.0
2018-06-22 15:15:00,41.42,41.42,41.34,41.36,49805.0,37.2418,37.2418,37.1699,37.1879,49805.0
2018-06-22 15:20:00,41.35,41.39,41.35,41.39,78867.0,37.1789,37.2149,37.1789,37.2149,78867.0
2018-06-22 15:25:00,41.39,41.4,41.36,41.36,34237.0,37.2149,37.2239,37.1879,37.1879,34237.0
2018-06-22 15:30:00,41.37,41.37,41.33,41.36,52170.0,37.1969,37.1969,37.1609,37.1879,52170.0
2018-06-22 15:35:00,41.35,41.36,41.3,41.35,89794.0,37.1789,37.1879,37.134,37.1789,89794.0
2018-06-22 15:40:00,41.34,41.36,41.32,41.34,106208.0,37.1699,37.1879,37.1519,37.1699,106208.0
2018-06-22 15:45:00,41.35,41.41,41.34,41.34,184437.0,37.1789,37.2329,37.1699,37.1699,184437.0
2018-06-22 15:50:00,41.34,41.37,41.31,41.31,166585.0,37.1699,37.1969,37.1429,37.1429,166585.0
2018-06-22 15:55:00,41.31,41.34,41.21,41.24,483126.0,37.1429,37.1699,37.053,37.08,483126.0
2018-06-25 09:30:00,41.0,41.2,40.95,41.05,380080.0,36.8642,37.044,36.8193,36.9092,380080.0
2018-06-25 09:35:00,41.05,41.05,40.88,40.88,175024.0,36.9092,36.9092,36.7563,36.7563,175024.0
2018-06-25 09:40:00,40.88,40.89,40.76,40.77,129169.0,36.7563,36.7653,36.6484,36.6574,129169.0
2018-06-25 09:45:00,40.78,40.78,40.6,40.72,125227.0,36.6664,36.6664,36.5046,36.6125,125227.0
2018-06-25 09:50:00,40.73,40.77,40.67,40.76,122407.0,36.6215,36.6574,36.5675,36.6484,122407.0
2018-06-25 09:55:00,40.75,40.75,40.57,40.62,74755.0,36.6394,36.6394,36.4776,36.5225,74755.0
2018-06-25 10:00:00,40.61,40.74,40.57,40.61,137229.0,36.5136,36.6304,36.4776,36.5136,137229.0
2018-06-25 10:05:00,40.62,40.77,40.58,40.73,69746.0,36.5225,36.6574,36.4866,36.6215,69746.0
2018-06-25 10:10:00,40.74,40.81,40.66,40.66,107319.0,36.6304,36.6934,36.5585,36.5585,107319.0
2018-06-25 10:15:00,40.66,40.76,40.66,40.74,50264.0,36.5585,36.6484,36.5585,36.6304,50264.0
2018-06-25 10:20:00,40.74,40.75,40.65,40.71,67261.0,36.6304,36.6394,36.5495,36.6035,67261.0
2018-06-25 10:25:00,40.71,40.83,40.7,40.82,65025.0,36.6035,36.7114,36.5945,36.7024,65025.0
2018-06-25 10:30:00,40.81,40.86,40.79,40.85,45055.0,36.6934,36.7383,36.6754,36.7293,45055.0
2018-06-25 10:35:00,40.86,40.91,40.81,40.84,58659.0,36.7383,36.7833,36.6934,36.7204,58659.0
2018-06-25 10:40:00,40.84,40.94,40.82,40.94,45087.0,36.7204,36.8103,36.7024,36.8103,45087.0
2018-06-25 10:45:00,40.94,40.95,40.84,40.92,68923.0,36.8103,36.8193,36.7204,36.7923,68923.0
2018-06-25 10:50:00,40.92,40.94,40.83,40.84,72271.0,36.7923,36.8103,36.7114,36.7204,72271.0
2018-06-25 10:55:00,40.83,40.88,40.79,40.86,78093.0,36.7114,36.7563,36.6754,36.7383,78093.0
2018-06-25 11:00:00,40.87,40.91,40.81,40.81,47547.0,36.7473,36.7833,36.6934,36.6934,47547.0
2018-06-25 11:05:00,40.82,40.84,40.78,40.82,63546.0,36.7024,36.7204,36.6664,36.7024,63546.0
2018-06-25 11:10:00,40.82,40.88,40.76,40.78,51434.0,36.7024,36.7563,36.6484,36.6664,51434.0
2018-06-25 11:15:00,40.78,40.82,40.72,40.75,42067.0,36.6664,36.7024,36.6125,36.6394,42067.0
2018-06-25 11:20:00,40.75,40.75,40.61,40.61,60210.0,36.6394,36.6394,36.5136,36.5136,60210.0
2018-06-25 11:25:00,40.61,40.71,40.61,40.66,44754.0,36.5136,36.6035,36.5136,36.5585,44754.0
2018-06-25 11:30:00,40.67,40.71,40.65,40.66,56669.0,36.5675,36.6035,36.5495,36.5585,56669.0
2018-06-25 11:35:00,40.65,40.65,40.58,40.58,106094.0,36.5495,36.5495,36.4866,36.4866,106094.0
2018-06-25 11:40:00,40.58,40.7,40.56,40.69,109329.0,36.4866,36.5945,36.4686,36.5855,109329.0
2018-06-25 11:45:00,40.69,40.77,40.65,40.76,99515.0,36.5855,36.6574,36.5495,36.6484,99515.0
2018-06-25 11:50:00,40.76,40.77,40.69,40.7,28471.0,36.6484,36.6574,36.5855,36.5945,28471.0
2018-06-25 11:55:00,40.7,40.76,40.69,40.69,59127.0,36.5945,36.6484,36.5855,36.5855,59127.0
2018-06-25 12:00:00,40.7,40.71,40.57,40.61,112431.0,36.5945,36.6035,36.4776,36.5136,112431.0
2018-06-25 12:05:00,40.6,40.63,40.57,40.57,50561.0,36.5046,36.5315,36.4776,36.4776,50561.0
2018-06-25 12:10:00,40.58,40.65,40.56,40.64,75657.0,36.4866,36.5495,36.4686,36.5405,75657.0
2018-06-25 12:15:00,40.63,40.63,40.52,40.52,125561.0,36.5315,36.5315,36.4326,36.4326,125561.0
2018-06-25 12:20:00,40.52,40.59,40.48,40.55,125871.0,36.4326,36.4956,36.3967,36.4596,125871.0
2018-06-25 12:25:00,40.56,40.61,40.53,40.6,60042.0,36.4686,36.5136,36.4416,36.5046,60042.0
2018-06-25 12:30:00,40.6,40.71,40.59,40.71,63495.0,36.5046,36.6035,36.4956,36.6035,63495.0
2018-06-25 12:35:00,40.71,40.72,40.68,40.69,30551.0,36.6035,36.6125,36.5765,36.5855,30551.0
2018-06-25 12:40:00,40.69,40.75,40.69,40.71,44586.0,36.5855,36.6394,36.5855,36.6035,44586.0
2018-06-25 12:45:00,40.7,40.71,40.62,40.66,72697.0,36.5945,36.6035,36.5225,36.5585,72697.0
2018-06-25 12:50:00,40.67,40.71,40.62,40.63,119347.0,36.5675,36.6035,36.5225,36.5315,119347.0
2018-06-25 12:55:00,40.63,40.65,40.58,40.63,157255.0,36.5315,36.5495,36.4866,36.5315,157255.0
2018-06-25 13:00:00,40.64,40.65,40.51,40.54,76802.0,36.5405,36.5495,36.4236,36.4506,76802.0
2018-06-25 13:05:00,40.54,40.56,40.48,40.52,79474.0,36.4506,36.4686,36.3967,36.4326,79474.0
2018-06-25 13:10:00,40.53,40.56,40.45,40.49,91758.0,36.4416,36.4686,36.3697,36.4057,91758.0
2018-06-25 13:15:00,40.49,40.54,40.46,40.48,62238.0,36.4057,36.4506,36.3787,36.3967,62238.0
2018-06-25 13:20:00,40.47,40.52,40.46,40.49,61122.0,36.3877,36.4326,36.3787,36.4057,61122.0
2018-06-25 13:25:00,40.49,40.57,40.48,40.52,54678.0,36.4057,36.4776,36.3967,36.4326,54678.0
2018-06-25 13:30:00,40.52,40.54,40.5,40.52,54484.0,36.4326,36.4506,36.4147,36.4326,54484.0
2018-06-25 13:35:00,40.52,40.54,40.46,40.5,106104.0,36.4326,36.4506,36.3787,36.4147,106104.0
2018-06-25 13:40:00,40.5,40.59,40.48,40.58,100668.0,36.4147,36.4956,36.3967,36.4866,100668.0
2018-06-25 13:45:00,40.58,40.63,40.56,40.61,234458.0,36.4866,36.5315,36.4686,36.5136,234458.0
2018-06-25 13:50:00,40.61,40.64,40.56,40.57,230878.0,36.5136,36.5405,36.4686,36.4776,230878.0
2018-06-25 13:55:00,40.58,40.62,40.54,40.6,103736.0,36.4866,36.5225,36.4506,36.5046,103736.0
2018-06-25 14:00:00,40.59,40.63,40.58,40.6,54018.0,36.4956,36.5315,36.4866,36.5046,54018.0
2018-06-25 14:05:00,40.59,40.6,40.55,40.58,56134.0,36.4956,36.5046,36.4596,36.4866,56134.0
2018-06-25 14:10:00,40.57,40.6,40.55,40.57,46625.0,36.4776,36.5046,36.4596,36.4776,46625.0
2018-06-25 14:15:00,40.57,40.59,40.51,40.52,95568.0,36.4776,36.4956,36.4236,36.4326,95568.0
2018-06-25 14:20:00,40.52,40.54,40.5,40.5,63203.0,36.4326,36.4506,36.4147,36.4147,63203.0
2018-06-25 14:25:00,40.51,40.51,40.44,40.46,127940.0,36.4236,36.4236,36.3607,36.3787,127940.0
2018-06-25 14:30:00,40.47,40.47,40.44,40.45,53004.0,36.3877,36.3877,36.3607,36.3697,53004.0
2018-06-25 14:35:00,40.45,40.48,40.36,40.38,79377.0,36.3697,36.3967,36.2888,36.3068,79377.0
2018-06-25 14:40:00,40.38,40.42,40.37,40.41,111655.0,36.3068,36.3427,36.2978,36.3337,111655.0
2018-06-25 14:45:00,40.41,40.43,40.36,40.36,171871.0,36.3337,36.3517,36.2888,36.2888,171871.0
2018-06-25 14:50:00,40.35,40.46,40.22,40.23,274600.0,36.2798,36.3787,36.1629,36.1719,274600.0
2018-06-25 14:55:00,40.23,40.42,40.21,40.39,135614.0,36.1719,36.3427,36.1539,36.3157,135614.0
2018-06-25 15:00:00,40.39,40.4,40.35,40.38,54515.0,36.3157,36.3247,36.2798,36.3068,54515.0
2018-06-25 15:05:00,40.38,40.38,40.31,40.36,56189.0,36.3068,36.3068,36.2438,36.2888,56189.0
2018-06-25 15:10:00,40.36,40.4,40.3,40.3,58572.0,36.2888,36.3247,36.2348,36.2348,58572.0
2018-06-25 15:15:00,40.29,40.41,40.28,40.41,85497.0,36.2258,36.3337,36.2168,36.3337,85497.0
2018-06-25 15:20:00,40.41,40.43,40.34,40.39,61500.0,36.3337,36.3517,36.2708,36.3157,61500.0
2018-06-25 15:25:00,40.4,40.41,40.34,40.35,65236.0,36.3247,36.3337,36.2708,36.2798,65236.0
2018-06-25 15:30:00,40.36,40.43,40.33,40.43,138436.0,36.2888,36.3517,36.2618,36.3517,138436.0
2018-06-25 15:35:00,40.43,40.65,40.41,40.63,327731.0,36.3517,36.5495,36.3337,36.5315,327731.0
2018-06-25 15:40:00,40.62,40.72,40.6,40.63,200026.0,36.5225,36.6125,36.5046,36.5315,200026.0
2018-06-25 15:45:00,40.63,40.65,40.55,40.55,209169.0,36.5315,36.5495,36.4596,36.4596,209169.0
2018-06-25 15:50:00,40.55,40.62,40.52,40.61,206193.0,36.4596,36.5225,36.4326,36.5136,206193.0
2018-06-25 15:55:00,40.6,40.67,40.56,40.6,435228.0,36.5046,36.5675,36.4686,36.5046,435228.0
2018-06-26 09:30:00,40.55,40.93,40.51,40.83,345596.0,36.4596,36.8013,36.4236,36.7114,345596.0
2018-06-26 09:35:00,40.82,40.84,40.69,40.83,150006.0,36.7024,36.7204,36.5855,36.7114,150006.0
2018-06-26 09:40:00,40.82,40.88,40.77,40.82,143828.0,36.7024,36.7563,36.6574,36.7024,143828.0
2018-06-26 09:45:00,40.82,40.83,40.68,40.77,230821.0,36.7024,36.7114,36.5765,36.6574,230821.0
2018-06-26 09:50:00,40.76,40.8,40.67,40.71,108008.0,36.6484,36.6844,36.5675,36.6035,108008.0
2018-06-26 09:55:00,40.71,40.8,40.71,40.77,86648.0,36.6035,36.6844,36.6035,36.6574,86648.0
2018-06-26 10:00:00,40.77,40.85,40.74,40.82,94555.0,36.6574,36.7293,36.6304,36.7024,94555.0
2018-06-26 10:05:00,40.82,40.83,40.79,40.8,126290.0,36.7024,36.7114,36.6754,36.6844,126290.0
2018-06-26 10:10:00,40.81,40.87,40.8,40.84,80451.0,36.6934,36.7473,36.6844,36.7204,80451.0
2018-06-26 10:15:00,40.84,40.95,40.83,40.92,118545.0,36.7204,36.8193,36.7114,36.7923,118545.0
2018-06-26 10:20:00,40.92,40.95,40.88,40.9,324331.0,36.7923,36.8193,36.7563,36.7743,324331.0
2018-06-26 10:25:00,40.9,40.96,40.8,40.8,118979.0,36.7743,36.8282,36.6844,36.6844,118979.0
2018-06-26 10:30:00,40.81,40.89,40.81,40.88,81863.0,36.6934,36.7653,36.6934,36.7563,81863.0
2018-06-26 10:35:00,40.88,40.93,40.79,40.85,86337.0,36.7563,36.8013,36.6754,36.7293,86337.0
2018-06-26 10:40:00,40.84,40.84,40.73,40.78,77965.0,36.7204,36.7204,36.6215,36.6664,77965.0
2018-06-26 10:45:00,40.78,40.8,40.66,40.77,54977.0,36.6664,36.6844,36.5585,36.6574,54977.0
2018-06-26 10:50:00,40.77,40.8,40.66,40.66,54856.0,36.6574,36.6844,36.5585,36.5585,54856.0
2018-06-26 10:55:00,40.66,40.71,40.65,40.68,46760.0,36.5585,36.6035,36.5495,36.5765,46760.0
2018-06-26 11:00:00,40.67,40.68,40.61,40.65,40218.0,36.5675,36.5765,36.5136,36.5495,40218.0
2018-06-26 11:05:00,40.66,40.67,40.61,40.64,36399.0,36.5585,36.5675,36.5136,36.5405,36399.0
2018-06-26 11:10:00,40.64,40.66,40.58,40.59,66816.0,36.5405,36.5585,36.4866,36.4956,66816.0
2018-06-26 11:15:00,40.59,40.63,40.55,40.59,30796.0,36.4956,36.5315,36.4596,36.4956,30796.0
2018-06-26 11:20:00,40.58,40.63,40.57,40.59,20178.0,36.4866,36.5315,36.4776,36.4956,20178.0
2018-06-26 11:25:00,40.58,40.62,40.57,40.57,51750.0,36.4866,36.5225,36.4776,36.4776,51750.0
2018-06-26 11:30:00,40.56,40.57,40.49,40.52,36499.0,36.4686,36.4776,36.4057,36.4326,36499.0
2018-06-26 11:35:00,40.52,40.62,40.5,40.59,26238.0,36.4326,36.5225,36.4147,36.4956,26238.0
2018-06-26 11:40:00,40.59,40.64,40.56,40.59,25622.0,36.4956,36.5405,36.4686,36.4956,25622.0
2018-06-26 11:45:00,40.59,40.6,40.53,40.55,31260.0,36.4956,36.5046,36.4416,36.4596,31260.0
2018-06-26 11:50:00,40.55,40.58,40.51,40.55,20825.0,36.4596,36.4866,36.4236,36.4596,20825.0
2018-06-26 11:55:00,40.55,40.55,40.5,40.54,37959.0,36.4596,36.4596,36.4147,36.4506,37959.0
2018-06-26 12:00:00,40.53,40.59,40.53,40.56,33859.0,36.4416,36.4956,36.4416,36.4686,33859.0
2018-06-26 12:05:00,40.56,40.63,40.54,40.61,62041.0,36.4686,36.5315,36.4506,36.5136,62041.0
2018-06-26 12:10:00,40.62,40.69,40.61,40.67,25061.0,36.5225,36.5855,36.5136,36.5675,25061.0
2018-06-26 12:15:00,40.67,40.67,40.56,40.62,73211.0,36.5675,36.5675,36.4686,36.5225,73211.0
2018-06-26 12:20:00,40.63,40.63,40.6,40.61,14646.0,36.5315,36.5315,36.5046,36.5136,14646.0
2018-06-26 12:25:00,40.61,40.61,40.55,40.55,41767.0,36.5136,36.5136,36.4596,36.4596,41767.0
2018-06-26 12:30:00,40.56,40.6,40.55,40.59,67222.0,36.4686,36.5046,36.4596,36.4956,67222.0
2018-06-26 12:35:00,40.59,40.67,40.59,40.66,31150.0,36.4956,36.5675,36.4956,36.5585,31150.0
2018-06-26 12:40:00,40.66,40.69,40.63,40.66,91886.0,36.5585,36.5855,36.5315,36.5585,91886.0
2018-06-26 12:45:00,40.66,40.66,40.63,40.65,15979.0,36.5585,36.5585,36.5315,36.5495,15979.0
2018-06-26 12:50:00,40.65,40.67,40.63,40.66,26432.0,36.5495,36.5675,36.5315,36.5585,26432.0
2018-06-26 12:55:00,40.66,40.68,40.62,40.66,61003.0,36.5585,36.5765,36.5225,36.5585,61003.0
2018-06-26 13:00:00,40.66,40.74,40.66,40.7,108657.0,36.5585,36.6304,36.5585,36.5945,108657.0
2018-06-26 13:05:00,40.71,40.81,40.7,40.79,135405.0,36.6035,36.6934,36.5945,36.6754,135405.0
2018-06-26 13:10:00,40.8,40.83,40.78,40.81,98888.0,36.6844,36.7114,36.6664,36.6934,98888.0
2018-06-26 13:15:00,40.81,40.96,40.8,40.94,83067.0,36.6934,36.8282,36.6844,36.8103,83067.0
2018-06-26 13:20:00,40.95,40.95,40.9,40.94,94113.0,36.8193,36.8193,36.7743,36.8103,94113.0
2018-06-26 13:25:00,40.93,41.16,40.93,41.07,213812.0,36.8013,37.0081,36.8013,36.9272,213812.0
2018-06-26 13:30:00,41.07,41.24,41.06,41.08,211168.0,36.9272,37.08,36.9182,36.9361,211168.0
2018-06-26 13:35:00,41.08,41.19,41.08,41.16,75253.0,36.9361,37.035,36.9361,37.0081,75253.0
2018-06-26 13:40:00,41.15,41.16,41.09,41.11,68742.0,36.9991,37.0081,36.9451,36.9631,68742.0
2018-06-26 13:45:00,41.1,41.14,41.09,41.14,87194.0,36.9541,36.9901,36.9451,36.9901,87194.0
2018-06-26 13:50:00,41.13,41.14,41.08,41.13,92140.0,36.9811,36.9901,36.9361,36.9811,92140.0
2018-06-26 13:55:00,41.12,41.23,41.12,41.22,120046.0,36.9721,37.071,36.9721,37.062,120046.0
2018-06-26 14:00:00,41.21,41.3,41.21,41.22,144987.0,37.053,37.134,37.053,37.062,144987.0
2018-06-26 14:05:00,41.23,41.27,41.21,41.26,158957.0,37.071,37.107,37.053,37.098,158957.0
2018-06-26 14:10:00,41.25,41.27,41.23,41.27,58332.0,37.089,37.107,37.071,37.107,58332.0
2018-06-26 14:15:00,41.27,41.28,41.24,41.25,79065.0,37.107,37.116,37.08,37.089,79065.0
2018-06-26 14:20:00,41.26,41.32,41.25,41.27,166948.0,37.098,37.1519,37.089,37.107,166948.0
2018-06-26 14:25:00,41.27,41.31,41.25,41.26,103217.0,37.107,37.1429,37.089,37.098,103217.0
2018-06-26 14:30:00,41.25,41.28,41.25,41.28,77877.0,37.089,37.116,37.089,37.116,77877.0
2018-06-26 14:35:00,41.28,41.28,41.2,41.21,93069.0,37.116,37.116,37.044,37.053,93069.0
2018-06-26 14:40:00,41.21,41.21,41.2,41.21,15501.0,37.053,37.053,37.044,37.053,15501.0
2018-06-26 14:45:00,41.21,41.21,41.17,41.2,98374.0,37.053,37.053,37.0171,37.044,98374.0
2018-06-26 14:50:00,41.19,41.23,41.14,41.17,145821.0,37.035,37.071,36.9901,37.0171,145821.0
2018-06-26 14:55:00,41.16,41.17,41.12,41.15,80381.0,37.0081,37.0171,36.9721,36.9991,80381.0
2018-06-26 15:00:00,41.15,41.19,41.12,41.18,91374.0,36.9991,37.035,36.9721,37.0261,91374.0
2018-06-26 15:05:00,41.17,41.19,41.15,41.16,55918.0,37.0171,37.035,36.9991,37.0081,55918.0
2018-06-26 15:10:00,41.16,41.16,41.07,41.08,96926.0,37.0081,37.0081,36.9272,36.9361,96926.0
2018-06-26 15:15:00,41.08,41.12,41.04,41.05,164291.0,36.9361,36.9721,36.9002,36.9092,164291.0
2018-06-26 15:20:00,41.05,41.06,41.03,41.05,106578.0,36.9092,36.9182,36.8912,36.9092,106578.0
2018-06-26 15:25:00,41.05,41.07,41.01,41.02,160778.0,36.9092,36.9272,36.8732,36.8822,160778.0
2018-06-26 15:30:00,41.02,41.1,40.99,41.09,125988.0,36.8822,36.9541,36.8552,36.9451,125988.0
2018-06-26 15:35:00,41.09,41.12,41.09,41.11,150985.0,36.9451,36.9721,36.9451,36.9631,150985.0
2018-06-26 15:40:00,41.1,41.11,41.06,41.07,124505.0,36.9541,36.9631,36.9182,36.9272,124505.0
2018-06-26 15:45:00,41.06,41.07,40.95,40.96,273599.0,36.9182,36.9272,36.8193,36.8282,273599.0
2018-06-26 15:50:00,40.96,40.98,40.92,40.96,335376.0,36.8282,36.8462,36.7923,36.8282,335376.0
2018-06-26 15:55:00,40.97,41.01,40.94,41.0,383415.0,36.8372,36.8732,36.8103,36.8642,383415.0
2018-06-27 09:30:00,41.0,41.14,40.9,40.96,198007.0,36.8642,36.9901,36.7743,36.8282,198007.0
2018-06-27 09:35:00,40.96,41.07,40.91,41.05,166817.0,36.8282,36.9272,36.7833,36.9092,166817.0
2018-06-27 09:40:00,41.05,41.13,40.98,41.03,74821.0,36.9092,36.9811,36.8462,36.8912,74821.0
2018-06-27 09:45:00,41.02,41.04,40.9,40.98,121689.0,36.8822,36.9002,36.7743,36.8462,121689.0
2018-06-27 09:50:00,40.98,41.05,40.96,41.03,69783.0,36.8462,36.9092,36.8282,36.8912,69783.0
2018-06-27 09:55:00,41.04,41.06,40.94,41.02,95143.0,36.9002,36.9182,36.8103,36.8822,95143.0
2018-06-27 10:00:00,41.02,41.02,40.88,40.91,84222.0,36.8822,36.8822,36.7563,36.7833,84222.0
2018-06-27 10:05:00,40.91,40.93,40.82,40.87,70013.0,36.7833,36.8013,36.7024,36.7473,70013.0
2018-06-27 10:10:00,40.86,41.12,40.85,41.11,164375.0,36.7383,36.9721,36.7293,36.9631,164375.0
2018-06-27 10:15:00,41.12,41.18,41.1,41.16,98376.0,36.9721,37.0261,36.9541,37.0081,98376.0
2018-06-27 10:20:00,41.17,41.23,41.14,41.18,118655.0,37.0171,37.071,36.9901,37.0261,118655.0
2018-06-27 10:25:00,41.17,41.24,41.08,41.08,87912.0,37.0171,37.08,36.9361,36.9361,87912.0
2018-06-27 10:30:00,41.08,41.21,41.07,41.19,63662.0,36.9361,37.053,36.9272,37.035,63662.0
2018-06-27 10:35:00,41.19,41.29,41.17,41.26,100801.0,37.035,37.125,37.0171,37.098,100801.0
2018-06-27 10:40:00,41.26,41.28,41.21,41.26,59126.0,37.098,37.116,37.053,37.098,59126.0
2018-06-27 10:45:00,41.27,41.3,41.26,41.27,58459.0,37.107,37.134,37.098,37.107,58459.0
2018-06-27 10:50:00,41.27,41.32,41.26,41.28,43776.0,37.107,37.1519,37.098,37.116,43776.0
2018-06-27 10:55:00,41.29,41.29,41.22,41.24,40717.0,37.125,37.125,37.062,37.08,40717.0
2018-06-27 11:00:00,41.24,41.24,41.15,41.16,76384.0,37.08,37.08,36.9991,37.0081,76384.0
2018-06-27 11:05:00,41.15,41.15,40.98,40.98,105692.0,36.9991,36.9991,36.8462,36.8462,105692.0
2018-06-27 11:10:00,40.98,41.1,40.97,41.05,56505.0,36.8462,36.9541,36.8372,36.9092,56505.0
2018-06-27 11:15:00,41.05,41.07,40.97,41.05,116981.0,36.9092,36.9272,36.8372,36.9092,116981.0
2018-06-27 11:20:00,41.05,41.1,40.99,41.01,70526.0,36.9092,36.9541,36.8552,36.8732,70526.0
2018-06-27 11:25:00,41.01,41.04,40.93,40.95,61141.0,36.8732,36.9002,36.8013,36.8193,61141.0
2018-06-27 11:30:00,40.94,40.94,40.87,40.93,41990.0,36.8103,36.8103,36.7473,36.8013,41990.0
2018-06-27 11:35:00,40.92,40.98,40.91,40.96,43131.0,36.7923,36.8462,36.7833,36.8282,43131.0
2018-06-27 11:40:00,40.96,40.97,40.89,40.91,85596.0,36.8282,36.8372,36.7653,36.7833,85596.0
2018-06-27 11:45:00,40.92,41.04,40.89,41.01,76750.0,36.7923,36.9002,36.7653,36.8732,76750.0
2018-06-27 11:50:00,41.0,41.0,40.9,40.9,36894.0,36.8642,36.8642,36.7743,36.7743,36894.0
2018-06-27 11:55:00,40.91,40.93,40.82,40.83,61640.0,36.7833,36.8013,36.7024,36.7114,61640.0
2018-06-27 12:00:00,40.84,40.96,40.8,40.96,52786.0,36.7204,36.8282,36.6844,36.8282,52786.0
2018-06-27 12:05:00,40.96,40.96,40.89,40.92,40679.0,36.8282,36.8282,36.7653,36.7923,40679.0
2018-06-27 12:10:00,40.93,40.95,40.9,40.91,23071.0,36.8013,36.8193,36.7743,36.7833,23071.0
2018-06-27 12:15:00,40.91,41.07,40.9,41.06,47328.0,36.7833,36.9272,36.7743,36.9182,47328.0
2018-06-27 12:20:00,41.06,41.06,40.95,40.97,26506.0,36.9182,36.9182,36.8193,36.8372,26506.0
2018-06-27 12:25:00,40.97,40.99,40.93,40.94,41114.0,36.8372,36.8552,36.8013,36.8103,41114.0
2018-06-27 12:30:00,40.94,40.95,40.83,40.85,44827.0,36.8103,36.8193,36.7114,36.7293,44827.0
2018-06-27 12:35:00,40.84,40.85,40.8,40.81,52145.0,36.7204,36.7293,36.6844,36.6934,52145.0
2018-06-27 12:40:00,40.81,40.81,40.72,40.74,93698.0,36.6934,36.6934,36.6125,36.6304,93698.0
2018-06-27 12:45:00,40.74,40.75,40.7,40.75,102500.0,36.6304,36.6394,36.5945,36.6394,102500.0
2018-06-27 12:50:00,40.75,40.83,40.75,40.75,38826.0,36.6394,36.7114,36.6394,36.6394,38826.0
2018-06-27 12:55:00,40.75,40.78,40.7,40.7,41599.0,36.6394,36.6664,36.5945,36.5945,41599.0
2018-06-27 13:00:00,40.71,40.75,40.69,40.7,37048.0,36.6035,36.6394,36.5855,36.5945,37048.0
2018-06-27 13:05:00,40.7,40.7,40.53,40.54,71093.0,36.5945,36.5945,36.4416,36.4506,71093.0
2018-06-27 13:10:00,40.55,40.62,40.51,40.57,90064.0,36.4596,36.5225,36.4236,36.4776,90064.0
2018-06-27 13:15:00,40.57,40.62,40.52,40.53,55141.0,36.4776,36.5225,36.4326,36.4416,55141.0
2018-06-27 13:20:00,40.54,40.63,40.54,40.59,56702.0,36.4506,36.5315,36.4506,36.4956,56702.0
2018-06-27 13:25:00,40.59,40.62,40.56,40.58,61484.0,36.4956,36.5225,36.4686,36.4866,61484.0
2018-06-27 13:30:00,40.58,40.64,40.53,40.64,46908.0,36.4866,36.5405,36.4416,36.5405,46908.0
2018-06-27 13:35:00,40.64,40.66,40.6,40.62,33606.0,36.5405,36.5585,36.5046,36.5225,33606.0
2018-06-27 13:40:00,40.62,40.69,40.6,40.67,32781.0,36.5225,36.5855,36.5046,36.5675,32781.0
2018-06-27 13:45:00,40.67,40.67,40.54,40.54,48423.0,36.5675,36.5675,36.4506,36.4506,48423.0
2018-06-27 13:50:00,40.54,40.56,40.46,40.53,94890.0,36.4506,36.4686,36.3787,36.4416,94890.0
2018-06-27 13:55:00,40.53,40.61,40.5,40.59,32886.0,36.4416,36.5136,36.4147,36.4956,32886.0
2018-06-27 14:00:00,40.59,40.64,40.56,40.62,29920.0,36.4956,36.5405,36.4686,36.5225,29920.0
2018-06-27 14:05:00,40.62,40.63,40.5,40.52,37000.0,36.5225,36.5315,36.4147,36.4326,37000.0
2018-06-27 14:10:00,40.52,40.53,40.48,40.52,35041.0,36.4326,36.4416,36.3967,36.4326,35041.0
2018-06-27 14:15:00,40.51,40.59,40.5,40.59,36651.0,36.4236,36.4956,36.4147,36.4956,36651.0
2018-06-27 14:20:00,40.59,40.65,40.59,40.61,40070.0,36.4956,36.5495,36.4956,36.5136,40070.0
2018-06-27 14:25:00,40.61,40.61,40.54,40.55,41892.0,36.5136,36.5136,36.4506,36.4596,41892.0
2018-06-27 14:30:00,40.54,40.61,40.53,40.58,37640.0,36.4506,36.5136,36.4416,36.4866,37640.0
2018-06-27 14:35:00,40.58,40.66,40.58,40.64,37511.0,36.4866,36.5585,36.4866,36.5405,37511.0
2018-06-27 14:40:00,40.64,40.65,40.57,40.59,32051.0,36.5405,36.5495,36.4776,36.4956,32051.0
2018-06-27 14:45:00,40.59,40.66,40.57,40.61,51412.0,36.4956,36.5585,36.4776,36.5136,51412.0
2018-06-27 14:50:00,40.61,40.61,40.5,40.5,41190.0,36.5136,36.5136,36.4147,36.4147,41190.0
2018-06-27 14:55:00,40.5,40.52,40.47,40.49,42486.0,36.4147,36.4326,36.3877,36.4057,42486.0
2018-06-27 15:00:00,40.5,40.54,40.47,40.52,42263.0,36.4147,36.4506,36.3877,36.4326,42263.0
2018-06-27 15:05:00,40.53,40.54,40.45,40.47,53420.0,36.4416,36.4506,36.3697,36.3877,53420.0
2018-06-27 15:10:00,40.46,40.49,40.41,40.44,46498.0,36.3787,36.4057,36.3337,36.3607,46498.0
2018-06-27 15:15:00,40.44,40.5,40.4,40.49,60111.0,36.3607,36.4147,36.3247,36.4057,60111.0
2018-06-27 15:20:00,40.49,40.51,40.44,40.47,92244.0,36.4057,36.4236,36.3607,36.3877,92244.0
2018-06-27 15:25:00,40.47,40.59,40.43,40.57,90540.0,36.3877,36.4956,36.3517,36.4776,90540.0
2018-06-27 15:30:00,40.56,40.58,40.49,40.5,95637.0,36.4686,36.4866,36.4057,36.4147,95637.0
2018-06-27 15:35:00,40.5,40.55,40.47,40.48,94993.0,36.4147,36.4596,36.3877,36.3967,94993.0
2018-06-27 15:40:00,40.48,40.58,40.47,40.52,112922.0,36.3967,36.4866,36.3877,36.4326,112922.0
2018-06-27 15:45:00,40.52,40.52,40.37,40.39,161723.0,36.4326,36.4326,36.2978,36.3157,161723.0
2018-06-27 15:50:00,40.39,40.47,40.36,40.44,208562.0,36.3157,36.3877,36.2888,36.3607,208562.0
2018-06-27 15:55:00,40.44,40.5,40.35,40.35,448753.0,36.3607,36.4147,36.2798,36.2798,448753.0
2018-06-28 09:30:00,40.45,40.53,40.07,40.16,260791.0,36.3697,36.4416,36.028,36.1089,260791.0
2018-06-28 09:35:00,40.16,40.24,40.04,40.11,226918.0,36.1089,36.1809,36.0011,36.064,226918.0
2018-06-28 09:40:00,40.11,40.19,40.03,40.04,141271.0,36.064,36.1359,35.9921,36.0011,141271.0
2018-06-28 09:45:00,40.04,40.04,39.66,39.67,469387.0,36.0011,36.0011,35.6594,35.6684,469387.0
2018-06-28 09:50:00,39.66,39.95,39.66,39.93,161022.0,35.6594,35.9201,35.6594,35.9021,161022.0
2018-06-28 09:55:00,39.93,40.01,39.81,40.0,157499.0,35.9021,35.9741,35.7943,35.9651,157499.0
2018-06-28 10:00:00,40.0,40.13,39.99,40.09,84690.0,35.9651,36.082,35.9561,36.046,84690.0
2018-06-28 10:05:00,40.09,40.12,39.98,40.08,73707.0,36.046,36.073,35.9471,36.037,73707.0
2018-06-28 10:10:00,40.07,40.12,39.94,39.97,80153.0,36.028,36.073,35.9111,35.9381,80153.0
2018-06-28 10:15:00,39.96,40.03,39.92,39.94,92196.0,35.9291,35.9921,35.8932,35.9111,92196.0
2018-06-28 10:20:00,39.94,40.04,39.89,40.0,104375.0,35.9111,36.0011,35.8662,35.9651,104375.0
2018-06-28 10:25:00,40.0,40.13,39.98,40.08,105522.0,35.9651,36.082,35.9471,36.037,105522.0
2018-06-28 10:30:00,40.09,40.1,40.01,40.03,54623.0,36.046,36.055,35.9741,35.9921,54623.0
2018-06-28 10:35:00,40.03,40.07,39.96,40.06,81962.0,35.9921,36.028,35.9291,36.019,81962.0
2018-06-28 10:40:00,40.05,40.06,39.95,40.04,130047.0,36.01,36.019,35.9201,36.0011,130047.0
2018-06-28 10:45:00,40.04,40.05,39.99,40.05,34717.0,36.0011,36.01,35.9561,36.01,34717.0
2018-06-28 10:50:00,40.05,40.13,39.97,40.1,114507.0,36.01,36.082,35.9381,36.055,114507.0
2018-06-28 10:55:00,40.11,40.19,40.08,40.19,54371.0,36.064,36.1359,36.037,36.1359,54371.0
2018-06-28 11:00:00,40.19,40.22,40.04,40.07,88286.0,36.1359,36.1629,36.0011,36.028,88286.0
2018-06-28 11:05:00,40.07,40.08,40.0,40.06,42541.0,36.028,36.037,35.9651,36.019,42541.0
2018-06-28 11:10:00,40.06,40.07,39.99,40.04,41390.0,36.019,36.028,35.9561,36.0011,41390.0
2018-06-28 11:15:00,40.04,40.05,39.99,40.01,65833.0,36.0011,36.01,35.9561,35.9741,65833.0
2018-06-28 11:20:00,40.01,40.02,39.98,40.01,124897.0,35.9741,35.9831,35.9471,35.9741,124897.0
2018-06-28 11:25:00,40.0,40.08,40.0,40.06,276148.0,35.9651,36.037,35.9651,36.019,276148.0
2018-06-28 11:30:00,40.07,40.07,39.98,40.0,193357.0,36.028,36.028,35.9471,35.9651,193357.0
2018-06-28 11:35:00,39.99,40.05,39.97,40.03,78886.0,35.9561,36.01,35.9381,35.9921,78886.0
2018-06-28 11:40:00,40.04,40.04,39.98,40.03,54017.0,36.0011,36.0011,35.9471,35.9921,54017.0
2018-06-28 11:45:00,40.03,40.03,39.91,39.91,107057.0,35.9921,35.9921,35.8842,35.8842,107057.0
2018-06-28 11:50:00,39.91,39.99,39.91,39.98,109726.0,35.8842,35.9561,35.8842,35.9471,109726.0
2018-06-28 11:55:00,39.98,39.99,39.92,39.99,66212.0,35.9471,35.9561,35.8932,35.9561,66212.0
2018-06-28 12:00:00,39.99,40.04,39.96,40.01,48138.0,35.9561,36.0011,35.9291,35.9741,48138.0
2018-06-28 12:05:00,40.01,40.04,39.95,39.97,453941.0,35.9741,36.0011,35.9201,35.9381,453941.0
2018-06-28 12:10:00,39.97,40.0,39.95,39.98,50060.0,35.9381,35.9651,35.9201,35.9471,50060.0
2018-06-28 12:15:00,39.99,40.04,39.98,40.02,27938.0,35.9561,36.0011,35.9471,35.9831,27938.0
2018-06-28 12:20:00,40.03,40.05,39.98,40.03,78484.0,35.9921,36.01,35.9471,35.9921,78484.0
2018-06-28 12:25:00,40.02,40.05,39.99,40.05,43871.0,35.9831,36.01,35.9561,36.01,43871.0
2018-06-28 12:30:00,40.05,40.09,40.03,40.07,52469.0,36.01,36.046,35.9921,36.028,52469.0
2018-06-28 12:35:00,40.06,40.1,40.05,40.08,50942.0,36.019,36.055,36.01,36.037,50942.0
2018-06-28 12:40:00,40.08,40.09,40.02,40.03,23904.0,36.037,36.046,35.9831,35.9921,23904.0
2018-06-28 12:45:00,40.02,40.07,39.99,40.07,43047.0,35.9831,36.028,35.9561,36.028,43047.0
2018-06-28 12:50:00,40.08,40.19,40.07,40.19,49176.0,36.037,36.1359,36.028,36.1359,49176.0
2018-06-28 12:55:00,40.2,40.23,40.19,40.21,75618.0,36.1449,36.1719,36.1359,36.1539,75618.0
2018-06-28 13:00:00,40.21,40.23,40.19,40.2,52257.0,36.1539,36.1719,36.1359,36.1449,52257.0
2018-06-28 13:05:00,40.2,40.24,40.19,40.2,32608.0,36.1449,36.1809,36.1359,36.1449,32608.0
2018-06-28 13:10:00,40.2,40.27,40.19,40.26,81662.0,36.1449,36.2079,36.1359,36.1989,81662.0
2018-06-28 13:15:00,40.25,40.29,40.25,40.27,87248.0,36.1899,36.2258,36.1899,36.2079,87248.0
2018-06-28 13:20:00,40.27,40.31,40.25,40.26,48583.0,36.2079,36.2438,36.1899,36.1989,48583.0
2018-06-28 13:25:00,40.26,40.26,40.21,40.25,57152.0,36.1989,36.1989,36.1539,36.1899,57152.0
2018-06-28 13:30:00,40.25,40.26,40.19,40.2,82230.0,36.1899,36.1989,36.1359,36.1449,82230.0
2018-06-28 13:35:00,40.2,40.25,40.19,40.22,57517.0,36.1449,36.1899,36.1359,36.1629,57517.0
2018-06-28 13:40:00,40.22,40.29,40.22,40.28,38681.0,36.1629,36.2258,36.1629,36.2168,38681.0
2018-06-28 13:45:00,40.27,40.28,40.24,40.27,28408.0,36.2079,36.2168,36.1809,36.2079,28408.0
2018-06-28 13:50:00,40.28,40.32,40.26,40.31,35350.0,36.2168,36.2528,36.1989,36.2438,35350.0
2018-06-28 13:55:00,40.3,40.32,40.26,40.27,53604.0,36.2348,36.2528,36.1989,36.2079,53604.0
2018-06-28 14:00:00,40.27,40.36,40.27,40.36,42531.0,36.2079,36.2888,36.2079,36.2888,42531.0
2018-06-28 14:05:00,40.34,40.37,40.32,40.35,53441.0,36.2708,36.2978,36.2528,36.2798,53441.0
2018-06-28 14:10:00,40.35,40.35,40.31,40.34,61739.0,36.2798,36.2798,36.2438,36.2708,61739.0
2018-06-28 14:15:00,40.34,40.37,40.33,40.36,72603.0,36.2708,36.2978,36.2618,36.2888,72603.0
2018-06-28 14:20:00,40.36,40.43,40.36,40.38,107868.0,36.2888,36.3517,36.2888,36.3068,107868.0
2018-06-28 14:25:00,40.38,40.38,40.33,40.37,54805.0,36.3068,36.3068,36.2618,36.2978,54805.0
2018-06-28 14:30:00,40.37,40.38,40.32,40.32,63181.0,36.2978,36.3068,36.2528,36.2528,63181.0
2018-06-28 14:35:00,40.32,40.35,40.32,40.33,41660.0,36.2528,36.2798,36.2528,36.2618,41660.0
2018-06-28 14:40:00,40.34,40.36,40.33,40.34,45851.0,36.2708,36.2888,36.2618,36.2708,45851.0
2018-06-28 14:45:00,40.35,40.45,40.34,40.43,85833.0,36.2798,36.3697,36.2708,36.3517,85833.0
2018-06-28 14:50:00,40.43,40.5,40.42,40.48,87931.0,36.3517,36.4147,36.3427,36.3967,87931.0
2018-06-28 14:55:00,40.48,40.53,40.48,40.52,104737.0,36.3967,36.4416,36.3967,36.4326,104737.0
2018-06-28 15:00:00,40.52,40.58,40.5,40.5,101611.0,36.4326,36.4866,36.4147,36.4147,101611.0
2018-06-28 15:05:00,40.51,40.6,40.51,40.57,109423.0,36.4236,36.5046,36.4236,36.4776,109423.0
2018-06-28 15:10:00,40.57,40.66,40.56,40.66,129756.0,36.4776,36.5585,36.4686,36.5585,129756.0
2018-06-28 15:15:00,40.65,40.67,40.6,40.62,172933.0,36.5495,36.5675,36.5046,36.5225,172933.0
2018-06-28 15:20:00,40.62,40.62,40.5,40.51,62504.0,36.5225,36.5225,36.4147,36.4236,62504.0
2018-06-28 15:25:00,40.5,40.53,40.48,40.49,89337.0,36.4147,36.4416,36.3967,36.4057,89337.0
2018-06-28 15:30:00,40.49,40.51,40.44,40.45,135691.0,36.4057,36.4236,36.3607,36.3697,135691.0
2018-06-28 15:35:00,40.45,40.49,40.44,40.48,139913.0,36.3697,36.4057,36.3607,36.3967,139913.0
2018-06-28 15:40:00,40.48,40.52,40.48,40.48,159124.0,36.3967,36.4326,36.3967,36.3967,159124.0
2018-06-28 15:45:00,40.48,40.56,40.46,40.52,282041.0,36.3967,36.4686,36.3787,36.4326,282041.0
2018-06-28 15:50:00,40.51,40.52,40.44,40.48,198765.0,36.4236,36.4326,36.3607,36.3967,198765.0
2018-06-28 15:55:00,40.48,40.53,40.45,40.53,506301.0,36.3967,36.4416,36.3697,36.4416,506301.0
2018-06-29 09:30:00,40.67,40.8,40.64,40.65,177785.0,36.5675,36.6844,36.5405,36.5495,177785.0
2018-06-29 09:35:00,40.64,40.67,40.39,40.45,87424.0,36.5405,36.5675,36.3157,36.3697,87424.0
2018-06-29 09:40:00,40.44,40.51,40.41,40.48,63041.0,36.3607,36.4236,36.3337,36.3967,63041.0
2018-06-29 09:45:00,40.47,40.48,40.31,40.33,65895.0,36.3877,36.3967,36.2438,36.2618,65895.0
2018-06-29 09:50:00,40.32,40.33,40.23,40.28,53216.0,36.2528,36.2618,36.1719,36.2168,53216.0
2018-06-29 09:55:00,40.28,40.36,40.25,40.26,92561.0,36.2168,36.2888,36.1899,36.1989,92561.0
2018-06-29 10:00:00,40.25,40.3,40.19,40.23,114909.0,36.1899,36.2348,36.1359,36.1719,114909.0
2018-06-29 10:05:00,40.23,40.25,40.12,40.21,240130.0,36.1719,36.1899,36.073,36.1539,240130.0
2018-06-29 10:10:00,40.22,40.22,40.12,40.12,114108.0,36.1629,36.1629,36.073,36.073,114108.0
2018-06-29 10:15:00,40.12,40.23,40.09,40.22,104039.0,36.073,36.1719,36.046,36.1629,104039.0
2018-06-29 10:20:00,40.23,40.37,40.23,40.34,68373.0,36.1719,36.2978,36.1719,36.2708,68373.0
2018-06-29 10:25:00,40.34,40.43,40.32,40.39,62843.0,36.2708,36.3517,36.2528,36.3157,62843.0
2018-06-29 10:30:00,40.39,40.4,40.33,40.33,57218.0,36.3157,36.3247,36.2618,36.2618,57218.0
2018-06-29 10:35:00,40.33,40.35,40.26,40.31,60273.0,36.2618,36.2798,36.1989,36.2438,60273.0
2018-06-29 10:40:00,40.31,40.35,40.28,40.35,32637.0,36.2438,36.2798,36.2168,36.2798,32637.0
2018-06-29 10:45:00,40.35,40.36,40.31,40.36,48746.0,36.2798,36.2888,36.2438,36.2888,48746.0
2018-06-29 10:50:00,40.35,40.37,40.32,40.37,46298.0,36.2798,36.2978,36.2528,36.2978,46298.0
2018-06-29 10:55:00,40.38,40.49,40.37,40.44,85853.0,36.3068,36.4057,36.2978,36.3607,85853.0
2018-06-29 11:00:00,40.44,40.48,40.41,40.42,36485.0,36.3607,36.3967,36.3337,36.3427,36485.0
2018-06-29 11:05:00,40.43,40.44,40.41,40.44,28358.0,36.3517,36.3607,36.3337,36.3607,28358.0
2018-06-29 11:10:00,40.44,40.52,40.43,40.44,64919.0,36.3607,36.4326,36.3517,36.3607,64919.0
2018-06-29 11:15:00,40.44,40.45,40.43,40.45,30855.0,36.3607,36.3697,36.3517,36.3697,30855.0
2018-06-29 11:20:00,40.44,40.45,40.4,40.43,54193.0,36.3607,36.3697,36.3247,36.3517,54193.0
2018-06-29 11:25:00,40.42,40.45,40.38,40.38,78620.0,36.3427,36.3697,36.3068,36.3068,78620.0
2018-06-29 11:30:00,40.39,40.39,40.34,40.36,48958.0,36.3157,36.3157,36.2708,36.2888,48958.0
2018-06-29 11:35:00,40.36,40.39,40.35,40.38,34619.0,36.2888,36.3157,36.2798,36.3068,34619.0
2018-06-29 11:40:00,40.38,40.39,40.32,40.33,37112.0,36.3068,36.3157,36.2528,36.2618,37112.0
2018-06-29 11:45:00,40.33,40.34,40.3,40.33,37405.0,36.2618,36.2708,36.2348,36.2618,37405.0
2018-06-29 11:50:00,40.33,40.33,40.26,40.27,37840.0,36.2618,36.2618,36.1989,36.2079,37840.0
2018-06-29 11:55:00,40.26,40.27,40.17,40.18,58896.0,36.1989,36.2079,36.1179,36.1269,58896.0
2018-06-29 12:00:00,40.17,40.2,40.13,40.13,74084.0,36.1179,36.1449,36.082,36.082,74084.0
2018-06-29 12:05:00,40.14,40.22,40.13,40.19,41678.0,36.091,36.1629,36.082,36.1359,41678.0
2018-06-29 12:10:00,40.19,40.2,40.14,40.15,51110.0,36.1359,36.1449,36.091,36.1,51110.0
2018-06-29 12:15:00,40.16,40.21,40.14,40.2,68347.0,36.1089,36.1539,36.091,36.1449,68347.0
2018-06-29 12:20:00,40.21,40.24,40.18,40.18,51101.0,36.1539,36.1809,36.1269,36.1269,51101.0
2018-06-29 12:25:00,40.19,40.2,40.08,40.1,82449.0,36.1359,36.1449,36.037,36.055,82449.0
2018-06-29 12:30:00,40.09,40.1,39.98,40.02,224774.0,36.046,36.055,35.9471,35.9831,224774.0
2018-06-29 12:35:00,40.04,40.05,39.99,40.04,79903.0,36.0011,36.01,35.9561,36.0011,79903.0
2018-06-29 12:40:00,40.04,40.04,40.01,40.01,54371.0,36.0011,36.0011,35.9741,35.9741,54371.0
2018-06-29 12:45:00,40.01,40.04,40.01,40.02,38736.0,35.9741,36.0011,35.9741,35.9831,38736.0
2018-06-29 12:50:00,40.02,40.03,39.93,39.95,57639.0,35.9831,35.9921,35.9021,35.9201,57639.0
2018-06-29 12:55:00,39.95,39.99,39.9,39.98,168837.0,35.9201,35.9561,35.8752,35.9471,168837.0
2018-06-29 13:00:00,39.99,40.12,39.98,40.12,175731.0,35.9561,36.073,35.9471,36.073,175731.0
2018-06-29 13:05:00,40.13,40.19,40.13,40.16,45219.0,36.082,36.1359,36.082,36.1089,45219.0
2018-06-29 13:10:00,40.15,40.19,40.14,40.15,49506.0,36.1,36.1359,36.091,36.1,49506.0
2018-06-29 13:15:00,40.15,40.19,40.13,40.19,26868.0,36.1,36.1359,36.082,36.1359,26868.0
2018-06-29 13:20:00,40.19,40.2,40.15,40.19,33721.0,36.1359,36.1449,36.1,36.1359,33721.0
2018-06-29 13:25:00,40.19,40.24,40.16,40.23,67717.0,36.1359,36.1809,36.1089,36.1719,67717.0
2018-06-29 13:30:00,40.23,40.23,40.17,40.19,32693.0,36.1719,36.1719,36.1179,36.1359,32693.0
2018-06-29 13:35:00,40.18,40.2,40.11,40.14,70122.0,36.1269,36.1449,36.064,36.091,70122.0
2018-06-29 13:40:00,40.14,40.15,40.1,40.14,97013.0,36.091,36.1,36.055,36.091,97013.0
2018-06-29 13:45:00,40.14,40.16,40.07,40.08,65841.0,36.091,36.1089,36.028,36.037,65841.0
2018-06-29 13:50:00,40.08,40.09,39.98,39.98,125121.0,36.037,36.046,35.9471,35.9471,125121.0
2018-06-29 13:55:00,39.98,40.0,39.86,39.9,253216.0,35.9471,35.9651,35.8392,35.8752,253216.0
2018-06-29 14:00:00,39.9,39.94,39.88,39.91,111107.0,35.8752,35.9111,35.8572,35.8842,111107.0
2018-06-29 14:05:00,39.93,39.98,39.92,39.93,75850.0,35.9021,35.9471,35.8932,35.9021,75850.0
2018-06-29 14:10:00,39.93,39.99,39.86,39.87,190185.0,35.9021,35.9561,35.8392,35.8482,190185.0
2018-06-29 14:15:00,39.88,39.88,39.82,39.84,94959.0,35.8572,35.8572,35.8032,35.8212,94959.0
2018-06-29 14:20:00,39.84,39.84,39.73,39.74,106336.0,35.8212,35.8212,35.7223,35.7313,106336.0
2018-06-29 14:25:00,39.74,39.78,39.69,39.77,132162.0,35.7313,35.7673,35.6864,35.7583,132162.0
2018-06-29 14:30:00,39.77,39.78,39.74,39.75,98180.0,35.7583,35.7673,35.7313,35.7403,98180.0
2018-06-29 14:35:00,39.75,39.76,39.68,39.7,84757.0,35.7403,35.7493,35.6774,35.6953,84757.0
2018-06-29 14:40:00,39.7,39.71,39.62,39.64,168488.0,35.6953,35.7043,35.6234,35.6414,168488.0
2018-06-29 14:45:00,39.64,39.7,39.62,39.67,112224.0,35.6414,35.6953,35.6234,35.6684,112224.0
2018-06-29 14:50:00,39.66,39.67,39.57,39.58,137192.0,35.6594,35.6684,35.5785,35.5875,137192.0
2018-06-29 14:55:00,39.57,39.66,39.56,39.63,177037.0,35.5785,35.6594,35.5695,35.6324,177037.0
2018-06-29 15:00:00,39.63,39.74,39.63,39.69,189549.0,35.6324,35.7313,35.6324,35.6864,189549.0
2018-06-29 15:05:00,39.69,39.69,39.63,39.65,91133.0,35.6864,35.6864,35.6324,35.6504,91133.0
2018-06-29 15:10:00,39.65,39.65,39.53,39.54,191255.0,35.6504,35.6504,35.5425,35.5515,191255.0
2018-06-29 15:15:00,39.55,39.56,39.46,39.47,243486.0,35.5605,35.5695,35.4796,35.4885,243486.0
2018-06-29 15:20:00,39.47,39.48,39.39,39.43,226314.0,35.4885,35.4975,35.4166,35.4526,226314.0
2018-06-29 15:25:00,39.42,39.46,39.38,39.44,151219.0,35.4436,35.4796,35.4076,35.4616,151219.0
2018-06-29 15:30:00,39.44,39.47,39.4,39.47,270427.0,35.4616,35.4885,35.4256,35.4885,270427.0
2018-06-29 15:35:00,39.47,39.49,39.39,39.39,189912.0,35.4885,35.5065,35.4166,35.4166,189912.0
2018-06-29 15:40:00,39.4,39.46,39.37,39.46,263128.0,35.4256,35.4796,35.3986,35.4796,263128.0
2018-06-29 15:45:00,39.46,39.54,39.41,39.46,333379.0,35.4796,35.5515,35.4346,35.4796,333379.0
2018-06-29 15:50:00,39.46,39.51,39.44,39.5,325274.0,35.4796,35.5245,35.4616,35.5155,325274.0
2018-06-29 15:55:00,39.51,39.51,39.39,39.42,766652.0,35.5245,35.5245,35.4166,35.4436,766652.0
2018-07-02 09:30:00,39.08,39.24,38.75,38.93,484494.0,35.1379,35.2818,34.8412,35.003,484494.0
2018-07-02 09:35:00,38.93,39.28,38.93,39.14,304978.0,35.003,35.3177,35.003,35.1918,304978.0
2018-07-02 09:40:00,39.13,39.15,38.95,38.96,118695.0,35.1828,35.2008,35.021,35.03,118695.0
2018-07-02 09:45:00,38.97,39.05,38.92,38.97,158620.0,35.039,35.1109,34.994,35.039,158620.0
2018-07-02 09:50:00,38.97,39.03,38.9,38.96,103534.0,35.039,35.0929,34.976,35.03,103534.0
2018-07-02 09:55:00,38.96,38.98,38.83,38.93,175549.0,35.03,35.048,34.9131,35.003,175549.0
2018-07-02 10:00:00,38.92,39.07,38.92,39.07,84269.0,34.994,35.1289,34.994,35.1289,84269.0
2018-07-02 10:05:00,39.07,39.12,38.99,39.01,115443.0,35.1289,35.1739,35.057,35.075,115443.0
2018-07-02 10:10:00,39.01,39.02,38.89,38.95,113361.0,35.075,35.0839,34.9671,35.021,113361.0
2018-07-02 10:15:00,38.95,39.05,38.94,39.02,97642.0,35.021,35.1109,35.012,35.0839,97642.0
2018-07-02 10:20:00,39.03,39.04,38.99,39.03,44149.0,35.0929,35.1019,35.057,35.0929,44149.0
2018-07-02 10:25:00,39.03,39.08,39.01,39.08,91567.0,35.0929,35.1379,35.075,35.1379,91567.0
2018-07-02 10:30:00,39.09,39.19,39.08,39.19,100669.0,35.1469,35.2368,35.1379,35.2368,100669.0
2018-07-02 10:35:00,39.19,39.25,39.15,39.25,75198.0,35.2368,35.2907,35.2008,35.2907,75198.0
2018-07-02 10:40:00,39.26,39.34,39.2,39.31,69150.0,35.2997,35.3717,35.2458,35.3447,69150.0
2018-07-02 10:45:00,39.3,39.36,39.22,39.36,81241.0,35.3357,35.3896,35.2638,35.3896,81241.0
2018-07-02 10:50:00,39.35,39.38,39.32,39.34,70150.0,35.3807,35.4076,35.3537,35.3717,70150.0
2018-07-02 10:55:00,39.33,39.35,39.24,39.32,77900.0,35.3627,35.3807,35.2818,35.3537,77900.0
2018-07-02 11:00:00,39.33,39.47,39.33,39.4,97009.0,35.3627,35.4885,35.3627,35.4256,97009.0
2018-07-02 11:05:00,39.4,39.41,39.32,39.34,50033.0,35.4256,35.4346,35.3537,35.3717,50033.0
2018-07-02 11:10:00,39.35,39.37,39.3,39.31,46609.0,35.3807,35.3986,35.3357,35.3447,46609.0
2018-07-02 11:15:00,39.31,39.32,39.26,39.27,84133.0,35.3447,35.3537,35.2997,35.3087,84133.0
2018-07-02 11:20:00,39.26,39.34,39.26,39.33,53046.0,35.2997,35.3717,35.2997,35.3627,53046.0
2018-07-02 11:25:00,39.33,39.34,39.28,39.3,48461.0,35.3627,35.3717,35.3177,35.3357,48461.0
2018-07-02 11:30:00,39.29,39.34,39.25,39.34,72513.0,35.3267,35.3717,35.2907,35.3717,72513.0
2018-07-02 11:35:00,39.34,39.36,39.26,39.27,76052.0,35.3717,35.3896,35.2997,35.3087,76052.0
2018-07-02 11:40:00,39.26,39.27,39.15,39.2,83629.0,35.2997,35.3087,35.2008,35.2458,83629.0
2018-07-02 11:45:00,39.19,39.19,39.13,39.14,52685.0,35.2368,35.2368,35.1828,35.1918,52685.0
2018-07-02 11:50:00,39.13,39.21,39.12,39.18,68563.0,35.1828,35.2548,35.1739,35.2278,68563.0
2018-07-02 11:55:00,39.18,39.24,39.17,39.18,57945.0,35.2278,35.2818,35.2188,35.2278,57945.0
2018-07-02 12:00:00,39.18,39.19,39.11,39.12,55724.0,35.2278,35.2368,35.1649,35.1739,55724.0
2018-07-02 12:05:00,39.12,39.12,39.03,39.05,96114.0,35.1739,35.1739,35.0929,35.1109,96114.0
2018-07-02 12:10:00,39.05,39.11,39.02,39.11,114726.0,35.1109,35.1649,35.0839,35.1649,114726.0
2018-07-02 12:15:00,39.1,39.1,38.95,39.01,59467.0,35.1559,35.1559,35.021,35.075,59467.0
2018-07-02 12:20:00,39.01,39.08,39.01,39.08,27989.0,35.075,35.1379,35.075,35.1379,27989.0
2018-07-02 12:25:00,39.07,39.12,39.06,39.11,50667.0,35.1289,35.1739,35.1199,35.1649,50667.0
2018-07-02 12:30:00,39.1,39.14,39.09,39.14,24587.0,35.1559,35.1918,35.1469,35.1918,24587.0
2018-07-02 12:35:00,39.13,39.16,39.09,39.11,28608.0,35.1828,35.2098,35.1469,35.1649,28608.0
2018-07-02 12:40:00,39.11,39.12,39.06,39.09,45109.0,35.1649,35.1739,35.1199,35.1469,45109.0
2018-07-02 12:45:00,39.1,39.18,39.1,39.13,52475.0,35.1559,35.2278,35.1559,35.1828,52475.0
2018-07-02 12:50:00,39.14,39.18,39.12,39.13,32314.0,35.1918,35.2278,35.1739,35.1828,32314.0
2018-07-02 12:55:00,39.12,39.18,39.08,39.09,51512.0,35.1739,35.2278,35.1379,35.1469,51512.0
2018-07-02 13:00:00,39.09,39.16,39.09,39.13,37609.0,35.1469,35.2098,35.1469,35.1828,37609.0
2018-07-02 13:05:00,39.13,39.13,39.02,39.09,50018.0,35.1828,35.1828,35.0839,35.1469,50018.0
2018-07-02 13:10:00,39.08,39.08,38.99,39.02,34549.0,35.1379,35.1379,35.057,35.0839,34549.0
2018-07-02 13:15:00,39.01,39.12,38.99,39.12,44050.0,35.075,35.1739,35.057,35.1739,44050.0
2018-07-02 13:20:00,39.11,39.16,39.08,39.12,37420.0,35.1649,35.2098,35.1379,35.1739,37420.0
2018-07-02 13:25:00,39.13,39.14,39.06,39.07,22276.0,35.1828,35.1918,35.1199,35.1289,22276.0
2018-07-02 13:30:00,39.06,39.15,39.05,39.15,28327.0,35.1199,35.2008,35.1109,35.2008,28327.0
2018-07-02 13:35:00,39.15,39.25,39.14,39.25,270883.0,35.2008,35.2907,35.1918,35.2907,270883.0
2018-07-02 13:40:00,39.24,39.26,39.19,39.26,50416.0,35.2818,35.2997,35.2368,35.2997,50416.0
2018-07-02 13:45:00,39.25,39.35,39.23,39.35,53704.0,35.2907,35.3807,35.2728,35.3807,53704.0
2018-07-02 13:50:00,39.34,39.36,39.28,39.29,49180.0,35.3717,35.3896,35.3177,35.3267,49180.0
2018-07-02 13:55:00,39.29,39.36,39.26,39.26,53731.0,35.3267,35.3896,35.2997,35.2997,53731.0
2018-07-02 14:00:00,39.27,39.3,39.22,39.27,41216.0,35.3087,35.3357,35.2638,35.3087,41216.0
2018-07-02 14:05:00,39.27,39.34,39.27,39.31,55399.0,35.3087,35.3717,35.3087,35.3447,55399.0
2018-07-02 14:10:00,39.32,39.4,39.27,39.37,57765.0,35.3537,35.4256,35.3087,35.3986,57765.0
2018-07-02 14:15:00,39.37,39.39,39.32,39.36,36575.0,35.3986,35.4166,35.3537,35.3896,36575.0
2018-07-02 14:20:00,39.36,39.36,39.3,39.33,36176.0,35.3896,35.3896,35.3357,35.3627,36176.0
2018-07-02 14:25:00,39.34,39.37,39.33,39.36,46857.0,35.3717,35.3986,35.3627,35.3896,46857.0
2018-07-02 14:30:00,39.37,39.45,39.37,39.38,67100.0,35.3986,35.4706,35.3986,35.4076,67100.0
2018-07-02 14:35:00,39.38,39.38,39.3,39.34,63049.0,35.4076,35.4076,35.3357,35.3717,63049.0
2018-07-02 14:40:00,39.34,39.42,39.31,39.38,83660.0,35.3717,35.4436,35.3447,35.4076,83660.0
2018-07-02 14:45:00,39.39,39.4,39.33,39.34,37737.0,35.4166,35.4256,35.3627,35.3717,37737.0
2018-07-02 14:50:00,39.35,39.39,39.35,39.36,53898.0,35.3807,35.4166,35.3807,35.3896,53898.0
2018-07-02 14:55:00,39.36,39.38,39.34,39.34,42777.0,35.3896,35.4076,35.3717,35.3717,42777.0
2018-07-02 15:00:00,39.35,39.4,39.34,39.34,46207.0,35.3807,35.4256,35.3717,35.3717,46207.0
2018-07-02 15:05:00,39.34,39.36,39.31,39.31,72845.0,35.3717,35.3896,35.3447,35.3447,72845.0
2018-07-02 15:10:00,39.32,39.44,39.32,39.39,52837.0,35.3537,35.4616,35.3537,35.4166,52837.0
2018-07-02 15:15:00,39.39,39.42,39.37,39.41,45089.0,35.4166,35.4436,35.3986,35.4346,45089.0
2018-07-02 15:20:00,39.4,39.42,39.38,39.41,44701.0,35.4256,35.4436,35.4076,35.4346,44701.0
2018-07-02 15:25:00,39.41,39.46,39.41,39.43,62560.0,35.4346,35.4796,35.4346,35.4526,62560.0
2018-07-02 15:30:00,39.44,39.44,39.39,39.41,64097.0,35.4616,35.4616,35.4166,35.4346,64097.0
2018-07-02 15:35:00,39.42,39.5,39.42,39.48,100616.0,35.4436,35.5155,35.4436,35.4975,100616.0
2018-07-02 15:40:00,39.47,39.49,39.37,39.43,139312.0,35.4885,35.5065,35.3986,35.4526,139312.0
2018-07-02 15:45:00,39.43,39.47,39.41,39.47,232946.0,35.4526,35.4885,35.4346,35.4885,232946.0
2018-07-02 15:50:00,39.47,39.52,39.45,39.48,172335.0,35.4885,35.5335,35.4706,35.4975,172335.0
2018-07-02 15:55:00,39.48,39.56,39.46,39.51,483061.0,35.4975,35.5695,35.4796,35.5245,483061.0
2018-07-03 09:30:00,39.71,39.71,39.42,39.59,178750.0,35.7043,35.7043,35.4436,35.5964,178750.0
2018-07-03 09:35:00,39.59,39.66,39.53,39.64,141094.0,35.5964,35.6594,35.5425,35.6414,141094.0
2018-07-03 09:40:00,39.65,39.83,39.63,39.68,114481.0,35.6504,35.8122,35.6324,35.6774,114481.0
2018-07-03 09:45:00,39.68,39.8,39.64,39.77,70779.0,35.6774,35.7853,35.6414,35.7583,70779.0
2018-07-03 09:50:00,39.77,39.78,39.68,39.75,85641.0,35.7583,35.7673,35.6774,35.7403,85641.0
2018-07-03 09:55:00,39.76,39.76,39.6,39.63,93192.0,35.7493,35.7493,35.6054,35.6324,93192.0
2018-07-03 10:00:00,39.63,39.76,39.63,39.69,110181.0,35.6324,35.7493,35.6324,35.6864,110181.0
2018-07-03 10:05:00,39.69,39.69,39.57,39.61,56936.0,35.6864,35.6864,35.5785,35.6144,56936.0
2018-07-03 10:10:00,39.61,39.65,39.59,39.62,29424.0,35.6144,35.6504,35.5964,35.6234,29424.0
2018-07-03 10:15:00,39.61,39.67,39.6,39.66,40767.0,35.6144,35.6684,35.6054,35.6594,40767.0
2018-07-03 10:20:00,39.67,39.73,39.64,39.7,39333.0,35.6684,35.7223,35.6414,35.6953,39333.0
2018-07-03 10:25:00,39.7,39.7,39.53,39.53,72107.0,35.6953,35.6953,35.5425,35.5425,72107.0
2018-07-03 10:30:00,39.52,39.6,39.42,39.57,129569.0,35.5335,35.6054,35.4436,35.5785,129569.0
2018-07-03 10:35:00,39.57,39.59,39.49,39.51,69836.0,35.5785,35.5964,35.5065,35.5245,69836.0
2018-07-03 10:40:00,39.51,39.51,39.46,39.47,27356.0,35.5245,35.5245,35.4796,35.4885,27356.0
2018-07-03 10:45:00,39.47,39.48,39.33,39.36,71629.0,35.4885,35.4975,35.3627,35.3896,71629.0
2018-07-03 10:50:00,39.35,39.38,39.31,39.32,37749.0,35.3807,35.4076,35.3447,35.3537,37749.0
2018-07-03 10:55:00,39.32,39.32,39.23,39.28,91521.0,35.3537,35.3537,35.2728,35.3177,91521.0
2018-07-03 11:00:00,39.28,39.35,39.27,39.35,45914.0,35.3177,35.3807,35.3087,35.3807,45914.0
2018-07-03 11:05:00,39.34,39.4,39.34,39.4,65393.0,35.3717,35.4256,35.3717,35.4256,65393.0
2018-07-03 11:10:00,39.4,39.41,39.36,39.36,49810.0,35.4256,35.4346,35.3896,35.3896,49810.0
2018-07-03 11:15:00,39.36,39.37,39.35,39.36,37465.0,35.3896,35.3986,35.3807,35.3896,37465.0
2018-07-03 11:20:00,39.36,39.39,39.34,39.34,50937.0,35.3896,35.4166,35.3717,35.3717,50937.0
2018-07-03 11:25:00,39.34,39.39,39.29,39.39,43521.0,35.3717,35.4166,35.3267,35.4166,43521.0
2018-07-03 11:30:00,39.39,39.43,39.38,39.41,49652.0,35.4166,35.4526,35.4076,35.4346,49652.0
2018-07-03 11:35:00,39.41,39.46,39.38,39.44,51291.0,35.4346,35.4796,35.4076,35.4616,51291.0
2018-07-03 11:40:00,39.45,39.48,39.44,39.48,60644.0,35.4706,35.4975,35.4616,35.4975,60644.0
2018-07-03 11:45:00,39.48,39.51,39.47,39.49,42918.0,35.4975,35.5245,35.4885,35.5065,42918.0
2018-07-03 11:50:00,39.5,39.52,39.41,39.43,53095.0,35.5155,35.5335,35.4346,35.4526,53095.0
2018-07-03 11:55:00,39.43,39.46,39.42,39.46,26807.0,35.4526,35.4796,35.4436,35.4796,26807.0
2018-07-03 12:00:00,39.45,39.48,39.39,39.4,69195.0,35.4706,35.4975,35.4166,35.4256,69195.0
2018-07-03 12:05:00,39.4,39.4,39.33,39.34,36945.0,35.4256,35.4256,35.3627,35.3717,36945.0
2018-07-03 12:10:00,39.34,39.38,39.3,39.34,173280.0,35.3717,35.4076,35.3357,35.3717,173280.0
2018-07-03 12:15:00,39.34,39.45,39.31,39.45,68124.0,35.3717,35.4706,35.3447,35.4706,68124.0
2018-07-03 12:20:00,39.45,39.47,39.43,39.47,39488.0,35.4706,35.4885,35.4526,35.4885,39488.0
2018-07-03 12:25:00,39.47,39.48,39.35,39.36,85835.0,35.4885,35.4975,35.3807,35.3896,85835.0
2018-07-03 12:30:00,39.35,39.37,39.26,39.27,74890.0,35.3807,35.3986,35.2997,35.3087,74890.0
2018-07-03 12:35:00,39.26,39.28,39.12,39.14,112928.0,35.2997,35.3177,35.1739,35.1918,112928.0
2018-07-03 12:40:00,39.14,39.15,39.06,39.12,297349.0,35.1918,35.2008,35.1199,35.1739,297349.0
2018-07-03 12:45:00,39.12,39.13,39.02,39.02,310444.0,35.1739,35.1828,35.0839,35.0839,310444.0
2018-07-03 12:50:00,39.02,39.04,38.92,39.02,260272.0,35.0839,35.1019,34.994,35.0839,260272.0
2018-07-03 12:55:00,39.01,39.06,38.92,39.03,580562.0,35.075,35.1199,34.994,35.0929,580562.0
2018-07-05 09:30:00,39.61,40.0,39.54,39.67,479109.0,35.6144,35.9651,35.5515,35.6684,479109.0
2018-07-05 09:35:00,39.67,39.82,39.55,39.55,250423.0,35.6684,35.8032,35.5605,35.5605,250423.0
2018-07-05 09:40:00,39.55,39.72,39.52,39.65,180724.0,35.5605,35.7133,35.5335,35.6504,180724.0
2018-07-05 09:45:00,39.66,39.68,39.53,39.56,253832.0,35.6594,35.6774,35.5425,35.5695,253832.0
2018-07-05 09:50:00,39.57,39.6,39.48,39.52,135949.0,35.5785,35.6054,35.4975,35.5335,135949.0
2018-07-05 09:55:00,39.53,39.58,39.5,39.52,91172.0,35.5425,35.5875,35.5155,35.5335,91172.0
2018-07-05 10:00:00,39.51,39.58,39.42,39.46,87977.0,35.5245,35.5875,35.4436,35.4796,87977.0
2018-07-05 10:05:00,39.46,39.54,39.39,39.53,102519.0,35.4796,35.5515,35.4166,35.5425,102519.0
2018-07-05 10:10:00,39.52,39.59,39.51,39.54,178246.0,35.5335,35.5964,35.5245,35.5515,178246.0
2018-07-05 10:15:00,39.55,39.66,39.54,39.63,225909.0,35.5605,35.6594,35.5515,35.6324,225909.0
2018-07-05 10:20:00,39.63,39.63,39.52,39.55,71330.0,35.6324,35.6324,35.5335,35.5605,71330.0
2018-07-05 10:25:00,39.54,39.57,39.49,39.57,103518.0,35.5515,35.5785,35.5065,35.5785,103518.0
2018-07-05 10:30:00,39.57,39.6,39.52,39.59,161983.0,35.5785,35.6054,35.5335,35.5964,161983.0
2018-07-05 10:35:00,39.59,39.61,39.53,39.6,75474.0,35.5964,35.6144,35.5425,35.6054,75474.0
2018-07-05 10:40:00,39.61,39.66,39.56,39.57,90588.0,35.6144,35.6594,35.5695,35.5785,90588.0
2018-07-05 10:45:00,39.56,39.59,39.52,39.52,48899.0,35.5695,35.5964,35.5335,35.5335,48899.0
2018-07-05 10:50:00,39.52,39.54,39.34,39.35,104397.0,35.5335,35.5515,35.3717,35.3807,104397.0
2018-07-05 10:55:00,39.34,39.36,39.25,39.26,55476.0,35.3717,35.3896,35.2907,35.2997,55476.0
2018-07-05 11:00:00,39.26,39.3,39.23,39.3,50726.0,35.2997,35.3357,35.2728,35.3357,50726.0
2018-07-05 11:05:00,39.3,39.31,39.21,39.3,83535.0,35.3357,35.3447,35.2548,35.3357,83535.0
2018-07-05 11:10:00,39.31,39.32,39.25,39.31,65077.0,35.3447,35.3537,35.2907,35.3447,65077.0
2018-07-05 11:15:00,39.31,39.43,39.29,39.43,116072.0,35.3447,35.4526,35.3267,35.4526,116072.0
2018-07-05 11:20:00,39.43,39.47,39.39,39.43,67613.0,35.4526,35.4885,35.4166,35.4526,67613.0
2018-07-05 11:25:00,39.43,39.53,39.42,39.44,126142.0,35.4526,35.5425,35.4436,35.4616,126142.0
2018-07-05 11:30:00,39.43,39.49,39.43,39.44,59592.0,35.4526,35.5065,35.4526,35.4616,59592.0
2018-07-05 11:35:00,39.44,39.47,39.44,39.45,34766.0,35.4616,35.4885,35.4616,35.4706,34766.0
2018-07-05 11:40:00,39.46,39.46,39.4,39.44,73534.0,35.4796,35.4796,35.4256,35.4616,73534.0
2018-07-05 11:45:00,39.44,39.59,39.44,39.58,75759.0,35.4616,35.5964,35.4616,35.5875,75759.0
2018-07-05 11:50:00,39.58,39.66,39.56,39.65,77824.0,35.5875,35.6594,35.5695,35.6504,77824.0
2018-07-05 11:55:00,39.65,39.68,39.61,39.63,103340.0,35.6504,35.6774,35.6144,35.6324,103340.0
2018-07-05 12:00:00,39.64,39.78,39.61,39.77,102293.0,35.6414,35.7673,35.6144,35.7583,102293.0
2018-07-05 12:05:00,39.77,39.79,39.69,39.7,60156.0,35.7583,35.7763,35.6864,35.6953,60156.0
2018-07-05 12:10:00,39.7,39.71,39.66,39.69,58283.0,35.6953,35.7043,35.6594,35.6864,58283.0
2018-07-05 12:15:00,39.7,39.74,39.67,39.73,45493.0,35.6953,35.7313,35.6684,35.7223,45493.0
2018-07-05 12:20:00,39.72,39.76,39.72,39.76,58847.0,35.7133,35.7493,35.7133,35.7493,58847.0
2018-07-05 12:25:00,39.76,39.79,39.75,39.77,47690.0,35.7493,35.7763,35.7403,35.7583,47690.0
2018-07-05 12:30:00,39.77,39.79,39.75,39.79,49615.0,35.7583,35.7763,35.7403,35.7763,49615.0
2018-07-05 12:35:00,39.79,39.8,39.75,39.76,31158.0,35.7763,35.7853,35.7403,35.7493,31158.0
2018-07-05 12:40:00,39.75,39.76,39.72,39.72,61269.0,35.7403,35.7493,35.7133,35.7133,61269.0
2018-07-05 12:45:00,39.73,39.76,39.69,39.7,66396.0,35.7223,35.7493,35.6864,35.6953,66396.0
2018-07-05 12:50:00,39.7,39.71,39.65,39.65,50362.0,35.6953,35.7043,35.6504,35.6504,50362.0
2018-07-05 12:55:00,39.66,39.67,39.65,39.66,33213.0,35.6594,35.6684,35.6504,35.6594,33213.0
2018-07-05 13:00:00,39.66,39.71,39.65,39.71,42369.0,35.6594,35.7043,35.6504,35.7043,42369.0
2018-07-05 13:05:00,39.71,39.72,39.64,39.65,33161.0,35.7043,35.7133,35.6414,35.6504,33161.0
2018-07-05 13:10:00,39.65,39.65,39.59,39.6,94863.0,35.6504,35.6504,35.5964,35.6054,94863.0
2018-07-05 13:15:00,39.59,39.62,39.58,39.6,48276.0,35.5964,35.6234,35.5875,35.6054,48276.0
2018-07-05 13:20:00,39.6,39.63,39.58,39.61,86112.0,35.6054,35.6324,35.5875,35.6144,86112.0
2018-07-05 13:25:00,39.6,39.61,39.56,39.57,55740.0,35.6054,35.6144,35.5695,35.5785,55740.0
2018-07-05 13:30:00,39.57,39.59,39.56,39.57,50656.0,35.5785,35.5964,35.5695,35.5785,50656.0
2018-07-05 13:35:00,39.57,39.57,39.53,39.54,38041.0,35.5785,35.5785,35.5425,35.5515,38041.0
2018-07-05 13:40:00,39.53,39.54,39.53,39.53,11567.0,35.5425,35.5515,35.5425,35.5425,11567.0
2018-07-05 13:45:00,39.54,39.59,39.53,39.57,50054.0,35.5515,35.5964,35.5425,35.5785,50054.0
2018-07-05 13:50:00,39.56,39.56,39.49,39.51,50718.0,35.5695,35.5695,35.5065,35.5245,50718.0
2018-07-05 13:55:00,39.51,39.52,39.5,39.5,27186.0,35.5245,35.5335,35.5155,35.5155,27186.0
2018-07-05 14:00:00,39.51,39.56,39.43,39.43,64371.0,35.5245,35.5695,35.4526,35.4526,64371.0
2018-07-05 14:05:00,39.43,39.45,39.38,39.39,56965.0,35.4526,35.4706,35.4076,35.4166,56965.0
2018-07-05 14:10:00,39.39,39.41,39.34,39.36,55116.0,35.4166,35.4346,35.3717,35.3896,55116.0
2018-07-05 14:15:00,39.36,39.36,39.33,39.36,120069.0,35.3896,35.3896,35.3627,35.3896,120069.0
2018-07-05 14:20:00,39.35,39.42,39.35,39.36,73133.0,35.3807,35.4436,35.3807,35.3896,73133.0
2018-07-05 14:25:00,39.36,39.42,39.35,39.41,82496.0,35.3896,35.4436,35.3807,35.4346,82496.0
2018-07-05 14:30:00,39.4,39.41,39.36,39.38,42240.0,35.4256,35.4346,35.3896,35.4076,42240.0
2018-07-05 14:35:00,39.38,39.42,39.37,39.4,58113.0,35.4076,35.4436,35.3986,35.4256,58113.0
2018-07-05 14:40:00,39.4,39.43,39.37,39.41,81619.0,35.4256,35.4526,35.3986,35.4346,81619.0
2018-07-05 14:45:00,39.41,39.45,39.41,39.42,32812.0,35.4346,35.4706,35.4346,35.4436,32812.0
2018-07-05 14:50:00,39.43,39.44,39.37,39.39,54402.0,35.4526,35.4616,35.3986,35.4166,54402.0
2018-07-05 14:55:00,39.39,39.41,39.38,39.41,29817.0,35.4166,35.4346,35.4076,35.4346,29817.0
2018-07-05 15:00:00,39.4,39.52,39.4,39.5,84557.0,35.4256,35.5335,35.4256,35.5155,84557.0
2018-07-05 15:05:00,39.5,39.5,39.41,39.41,39981.0,35.5155,35.5155,35.4346,35.4346,39981.0
2018-07-05 15:10:00,39.41,39.44,39.39,39.44,59767.0,35.4346,35.4616,35.4166,35.4616,59767.0
2018-07-05 15:15:00,39.44,39.49,39.43,39.48,38731.0,35.4616,35.5065,35.4526,35.4975,38731.0
2018-07-05 15:20:00,39.49,39.49,39.41,39.43,37676.0,35.5065,35.5065,35.4346,35.4526,37676.0
2018-07-05 15:25:00,39.43,39.46,39.42,39.43,60884.0,35.4526,35.4796,35.4436,35.4526,60884.0
2018-07-05 15:30:00,39.42,39.49,39.42,39.48,74622.0,35.4436,35.5065,35.4436,35.4975,74622.0
2018-07-05 15:35:00,39.48,39.49,39.44,39.47,93117.0,35.4975,35.5065,35.4616,35.4885,93117.0
2018-07-05 15:40:00,39.48,39.5,39.43,39.43,107584.0,35.4975,35.5155,35.4526,35.4526,107584.0
2018-07-05 15:45:00,39.43,39.48,39.42,39.47,138068.0,35.4526,35.4975,35.4436,35.4885,138068.0
2018-07-05 15:50:00,39.46,39.51,39.46,39.51,141979.0,35.4796,35.5245,35.4796,35.5245,141979.0
2018-07-05 15:55:00,39.51,39.51,39.46,39.48,485617.0,35.5245,35.5245,35.4796,35.4975,485617.0
2018-07-06 09:30:00,39.37,39.38,39.02,39.11,206859.0,35.3986,35.4076,35.0839,35.1649,206859.0
2018-07-06 09:35:00,39.11,39.25,39.05,39.05,120293.0,35.1649,35.2907,35.1109,35.1109,120293.0
2018-07-06 09:40:00,39.05,39.07,38.92,38.97,176167.0,35.1109,35.1289,34.994,35.039,176167.0
2018-07-06 09:45:00,38.98,39.01,38.7,38.74,219187.0,35.048,35.075,34.7962,34.8322,219187.0
2018-07-06 09:50:00,38.75,38.88,38.75,38.86,133807.0,34.8412,34.9581,34.8412,34.9401,133807.0
2018-07-06 09:55:00,38.86,38.97,38.84,38.94,125622.0,34.9401,35.039,34.9221,35.012,125622.0
2018-07-06 10:00:00,38.94,38.96,38.9,38.91,53551.0,35.012,35.03,34.976,34.985,53551.0
2018-07-06 10:05:00,38.91,38.95,38.83,38.95,62351.0,34.985,35.021,34.9131,35.021,62351.0
2018-07-06 10:10:00,38.95,39.0,38.89,38.98,70933.0,35.021,35.066,34.9671,35.048,70933.0
2018-07-06 10:15:00,38.97,39.04,38.96,38.98,50556.0,35.039,35.1019,35.03,35.048,50556.0
2018-07-06 10:20:00,38.98,38.99,38.94,38.98,82228.0,35.048,35.057,35.012,35.048,82228.0
2018-07-06 10:25:00,38.98,39.07,38.97,39.03,110739.0,35.048,35.1289,35.039,35.0929,110739.0
2018-07-06 10:30:00,39.04,39.07,38.97,38.98,63976.0,35.1019,35.1289,35.039,35.048,63976.0
2018-07-06 10:35:00,38.97,39.08,38.96,39.05,52071.0,35.039,35.1379,35.03,35.1109,52071.0
2018-07-06 10:40:00,39.05,39.14,39.04,39.11,66864.0,35.1109,35.1918,35.1019,35.1649,66864.0
2018-07-06 10:45:00,39.11,39.15,39.08,39.11,55188.0,35.1649,35.2008,35.1379,35.1649,55188.0
2018-07-06 10:50:00,39.11,39.14,39.07,39.13,56817.0,35.1649,35.1918,35.1289,35.1828,56817.0
2018-07-06 10:55:00,39.14,39.18,39.12,39.17,45477.0,35.1918,35.2278,35.1739,35.2188,45477.0
2018-07-06 11:00:00,39.17,39.19,39.1,39.12,66946.0,35.2188,35.2368,35.1559,35.1739,66946.0
2018-07-06 11:05:00,39.12,39.23,39.12,39.23,49144.0,35.1739,35.2728,35.1739,35.2728,49144.0
2018-07-06 11:10:00,39.23,39.29,39.2,39.27,84170.0,35.2728,35.3267,35.2458,35.3087,84170.0
2018-07-06 11:15:00,39.27,39.35,39.25,39.33,104233.0,35.3087,35.3807,35.2907,35.3627,104233.0
2018-07-06 11:20:00,39.34,39.35,39.26,39.27,45658.0,35.3717,35.3807,35.2997,35.3087,45658.0
2018-07-06 11:25:00,39.27,39.31,39.26,39.29,35916.0,35.3087,35.3447,35.2997,35.3267,35916.0
2018-07-06 11:30:00,39.3,39.32,39.24,39.31,47188.0,35.3357,35.3537,35.2818,35.3447,47188.0
2018-07-06 11:35:00,39.31,39.35,39.27,39.34,54755.0,35.3447,35.3807,35.3087,35.3717,54755.0
2018-07-06 11:40:00,39.34,39.34,39.29,39.33,43076.0,35.3717,35.3717,35.3267,35.3627,43076.0
2018-07-06 11:45:00,39.33,39.34,39.3,39.3,25323.0,35.3627,35.3717,35.3357,35.3357,25323.0
2018-07-06 11:50:00,39.3,39.34,39.24,39.31,193293.0,35.3357,35.3717,35.2818,35.3447,193293.0
2018-07-06 11:55:00,39.31,39.34,39.27,39.32,232416.0,35.3447,35.3717,35.3087,35.3537,232416.0
2018-07-06 12:00:00,39.32,39.37,39.31,39.33,141914.0,35.3537,35.3986,35.3447,35.3627,141914.0
2018-07-06 12:05:00,39.34,39.44,39.34,39.43,142445.0,35.3717,35.4616,35.3717,35.4526,142445.0
2018-07-06 12:10:00,39.43,39.45,39.39,39.42,53668.0,35.4526,35.4706,35.4166,35.4436,53668.0
2018-07-06 12:15:00,39.42,39.43,39.36,39.38,29155.0,35.4436,35.4526,35.3896,35.4076,29155.0
2018-07-06 12:20:00,39.37,39.39,39.34,39.36,53231.0,35.3986,35.4166,35.3717,35.3896,53231.0
2018-07-06 12:25:00,39.35,39.37,39.31,39.34,36395.0,35.3807,35.3986,35.3447,35.3717,36395.0
2018-07-06 12:30:00,39.34,39.35,39.29,39.3,52302.0,35.3717,35.3807,35.3267,35.3357,52302.0
2018-07-06 12:35:00,39.3,39.37,39.3,39.33,81117.0,35.3357,35.3986,35.3357,35.3627,81117.0
2018-07-06 12:40:00,39.33,39.35,39.28,39.32,86462.0,35.3627,35.3807,35.3177,35.3537,86462.0
2018-07-06 12:45:00,39.32,39.32,39.22,39.22,52043.0,35.3537,35.3537,35.2638,35.2638,52043.0
2018-07-06 12:50:00,39.21,39.23,39.2,39.22,52846.0,35.2548,35.2728,35.2458,35.2638,52846.0
2018-07-06 12:55:00,39.22,39.22,39.19,39.21,27337.0,35.2638,35.2638,35.2368,35.2548,27337.0
2018-07-06 13:00:00,39.21,39.27,39.2,39.26,37130.0,35.2548,35.3087,35.2458,35.2997,37130.0
2018-07-06 13:05:00,39.25,39.27,39.24,39.24,24065.0,35.2907,35.3087,35.2818,35.2818,24065.0
2018-07-06 13:10:00,39.23,39.25,39.18,39.19,60127.0,35.2728,35.2907,35.2278,35.2368,60127.0
2018-07-06 13:15:00,39.19,39.22,39.14,39.17,118116.0,35.2368,35.2638,35.1918,35.2188,118116.0
2018-07-06 13:20:00,39.17,39.18,39.16,39.18,34571.0,35.2188,35.2278,35.2098,35.2278,34571.0
2018-07-06 13:25:00,39.18,39.21,39.17,39.21,31883.0,35.2278,35.2548,35.2188,35.2548,31883.0
2018-07-06 13:30:00,39.2,39.23,39.2,39.23,41950.0,35.2458,35.2728,35.2458,35.2728,41950.0
2018-07-06 13:35:00,39.23,39.23,39.21,39.21,37425.0,35.2728,35.2728,35.2548,35.2548,37425.0
2018-07-06 13:40:00,39.22,39.23,39.16,39.16,60347.0,35.2638,35.2728,35.2098,35.2098,60347.0
2018-07-06 13:45:00,39.17,39.17,39.13,39.14,34858.0,35.2188,35.2188,35.1828,35.1918,34858.0
2018-07-06 13:50:00,39.14,39.16,39.12,39.12,70923.0,35.1918,35.2098,35.1739,35.1739,70923.0
2018-07-06 13:55:00,39.12,39.12,39.05,39.08,252618.0,35.1739,35.1739,35.1109,35.1379,252618.0
2018-07-06 14:00:00,39.08,39.14,39.07,39.13,113888.0,35.1379,35.1918,35.1289,35.1828,113888.0
2018-07-06 14:05:00,39.13,39.22,39.12,39.19,76274.0,35.1828,35.2638,35.1739,35.2368,76274.0
2018-07-06 14:10:00,39.19,39.26,39.19,39.21,108401.0,35.2368,35.2997,35.2368,35.2548,108401.0
2018-07-06 14:15:00,39.22,39.22,39.13,39.14,37985.0,35.2638,35.2638,35.1828,35.1918,37985.0
2018-07-06 14:20:00,39.15,39.17,39.14,39.14,36966.0,35.2008,35.2188,35.1918,35.1918,36966.0
2018-07-06 14:25:00,39.15,39.15,39.1,39.13,140251.0,35.2008,35.2008,35.1559,35.1828,140251.0
2018-07-06 14:30:00,39.12,39.14,39.1,39.13,33365.0,35.1739,35.1918,35.1559,35.1828,33365.0
2018-07-06 14:35:00,39.13,39.14,39.1,39.11,39723.0,35.1828,35.1918,35.1559,35.1649,39723.0
2018-07-06 14:40:00,39.11,39.12,39.09,39.11,19816.0,35.1649,35.1739,35.1469,35.1649,19816.0
2018-07-06 14:45:00,39.11,39.15,39.1,39.15,89440.0,35.1649,35.2008,35.1559,35.2008,89440.0
2018-07-06 14:50:00,39.14,39.15,39.12,39.15,33117.0,35.1918,35.2008,35.1739,35.2008,33117.0
2018-07-06 14:55:00,39.15,39.19,39.15,39.16,58362.0,35.2008,35.2368,35.2008,35.2098,58362.0
2018-07-06 15:00:00,39.16,39.2,39.14,39.19,67903.0,35.2098,35.2458,35.1918,35.2368,67903.0
2018-07-06 15:05:00,39.18,39.2,39.17,39.19,29065.0,35.2278,35.2458,35.2188,35.2368,29065.0
2018-07-06 15:10:00,39.19,39.2,39.16,39.16,46025.0,35.2368,35.2458,35.2098,35.2098,46025.0
2018-07-06 15:15:00,39.16,39.18,39.15,39.17,45290.0,35.2098,35.2278,35.2008,35.2188,45290.0
2018-07-06 15:20:00,39.16,39.2,39.16,39.2,43582.0,35.2098,35.2458,35.2098,35.2458,43582.0
2018-07-06 15:25:00,39.2,39.25,39.2,39.25,94241.0,35.2458,35.2907,35.2458,35.2907,94241.0
2018-07-06 15:30:00,39.24,39.26,39.21,39.22,106134.0,35.2818,35.2997,35.2548,35.2638,106134.0
2018-07-06 15:35:00,39.22,39.23,39.18,39.23,103304.0,35.2638,35.2728,35.2278,35.2728,103304.0
2018-07-06 15:40:00,39.22,39.23,39.14,39.14,131404.0,35.2638,35.2728,35.1918,35.1918,131404.0
2018-07-06 15:45:00,39.14,39.19,39.12,39.18,161327.0,35.1918,35.2368,35.1739,35.2278,161327.0
2018-07-06 15:50:00,39.17,39.18,39.13,39.14,118432.0,35.2188,35.2278,35.1828,35.1918,118432.0
2018-07-06 15:55:00,39.13,39.19,39.13,39.15,404634.0,35.1828,35.2368,35.1828,35.2008,404634.0
2018-07-09 09:30:00,39.38,39.38,39.05,39.17,157919.0,35.4076,35.4076,35.1109,35.2188,157919.0
2018-07-09 09:35:00,39.17,39.52,39.15,39.46,102685.0,35.2188,35.5335,35.2008,35.4796,102685.0
2018-07-09 09:40:00,39.47,39.51,39.44,39.5,85697.0,35.4885,35.5245,35.4616,35.5155,85697.0
2018-07-09 09:45:00,39.48,39.53,39.47,39.52,67207.0,35.4975,35.5425,35.4885,35.5335,67207.0
2018-07-09 09:50:00,39.52,39.55,39.47,39.51,99911.0,35.5335,35.5605,35.4885,35.5245,99911.0
2018-07-09 09:55:00,39.52,39.59,39.5,39.51,128999.0,35.5335,35.5964,35.5155,35.5245,128999.0
2018-07-09 10:00:00,39.51,39.52,39.44,39.46,111918.0,35.5245,35.5335,35.4616,35.4796,111918.0
2018-07-09 10:05:00,39.46,39.54,39.46,39.54,69468.0,35.4796,35.5515,35.4796,35.5515,69468.0
2018-07-09 10:10:00,39.54,39.65,39.54,39.65,66035.0,35.5515,35.6504,35.5515,35.6504,66035.0
2018-07-09 10:15:00,39.65,39.68,39.49,39.55,91917.0,35.6504,35.6774,35.5065,35.5605,91917.0
2018-07-09 10:20:00,39.55,39.55,39.49,39.5,49725.0,35.5605,35.5605,35.5065,35.5155,49725.0
2018-07-09 10:25:00,39.49,39.61,39.48,39.56,91829.0,35.5065,35.6144,35.4975,35.5695,91829.0
2018-07-09 10:30:00,39.56,39.62,39.52,39.61,92052.0,35.5695,35.6234,35.5335,35.6144,92052.0
2018-07-09 10:35:00,39.61,39.77,39.61,39.74,142700.0,35.6144,35.7583,35.6144,35.7313,142700.0
2018-07-09 10:40:00,39.75,39.79,39.7,39.74,92062.0,35.7403,35.7763,35.6953,35.7313,92062.0
2018-07-09 10:45:00,39.74,39.77,39.71,39.71,40176.0,35.7313,35.7583,35.7043,35.7043,40176.0
2018-07-09 10:50:00,39.72,39.76,39.68,39.69,34941.0,35.7133,35.7493,35.6774,35.6864,34941.0
2018-07-09 10:55:00,39.68,39.76,39.68,39.74,20851.0,35.6774,35.7493,35.6774,35.7313,20851.0
2018-07-09 11:00:00,39.75,39.78,39.71,39.76,58095.0,35.7403,35.7673,35.7043,35.7493,58095.0
2018-07-09 11:05:00,39.76,39.77,39.72,39.75,61702.0,35.7493,35.7583,35.7133,35.7403,61702.0
2018-07-09 11:10:00,39.76,39.78,39.71,39.73,109821.0,35.7493,35.7673,35.7043,35.7223,109821.0
2018-07-09 11:15:00,39.73,39.78,39.7,39.77,53775.0,35.7223,35.7673,35.6953,35.7583,53775.0
2018-07-09 11:20:00,39.77,39.78,39.7,39.71,45710.0,35.7583,35.7673,35.6953,35.7043,45710.0
2018-07-09 11:25:00,39.72,39.74,39.68,39.69,36941.0,35.7133,35.7313,35.6774,35.6864,36941.0
2018-07-09 11:30:00,39.68,39.7,39.66,39.7,33145.0,35.6774,35.6953,35.6594,35.6953,33145.0
2018-07-09 11:35:00,39.7,39.78,39.7,39.74,54320.0,35.6953,35.7673,35.6953,35.7313,54320.0
2018-07-09 11:40:00,39.75,39.76,39.71,39.71,32485.0,35.7403,35.7493,35.7043,35.7043,32485.0
2018-07-09 11:45:00,39.71,39.81,39.71,39.81,86277.0,35.7043,35.7943,35.7043,35.7943,86277.0
2018-07-09 11:50:00,39.8,39.83,39.77,39.8,48652.0,35.7853,35.8122,35.7583,35.7853,48652.0
2018-07-09 11:55:00,39.8,39.87,39.77,39.86,147992.0,35.7853,35.8482,35.7583,35.8392,147992.0
2018-07-09 12:00:00,39.86,39.87,39.83,39.87,128681.0,35.8392,35.8482,35.8122,35.8482,128681.0
2018-07-09 12:05:00,39.87,39.96,39.85,39.96,80423.0,35.8482,35.9291,35.8302,35.9291,80423.0
2018-07-09 12:10:00,39.96,40.0,39.94,39.97,97886.0,35.9291,35.9651,35.9111,35.9381,97886.0
2018-07-09 12:15:00,39.97,40.0,39.96,40.0,78449.0,35.9381,35.9651,35.9291,35.9651,78449.0
2018-07-09 12:20:00,39.99,40.0,39.95,39.96,279612.0,35.9561,35.9651,35.9201,35.9291,279612.0
2018-07-09 12:25:00,39.95,39.98,39.9,39.91,73576.0,35.9201,35.9471,35.8752,35.8842,73576.0
2018-07-09 12:30:00,39.91,39.91,39.77,39.82,117732.0,35.8842,35.8842,35.7583,35.8032,117732.0
2018-07-09 12:35:00,39.82,39.84,39.8,39.81,27641.0,35.8032,35.8212,35.7853,35.7943,27641.0
2018-07-09 12:40:00,39.81,39.83,39.76,39.78,24289.0,35.7943,35.8122,35.7493,35.7673,24289.0
2018-07-09 12:45:00,39.77,39.8,39.77,39.77,16836.0,35.7583,35.7853,35.7583,35.7583,16836.0
2018-07-09 12:50:00,39.77,39.79,39.75,39.76,17515.0,35.7583,35.7763,35.7403,35.7493,17515.0
2018-07-09 12:55:00,39.77,39.78,39.75,39.76,20433.0,35.7583,35.7673,35.7403,35.7493,20433.0
2018-07-09 13:00:00,39.76,39.77,39.73,39.73,33779.0,35.7493,35.7583,35.7223,35.7223,33779.0
2018-07-09 13:05:00,39.74,39.75,39.69,39.7,50418.0,35.7313,35.7403,35.6864,35.6953,50418.0
2018-07-09 13:10:00,39.7,39.74,39.64,39.66,46816.0,35.6953,35.7313,35.6414,35.6594,46816.0
2018-07-09 13:15:00,39.66,39.72,39.65,39.7,92299.0,35.6594,35.7133,35.6504,35.6953,92299.0
2018-07-09 13:20:00,39.71,39.72,39.67,39.72,18444.0,35.7043,35.7133,35.6684,35.7133,18444.0
2018-07-09 13:25:00,39.72,39.75,39.71,39.74,30298.0,35.7133,35.7403,35.7043,35.7313,30298.0
2018-07-09 13:30:00,39.74,39.79,39.74,39.76,37106.0,35.7313,35.7763,35.7313,35.7493,37106.0
2018-07-09 13:35:00,39.76,39.78,39.74,39.75,25492.0,35.7493,35.7673,35.7313,35.7403,25492.0
2018-07-09 13:40:00,39.74,39.75,39.71,39.72,16904.0,35.7313,35.7403,35.7043,35.7133,16904.0
2018-07-09 13:45:00,39.72,39.75,39.71,39.74,35666.0,35.7133,35.7403,35.7043,35.7313,35666.0
2018-07-09 13:50:00,39.75,39.76,39.71,39.76,40102.0,35.7403,35.7493,35.7043,35.7493,40102.0
2018-07-09 13:55:00,39.76,39.76,39.72,39.73,27896.0,35.7493,35.7493,35.7133,35.7223,27896.0
2018-07-09 14:00:00,39.73,39.74,39.7,39.72,26918.0,35.7223,35.7313,35.6953,35.7133,26918.0
2018-07-09 14:05:00,39.72,39.73,39.7,39.71,26389.0,35.7133,35.7223,35.6953,35.7043,26389.0
2018-07-09 14:10:00,39.71,39.73,39.7,39.72,17388.0,35.7043,35.7223,35.6953,35.7133,17388.0
2018-07-09 14:15:00,39.72,39.76,39.71,39.75,32055.0,35.7133,35.7493,35.7043,35.7403,32055.0
2018-07-09 14:20:00,39.74,39.79,39.74,39.77,45117.0,35.7313,35.7763,35.7313,35.7583,45117.0
2018-07-09 14:25:00,39.78,39.81,39.77,39.77,44385.0,35.7673,35.7943,35.7583,35.7583,44385.0
2018-07-09 14:30:00,39.77,39.79,39.76,39.77,40907.0,35.7583,35.7763,35.7493,35.7583,40907.0
2018-07-09 14:35:00,39.77,39.82,39.77,39.8,26005.0,35.7583,35.8032,35.7583,35.7853,26005.0
2018-07-09 14:40:00,39.81,39.83,39.8,39.82,28422.0,35.7943,35.8122,35.7853,35.8032,28422.0
2018-07-09 14:45:00,39.83,39.84,39.81,39.82,37734.0,35.8122,35.8212,35.7943,35.8032,37734.0
2018-07-09 14:50:00,39.83,39.9,39.83,39.88,52452.0,35.8122,35.8752,35.8122,35.8572,52452.0
2018-07-09 14:55:00,39.87,39.9,39.85,39.87,50056.0,35.8482,35.8752,35.8302,35.8482,50056.0
2018-07-09 15:00:00,39.86,39.88,39.84,39.84,94031.0,35.8392,35.8572,35.8212,35.8212,94031.0
2018-07-09 15:05:00,39.83,39.86,39.81,39.84,33282.0,35.8122,35.8392,35.7943,35.8212,33282.0
2018-07-09 15:10:00,39.85,39.87,39.83,39.86,29161.0,35.8302,35.8482,35.8122,35.8392,29161.0
2018-07-09 15:15:00,39.86,39.87,39.74,39.76,48758.0,35.8392,35.8482,35.7313,35.7493,48758.0
2018-07-09 15:20:00,39.76,39.77,39.74,39.76,34431.0,35.7493,35.7583,35.7313,35.7493,34431.0
2018-07-09 15:25:00,39.76,39.8,39.75,39.8,42914.0,35.7493,35.7853,35.7403,35.7853,42914.0
2018-07-09 15:30:00,39.8,39.81,39.77,39.77,54354.0,35.7853,35.7943,35.7583,35.7583,54354.0
2018-07-09 15:35:00,39.77,39.79,39.76,39.77,56471.0,35.7583,35.7763,35.7493,35.7583,56471.0
2018-07-09 15:40:00,39.77,39.82,39.77,39.81,138601.0,35.7583,35.8032,35.7583,35.7943,138601.0
2018-07-09 15:45:00,39.81,39.81,39.78,39.78,116023.0,35.7943,35.7943,35.7673,35.7673,116023.0
2018-07-09 15:50:00,39.78,39.78,39.73,39.75,174174.0,35.7673,35.7673,35.7223,35.7403,174174.0
2018-07-09 15:55:00,39.75,39.76,39.72,39.75,256777.0,35.7403,35.7493,35.7133,35.7403,256777.0
2018-07-10 09:30:00,39.84,40.0,39.74,39.93,304859.0,35.8212,35.9651,35.7313,35.9021,304859.0
2018-07-10 09:35:00,39.92,40.0,39.78,39.78,123944.0,35.8932,35.9651,35.7673,35.7673,123944.0
2018-07-10 09:40:00,39.79,39.84,39.7,39.77,130858.0,35.7763,35.8212,35.6953,35.7583,130858.0
2018-07-10 09:45:00,39.78,39.82,39.64,39.66,132682.0,35.7673,35.8032,35.6414,35.6594,132682.0
2018-07-10 09:50:00,39.66,39.71,39.6,39.61,109484.0,35.6594,35.7043,35.6054,35.6144,109484.0
2018-07-10 09:55:00,39.61,39.77,39.6,39.76,70833.0,35.6144,35.7583,35.6054,35.7493,70833.0
2018-07-10 10:00:00,39.76,39.86,39.7,39.79,91488.0,35.7493,35.8392,35.6953,35.7763,91488.0
2018-07-10 10:05:00,39.78,39.89,39.76,39.87,69841.0,35.7673,35.8662,35.7493,35.8482,69841.0
2018-07-10 10:10:00,39.87,39.91,39.86,39.9,65779.0,35.8482,35.8842,35.8392,35.8752,65779.0
2018-07-10 10:15:00,39.89,39.95,39.88,39.93,41852.0,35.8662,35.9201,35.8572,35.9021,41852.0
2018-07-10 10:20:00,39.93,39.95,39.9,39.92,97576.0,35.9021,35.9201,35.8752,35.8932,97576.0
2018-07-10 10:25:00,39.92,39.95,39.86,39.86,147568.0,35.8932,35.9201,35.8392,35.8392,147568.0
2018-07-10 10:30:00,39.87,39.91,39.85,39.89,121193.0,35.8482,35.8842,35.8302,35.8662,121193.0
2018-07-10 10:35:00,39.89,39.93,39.86,39.92,103226.0,35.8662,35.9021,35.8392,35.8932,103226.0
2018-07-10 10:40:00,39.91,40.0,39.91,39.99,176000.0,35.8842,35.9651,35.8842,35.9561,176000.0
2018-07-10 10:45:00,40.0,40.04,39.96,39.96,100653.0,35.9651,36.0011,35.9291,35.9291,100653.0
2018-07-10 10:50:00,39.96,40.03,39.95,40.01,99090.0,35.9291,35.9921,35.9201,35.9741,99090.0
2018-07-10 10:55:00,40.01,40.06,40.0,40.06,70261.0,35.9741,36.019,35.9651,36.019,70261.0
2018-07-10 11:00:00,40.06,40.11,40.04,40.09,165062.0,36.019,36.064,36.0011,36.046,165062.0
2018-07-10 11:05:00,40.09,40.21,40.07,40.14,233234.0,36.046,36.1539,36.028,36.091,233234.0
2018-07-10 11:10:00,40.13,40.15,39.98,40.05,135073.0,36.082,36.1,35.9471,36.01,135073.0
2018-07-10 11:15:00,40.05,40.09,40.02,40.07,51605.0,36.01,36.046,35.9831,36.028,51605.0
2018-07-10 11:20:00,40.08,40.09,39.98,39.99,63881.0,36.037,36.046,35.9471,35.9561,63881.0
2018-07-10 11:25:00,39.99,40.02,39.97,40.02,65343.0,35.9561,35.9831,35.9381,35.9831,65343.0
2018-07-10 11:30:00,40.01,40.07,40.01,40.05,77275.0,35.9741,36.028,35.9741,36.01,77275.0
2018-07-10 11:35:00,40.05,40.1,40.05,40.09,72666.0,36.01,36.055,36.01,36.046,72666.0
2018-07-10 11:40:00,40.09,40.14,40.08,40.12,52061.0,36.046,36.091,36.037,36.073,52061.0
2018-07-10 11:45:00,40.13,40.22,40.12,40.19,81420.0,36.082,36.1629,36.073,36.1359,81420.0
2018-07-10 11:50:00,40.2,40.21,40.14,40.15,113653.0,36.1449,36.1539,36.091,36.1,113653.0
2018-07-10 11:55:00,40.14,40.24,40.13,40.23,76231.0,36.091,36.1809,36.082,36.1719,76231.0
2018-07-10 12:00:00,40.23,40.25,40.19,40.2,96182.0,36.1719,36.1899,36.1359,36.1449,96182.0
2018-07-10 12:05:00,40.19,40.25,40.19,40.25,56199.0,36.1359,36.1899,36.1359,36.1899,56199.0
2018-07-10 12:10:00,40.24,40.29,40.24,40.28,101800.0,36.1809,36.2258,36.1809,36.2168,101800.0
2018-07-10 12:15:00,40.27,40.31,40.25,40.28,83353.0,36.2079,36.2438,36.1899,36.2168,83353.0
2018-07-10 12:20:00,40.29,40.3,40.22,40.23,80507.0,36.2258,36.2348,36.1629,36.1719,80507.0
2018-07-10 12:25:00,40.23,40.3,40.22,40.28,46461.0,36.1719,36.2348,36.1629,36.2168,46461.0
2018-07-10 12:30:00,40.28,40.29,40.25,40.27,45759.0,36.2168,36.2258,36.1899,36.2079,45759.0
2018-07-10 12:35:00,40.26,40.27,40.21,40.22,57170.0,36.1989,36.2079,36.1539,36.1629,57170.0
2018-07-10 12:40:00,40.22,40.23,40.16,40.17,64552.0,36.1629,36.1719,36.1089,36.1179,64552.0
2018-07-10 12:45:00,40.18,40.19,40.13,40.15,76093.0,36.1269,36.1359,36.082,36.1,76093.0
2018-07-10 12:50:00,40.15,40.17,40.12,40.14,40672.0,36.1,36.1179,36.073,36.091,40672.0
2018-07-10 12:55:00,40.14,40.17,40.13,40.17,40367.0,36.091,36.1179,36.082,36.1179,40367.0
2018-07-10 13:00:00,40.17,40.21,40.16,40.19,44396.0,36.1179,36.1539,36.1089,36.1359,44396.0
2018-07-10 13:05:00,40.2,40.22,40.17,40.17,153685.0,36.1449,36.1629,36.1179,36.1179,153685.0
2018-07-10 13:10:00,40.18,40.23,40.13,40.19,52425.0,36.1269,36.1719,36.082,36.1359,52425.0
2018-07-10 13:15:00,40.18,40.19,40.14,40.18,56210.0,36.1269,36.1359,36.091,36.1269,56210.0
2018-07-10 13:20:00,40.18,40.22,40.17,40.21,64030.0,36.1269,36.1629,36.1179,36.1539,64030.0
2018-07-10 13:25:00,40.21,40.24,40.2,40.22,48251.0,36.1539,36.1809,36.1449,36.1629,48251.0
2018-07-10 13:30:00,40.22,40.23,40.21,40.21,35599.0,36.1629,36.1719,36.1539,36.1539,35599.0
2018-07-10 13:35:00,40.21,40.22,40.17,40.18,61685.0,36.1539,36.1629,36.1179,36.1269,61685.0
2018-07-10 13:40:00,40.18,40.18,40.13,40.14,109095.0,36.1269,36.1269,36.082,36.091,109095.0
2018-07-10 13:45:00,40.15,40.15,40.07,40.11,50735.0,36.1,36.1,36.028,36.064,50735.0
2018-07-10 13:50:00,40.11,40.11,40.06,40.09,92718.0,36.064,36.064,36.019,36.046,92718.0
2018-07-10 13:55:00,40.09,40.13,40.05,40.12,101332.0,36.046,36.082,36.01,36.073,101332.0
2018-07-10 14:00:00,40.12,40.14,40.11,40.12,37706.0,36.073,36.091,36.064,36.073,37706.0
2018-07-10 14:05:00,40.13,40.13,40.06,40.06,40876.0,36.082,36.082,36.019,36.019,40876.0
2018-07-10 14:10:00,40.07,40.11,40.06,40.09,40765.0,36.028,36.064,36.019,36.046,40765.0
2018-07-10 14:15:00,40.09,40.1,40.06,40.07,39407.0,36.046,36.055,36.019,36.028,39407.0
2018-07-10 14:20:00,40.07,40.07,40.0,40.01,46868.0,36.028,36.028,35.9651,35.9741,46868.0
2018-07-10 14:25:00,40.01,40.07,40.0,40.03,77592.0,35.9741,36.028,35.9651,35.9921,77592.0
2018-07-10 14:30:00,40.04,40.05,40.01,40.01,29731.0,36.0011,36.01,35.9741,35.9741,29731.0
2018-07-10 14:35:00,40.02,40.02,39.99,40.01,65916.0,35.9831,35.9831,35.9561,35.9741,65916.0
2018-07-10 14:40:00,40.01,40.02,39.98,39.99,86590.0,35.9741,35.9831,35.9471,35.9561,86590.0
2018-07-10 14:45:00,40.0,40.04,39.99,40.02,32910.0,35.9651,36.0011,35.9561,35.9831,32910.0
2018-07-10 14:50:00,40.01,40.03,39.98,40.01,38747.0,35.9741,35.9921,35.9471,35.9741,38747.0
2018-07-10 14:55:00,40.01,40.12,39.99,40.12,97222.0,35.9741,36.073,35.9561,36.073,97222.0
2018-07-10 15:00:00,40.12,40.12,40.07,40.08,45671.0,36.073,36.073,36.028,36.037,45671.0
2018-07-10 15:05:00,40.08,40.09,40.06,40.07,29402.0,36.037,36.046,36.019,36.028,29402.0
2018-07-10 15:10:00,40.07,40.08,40.02,40.03,59357.0,36.028,36.037,35.9831,35.9921,59357.0
2018-07-10 15:15:00,40.02,40.12,40.01,40.12,92272.0,35.9831,36.073,35.9741,36.073,92272.0
2018-07-10 15:20:00,40.12,40.12,40.05,40.1,79245.0,36.073,36.073,36.01,36.055,79245.0
2018-07-10 15:25:00,40.09,40.1,40.06,40.08,59319.0,36.046,36.055,36.019,36.037,59319.0
2018-07-10 15:30:00,40.08,40.16,40.07,40.16,83347.0,36.037,36.1089,36.028,36.1089,83347.0
2018-07-10 15:35:00,40.16,40.21,40.15,40.2,140956.0,36.1089,36.1539,36.1,36.1449,140956.0
2018-07-10 15:40:00,40.2,40.2,40.16,40.16,87935.0,36.1449,36.1449,36.1089,36.1089,87935.0
2018-07-10 15:45:00,40.16,40.17,40.05,40.05,182835.0,36.1089,36.1179,36.01,36.01,182835.0
2018-07-10 15:50:00,40.06,40.11,40.06,40.09,207253.0,36.019,36.064,36.019,36.046,207253.0
2018-07-10 15:55:00,40.09,40.13,40.08,40.1,404789.0,36.046,36.082,36.037,36.055,404789.0
2018-07-11 09:30:00,39.5,39.56,39.18,39.4,371169.0,35.5155,35.5695,35.2278,35.4256,371169.0
2018-07-11 09:35:00,39.4,39.48,39.3,39.46,167479.0,35.4256,35.4975,35.3357,35.4796,167479.0
2018-07-11 09:40:00,39.45,39.52,39.37,39.47,86268.0,35.4706,35.5335,35.3986,35.4885,86268.0
2018-07-11 09:45:00,39.46,39.47,39.36,39.37,221373.0,35.4796,35.4885,35.3896,35.3986,221373.0
2018-07-11 09:50:00,39.36,39.45,39.3,39.32,135413.0,35.3896,35.4706,35.3357,35.3537,135413.0
2018-07-11 09:55:00,39.32,39.48,39.32,39.45,76635.0,35.3537,35.4975,35.3537,35.4706,76635.0
2018-07-11 10:00:00,39.45,39.55,39.43,39.52,97384.0,35.4706,35.5605,35.4526,35.5335,97384.0
2018-07-11 10:05:00,39.52,39.57,39.46,39.48,101059.0,35.5335,35.5785,35.4796,35.4975,101059.0
2018-07-11 10:10:00,39.48,39.5,39.42,39.46,55658.0,35.4975,35.5155,35.4436,35.4796,55658.0
2018-07-11 10:15:00,39.46,39.55,39.45,39.52,110939.0,35.4796,35.5605,35.4706,35.5335,110939.0
2018-07-11 10:20:00,39.52,39.59,39.52,39.58,59244.0,35.5335,35.5964,35.5335,35.5875,59244.0
2018-07-11 10:25:00,39.57,39.63,39.57,39.62,43512.0,35.5785,35.6324,35.5785,35.6234,43512.0
2018-07-11 10:30:00,39.62,39.69,39.6,39.65,67533.0,35.6234,35.6864,35.6054,35.6504,67533.0
2018-07-11 10:35:00,39.66,39.68,39.6,39.62,46070.0,35.6594,35.6774,35.6054,35.6234,46070.0
2018-07-11 10:40:00,39.62,39.63,39.51,39.52,77020.0,35.6234,35.6324,35.5245,35.5335,77020.0
2018-07-11 10:45:00,39.51,39.53,39.45,39.49,58791.0,35.5245,35.5425,35.4706,35.5065,58791.0
2018-07-11 10:50:00,39.48,39.5,39.44,39.44,47197.0,35.4975,35.5155,35.4616,35.4616,47197.0
2018-07-11 10:55:00,39.45,39.48,39.43,39.46,36431.0,35.4706,35.4975,35.4526,35.4796,36431.0
2018-07-11 11:00:00,39.47,39.53,39.46,39.51,54122.0,35.4885,35.5425,35.4796,35.5245,54122.0
2018-07-11 11:05:00,39.5,39.55,39.49,39.52,30565.0,35.5155,35.5605,35.5065,35.5335,30565.0
2018-07-11 11:10:00,39.52,39.54,39.43,39.53,37849.0,35.5335,35.5515,35.4526,35.5425,37849.0
2018-07-11 11:15:00,39.53,39.53,39.45,39.46,47739.0,35.5425,35.5425,35.4706,35.4796,47739.0
2018-07-11 11:20:00,39.46,39.48,39.39,39.41,179410.0,35.4796,35.4975,35.4166,35.4346,179410.0
2018-07-11 11:25:00,39.41,39.45,39.39,39.41,48593.0,35.4346,35.4706,35.4166,35.4346,48593.0
2018-07-11 11:30:00,39.41,39.41,39.36,39.39,47049.0,35.4346,35.4346,35.3896,35.4166,47049.0
2018-07-11 11:35:00,39.39,39.46,39.38,39.45,34093.0,35.4166,35.4796,35.4076,35.4706,34093.0
2018-07-11 11:40:00,39.45,39.49,39.36,39.37,62950.0,35.4706,35.5065,35.3896,35.3986,62950.0
2018-07-11 11:45:00,39.36,39.4,39.33,39.37,37761.0,35.3896,35.4256,35.3627,35.3986,37761.0
2018-07-11 11:50:00,39.36,39.39,39.33,39.36,39318.0,35.3896,35.4166,35.3627,35.3896,39318.0
2018-07-11 11:55:00,39.35,39.42,39.34,39.35,53432.0,35.3807,35.4436,35.3717,35.3807,53432.0
2018-07-11 12:00:00,39.35,39.36,39.31,39.36,46519.0,35.3807,35.3896,35.3447,35.3896,46519.0
2018-07-11 12:05:00,39.35,39.4,39.34,39.35,35538.0,35.3807,35.4256,35.3717,35.3807,35538.0
2018-07-11 12:10:00,39.35,39.39,39.34,39.37,28998.0,35.3807,35.4166,35.3717,35.3986,28998.0
2018-07-11 12:15:00,39.37,39.42,39.33,39.37,27455.0,35.3986,35.4436,35.3627,35.3986,27455.0
2018-07-11 12:20:00,39.36,39.39,39.35,39.37,30409.0,35.3896,35.4166,35.3807,35.3986,30409.0
2018-07-11 12:25:00,39.37,39.39,39.35,39.37,25059.0,35.3986,35.4166,35.3807,35.3986,25059.0
2018-07-11 12:30:00,39.37,39.45,39.37,39.44,29792.0,35.3986,35.4706,35.3986,35.4616,29792.0
2018-07-11 12:35:00,39.43,39.44,39.37,39.38,20426.0,35.4526,35.4616,35.3986,35.4076,20426.0
2018-07-11 12:40:00,39.37,39.39,39.33,39.34,23122.0,35.3986,35.4166,35.3627,35.3717,23122.0
2018-07-11 12:45:00,39.33,39.41,39.32,39.38,55816.0,35.3627,35.4346,35.3537,35.4076,55816.0
2018-07-11 12:50:00,39.38,39.38,39.32,39.34,40088.0,35.4076,35.4076,35.3537,35.3717,40088.0
2018-07-11 12:55:00,39.34,39.37,39.32,39.34,44020.0,35.3717,35.3986,35.3537,35.3717,44020.0
2018-07-11 13:00:00,39.34,39.36,39.32,39.32,25710.0,35.3717,35.3896,35.3537,35.3537,25710.0
2018-07-11 13:05:00,39.32,39.34,39.29,39.3,36034.0,35.3537,35.3717,35.3267,35.3357,36034.0
2018-07-11 13:10:00,39.3,39.3,39.25,39.28,31411.0,35.3357,35.3357,35.2907,35.3177,31411.0
2018-07-11 13:15:00,39.27,39.31,39.24,39.29,70367.0,35.3087,35.3447,35.2818,35.3267,70367.0
2018-07-11 13:20:00,39.3,39.37,39.28,39.32,90897.0,35.3357,35.3986,35.3177,35.3537,90897.0
2018-07-11 13:25:00,39.32,39.34,39.3,39.32,28614.0,35.3537,35.3717,35.3357,35.3537,28614.0
2018-07-11 13:30:00,39.32,39.38,39.31,39.35,46496.0,35.3537,35.4076,35.3447,35.3807,46496.0
2018-07-11 13:35:00,39.36,39.37,39.3,39.32,52649.0,35.3896,35.3986,35.3357,35.3537,52649.0
2018-07-11 13:40:00,39.32,39.34,39.29,39.33,32009.0,35.3537,35.3717,35.3267,35.3627,32009.0
2018-07-11 13:45:00,39.32,39.35,39.3,39.32,49768.0,35.3537,35.3807,35.3357,35.3537,49768.0
2018-07-11 13:50:00,39.31,39.32,39.29,39.3,51470.0,35.3447,35.3537,35.3267,35.3357,51470.0
2018-07-11 13:55:00,39.3,39.32,39.28,39.29,45203.0,35.3357,35.3537,35.3177,35.3267,45203.0
2018-07-11 14:00:00,39.28,39.33,39.28,39.3,39858.0,35.3177,35.3627,35.3177,35.3357,39858.0
2018-07-11 14:05:00,39.31,39.32,39.27,39.28,40752.0,35.3447,35.3537,35.3087,35.3177,40752.0
2018-07-11 14:10:00,39.28,39.28,39.23,39.26,92820.0,35.3177,35.3177,35.2728,35.2997,92820.0
2018-07-11 14:15:00,39.26,39.29,39.24,39.29,37537.0,35.2997,35.3267,35.2818,35.3267,37537.0
2018-07-11 14:20:00,39.29,39.34,39.28,39.31,95523.0,35.3267,35.3717,35.3177,35.3447,95523.0
2018-07-11 14:25:00,39.31,39.33,39.3,39.31,42917.0,35.3447,35.3627,35.3357,35.3447,42917.0
2018-07-11 14:30:00,39.31,39.36,39.31,39.33,38508.0,35.3447,35.3896,35.3447,35.3627,38508.0
2018-07-11 14:35:00,39.33,39.35,39.31,39.34,43975.0,35.3627,35.3807,35.3447,35.3717,43975.0
2018-07-11 14:40:00,39.34,39.35,39.3,39.34,36654.0,35.3717,35.3807,35.3357,35.3717,36654.0
2018-07-11 14:45:00,39.33,39.34,39.3,39.3,32899.0,35.3627,35.3717,35.3357,35.3357,32899.0
2018-07-11 14:50:00,39.3,39.32,39.25,39.25,81357.0,35.3357,35.3537,35.2907,35.2907,81357.0
2018-07-11 14:55:00,39.26,39.31,39.23,39.3,101313.0,35.2997,35.3447,35.2728,35.3357,101313.0
2018-07-11 15:00:00,39.29,39.35,39.29,39.34,62966.0,35.3267,35.3807,35.3267,35.3717,62966.0
2018-07-11 15:05:00,39.34,39.41,39.33,39.41,73700.0,35.3717,35.4346,35.3627,35.4346,73700.0
2018-07-11 15:10:00,39.4,39.42,39.37,39.41,66492.0,35.4256,35.4436,35.3986,35.4346,66492.0
2018-07-11 15:15:00,39.41,39.41,39.36,39.39,58660.0,35.4346,35.4346,35.3896,35.4166,58660.0
2018-07-11 15:20:00,39.39,39.4,39.34,39.37,87929.0,35.4166,35.4256,35.3717,35.3986,87929.0
2018-07-11 15:25:00,39.37,39.37,39.34,39.35,70580.0,35.3986,35.3986,35.3717,35.3807,70580.0
2018-07-11 15:30:00,39.35,39.39,39.34,39.38,81540.0,35.3807,35.4166,35.3717,35.4076,81540.0
2018-07-11 15:35:00,39.39,39.41,39.34,39.36,128544.0,35.4166,35.4346,35.3717,35.3896,128544.0
2018-07-11 15:40:00,39.36,39.36,39.3,39.32,124518.0,35.3896,35.3896,35.3357,35.3537,124518.0
2018-07-11 15:45:00,39.33,39.38,39.33,39.34,170027.0,35.3627,35.4076,35.3627,35.3717,170027.0
2018-07-11 15:50:00,39.34,39.34,39.3,39.34,202933.0,35.3717,35.3717,35.3357,35.3717,202933.0
2018-07-11 15:55:00,39.35,39.35,39.29,39.33,540812.0,35.3807,35.3807,35.3267,35.3627,540812.0
2018-07-12 09:30:00,39.6,39.64,39.27,39.29,154883.0,35.6054,35.6414,35.3087,35.3267,154883.0
2018-07-12 09:35:00,39.29,39.36,39.25,39.29,79288.0,35.3267,35.3896,35.2907,35.3267,79288.0
2018-07-12 09:40:00,39.28,39.29,39.21,39.21,95908.0,35.3177,35.3267,35.2548,35.2548,95908.0
2018-07-12 09:45:00,39.2,39.21,39.03,39.06,114611.0,35.2458,35.2548,35.0929,35.1199,114611.0
2018-07-12 09:50:00,39.06,39.2,39.04,39.19,63846.0,35.1199,35.2458,35.1019,35.2368,63846.0
2018-07-12 09:55:00,39.19,39.2,39.09,39.11,60759.0,35.2368,35.2458,35.1469,35.1649,60759.0
2018-07-12 10:00:00,39.11,39.2,39.11,39.16,48576.0,35.1649,35.2458,35.1649,35.2098,48576.0
2018-07-12 10:05:00,39.16,39.17,39.13,39.15,47218.0,35.2098,35.2188,35.1828,35.2008,47218.0
2018-07-12 10:10:00,39.16,39.18,39.09,39.1,38825.0,35.2098,35.2278,35.1469,35.1559,38825.0
2018-07-12 10:15:00,39.1,39.15,39.05,39.06,53222.0,35.1559,35.2008,35.1109,35.1199,53222.0
2018-07-12 10:20:00,39.06,39.08,39.01,39.08,126554.0,35.1199,35.1379,35.075,35.1379,126554.0
2018-07-12 10:25:00,39.07,39.23,39.07,39.23,76420.0,35.1289,35.2728,35.1289,35.2728,76420.0
2018-07-12 10:30:00,39.23,39.26,39.17,39.18,81718.0,35.2728,35.2997,35.2188,35.2278,81718.0
2018-07-12 10:35:00,39.19,39.23,39.17,39.23,57141.0,35.2368,35.2728,35.2188,35.2728,57141.0
2018-07-12 10:40:00,39.24,39.26,39.15,39.16,35665.0,35.2818,35.2997,35.2008,35.2098,35665.0
2018-07-12 10:45:00,39.16,39.17,39.12,39.15,31511.0,35.2098,35.2188,35.1739,35.2008,31511.0
2018-07-12 10:50:00,39.15,39.21,39.14,39.21,91974.0,35.2008,35.2548,35.1918,35.2548,91974.0
2018-07-12 10:55:00,39.22,39.22,39.17,39.2,32267.0,35.2638,35.2638,35.2188,35.2458,32267.0
2018-07-12 11:00:00,39.2,39.28,39.19,39.27,60052.0,35.2458,35.3177,35.2368,35.3087,60052.0
2018-07-12 11:05:00,39.27,39.32,39.27,39.3,52652.0,35.3087,35.3537,35.3087,35.3357,52652.0
2018-07-12 11:10:00,39.31,39.34,39.3,39.3,100535.0,35.3447,35.3717,35.3357,35.3357,100535.0
2018-07-12 11:15:00,39.3,39.31,39.24,39.29,60910.0,35.3357,35.3447,35.2818,35.3267,60910.0
2018-07-12 11:20:00,39.28,39.3,39.27,39.29,30125.0,35.3177,35.3357,35.3087,35.3267,30125.0
2018-07-12 11:25:00,39.29,39.3,39.27,39.28,26324.0,35.3267,35.3357,35.3087,35.3177,26324.0
2018-07-12 11:30:00,39.27,39.3,39.27,39.28,19585.0,35.3087,35.3357,35.3087,35.3177,19585.0
2018-07-12 11:35:00,39.28,39.29,39.22,39.28,46205.0,35.3177,35.3267,35.2638,35.3177,46205.0
2018-07-12 11:40:00,39.27,39.28,39.23,39.26,16437.0,35.3087,35.3177,35.2728,35.2997,16437.0
2018-07-12 11:45:00,39.26,39.27,39.22,39.26,14853.0,35.2997,35.3087,35.2638,35.2997,14853.0
2018-07-12 11:50:00,39.27,39.27,39.24,39.26,18056.0,35.3087,35.3087,35.2818,35.2997,18056.0
2018-07-12 11:55:00,39.25,39.32,39.24,39.3,43667.0,35.2907,35.3537,35.2818,35.3357,43667.0
2018-07-12 12:00:00,39.31,39.36,39.3,39.34,16757.0,35.3447,35.3896,35.3357,35.3717,16757.0
2018-07-12 12:05:00,39.34,39.35,39.3,39.33,22565.0,35.3717,35.3807,35.3357,35.3627,22565.0
2018-07-12 12:10:00,39.33,39.39,39.32,39.37,28030.0,35.3627,35.4166,35.3537,35.3986,28030.0
2018-07-12 12:15:00,39.37,39.39,39.36,39.36,18258.0,35.3986,35.4166,35.3896,35.3896,18258.0
2018-07-12 12:20:00,39.35,39.39,39.35,39.37,19687.0,35.3807,35.4166,35.3807,35.3986,19687.0
2018-07-12 12:25:00,39.36,39.39,39.35,39.38,19098.0,35.3896,35.4166,35.3807,35.4076,19098.0
2018-07-12 12:30:00,39.39,39.46,39.39,39.44,27370.0,35.4166,35.4796,35.4166,35.4616,27370.0
2018-07-12 12:35:00,39.44,39.45,39.37,39.38,24394.0,35.4616,35.4706,35.3986,35.4076,24394.0
2018-07-12 12:40:00,39.37,39.38,39.26,39.34,78103.0,35.3986,35.4076,35.2997,35.3717,78103.0
2018-07-12 12:45:00,39.34,39.34,39.3,39.33,8760.0,35.3717,35.3717,35.3357,35.3627,8760.0
2018-07-12 12:50:00,39.33,39.36,39.32,39.36,19385.0,35.3627,35.3896,35.3537,35.3896,19385.0
2018-07-12 12:55:00,39.37,39.42,39.36,39.42,21506.0,35.3986,35.4436,35.3896,35.4436,21506.0
2018-07-12 13:00:00,39.41,39.45,39.41,39.43,22913.0,35.4346,35.4706,35.4346,35.4526,22913.0
2018-07-12 13:05:00,39.43,39.44,39.33,39.34,33883.0,35.4526,35.4616,35.3627,35.3717,33883.0
2018-07-12 13:10:00,39.34,39.36,39.33,39.34,12347.0,35.3717,35.3896,35.3627,35.3717,12347.0
2018-07-12 13:15:00,39.34,39.35,39.32,39.34,20156.0,35.3717,35.3807,35.3537,35.3717,20156.0
2018-07-12 13:20:00,39.34,39.34,39.29,39.3,26122.0,35.3717,35.3717,35.3267,35.3357,26122.0
2018-07-12 13:25:00,39.3,39.38,39.3,39.38,28512.0,35.3357,35.4076,35.3357,35.4076,28512.0
2018-07-12 13:30:00,39.38,39.39,39.31,39.34,29404.0,35.4076,35.4166,35.3447,35.3717,29404.0
2018-07-12 13:35:00,39.34,39.35,39.3,39.33,23286.0,35.3717,35.3807,35.3357,35.3627,23286.0
2018-07-12 13:40:00,39.34,39.37,39.33,39.34,24821.0,35.3717,35.3986,35.3627,35.3717,24821.0
2018-07-12 13:45:00,39.34,39.36,39.27,39.27,33531.0,35.3717,35.3896,35.3087,35.3087,33531.0
2018-07-12 13:50:00,39.28,39.28,39.24,39.26,26347.0,35.3177,35.3177,35.2818,35.2997,26347.0
2018-07-12 13:55:00,39.27,39.29,39.24,39.25,33426.0,35.3087,35.3267,35.2818,35.2907,33426.0
2018-07-12 14:00:00,39.25,39.27,39.23,39.24,19899.0,35.2907,35.3087,35.2728,35.2818,19899.0
2018-07-12 14:05:00,39.24,39.25,39.21,39.23,12613.0,35.2818,35.2907,35.2548,35.2728,12613.0
2018-07-12 14:10:00,39.23,39.26,39.23,39.25,22563.0,35.2728,35.2997,35.2728,35.2907,22563.0
2018-07-12 14:15:00,39.25,39.31,39.24,39.3,24872.0,35.2907,35.3447,35.2818,35.3357,24872.0
2018-07-12 14:20:00,39.3,39.34,39.29,39.33,44195.0,35.3357,35.3717,35.3267,35.3627,44195.0
2018-07-12 14:25:00,39.34,39.35,39.32,39.33,27661.0,35.3717,35.3807,35.3537,35.3627,27661.0
2018-07-12 14:30:00,39.32,39.32,39.25,39.31,27910.0,35.3537,35.3537,35.2907,35.3447,27910.0
2018-07-12 14:35:00,39.3,39.3,39.26,39.28,17433.0,35.3357,35.3357,35.2997,35.3177,17433.0
2018-07-12 14:40:00,39.27,39.29,39.25,39.26,16554.0,35.3087,35.3267,35.2907,35.2997,16554.0
2018-07-12 14:45:00,39.26,39.27,39.23,39.26,66204.0,35.2997,35.3087,35.2728,35.2997,66204.0
2018-07-12 14:50:00,39.25,39.27,39.18,39.21,125467.0,35.2907,35.3087,35.2278,35.2548,125467.0
2018-07-12 14:55:00,39.2,39.23,39.18,39.22,24115.0,35.2458,35.2728,35.2278,35.2638,24115.0
2018-07-12 15:00:00,39.22,39.28,39.22,39.27,27643.0,35.2638,35.3177,35.2638,35.3087,27643.0
2018-07-12 15:05:00,39.27,39.28,39.23,39.23,33538.0,35.3087,35.3177,35.2728,35.2728,33538.0
2018-07-12 15:10:00,39.23,39.26,39.2,39.26,32628.0,35.2728,35.2997,35.2458,35.2997,32628.0
2018-07-12 15:15:00,39.26,39.29,39.24,39.25,63915.0,35.2997,35.3267,35.2818,35.2907,63915.0
2018-07-12 15:20:00,39.24,39.25,39.18,39.21,28835.0,35.2818,35.2907,35.2278,35.2548,28835.0
2018-07-12 15:25:00,39.21,39.28,39.21,39.27,23959.0,35.2548,35.3177,35.2548,35.3087,23959.0
2018-07-12 15:30:00,39.27,39.28,39.24,39.24,62700.0,35.3087,35.3177,35.2818,35.2818,62700.0
2018-07-12 15:35:00,39.23,39.26,39.21,39.22,42937.0,35.2728,35.2997,35.2548,35.2638,42937.0
2018-07-12 15:40:00,39.22,39.24,39.19,39.22,80373.0,35.2638,35.2818,35.2368,35.2638,80373.0
2018-07-12 15:45:00,39.22,39.3,39.21,39.3,76461.0,35.2638,35.3357,35.2548,35.3357,76461.0
2018-07-12 15:50:00,39.29,39.3,39.26,39.27,94405.0,35.3267,35.3357,35.2997,35.3087,94405.0
2018-07-12 15:55:00,39.28,39.34,39.24,39.26,406294.0,35.3177,35.3717,35.2818,35.2997,406294.0
2018-07-13 09:30:00,39.11,39.19,39.05,39.18,129786.0,35.1649,35.2368,35.1109,35.2278,129786.0
2018-07-13 09:35:00,39.15,39.22,39.11,39.17,32085.0,35.2008,35.2638,35.1649,35.2188,32085.0
2018-07-13 09:40:00,39.17,39.18,39.08,39.11,46324.0,35.2188,35.2278,35.1379,35.1649,46324.0
2018-07-13 09:45:00,39.1,39.19,39.07,39.13,30233.0,35.1559,35.2368,35.1289,35.1828,30233.0
2018-07-13 09:50:00,39.12,39.14,38.98,38.99,77779.0,35.1739,35.1918,35.048,35.057,77779.0
2018-07-13 09:55:00,38.99,39.02,38.93,39.01,50090.0,35.057,35.0839,35.003,35.075,50090.0
2018-07-13 10:00:00,39.01,39.09,38.99,39.07,88826.0,35.075,35.1469,35.057,35.1289,88826.0
2018-07-13 10:05:00,39.08,39.14,39.05,39.13,41435.0,35.1379,35.1918,35.1109,35.1828,41435.0
2018-07-13 10:10:00,39.13,39.21,39.13,39.19,76560.0,35.1828,35.2548,35.1828,35.2368,76560.0
2018-07-13 10:15:00,39.19,39.21,39.16,39.18,74357.0,35.2368,35.2548,35.2098,35.2278,74357.0
2018-07-13 10:20:00,39.18,39.19,39.1,39.13,37778.0,35.2278,35.2368,35.1559,35.1828,37778.0
2018-07-13 10:25:00,39.13,39.14,39.03,39.04,33301.0,35.1828,35.1918,35.0929,35.1019,33301.0
2018-07-13 10:30:00,39.04,39.06,39.0,39.02,56733.0,35.1019,35.1199,35.066,35.0839,56733.0
2018-07-13 10:35:00,39.02,39.04,38.98,39.04,116102.0,35.0839,35.1019,35.048,35.1019,116102.0
2018-07-13 10:40:00,39.04,39.12,39.03,39.12,57429.0,35.1019,35.1739,35.0929,35.1739,57429.0
2018-07-13 10:45:00,39.12,39.16,39.09,39.14,68525.0,35.1739,35.2098,35.1469,35.1918,68525.0
2018-07-13 10:50:00,39.14,39.17,39.13,39.13,74081.0,35.1918,35.2188,35.1828,35.1828,74081.0
2018-07-13 10:55:00,39.12,39.15,39.09,39.15,48865.0,35.1739,35.2008,35.1469,35.2008,48865.0
2018-07-13 11:00:00,39.15,39.21,39.15,39.18,98674.0,35.2008,35.2548,35.2008,35.2278,98674.0
2018-07-13 11:05:00,39.19,39.28,39.17,39.26,97067.0,35.2368,35.3177,35.2188,35.2997,97067.0
2018-07-13 11:10:00,39.26,39.29,39.23,39.26,34427.0,35.2997,35.3267,35.2728,35.2997,34427.0
2018-07-13 11:15:00,39.26,39.27,39.21,39.26,46160.0,35.2997,35.3087,35.2548,35.2997,46160.0
2018-07-13 11:20:00,39.26,39.3,39.24,39.26,41253.0,35.2997,35.3357,35.2818,35.2997,41253.0
2018-07-13 11:25:00,39.26,39.34,39.26,39.32,51653.0,35.2997,35.3717,35.2997,35.3537,51653.0
2018-07-13 11:30:00,39.31,39.35,39.31,39.33,48813.0,35.3447,35.3807,35.3447,35.3627,48813.0
2018-07-13 11:35:00,39.32,39.33,39.28,39.3,81051.0,35.3537,35.3627,35.3177,35.3357,81051.0
2018-07-13 11:40:00,39.3,39.3,39.17,39.29,96448.0,35.3357,35.3357,35.2188,35.3267,96448.0
2018-07-13 11:45:00,39.29,39.3,39.16,39.2,32263.0,35.3267,35.3357,35.2098,35.2458,32263.0
2018-07-13 11:50:00,39.2,39.2,39.15,39.18,32586.0,35.2458,35.2458,35.2008,35.2278,32586.0
2018-07-13 11:55:00,39.18,39.21,39.16,39.21,14849.0,35.2278,35.2548,35.2098,35.2548,14849.0
2018-07-13 12:00:00,39.22,39.24,39.19,39.23,19835.0,35.2638,35.2818,35.2368,35.2728,19835.0
2018-07-13 12:05:00,39.23,39.24,39.21,39.23,16328.0,35.2728,35.2818,35.2548,35.2728,16328.0
2018-07-13 12:10:00,39.22,39.25,39.2,39.25,34195.0,35.2638,35.2907,35.2458,35.2907,34195.0
2018-07-13 12:15:00,39.25,39.27,39.24,39.27,28170.0,35.2907,35.3087,35.2818,35.3087,28170.0
2018-07-13 12:20:00,39.26,39.27,39.21,39.24,31302.0,35.2997,35.3087,35.2548,35.2818,31302.0
2018-07-13 12:25:00,39.24,39.27,39.2,39.23,42650.0,35.2818,35.3087,35.2458,35.2728,42650.0
2018-07-13 12:30:00,39.23,39.23,39.16,39.17,22519.0,35.2728,35.2728,35.2098,35.2188,22519.0
2018-07-13 12:35:00,39.18,39.21,39.17,39.21,10550.0,35.2278,35.2548,35.2188,35.2548,10550.0
2018-07-13 12:40:00,39.22,39.26,39.22,39.25,19805.0,35.2638,35.2997,35.2638,35.2907,19805.0
2018-07-13 12:45:00,39.25,39.27,39.23,39.24,14843.0,35.2907,35.3087,35.2728,35.2818,14843.0
2018-07-13 12:50:00,39.24,39.26,39.23,39.26,11203.0,35.2818,35.2997,35.2728,35.2997,11203.0
2018-07-13 12:55:00,39.25,39.29,39.25,39.29,32406.0,35.2907,35.3267,35.2907,35.3267,32406.0
2018-07-13 13:00:00,39.28,39.33,39.27,39.33,38507.0,35.3177,35.3627,35.3087,35.3627,38507.0
2018-07-13 13:05:00,39.33,39.33,39.27,39.27,18649.0,35.3627,35.3627,35.3087,35.3087,18649.0
2018-07-13 13:10:00,39.27,39.28,39.21,39.22,17801.0,35.3087,35.3177,35.2548,35.2638,17801.0
2018-07-13 13:15:00,39.22,39.24,39.2,39.2,16385.0,35.2638,35.2818,35.2458,35.2458,16385.0
2018-07-13 13:20:00,39.21,39.25,39.2,39.23,34039.0,35.2548,35.2907,35.2458,35.2728,34039.0
2018-07-13 13:25:00,39.23,39.25,39.21,39.23,19448.0,35.2728,35.2907,35.2548,35.2728,19448.0
2018-07-13 13:30:00,39.24,39.25,39.17,39.18,20051.0,35.2818,35.2907,35.2188,35.2278,20051.0
2018-07-13 13:35:00,39.18,39.18,39.14,39.17,13769.0,35.2278,35.2278,35.1918,35.2188,13769.0
2018-07-13 13:40:00,39.16,39.17,39.13,39.14,12978.0,35.2098,35.2188,35.1828,35.1918,12978.0
2018-07-13 13:45:00,39.14,39.16,39.13,39.14,18376.0,35.1918,35.2098,35.1828,35.1918,18376.0
2018-07-13 13:50:00,39.14,39.17,39.14,39.17,12641.0,35.1918,35.2188,35.1918,35.2188,12641.0
2018-07-13 13:55:00,39.17,39.19,39.16,39.18,19841.0,35.2188,35.2368,35.2098,35.2278,19841.0
2018-07-13 14:00:00,39.19,39.19,39.16,39.18,17225.0,35.2368,35.2368,35.2098,35.2278,17225.0
2018-07-13 14:05:00,39.18,39.19,39.17,39.18,16272.0,35.2278,35.2368,35.2188,35.2278,16272.0
2018-07-13 14:10:00,39.19,39.19,39.18,39.18,5348.0,35.2368,35.2368,35.2278,35.2278,5348.0
2018-07-13 14:15:00,39.19,39.19,39.16,39.18,23159.0,35.2368,35.2368,35.2098,35.2278,23159.0
2018-07-13 14:20:00,39.17,39.18,39.15,39.16,21284.0,35.2188,35.2278,35.2008,35.2098,21284.0
2018-07-13 14:25:00,39.16,39.16,39.14,39.15,23026.0,35.2098,35.2098,35.1918,35.2008,23026.0
2018-07-13 14:30:00,39.15,39.16,39.15,39.16,6542.0,35.2008,35.2098,35.2008,35.2098,6542.0
2018-07-13 14:35:00,39.15,39.17,39.14,39.17,26146.0,35.2008,35.2188,35.1918,35.2188,26146.0
2018-07-13 14:40:00,39.17,39.17,39.15,39.16,14938.0,35.2188,35.2188,35.2008,35.2098,14938.0
2018-07-13 14:45:00,39.16,39.2,39.16,39.19,25297.0,35.2098,35.2458,35.2098,35.2368,25297.0
2018-07-13 14:50:00,39.2,39.22,39.19,39.22,17407.0,35.2458,35.2638,35.2368,35.2638,17407.0
2018-07-13 14:55:00,39.22,39.24,39.2,39.23,32938.0,35.2638,35.2818,35.2458,35.2728,32938.0
2018-07-13 15:00:00,39.23,39.26,39.21,39.26,20453.0,35.2728,35.2997,35.2548,35.2997,20453.0
2018-07-13 15:05:00,39.26,39.28,39.25,39.27,289572.0,35.2997,35.3177,35.2907,35.3087,289572.0
2018-07-13 15:10:00,39.27,39.32,39.26,39.3,108277.0,35.3087,35.3537,35.2997,35.3357,108277.0
2018-07-13 15:15:00,39.3,39.33,39.29,39.31,43302.0,35.3357,35.3627,35.3267,35.3447,43302.0
2018-07-13 15:20:00,39.31,39.32,39.3,39.3,23791.0,35.3447,35.3537,35.3357,35.3357,23791.0
2018-07-13 15:25:00,39.3,39.31,39.3,39.31,47098.0,35.3357,35.3447,35.3357,35.3447,47098.0
2018-07-13 15:30:00,39.3,39.34,39.29,39.33,145760.0,35.3357,35.3717,35.3267,35.3627,145760.0
2018-07-13 15:35:00,39.34,39.34,39.31,39.34,62527.0,35.3717,35.3717,35.3447,35.3717,62527.0
2018-07-13 15:40:00,39.34,39.36,39.33,39.36,145798.0,35.3717,35.3896,35.3627,35.3896,145798.0
2018-07-13 15:45:00,39.36,39.36,39.33,39.36,138748.0,35.3896,35.3896,35.3627,35.3896,138748.0
2018-07-13 15:50:00,39.36,39.38,39.35,39.37,286127.0,35.3896,35.4076,35.3807,35.3986,286127.0
2018-07-13 15:55:00,39.36,39.41,39.34,39.35,498769.0,35.3896,35.4346,35.3717,35.3807,498769.0
2018-07-16 09:30:00,39.31,39.41,39.29,39.37,212244.0,35.3447,35.4346,35.3267,35.3986,212244.0
2018-07-16 09:35:00,39.35,39.36,39.2,39.27,251377.0,35.3807,35.3896,35.2458,35.3087,251377.0
2018-07-16 09:40:00,39.27,39.3,39.17,39.18,119888.0,35.3087,35.3357,35.2188,35.2278,119888.0
2018-07-16 09:45:00,39.18,39.29,39.17,39.24,179055.0,35.2278,35.3267,35.2188,35.2818,179055.0
2018-07-16 09:50:00,39.23,39.53,39.23,39.51,127351.0,35.2728,35.5425,35.2728,35.5245,127351.0
2018-07-16 09:55:00,39.5,39.51,39.41,39.45,331911.0,35.5155,35.5245,35.4346,35.4706,331911.0
2018-07-16 10:00:00,39.46,39.48,39.37,39.4,164718.0,35.4796,35.4975,35.3986,35.4256,164718.0
2018-07-16 10:05:00,39.4,39.43,39.33,39.42,191702.0,35.4256,35.4526,35.3627,35.4436,191702.0
2018-07-16 10:10:00,39.42,39.44,39.38,39.41,69544.0,35.4436,35.4616,35.4076,35.4346,69544.0
2018-07-16 10:15:00,39.41,39.49,39.4,39.44,132895.0,35.4346,35.5065,35.4256,35.4616,132895.0
2018-07-16 10:20:00,39.43,39.47,39.42,39.47,59035.0,35.4526,35.4885,35.4436,35.4885,59035.0
2018-07-16 10:25:00,39.47,39.57,39.46,39.57,88588.0,35.4885,35.5785,35.4796,35.5785,88588.0
2018-07-16 10:30:00,39.57,39.57,39.51,39.52,86917.0,35.5785,35.5785,35.5245,35.5335,86917.0
2018-07-16 10:35:00,39.52,39.54,39.49,39.49,48809.0,35.5335,35.5515,35.5065,35.5065,48809.0
2018-07-16 10:40:00,39.49,39.51,39.35,39.36,84569.0,35.5065,35.5245,35.3807,35.3896,84569.0
2018-07-16 10:45:00,39.35,39.37,39.33,39.34,51237.0,35.3807,35.3986,35.3627,35.3717,51237.0
2018-07-16 10:50:00,39.34,39.37,39.33,39.37,44199.0,35.3717,35.3986,35.3627,35.3986,44199.0
2018-07-16 10:55:00,39.37,39.38,39.33,39.34,54440.0,35.3986,35.4076,35.3627,35.3717,54440.0
2018-07-16 11:00:00,39.34,39.4,39.31,39.39,62050.0,35.3717,35.4256,35.3447,35.4166,62050.0
2018-07-16 11:05:00,39.38,39.48,39.38,39.45,67152.0,35.4076,35.4975,35.4076,35.4706,67152.0
2018-07-16 11:10:00,39.45,39.5,39.44,39.49,36294.0,35.4706,35.5155,35.4616,35.5065,36294.0
2018-07-16 11:15:00,39.5,39.51,39.47,39.48,49123.0,35.5155,35.5245,35.4885,35.4975,49123.0
2018-07-16 11:20:00,39.48,39.51,39.46,39.51,54156.0,35.4975,35.5245,35.4796,35.5245,54156.0
2018-07-16 11:25:00,39.5,39.55,39.5,39.52,68518.0,35.5155,35.5605,35.5155,35.5335,68518.0
2018-07-16 11:30:00,39.51,39.53,39.46,39.47,60062.0,35.5245,35.5425,35.4796,35.4885,60062.0
2018-07-16 11:35:00,39.48,39.51,39.44,39.45,30314.0,35.4975,35.5245,35.4616,35.4706,30314.0
2018-07-16 11:40:00,39.45,39.48,39.42,39.44,39336.0,35.4706,35.4975,35.4436,35.4616,39336.0
2018-07-16 11:45:00,39.43,39.46,39.41,39.46,53568.0,35.4526,35.4796,35.4346,35.4796,53568.0
2018-07-16 11:50:00,39.46,39.49,39.45,39.47,30688.0,35.4796,35.5065,35.4706,35.4885,30688.0
2018-07-16 11:55:00,39.47,39.52,39.46,39.52,20364.0,35.4885,35.5335,35.4796,35.5335,20364.0
2018-07-16 12:00:00,39.52,39.52,39.45,39.46,13571.0,35.5335,35.5335,35.4706,35.4796,13571.0
2018-07-16 12:05:00,39.46,39.52,39.45,39.49,57792.0,35.4796,35.5335,35.4706,35.5065,57792.0
2018-07-16 12:10:00,39.5,39.51,39.47,39.51,23512.0,35.5155,35.5245,35.4885,35.5245,23512.0
2018-07-16 12:15:00,39.51,39.51,39.49,39.51,19803.0,35.5245,35.5245,35.5065,35.5245,19803.0
2018-07-16 12:20:00,39.51,39.59,39.5,39.58,35451.0,35.5245,35.5964,35.5155,35.5875,35451.0
2018-07-16 12:25:00,39.58,39.6,39.5,39.53,60044.0,35.5875,35.6054,35.5155,35.5425,60044.0
2018-07-16 12:30:00,39.53,39.54,39.5,39.5,20204.0,35.5425,35.5515,35.5155,35.5155,20204.0
2018-07-16 12:35:00,39.5,39.52,39.49,39.51,31812.0,35.5155,35.5335,35.5065,35.5245,31812.0
2018-07-16 12:40:00,39.51,39.51,39.44,39.46,44149.0,35.5245,35.5245,35.4616,35.4796,44149.0
2018-07-16 12:45:00,39.46,39.54,39.46,39.48,71675.0,35.4796,35.5515,35.4796,35.4975,71675.0
2018-07-16 12:50:00,39.48,39.5,39.46,39.5,31283.0,35.4975,35.5155,35.4796,35.5155,31283.0
2018-07-16 12:55:00,39.5,39.52,39.49,39.5,19273.0,35.5155,35.5335,35.5065,35.5155,19273.0
2018-07-16 13:00:00,39.5,39.52,39.5,39.51,34589.0,35.5155,35.5335,35.5155,35.5245,34589.0
2018-07-16 13:05:00,39.52,39.52,39.49,39.5,20308.0,35.5335,35.5335,35.5065,35.5155,20308.0
2018-07-16 13:10:00,39.49,39.51,39.49,39.5,22487.0,35.5065,35.5245,35.5065,35.5155,22487.0
2018-07-16 13:15:00,39.51,39.52,39.5,39.51,24261.0,35.5245,35.5335,35.5155,35.5245,24261.0
2018-07-16 13:20:00,39.51,39.53,39.49,39.5,53797.0,35.5245,35.5425,35.5065,35.5155,53797.0
2018-07-16 13:25:00,39.5,39.51,39.48,39.49,13417.0,35.5155,35.5245,35.4975,35.5065,13417.0
2018-07-16 13:30:00,39.49,39.53,39.48,39.51,25001.0,35.5065,35.5425,35.4975,35.5245,25001.0
2018-07-16 13:35:00,39.52,39.56,39.51,39.54,69502.0,35.5335,35.5695,35.5245,35.5515,69502.0
2018-07-16 13:40:00,39.54,39.55,39.47,39.48,24494.0,35.5515,35.5605,35.4885,35.4975,24494.0
2018-07-16 13:45:00,39.48,39.5,39.47,39.48,14665.0,35.4975,35.5155,35.4885,35.4975,14665.0
2018-07-16 13:50:00,39.47,39.48,39.44,39.44,19191.0,35.4885,35.4975,35.4616,35.4616,19191.0
2018-07-16 13:55:00,39.45,39.45,39.41,39.43,34438.0,35.4706,35.4706,35.4346,35.4526,34438.0
2018-07-16 14:00:00,39.43,39.45,39.43,39.44,18044.0,35.4526,35.4706,35.4526,35.4616,18044.0
2018-07-16 14:05:00,39.45,39.5,39.44,39.5,29342.0,35.4706,35.5155,35.4616,35.5155,29342.0
2018-07-16 14:10:00,39.5,39.5,39.47,39.5,23825.0,35.5155,35.5155,35.4885,35.5155,23825.0
2018-07-16 14:15:00,39.49,39.51,39.48,39.5,22437.0,35.5065,35.5245,35.4975,35.5155,22437.0
2018-07-16 14:20:00,39.49,39.5,39.46,39.46,32115.0,35.5065,35.5155,35.4796,35.4796,32115.0
2018-07-16 14:25:00,39.46,39.5,39.46,39.46,29539.0,35.4796,35.5155,35.4796,35.4796,29539.0
2018-07-16 14:30:00,39.47,39.47,39.45,39.47,37927.0,35.4885,35.4885,35.4706,35.4885,37927.0
2018-07-16 14:35:00,39.47,39.49,39.46,39.48,17573.0,35.4885,35.5065,35.4796,35.4975,17573.0
2018-07-16 14:40:00,39.48,39.49,39.42,39.42,42615.0,35.4975,35.5065,35.4436,35.4436,42615.0
2018-07-16 14:45:00,39.43,39.44,39.42,39.43,22381.0,35.4526,35.4616,35.4436,35.4526,22381.0
2018-07-16 14:50:00,39.43,39.44,39.41,39.41,43405.0,35.4526,35.4616,35.4346,35.4346,43405.0
2018-07-16 14:55:00,39.41,39.43,39.36,39.38,349375.0,35.4346,35.4526,35.3896,35.4076,349375.0
2018-07-16 15:00:00,39.38,39.45,39.37,39.45,63256.0,35.4076,35.4706,35.3986,35.4706,63256.0
2018-07-16 15:05:00,39.45,39.48,39.44,39.44,34749.0,35.4706,35.4975,35.4616,35.4616,34749.0
2018-07-16 15:10:00,39.45,39.51,39.44,39.51,45144.0,35.4706,35.5245,35.4616,35.5245,45144.0
2018-07-16 15:15:00,39.51,39.51,39.47,39.5,38961.0,35.5245,35.5245,35.4885,35.5155,38961.0
2018-07-16 15:20:00,39.5,39.5,39.48,39.49,22278.0,35.5155,35.5155,35.4975,35.5065,22278.0
2018-07-16 15:25:00,39.49,39.53,39.48,39.52,86048.0,35.5065,35.5425,35.4975,35.5335,86048.0
2018-07-16 15:30:00,39.52,39.55,39.51,39.53,87553.0,35.5335,35.5605,35.5245,35.5425,87553.0
2018-07-16 15:35:00,39.53,39.55,39.51,39.54,79979.0,35.5425,35.5605,35.5245,35.5515,79979.0
2018-07-16 15:40:00,39.54,39.56,39.42,39.42,168041.0,35.5515,35.5695,35.4436,35.4436,168041.0
2018-07-16 15:45:00,39.43,39.51,39.41,39.48,189376.0,35.4526,35.5245,35.4346,35.4975,189376.0
2018-07-16 15:50:00,39.48,39.53,39.47,39.5,287985.0,35.4975,35.5425,35.4885,35.5155,287985.0
2018-07-16 15:55:00,39.5,39.55,39.5,39.53,388640.0,35.5155,35.5605,35.5155,35.5425,388640.0
2018-07-17 09:30:00,39.5,39.7,39.49,39.66,286887.0,35.5155,35.6953,35.5065,35.6594,286887.0
2018-07-17 09:35:00,39.67,39.77,39.52,39.53,105016.0,35.6684,35.7583,35.5335,35.5425,105016.0
2018-07-17 09:40:00,39.54,39.68,39.54,39.67,64793.0,35.5515,35.6774,35.5515,35.6684,64793.0
2018-07-17 09:45:00,39.67,39.75,39.66,39.74,108060.0,35.6684,35.7403,35.6594,35.7313,108060.0
2018-07-17 09:50:00,39.74,39.88,39.74,39.87,130683.0,35.7313,35.8572,35.7313,35.8482,130683.0
2018-07-17 09:55:00,39.87,39.9,39.79,39.84,106279.0,35.8482,35.8752,35.7763,35.8212,106279.0
2018-07-17 10:00:00,39.84,39.97,39.83,39.97,171870.0,35.8212,35.9381,35.8122,35.9381,171870.0
2018-07-17 10:05:00,39.96,40.06,39.96,39.99,268981.0,35.9291,36.019,35.9291,35.9561,268981.0
2018-07-17 10:10:00,39.98,40.05,39.91,39.98,154964.0,35.9471,36.01,35.8842,35.9471,154964.0
2018-07-17 10:15:00,39.99,40.04,39.98,40.03,74731.0,35.9561,36.0011,35.9471,35.9921,74731.0
2018-07-17 10:20:00,40.04,40.04,39.99,40.01,107423.0,36.0011,36.0011,35.9561,35.9741,107423.0
2018-07-17 10:25:00,40.01,40.08,39.99,40.07,95914.0,35.9741,36.037,35.9561,36.028,95914.0
2018-07-17 10:30:00,40.07,40.16,40.07,40.13,214075.0,36.028,36.1089,36.028,36.082,214075.0
2018-07-17 10:35:00,40.12,40.17,40.06,40.12,246988.0,36.073,36.1179,36.019,36.073,246988.0
2018-07-17 10:40:00,40.11,40.17,40.09,40.15,57959.0,36.064,36.1179,36.046,36.1,57959.0
2018-07-17 10:45:00,40.14,40.15,40.08,40.09,41258.0,36.091,36.1,36.037,36.046,41258.0
2018-07-17 10:50:00,40.09,40.1,40.06,40.08,72503.0,36.046,36.055,36.019,36.037,72503.0
2018-07-17 10:55:00,40.08,40.14,40.08,40.08,52819.0,36.037,36.091,36.037,36.037,52819.0
2018-07-17 11:00:00,40.09,40.09,39.92,39.97,139904.0,36.046,36.046,35.8932,35.9381,139904.0
2018-07-17 11:05:00,39.97,40.01,39.91,39.95,317100.0,35.9381,35.9741,35.8842,35.9201,317100.0
2018-07-17 11:10:00,39.96,40.07,39.95,40.06,199769.0,35.9291,36.028,35.9201,36.019,199769.0
2018-07-17 11:15:00,40.06,40.1,40.02,40.02,170091.0,36.019,36.055,35.9831,35.9831,170091.0
2018-07-17 11:20:00,40.02,40.03,40.0,40.02,44308.0,35.9831,35.9921,35.9651,35.9831,44308.0
2018-07-17 11:25:00,40.02,40.04,40.0,40.04,35340.0,35.9831,36.0011,35.9651,36.0011,35340.0
2018-07-17 11:30:00,40.04,40.08,40.02,40.07,49667.0,36.0011,36.037,35.9831,36.028,49667.0
2018-07-17 11:35:00,40.07,40.07,40.01,40.03,37412.0,36.028,36.028,35.9741,35.9921,37412.0
2018-07-17 11:40:00,40.03,40.05,40.02,40.04,99075.0,35.9921,36.01,35.9831,36.0011,99075.0
2018-07-17 11:45:00,40.04,40.05,40.0,40.02,65251.0,36.0011,36.01,35.9651,35.9831,65251.0
2018-07-17 11:50:00,40.02,40.02,39.99,40.02,58434.0,35.9831,35.9831,35.9561,35.9831,58434.0
2018-07-17 11:55:00,40.02,40.05,40.01,40.01,28499.0,35.9831,36.01,35.9741,35.9741,28499.0
2018-07-17 12:00:00,40.01,40.03,39.99,40.03,44450.0,35.9741,35.9921,35.9561,35.9921,44450.0
2018-07-17 12:05:00,40.02,40.03,40.01,40.02,13990.0,35.9831,35.9921,35.9741,35.9831,13990.0
2018-07-17 12:10:00,40.02,40.02,40.0,40.01,17762.0,35.9831,35.9831,35.9651,35.9741,17762.0
2018-07-17 12:15:00,40.01,40.08,39.99,40.05,105057.0,35.9741,36.037,35.9561,36.01,105057.0
2018-07-17 12:20:00,40.05,40.07,40.03,40.03,47135.0,36.01,36.028,35.9921,35.9921,47135.0
2018-07-17 12:25:00,40.04,40.04,40.0,40.01,26128.0,36.0011,36.0011,35.9651,35.9741,26128.0
2018-07-17 12:30:00,40.0,40.01,39.99,40.0,80864.0,35.9651,35.9741,35.9561,35.9651,80864.0
2018-07-17 12:35:00,40.01,40.03,40.01,40.02,30283.0,35.9741,35.9921,35.9741,35.9831,30283.0
2018-07-17 12:40:00,40.02,40.07,40.01,40.06,19094.0,35.9831,36.028,35.9741,36.019,19094.0
2018-07-17 12:45:00,40.06,40.06,40.01,40.03,31380.0,36.019,36.019,35.9741,35.9921,31380.0
2018-07-17 12:50:00,40.02,40.05,40.02,40.04,36234.0,35.9831,36.01,35.9831,36.0011,36234.0
2018-07-17 12:55:00,40.04,40.08,40.03,40.05,34045.0,36.0011,36.037,35.9921,36.01,34045.0
2018-07-17 13:00:00,40.05,40.07,40.03,40.05,20261.0,36.01,36.028,35.9921,36.01,20261.0
2018-07-17 13:05:00,40.05,40.08,40.05,40.06,36327.0,36.01,36.037,36.01,36.019,36327.0
2018-07-17 13:10:00,40.06,40.09,40.06,40.08,17261.0,36.019,36.046,36.019,36.037,17261.0
2018-07-17 13:15:00,40.08,40.09,40.03,40.05,41754.0,36.037,36.046,35.9921,36.01,41754.0
2018-07-17 13:20:00,40.04,40.05,40.01,40.01,22123.0,36.0011,36.01,35.9741,35.9741,22123.0
2018-07-17 13:25:00,40.02,40.03,40.01,40.02,18660.0,35.9831,35.9921,35.9741,35.9831,18660.0
2018-07-17 13:30:00,40.02,40.5,40.02,40.14,1117360.0,35.9831,36.4147,35.9831,36.091,1117360.0
2018-07-17 13:35:00,40.15,40.2,40.12,40.2,82306.0,36.1,36.1449,36.073,36.1449,82306.0
2018-07-17 13:40:00,40.19,40.25,40.14,40.21,81118.0,36.1359,36.1899,36.091,36.1539,81118.0
2018-07-17 13:45:00,40.22,40.25,40.21,40.23,39009.0,36.1629,36.1899,36.1539,36.1719,39009.0
2018-07-17 13:50:00,40.21,40.22,40.16,40.18,44899.0,36.1539,36.1629,36.1089,36.1269,44899.0
2018-07-17 13:55:00,40.18,40.2,40.14,40.17,102689.0,36.1269,36.1449,36.091,36.1179,102689.0
2018-07-17 14:00:00,40.17,40.18,40.13,40.14,35005.0,36.1179,36.1269,36.082,36.091,35005.0
2018-07-17 14:05:00,40.14,40.15,40.11,40.14,46992.0,36.091,36.1,36.064,36.091,46992.0
2018-07-17 14:10:00,40.14,40.15,40.09,40.14,47285.0,36.091,36.1,36.046,36.091,47285.0
2018-07-17 14:15:00,40.13,40.2,40.11,40.18,68200.0,36.082,36.1449,36.064,36.1269,68200.0
2018-07-17 14:20:00,40.18,40.22,40.16,40.18,59555.0,36.1269,36.1629,36.1089,36.1269,59555.0
2018-07-17 14:25:00,40.18,40.2,40.13,40.15,91615.0,36.1269,36.1449,36.082,36.1,91615.0
2018-07-17 14:30:00,40.14,40.16,40.11,40.12,21883.0,36.091,36.1089,36.064,36.073,21883.0
2018-07-17 14:35:00,40.12,40.15,40.11,40.13,48702.0,36.073,36.1,36.064,36.082,48702.0
2018-07-17 14:40:00,40.12,40.17,40.12,40.13,45574.0,36.073,36.1179,36.073,36.082,45574.0
2018-07-17 14:45:00,40.13,40.18,40.11,40.16,56510.0,36.082,36.1269,36.064,36.1089,56510.0
2018-07-17 14:50:00,40.15,40.17,40.1,40.11,87477.0,36.1,36.1179,36.055,36.064,87477.0
2018-07-17 14:55:00,40.12,40.12,40.05,40.06,50497.0,36.073,36.073,36.01,36.019,50497.0
2018-07-17 15:00:00,40.06,40.1,40.04,40.1,50785.0,36.019,36.055,36.0011,36.055,50785.0
2018-07-17 15:05:00,40.09,40.13,40.09,40.12,18972.0,36.046,36.082,36.046,36.073,18972.0
2018-07-17 15:10:00,40.12,40.13,40.09,40.1,103026.0,36.073,36.082,36.046,36.055,103026.0
2018-07-17 15:15:00,40.09,40.11,40.08,40.09,49586.0,36.046,36.064,36.037,36.046,49586.0
2018-07-17 15:20:00,40.09,40.1,40.08,40.09,35574.0,36.046,36.055,36.037,36.046,35574.0
2018-07-17 15:25:00,40.09,40.09,40.0,40.02,76285.0,36.046,36.046,35.9651,35.9831,76285.0
2018-07-17 15:30:00,40.02,40.06,40.02,40.05,68025.0,35.9831,36.019,35.9831,36.01,68025.0
2018-07-17 15:35:00,40.05,40.1,40.04,40.07,80188.0,36.01,36.055,36.0011,36.028,80188.0
2018-07-17 15:40:00,40.08,40.09,40.06,40.08,82128.0,36.037,36.046,36.019,36.037,82128.0
2018-07-17 15:45:00,40.08,40.11,40.05,40.11,133314.0,36.037,36.064,36.01,36.064,133314.0
2018-07-17 15:50:00,40.11,40.11,40.06,40.06,163036.0,36.064,36.064,36.019,36.019,163036.0
2018-07-17 15:55:00,40.06,40.07,40.03,40.05,445261.0,36.019,36.028,35.9921,36.01,445261.0
2018-07-18 09:30:00,40.06,40.15,39.56,39.93,359681.0,36.019,36.1,35.5695,35.9021,359681.0
2018-07-18 09:35:00,39.92,40.07,39.87,39.87,91782.0,35.8932,36.028,35.8482,35.8482,91782.0
2018-07-18 09:40:00,39.87,40.01,39.85,39.97,239215.0,35.8482,35.9741,35.8302,35.9381,239215.0
2018-07-18 09:45:00,39.97,40.23,39.94,40.19,252450.0,35.9381,36.1719,35.9111,36.1359,252450.0
2018-07-18 09:50:00,40.17,40.28,40.15,40.21,271280.0,36.1179,36.2168,36.1,36.1539,271280.0
2018-07-18 09:55:00,40.21,40.29,40.16,40.25,107961.0,36.1539,36.2258,36.1089,36.1899,107961.0
2018-07-18 10:00:00,40.25,40.27,40.06,40.07,137623.0,36.1899,36.2079,36.019,36.028,137623.0
2018-07-18 10:05:00,40.06,40.13,40.0,40.12,166848.0,36.019,36.082,35.9651,36.073,166848.0
2018-07-18 10:10:00,40.11,40.15,40.09,40.1,91956.0,36.064,36.1,36.046,36.055,91956.0
2018-07-18 10:15:00,40.1,40.1,40.04,40.08,87737.0,36.055,36.055,36.0011,36.037,87737.0
2018-07-18 10:20:00,40.08,40.18,40.07,40.18,117144.0,36.037,36.1269,36.028,36.1269,117144.0
2018-07-18 10:25:00,40.17,40.18,40.14,40.15,55685.0,36.1179,36.1269,36.091,36.1,55685.0
2018-07-18 10:30:00,40.15,40.15,40.05,40.05,71571.0,36.1,36.1,36.01,36.01,71571.0
2018-07-18 10:35:00,40.05,40.06,40.0,40.05,118420.0,36.01,36.019,35.9651,36.01,118420.0
2018-07-18 10:40:00,40.05,40.07,40.04,40.07,48852.0,36.01,36.028,36.0011,36.028,48852.0
2018-07-18 10:45:00,40.06,40.14,40.06,40.13,56837.0,36.019,36.091,36.019,36.082,56837.0
2018-07-18 10:50:00,40.12,40.17,40.09,40.17,51023.0,36.073,36.1179,36.046,36.1179,51023.0
2018-07-18 10:55:00,40.17,40.22,40.16,40.18,57238.0,36.1179,36.1629,36.1089,36.1269,57238.0
2018-07-18 11:00:00,40.18,40.25,40.17,40.24,275086.0,36.1269,36.1899,36.1179,36.1809,275086.0
2018-07-18 11:05:00,40.25,40.27,40.22,40.26,48560.0,36.1899,36.2079,36.1629,36.1989,48560.0
2018-07-18 11:10:00,40.27,40.28,40.15,40.16,45868.0,36.2079,36.2168,36.1,36.1089,45868.0
2018-07-18 11:15:00,40.16,40.23,40.14,40.14,102256.0,36.1089,36.1719,36.091,36.091,102256.0
2018-07-18 11:20:00,40.13,40.16,40.1,40.13,68410.0,36.082,36.1089,36.055,36.082,68410.0
2018-07-18 11:25:00,40.13,40.14,40.11,40.14,57459.0,36.082,36.091,36.064,36.091,57459.0
2018-07-18 11:30:00,40.13,40.18,40.12,40.15,96129.0,36.082,36.1269,36.073,36.1,96129.0
2018-07-18 11:35:00,40.15,40.17,40.14,40.15,80984.0,36.1,36.1179,36.091,36.1,80984.0
2018-07-18 11:40:00,40.15,40.16,40.05,40.05,101011.0,36.1,36.1089,36.01,36.01,101011.0
2018-07-18 11:45:00,40.05,40.09,40.02,40.08,34174.0,36.01,36.046,35.9831,36.037,34174.0
2018-07-18 11:50:00,40.07,40.11,40.07,40.1,89367.0,36.028,36.064,36.028,36.055,89367.0
2018-07-18 11:55:00,40.1,40.14,40.06,40.13,102605.0,36.055,36.091,36.019,36.082,102605.0
2018-07-18 12:00:00,40.13,40.15,40.09,40.13,54253.0,36.082,36.1,36.046,36.082,54253.0
2018-07-18 12:05:00,40.12,40.17,40.11,40.16,44517.0,36.073,36.1179,36.064,36.1089,44517.0
2018-07-18 12:10:00,40.16,40.18,40.13,40.14,63196.0,36.1089,36.1269,36.082,36.091,63196.0
2018-07-18 12:15:00,40.15,40.19,40.13,40.15,63754.0,36.1,36.1359,36.082,36.1,63754.0
2018-07-18 12:20:00,40.16,40.18,40.15,40.16,15924.0,36.1089,36.1269,36.1,36.1089,15924.0
2018-07-18 12:25:00,40.16,40.19,40.13,40.14,80447.0,36.1089,36.1359,36.082,36.091,80447.0
2018-07-18 12:30:00,40.14,40.14,40.02,40.07,191987.0,36.091,36.091,35.9831,36.028,191987.0
2018-07-18 12:35:00,40.07,40.08,40.04,40.05,69076.0,36.028,36.037,36.0011,36.01,69076.0
2018-07-18 12:40:00,40.05,40.07,40.03,40.04,49926.0,36.01,36.028,35.9921,36.0011,49926.0
2018-07-18 12:45:00,40.04,40.11,40.04,40.08,159971.0,36.0011,36.064,36.0011,36.037,159971.0
2018-07-18 12:50:00,40.08,40.09,40.05,40.08,80968.0,36.037,36.046,36.01,36.037,80968.0
2018-07-18 12:55:00,40.07,40.08,40.03,40.03,30313.0,36.028,36.037,35.9921,35.9921,30313.0
2018-07-18 13:00:00,40.03,40.04,40.01,40.02,32717.0,35.9921,36.0011,35.9741,35.9831,32717.0
2018-07-18 13:05:00,40.02,40.02,39.94,39.99,149101.0,35.9831,35.9831,35.9111,35.9561,149101.0
2018-07-18 13:10:00,39.99,40.03,39.98,40.0,35611.0,35.9561,35.9921,35.9471,35.9651,35611.0
2018-07-18 13:15:00,39.99,40.0,39.97,39.98,42564.0,35.9561,35.9651,35.9381,35.9471,42564.0
2018-07-18 13:20:00,39.98,39.99,39.92,39.94,34209.0,35.9471,35.9561,35.8932,35.9111,34209.0
2018-07-18 13:25:00,39.94,39.94,39.86,39.87,31390.0,35.9111,35.9111,35.8392,35.8482,31390.0
2018-07-18 13:30:00,39.87,39.88,39.86,39.87,51546.0,35.8482,35.8572,35.8392,35.8482,51546.0
2018-07-18 13:35:00,39.87,39.87,39.79,39.8,116079.0,35.8482,35.8482,35.7763,35.7853,116079.0
2018-07-18 13:40:00,39.8,39.83,39.79,39.83,85880.0,35.7853,35.8122,35.7763,35.8122,85880.0
2018-07-18 13:45:00,39.82,39.83,39.79,39.79,41993.0,35.8032,35.8122,35.7763,35.7763,41993.0
2018-07-18 13:50:00,39.79,39.79,39.75,39.77,55464.0,35.7763,35.7763,35.7403,35.7583,55464.0
2018-07-18 13:55:00,39.77,39.79,39.75,39.78,34229.0,35.7583,35.7763,35.7403,35.7673,34229.0
2018-07-18 14:00:00,39.79,39.86,39.77,39.86,46613.0,35.7763,35.8392,35.7583,35.8392,46613.0
2018-07-18 14:05:00,39.86,39.87,39.78,39.78,26307.0,35.8392,35.8482,35.7673,35.7673,26307.0
2018-07-18 14:10:00,39.79,39.8,39.72,39.72,142520.0,35.7763,35.7853,35.7133,35.7133,142520.0
2018-07-18 14:15:00,39.72,39.76,39.7,39.75,69979.0,35.7133,35.7493,35.6953,35.7403,69979.0
2018-07-18 14:20:00,39.75,39.75,39.71,39.73,51091.0,35.7403,35.7403,35.7043,35.7223,51091.0
2018-07-18 14:25:00,39.72,39.79,39.71,39.77,209964.0,35.7133,35.7763,35.7043,35.7583,209964.0
2018-07-18 14:30:00,39.77,39.79,39.7,39.71,299891.0,35.7583,35.7763,35.6953,35.7043,299891.0
2018-07-18 14:35:00,39.71,39.72,39.68,39.72,90460.0,35.7043,35.7133,35.6774,35.7133,90460.0
2018-07-18 14:40:00,39.72,39.72,39.67,39.7,53371.0,35.7133,35.7133,35.6684,35.6953,53371.0
2018-07-18 14:45:00,39.71,39.75,39.7,39.73,65448.0,35.7043,35.7403,35.6953,35.7223,65448.0
2018-07-18 14:50:00,39.74,39.74,39.69,39.69,103555.0,35.7313,35.7313,35.6864,35.6864,103555.0
2018-07-18 14:55:00,39.69,39.75,39.68,39.74,33525.0,35.6864,35.7403,35.6774,35.7313,33525.0
2018-07-18 15:00:00,39.74,39.76,39.73,39.74,30574.0,35.7313,35.7493,35.7223,35.7313,30574.0
2018-07-18 15:05:00,39.74,39.76,39.71,39.76,44326.0,35.7313,35.7493,35.7043,35.7493,44326.0
2018-07-18 15:10:00,39.76,39.79,39.74,39.76,62244.0,35.7493,35.7763,35.7313,35.7493,62244.0
2018-07-18 15:15:00,39.76,39.81,39.75,39.8,41936.0,35.7493,35.7943,35.7403,35.7853,41936.0
2018-07-18 15:20:00,39.8,39.83,39.8,39.82,43518.0,35.7853,35.8122,35.7853,35.8032,43518.0
2018-07-18 15:25:00,39.83,39.83,39.79,39.81,91951.0,35.8122,35.8122,35.7763,35.7943,91951.0
2018-07-18 15:30:00,39.8,39.83,39.79,39.8,48484.0,35.7853,35.8122,35.7763,35.7853,48484.0
2018-07-18 15:35:00,39.8,39.81,39.78,39.79,98949.0,35.7853,35.7943,35.7673,35.7763,98949.0
2018-07-18 15:40:00,39.8,39.84,39.77,39.83,120515.0,35.7853,35.8212,35.7583,35.8122,120515.0
2018-07-18 15:45:00,39.84,39.93,39.83,39.91,201381.0,35.8212,35.9021,35.8122,35.8842,201381.0
2018-07-18 15:50:00,39.9,39.91,39.86,39.88,157583.0,35.8752,35.8842,35.8392,35.8572,157583.0
2018-07-18 15:55:00,39.88,39.88,39.83,39.87,478506.0,35.8572,35.8572,35.8122,35.8482,478506.0
2018-07-19 09:30:00,39.58,39.81,39.51,39.7,175133.0,35.5875,35.7943,35.5245,35.6953,175133.0
2018-07-19 09:35:00,39.7,39.72,39.49,39.49,147211.0,35.6953,35.7133,35.5065,35.5065,147211.0
2018-07-19 09:40:00,39.49,39.56,39.41,39.44,139459.0,35.5065,35.5695,35.4346,35.4616,139459.0
2018-07-19 09:45:00,39.44,39.51,39.35,39.35,130062.0,35.4616,35.5245,35.3807,35.3807,130062.0
2018-07-19 09:50:00,39.35,39.43,39.3,39.39,132006.0,35.3807,35.4526,35.3357,35.4166,132006.0
2018-07-19 09:55:00,39.4,39.4,39.27,39.35,121066.0,35.4256,35.4256,35.3087,35.3807,121066.0
2018-07-19 10:00:00,39.34,39.39,39.3,39.31,72301.0,35.3717,35.4166,35.3357,35.3447,72301.0
2018-07-19 10:05:00,39.31,39.31,39.18,39.3,175267.0,35.3447,35.3447,35.2278,35.3357,175267.0
2018-07-19 10:10:00,39.29,39.42,39.27,39.41,47131.0,35.3267,35.4436,35.3087,35.4346,47131.0
2018-07-19 10:15:00,39.4,39.52,39.38,39.51,113443.0,35.4256,35.5335,35.4076,35.5245,113443.0
2018-07-19 10:20:00,39.5,39.51,39.37,39.38,84497.0,35.5155,35.5245,35.3986,35.4076,84497.0
2018-07-19 10:25:00,39.37,39.42,39.34,39.4,32398.0,35.3986,35.4436,35.3717,35.4256,32398.0
2018-07-19 10:30:00,39.41,39.47,39.38,39.45,40330.0,35.4346,35.4885,35.4076,35.4706,40330.0
2018-07-19 10:35:00,39.46,39.54,39.42,39.54,42947.0,35.4796,35.5515,35.4436,35.5515,42947.0
2018-07-19 10:40:00,39.54,39.58,39.5,39.51,107719.0,35.5515,35.5875,35.5155,35.5245,107719.0
2018-07-19 10:45:00,39.51,39.56,39.48,39.55,45038.0,35.5245,35.5695,35.4975,35.5605,45038.0
2018-07-19 10:50:00,39.54,39.6,39.53,39.6,23976.0,35.5515,35.6054,35.5425,35.6054,23976.0
2018-07-19 10:55:00,39.6,39.65,39.55,39.55,73352.0,35.6054,35.6504,35.5605,35.5605,73352.0
2018-07-19 11:00:00,39.54,39.57,39.51,39.55,48707.0,35.5515,35.5785,35.5245,35.5605,48707.0
2018-07-19 11:05:00,39.55,39.62,39.53,39.58,41252.0,35.5605,35.6234,35.5425,35.5875,41252.0
2018-07-19 11:10:00,39.57,39.59,39.54,39.58,34018.0,35.5785,35.5964,35.5515,35.5875,34018.0
2018-07-19 11:15:00,39.57,39.57,39.52,39.54,30724.0,35.5785,35.5785,35.5335,35.5515,30724.0
2018-07-19 11:20:00,39.54,39.58,39.52,39.57,26729.0,35.5515,35.5875,35.5335,35.5785,26729.0
2018-07-19 11:25:00,39.56,39.6,39.49,39.5,88686.0,35.5695,35.6054,35.5065,35.5155,88686.0
2018-07-19 11:30:00,39.5,39.51,39.47,39.51,54169.0,35.5155,35.5245,35.4885,35.5245,54169.0
2018-07-19 11:35:00,39.5,39.51,39.39,39.4,215945.0,35.5155,35.5245,35.4166,35.4256,215945.0
2018-07-19 11:40:00,39.4,39.49,39.36,39.48,140308.0,35.4256,35.5065,35.3896,35.4975,140308.0
2018-07-19 11:45:00,39.48,39.48,39.41,39.43,84713.0,35.4975,35.4975,35.4346,35.4526,84713.0
2018-07-19 11:50:00,39.43,39.43,39.36,39.38,72726.0,35.4526,35.4526,35.3896,35.4076,72726.0
2018-07-19 11:55:00,39.38,39.4,39.36,39.4,48596.0,35.4076,35.4256,35.3896,35.4256,48596.0
2018-07-19 12:00:00,39.39,39.45,39.35,39.44,84219.0,35.4166,35.4706,35.3807,35.4616,84219.0
2018-07-19 12:05:00,39.45,39.45,39.42,39.42,42274.0,35.4706,35.4706,35.4436,35.4436,42274.0
2018-07-19 12:10:00,39.43,39.48,39.4,39.44,70236.0,35.4526,35.4975,35.4256,35.4616,70236.0
2018-07-19 12:15:00,39.45,39.51,39.44,39.5,40569.0,35.4706,35.5245,35.4616,35.5155,40569.0
2018-07-19 12:20:00,39.5,39.54,39.5,39.51,28492.0,35.5155,35.5515,35.5155,35.5245,28492.0
2018-07-19 12:25:00,39.52,39.52,39.46,39.48,44552.0,35.5335,35.5335,35.4796,35.4975,44552.0
2018-07-19 12:30:00,39.48,39.5,39.47,39.5,23761.0,35.4975,35.5155,35.4885,35.5155,23761.0
2018-07-19 12:35:00,39.5,39.52,39.49,39.51,11917.0,35.5155,35.5335,35.5065,35.5245,11917.0
2018-07-19 12:40:00,39.51,39.54,39.5,39.53,61316.0,35.5245,35.5515,35.5155,35.5425,61316.0
2018-07-19 12:45:00,39.52,39.53,39.47,39.47,35069.0,35.5335,35.5425,35.4885,35.4885,35069.0
2018-07-19 12:50:00,39.47,39.47,39.42,39.42,22074.0,35.4885,35.4885,35.4436,35.4436,22074.0
2018-07-19 12:55:00,39.41,39.42,39.37,39.4,23992.0,35.4346,35.4436,35.3986,35.4256,23992.0
2018-07-19 13:00:00,39.39,39.48,39.37,39.43,62255.0,35.4166,35.4975,35.3986,35.4526,62255.0
2018-07-19 13:05:00,39.42,39.46,39.4,39.4,43987.0,35.4436,35.4796,35.4256,35.4256,43987.0
2018-07-19 13:10:00,39.4,39.41,39.34,39.34,24271.0,35.4256,35.4346,35.3717,35.3717,24271.0
2018-07-19 13:15:00,39.34,39.43,39.34,39.43,24615.0,35.3717,35.4526,35.3717,35.4526,24615.0
2018-07-19 13:20:00,39.43,39.48,39.41,39.47,24388.0,35.4526,35.4975,35.4346,35.4885,24388.0
2018-07-19 13:25:00,39.46,39.48,39.45,39.45,24481.0,35.4796,35.4975,35.4706,35.4706,24481.0
2018-07-19 13:30:00,39.45,39.46,39.42,39.42,18299.0,35.4706,35.4796,35.4436,35.4436,18299.0
2018-07-19 13:35:00,39.43,39.47,39.42,39.46,24894.0,35.4526,35.4885,35.4436,35.4796,24894.0
2018-07-19 13:40:00,39.46,39.47,39.44,39.45,17378.0,35.4796,35.4885,35.4616,35.4706,17378.0
2018-07-19 13:45:00,39.45,39.46,39.42,39.43,33792.0,35.4706,35.4796,35.4436,35.4526,33792.0
2018-07-19 13:50:00,39.42,39.46,39.39,39.45,33259.0,35.4436,35.4796,35.4166,35.4706,33259.0
2018-07-19 13:55:00,39.46,39.48,39.43,39.47,25132.0,35.4796,35.4975,35.4526,35.4885,25132.0
2018-07-19 14:00:00,39.47,39.5,39.45,39.48,37824.0,35.4885,35.5155,35.4706,35.4975,37824.0
2018-07-19 14:05:00,39.48,39.53,39.47,39.52,22941.0,35.4975,35.5425,35.4885,35.5335,22941.0
2018-07-19 14:10:00,39.51,39.52,39.48,39.5,15763.0,35.5245,35.5335,35.4975,35.5155,15763.0
2018-07-19 14:15:00,39.51,39.51,39.48,39.51,47603.0,35.5245,35.5245,35.4975,35.5245,47603.0
2018-07-19 14:20:00,39.5,39.51,39.47,39.48,17224.0,35.5155,35.5245,35.4885,35.4975,17224.0
2018-07-19 14:25:00,39.48,39.49,39.46,39.47,21148.0,35.4975,35.5065,35.4796,35.4885,21148.0
2018-07-19 14:30:00,39.47,39.5,39.45,39.5,21584.0,35.4885,35.5155,35.4706,35.5155,21584.0
2018-07-19 14:35:00,39.5,39.5,39.48,39.48,23281.0,35.5155,35.5155,35.4975,35.4975,23281.0
2018-07-19 14:40:00,39.48,39.51,39.43,39.45,49759.0,35.4975,35.5245,35.4526,35.4706,49759.0
2018-07-19 14:45:00,39.44,39.46,39.41,39.45,107471.0,35.4616,35.4796,35.4346,35.4706,107471.0
2018-07-19 14:50:00,39.45,39.46,39.43,39.44,43755.0,35.4706,35.4796,35.4526,35.4616,43755.0
2018-07-19 14:55:00,39.44,39.49,39.43,39.48,27079.0,35.4616,35.5065,35.4526,35.4975,27079.0
2018-07-19 15:00:00,39.48,39.48,39.43,39.44,24151.0,35.4975,35.4975,35.4526,35.4616,24151.0
2018-07-19 15:05:00,39.44,39.44,39.39,39.41,108111.0,35.4616,35.4616,35.4166,35.4346,108111.0
2018-07-19 15:10:00,39.41,39.41,39.32,39.33,105472.0,35.4346,35.4346,35.3537,35.3627,105472.0
2018-07-19 15:15:00,39.33,39.34,39.31,39.32,74088.0,35.3627,35.3717,35.3447,35.3537,74088.0
2018-07-19 15:20:00,39.33,39.35,39.32,39.34,33517.0,35.3627,35.3807,35.3537,35.3717,33517.0
2018-07-19 15:25:00,39.35,39.39,39.34,39.37,37727.0,35.3807,35.4166,35.3717,35.3986,37727.0
2018-07-19 15:30:00,39.37,39.39,39.34,39.37,115490.0,35.3986,35.4166,35.3717,35.3986,115490.0
2018-07-19 15:35:00,39.37,39.38,39.32,39.34,78097.0,35.3986,35.4076,35.3537,35.3717,78097.0
2018-07-19 15:40:00,39.33,39.33,39.26,39.29,183227.0,35.3627,35.3627,35.2997,35.3267,183227.0
2018-07-19 15:45:00,39.29,39.34,39.25,39.26,158692.0,35.3267,35.3717,35.2907,35.2997,158692.0
2018-07-19 15:50:00,39.26,39.31,39.25,39.3,203954.0,35.2997,35.3447,35.2907,35.3357,203954.0
2018-07-19 15:55:00,39.31,39.36,39.29,39.31,518469.0,35.3447,35.3896,35.3267,35.3447,518469.0
2018-07-20 09:30:00,39.07,39.21,38.86,38.96,395125.0,35.1289,35.2548,34.9401,35.03,395125.0
2018-07-20 09:35:00,38.96,39.1,38.95,39.04,180094.0,35.03,35.1559,35.021,35.1019,180094.0
2018-07-20 09:40:00,39.03,39.05,38.92,38.99,372862.0,35.0929,35.1109,34.994,35.057,372862.0
2018-07-20 09:45:00,39.0,39.02,38.95,38.97,154817.0,35.066,35.0839,35.021,35.039,154817.0
2018-07-20 09:50:00,38.97,38.98,38.91,38.97,105246.0,35.039,35.048,34.985,35.039,105246.0
2018-07-20 09:55:00,38.97,38.97,38.9,38.96,125068.0,35.039,35.039,34.976,35.03,125068.0
2018-07-20 10:00:00,38.96,39.03,38.9,38.93,61513.0,35.03,35.0929,34.976,35.003,61513.0
2018-07-20 10:05:00,38.94,39.0,38.93,38.98,95905.0,35.012,35.066,35.003,35.048,95905.0
2018-07-20 10:10:00,38.98,38.99,38.91,38.94,108960.0,35.048,35.057,34.985,35.012,108960.0
2018-07-20 10:15:00,38.94,38.99,38.89,38.91,502526.0,35.012,35.057,34.9671,34.985,502526.0
2018-07-20 10:20:00,38.91,39.14,38.9,39.11,357557.0,34.985,35.1918,34.976,35.1649,357557.0
2018-07-20 10:25:00,39.11,39.25,39.1,39.22,240607.0,35.1649,35.2907,35.1559,35.2638,240607.0
2018-07-20 10:30:00,39.21,39.23,39.1,39.22,163684.0,35.2548,35.2728,35.1559,35.2638,163684.0
2018-07-20 10:35:00,39.22,39.24,39.18,39.23,61162.0,35.2638,35.2818,35.2278,35.2728,61162.0
2018-07-20 10:40:00,39.22,39.27,39.15,39.18,113676.0,35.2638,35.3087,35.2008,35.2278,113676.0
2018-07-20 10:45:00,39.18,39.25,39.17,39.19,103328.0,35.2278,35.2907,35.2188,35.2368,103328.0
2018-07-20 10:50:00,39.19,39.25,39.15,39.23,235801.0,35.2368,35.2907,35.2008,35.2728,235801.0
2018-07-20 10:55:00,39.24,39.24,39.22,39.23,57132.0,35.2818,35.2818,35.2638,35.2728,57132.0
2018-07-20 11:00:00,39.23,39.27,39.17,39.18,109476.0,35.2728,35.3087,35.2188,35.2278,109476.0
2018-07-20 11:05:00,39.18,39.2,39.13,39.17,68136.0,35.2278,35.2458,35.1828,35.2188,68136.0
2018-07-20 11:10:00,39.17,39.17,39.09,39.1,88998.0,35.2188,35.2188,35.1469,35.1559,88998.0
2018-07-20 11:15:00,39.09,39.2,39.08,39.16,140688.0,35.1469,35.2458,35.1379,35.2098,140688.0
2018-07-20 11:20:00,39.16,39.21,39.15,39.17,99273.0,35.2098,35.2548,35.2008,35.2188,99273.0
2018-07-20 11:25:00,39.17,39.22,39.16,39.21,46715.0,35.2188,35.2638,35.2098,35.2548,46715.0
2018-07-20 11:30:00,39.22,39.23,39.19,39.22,69185.0,35.2638,35.2728,35.2368,35.2638,69185.0
2018-07-20 11:35:00,39.22,39.27,39.2,39.25,65413.0,35.2638,35.3087,35.2458,35.2907,65413.0
2018-07-20 11:40:00,39.25,39.28,39.22,39.25,82587.0,35.2907,35.3177,35.2638,35.2907,82587.0
2018-07-20 11:45:00,39.24,39.27,39.21,39.26,109883.0,35.2818,35.3087,35.2548,35.2997,109883.0
2018-07-20 11:50:00,39.26,39.28,39.23,39.28,62911.0,35.2997,35.3177,35.2728,35.3177,62911.0
2018-07-20 11:55:00,39.27,39.28,39.21,39.26,134119.0,35.3087,35.3177,35.2548,35.2997,134119.0
2018-07-20 12:00:00,39.25,39.28,39.23,39.28,65599.0,35.2907,35.3177,35.2728,35.3177,65599.0
2018-07-20 12:05:00,39.28,39.3,39.24,39.25,46000.0,35.3177,35.3357,35.2818,35.2907,46000.0
2018-07-20 12:10:00,39.25,39.25,39.21,39.24,49686.0,35.2907,35.2907,35.2548,35.2818,49686.0
2018-07-20 12:15:00,39.25,39.25,39.19,39.2,171514.0,35.2907,35.2907,35.2368,35.2458,171514.0
2018-07-20 12:20:00,39.21,39.25,39.2,39.22,29998.0,35.2548,35.2907,35.2458,35.2638,29998.0
2018-07-20 12:25:00,39.22,39.27,39.21,39.27,115705.0,35.2638,35.3087,35.2548,35.3087,115705.0
2018-07-20 12:30:00,39.27,39.27,39.24,39.25,290274.0,35.3087,35.3087,35.2818,35.2907,290274.0
2018-07-20 12:35:00,39.26,39.28,39.24,39.25,70361.0,35.2997,35.3177,35.2818,35.2907,70361.0
2018-07-20 12:40:00,39.26,39.27,39.24,39.25,33041.0,35.2997,35.3087,35.2818,35.2907,33041.0
2018-07-20 12:45:00,39.25,39.27,39.24,39.25,49988.0,35.2907,35.3087,35.2818,35.2907,49988.0
2018-07-20 12:50:00,39.25,39.27,39.24,39.26,37683.0,35.2907,35.3087,35.2818,35.2997,37683.0
2018-07-20 12:55:00,39.25,39.28,39.25,39.26,28685.0,35.2907,35.3177,35.2907,35.2997,28685.0
2018-07-20 13:00:00,39.25,39.29,39.25,39.27,25925.0,35.2907,35.3267,35.2907,35.3087,25925.0
2018-07-20 13:05:00,39.27,39.28,39.25,39.26,33085.0,35.3087,35.3177,35.2907,35.2997,33085.0
2018-07-20 13:10:00,39.26,39.28,39.25,39.27,20858.0,35.2997,35.3177,35.2907,35.3087,20858.0
2018-07-20 13:15:00,39.27,39.28,39.24,39.25,30220.0,35.3087,35.3177,35.2818,35.2907,30220.0
2018-07-20 13:20:00,39.25,39.27,39.23,39.26,58849.0,35.2907,35.3087,35.2728,35.2997,58849.0
2018-07-20 13:25:00,39.26,39.26,39.21,39.22,112088.0,35.2997,35.2997,35.2548,35.2638,112088.0
2018-07-20 13:30:00,39.22,39.22,39.18,39.2,57029.0,35.2638,35.2638,35.2278,35.2458,57029.0
2018-07-20 13:35:00,39.21,39.25,39.2,39.24,66897.0,35.2548,35.2907,35.2458,35.2818,66897.0
2018-07-20 13:40:00,39.25,39.27,39.25,39.27,24502.0,35.2907,35.3087,35.2907,35.3087,24502.0
2018-07-20 13:45:00,39.26,39.27,39.24,39.27,37927.0,35.2997,35.3087,35.2818,35.3087,37927.0
2018-07-20 13:50:00,39.27,39.33,39.27,39.3,97146.0,35.3087,35.3627,35.3087,35.3357,97146.0
2018-07-20 13:55:00,39.3,39.33,39.3,39.31,57816.0,35.3357,35.3627,35.3357,35.3447,57816.0
2018-07-20 14:00:00,39.31,39.41,39.31,39.38,171727.0,35.3447,35.4346,35.3447,35.4076,171727.0
2018-07-20 14:05:00,39.38,39.4,39.35,39.36,40677.0,35.4076,35.4256,35.3807,35.3896,40677.0
2018-07-20 14:10:00,39.35,39.36,39.31,39.32,93701.0,35.3807,35.3896,35.3447,35.3537,93701.0
2018-07-20 14:15:00,39.33,39.36,39.32,39.33,257376.0,35.3627,35.3896,35.3537,35.3627,257376.0
2018-07-20 14:20:00,39.33,39.35,39.25,39.29,150372.0,35.3627,35.3807,35.2907,35.3267,150372.0
2018-07-20 14:25:00,39.29,39.31,39.27,39.3,61383.0,35.3267,35.3447,35.3087,35.3357,61383.0
2018-07-20 14:30:00,39.3,39.31,39.28,39.29,46444.0,35.3357,35.3447,35.3177,35.3267,46444.0
2018-07-20 14:35:00,39.29,39.29,39.23,39.24,130079.0,35.3267,35.3267,35.2728,35.2818,130079.0
2018-07-20 14:40:00,39.23,39.28,39.22,39.27,83772.0,35.2728,35.3177,35.2638,35.3087,83772.0
2018-07-20 14:45:00,39.28,39.31,39.27,39.31,24673.0,35.3177,35.3447,35.3087,35.3447,24673.0
2018-07-20 14:50:00,39.32,39.34,39.3,39.3,49356.0,35.3537,35.3717,35.3357,35.3357,49356.0
2018-07-20 14:55:00,39.3,39.31,39.28,39.3,37944.0,35.3357,35.3447,35.3177,35.3357,37944.0
2018-07-20 15:00:00,39.3,39.32,39.29,39.31,54032.0,35.3357,35.3537,35.3267,35.3447,54032.0
2018-07-20 15:05:00,39.31,39.31,39.28,39.29,32942.0,35.3447,35.3447,35.3177,35.3267,32942.0
2018-07-20 15:10:00,39.29,39.29,39.25,39.27,38359.0,35.3267,35.3267,35.2907,35.3087,38359.0
2018-07-20 15:15:00,39.27,39.35,39.27,39.34,141839.0,35.3087,35.3807,35.3087,35.3717,141839.0
2018-07-20 15:20:00,39.34,39.36,39.3,39.34,67504.0,35.3717,35.3896,35.3357,35.3717,67504.0
2018-07-20 15:25:00,39.33,39.36,39.32,39.36,101476.0,35.3627,35.3896,35.3537,35.3896,101476.0
2018-07-20 15:30:00,39.36,39.37,39.33,39.36,92068.0,35.3896,35.3986,35.3627,35.3896,92068.0
2018-07-20 15:35:00,39.36,39.39,39.35,39.38,137886.0,35.3896,35.4166,35.3807,35.4076,137886.0
2018-07-20 15:40:00,39.39,39.41,39.37,39.4,139848.0,35.4166,35.4346,35.3986,35.4256,139848.0
2018-07-20 15:45:00,39.41,39.42,39.29,39.29,160632.0,35.4346,35.4436,35.3267,35.3267,160632.0
2018-07-20 15:50:00,39.29,39.34,39.28,39.32,192573.0,35.3267,35.3717,35.3177,35.3537,192573.0
2018-07-20 15:55:00,39.32,39.4,39.32,39.39,480088.0,35.3537,35.4256,35.3537,35.4166,480088.0
2018-07-23 09:30:00,39.2,39.28,39.02,39.04,240507.0,35.2458,35.3177,35.0839,35.1019,240507.0
2018-07-23 09:35:00,39.02,39.33,38.97,39.21,123826.0,35.0839,35.3627,35.039,35.2548,123826.0
2018-07-23 09:40:00,39.22,39.26,39.14,39.25,80729.0,35.2638,35.2997,35.1918,35.2907,80729.0
2018-07-23 09:45:00,39.26,39.35,39.24,39.31,157299.0,35.2997,35.3807,35.2818,35.3447,157299.0
2018-07-23 09:50:00,39.32,39.36,39.23,39.24,162754.0,35.3537,35.3896,35.2728,35.2818,162754.0
2018-07-23 09:55:00,39.24,39.32,39.21,39.29,76386.0,35.2818,35.3537,35.2548,35.3267,76386.0
2018-07-23 10:00:00,39.29,39.35,39.26,39.3,61643.0,35.3267,35.3807,35.2997,35.3357,61643.0
2018-07-23 10:05:00,39.3,39.32,39.17,39.17,70010.0,35.3357,35.3537,35.2188,35.2188,70010.0
2018-07-23 10:10:00,39.18,39.21,39.13,39.17,69983.0,35.2278,35.2548,35.1828,35.2188,69983.0
2018-07-23 10:15:00,39.18,39.19,39.1,39.12,216246.0,35.2278,35.2368,35.1559,35.1739,216246.0
2018-07-23 10:20:00,39.12,39.13,39.04,39.06,88916.0,35.1739,35.1828,35.1019,35.1199,88916.0
2018-07-23 10:25:00,39.06,39.06,39.01,39.04,52712.0,35.1199,35.1199,35.075,35.1019,52712.0
2018-07-23 10:30:00,39.04,39.05,39.0,39.05,73724.0,35.1019,35.1109,35.066,35.1109,73724.0
2018-07-23 10:35:00,39.05,39.05,38.97,39.0,150037.0,35.1109,35.1109,35.039,35.066,150037.0
2018-07-23 10:40:00,39.01,39.07,39.0,39.0,69483.0,35.075,35.1289,35.066,35.066,69483.0
2018-07-23 10:45:00,39.01,39.05,38.95,39.03,142889.0,35.075,35.1109,35.021,35.0929,142889.0
2018-07-23 10:50:00,39.02,39.05,39.0,39.04,64469.0,35.0839,35.1109,35.066,35.1019,64469.0
2018-07-23 10:55:00,39.03,39.06,38.95,38.97,90254.0,35.0929,35.1199,35.021,35.039,90254.0
2018-07-23 11:00:00,38.97,39.03,38.97,38.99,71983.0,35.039,35.0929,35.039,35.057,71983.0
2018-07-23 11:05:00,39.0,39.01,38.97,39.01,61748.0,35.066,35.075,35.039,35.075,61748.0
2018-07-23 11:10:00,39.01,39.06,38.98,39.05,42037.0,35.075,35.1199,35.048,35.1109,42037.0
2018-07-23 11:15:00,39.04,39.06,39.01,39.02,42655.0,35.1019,35.1199,35.075,35.0839,42655.0
2018-07-23 11:20:00,39.02,39.07,39.01,39.04,52690.0,35.0839,35.1289,35.075,35.1019,52690.0
2018-07-23 11:25:00,39.04,39.05,39.01,39.03,36894.0,35.1019,35.1109,35.075,35.0929,36894.0
2018-07-23 11:30:00,39.03,39.07,39.01,39.05,34481.0,35.0929,35.1289,35.075,35.1109,34481.0
2018-07-23 11:35:00,39.04,39.05,38.99,39.0,54018.0,35.1019,35.1109,35.057,35.066,54018.0
2018-07-23 11:40:00,39.0,39.08,38.99,39.07,158953.0,35.066,35.1379,35.057,35.1289,158953.0
2018-07-23 11:45:00,39.07,39.09,39.01,39.05,77780.0,35.1289,35.1469,35.075,35.1109,77780.0
2018-07-23 11:50:00,39.05,39.08,39.03,39.08,54126.0,35.1109,35.1379,35.0929,35.1379,54126.0
2018-07-23 11:55:00,39.08,39.09,39.04,39.04,35373.0,35.1379,35.1469,35.1019,35.1019,35373.0
2018-07-23 12:00:00,39.04,39.06,39.0,39.01,65927.0,35.1019,35.1199,35.066,35.075,65927.0
2018-07-23 12:05:00,39.01,39.1,38.98,39.0,231707.0,35.075,35.1559,35.048,35.066,231707.0
2018-07-23 12:10:00,39.0,39.09,38.99,39.09,77143.0,35.066,35.1469,35.057,35.1469,77143.0
2018-07-23 12:15:00,39.08,39.11,39.03,39.05,92899.0,35.1379,35.1649,35.0929,35.1109,92899.0
2018-07-23 12:20:00,39.05,39.14,39.03,39.13,98367.0,35.1109,35.1918,35.0929,35.1828,98367.0
2018-07-23 12:25:00,39.13,39.19,39.13,39.17,41296.0,35.1828,35.2368,35.1828,35.2188,41296.0
2018-07-23 12:30:00,39.18,39.19,39.14,39.14,41909.0,35.2278,35.2368,35.1918,35.1918,41909.0
2018-07-23 12:35:00,39.15,39.16,39.12,39.14,42910.0,35.2008,35.2098,35.1739,35.1918,42910.0
2018-07-23 12:40:00,39.14,39.18,39.13,39.17,22401.0,35.1918,35.2278,35.1828,35.2188,22401.0
2018-07-23 12:45:00,39.17,39.18,39.16,39.16,30487.0,35.2188,35.2278,35.2098,35.2098,30487.0
2018-07-23 12:50:00,39.16,39.2,39.14,39.19,35750.0,35.2098,35.2458,35.1918,35.2368,35750.0
2018-07-23 12:55:00,39.18,39.21,39.18,39.19,29188.0,35.2278,35.2548,35.2278,35.2368,29188.0
2018-07-23 13:00:00,39.2,39.23,39.19,39.22,29428.0,35.2458,35.2728,35.2368,35.2638,29428.0
2018-07-23 13:05:00,39.21,39.25,39.2,39.23,34074.0,35.2548,35.2907,35.2458,35.2728,34074.0
2018-07-23 13:10:00,39.23,39.24,39.21,39.22,30830.0,35.2728,35.2818,35.2548,35.2638,30830.0
2018-07-23 13:15:00,39.23,39.23,39.21,39.23,32289.0,35.2728,35.2728,35.2548,35.2728,32289.0
2018-07-23 13:20:00,39.23,39.26,39.21,39.22,44014.0,35.2728,35.2997,35.2548,35.2638,44014.0
2018-07-23 13:25:00,39.23,39.24,39.22,39.23,18768.0,35.2728,35.2818,35.2638,35.2728,18768.0
2018-07-23 13:30:00,39.23,39.25,39.22,39.24,19405.0,35.2728,35.2907,35.2638,35.2818,19405.0
2018-07-23 13:35:00,39.24,39.29,39.24,39.27,92536.0,35.2818,35.3267,35.2818,35.3087,92536.0
2018-07-23 13:40:00,39.26,39.3,39.26,39.29,31942.0,35.2997,35.3357,35.2997,35.3267,31942.0
2018-07-23 13:45:00,39.28,39.29,39.27,39.27,23064.0,35.3177,35.3267,35.3087,35.3087,23064.0
2018-07-23 13:50:00,39.28,39.29,39.27,39.29,37314.0,35.3177,35.3267,35.3087,35.3267,37314.0
2018-07-23 13:55:00,39.29,39.29,39.25,39.26,39802.0,35.3267,35.3267,35.2907,35.2997,39802.0
2018-07-23 14:00:00,39.25,39.3,39.25,39.29,54452.0,35.2907,35.3357,35.2907,35.3267,54452.0
2018-07-23 14:05:00,39.3,39.3,39.24,39.24,34936.0,35.3357,35.3357,35.2818,35.2818,34936.0
2018-07-23 14:10:00,39.25,39.32,39.24,39.31,78208.0,35.2907,35.3537,35.2818,35.3447,78208.0
2018-07-23 14:15:00,39.31,39.32,39.3,39.3,52908.0,35.3447,35.3537,35.3357,35.3357,52908.0
2018-07-23 14:20:00,39.3,39.31,39.29,39.31,25063.0,35.3357,35.3447,35.3267,35.3447,25063.0
2018-07-23 14:25:00,39.3,39.35,39.3,39.34,79356.0,35.3357,35.3807,35.3357,35.3717,79356.0
2018-07-23 14:30:00,39.34,39.34,39.3,39.31,39661.0,35.3717,35.3717,35.3357,35.3447,39661.0
2018-07-23 14:35:00,39.31,39.32,39.29,39.3,33599.0,35.3447,35.3537,35.3267,35.3357,33599.0
2018-07-23 14:40:00,39.3,39.3,39.27,39.27,37767.0,35.3357,35.3357,35.3087,35.3087,37767.0
2018-07-23 14:45:00,39.27,39.28,39.26,39.27,68113.0,35.3087,35.3177,35.2997,35.3087,68113.0
2018-07-23 14:50:00,39.28,39.28,39.26,39.27,32547.0,35.3177,35.3177,35.2997,35.3087,32547.0
2018-07-23 14:55:00,39.28,39.29,39.27,39.28,146161.0,35.3177,35.3267,35.3087,35.3177,146161.0
2018-07-23 15:00:00,39.28,39.29,39.23,39.23,52778.0,35.3177,35.3267,35.2728,35.2728,52778.0
2018-07-23 15:05:00,39.23,39.24,39.22,39.23,38273.0,35.2728,35.2818,35.2638,35.2728,38273.0
2018-07-23 15:10:00,39.23,39.24,39.2,39.21,55674.0,35.2728,35.2818,35.2458,35.2548,55674.0
2018-07-23 15:15:00,39.22,39.23,39.21,39.22,42684.0,35.2638,35.2728,35.2548,35.2638,42684.0
2018-07-23 15:20:00,39.23,39.23,39.19,39.19,59295.0,35.2728,35.2728,35.2368,35.2368,59295.0
2018-07-23 15:25:00,39.2,39.2,39.17,39.19,75095.0,35.2458,35.2458,35.2188,35.2368,75095.0
2018-07-23 15:30:00,39.2,39.2,39.16,39.16,42833.0,35.2458,35.2458,35.2098,35.2098,42833.0
2018-07-23 15:35:00,39.16,39.18,39.16,39.18,65602.0,35.2098,35.2278,35.2098,35.2278,65602.0
2018-07-23 15:40:00,39.18,39.29,39.17,39.27,137445.0,35.2278,35.3267,35.2188,35.3087,137445.0
2018-07-23 15:45:00,39.27,39.38,39.26,39.34,286090.0,35.3087,35.4076,35.2997,35.3717,286090.0
2018-07-23 15:50:00,39.34,39.36,39.3,39.31,244597.0,35.3717,35.3896,35.3357,35.3447,244597.0
2018-07-23 15:55:00,39.31,39.32,39.24,39.27,385767.0,35.3447,35.3537,35.2818,35.3087,385767.0
2018-07-24 09:30:00,39.87,39.98,39.62,39.84,361188.0,35.8482,35.9471,35.6234,35.8212,361188.0
2018-07-24 09:35:00,39.84,39.9,39.72,39.89,192514.0,35.8212,35.8752,35.7133,35.8662,192514.0
2018-07-24 09:40:00,39.9,39.96,39.72,39.74,213691.0,35.8752,35.9291,35.7133,35.7313,213691.0
2018-07-24 09:45:00,39.75,39.8,39.68,39.72,98667.0,35.7403,35.7853,35.6774,35.7133,98667.0
2018-07-24 09:50:00,39.73,39.73,39.62,39.69,70191.0,35.7223,35.7223,35.6234,35.6864,70191.0
2018-07-24 09:55:00,39.69,39.75,39.64,39.65,111788.0,35.6864,35.7403,35.6414,35.6504,111788.0
2018-07-24 10:00:00,39.65,39.66,39.53,39.53,67644.0,35.6504,35.6594,35.5425,35.5425,67644.0
2018-07-24 10:05:00,39.53,39.55,39.47,39.47,54570.0,35.5425,35.5605,35.4885,35.4885,54570.0
2018-07-24 10:10:00,39.48,39.55,39.45,39.52,70323.0,35.4975,35.5605,35.4706,35.5335,70323.0
2018-07-24 10:15:00,39.52,39.71,39.51,39.67,230812.0,35.5335,35.7043,35.5245,35.6684,230812.0
2018-07-24 10:20:00,39.66,39.73,39.64,39.73,60447.0,35.6594,35.7223,35.6414,35.7223,60447.0
2018-07-24 10:25:00,39.73,39.77,39.67,39.68,84788.0,35.7223,35.7583,35.6684,35.6774,84788.0
2018-07-24 10:30:00,39.68,39.75,39.68,39.71,39915.0,35.6774,35.7403,35.6774,35.7043,39915.0
2018-07-24 10:35:00,39.7,39.72,39.67,39.68,73127.0,35.6953,35.7133,35.6684,35.6774,73127.0
2018-07-24 10:40:00,39.68,39.71,39.63,39.64,98411.0,35.6774,35.7043,35.6324,35.6414,98411.0
2018-07-24 10:45:00,39.64,39.7,39.63,39.69,65764.0,35.6414,35.6953,35.6324,35.6864,65764.0
2018-07-24 10:50:00,39.69,39.73,39.69,39.71,59439.0,35.6864,35.7223,35.6864,35.7043,59439.0
2018-07-24 10:55:00,39.7,39.74,39.67,39.72,103742.0,35.6953,35.7313,35.6684,35.7133,103742.0
2018-07-24 11:00:00,39.72,39.84,39.71,39.75,149051.0,35.7133,35.8212,35.7043,35.7403,149051.0
2018-07-24 11:05:00,39.74,39.77,39.65,39.7,159431.0,35.7313,35.7583,35.6504,35.6953,159431.0
2018-07-24 11:10:00,39.7,39.7,39.57,39.58,171160.0,35.6953,35.6953,35.5785,35.5875,171160.0
2018-07-24 11:15:00,39.58,39.59,39.45,39.52,244329.0,35.5875,35.5964,35.4706,35.5335,244329.0
2018-07-24 11:20:00,39.52,39.52,39.38,39.48,314470.0,35.5335,35.5335,35.4076,35.4975,314470.0
2018-07-24 11:25:00,39.48,39.6,39.47,39.59,92275.0,35.4975,35.6054,35.4885,35.5964,92275.0
2018-07-24 11:30:00,39.6,39.68,39.57,39.65,236549.0,35.6054,35.6774,35.5785,35.6504,236549.0
2018-07-24 11:35:00,39.64,39.64,39.56,39.58,49719.0,35.6414,35.6414,35.5695,35.5875,49719.0
2018-07-24 11:40:00,39.59,39.6,39.52,39.52,65505.0,35.5964,35.6054,35.5335,35.5335,65505.0
2018-07-24 11:45:00,39.52,39.55,39.46,39.52,45680.0,35.5335,35.5605,35.4796,35.5335,45680.0
2018-07-24 11:50:00,39.52,39.59,39.48,39.59,89961.0,35.5335,35.5964,35.4975,35.5964,89961.0
2018-07-24 11:55:00,39.59,39.6,39.54,39.59,33899.0,35.5964,35.6054,35.5515,35.5964,33899.0
2018-07-24 12:00:00,39.59,39.6,39.57,39.59,59686.0,35.5964,35.6054,35.5785,35.5964,59686.0
2018-07-24 12:05:00,39.59,39.61,39.58,39.6,45491.0,35.5964,35.6144,35.5875,35.6054,45491.0
2018-07-24 12:10:00,39.61,39.62,39.59,39.59,106214.0,35.6144,35.6234,35.5964,35.5964,106214.0
2018-07-24 12:15:00,39.59,39.61,39.55,39.55,106714.0,35.5964,35.6144,35.5605,35.5605,106714.0
2018-07-24 12:20:00,39.55,39.56,39.52,39.55,44972.0,35.5605,35.5695,35.5335,35.5605,44972.0
2018-07-24 12:25:00,39.54,39.63,39.54,39.61,74492.0,35.5515,35.6324,35.5515,35.6144,74492.0
2018-07-24 12:30:00,39.61,39.63,39.58,39.6,46484.0,35.6144,35.6324,35.5875,35.6054,46484.0
2018-07-24 12:35:00,39.59,39.65,39.58,39.62,109898.0,35.5964,35.6504,35.5875,35.6234,109898.0
2018-07-24 12:40:00,39.61,39.62,39.56,39.59,45883.0,35.6144,35.6234,35.5695,35.5964,45883.0
2018-07-24 12:45:00,39.59,39.61,39.53,39.55,76003.0,35.5964,35.6144,35.5425,35.5605,76003.0
2018-07-24 12:50:00,39.54,39.58,39.54,39.55,31005.0,35.5515,35.5875,35.5515,35.5605,31005.0
2018-07-24 12:55:00,39.55,39.56,39.51,39.52,25668.0,35.5605,35.5695,35.5245,35.5335,25668.0
2018-07-24 13:00:00,39.51,39.54,39.5,39.54,41093.0,35.5245,35.5515,35.5155,35.5515,41093.0
2018-07-24 13:05:00,39.53,39.53,39.49,39.5,28331.0,35.5425,35.5425,35.5065,35.5155,28331.0
2018-07-24 13:10:00,39.5,39.5,39.45,39.46,29461.0,35.5155,35.5155,35.4706,35.4796,29461.0
2018-07-24 13:15:00,39.45,39.46,39.36,39.37,90582.0,35.4706,35.4796,35.3896,35.3986,90582.0
2018-07-24 13:20:00,39.37,39.4,39.35,39.38,47210.0,35.3986,35.4256,35.3807,35.4076,47210.0
2018-07-24 13:25:00,39.39,39.39,39.36,39.39,26367.0,35.4166,35.4166,35.3896,35.4166,26367.0
2018-07-24 13:30:00,39.39,39.4,39.33,39.34,67184.0,35.4166,35.4256,35.3627,35.3717,67184.0
2018-07-24 13:35:00,39.34,39.35,39.3,39.35,37808.0,35.3717,35.3807,35.3357,35.3807,37808.0
2018-07-24 13:40:00,39.34,39.41,39.34,39.41,43626.0,35.3717,35.4346,35.3717,35.4346,43626.0
2018-07-24 13:45:00,39.41,39.47,39.39,39.45,75018.0,35.4346,35.4885,35.4166,35.4706,75018.0
2018-07-24 13:50:00,39.45,39.45,39.37,39.38,34713.0,35.4706,35.4706,35.3986,35.4076,34713.0
2018-07-24 13:55:00,39.38,39.38,39.31,39.33,146420.0,35.4076,35.4076,35.3447,35.3627,146420.0
2018-07-24 14:00:00,39.34,39.36,39.31,39.35,41444.0,35.3717,35.3896,35.3447,35.3807,41444.0
2018-07-24 14:05:00,39.35,39.36,39.28,39.29,58861.0,35.3807,35.3896,35.3177,35.3267,58861.0
2018-07-24 14:10:00,39.29,39.34,39.28,39.32,44305.0,35.3267,35.3717,35.3177,35.3537,44305.0
2018-07-24 14:15:00,39.32,39.34,39.31,39.34,26819.0,35.3537,35.3717,35.3447,35.3717,26819.0
2018-07-24 14:20:00,39.34,39.37,39.33,39.37,59861.0,35.3717,35.3986,35.3627,35.3986,59861.0
2018-07-24 14:25:00,39.36,39.37,39.32,39.33,151793.0,35.3896,35.3986,35.3537,35.3627,151793.0
2018-07-24 14:30:00,39.33,39.39,39.32,39.37,58355.0,35.3627,35.4166,35.3537,35.3986,58355.0
2018-07-24 14:35:00,39.37,39.37,39.31,39.32,138228.0,35.3986,35.3986,35.3447,35.3537,138228.0
2018-07-24 14:40:00,39.32,39.36,39.3,39.31,59757.0,35.3537,35.3896,35.3357,35.3447,59757.0
2018-07-24 14:45:00,39.31,39.34,39.3,39.34,62559.0,35.3447,35.3717,35.3357,35.3717,62559.0
2018-07-24 14:50:00,39.33,39.34,39.26,39.27,57294.0,35.3627,35.3717,35.2997,35.3087,57294.0
2018-07-24 14:55:00,39.28,39.33,39.27,39.32,72392.0,35.3177,35.3627,35.3087,35.3537,72392.0
2018-07-24 15:00:00,39.33,39.39,39.33,39.38,154675.0,35.3627,35.4166,35.3627,35.4076,154675.0
2018-07-24 15:05:00,39.38,39.42,39.38,39.4,103757.0,35.4076,35.4436,35.4076,35.4256,103757.0
2018-07-24 15:10:00,39.39,39.41,39.37,39.4,124506.0,35.4166,35.4346,35.3986,35.4256,124506.0
2018-07-24 15:15:00,39.4,39.48,39.39,39.45,194774.0,35.4256,35.4975,35.4166,35.4706,194774.0
2018-07-24 15:20:00,39.45,39.47,39.43,39.47,123166.0,35.4706,35.4885,35.4526,35.4885,123166.0
2018-07-24 15:25:00,39.46,39.5,39.44,39.45,90486.0,35.4796,35.5155,35.4616,35.4706,90486.0
2018-07-24 15:30:00,39.46,39.49,39.43,39.49,132658.0,35.4796,35.5065,35.4526,35.5065,132658.0
2018-07-24 15:35:00,39.48,39.49,39.41,39.43,121770.0,35.4975,35.5065,35.4346,35.4526,121770.0
2018-07-24 15:40:00,39.44,39.46,39.42,39.42,124848.0,35.4616,35.4796,35.4436,35.4436,124848.0
2018-07-24 15:45:00,39.43,39.43,39.39,39.43,277408.0,35.4526,35.4526,35.4166,35.4526,277408.0
2018-07-24 15:50:00,39.43,39.49,39.42,39.42,323303.0,35.4526,35.5065,35.4436,35.4436,323303.0
2018-07-24 15:55:00,39.42,39.49,39.42,39.48,616656.0,35.4436,35.5065,35.4436,35.4975,616656.0
2018-07-25 09:30:00,37.45,37.58,36.7,36.91,1987583.0,33.6723,33.7892,32.998,33.1868,1987583.0
2018-07-25 09:35:00,36.91,37.15,36.82,36.92,1167126.0,33.1868,33.4026,33.1059,33.1958,1167126.0
2018-07-25 09:40:00,36.93,37.14,36.88,37.01,819220.0,33.2048,33.3936,33.1598,33.2767,819220.0
2018-07-25 09:45:00,37.01,37.27,36.83,36.89,1215819.0,33.2767,33.5105,33.1149,33.1688,1215819.0
2018-07-25 09:50:00,36.91,37.1,36.84,36.98,784234.0,33.1868,33.3576,33.1238,33.2497,784234.0
2018-07-25 09:55:00,36.96,37.04,36.83,36.89,572414.0,33.2317,33.3037,33.1149,33.1688,572414.0
2018-07-25 10:00:00,36.89,36.9,36.72,36.74,744460.0,33.1688,33.1778,33.016,33.0339,744460.0
2018-07-25 10:05:00,36.75,36.79,36.57,36.57,616274.0,33.0429,33.0789,32.8811,32.8811,616274.0
2018-07-25 10:10:00,36.57,36.84,36.52,36.8,567328.0,32.8811,33.1238,32.8361,33.0879,567328.0
2018-07-25 10:15:00,36.79,36.8,36.52,36.54,719356.0,33.0789,33.0879,32.8361,32.8541,719356.0
2018-07-25 10:20:00,36.53,36.64,36.5,36.63,458058.0,32.8451,32.944,32.8181,32.935,458058.0
2018-07-25 10:25:00,36.62,36.76,36.52,36.75,439390.0,32.926,33.0519,32.8361,33.0429,439390.0
2018-07-25 10:30:00,36.75,36.91,36.7,36.86,696881.0,33.0429,33.1868,32.998,33.1418,696881.0
2018-07-25 10:35:00,36.86,36.88,36.78,36.83,393148.0,33.1418,33.1598,33.0699,33.1149,393148.0
2018-07-25 10:40:00,36.83,36.98,36.71,36.87,998680.0,33.1149,33.2497,33.007,33.1508,998680.0
2018-07-25 10:45:00,36.87,36.88,36.44,36.45,942268.0,33.1508,33.1598,32.7642,32.7732,942268.0
2018-07-25 10:50:00,36.46,36.48,36.26,36.41,1084160.0,32.7822,32.8002,32.6024,32.7372,1084160.0
2018-07-25 10:55:00,36.41,36.46,36.28,36.43,638688.0,32.7372,32.7822,32.6203,32.7552,638688.0
2018-07-25 11:00:00,36.43,36.57,36.41,36.42,542222.0,32.7552,32.8811,32.7372,32.7462,542222.0
2018-07-25 11:05:00,36.43,36.47,36.36,36.45,386729.0,32.7552,32.7912,32.6923,32.7732,386729.0
2018-07-25 11:10:00,36.46,36.65,36.41,36.6,658551.0,32.7822,32.953,32.7372,32.9081,658551.0
2018-07-25 11:15:00,36.59,36.61,36.46,36.55,369471.0,32.8991,32.917,32.7822,32.8631,369471.0
2018-07-25 11:20:00,36.55,36.88,36.53,36.82,658751.0,32.8631,33.1598,32.8451,33.1059,658751.0
2018-07-25 11:25:00,36.82,36.97,36.7,36.72,631172.0,33.1059,33.2407,32.998,33.016,631172.0
2018-07-25 11:30:00,36.72,36.76,36.62,36.65,312065.0,33.016,33.0519,32.926,32.953,312065.0
2018-07-25 11:35:00,36.65,36.68,36.56,36.59,289644.0,32.953,32.98,32.8721,32.8991,289644.0
2018-07-25 11:40:00,36.58,36.63,36.5,36.52,248799.0,32.8901,32.935,32.8181,32.8361,248799.0
2018-07-25 11:45:00,36.51,36.68,36.47,36.61,374155.0,32.8271,32.98,32.7912,32.917,374155.0
2018-07-25 11:50:00,36.61,36.64,36.55,36.58,250705.0,32.917,32.944,32.8631,32.8901,250705.0
2018-07-25 11:55:00,36.58,36.62,36.52,36.59,169526.0,32.8901,32.926,32.8361,32.8991,169526.0
2018-07-25 12:00:00,36.59,36.66,36.57,36.6,182815.0,32.8991,32.962,32.8811,32.9081,182815.0
2018-07-25 12:05:00,36.61,36.65,36.55,36.58,202517.0,32.917,32.953,32.8631,32.8901,202517.0
2018-07-25 12:10:00,36.58,36.7,36.57,36.63,207377.0,32.8901,32.998,32.8811,32.935,207377.0
2018-07-25 12:15:00,36.64,36.72,36.61,36.7,114297.0,32.944,33.016,32.917,32.998,114297.0
2018-07-25 12:20:00,36.7,36.75,36.67,36.73,236435.0,32.998,33.0429,32.971,33.0249,236435.0
2018-07-25 12:25:00,36.73,36.75,36.65,36.7,114598.0,33.0249,33.0429,32.953,32.998,114598.0
2018-07-25 12:30:00,36.7,36.73,36.67,36.67,170856.0,32.998,33.0249,32.971,32.971,170856.0
2018-07-25 12:35:00,36.68,36.75,36.67,36.73,196134.0,32.98,33.0429,32.971,33.0249,196134.0
2018-07-25 12:40:00,36.73,36.92,36.72,36.89,351166.0,33.0249,33.1958,33.016,33.1688,351166.0
2018-07-25 12:45:00,36.88,36.95,36.84,36.93,209800.0,33.1598,33.2227,33.1238,33.2048,209800.0
2018-07-25 12:50:00,36.92,36.94,36.84,36.86,214743.0,33.1958,33.2138,33.1238,33.1418,214743.0
2018-07-25 12:55:00,36.86,36.91,36.85,36.88,130386.0,33.1418,33.1868,33.1328,33.1598,130386.0
2018-07-25 13:00:00,36.88,36.88,36.72,36.8,226124.0,33.1598,33.1598,33.016,33.0879,226124.0
2018-07-25 13:05:00,36.8,36.87,36.77,36.87,127215.0,33.0879,33.1508,33.0609,33.1508,127215.0
2018-07-25 13:10:00,36.86,36.89,36.82,36.88,191533.0,33.1418,33.1688,33.1059,33.1598,191533.0
2018-07-25 13:15:00,36.88,36.9,36.79,36.8,250555.0,33.1598,33.1778,33.0789,33.0879,250555.0
2018-07-25 13:20:00,36.79,36.84,36.75,36.83,174562.0,33.0789,33.1238,33.0429,33.1149,174562.0
2018-07-25 13:25:00,36.82,36.9,36.68,36.69,186077.0,33.1059,33.1778,32.98,32.989,186077.0
2018-07-25 13:30:00,36.68,36.72,36.55,36.66,461591.0,32.98,33.016,32.8631,32.962,461591.0
2018-07-25 13:35:00,36.66,36.74,36.56,36.72,223686.0,32.962,33.0339,32.8721,33.016,223686.0
2018-07-25 13:40:00,36.72,36.77,36.69,36.73,144956.0,33.016,33.0609,32.989,33.0249,144956.0
2018-07-25 13:45:00,36.73,36.87,36.72,36.85,374105.0,33.0249,33.1508,33.016,33.1328,374105.0
2018-07-25 13:50:00,36.85,37.19,36.84,37.14,854257.0,33.1328,33.4385,33.1238,33.3936,854257.0
2018-07-25 13:55:00,37.14,37.17,36.97,37.02,374219.0,33.3936,33.4206,33.2407,33.2857,374219.0
2018-07-25 14:00:00,37.01,37.12,37.01,37.07,214867.0,33.2767,33.3756,33.2767,33.3306,214867.0
2018-07-25 14:05:00,37.07,37.33,37.06,37.27,372774.0,33.3306,33.5644,33.3217,33.5105,372774.0
2018-07-25 14:10:00,37.27,37.45,37.22,37.32,650248.0,33.5105,33.6723,33.4655,33.5554,650248.0
2018-07-25 14:15:00,37.33,37.37,37.27,37.3,226752.0,33.5644,33.6004,33.5105,33.5374,226752.0
2018-07-25 14:20:00,37.3,37.39,37.27,37.28,349316.0,33.5374,33.6184,33.5105,33.5195,349316.0
2018-07-25 14:25:00,37.29,37.35,37.17,37.33,255887.0,33.5285,33.5824,33.4206,33.5644,255887.0
2018-07-25 14:30:00,37.33,37.45,37.31,37.37,308065.0,33.5644,33.6723,33.5464,33.6004,308065.0
2018-07-25 14:35:00,37.37,37.4,37.32,37.37,221210.0,33.6004,33.6274,33.5554,33.6004,221210.0
2018-07-25 14:40:00,37.37,37.37,37.32,37.33,183124.0,33.6004,33.6004,33.5554,33.5644,183124.0
2018-07-25 14:45:00,37.33,37.36,37.21,37.34,175213.0,33.5644,33.5914,33.4565,33.5734,175213.0
2018-07-25 14:50:00,37.35,37.35,37.21,37.21,121010.0,33.5824,33.5824,33.4565,33.4565,121010.0
2018-07-25 14:55:00,37.22,37.25,37.12,37.21,290455.0,33.4655,33.4925,33.3756,33.4565,290455.0
2018-07-25 15:00:00,37.21,37.3,37.21,37.22,206743.0,33.4565,33.5374,33.4565,33.4655,206743.0
2018-07-25 15:05:00,37.22,37.25,37.17,37.18,140431.0,33.4655,33.4925,33.4206,33.4295,140431.0
2018-07-25 15:10:00,37.17,37.2,37.15,37.17,135514.0,33.4206,33.4475,33.4026,33.4206,135514.0
2018-07-25 15:15:00,37.16,37.21,37.16,37.18,147417.0,33.4116,33.4565,33.4116,33.4295,147417.0
2018-07-25 15:20:00,37.18,37.22,37.17,37.2,318191.0,33.4295,33.4655,33.4206,33.4475,318191.0
2018-07-25 15:25:00,37.2,37.26,37.04,37.12,418216.0,33.4475,33.5015,33.3037,33.3756,418216.0
2018-07-25 15:30:00,37.12,37.17,37.1,37.14,218135.0,33.3756,33.4206,33.3576,33.3936,218135.0
2018-07-25 15:35:00,37.14,37.86,37.13,37.73,2471818.0,33.3936,34.041,33.3846,33.9241,2471818.0
2018-07-25 15:40:00,37.74,37.89,37.2,37.64,1391645.0,33.9331,34.0679,33.4475,33.8431,1391645.0
2018-07-25 15:45:00,37.64,37.89,37.2,37.88,1341550.0,33.8431,34.0679,33.4475,34.0589,1341550.0
2018-07-25 15:50:00,37.87,37.9,37.2,37.78,867975.0,34.0499,34.0769,33.4475,33.969,867975.0
2018-07-25 15:55:00,37.78,37.8,37.2,37.65,1194240.0,33.969,33.987,33.4475,33.8521,1194240.0
2018-07-26 09:30:00,37.07,37.37,37.0,37.19,548485.0,33.3306,33.6004,33.2677,33.4385,548485.0
2018-07-26 09:35:00,37.2,37.51,37.14,37.44,388086.0,33.4475,33.7263,33.3936,33.6633,388086.0
2018-07-26 09:40:00,37.44,37.52,37.37,37.42,258903.0,33.6633,33.7353,33.6004,33.6453,258903.0
2018-07-26 09:45:00,37.42,37.55,37.36,37.38,256173.0,33.6453,33.7622,33.5914,33.6094,256173.0
2018-07-26 09:50:00,37.38,37.48,37.35,37.44,298481.0,33.6094,33.6993,33.5824,33.6633,298481.0
2018-07-26 09:55:00,37.45,37.47,37.36,37.4,128880.0,33.6723,33.6903,33.5914,33.6274,128880.0
2018-07-26 10:00:00,37.41,37.41,37.29,37.34,235431.0,33.6363,33.6363,33.5285,33.5734,235431.0
2018-07-26 10:05:00,37.34,37.35,37.19,37.25,273004.0,33.5734,33.5824,33.4385,33.4925,273004.0
2018-07-26 10:10:00,37.25,37.29,37.17,37.2,170222.0,33.4925,33.5285,33.4206,33.4475,170222.0
2018-07-26 10:15:00,37.19,37.24,37.16,37.18,238439.0,33.4385,33.4835,33.4116,33.4295,238439.0
2018-07-26 10:20:00,37.19,37.19,37.11,37.13,185240.0,33.4385,33.4385,33.3666,33.3846,185240.0
2018-07-26 10:25:00,37.13,37.16,37.1,37.11,140777.0,33.3846,33.4116,33.3576,33.3666,140777.0
2018-07-26 10:30:00,37.11,37.16,37.09,37.15,366376.0,33.3666,33.4116,33.3486,33.4026,366376.0
2018-07-26 10:35:00,37.14,37.31,37.12,37.3,121191.0,33.3936,33.5464,33.3756,33.5374,121191.0
2018-07-26 10:40:00,37.3,37.37,37.26,37.27,127485.0,33.5374,33.6004,33.5015,33.5105,127485.0
2018-07-26 10:45:00,37.27,37.33,37.26,37.33,110518.0,33.5105,33.5644,33.5015,33.5644,110518.0
2018-07-26 10:50:00,37.33,37.44,37.32,37.4,251490.0,33.5644,33.6633,33.5554,33.6274,251490.0
2018-07-26 10:55:00,37.41,37.44,37.35,37.41,104321.0,33.6363,33.6633,33.5824,33.6363,104321.0
2018-07-26 11:00:00,37.41,37.41,37.34,37.34,148953.0,33.6363,33.6363,33.5734,33.5734,148953.0
2018-07-26 11:05:00,37.35,37.4,37.34,37.4,135160.0,33.5824,33.6274,33.5734,33.6274,135160.0
2018-07-26 11:10:00,37.4,37.41,37.31,37.35,105131.0,33.6274,33.6363,33.5464,33.5824,105131.0
2018-07-26 11:15:00,37.35,37.35,37.32,37.34,62335.0,33.5824,33.5824,33.5554,33.5734,62335.0
2018-07-26 11:20:00,37.33,37.34,37.27,37.32,111658.0,33.5644,33.5734,33.5105,33.5554,111658.0
2018-07-26 11:25:00,37.31,37.32,37.23,37.29,223696.0,33.5464,33.5554,33.4745,33.5285,223696.0
2018-07-26 11:30:00,37.29,37.29,37.16,37.16,99558.0,33.5285,33.5285,33.4116,33.4116,99558.0
2018-07-26 11:35:00,37.16,37.18,37.11,37.15,187148.0,33.4116,33.4295,33.3666,33.4026,187148.0
2018-07-26 11:40:00,37.15,37.17,37.1,37.11,296340.0,33.4026,33.4206,33.3576,33.3666,296340.0
2018-07-26 11:45:00,37.11,37.16,37.1,37.16,171716.0,33.3666,33.4116,33.3576,33.4116,171716.0
2018-07-26 11:50:00,37.16,37.25,37.13,37.24,101185.0,33.4116,33.4925,33.3846,33.4835,101185.0
2018-07-26 11:55:00,37.24,37.26,37.14,37.16,88764.0,33.4835,33.5015,33.3936,33.4116,88764.0
2018-07-26 12:00:00,37.16,37.2,37.14,37.16,140449.0,33.4116,33.4475,33.3936,33.4116,140449.0
2018-07-26 12:05:00,37.16,37.17,37.08,37.08,165696.0,33.4116,33.4206,33.3396,33.3396,165696.0
2018-07-26 12:10:00,37.09,37.14,37.07,37.14,115803.0,33.3486,33.3936,33.3306,33.3936,115803.0
2018-07-26 12:15:00,37.14,37.17,37.13,37.15,119856.0,33.3936,33.4206,33.3846,33.4026,119856.0
2018-07-26 12:20:00,37.14,37.15,37.09,37.11,96964.0,33.3936,33.4026,33.3486,33.3666,96964.0
2018-07-26 12:25:00,37.1,37.11,37.06,37.07,86921.0,33.3576,33.3666,33.3217,33.3306,86921.0
2018-07-26 12:30:00,37.08,37.1,37.05,37.07,172989.0,33.3396,33.3576,33.3127,33.3306,172989.0
2018-07-26 12:35:00,37.06,37.07,37.02,37.05,102715.0,33.3217,33.3306,33.2857,33.3127,102715.0
2018-07-26 12:40:00,37.05,37.07,37.04,37.06,57843.0,33.3127,33.3306,33.3037,33.3217,57843.0
2018-07-26 12:45:00,37.05,37.06,37.03,37.03,37111.0,33.3127,33.3217,33.2947,33.2947,37111.0
2018-07-26 12:50:00,37.04,37.04,36.96,36.97,161216.0,33.3037,33.3037,33.2317,33.2407,161216.0
2018-07-26 12:55:00,36.98,36.98,36.93,36.94,89985.0,33.2497,33.2497,33.2048,33.2138,89985.0
2018-07-26 13:00:00,36.94,36.94,36.9,36.92,157970.0,33.2138,33.2138,33.1778,33.1958,157970.0
2018-07-26 13:05:00,36.92,36.93,36.86,36.87,182136.0,33.1958,33.2048,33.1418,33.1508,182136.0
2018-07-26 13:10:00,36.86,36.89,36.8,36.83,146409.0,33.1418,33.1688,33.0879,33.1149,146409.0
2018-07-26 13:15:00,36.83,36.84,36.81,36.83,164309.0,33.1149,33.1238,33.0969,33.1149,164309.0
2018-07-26 13:20:00,36.83,36.86,36.82,36.85,94969.0,33.1149,33.1418,33.1059,33.1328,94969.0
2018-07-26 13:25:00,36.86,36.92,36.85,36.9,75578.0,33.1418,33.1958,33.1328,33.1778,75578.0
2018-07-26 13:30:00,36.9,36.98,36.88,36.94,101182.0,33.1778,33.2497,33.1598,33.2138,101182.0
2018-07-26 13:35:00,36.93,36.94,36.88,36.91,88529.0,33.2048,33.2138,33.1598,33.1868,88529.0
2018-07-26 13:40:00,36.91,36.94,36.9,36.91,70093.0,33.1868,33.2138,33.1778,33.1868,70093.0
2018-07-26 13:45:00,36.91,36.92,36.88,36.9,76038.0,33.1868,33.1958,33.1598,33.1778,76038.0
2018-07-26 13:50:00,36.89,36.9,36.83,36.84,108826.0,33.1688,33.1778,33.1149,33.1238,108826.0
2018-07-26 13:55:00,36.84,36.86,36.81,36.83,102836.0,33.1238,33.1418,33.0969,33.1149,102836.0
2018-07-26 14:00:00,36.83,36.85,36.76,36.77,141244.0,33.1149,33.1328,33.0519,33.0609,141244.0
2018-07-26 14:05:00,36.77,36.83,36.77,36.8,74901.0,33.0609,33.1149,33.0609,33.0879,74901.0
2018-07-26 14:10:00,36.8,36.81,36.77,36.78,147453.0,33.0879,33.0969,33.0609,33.0699,147453.0
2018-07-26 14:15:00,36.78,36.82,36.78,36.79,63732.0,33.0699,33.1059,33.0699,33.0789,63732.0
2018-07-26 14:20:00,36.79,36.82,36.77,36.79,82263.0,33.0789,33.1059,33.0609,33.0789,82263.0
2018-07-26 14:25:00,36.8,36.8,36.71,36.73,231508.0,33.0879,33.0879,33.007,33.0249,231508.0
2018-07-26 14:30:00,36.73,36.74,36.68,36.7,158911.0,33.0249,33.0339,32.98,32.998,158911.0
2018-07-26 14:35:00,36.71,36.75,36.7,36.75,140810.0,33.007,33.0429,32.998,33.0429,140810.0
2018-07-26 14:40:00,36.75,36.75,36.69,36.71,86224.0,33.0429,33.0429,32.989,33.007,86224.0
2018-07-26 14:45:00,36.71,36.72,36.69,36.7,94082.0,33.007,33.016,32.989,32.998,94082.0
2018-07-26 14:50:00,36.7,36.71,36.68,36.69,131142.0,32.998,33.007,32.98,32.989,131142.0
2018-07-26 14:55:00,36.7,36.7,36.61,36.63,189680.0,32.998,32.998,32.917,32.935,189680.0
2018-07-26 15:00:00,36.63,36.64,36.61,36.63,112588.0,32.935,32.944,32.917,32.935,112588.0
2018-07-26 15:05:00,36.63,36.66,36.6,36.66,220906.0,32.935,32.962,32.9081,32.962,220906.0
2018-07-26 15:10:00,36.66,36.66,36.61,36.64,170972.0,32.962,32.962,32.917,32.944,170972.0
2018-07-26 15:15:00,36.64,36.69,36.63,36.69,95301.0,32.944,32.989,32.935,32.989,95301.0
2018-07-26 15:20:00,36.69,36.71,36.63,36.65,121991.0,32.989,33.007,32.935,32.953,121991.0
2018-07-26 15:25:00,36.66,36.67,36.64,36.65,163613.0,32.962,32.971,32.944,32.953,163613.0
2018-07-26 15:30:00,36.65,36.74,36.64,36.71,208314.0,32.953,33.0339,32.944,33.007,208314.0
2018-07-26 15:35:00,36.72,36.8,36.68,36.8,267900.0,33.016,33.0879,32.98,33.0879,267900.0
2018-07-26 15:40:00,36.79,36.8,36.72,36.75,180988.0,33.0789,33.0879,33.016,33.0429,180988.0
2018-07-26 15:45:00,36.75,36.81,36.74,36.78,300013.0,33.0429,33.0969,33.0339,33.0699,300013.0
2018-07-26 15:50:00,36.77,36.78,36.72,36.73,346392.0,33.0609,33.0699,33.016,33.0249,346392.0
2018-07-26 15:55:00,36.72,36.78,36.7,36.76,762666.0,33.016,33.0699,32.998,33.0519,762666.0
2018-07-27 09:30:00,36.83,37.0,36.77,36.96,302690.0,33.1149,33.2677,33.0609,33.2317,302690.0
2018-07-27 09:35:00,36.96,37.12,36.91,37.02,128726.0,33.2317,33.3756,33.1868,33.2857,128726.0
2018-07-27 09:40:00,37.02,37.05,36.91,36.92,150269.0,33.2857,33.3127,33.1868,33.1958,150269.0
2018-07-27 09:45:00,36.93,36.97,36.86,36.97,183118.0,33.2048,33.2407,33.1418,33.2407,183118.0
2018-07-27 09:50:00,36.96,37.14,36.91,37.12,126733.0,33.2317,33.3936,33.1868,33.3756,126733.0
2018-07-27 09:55:00,37.12,37.17,37.04,37.07,128278.0,33.3756,33.4206,33.3037,33.3306,128278.0
2018-07-27 10:00:00,37.06,37.17,37.06,37.16,131010.0,33.3217,33.4206,33.3217,33.4116,131010.0
2018-07-27 10:05:00,37.16,37.29,37.16,37.25,179803.0,33.4116,33.5285,33.4116,33.4925,179803.0
2018-07-27 10:10:00,37.24,37.27,37.14,37.14,97999.0,33.4835,33.5105,33.3936,33.3936,97999.0
2018-07-27 10:15:00,37.14,37.19,37.12,37.16,82404.0,33.3936,33.4385,33.3756,33.4116,82404.0
2018-07-27 10:20:00,37.16,37.21,37.12,37.19,89300.0,33.4116,33.4565,33.3756,33.4385,89300.0
2018-07-27 10:25:00,37.19,37.3,37.18,37.27,91123.0,33.4385,33.5374,33.4295,33.5105,91123.0
2018-07-27 10:30:00,37.27,37.31,37.25,37.3,81520.0,33.5105,33.5464,33.4925,33.5374,81520.0
2018-07-27 10:35:00,37.29,37.38,37.28,37.37,150233.0,33.5285,33.6094,33.5195,33.6004,150233.0
2018-07-27 10:40:00,37.37,37.47,37.36,37.46,156325.0,33.6004,33.6903,33.5914,33.6813,156325.0
2018-07-27 10:45:00,37.46,37.49,37.34,37.36,281565.0,33.6813,33.7083,33.5734,33.5914,281565.0
2018-07-27 10:50:00,37.37,37.41,37.33,37.36,169056.0,33.6004,33.6363,33.5644,33.5914,169056.0
2018-07-27 10:55:00,37.36,37.41,37.31,37.4,80791.0,33.5914,33.6363,33.5464,33.6274,80791.0
2018-07-27 11:00:00,37.41,37.41,37.29,37.32,111676.0,33.6363,33.6363,33.5285,33.5554,111676.0
2018-07-27 11:05:00,37.32,37.32,37.19,37.24,79820.0,33.5554,33.5554,33.4385,33.4835,79820.0
2018-07-27 11:10:00,37.24,37.32,37.23,37.29,109683.0,33.4835,33.5554,33.4745,33.5285,109683.0
2018-07-27 11:15:00,37.29,37.3,37.23,37.25,97091.0,33.5285,33.5374,33.4745,33.4925,97091.0
2018-07-27 11:20:00,37.25,37.31,37.24,37.3,64555.0,33.4925,33.5464,33.4835,33.5374,64555.0
2018-07-27 11:25:00,37.28,37.29,37.25,37.27,56107.0,33.5195,33.5285,33.4925,33.5105,56107.0
2018-07-27 11:30:00,37.27,37.33,37.25,37.31,63484.0,33.5105,33.5644,33.4925,33.5464,63484.0
2018-07-27 11:35:00,37.3,37.32,37.24,37.3,77220.0,33.5374,33.5554,33.4835,33.5374,77220.0
2018-07-27 11:40:00,37.29,37.32,37.24,37.25,45754.0,33.5285,33.5554,33.4835,33.4925,45754.0
2018-07-27 11:45:00,37.24,37.29,37.22,37.29,43196.0,33.4835,33.5285,33.4655,33.5285,43196.0
2018-07-27 11:50:00,37.29,37.29,37.22,37.25,57803.0,33.5285,33.5285,33.4655,33.4925,57803.0
2018-07-27 11:55:00,37.24,37.28,37.23,37.28,40459.0,33.4835,33.5195,33.4745,33.5195,40459.0
2018-07-27 12:00:00,37.29,37.29,37.21,37.26,186822.0,33.5285,33.5285,33.4565,33.5015,186822.0
2018-07-27 12:05:00,37.26,37.32,37.25,37.32,130526.0,33.5015,33.5554,33.4925,33.5554,130526.0
2018-07-27 12:10:00,37.32,37.35,37.32,37.33,55663.0,33.5554,33.5824,33.5554,33.5644,55663.0
2018-07-27 12:15:00,37.33,37.4,37.3,37.39,71071.0,33.5644,33.6274,33.5374,33.6184,71071.0
2018-07-27 12:20:00,37.39,37.4,37.36,37.38,76491.0,33.6184,33.6274,33.5914,33.6094,76491.0
2018-07-27 12:25:00,37.38,37.39,37.31,37.35,56491.0,33.6094,33.6184,33.5464,33.5824,56491.0
2018-07-27 12:30:00,37.35,37.35,37.26,37.33,84548.0,33.5824,33.5824,33.5015,33.5644,84548.0
2018-07-27 12:35:00,37.33,37.34,37.27,37.27,110829.0,33.5644,33.5734,33.5105,33.5105,110829.0
2018-07-27 12:40:00,37.26,37.33,37.26,37.31,94027.0,33.5015,33.5644,33.5015,33.5464,94027.0
2018-07-27 12:45:00,37.32,37.32,37.26,37.27,66515.0,33.5554,33.5554,33.5015,33.5105,66515.0
2018-07-27 12:50:00,37.27,37.31,37.23,37.29,111244.0,33.5105,33.5464,33.4745,33.5285,111244.0
2018-07-27 12:55:00,37.29,37.29,37.21,37.22,55538.0,33.5285,33.5285,33.4565,33.4655,55538.0
2018-07-27 13:00:00,37.21,37.27,37.15,37.27,158618.0,33.4565,33.5105,33.4026,33.5105,158618.0
2018-07-27 13:05:00,37.25,37.31,37.24,37.25,89075.0,33.4925,33.5464,33.4835,33.4925,89075.0
2018-07-27 13:10:00,37.26,37.33,37.24,37.32,70475.0,33.5015,33.5644,33.4835,33.5554,70475.0
2018-07-27 13:15:00,37.33,37.37,37.29,37.37,42016.0,33.5644,33.6004,33.5285,33.6004,42016.0
2018-07-27 13:20:00,37.38,37.39,37.33,37.38,64024.0,33.6094,33.6184,33.5644,33.6094,64024.0
2018-07-27 13:25:00,37.38,37.4,37.36,37.4,33114.0,33.6094,33.6274,33.5914,33.6274,33114.0
2018-07-27 13:30:00,37.4,37.4,37.34,37.38,55305.0,33.6274,33.6274,33.5734,33.6094,55305.0
2018-07-27 13:35:00,37.37,37.39,37.32,37.39,76215.0,33.6004,33.6184,33.5554,33.6184,76215.0
2018-07-27 13:40:00,37.39,37.4,37.36,37.38,31384.0,33.6184,33.6274,33.5914,33.6094,31384.0
2018-07-27 13:45:00,37.38,37.4,37.33,37.35,44671.0,33.6094,33.6274,33.5644,33.5824,44671.0
2018-07-27 13:50:00,37.36,37.38,37.35,37.36,40131.0,33.5914,33.6094,33.5824,33.5914,40131.0
2018-07-27 13:55:00,37.36,37.41,37.35,37.41,90705.0,33.5914,33.6363,33.5824,33.6363,90705.0
2018-07-27 14:00:00,37.4,37.47,37.39,37.45,81809.0,33.6274,33.6903,33.6184,33.6723,81809.0
2018-07-27 14:05:00,37.44,37.45,37.38,37.39,59230.0,33.6633,33.6723,33.6094,33.6184,59230.0
2018-07-27 14:10:00,37.39,37.44,37.38,37.4,52309.0,33.6184,33.6633,33.6094,33.6274,52309.0
2018-07-27 14:15:00,37.4,37.42,37.34,37.36,70943.0,33.6274,33.6453,33.5734,33.5914,70943.0
2018-07-27 14:20:00,37.36,37.37,37.32,37.34,53482.0,33.5914,33.6004,33.5554,33.5734,53482.0
2018-07-27 14:25:00,37.33,37.35,37.3,37.3,64990.0,33.5644,33.5824,33.5374,33.5374,64990.0
2018-07-27 14:30:00,37.3,37.43,37.28,37.42,108779.0,33.5374,33.6543,33.5195,33.6453,108779.0
2018-07-27 14:35:00,37.42,37.47,37.41,37.45,135671.0,33.6453,33.6903,33.6363,33.6723,135671.0
2018-07-27 14:40:00,37.45,37.49,37.43,37.47,59990.0,33.6723,33.7083,33.6543,33.6903,59990.0
2018-07-27 14:45:00,37.46,37.47,37.42,37.43,33951.0,33.6813,33.6903,33.6453,33.6543,33951.0
2018-07-27 14:50:00,37.43,37.48,37.42,37.47,67079.0,33.6543,33.6993,33.6453,33.6903,67079.0
2018-07-27 14:55:00,37.47,37.49,37.4,37.43,102760.0,33.6903,33.7083,33.6274,33.6543,102760.0
2018-07-27 15:00:00,37.43,37.51,37.43,37.51,298044.0,33.6543,33.7263,33.6543,33.7263,298044.0
2018-07-27 15:05:00,37.51,37.53,37.5,37.5,71897.0,33.7263,33.7442,33.7173,33.7173,71897.0
2018-07-27 15:10:00,37.5,37.51,37.44,37.5,147234.0,33.7173,33.7263,33.6633,33.7173,147234.0
2018-07-27 15:15:00,37.5,37.52,37.49,37.5,91395.0,33.7173,33.7353,33.7083,33.7173,91395.0
2018-07-27 15:20:00,37.49,37.52,37.49,37.51,122072.0,33.7083,33.7353,33.7083,33.7263,122072.0
2018-07-27 15:25:00,37.5,37.52,37.47,37.48,129329.0,33.7173,33.7353,33.6903,33.6993,129329.0
2018-07-27 15:30:00,37.48,37.51,37.47,37.5,167398.0,33.6993,33.7263,33.6903,33.7173,167398.0
2018-07-27 15:35:00,37.5,37.53,37.49,37.51,223643.0,33.7173,33.7442,33.7083,33.7263,223643.0
2018-07-27 15:40:00,37.5,37.59,37.49,37.54,403689.0,33.7173,33.7982,33.7083,33.7532,403689.0
2018-07-27 15:45:00,37.54,37.64,37.53,37.59,402072.0,33.7532,33.8431,33.7442,33.7982,402072.0
2018-07-27 15:50:00,37.59,37.63,37.55,37.57,269868.0,33.7982,33.8342,33.7622,33.7802,269868.0
2018-07-27 15:55:00,37.57,37.57,37.52,37.53,594829.0,33.7802,33.7802,33.7353,33.7442,594829.0
2018-07-30 09:30:00,37.66,37.77,37.45,37.45,303347.0,33.8611,33.96,33.6723,33.6723,303347.0
2018-07-30 09:35:00,37.45,37.77,37.45,37.71,109956.0,33.6723,33.96,33.6723,33.9061,109956.0
2018-07-30 09:40:00,37.69,37.83,37.67,37.83,131333.0,33.8881,34.014,33.8701,34.014,131333.0
2018-07-30 09:45:00,37.82,37.94,37.8,37.84,122858.0,34.005,34.1129,33.987,34.023,122858.0
2018-07-30 09:50:00,37.84,37.91,37.79,37.83,150051.0,34.023,34.0859,33.978,34.014,150051.0
2018-07-30 09:55:00,37.82,37.84,37.72,37.74,126875.0,34.005,34.023,33.9151,33.9331,126875.0
2018-07-30 10:00:00,37.73,37.8,37.67,37.79,194540.0,33.9241,33.987,33.8701,33.978,194540.0
2018-07-30 10:05:00,37.8,37.8,37.67,37.68,244867.0,33.987,33.987,33.8701,33.8791,244867.0
2018-07-30 10:10:00,37.67,37.73,37.61,37.61,216978.0,33.8701,33.9241,33.8162,33.8162,216978.0
2018-07-30 10:15:00,37.61,37.74,37.59,37.71,236136.0,33.8162,33.9331,33.7982,33.9061,236136.0
2018-07-30 10:20:00,37.71,37.78,37.7,37.74,70295.0,33.9061,33.969,33.8971,33.9331,70295.0
2018-07-30 10:25:00,37.75,37.85,37.73,37.82,91018.0,33.9421,34.032,33.9241,34.005,91018.0
2018-07-30 10:30:00,37.82,37.86,37.77,37.77,82446.0,34.005,34.041,33.96,33.96,82446.0
2018-07-30 10:35:00,37.77,37.78,37.74,37.76,40372.0,33.96,33.969,33.9331,33.951,40372.0
2018-07-30 10:40:00,37.75,37.82,37.73,37.82,44655.0,33.9421,34.005,33.9241,34.005,44655.0
2018-07-30 10:45:00,37.81,37.85,37.8,37.84,51974.0,33.996,34.032,33.987,34.023,51974.0
2018-07-30 10:50:00,37.86,37.93,37.85,37.93,101808.0,34.041,34.1039,34.032,34.1039,101808.0
2018-07-30 10:55:00,37.93,37.97,37.91,37.94,136057.0,34.1039,34.1399,34.0859,34.1129,136057.0
2018-07-30 11:00:00,37.94,38.05,37.93,38.01,202308.0,34.1129,34.2118,34.1039,34.1758,202308.0
2018-07-30 11:05:00,38.01,38.07,38.01,38.05,175759.0,34.1758,34.2298,34.1758,34.2118,175759.0
2018-07-30 11:10:00,38.06,38.07,37.96,37.98,139448.0,34.2208,34.2298,34.1309,34.1489,139448.0
2018-07-30 11:15:00,37.98,38.1,37.98,38.01,169240.0,34.1489,34.2567,34.1489,34.1758,169240.0
2018-07-30 11:20:00,38.02,38.04,37.98,37.99,99666.0,34.1848,34.2028,34.1489,34.1578,99666.0
2018-07-30 11:25:00,38.0,38.0,37.93,37.93,75266.0,34.1668,34.1668,34.1039,34.1039,75266.0
2018-07-30 11:30:00,37.94,37.99,37.9,37.91,109577.0,34.1129,34.1578,34.0769,34.0859,109577.0
2018-07-30 11:35:00,37.91,37.92,37.88,37.89,65910.0,34.0859,34.0949,34.0589,34.0679,65910.0
2018-07-30 11:40:00,37.89,37.94,37.86,37.86,71264.0,34.0679,34.1129,34.041,34.041,71264.0
2018-07-30 11:45:00,37.86,37.87,37.84,37.87,71466.0,34.041,34.0499,34.023,34.0499,71466.0
2018-07-30 11:50:00,37.87,37.9,37.85,37.86,48921.0,34.0499,34.0769,34.032,34.041,48921.0
2018-07-30 11:55:00,37.86,37.92,37.85,37.86,145098.0,34.041,34.0949,34.032,34.041,145098.0
2018-07-30 12:00:00,37.86,37.86,37.82,37.82,74374.0,34.041,34.041,34.005,34.005,74374.0
2018-07-30 12:05:00,37.82,37.86,37.82,37.85,49790.0,34.005,34.041,34.005,34.032,49790.0
2018-07-30 12:10:00,37.85,37.86,37.83,37.84,42214.0,34.032,34.041,34.014,34.023,42214.0
2018-07-30 12:15:00,37.83,37.87,37.83,37.86,61046.0,34.014,34.0499,34.014,34.041,61046.0
2018-07-30 12:20:00,37.86,37.92,37.85,37.91,63872.0,34.041,34.0949,34.032,34.0859,63872.0
2018-07-30 12:25:00,37.91,37.92,37.83,37.84,69754.0,34.0859,34.0949,34.014,34.023,69754.0
2018-07-30 12:30:00,37.85,37.86,37.77,37.77,75417.0,34.032,34.041,33.96,33.96,75417.0
2018-07-30 12:35:00,37.77,37.82,37.77,37.8,54683.0,33.96,34.005,33.96,33.987,54683.0
2018-07-30 12:40:00,37.8,37.84,37.79,37.83,54077.0,33.987,34.023,33.978,34.014,54077.0
2018-07-30 12:45:00,37.83,37.84,37.75,37.77,93199.0,34.014,34.023,33.9421,33.96,93199.0
2018-07-30 12:50:00,37.77,37.78,37.72,37.72,43772.0,33.96,33.969,33.9151,33.9151,43772.0
2018-07-30 12:55:00,37.73,37.77,37.71,37.73,101380.0,33.9241,33.96,33.9061,33.9241,101380.0
2018-07-30 13:00:00,37.73,37.74,37.67,37.68,44799.0,33.9241,33.9331,33.8701,33.8791,44799.0
2018-07-30 13:05:00,37.68,37.73,37.66,37.73,42531.0,33.8791,33.9241,33.8611,33.9241,42531.0
2018-07-30 13:10:00,37.73,37.75,37.72,37.72,21585.0,33.9241,33.9421,33.9151,33.9151,21585.0
2018-07-30 13:15:00,37.73,37.73,37.71,37.71,36956.0,33.9241,33.9241,33.9061,33.9061,36956.0
2018-07-30 13:20:00,37.71,37.74,37.69,37.73,76650.0,33.9061,33.9331,33.8881,33.9241,76650.0
2018-07-30 13:25:00,37.73,37.8,37.71,37.79,76196.0,33.9241,33.987,33.9061,33.978,76196.0
2018-07-30 13:30:00,37.79,37.81,37.79,37.79,38760.0,33.978,33.996,33.978,33.978,38760.0
2018-07-30 13:35:00,37.79,37.82,37.78,37.8,60198.0,33.978,34.005,33.969,33.987,60198.0
2018-07-30 13:40:00,37.81,37.88,37.79,37.87,63589.0,33.996,34.0589,33.978,34.0499,63589.0
2018-07-30 13:45:00,37.87,37.88,37.85,37.87,77706.0,34.0499,34.0589,34.032,34.0499,77706.0
2018-07-30 13:50:00,37.86,37.93,37.86,37.91,79371.0,34.041,34.1039,34.041,34.0859,79371.0
2018-07-30 13:55:00,37.9,37.92,37.87,37.91,55005.0,34.0769,34.0949,34.0499,34.0859,55005.0
2018-07-30 14:00:00,37.92,37.92,37.86,37.87,253039.0,34.0949,34.0949,34.041,34.0499,253039.0
2018-07-30 14:05:00,37.87,37.88,37.84,37.88,107544.0,34.0499,34.0589,34.023,34.0589,107544.0
2018-07-30 14:10:00,37.88,37.92,37.87,37.91,303239.0,34.0589,34.0949,34.0499,34.0859,303239.0
2018-07-30 14:15:00,37.91,37.92,37.89,37.9,44473.0,34.0859,34.0949,34.0679,34.0769,44473.0
2018-07-30 14:20:00,37.9,37.92,37.88,37.89,85112.0,34.0769,34.0949,34.0589,34.0679,85112.0
2018-07-30 14:25:00,37.89,37.89,37.86,37.89,37556.0,34.0679,34.0679,34.041,34.0679,37556.0
2018-07-30 14:30:00,37.89,37.92,37.87,37.91,53363.0,34.0679,34.0949,34.0499,34.0859,53363.0
2018-07-30 14:35:00,37.92,37.94,37.87,37.9,110903.0,34.0949,34.1129,34.0499,34.0769,110903.0
2018-07-30 14:40:00,37.9,37.92,37.86,37.87,92707.0,34.0769,34.0949,34.041,34.0499,92707.0
2018-07-30 14:45:00,37.87,37.87,37.84,37.84,56661.0,34.0499,34.0499,34.023,34.023,56661.0
2018-07-30 14:50:00,37.84,37.85,37.81,37.82,59822.0,34.023,34.032,33.996,34.005,59822.0
2018-07-30 14:55:00,37.81,37.83,37.75,37.76,118257.0,33.996,34.014,33.9421,33.951,118257.0
2018-07-30 15:00:00,37.76,37.82,37.76,37.82,68704.0,33.951,34.005,33.951,34.005,68704.0
2018-07-30 15:05:00,37.82,37.83,37.8,37.8,49439.0,34.005,34.014,33.987,33.987,49439.0
2018-07-30 15:10:00,37.81,37.82,37.76,37.78,54412.0,33.996,34.005,33.951,33.969,54412.0
2018-07-30 15:15:00,37.78,37.78,37.74,37.74,54143.0,33.969,33.969,33.9331,33.9331,54143.0
2018-07-30 15:20:00,37.74,37.76,37.71,37.73,71436.0,33.9331,33.951,33.9061,33.9241,71436.0
2018-07-30 15:25:00,37.73,37.75,37.7,37.7,79276.0,33.9241,33.9421,33.8971,33.8971,79276.0
2018-07-30 15:30:00,37.7,37.78,37.7,37.78,81065.0,33.8971,33.969,33.8971,33.969,81065.0
2018-07-30 15:35:00,37.78,37.81,37.74,37.76,128460.0,33.969,33.996,33.9331,33.951,128460.0
2018-07-30 15:40:00,37.76,37.77,37.73,37.74,117719.0,33.951,33.96,33.9241,33.9331,117719.0
2018-07-30 15:45:00,37.74,37.74,37.7,37.7,144608.0,33.9331,33.9331,33.8971,33.8971,144608.0
2018-07-30 15:50:00,37.7,37.74,37.7,37.7,199480.0,33.8971,33.9331,33.8971,33.8971,199480.0
2018-07-30 15:55:00,37.7,37.71,37.66,37.68,632444.0,33.8971,33.9061,33.8611,33.8791,632444.0
2018-07-31 09:30:00,37.79,37.96,37.75,37.93,310139.0,33.978,34.1309,33.9421,34.1039,310139.0
2018-07-31 09:35:00,37.93,37.98,37.78,37.89,132239.0,34.1039,34.1489,33.969,34.0679,132239.0
2018-07-31 09:40:00,37.89,37.92,37.83,37.9,102315.0,34.0679,34.0949,34.014,34.0769,102315.0
2018-07-31 09:45:00,37.9,37.91,37.81,37.9,146496.0,34.0769,34.0859,33.996,34.0769,146496.0
2018-07-31 09:50:00,37.9,37.96,37.86,37.95,98094.0,34.0769,34.1309,34.041,34.1219,98094.0
2018-07-31 09:55:00,37.95,38.01,37.92,37.97,102546.0,34.1219,34.1758,34.0949,34.1399,102546.0
2018-07-31 10:00:00,37.96,37.96,37.82,37.95,125222.0,34.1309,34.1309,34.005,34.1219,125222.0
2018-07-31 10:05:00,37.96,37.99,37.94,37.99,62629.0,34.1309,34.1578,34.1129,34.1578,62629.0
2018-07-31 10:10:00,37.99,38.05,37.97,38.05,139084.0,34.1578,34.2118,34.1399,34.2118,139084.0
2018-07-31 10:15:00,38.05,38.08,38.03,38.06,165852.0,34.2118,34.2388,34.1938,34.2208,165852.0
2018-07-31 10:20:00,38.07,38.14,38.05,38.06,97695.0,34.2298,34.2927,34.2118,34.2208,97695.0
2018-07-31 10:25:00,38.05,38.05,37.95,38.0,72102.0,34.2118,34.2118,34.1219,34.1668,72102.0
2018-07-31 10:30:00,37.99,38.04,37.99,38.03,60124.0,34.1578,34.2028,34.1578,34.1938,60124.0
2018-07-31 10:35:00,38.02,38.05,38.0,38.05,104255.0,34.1848,34.2118,34.1668,34.2118,104255.0
2018-07-31 10:40:00,38.04,38.06,38.02,38.05,60960.0,34.2028,34.2208,34.1848,34.2118,60960.0
2018-07-31 10:45:00,38.05,38.12,38.05,38.11,83767.0,34.2118,34.2747,34.2118,34.2657,83767.0
2018-07-31 10:50:00,38.12,38.12,38.04,38.1,75648.0,34.2747,34.2747,34.2028,34.2567,75648.0
2018-07-31 10:55:00,38.09,38.1,38.05,38.09,49216.0,34.2478,34.2567,34.2118,34.2478,49216.0
2018-07-31 11:00:00,38.09,38.15,38.08,38.15,53103.0,34.2478,34.3017,34.2388,34.3017,53103.0
2018-07-31 11:05:00,38.15,38.15,38.09,38.11,97684.0,34.3017,34.3017,34.2478,34.2657,97684.0
2018-07-31 11:10:00,38.11,38.11,38.08,38.09,66297.0,34.2657,34.2657,34.2388,34.2478,66297.0
2018-07-31 11:15:00,38.09,38.1,38.02,38.09,94459.0,34.2478,34.2567,34.1848,34.2478,94459.0
2018-07-31 11:20:00,38.09,38.11,38.07,38.11,43764.0,34.2478,34.2657,34.2298,34.2657,43764.0
2018-07-31 11:25:00,38.11,38.13,38.08,38.11,44093.0,34.2657,34.2837,34.2388,34.2657,44093.0
2018-07-31 11:30:00,38.11,38.14,38.1,38.13,49925.0,34.2657,34.2927,34.2567,34.2837,49925.0
2018-07-31 11:35:00,38.13,38.16,38.08,38.09,63953.0,34.2837,34.3107,34.2388,34.2478,63953.0
2018-07-31 11:40:00,38.09,38.09,38.03,38.07,48166.0,34.2478,34.2478,34.1938,34.2298,48166.0
2018-07-31 11:45:00,38.07,38.11,38.06,38.08,61562.0,34.2298,34.2657,34.2208,34.2388,61562.0
2018-07-31 11:50:00,38.07,38.08,38.04,38.05,66570.0,34.2298,34.2388,34.2028,34.2118,66570.0
2018-07-31 11:55:00,38.05,38.06,38.04,38.05,46932.0,34.2118,34.2208,34.2028,34.2118,46932.0
2018-07-31 12:00:00,38.05,38.1,38.05,38.07,130026.0,34.2118,34.2567,34.2118,34.2298,130026.0
2018-07-31 12:05:00,38.07,38.12,38.06,38.1,68409.0,34.2298,34.2747,34.2208,34.2567,68409.0
2018-07-31 12:10:00,38.1,38.12,38.09,38.1,35173.0,34.2567,34.2747,34.2478,34.2567,35173.0
2018-07-31 12:15:00,38.1,38.1,38.02,38.05,50560.0,34.2567,34.2567,34.1848,34.2118,50560.0
2018-07-31 12:20:00,38.06,38.08,38.05,38.07,37258.0,34.2208,34.2388,34.2118,34.2298,37258.0
2018-07-31 12:25:00,38.07,38.1,38.06,38.08,49921.0,34.2298,34.2567,34.2208,34.2388,49921.0
2018-07-31 12:30:00,38.09,38.09,38.05,38.07,35946.0,34.2478,34.2478,34.2118,34.2298,35946.0
2018-07-31 12:35:00,38.06,38.12,38.06,38.1,60520.0,34.2208,34.2747,34.2208,34.2567,60520.0
2018-07-31 12:40:00,38.1,38.12,38.08,38.12,31082.0,34.2567,34.2747,34.2388,34.2747,31082.0
2018-07-31 12:45:00,38.12,38.14,38.11,38.12,57891.0,34.2747,34.2927,34.2657,34.2747,57891.0
2018-07-31 12:50:00,38.12,38.13,38.1,38.12,45114.0,34.2747,34.2837,34.2567,34.2747,45114.0
2018-07-31 12:55:00,38.12,38.19,38.11,38.19,58722.0,34.2747,34.3377,34.2657,34.3377,58722.0
2018-07-31 13:00:00,38.18,38.19,38.12,38.14,65322.0,34.3287,34.3377,34.2747,34.2927,65322.0
2018-07-31 13:05:00,38.13,38.16,38.13,38.16,59709.0,34.2837,34.3107,34.2837,34.3107,59709.0
2018-07-31 13:10:00,38.16,38.16,38.07,38.07,51958.0,34.3107,34.3107,34.2298,34.2298,51958.0
2018-07-31 13:15:00,38.08,38.11,38.07,38.08,50560.0,34.2388,34.2657,34.2298,34.2388,50560.0
2018-07-31 13:20:00,38.08,38.1,38.03,38.03,63355.0,34.2388,34.2567,34.1938,34.1938,63355.0
2018-07-31 13:25:00,38.03,38.08,38.02,38.08,41311.0,34.1938,34.2388,34.1848,34.2388,41311.0
2018-07-31 13:30:00,38.08,38.08,38.04,38.07,53083.0,34.2388,34.2388,34.2028,34.2298,53083.0
2018-07-31 13:35:00,38.07,38.09,38.04,38.04,62433.0,34.2298,34.2478,34.2028,34.2028,62433.0
2018-07-31 13:40:00,38.05,38.05,38.02,38.02,32009.0,34.2118,34.2118,34.1848,34.1848,32009.0
2018-07-31 13:45:00,38.02,38.03,37.98,37.98,56179.0,34.1848,34.1938,34.1489,34.1489,56179.0
2018-07-31 13:50:00,37.98,38.01,37.98,38.01,80979.0,34.1489,34.1758,34.1489,34.1758,80979.0
2018-07-31 13:55:00,38.01,38.03,37.99,38.0,31121.0,34.1758,34.1938,34.1578,34.1668,31121.0
2018-07-31 14:00:00,38.0,38.01,37.97,37.98,53864.0,34.1668,34.1758,34.1399,34.1489,53864.0
2018-07-31 14:05:00,37.98,38.0,37.94,37.95,58651.0,34.1489,34.1668,34.1129,34.1219,58651.0
2018-07-31 14:10:00,37.96,37.96,37.93,37.93,32380.0,34.1309,34.1309,34.1039,34.1039,32380.0
2018-07-31 14:15:00,37.93,37.95,37.92,37.93,67924.0,34.1039,34.1219,34.0949,34.1039,67924.0
2018-07-31 14:20:00,37.93,37.93,37.85,37.87,98922.0,34.1039,34.1039,34.032,34.0499,98922.0
2018-07-31 14:25:00,37.87,37.9,37.85,37.87,84054.0,34.0499,34.0769,34.032,34.0499,84054.0
2018-07-31 14:30:00,37.87,37.89,37.83,37.85,68416.0,34.0499,34.0679,34.014,34.032,68416.0
2018-07-31 14:35:00,37.86,37.86,37.82,37.82,37053.0,34.041,34.041,34.005,34.005,37053.0
2018-07-31 14:40:00,37.82,37.83,37.8,37.82,36244.0,34.005,34.014,33.987,34.005,36244.0
2018-07-31 14:45:00,37.82,37.87,37.81,37.85,48218.0,34.005,34.0499,33.996,34.032,48218.0
2018-07-31 14:50:00,37.86,37.86,37.85,37.85,20477.0,34.041,34.041,34.032,34.032,20477.0
2018-07-31 14:55:00,37.86,37.86,37.8,37.8,73428.0,34.041,34.041,33.987,33.987,73428.0
2018-07-31 15:00:00,37.8,37.82,37.79,37.8,113967.0,33.987,34.005,33.978,33.987,113967.0
2018-07-31 15:05:00,37.8,37.81,37.76,37.77,53431.0,33.987,33.996,33.951,33.96,53431.0
2018-07-31 15:10:00,37.77,37.78,37.76,37.77,41909.0,33.96,33.969,33.951,33.96,41909.0
2018-07-31 15:15:00,37.77,37.78,37.7,37.72,152042.0,33.96,33.969,33.8971,33.9151,152042.0
2018-07-31 15:20:00,37.71,37.74,37.71,37.74,60440.0,33.9061,33.9331,33.9061,33.9331,60440.0
2018-07-31 15:25:00,37.74,37.78,37.73,37.75,138390.0,33.9331,33.969,33.9241,33.9421,138390.0
2018-07-31 15:30:00,37.75,37.77,37.72,37.77,90260.0,33.9421,33.96,33.9151,33.96,90260.0
2018-07-31 15:35:00,37.76,37.96,37.74,37.85,1017314.0,33.951,34.1309,33.9331,34.032,1017314.0
2018-07-31 15:40:00,37.86,37.88,37.81,37.84,242339.0,34.041,34.0589,33.996,34.023,242339.0
2018-07-31 15:45:00,37.84,37.87,37.75,37.77,209346.0,34.023,34.0499,33.9421,33.96,209346.0
2018-07-31 15:50:00,37.77,37.83,37.76,37.83,230848.0,33.96,34.014,33.951,34.014,230848.0
2018-07-31 15:55:00,37.83,37.95,37.81,37.9,1090516.0,34.014,34.1219,33.996,34.0769,1090516.0
2018-08-01 09:30:00,37.89,37.89,37.61,37.73,289885.0,34.0679,34.0679,33.8162,33.9241,289885.0
2018-08-01 09:35:00,37.72,37.73,37.41,37.43,209040.0,33.9151,33.9241,33.6363,33.6543,209040.0
2018-08-01 09:40:00,37.43,37.44,37.34,37.37,124549.0,33.6543,33.6633,33.5734,33.6004,124549.0
2018-08-01 09:45:00,37.37,37.46,37.32,37.34,170358.0,33.6004,33.6813,33.5554,33.5734,170358.0
2018-08-01 09:50:00,37.34,37.34,37.26,37.27,123934.0,33.5734,33.5734,33.5015,33.5105,123934.0
2018-08-01 09:55:00,37.27,37.39,37.25,37.39,135754.0,33.5105,33.6184,33.4925,33.6184,135754.0
2018-08-01 10:00:00,37.39,37.51,37.35,37.5,130540.0,33.6184,33.7263,33.5824,33.7173,130540.0
2018-08-01 10:05:00,37.5,37.59,37.49,37.53,192970.0,33.7173,33.7982,33.7083,33.7442,192970.0
2018-08-01 10:10:00,37.53,37.6,37.48,37.59,98524.0,33.7442,33.8072,33.6993,33.7982,98524.0
2018-08-01 10:15:00,37.59,37.61,37.51,37.55,56651.0,33.7982,33.8162,33.7263,33.7622,56651.0
2018-08-01 10:20:00,37.56,37.73,37.54,37.69,245118.0,33.7712,33.9241,33.7532,33.8881,245118.0
2018-08-01 10:25:00,37.69,37.74,37.67,37.7,54147.0,33.8881,33.9331,33.8701,33.8971,54147.0
2018-08-01 10:30:00,37.7,37.74,37.64,37.7,63642.0,33.8971,33.9331,33.8431,33.8971,63642.0
2018-08-01 10:35:00,37.7,37.7,37.59,37.61,51406.0,33.8971,33.8971,33.7982,33.8162,51406.0
2018-08-01 10:40:00,37.62,37.62,37.52,37.54,58004.0,33.8252,33.8252,33.7353,33.7532,58004.0
2018-08-01 10:45:00,37.53,37.61,37.51,37.61,101474.0,33.7442,33.8162,33.7263,33.8162,101474.0
2018-08-01 10:50:00,37.61,37.62,37.54,37.58,66585.0,33.8162,33.8252,33.7532,33.7892,66585.0
2018-08-01 10:55:00,37.58,37.59,37.51,37.55,43514.0,33.7892,33.7982,33.7263,33.7622,43514.0
2018-08-01 11:00:00,37.54,37.57,37.51,37.52,64141.0,33.7532,33.7802,33.7263,33.7353,64141.0
2018-08-01 11:05:00,37.51,37.55,37.51,37.52,55716.0,33.7263,33.7622,33.7263,33.7353,55716.0
2018-08-01 11:10:00,37.52,37.52,37.46,37.5,89994.0,33.7353,33.7353,33.6813,33.7173,89994.0
2018-08-01 11:15:00,37.49,37.51,37.41,37.43,121100.0,33.7083,33.7263,33.6363,33.6543,121100.0
2018-08-01 11:20:00,37.43,37.44,37.28,37.28,149016.0,33.6543,33.6633,33.5195,33.5195,149016.0
2018-08-01 11:25:00,37.27,37.31,37.18,37.25,211798.0,33.5105,33.5464,33.4295,33.4925,211798.0
2018-08-01 11:30:00,37.25,37.26,37.21,37.23,97043.0,33.4925,33.5015,33.4565,33.4745,97043.0
2018-08-01 11:35:00,37.24,37.24,37.13,37.16,255544.0,33.4835,33.4835,33.3846,33.4116,255544.0
2018-08-01 11:40:00,37.17,37.22,37.13,37.17,120131.0,33.4206,33.4655,33.3846,33.4206,120131.0
2018-08-01 11:45:00,37.17,37.19,37.13,37.17,104320.0,33.4206,33.4385,33.3846,33.4206,104320.0
2018-08-01 11:50:00,37.16,37.23,37.13,37.13,119209.0,33.4116,33.4745,33.3846,33.3846,119209.0
2018-08-01 11:55:00,37.13,37.17,37.12,37.13,90674.0,33.3846,33.4206,33.3756,33.3846,90674.0
2018-08-01 12:00:00,37.12,37.12,37.0,37.03,208980.0,33.3756,33.3756,33.2677,33.2947,208980.0
2018-08-01 12:05:00,37.02,37.09,37.02,37.09,70243.0,33.2857,33.3486,33.2857,33.3486,70243.0
2018-08-01 12:10:00,37.09,37.15,37.09,37.13,68577.0,33.3486,33.4026,33.3486,33.3846,68577.0
2018-08-01 12:15:00,37.13,37.16,37.11,37.13,53574.0,33.3846,33.4116,33.3666,33.3846,53574.0
2018-08-01 12:20:00,37.13,37.16,37.08,37.09,85675.0,33.3846,33.4116,33.3396,33.3486,85675.0
2018-08-01 12:25:00,37.09,37.09,37.01,37.05,87126.0,33.3486,33.3486,33.2767,33.3127,87126.0
2018-08-01 12:30:00,37.04,37.05,37.0,37.01,58974.0,33.3037,33.3127,33.2677,33.2767,58974.0
2018-08-01 12:35:00,37.01,37.04,37.0,37.01,88072.0,33.2767,33.3037,33.2677,33.2767,88072.0
2018-08-01 12:40:00,37.01,37.02,36.97,37.0,80164.0,33.2767,33.2857,33.2407,33.2677,80164.0
2018-08-01 12:45:00,37.01,37.08,37.0,37.08,48736.0,33.2767,33.3396,33.2677,33.3396,48736.0
2018-08-01 12:50:00,37.08,37.13,37.06,37.09,77752.0,33.3396,33.3846,33.3217,33.3486,77752.0
2018-08-01 12:55:00,37.1,37.11,37.02,37.04,52887.0,33.3576,33.3666,33.2857,33.3037,52887.0
2018-08-01 13:00:00,37.03,37.06,37.02,37.02,54232.0,33.2947,33.3217,33.2857,33.2857,54232.0
2018-08-01 13:05:00,37.03,37.04,37.0,37.0,51557.0,33.2947,33.3037,33.2677,33.2677,51557.0
2018-08-01 13:10:00,37.0,37.06,36.98,37.03,96942.0,33.2677,33.3217,33.2497,33.2947,96942.0
2018-08-01 13:15:00,37.04,37.04,36.97,37.0,80898.0,33.3037,33.3037,33.2407,33.2677,80898.0
2018-08-01 13:20:00,37.0,37.01,36.98,37.01,57758.0,33.2677,33.2767,33.2497,33.2767,57758.0
2018-08-01 13:25:00,37.01,37.02,36.98,36.99,58144.0,33.2767,33.2857,33.2497,33.2587,58144.0
2018-08-01 13:30:00,36.98,37.0,36.96,36.98,53549.0,33.2497,33.2677,33.2317,33.2497,53549.0
2018-08-01 13:35:00,36.99,37.02,36.98,37.01,33361.0,33.2587,33.2857,33.2497,33.2767,33361.0
2018-08-01 13:40:00,37.01,37.03,37.0,37.03,51943.0,33.2767,33.2947,33.2677,33.2947,51943.0
2018-08-01 13:45:00,37.04,37.05,36.98,36.98,76338.0,33.3037,33.3127,33.2497,33.2497,76338.0
2018-08-01 13:50:00,36.98,36.99,36.93,36.95,84692.0,33.2497,33.2587,33.2048,33.2227,84692.0
2018-08-01 13:55:00,36.96,36.96,36.88,36.93,133102.0,33.2317,33.2317,33.1598,33.2048,133102.0
2018-08-01 14:00:00,36.93,37.0,36.91,36.96,64148.0,33.2048,33.2677,33.1868,33.2317,64148.0
2018-08-01 14:05:00,36.96,36.99,36.91,36.97,60165.0,33.2317,33.2587,33.1868,33.2407,60165.0
2018-08-01 14:10:00,36.97,37.0,36.95,36.98,56208.0,33.2407,33.2677,33.2227,33.2497,56208.0
2018-08-01 14:15:00,36.98,37.06,36.97,37.06,103483.0,33.2497,33.3217,33.2407,33.3217,103483.0
2018-08-01 14:20:00,37.06,37.09,37.05,37.05,83049.0,33.3217,33.3486,33.3127,33.3127,83049.0
2018-08-01 14:25:00,37.05,37.06,37.0,37.01,140400.0,33.3127,33.3217,33.2677,33.2767,140400.0
2018-08-01 14:30:00,37.01,37.04,37.0,37.02,73379.0,33.2767,33.3037,33.2677,33.2857,73379.0
2018-08-01 14:35:00,37.02,37.03,37.0,37.02,54095.0,33.2857,33.2947,33.2677,33.2857,54095.0
2018-08-01 14:40:00,37.02,37.03,36.97,36.98,62793.0,33.2857,33.2947,33.2407,33.2497,62793.0
2018-08-01 14:45:00,36.98,37.01,36.97,36.97,51302.0,33.2497,33.2767,33.2407,33.2407,51302.0
2018-08-01 14:50:00,36.98,37.04,36.97,37.04,37480.0,33.2497,33.3037,33.2407,33.3037,37480.0
2018-08-01 14:55:00,37.04,37.08,37.03,37.08,63504.0,33.3037,33.3396,33.2947,33.3396,63504.0
2018-08-01 15:00:00,37.08,37.11,37.07,37.08,75977.0,33.3396,33.3666,33.3306,33.3396,75977.0
2018-08-01 15:05:00,37.09,37.14,37.08,37.14,51142.0,33.3486,33.3936,33.3396,33.3936,51142.0
2018-08-01 15:10:00,37.14,37.15,37.12,37.15,45935.0,33.3936,33.4026,33.3756,33.4026,45935.0
2018-08-01 15:15:00,37.15,37.16,37.12,37.12,44549.0,33.4026,33.4116,33.3756,33.3756,44549.0
2018-08-01 15:20:00,37.12,37.15,37.12,37.14,62913.0,33.3756,33.4026,33.3756,33.3936,62913.0
2018-08-01 15:25:00,37.14,37.14,37.12,37.14,37989.0,33.3936,33.3936,33.3756,33.3936,37989.0
2018-08-01 15:30:00,37.14,37.19,37.13,37.17,98978.0,33.3936,33.4385,33.3846,33.4206,98978.0
2018-08-01 15:35:00,37.16,37.18,36.95,37.13,671025.0,33.4116,33.4295,33.2227,33.3846,671025.0
2018-08-01 15:40:00,37.13,37.2,37.09,37.19,207759.0,33.3846,33.4475,33.3486,33.4385,207759.0
2018-08-01 15:45:00,37.19,37.23,37.14,37.15,145179.0,33.4385,33.4745,33.3936,33.4026,145179.0
2018-08-01 15:50:00,37.14,37.17,37.11,37.11,170185.0,33.3936,33.4206,33.3666,33.3666,170185.0
2018-08-01 15:55:00,37.11,37.16,37.1,37.13,355976.0,33.3666,33.4116,33.3576,33.3846,355976.0
2018-08-02 09:30:00,37.0,37.01,36.78,36.78,239858.0,33.2677,33.2767,33.0699,33.0699,239858.0
2018-08-02 09:35:00,36.78,36.81,36.58,36.66,187031.0,33.0699,33.0969,32.8901,32.962,187031.0
2018-08-02 09:40:00,36.66,36.89,36.64,36.8,118301.0,32.962,33.1688,32.944,33.0879,118301.0
2018-08-02 09:45:00,36.8,36.87,36.71,36.87,67549.0,33.0879,33.1508,33.007,33.1508,67549.0
2018-08-02 09:50:00,36.88,36.97,36.87,36.91,109853.0,33.1598,33.2407,33.1508,33.1868,109853.0
2018-08-02 09:55:00,36.91,36.92,36.8,36.92,66693.0,33.1868,33.1958,33.0879,33.1958,66693.0
2018-08-02 10:00:00,36.92,37.0,36.89,36.94,106678.0,33.1958,33.2677,33.1688,33.2138,106678.0
2018-08-02 10:05:00,36.94,37.02,36.92,36.93,64862.0,33.2138,33.2857,33.1958,33.2048,64862.0
2018-08-02 10:10:00,36.93,36.97,36.9,36.94,71742.0,33.2048,33.2407,33.1778,33.2138,71742.0
2018-08-02 10:15:00,36.94,36.96,36.9,36.91,58700.0,33.2138,33.2317,33.1778,33.1868,58700.0
2018-08-02 10:20:00,36.92,37.01,36.9,36.97,123583.0,33.1958,33.2767,33.1778,33.2407,123583.0
2018-08-02 10:25:00,36.97,37.05,36.97,37.01,226167.0,33.2407,33.3127,33.2407,33.2767,226167.0
2018-08-02 10:30:00,37.0,37.0,36.88,36.91,79034.0,33.2677,33.2677,33.1598,33.1868,79034.0
2018-08-02 10:35:00,36.9,36.97,36.88,36.95,97809.0,33.1778,33.2407,33.1598,33.2227,97809.0
2018-08-02 10:40:00,36.95,36.97,36.86,36.87,62618.0,33.2227,33.2407,33.1418,33.1508,62618.0
2018-08-02 10:45:00,36.86,36.88,36.65,36.66,160218.0,33.1418,33.1598,32.953,32.962,160218.0
2018-08-02 10:50:00,36.66,36.73,36.64,36.68,114619.0,32.962,33.0249,32.944,32.98,114619.0
2018-08-02 10:55:00,36.68,36.75,36.67,36.75,99843.0,32.98,33.0429,32.971,33.0429,99843.0
2018-08-02 11:00:00,36.75,36.81,36.74,36.76,80416.0,33.0429,33.0969,33.0339,33.0519,80416.0
2018-08-02 11:05:00,36.76,36.78,36.71,36.71,151124.0,33.0519,33.0699,33.007,33.007,151124.0
2018-08-02 11:10:00,36.72,36.72,36.65,36.65,195399.0,33.016,33.016,32.953,32.953,195399.0
2018-08-02 11:15:00,36.66,36.66,36.62,36.63,250455.0,32.962,32.962,32.926,32.935,250455.0
2018-08-02 11:20:00,36.62,36.64,36.55,36.57,301866.0,32.926,32.944,32.8631,32.8811,301866.0
2018-08-02 11:25:00,36.57,36.57,36.51,36.52,191178.0,32.8811,32.8811,32.8271,32.8361,191178.0
2018-08-02 11:30:00,36.52,36.54,36.51,36.54,139794.0,32.8361,32.8541,32.8271,32.8541,139794.0
2018-08-02 11:35:00,36.53,36.56,36.45,36.45,385753.0,32.8451,32.8721,32.7732,32.7732,385753.0
2018-08-02 11:40:00,36.45,36.47,36.37,36.39,305537.0,32.7732,32.7912,32.7013,32.7192,305537.0
2018-08-02 11:45:00,36.39,36.49,36.38,36.47,174847.0,32.7192,32.8092,32.7102,32.7912,174847.0
2018-08-02 11:50:00,36.46,36.53,36.45,36.5,102014.0,32.7822,32.8451,32.7732,32.8181,102014.0
2018-08-02 11:55:00,36.51,36.51,36.46,36.48,84070.0,32.8271,32.8271,32.7822,32.8002,84070.0
2018-08-02 12:00:00,36.48,36.49,36.44,36.47,76739.0,32.8002,32.8092,32.7642,32.7912,76739.0
2018-08-02 12:05:00,36.47,36.49,36.4,36.41,164883.0,32.7912,32.8092,32.7282,32.7372,164883.0
2018-08-02 12:10:00,36.41,36.42,36.34,36.38,149784.0,32.7372,32.7462,32.6743,32.7102,149784.0
2018-08-02 12:15:00,36.39,36.41,36.36,36.4,59992.0,32.7192,32.7372,32.6923,32.7282,59992.0
2018-08-02 12:20:00,36.4,36.48,36.4,36.44,138295.0,32.7282,32.8002,32.7282,32.7642,138295.0
2018-08-02 12:25:00,36.45,36.51,36.43,36.47,163752.0,32.7732,32.8271,32.7552,32.7912,163752.0
2018-08-02 12:30:00,36.47,36.49,36.45,36.48,228292.0,32.7912,32.8092,32.7732,32.8002,228292.0
2018-08-02 12:35:00,36.48,36.57,36.48,36.57,189746.0,32.8002,32.8811,32.8002,32.8811,189746.0
2018-08-02 12:40:00,36.57,36.64,36.55,36.61,118763.0,32.8811,32.944,32.8631,32.917,118763.0
2018-08-02 12:45:00,36.61,36.66,36.6,36.65,144172.0,32.917,32.962,32.9081,32.953,144172.0
2018-08-02 12:50:00,36.65,36.65,36.56,36.59,99441.0,32.953,32.953,32.8721,32.8991,99441.0
2018-08-02 12:55:00,36.59,36.6,36.54,36.55,87063.0,32.8991,32.9081,32.8541,32.8631,87063.0
2018-08-02 13:00:00,36.55,36.57,36.54,36.54,90206.0,32.8631,32.8811,32.8541,32.8541,90206.0
2018-08-02 13:05:00,36.54,36.54,36.44,36.49,120115.0,32.8541,32.8541,32.7642,32.8092,120115.0
2018-08-02 13:10:00,36.5,36.53,36.47,36.5,142173.0,32.8181,32.8451,32.7912,32.8181,142173.0
2018-08-02 13:15:00,36.51,36.61,36.5,36.59,104332.0,32.8271,32.917,32.8181,32.8991,104332.0
2018-08-02 13:20:00,36.59,36.62,36.56,36.57,48987.0,32.8991,32.926,32.8721,32.8811,48987.0
2018-08-02 13:25:00,36.57,36.63,36.57,36.61,121296.0,32.8811,32.935,32.8811,32.917,121296.0
2018-08-02 13:30:00,36.61,36.66,36.6,36.66,110777.0,32.917,32.962,32.9081,32.962,110777.0
2018-08-02 13:35:00,36.65,36.71,36.64,36.66,138888.0,32.953,33.007,32.944,32.962,138888.0
2018-08-02 13:40:00,36.66,36.67,36.65,36.66,56830.0,32.962,32.971,32.953,32.962,56830.0
2018-08-02 13:45:00,36.66,36.7,36.66,36.68,60801.0,32.962,32.998,32.962,32.98,60801.0
2018-08-02 13:50:00,36.67,36.68,36.62,36.64,96883.0,32.971,32.98,32.926,32.944,96883.0
2018-08-02 13:55:00,36.63,36.65,36.62,36.63,65300.0,32.935,32.953,32.926,32.935,65300.0
2018-08-02 14:00:00,36.63,36.67,36.61,36.63,100914.0,32.935,32.971,32.917,32.935,100914.0
2018-08-02 14:05:00,36.64,36.65,36.61,36.65,99190.0,32.944,32.953,32.917,32.953,99190.0
2018-08-02 14:10:00,36.65,36.67,36.63,36.64,72388.0,32.953,32.971,32.935,32.944,72388.0
2018-08-02 14:15:00,36.65,36.65,36.58,36.63,170948.0,32.953,32.953,32.8901,32.935,170948.0
2018-08-02 14:20:00,36.62,36.64,36.57,36.58,86792.0,32.926,32.944,32.8811,32.8901,86792.0
2018-08-02 14:25:00,36.57,36.64,36.56,36.64,115528.0,32.8811,32.944,32.8721,32.944,115528.0
2018-08-02 14:30:00,36.63,36.67,36.62,36.66,76290.0,32.935,32.971,32.926,32.962,76290.0
2018-08-02 14:35:00,36.66,36.68,36.64,36.64,52353.0,32.962,32.98,32.944,32.944,52353.0
2018-08-02 14:40:00,36.65,36.68,36.63,36.64,126352.0,32.953,32.98,32.935,32.944,126352.0
2018-08-02 14:45:00,36.65,36.65,36.62,36.63,62234.0,32.953,32.953,32.926,32.935,62234.0
2018-08-02 14:50:00,36.63,36.68,36.62,36.68,106288.0,32.935,32.98,32.926,32.98,106288.0
2018-08-02 14:55:00,36.68,36.68,36.63,36.66,92303.0,32.98,32.98,32.935,32.962,92303.0
2018-08-02 15:00:00,36.65,36.66,36.64,36.66,123907.0,32.953,32.962,32.944,32.962,123907.0
2018-08-02 15:05:00,36.66,36.67,36.61,36.62,120213.0,32.962,32.971,32.917,32.926,120213.0
2018-08-02 15:10:00,36.62,36.65,36.59,36.64,114826.0,32.926,32.953,32.8991,32.944,114826.0
2018-08-02 15:15:00,36.64,36.65,36.63,36.65,102801.0,32.944,32.953,32.935,32.953,102801.0
2018-08-02 15:20:00,36.65,36.67,36.62,36.66,164995.0,32.953,32.971,32.926,32.962,164995.0
2018-08-02 15:25:00,36.67,36.68,36.65,36.68,136783.0,32.971,32.98,32.953,32.98,136783.0
2018-08-02 15:30:00,36.68,36.7,36.65,36.7,122528.0,32.98,32.998,32.953,32.998,122528.0
2018-08-02 15:35:00,36.7,36.71,36.67,36.68,121717.0,32.998,33.007,32.971,32.98,121717.0
2018-08-02 15:40:00,36.67,36.69,36.67,36.68,169366.0,32.971,32.989,32.971,32.98,169366.0
2018-08-02 15:45:00,36.68,36.72,36.67,36.72,353728.0,32.98,33.016,32.971,33.016,353728.0
2018-08-02 15:50:00,36.72,36.72,36.66,36.68,351174.0,33.016,33.016,32.962,32.98,351174.0
2018-08-02 15:55:00,36.68,36.7,36.62,36.63,923588.0,32.98,32.998,32.926,32.935,923588.0
2018-08-03 09:30:00,36.65,36.87,36.65,36.84,195387.0,32.953,33.1508,32.953,33.1238,195387.0
2018-08-03 09:35:00,36.84,36.98,36.8,36.95,161609.0,33.1238,33.2497,33.0879,33.2227,161609.0
2018-08-03 09:40:00,36.94,37.01,36.92,37.01,149181.0,33.2138,33.2767,33.1958,33.2767,149181.0
2018-08-03 09:45:00,37.01,37.12,36.99,37.07,121122.0,33.2767,33.3756,33.2587,33.3306,121122.0
2018-08-03 09:50:00,37.07,37.08,36.99,37.05,121775.0,33.3306,33.3396,33.2587,33.3127,121775.0
2018-08-03 09:55:00,37.06,37.11,36.98,37.06,91151.0,33.3217,33.3666,33.2497,33.3217,91151.0
2018-08-03 10:00:00,37.06,37.11,37.03,37.11,83739.0,33.3217,33.3666,33.2947,33.3666,83739.0
2018-08-03 10:05:00,37.1,37.15,37.09,37.11,87706.0,33.3576,33.4026,33.3486,33.3666,87706.0
2018-08-03 10:10:00,37.11,37.12,37.06,37.09,88205.0,33.3666,33.3756,33.3217,33.3486,88205.0
2018-08-03 10:15:00,37.1,37.19,37.09,37.17,79212.0,33.3576,33.4385,33.3486,33.4206,79212.0
2018-08-03 10:20:00,37.17,37.22,37.17,37.18,99314.0,33.4206,33.4655,33.4206,33.4295,99314.0
2018-08-03 10:25:00,37.18,37.31,37.17,37.29,160131.0,33.4295,33.5464,33.4206,33.5285,160131.0
2018-08-03 10:30:00,37.28,37.29,37.19,37.22,148424.0,33.5195,33.5285,33.4385,33.4655,148424.0
2018-08-03 10:35:00,37.23,37.23,37.13,37.14,97816.0,33.4745,33.4745,33.3846,33.3936,97816.0
2018-08-03 10:40:00,37.15,37.19,37.14,37.16,68495.0,33.4026,33.4385,33.3936,33.4116,68495.0
2018-08-03 10:45:00,37.16,37.17,37.1,37.14,74852.0,33.4116,33.4206,33.3576,33.3936,74852.0
2018-08-03 10:50:00,37.14,37.15,37.05,37.07,134737.0,33.3936,33.4026,33.3127,33.3306,134737.0
2018-08-03 10:55:00,37.08,37.11,37.06,37.11,55351.0,33.3396,33.3666,33.3217,33.3666,55351.0
2018-08-03 11:00:00,37.11,37.14,37.1,37.13,76174.0,33.3666,33.3936,33.3576,33.3846,76174.0
2018-08-03 11:05:00,37.13,37.22,37.12,37.19,76942.0,33.3846,33.4655,33.3756,33.4385,76942.0
2018-08-03 11:10:00,37.19,37.23,37.18,37.23,60903.0,33.4385,33.4745,33.4295,33.4745,60903.0
2018-08-03 11:15:00,37.23,37.23,37.11,37.14,95359.0,33.4745,33.4745,33.3666,33.3936,95359.0
2018-08-03 11:20:00,37.14,37.19,37.13,37.16,47513.0,33.3936,33.4385,33.3846,33.4116,47513.0
2018-08-03 11:25:00,37.15,37.19,37.12,37.19,71358.0,33.4026,33.4385,33.3756,33.4385,71358.0
2018-08-03 11:30:00,37.19,37.27,37.18,37.27,108959.0,33.4385,33.5105,33.4295,33.5105,108959.0
2018-08-03 11:35:00,37.27,37.28,37.21,37.21,97372.0,33.5105,33.5195,33.4565,33.4565,97372.0
2018-08-03 11:40:00,37.21,37.24,37.2,37.23,66177.0,33.4565,33.4835,33.4475,33.4745,66177.0
2018-08-03 11:45:00,37.24,37.3,37.23,37.3,81428.0,33.4835,33.5374,33.4745,33.5374,81428.0
2018-08-03 11:50:00,37.3,37.32,37.29,37.3,78587.0,33.5374,33.5554,33.5285,33.5374,78587.0
2018-08-03 11:55:00,37.3,37.3,37.24,37.26,100520.0,33.5374,33.5374,33.4835,33.5015,100520.0
2018-08-03 12:00:00,37.26,37.27,37.24,37.26,49074.0,33.5015,33.5105,33.4835,33.5015,49074.0
2018-08-03 12:05:00,37.27,37.32,37.26,37.3,96532.0,33.5105,33.5554,33.5015,33.5374,96532.0
2018-08-03 12:10:00,37.31,37.34,37.3,37.34,42688.0,33.5464,33.5734,33.5374,33.5734,42688.0
2018-08-03 12:15:00,37.34,37.42,37.33,37.42,119371.0,33.5734,33.6453,33.5644,33.6453,119371.0
2018-08-03 12:20:00,37.42,37.46,37.41,37.46,64787.0,33.6453,33.6813,33.6363,33.6813,64787.0
2018-08-03 12:25:00,37.46,37.47,37.42,37.42,122488.0,33.6813,33.6903,33.6453,33.6453,122488.0
2018-08-03 12:30:00,37.42,37.43,37.36,37.36,46407.0,33.6453,33.6543,33.5914,33.5914,46407.0
2018-08-03 12:35:00,37.37,37.41,37.35,37.41,52410.0,33.6004,33.6363,33.5824,33.6363,52410.0
2018-08-03 12:40:00,37.41,37.44,37.4,37.44,39227.0,33.6363,33.6633,33.6274,33.6633,39227.0
2018-08-03 12:45:00,37.44,37.45,37.42,37.45,49416.0,33.6633,33.6723,33.6453,33.6723,49416.0
2018-08-03 12:50:00,37.45,37.5,37.45,37.5,78500.0,33.6723,33.7173,33.6723,33.7173,78500.0
2018-08-03 12:55:00,37.49,37.53,37.49,37.5,82472.0,33.7083,33.7442,33.7083,33.7173,82472.0
2018-08-03 13:00:00,37.5,37.52,37.49,37.5,114567.0,33.7173,33.7353,33.7083,33.7173,114567.0
2018-08-03 13:05:00,37.5,37.57,37.49,37.55,100347.0,33.7173,33.7802,33.7083,33.7622,100347.0
2018-08-03 13:10:00,37.54,37.59,37.54,37.59,63206.0,33.7532,33.7982,33.7532,33.7982,63206.0
2018-08-03 13:15:00,37.59,37.59,37.57,37.58,40891.0,33.7982,33.7982,33.7802,33.7892,40891.0
2018-08-03 13:20:00,37.58,37.59,37.56,37.58,28185.0,33.7892,33.7982,33.7712,33.7892,28185.0
2018-08-03 13:25:00,37.57,37.58,37.53,37.54,32179.0,33.7802,33.7892,33.7442,33.7532,32179.0
2018-08-03 13:30:00,37.53,37.54,37.49,37.5,42272.0,33.7442,33.7532,33.7083,33.7173,42272.0
2018-08-03 13:35:00,37.5,37.52,37.49,37.51,57140.0,33.7173,33.7353,33.7083,33.7263,57140.0
2018-08-03 13:40:00,37.5,37.53,37.5,37.53,18526.0,33.7173,33.7442,33.7173,33.7442,18526.0
2018-08-03 13:45:00,37.52,37.61,37.52,37.59,405707.0,33.7353,33.8162,33.7353,33.7982,405707.0
2018-08-03 13:50:00,37.6,37.64,37.59,37.64,80256.0,33.8072,33.8431,33.7982,33.8431,80256.0
2018-08-03 13:55:00,37.64,37.65,37.62,37.63,65143.0,33.8431,33.8521,33.8252,33.8342,65143.0
2018-08-03 14:00:00,37.63,37.65,37.63,37.65,61622.0,33.8342,33.8521,33.8342,33.8521,61622.0
2018-08-03 14:05:00,37.65,37.67,37.63,37.65,44200.0,33.8521,33.8701,33.8342,33.8521,44200.0
2018-08-03 14:10:00,37.65,37.66,37.64,37.64,24295.0,33.8521,33.8611,33.8431,33.8431,24295.0
2018-08-03 14:15:00,37.64,37.66,37.63,37.64,40437.0,33.8431,33.8611,33.8342,33.8431,40437.0
2018-08-03 14:20:00,37.64,37.67,37.63,37.67,37782.0,33.8431,33.8701,33.8342,33.8701,37782.0
2018-08-03 14:25:00,37.66,37.67,37.63,37.65,53946.0,33.8611,33.8701,33.8342,33.8521,53946.0
2018-08-03 14:30:00,37.64,37.68,37.64,37.65,60480.0,33.8431,33.8791,33.8431,33.8521,60480.0
2018-08-03 14:35:00,37.65,37.67,37.64,37.66,33188.0,33.8521,33.8701,33.8431,33.8611,33188.0
2018-08-03 14:40:00,37.66,37.67,37.61,37.63,125819.0,33.8611,33.8701,33.8162,33.8342,125819.0
2018-08-03 14:45:00,37.63,37.66,37.63,37.66,69955.0,33.8342,33.8611,33.8342,33.8611,69955.0
2018-08-03 14:50:00,37.66,37.67,37.65,37.66,30803.0,33.8611,33.8701,33.8521,33.8611,30803.0
2018-08-03 14:55:00,37.66,37.67,37.66,37.66,67618.0,33.8611,33.8701,33.8611,33.8611,67618.0
2018-08-03 15:00:00,37.67,37.68,37.66,37.68,189401.0,33.8701,33.8791,33.8611,33.8791,189401.0
2018-08-03 15:05:00,37.68,37.69,37.67,37.68,58375.0,33.8791,33.8881,33.8701,33.8791,58375.0
2018-08-03 15:10:00,37.69,37.73,37.68,37.7,112196.0,33.8881,33.9241,33.8791,33.8971,112196.0
2018-08-03 15:15:00,37.7,37.72,37.7,37.72,38492.0,33.8971,33.9151,33.8971,33.9151,38492.0
2018-08-03 15:20:00,37.72,37.72,37.71,37.72,34881.0,33.9151,33.9151,33.9061,33.9151,34881.0
2018-08-03 15:25:00,37.72,37.73,37.69,37.69,90637.0,33.9151,33.9241,33.8881,33.8881,90637.0
2018-08-03 15:30:00,37.69,37.7,37.67,37.7,112290.0,33.8881,33.8971,33.8701,33.8971,112290.0
2018-08-03 15:35:00,37.7,37.72,37.68,37.72,156862.0,33.8971,33.9151,33.8791,33.9151,156862.0
2018-08-03 15:40:00,37.72,37.75,37.71,37.73,248915.0,33.9151,33.9421,33.9061,33.9241,248915.0
2018-08-03 15:45:00,37.73,37.74,37.7,37.73,218565.0,33.9241,33.9331,33.8971,33.9241,218565.0
2018-08-03 15:50:00,37.74,37.75,37.73,37.73,302679.0,33.9331,33.9421,33.9241,33.9241,302679.0
2018-08-03 15:55:00,37.73,37.77,37.73,37.74,587784.0,33.9241,33.96,33.9241,33.9331,587784.0
2018-08-06 09:30:00,37.57,37.6,37.35,37.47,174556.0,33.7802,33.8072,33.5824,33.6903,174556.0
2018-08-06 09:35:00,37.47,37.54,37.4,37.54,148522.0,33.6903,33.7532,33.6274,33.7532,148522.0
2018-08-06 09:40:00,37.54,37.56,37.47,37.53,76837.0,33.7532,33.7712,33.6903,33.7442,76837.0
2018-08-06 09:45:00,37.53,37.64,37.52,37.55,98433.0,33.7442,33.8431,33.7353,33.7622,98433.0
2018-08-06 09:50:00,37.55,37.56,37.38,37.48,105690.0,33.7622,33.7712,33.6094,33.6993,105690.0
2018-08-06 09:55:00,37.48,37.58,37.48,37.52,92492.0,33.6993,33.7892,33.6993,33.7353,92492.0
2018-08-06 10:00:00,37.52,37.55,37.46,37.48,55448.0,33.7353,33.7622,33.6813,33.6993,55448.0
2018-08-06 10:05:00,37.48,37.61,37.47,37.59,122228.0,33.6993,33.8162,33.6903,33.7982,122228.0
2018-08-06 10:10:00,37.59,37.64,37.55,37.63,84612.0,33.7982,33.8431,33.7622,33.8342,84612.0
2018-08-06 10:15:00,37.62,37.67,37.54,37.67,73934.0,33.8252,33.8701,33.7532,33.8701,73934.0
2018-08-06 10:20:00,37.66,37.66,37.56,37.57,69002.0,33.8611,33.8611,33.7712,33.7802,69002.0
2018-08-06 10:25:00,37.57,37.59,37.5,37.54,36266.0,33.7802,33.7982,33.7173,33.7532,36266.0
2018-08-06 10:30:00,37.54,37.64,37.53,37.62,70920.0,33.7532,33.8431,33.7442,33.8252,70920.0
2018-08-06 10:35:00,37.62,37.68,37.61,37.65,45585.0,33.8252,33.8791,33.8162,33.8521,45585.0
2018-08-06 10:40:00,37.65,37.68,37.62,37.63,41403.0,33.8521,33.8791,33.8252,33.8342,41403.0
2018-08-06 10:45:00,37.63,37.68,37.63,37.65,49458.0,33.8342,33.8791,33.8342,33.8521,49458.0
2018-08-06 10:50:00,37.65,37.66,37.58,37.64,61319.0,33.8521,33.8611,33.7892,33.8431,61319.0
2018-08-06 10:55:00,37.62,37.62,37.59,37.62,33225.0,33.8252,33.8252,33.7982,33.8252,33225.0
2018-08-06 11:00:00,37.61,37.65,37.58,37.62,49502.0,33.8162,33.8521,33.7892,33.8252,49502.0
2018-08-06 11:05:00,37.62,37.62,37.57,37.59,48643.0,33.8252,33.8252,33.7802,33.7982,48643.0
2018-08-06 11:10:00,37.6,37.6,37.53,37.54,52311.0,33.8072,33.8072,33.7442,33.7532,52311.0
2018-08-06 11:15:00,37.54,37.56,37.53,37.56,55861.0,33.7532,33.7712,33.7442,33.7712,55861.0
2018-08-06 11:20:00,37.55,37.59,37.54,37.57,34718.0,33.7622,33.7982,33.7532,33.7802,34718.0
2018-08-06 11:25:00,37.57,37.63,37.56,37.61,45841.0,33.7802,33.8342,33.7712,33.8162,45841.0
2018-08-06 11:30:00,37.62,37.62,37.53,37.55,34546.0,33.8252,33.8252,33.7442,33.7622,34546.0
2018-08-06 11:35:00,37.55,37.56,37.52,37.52,31525.0,33.7622,33.7712,33.7353,33.7353,31525.0
2018-08-06 11:40:00,37.53,37.56,37.5,37.51,39902.0,33.7442,33.7712,33.7173,33.7263,39902.0
2018-08-06 11:45:00,37.51,37.53,37.5,37.52,39139.0,33.7263,33.7442,33.7173,33.7353,39139.0
2018-08-06 11:50:00,37.52,37.53,37.51,37.52,21583.0,33.7353,33.7442,33.7263,33.7353,21583.0
2018-08-06 11:55:00,37.52,37.57,37.52,37.55,35523.0,33.7353,33.7802,33.7353,33.7622,35523.0
2018-08-06 12:00:00,37.55,37.59,37.55,37.59,17260.0,33.7622,33.7982,33.7622,33.7982,17260.0
2018-08-06 12:05:00,37.58,37.61,37.58,37.59,38946.0,33.7892,33.8162,33.7892,33.7982,38946.0
2018-08-06 12:10:00,37.59,37.64,37.56,37.62,52271.0,33.7982,33.8431,33.7712,33.8252,52271.0
2018-08-06 12:15:00,37.61,37.63,37.6,37.62,28206.0,33.8162,33.8342,33.8072,33.8252,28206.0
2018-08-06 12:20:00,37.63,37.63,37.57,37.58,22279.0,33.8342,33.8342,33.7802,33.7892,22279.0
2018-08-06 12:25:00,37.58,37.61,37.57,37.59,23283.0,33.7892,33.8162,33.7802,33.7982,23283.0
2018-08-06 12:30:00,37.59,37.61,37.58,37.58,14691.0,33.7982,33.8162,33.7892,33.7892,14691.0
2018-08-06 12:35:00,37.58,37.63,37.58,37.63,20793.0,33.7892,33.8342,33.7892,33.8342,20793.0
2018-08-06 12:40:00,37.63,37.67,37.62,37.65,38761.0,33.8342,33.8701,33.8252,33.8521,38761.0
2018-08-06 12:45:00,37.65,37.66,37.63,37.64,25430.0,33.8521,33.8611,33.8342,33.8431,25430.0
2018-08-06 12:50:00,37.63,37.63,37.61,37.62,20017.0,33.8342,33.8342,33.8162,33.8252,20017.0
2018-08-06 12:55:00,37.62,37.68,37.62,37.65,37666.0,33.8252,33.8791,33.8252,33.8521,37666.0
2018-08-06 13:00:00,37.65,37.69,37.65,37.66,21154.0,33.8521,33.8881,33.8521,33.8611,21154.0
2018-08-06 13:05:00,37.66,37.68,37.64,37.67,38475.0,33.8611,33.8791,33.8431,33.8701,38475.0
2018-08-06 13:10:00,37.67,37.68,37.65,37.65,24439.0,33.8701,33.8791,33.8521,33.8521,24439.0
2018-08-06 13:15:00,37.65,37.67,37.63,37.64,54601.0,33.8521,33.8701,33.8342,33.8431,54601.0
2018-08-06 13:20:00,37.64,37.65,37.63,37.63,31397.0,33.8431,33.8521,33.8342,33.8342,31397.0
2018-08-06 13:25:00,37.64,37.64,37.6,37.62,22064.0,33.8431,33.8431,33.8072,33.8252,22064.0
2018-08-06 13:30:00,37.61,37.62,37.57,37.59,32875.0,33.8162,33.8252,33.7802,33.7982,32875.0
2018-08-06 13:35:00,37.59,37.63,37.58,37.62,37795.0,33.7982,33.8342,33.7892,33.8252,37795.0
2018-08-06 13:40:00,37.63,37.63,37.59,37.59,25616.0,33.8342,33.8342,33.7982,33.7982,25616.0
2018-08-06 13:45:00,37.59,37.62,37.58,37.62,22720.0,33.7982,33.8252,33.7892,33.8252,22720.0
2018-08-06 13:50:00,37.62,37.62,37.58,37.6,28909.0,33.8252,33.8252,33.7892,33.8072,28909.0
2018-08-06 13:55:00,37.59,37.61,37.58,37.59,19231.0,33.7982,33.8162,33.7892,33.7982,19231.0
2018-08-06 14:00:00,37.59,37.62,37.57,37.58,42413.0,33.7982,33.8252,33.7802,33.7892,42413.0
2018-08-06 14:05:00,37.58,37.6,37.58,37.58,25730.0,33.7892,33.8072,33.7892,33.7892,25730.0
2018-08-06 14:10:00,37.59,37.61,37.58,37.61,17950.0,33.7982,33.8162,33.7892,33.8162,17950.0
2018-08-06 14:15:00,37.62,37.64,37.6,37.63,16339.0,33.8252,33.8431,33.8072,33.8342,16339.0
2018-08-06 14:20:00,37.63,37.66,37.62,37.65,25129.0,33.8342,33.8611,33.8252,33.8521,25129.0
2018-08-06 14:25:00,37.65,37.67,37.63,37.65,26249.0,33.8521,33.8701,33.8342,33.8521,26249.0
2018-08-06 14:30:00,37.64,37.65,37.63,37.64,16127.0,33.8431,33.8521,33.8342,33.8431,16127.0
2018-08-06 14:35:00,37.64,37.65,37.62,37.65,25381.0,33.8431,33.8521,33.8252,33.8521,25381.0
2018-08-06 14:40:00,37.65,37.68,37.64,37.67,25522.0,33.8521,33.8791,33.8431,33.8701,25522.0
2018-08-06 14:45:00,37.66,37.67,37.65,37.66,17752.0,33.8611,33.8701,33.8521,33.8611,17752.0
2018-08-06 14:50:00,37.65,37.67,37.64,37.66,43619.0,33.8521,33.8701,33.8431,33.8611,43619.0
2018-08-06 14:55:00,37.65,37.66,37.62,37.63,50363.0,33.8521,33.8611,33.8252,33.8342,50363.0
2018-08-06 15:00:00,37.62,37.65,37.61,37.61,58491.0,33.8252,33.8521,33.8162,33.8162,58491.0
2018-08-06 15:05:00,37.61,37.62,37.57,37.58,66568.0,33.8162,33.8252,33.7802,33.7892,66568.0
2018-08-06 15:10:00,37.58,37.6,37.57,37.59,25665.0,33.7892,33.8072,33.7802,33.7982,25665.0
2018-08-06 15:15:00,37.6,37.6,37.59,37.59,34368.0,33.8072,33.8072,33.7982,33.7982,34368.0
2018-08-06 15:20:00,37.59,37.6,37.55,37.57,55936.0,33.7982,33.8072,33.7622,33.7802,55936.0
2018-08-06 15:25:00,37.57,37.57,37.54,37.56,52536.0,33.7802,33.7802,33.7532,33.7712,52536.0
2018-08-06 15:30:00,37.55,37.58,37.54,37.58,82007.0,33.7622,33.7892,33.7532,33.7892,82007.0
2018-08-06 15:35:00,37.58,37.58,37.55,37.55,57733.0,33.7892,33.7892,33.7622,33.7622,57733.0
2018-08-06 15:40:00,37.55,37.57,37.54,37.57,90545.0,33.7622,33.7802,33.7532,33.7802,90545.0
2018-08-06 15:45:00,37.57,37.58,37.54,37.57,123673.0,33.7802,33.7892,33.7532,33.7802,123673.0
2018-08-06 15:50:00,37.57,37.57,37.54,37.57,159412.0,33.7802,33.7802,33.7532,33.7802,159412.0
2018-08-06 15:55:00,37.57,37.61,37.56,37.6,358089.0,33.7802,33.8162,33.7712,33.8072,358089.0
2018-08-07 09:30:00,37.7,37.79,37.66,37.7,275742.0,33.8971,33.978,33.8611,33.8971,275742.0
2018-08-07 09:35:00,37.71,37.81,37.69,37.8,101438.0,33.9061,33.996,33.8881,33.987,101438.0
2018-08-07 09:40:00,37.8,37.86,37.77,37.85,77037.0,33.987,34.041,33.96,34.032,77037.0
2018-08-07 09:45:00,37.86,37.87,37.74,37.78,76399.0,34.041,34.0499,33.9331,33.969,76399.0
2018-08-07 09:50:00,37.78,37.79,37.71,37.74,51969.0,33.969,33.978,33.9061,33.9331,51969.0
2018-08-07 09:55:00,37.74,37.74,37.68,37.68,63896.0,33.9331,33.9331,33.8791,33.8791,63896.0
2018-08-07 10:00:00,37.68,37.68,37.64,37.65,61673.0,33.8791,33.8791,33.8431,33.8521,61673.0
2018-08-07 10:05:00,37.66,37.68,37.63,37.67,67110.0,33.8611,33.8791,33.8342,33.8701,67110.0
2018-08-07 10:10:00,37.67,37.74,37.67,37.69,54315.0,33.8701,33.9331,33.8701,33.8881,54315.0
2018-08-07 10:15:00,37.69,37.72,37.66,37.66,64677.0,33.8881,33.9151,33.8611,33.8611,64677.0
2018-08-07 10:20:00,37.66,37.7,37.65,37.66,117617.0,33.8611,33.8971,33.8521,33.8611,117617.0
2018-08-07 10:25:00,37.67,37.7,37.66,37.69,48856.0,33.8701,33.8971,33.8611,33.8881,48856.0
2018-08-07 10:30:00,37.68,37.75,37.68,37.7,68380.0,33.8791,33.9421,33.8791,33.8971,68380.0
2018-08-07 10:35:00,37.69,37.74,37.67,37.73,79149.0,33.8881,33.9331,33.8701,33.9241,79149.0
2018-08-07 10:40:00,37.73,37.78,37.73,37.76,49916.0,33.9241,33.969,33.9241,33.951,49916.0
2018-08-07 10:45:00,37.77,37.8,37.76,37.8,62594.0,33.96,33.987,33.951,33.987,62594.0
2018-08-07 10:50:00,37.8,37.83,37.79,37.8,44406.0,33.987,34.014,33.978,33.987,44406.0
2018-08-07 10:55:00,37.79,37.8,37.72,37.74,32564.0,33.978,33.987,33.9151,33.9331,32564.0
2018-08-07 11:00:00,37.74,37.76,37.67,37.67,78625.0,33.9331,33.951,33.8701,33.8701,78625.0
2018-08-07 11:05:00,37.67,37.7,37.66,37.69,55784.0,33.8701,33.8971,33.8611,33.8881,55784.0
2018-08-07 11:10:00,37.7,37.77,37.69,37.75,65667.0,33.8971,33.96,33.8881,33.9421,65667.0
2018-08-07 11:15:00,37.76,37.76,37.7,37.72,57362.0,33.951,33.951,33.8971,33.9151,57362.0
2018-08-07 11:20:00,37.72,37.74,37.65,37.66,45320.0,33.9151,33.9331,33.8521,33.8611,45320.0
2018-08-07 11:25:00,37.66,37.72,37.65,37.72,41748.0,33.8611,33.9151,33.8521,33.9151,41748.0
2018-08-07 11:30:00,37.71,37.75,37.68,37.69,44851.0,33.9061,33.9421,33.8791,33.8881,44851.0
2018-08-07 11:35:00,37.69,37.75,37.69,37.73,29841.0,33.8881,33.9421,33.8881,33.9241,29841.0
2018-08-07 11:40:00,37.74,37.74,37.69,37.7,75958.0,33.9331,33.9331,33.8881,33.8971,75958.0
2018-08-07 11:45:00,37.7,37.7,37.65,37.69,35614.0,33.8971,33.8971,33.8521,33.8881,35614.0
2018-08-07 11:50:00,37.68,37.71,37.64,37.68,47996.0,33.8791,33.9061,33.8431,33.8791,47996.0
2018-08-07 11:55:00,37.68,37.68,37.65,37.66,33528.0,33.8791,33.8791,33.8521,33.8611,33528.0
2018-08-07 12:00:00,37.66,37.71,37.66,37.66,47831.0,33.8611,33.9061,33.8611,33.8611,47831.0
2018-08-07 12:05:00,37.66,37.7,37.65,37.7,21161.0,33.8611,33.8971,33.8521,33.8971,21161.0
2018-08-07 12:10:00,37.7,37.7,37.67,37.68,169353.0,33.8971,33.8971,33.8701,33.8791,169353.0
2018-08-07 12:15:00,37.68,37.69,37.65,37.69,48998.0,33.8791,33.8881,33.8521,33.8881,48998.0
2018-08-07 12:20:00,37.68,37.71,37.68,37.7,94616.0,33.8791,33.9061,33.8791,33.8971,94616.0
2018-08-07 12:25:00,37.7,37.71,37.67,37.69,55278.0,33.8971,33.9061,33.8701,33.8881,55278.0
2018-08-07 12:30:00,37.68,37.75,37.68,37.7,124754.0,33.8791,33.9421,33.8791,33.8971,124754.0
2018-08-07 12:35:00,37.7,37.73,37.69,37.69,30083.0,33.8971,33.9241,33.8881,33.8881,30083.0
2018-08-07 12:40:00,37.7,37.7,37.65,37.66,58371.0,33.8971,33.8971,33.8521,33.8611,58371.0
2018-08-07 12:45:00,37.66,37.72,37.66,37.71,73244.0,33.8611,33.9151,33.8611,33.9061,73244.0
2018-08-07 12:50:00,37.71,37.72,37.63,37.64,40007.0,33.9061,33.9151,33.8342,33.8431,40007.0
2018-08-07 12:55:00,37.64,37.68,37.63,37.64,39075.0,33.8431,33.8791,33.8342,33.8431,39075.0
2018-08-07 13:00:00,37.64,37.71,37.64,37.7,46404.0,33.8431,33.9061,33.8431,33.8971,46404.0
2018-08-07 13:05:00,37.7,37.73,37.69,37.7,57899.0,33.8971,33.9241,33.8881,33.8971,57899.0
2018-08-07 13:10:00,37.7,37.72,37.66,37.67,61560.0,33.8971,33.9151,33.8611,33.8701,61560.0
2018-08-07 13:15:00,37.68,37.69,37.64,37.66,49061.0,33.8791,33.8881,33.8431,33.8611,49061.0
2018-08-07 13:20:00,37.65,37.67,37.61,37.61,56106.0,33.8521,33.8701,33.8162,33.8162,56106.0
2018-08-07 13:25:00,37.62,37.62,37.58,37.61,46274.0,33.8252,33.8252,33.7892,33.8162,46274.0
2018-08-07 13:30:00,37.61,37.61,37.55,37.58,50992.0,33.8162,33.8162,33.7622,33.7892,50992.0
2018-08-07 13:35:00,37.59,37.6,37.57,37.58,32245.0,33.7982,33.8072,33.7802,33.7892,32245.0
2018-08-07 13:40:00,37.59,37.59,37.55,37.55,31682.0,33.7982,33.7982,33.7622,33.7622,31682.0
2018-08-07 13:45:00,37.56,37.58,37.55,37.57,60726.0,33.7712,33.7892,33.7622,33.7802,60726.0
2018-08-07 13:50:00,37.57,37.62,37.55,37.61,102829.0,33.7802,33.8252,33.7622,33.8162,102829.0
2018-08-07 13:55:00,37.6,37.62,37.56,37.57,120050.0,33.8072,33.8252,33.7712,33.7802,120050.0
2018-08-07 14:00:00,37.58,37.58,37.54,37.55,33538.0,33.7892,33.7892,33.7532,33.7622,33538.0
2018-08-07 14:05:00,37.55,37.61,37.5,37.61,107419.0,33.7622,33.8162,33.7173,33.8162,107419.0
2018-08-07 14:10:00,37.6,37.64,37.6,37.64,75403.0,33.8072,33.8431,33.8072,33.8431,75403.0
2018-08-07 14:15:00,37.63,37.66,37.62,37.65,49320.0,33.8342,33.8611,33.8252,33.8521,49320.0
2018-08-07 14:20:00,37.64,37.68,37.64,37.64,53866.0,33.8431,33.8791,33.8431,33.8431,53866.0
2018-08-07 14:25:00,37.64,37.69,37.64,37.69,33062.0,33.8431,33.8881,33.8431,33.8881,33062.0
2018-08-07 14:30:00,37.69,37.69,37.64,37.64,37148.0,33.8881,33.8881,33.8431,33.8431,37148.0
2018-08-07 14:35:00,37.64,37.65,37.62,37.65,51293.0,33.8431,33.8521,33.8252,33.8521,51293.0
2018-08-07 14:40:00,37.65,37.65,37.62,37.64,36739.0,33.8521,33.8521,33.8252,33.8431,36739.0
2018-08-07 14:45:00,37.63,37.65,37.62,37.63,20345.0,33.8342,33.8521,33.8252,33.8342,20345.0
2018-08-07 14:50:00,37.62,37.65,37.62,37.64,60719.0,33.8252,33.8521,33.8252,33.8431,60719.0
2018-08-07 14:55:00,37.65,37.67,37.64,37.65,51627.0,33.8521,33.8701,33.8431,33.8521,51627.0
2018-08-07 15:00:00,37.66,37.69,37.65,37.68,40303.0,33.8611,33.8881,33.8521,33.8791,40303.0
2018-08-07 15:05:00,37.68,37.68,37.66,37.68,33600.0,33.8791,33.8791,33.8611,33.8791,33600.0
2018-08-07 15:10:00,37.68,37.69,37.65,37.65,41439.0,33.8791,33.8881,33.8521,33.8521,41439.0
2018-08-07 15:15:00,37.65,37.66,37.63,37.65,41593.0,33.8521,33.8611,33.8342,33.8521,41593.0
2018-08-07 15:20:00,37.65,37.66,37.6,37.61,91065.0,33.8521,33.8611,33.8072,33.8162,91065.0
2018-08-07 15:25:00,37.6,37.65,37.6,37.65,68011.0,33.8072,33.8521,33.8072,33.8521,68011.0
2018-08-07 15:30:00,37.64,37.65,37.62,37.63,99290.0,33.8431,33.8521,33.8252,33.8342,99290.0
2018-08-07 15:35:00,37.63,37.67,37.62,37.64,120285.0,33.8342,33.8701,33.8252,33.8431,120285.0
2018-08-07 15:40:00,37.64,37.64,37.59,37.59,141987.0,33.8431,33.8431,33.7982,33.7982,141987.0
2018-08-07 15:45:00,37.59,37.64,37.59,37.64,288644.0,33.7982,33.8431,33.7982,33.8431,288644.0
2018-08-07 15:50:00,37.64,37.66,37.57,37.6,267120.0,33.8431,33.8611,33.7802,33.8072,267120.0
2018-08-07 15:55:00,37.6,37.62,37.56,37.6,731865.0,33.8072,33.8252,33.7712,33.8072,731865.0
2018-08-08 09:30:00,37.61,37.69,37.43,37.48,207395.0,33.8162,33.8881,33.6543,33.6993,207395.0
2018-08-08 09:35:00,37.48,37.52,37.36,37.41,70588.0,33.6993,33.7353,33.5914,33.6363,70588.0
2018-08-08 09:40:00,37.41,37.5,37.38,37.39,78345.0,33.6363,33.7173,33.6094,33.6184,78345.0
2018-08-08 09:45:00,37.38,37.44,37.32,37.42,121096.0,33.6094,33.6633,33.5554,33.6453,121096.0
2018-08-08 09:50:00,37.42,37.48,37.41,37.47,69851.0,33.6453,33.6993,33.6363,33.6903,69851.0
2018-08-08 09:55:00,37.47,37.48,37.41,37.43,46410.0,33.6903,33.6993,33.6363,33.6543,46410.0
2018-08-08 10:00:00,37.43,37.45,37.39,37.41,51991.0,33.6543,33.6723,33.6184,33.6363,51991.0
2018-08-08 10:05:00,37.41,37.51,37.4,37.47,40498.0,33.6363,33.7263,33.6274,33.6903,40498.0
2018-08-08 10:10:00,37.47,37.5,37.43,37.43,39082.0,33.6903,33.7173,33.6543,33.6543,39082.0
2018-08-08 10:15:00,37.43,37.45,37.33,37.33,77389.0,33.6543,33.6723,33.5644,33.5644,77389.0
2018-08-08 10:20:00,37.32,37.37,37.28,37.37,78466.0,33.5554,33.6004,33.5195,33.6004,78466.0
2018-08-08 10:25:00,37.37,37.43,37.35,37.42,81681.0,33.6004,33.6543,33.5824,33.6453,81681.0
2018-08-08 10:30:00,37.41,37.43,37.37,37.37,42934.0,33.6363,33.6543,33.6004,33.6004,42934.0
2018-08-08 10:35:00,37.37,37.41,37.34,37.38,61092.0,33.6004,33.6363,33.5734,33.6094,61092.0
2018-08-08 10:40:00,37.38,37.45,37.38,37.44,95174.0,33.6094,33.6723,33.6094,33.6633,95174.0
2018-08-08 10:45:00,37.44,37.56,37.43,37.56,88687.0,33.6633,33.7712,33.6543,33.7712,88687.0
2018-08-08 10:50:00,37.57,37.59,37.51,37.55,47104.0,33.7802,33.7982,33.7263,33.7622,47104.0
2018-08-08 10:55:00,37.54,37.55,37.51,37.54,21276.0,33.7532,33.7622,33.7263,33.7532,21276.0
2018-08-08 11:00:00,37.54,37.54,37.51,37.52,33046.0,33.7532,33.7532,33.7263,33.7353,33046.0
2018-08-08 11:05:00,37.51,37.52,37.48,37.48,23848.0,33.7263,33.7353,33.6993,33.6993,23848.0
2018-08-08 11:10:00,37.48,37.54,37.47,37.53,68940.0,33.6993,33.7532,33.6903,33.7442,68940.0
2018-08-08 11:15:00,37.53,37.57,37.52,37.55,47540.0,33.7442,33.7802,33.7353,33.7622,47540.0
2018-08-08 11:20:00,37.56,37.56,37.45,37.46,53413.0,33.7712,33.7712,33.6723,33.6813,53413.0
2018-08-08 11:25:00,37.46,37.51,37.4,37.51,80147.0,33.6813,33.7263,33.6274,33.7263,80147.0
2018-08-08 11:30:00,37.51,37.61,37.51,37.59,148885.0,33.7263,33.8162,33.7263,33.7982,148885.0
2018-08-08 11:35:00,37.58,37.61,37.57,37.59,35369.0,33.7892,33.8162,33.7802,33.7982,35369.0
2018-08-08 11:40:00,37.59,37.63,37.56,37.62,55037.0,33.7982,33.8342,33.7712,33.8252,55037.0
2018-08-08 11:45:00,37.63,37.63,37.57,37.57,25845.0,33.8342,33.8342,33.7802,33.7802,25845.0
2018-08-08 11:50:00,37.57,37.6,37.56,37.58,45295.0,33.7802,33.8072,33.7712,33.7892,45295.0
2018-08-08 11:55:00,37.58,37.61,37.52,37.54,50005.0,33.7892,33.8162,33.7353,33.7532,50005.0
2018-08-08 12:00:00,37.54,37.54,37.45,37.49,41552.0,33.7532,33.7532,33.6723,33.7083,41552.0
2018-08-08 12:05:00,37.48,37.49,37.43,37.44,32095.0,33.6993,33.7083,33.6543,33.6633,32095.0
2018-08-08 12:10:00,37.45,37.5,37.44,37.5,19886.0,33.6723,33.7173,33.6633,33.7173,19886.0
2018-08-08 12:15:00,37.5,37.52,37.48,37.5,33152.0,33.7173,33.7353,33.6993,33.7173,33152.0
2018-08-08 12:20:00,37.5,37.54,37.49,37.5,36641.0,33.7173,33.7532,33.7083,33.7173,36641.0
2018-08-08 12:25:00,37.5,37.53,37.49,37.52,24248.0,33.7173,33.7442,33.7083,33.7353,24248.0
2018-08-08 12:30:00,37.52,37.57,37.52,37.57,22969.0,33.7353,33.7802,33.7353,33.7802,22969.0
2018-08-08 12:35:00,37.57,37.59,37.53,37.54,40874.0,33.7802,33.7982,33.7442,33.7532,40874.0
2018-08-08 12:40:00,37.53,37.56,37.53,37.56,19502.0,33.7442,33.7712,33.7442,33.7712,19502.0
2018-08-08 12:45:00,37.56,37.61,37.55,37.59,30231.0,33.7712,33.8162,33.7622,33.7982,30231.0
2018-08-08 12:50:00,37.59,37.61,37.56,37.59,45921.0,33.7982,33.8162,33.7712,33.7982,45921.0
2018-08-08 12:55:00,37.59,37.61,37.57,37.61,52441.0,33.7982,33.8162,33.7802,33.8162,52441.0
2018-08-08 13:00:00,37.6,37.63,37.59,37.62,56408.0,33.8072,33.8342,33.7982,33.8252,56408.0
2018-08-08 13:05:00,37.63,37.72,37.62,37.71,124466.0,33.8342,33.9151,33.8252,33.9061,124466.0
2018-08-08 13:10:00,37.71,37.78,37.7,37.78,79941.0,33.9061,33.969,33.8971,33.969,79941.0
2018-08-08 13:15:00,37.77,37.81,37.75,37.76,61928.0,33.96,33.996,33.9421,33.951,61928.0
2018-08-08 13:20:00,37.76,37.77,37.73,37.75,31855.0,33.951,33.96,33.9241,33.9421,31855.0
2018-08-08 13:25:00,37.75,37.77,37.73,37.76,67175.0,33.9421,33.96,33.9241,33.951,67175.0
2018-08-08 13:30:00,37.76,37.78,37.75,37.77,37550.0,33.951,33.969,33.9421,33.96,37550.0
2018-08-08 13:35:00,37.77,37.78,37.75,37.77,40253.0,33.96,33.969,33.9421,33.96,40253.0
2018-08-08 13:40:00,37.76,37.82,37.76,37.8,48204.0,33.951,34.005,33.951,33.987,48204.0
2018-08-08 13:45:00,37.8,37.84,37.8,37.83,56577.0,33.987,34.023,33.987,34.014,56577.0
2018-08-08 13:50:00,37.83,37.86,37.82,37.86,60447.0,34.014,34.041,34.005,34.041,60447.0
2018-08-08 13:55:00,37.86,37.93,37.85,37.87,61383.0,34.041,34.1039,34.032,34.0499,61383.0
2018-08-08 14:00:00,37.88,37.88,37.82,37.83,50415.0,34.0589,34.0589,34.005,34.014,50415.0
2018-08-08 14:05:00,37.83,37.84,37.8,37.84,53231.0,34.014,34.023,33.987,34.023,53231.0
2018-08-08 14:10:00,37.84,37.87,37.82,37.86,79674.0,34.023,34.0499,34.005,34.041,79674.0
2018-08-08 14:15:00,37.87,37.9,37.85,37.9,51378.0,34.0499,34.0769,34.032,34.0769,51378.0
2018-08-08 14:20:00,37.9,37.91,37.85,37.86,203938.0,34.0769,34.0859,34.032,34.041,203938.0
2018-08-08 14:25:00,37.86,37.88,37.84,37.85,55565.0,34.041,34.0589,34.023,34.032,55565.0
2018-08-08 14:30:00,37.84,37.87,37.83,37.84,79145.0,34.023,34.0499,34.014,34.023,79145.0
2018-08-08 14:35:00,37.84,37.84,37.8,37.82,88825.0,34.023,34.023,33.987,34.005,88825.0
2018-08-08 14:40:00,37.82,37.84,37.8,37.84,35668.0,34.005,34.023,33.987,34.023,35668.0
2018-08-08 14:45:00,37.84,37.84,37.81,37.81,48528.0,34.023,34.023,33.996,33.996,48528.0
2018-08-08 14:50:00,37.81,37.82,37.78,37.79,52133.0,33.996,34.005,33.969,33.978,52133.0
2018-08-08 14:55:00,37.78,37.82,37.78,37.81,64374.0,33.969,34.005,33.969,33.996,64374.0
2018-08-08 15:00:00,37.8,37.83,37.79,37.8,90722.0,33.987,34.014,33.978,33.987,90722.0
2018-08-08 15:05:00,37.8,37.8,37.75,37.75,42563.0,33.987,33.987,33.9421,33.9421,42563.0
2018-08-08 15:10:00,37.76,37.79,37.75,37.79,49324.0,33.951,33.978,33.9421,33.978,49324.0
2018-08-08 15:15:00,37.79,37.84,37.78,37.84,67918.0,33.978,34.023,33.969,34.023,67918.0
2018-08-08 15:20:00,37.84,37.86,37.81,37.83,94280.0,34.023,34.041,33.996,34.014,94280.0
2018-08-08 15:25:00,37.83,37.83,37.8,37.82,52427.0,34.014,34.014,33.987,34.005,52427.0
2018-08-08 15:30:00,37.82,37.82,37.77,37.78,68637.0,34.005,34.005,33.96,33.969,68637.0
2018-08-08 15:35:00,37.77,37.78,37.73,37.75,90667.0,33.96,33.969,33.9241,33.9421,90667.0
2018-08-08 15:40:00,37.75,37.75,37.67,37.7,152353.0,33.9421,33.9421,33.8701,33.8971,152353.0
2018-08-08 15:45:00,37.69,37.7,37.68,37.68,163466.0,33.8881,33.8971,33.8791,33.8791,163466.0
2018-08-08 15:50:00,37.69,37.69,37.61,37.63,290222.0,33.8881,33.8881,33.8162,33.8342,290222.0
2018-08-08 15:55:00,37.62,37.71,37.62,37.66,544091.0,33.8252,33.9061,33.8252,33.8611,544091.0
2018-08-09 09:30:00,37.67,37.72,37.6,37.69,97285.0,33.8701,33.9151,33.8072,33.8881,97285.0
2018-08-09 09:35:00,37.69,37.74,37.48,37.51,94571.0,33.8881,33.9331,33.6993,33.7263,94571.0
2018-08-09 09:40:00,37.51,37.56,37.43,37.45,65047.0,33.7263,33.7712,33.6543,33.6723,65047.0
2018-08-09 09:45:00,37.45,37.57,37.45,37.47,84667.0,33.6723,33.7802,33.6723,33.6903,84667.0
2018-08-09 09:50:00,37.47,37.49,37.41,37.46,103114.0,33.6903,33.7083,33.6363,33.6813,103114.0
2018-08-09 09:55:00,37.46,37.47,37.4,37.46,179966.0,33.6813,33.6903,33.6274,33.6813,179966.0
2018-08-09 10:00:00,37.45,37.45,37.35,37.37,87895.0,33.6723,33.6723,33.5824,33.6004,87895.0
2018-08-09 10:05:00,37.36,37.39,37.32,37.36,151112.0,33.5914,33.6184,33.5554,33.5914,151112.0
2018-08-09 10:10:00,37.36,37.37,37.32,37.34,146695.0,33.5914,33.6004,33.5554,33.5734,146695.0
2018-08-09 10:15:00,37.35,37.36,37.32,37.35,99535.0,33.5824,33.5914,33.5554,33.5824,99535.0
2018-08-09 10:20:00,37.34,37.44,37.34,37.38,98726.0,33.5734,33.6633,33.5734,33.6094,98726.0
2018-08-09 10:25:00,37.38,37.56,37.37,37.52,545984.0,33.6094,33.7712,33.6004,33.7353,545984.0
2018-08-09 10:30:00,37.54,37.71,37.52,37.65,426529.0,33.7532,33.9061,33.7353,33.8521,426529.0
2018-08-09 10:35:00,37.66,37.88,37.62,37.86,471663.0,33.8611,34.0589,33.8252,34.041,471663.0
2018-08-09 10:40:00,37.85,38.27,37.85,38.26,934760.0,34.032,34.4096,34.032,34.4006,934760.0
2018-08-09 10:45:00,38.26,38.3,38.07,38.28,458726.0,34.4006,34.4366,34.2298,34.4186,458726.0
2018-08-09 10:50:00,38.27,38.32,38.06,38.12,362291.0,34.4096,34.4546,34.2208,34.2747,362291.0
2018-08-09 10:55:00,38.13,38.13,37.88,37.93,246419.0,34.2837,34.2837,34.0589,34.1039,246419.0
2018-08-09 11:00:00,37.93,38.03,37.91,37.98,142533.0,34.1039,34.1938,34.0859,34.1489,142533.0
2018-08-09 11:05:00,37.98,38.0,37.86,37.86,135631.0,34.1489,34.1668,34.041,34.041,135631.0
2018-08-09 11:10:00,37.87,37.9,37.8,37.84,250379.0,34.0499,34.0769,33.987,34.023,250379.0
2018-08-09 11:15:00,37.84,37.86,37.82,37.84,115753.0,34.023,34.041,34.005,34.023,115753.0
2018-08-09 11:20:00,37.84,37.93,37.84,37.89,118006.0,34.023,34.1039,34.023,34.0679,118006.0
2018-08-09 11:25:00,37.88,37.89,37.82,37.87,75946.0,34.0589,34.0679,34.005,34.0499,75946.0
2018-08-09 11:30:00,37.87,37.89,37.83,37.84,73513.0,34.0499,34.0679,34.014,34.023,73513.0
2018-08-09 11:35:00,37.83,37.83,37.76,37.77,64499.0,34.014,34.014,33.951,33.96,64499.0
2018-08-09 11:40:00,37.77,37.83,37.76,37.82,97284.0,33.96,34.014,33.951,34.005,97284.0
2018-08-09 11:45:00,37.82,37.82,37.79,37.79,47842.0,34.005,34.005,33.978,33.978,47842.0
2018-08-09 11:50:00,37.8,37.88,37.79,37.86,67794.0,33.987,34.0589,33.978,34.041,67794.0
2018-08-09 11:55:00,37.87,37.89,37.85,37.88,70164.0,34.0499,34.0679,34.032,34.0589,70164.0
2018-08-09 12:00:00,37.89,37.9,37.88,37.89,60456.0,34.0679,34.0769,34.0589,34.0679,60456.0
2018-08-09 12:05:00,37.89,37.89,37.79,37.79,66864.0,34.0679,34.0679,33.978,33.978,66864.0
2018-08-09 12:10:00,37.78,37.79,37.75,37.75,36680.0,33.969,33.978,33.9421,33.9421,36680.0
2018-08-09 12:15:00,37.76,37.78,37.74,37.74,61681.0,33.951,33.969,33.9331,33.9331,61681.0
2018-08-09 12:20:00,37.75,37.79,37.73,37.78,50968.0,33.9421,33.978,33.9241,33.969,50968.0
2018-08-09 12:25:00,37.78,37.78,37.66,37.66,83026.0,33.969,33.969,33.8611,33.8611,83026.0
2018-08-09 12:30:00,37.66,37.69,37.66,37.66,45731.0,33.8611,33.8881,33.8611,33.8611,45731.0
2018-08-09 12:35:00,37.66,37.67,37.63,37.64,68533.0,33.8611,33.8701,33.8342,33.8431,68533.0
2018-08-09 12:40:00,37.64,37.64,37.57,37.58,90748.0,33.8431,33.8431,33.7802,33.7892,90748.0
2018-08-09 12:45:00,37.58,37.63,37.56,37.59,72154.0,33.7892,33.8342,33.7712,33.7982,72154.0
2018-08-09 12:50:00,37.59,37.63,37.57,37.63,52776.0,33.7982,33.8342,33.7802,33.8342,52776.0
2018-08-09 12:55:00,37.63,37.67,37.6,37.61,64706.0,33.8342,33.8701,33.8072,33.8162,64706.0
2018-08-09 13:00:00,37.61,37.61,37.53,37.54,70609.0,33.8162,33.8162,33.7442,33.7532,70609.0
2018-08-09 13:05:00,37.54,37.55,37.5,37.52,69888.0,33.7532,33.7622,33.7173,33.7353,69888.0
2018-08-09 13:10:00,37.52,37.57,37.48,37.56,106857.0,33.7353,33.7802,33.6993,33.7712,106857.0
2018-08-09 13:15:00,37.56,37.57,37.52,37.54,82879.0,33.7712,33.7802,33.7353,33.7532,82879.0
2018-08-09 13:20:00,37.54,37.54,37.52,37.52,68356.0,33.7532,33.7532,33.7353,33.7353,68356.0
2018-08-09 13:25:00,37.52,37.53,37.48,37.49,75964.0,33.7353,33.7442,33.6993,33.7083,75964.0
2018-08-09 13:30:00,37.5,37.51,37.48,37.5,55392.0,33.7173,33.7263,33.6993,33.7173,55392.0
2018-08-09 13:35:00,37.5,37.51,37.44,37.45,81205.0,33.7173,33.7263,33.6633,33.6723,81205.0
2018-08-09 13:40:00,37.45,37.49,37.45,37.47,64691.0,33.6723,33.7083,33.6723,33.6903,64691.0
2018-08-09 13:45:00,37.48,37.48,37.44,37.45,45684.0,33.6993,33.6993,33.6633,33.6723,45684.0
2018-08-09 13:50:00,37.45,37.47,37.44,37.46,43842.0,33.6723,33.6903,33.6633,33.6813,43842.0
2018-08-09 13:55:00,37.45,37.48,37.43,37.48,150429.0,33.6723,33.6993,33.6543,33.6993,150429.0
2018-08-09 14:00:00,37.47,37.48,37.46,37.47,50550.0,33.6903,33.6993,33.6813,33.6903,50550.0
2018-08-09 14:05:00,37.47,37.48,37.45,37.45,164984.0,33.6903,33.6993,33.6723,33.6723,164984.0
2018-08-09 14:10:00,37.45,37.47,37.41,37.46,76265.0,33.6723,33.6903,33.6363,33.6813,76265.0
2018-08-09 14:15:00,37.47,37.47,37.41,37.42,56321.0,33.6903,33.6903,33.6363,33.6453,56321.0
2018-08-09 14:20:00,37.42,37.45,37.41,37.42,63897.0,33.6453,33.6723,33.6363,33.6453,63897.0
2018-08-09 14:25:00,37.43,37.43,37.37,37.4,79184.0,33.6543,33.6543,33.6004,33.6274,79184.0
2018-08-09 14:30:00,37.41,37.42,37.39,37.4,74644.0,33.6363,33.6453,33.6184,33.6274,74644.0
2018-08-09 14:35:00,37.4,37.45,37.4,37.43,59758.0,33.6274,33.6723,33.6274,33.6543,59758.0
2018-08-09 14:40:00,37.43,37.44,37.41,37.42,44765.0,33.6543,33.6633,33.6363,33.6453,44765.0
2018-08-09 14:45:00,37.43,37.51,37.42,37.49,59500.0,33.6543,33.7263,33.6453,33.7083,59500.0
2018-08-09 14:50:00,37.49,37.52,37.49,37.5,85786.0,33.7083,33.7353,33.7083,33.7173,85786.0
2018-08-09 14:55:00,37.5,37.51,37.48,37.5,29403.0,33.7173,33.7263,33.6993,33.7173,29403.0
2018-08-09 15:00:00,37.5,37.5,37.47,37.5,42215.0,33.7173,33.7173,33.6903,33.7173,42215.0
2018-08-09 15:05:00,37.5,37.51,37.47,37.48,45573.0,33.7173,33.7263,33.6903,33.6993,45573.0
2018-08-09 15:10:00,37.48,37.52,37.47,37.51,52250.0,33.6993,33.7353,33.6903,33.7263,52250.0
2018-08-09 15:15:00,37.51,37.59,37.5,37.59,39333.0,33.7263,33.7982,33.7173,33.7982,39333.0
2018-08-09 15:20:00,37.59,37.6,37.53,37.54,64944.0,33.7982,33.8072,33.7442,33.7532,64944.0
2018-08-09 15:25:00,37.53,37.54,37.51,37.53,75916.0,33.7442,33.7532,33.7263,33.7442,75916.0
2018-08-09 15:30:00,37.52,37.53,37.49,37.49,118375.0,33.7353,33.7442,33.7083,33.7083,118375.0
2018-08-09 15:35:00,37.49,37.51,37.44,37.5,200557.0,33.7083,33.7263,33.6633,33.7173,200557.0
2018-08-09 15:40:00,37.5,37.54,37.49,37.51,104813.0,33.7173,33.7532,33.7083,33.7263,104813.0
2018-08-09 15:45:00,37.5,37.51,37.46,37.48,218144.0,33.7173,33.7263,33.6813,33.6993,218144.0
2018-08-09 15:50:00,37.49,37.54,37.47,37.54,213735.0,33.7083,33.7532,33.6903,33.7532,213735.0
2018-08-09 15:55:00,37.54,37.55,37.49,37.5,779506.0,33.7532,33.7622,33.7083,33.7173,779506.0
2018-08-10 09:30:00,37.32,37.36,36.85,36.86,243420.0,33.5554,33.5914,33.1328,33.1418,243420.0
2018-08-10 09:35:00,36.85,36.89,36.61,36.62,242334.0,33.1328,33.1688,32.917,32.926,242334.0
2018-08-10 09:40:00,36.61,36.8,36.61,36.77,181060.0,32.917,33.0879,32.917,33.0609,181060.0
2018-08-10 09:45:00,36.77,36.8,36.74,36.77,123639.0,33.0609,33.0879,33.0339,33.0609,123639.0
2018-08-10 09:50:00,36.77,36.82,36.72,36.75,113253.0,33.0609,33.1059,33.016,33.0429,113253.0
2018-08-10 09:55:00,36.75,36.78,36.72,36.75,105693.0,33.0429,33.0699,33.016,33.0429,105693.0
2018-08-10 10:00:00,36.74,36.86,36.73,36.76,135681.0,33.0339,33.1418,33.0249,33.0519,135681.0
2018-08-10 10:05:00,36.75,36.78,36.69,36.73,198883.0,33.0429,33.0699,32.989,33.0249,198883.0
2018-08-10 10:10:00,36.73,36.78,36.72,36.75,75159.0,33.0249,33.0699,33.016,33.0429,75159.0
2018-08-10 10:15:00,36.75,36.76,36.71,36.75,83022.0,33.0429,33.0519,33.007,33.0429,83022.0
2018-08-10 10:20:00,36.76,36.79,36.72,36.73,77535.0,33.0519,33.0789,33.016,33.0249,77535.0
2018-08-10 10:25:00,36.73,36.73,36.63,36.66,133348.0,33.0249,33.0249,32.935,32.962,133348.0
2018-08-10 10:30:00,36.66,36.72,36.65,36.66,83934.0,32.962,33.016,32.953,32.962,83934.0
2018-08-10 10:35:00,36.66,36.72,36.66,36.66,64203.0,32.962,33.016,32.962,32.962,64203.0
2018-08-10 10:40:00,36.66,36.73,36.65,36.7,75424.0,32.962,33.0249,32.953,32.998,75424.0
2018-08-10 10:45:00,36.7,36.73,36.65,36.73,117278.0,32.998,33.0249,32.953,33.0249,117278.0
2018-08-10 10:50:00,36.72,36.75,36.67,36.75,77615.0,33.016,33.0429,32.971,33.0429,77615.0
2018-08-10 10:55:00,36.74,36.82,36.73,36.8,75291.0,33.0339,33.1059,33.0249,33.0879,75291.0
2018-08-10 11:00:00,36.81,36.82,36.74,36.8,66263.0,33.0969,33.1059,33.0339,33.0879,66263.0
2018-08-10 11:05:00,36.8,36.85,36.77,36.79,59357.0,33.0879,33.1328,33.0609,33.0789,59357.0
2018-08-10 11:10:00,36.79,36.81,36.76,36.81,129533.0,33.0789,33.0969,33.0519,33.0969,129533.0
2018-08-10 11:15:00,36.8,36.82,36.77,36.78,58389.0,33.0879,33.1059,33.0609,33.0699,58389.0
2018-08-10 11:20:00,36.78,36.86,36.77,36.86,69107.0,33.0699,33.1418,33.0609,33.1418,69107.0
2018-08-10 11:25:00,36.87,36.87,36.81,36.82,56550.0,33.1508,33.1508,33.0969,33.1059,56550.0
2018-08-10 11:30:00,36.82,36.94,36.8,36.9,121212.0,33.1059,33.2138,33.0879,33.1778,121212.0
2018-08-10 11:35:00,36.89,36.89,36.81,36.82,45143.0,33.1688,33.1688,33.0969,33.1059,45143.0
2018-08-10 11:40:00,36.81,36.85,36.78,36.84,59683.0,33.0969,33.1328,33.0699,33.1238,59683.0
2018-08-10 11:45:00,36.85,36.86,36.78,36.82,112894.0,33.1328,33.1418,33.0699,33.1059,112894.0
2018-08-10 11:50:00,36.82,36.82,36.79,36.81,207099.0,33.1059,33.1059,33.0789,33.0969,207099.0
2018-08-10 11:55:00,36.82,36.84,36.77,36.77,110534.0,33.1059,33.1238,33.0609,33.0609,110534.0
2018-08-10 12:00:00,36.78,36.79,36.75,36.79,66698.0,33.0699,33.0789,33.0429,33.0789,66698.0
2018-08-10 12:05:00,36.78,36.8,36.75,36.76,35900.0,33.0699,33.0879,33.0429,33.0519,35900.0
2018-08-10 12:10:00,36.76,36.76,36.7,36.7,94405.0,33.0519,33.0519,32.998,32.998,94405.0
2018-08-10 12:15:00,36.71,36.73,36.7,36.71,56638.0,33.007,33.0249,32.998,33.007,56638.0
2018-08-10 12:20:00,36.71,36.73,36.68,36.69,112122.0,33.007,33.0249,32.98,32.989,112122.0
2018-08-10 12:25:00,36.68,36.72,36.67,36.71,82300.0,32.98,33.016,32.971,33.007,82300.0
2018-08-10 12:30:00,36.72,36.73,36.71,36.72,42908.0,33.016,33.0249,33.007,33.016,42908.0
2018-08-10 12:35:00,36.73,36.74,36.71,36.73,56811.0,33.0249,33.0339,33.007,33.0249,56811.0
2018-08-10 12:40:00,36.72,36.73,36.7,36.7,24721.0,33.016,33.0249,32.998,32.998,24721.0
2018-08-10 12:45:00,36.7,36.72,36.68,36.69,57626.0,32.998,33.016,32.98,32.989,57626.0
2018-08-10 12:50:00,36.68,36.69,36.66,36.69,28795.0,32.98,32.989,32.962,32.989,28795.0
2018-08-10 12:55:00,36.68,36.7,36.66,36.68,71923.0,32.98,32.998,32.962,32.98,71923.0
2018-08-10 13:00:00,36.67,36.68,36.64,36.66,52819.0,32.971,32.98,32.944,32.962,52819.0
2018-08-10 13:05:00,36.66,36.68,36.66,36.68,15783.0,32.962,32.98,32.962,32.98,15783.0
2018-08-10 13:10:00,36.67,36.7,36.66,36.67,110692.0,32.971,32.998,32.962,32.971,110692.0
2018-08-10 13:15:00,36.68,36.68,36.59,36.59,88784.0,32.98,32.98,32.8991,32.8991,88784.0
2018-08-10 13:20:00,36.6,36.63,36.59,36.59,112768.0,32.9081,32.935,32.8991,32.8991,112768.0
2018-08-10 13:25:00,36.59,36.63,36.59,36.62,31701.0,32.8991,32.935,32.8991,32.926,31701.0
2018-08-10 13:30:00,36.62,36.63,36.58,36.59,62303.0,32.926,32.935,32.8901,32.8991,62303.0
2018-08-10 13:35:00,36.6,36.61,36.57,36.59,47110.0,32.9081,32.917,32.8811,32.8991,47110.0
2018-08-10 13:40:00,36.59,36.62,36.59,36.62,40383.0,32.8991,32.926,32.8991,32.926,40383.0
2018-08-10 13:45:00,36.61,36.64,36.59,36.63,33963.0,32.917,32.944,32.8991,32.935,33963.0
2018-08-10 13:50:00,36.64,36.64,36.56,36.56,90848.0,32.944,32.944,32.8721,32.8721,90848.0
2018-08-10 13:55:00,36.56,36.57,36.53,36.55,42166.0,32.8721,32.8811,32.8451,32.8631,42166.0
2018-08-10 14:00:00,36.54,36.58,36.53,36.54,47729.0,32.8541,32.8901,32.8451,32.8541,47729.0
2018-08-10 14:05:00,36.54,36.59,36.53,36.59,160799.0,32.8541,32.8991,32.8451,32.8991,160799.0
2018-08-10 14:10:00,36.59,36.65,36.58,36.65,40072.0,32.8991,32.953,32.8901,32.953,40072.0
2018-08-10 14:15:00,36.65,36.65,36.59,36.59,56135.0,32.953,32.953,32.8991,32.8991,56135.0
2018-08-10 14:20:00,36.59,36.6,36.52,36.52,56562.0,32.8991,32.9081,32.8361,32.8361,56562.0
2018-08-10 14:25:00,36.52,36.54,36.47,36.5,164114.0,32.8361,32.8541,32.7912,32.8181,164114.0
2018-08-10 14:30:00,36.51,36.56,36.5,36.55,37794.0,32.8271,32.8721,32.8181,32.8631,37794.0
2018-08-10 14:35:00,36.55,36.58,36.54,36.55,30691.0,32.8631,32.8901,32.8541,32.8631,30691.0
2018-08-10 14:40:00,36.55,36.58,36.53,36.58,39343.0,32.8631,32.8901,32.8451,32.8901,39343.0
2018-08-10 14:45:00,36.57,36.59,36.54,36.55,31714.0,32.8811,32.8991,32.8541,32.8631,31714.0
2018-08-10 14:50:00,36.55,36.58,36.55,36.55,36867.0,32.8631,32.8901,32.8631,32.8631,36867.0
2018-08-10 14:55:00,36.55,36.58,36.54,36.55,99775.0,32.8631,32.8901,32.8541,32.8631,99775.0
2018-08-10 15:00:00,36.55,36.58,36.54,36.55,55728.0,32.8631,32.8901,32.8541,32.8631,55728.0
2018-08-10 15:05:00,36.55,36.57,36.54,36.55,75124.0,32.8631,32.8811,32.8541,32.8631,75124.0
2018-08-10 15:10:00,36.55,36.55,36.51,36.55,47677.0,32.8631,32.8631,32.8271,32.8631,47677.0
2018-08-10 15:15:00,36.55,36.6,36.53,36.59,89836.0,32.8631,32.9081,32.8451,32.8991,89836.0
2018-08-10 15:20:00,36.6,36.68,36.59,36.63,106383.0,32.9081,32.98,32.8991,32.935,106383.0
2018-08-10 15:25:00,36.64,36.66,36.59,36.61,79514.0,32.944,32.962,32.8991,32.917,79514.0
2018-08-10 15:30:00,36.61,36.61,36.58,36.61,44639.0,32.917,32.917,32.8901,32.917,44639.0
2018-08-10 15:35:00,36.61,36.62,36.59,36.62,72518.0,32.917,32.926,32.8991,32.926,72518.0
2018-08-10 15:40:00,36.61,36.61,36.56,36.56,171451.0,32.917,32.917,32.8721,32.8721,171451.0
2018-08-10 15:45:00,36.57,36.57,36.55,36.56,204242.0,32.8811,32.8811,32.8631,32.8721,204242.0
2018-08-10 15:50:00,36.55,36.63,36.55,36.62,249782.0,32.8631,32.935,32.8631,32.926,249782.0
2018-08-10 15:55:00,36.61,36.64,36.59,36.6,384834.0,32.917,32.944,32.8991,32.9081,384834.0
2018-08-13 09:30:00,36.59,36.67,36.35,36.45,174192.0,32.8991,32.971,32.6833,32.7732,174192.0
2018-08-13 09:35:00,36.45,36.5,36.28,36.32,151792.0,32.7732,32.8181,32.6203,32.6563,151792.0
2018-08-13 09:40:00,36.31,36.36,36.24,36.34,155332.0,32.6473,32.6923,32.5844,32.6743,155332.0
2018-08-13 09:45:00,36.34,36.43,36.3,36.43,125029.0,32.6743,32.7552,32.6383,32.7552,125029.0
2018-08-13 09:50:00,36.42,36.45,36.35,36.41,62645.0,32.7462,32.7732,32.6833,32.7372,62645.0
2018-08-13 09:55:00,36.42,36.45,36.35,36.35,114785.0,32.7462,32.7732,32.6833,32.6833,114785.0
2018-08-13 10:00:00,36.36,36.37,36.28,36.34,76069.0,32.6923,32.7013,32.6203,32.6743,76069.0
2018-08-13 10:05:00,36.34,36.37,36.3,36.36,100479.0,32.6743,32.7013,32.6383,32.6923,100479.0
2018-08-13 10:10:00,36.36,36.38,36.28,36.28,86304.0,32.6923,32.7102,32.6203,32.6203,86304.0
2018-08-13 10:15:00,36.28,36.34,36.27,36.3,106038.0,32.6203,32.6743,32.6113,32.6383,106038.0
2018-08-13 10:20:00,36.3,36.38,36.29,36.31,157617.0,32.6383,32.7102,32.6293,32.6473,157617.0
2018-08-13 10:25:00,36.31,36.38,36.3,36.36,83815.0,32.6473,32.7102,32.6383,32.6923,83815.0
2018-08-13 10:30:00,36.36,36.44,36.35,36.43,243794.0,32.6923,32.7642,32.6833,32.7552,243794.0
2018-08-13 10:35:00,36.44,36.49,36.42,36.45,171244.0,32.7642,32.8092,32.7462,32.7732,171244.0
2018-08-13 10:40:00,36.45,36.49,36.44,36.49,71519.0,32.7732,32.8092,32.7642,32.8092,71519.0
2018-08-13 10:45:00,36.48,36.49,36.41,36.46,79380.0,32.8002,32.8092,32.7372,32.7822,79380.0
2018-08-13 10:50:00,36.46,36.47,36.33,36.34,91869.0,32.7822,32.7912,32.6653,32.6743,91869.0
2018-08-13 10:55:00,36.33,36.36,36.24,36.28,212544.0,32.6653,32.6923,32.5844,32.6203,212544.0
2018-08-13 11:00:00,36.28,36.29,36.24,36.27,65104.0,32.6203,32.6293,32.5844,32.6113,65104.0
2018-08-13 11:05:00,36.27,36.28,36.23,36.26,92014.0,32.6113,32.6203,32.5754,32.6024,92014.0
2018-08-13 11:10:00,36.26,36.27,36.22,36.23,72762.0,32.6024,32.6113,32.5664,32.5754,72762.0
2018-08-13 11:15:00,36.23,36.23,36.14,36.16,217355.0,32.5754,32.5754,32.4945,32.5124,217355.0
2018-08-13 11:20:00,36.16,36.25,36.15,36.16,144948.0,32.5124,32.5934,32.5034,32.5124,144948.0
2018-08-13 11:25:00,36.16,36.21,36.15,36.16,98296.0,32.5124,32.5574,32.5034,32.5124,98296.0
2018-08-13 11:30:00,36.16,36.18,36.1,36.11,197919.0,32.5124,32.5304,32.4585,32.4675,197919.0
2018-08-13 11:35:00,36.1,36.16,36.1,36.14,99405.0,32.4585,32.5124,32.4585,32.4945,99405.0
2018-08-13 11:40:00,36.15,36.18,36.14,36.16,73592.0,32.5034,32.5304,32.4945,32.5124,73592.0
2018-08-13 11:45:00,36.15,36.15,36.07,36.08,84616.0,32.5034,32.5034,32.4315,32.4405,84616.0
2018-08-13 11:50:00,36.07,36.07,35.93,35.96,394646.0,32.4315,32.4315,32.3056,32.3326,394646.0
2018-08-13 11:55:00,35.95,35.99,35.9,35.91,132804.0,32.3236,32.3596,32.2787,32.2877,132804.0
2018-08-13 12:00:00,35.9,35.97,35.88,35.97,169026.0,32.2787,32.3416,32.2607,32.3416,169026.0
2018-08-13 12:05:00,35.97,35.98,35.92,35.94,94039.0,32.3416,32.3506,32.2966,32.3146,94039.0
2018-08-13 12:10:00,35.95,36.0,35.94,35.98,71375.0,32.3236,32.3686,32.3146,32.3506,71375.0
2018-08-13 12:15:00,35.98,36.02,35.97,35.98,80002.0,32.3506,32.3866,32.3416,32.3506,80002.0
2018-08-13 12:20:00,35.99,36.03,35.98,35.98,65786.0,32.3596,32.3956,32.3506,32.3506,65786.0
2018-08-13 12:25:00,35.98,35.99,35.94,35.97,59806.0,32.3506,32.3596,32.3146,32.3416,59806.0
2018-08-13 12:30:00,35.97,35.98,35.93,35.93,57588.0,32.3416,32.3506,32.3056,32.3056,57588.0
2018-08-13 12:35:00,35.93,35.94,35.89,35.92,158038.0,32.3056,32.3146,32.2697,32.2966,158038.0
2018-08-13 12:40:00,35.92,35.92,35.88,35.91,73145.0,32.2966,32.2966,32.2607,32.2877,73145.0
2018-08-13 12:45:00,35.91,35.92,35.87,35.9,75827.0,32.2877,32.2966,32.2517,32.2787,75827.0
2018-08-13 12:50:00,35.89,35.95,35.89,35.93,74772.0,32.2697,32.3236,32.2697,32.3056,74772.0
2018-08-13 12:55:00,35.93,35.95,35.9,35.92,49647.0,32.3056,32.3236,32.2787,32.2966,49647.0
2018-08-13 13:00:00,35.91,35.95,35.9,35.92,55397.0,32.2877,32.3236,32.2787,32.2966,55397.0
2018-08-13 13:05:00,35.91,35.94,35.91,35.93,95218.0,32.2877,32.3146,32.2877,32.3056,95218.0
2018-08-13 13:10:00,35.93,35.96,35.92,35.95,56559.0,32.3056,32.3326,32.2966,32.3236,56559.0
2018-08-13 13:15:00,35.95,36.01,35.93,36.01,71612.0,32.3236,32.3776,32.3056,32.3776,71612.0
2018-08-13 13:20:00,36.01,36.03,35.97,36.0,113817.0,32.3776,32.3956,32.3416,32.3686,113817.0
2018-08-13 13:25:00,36.01,36.03,35.99,36.03,46120.0,32.3776,32.3956,32.3596,32.3956,46120.0
2018-08-13 13:30:00,36.03,36.08,36.02,36.04,59430.0,32.3956,32.4405,32.3866,32.4045,59430.0
2018-08-13 13:35:00,36.04,36.04,35.94,35.94,88669.0,32.4045,32.4045,32.3146,32.3146,88669.0
2018-08-13 13:40:00,35.95,36.02,35.95,36.02,57036.0,32.3236,32.3866,32.3236,32.3866,57036.0
2018-08-13 13:45:00,36.02,36.03,36.0,36.02,82919.0,32.3866,32.3956,32.3686,32.3866,82919.0
2018-08-13 13:50:00,36.02,36.1,36.01,36.1,37466.0,32.3866,32.4585,32.3776,32.4585,37466.0
2018-08-13 13:55:00,36.09,36.21,36.09,36.12,253807.0,32.4495,32.5574,32.4495,32.4765,253807.0
2018-08-13 14:00:00,36.12,36.18,36.1,36.18,50852.0,32.4765,32.5304,32.4585,32.5304,50852.0
2018-08-13 14:05:00,36.19,36.19,36.12,36.13,40323.0,32.5394,32.5394,32.4765,32.4855,40323.0
2018-08-13 14:10:00,36.13,36.2,36.12,36.2,45975.0,32.4855,32.5484,32.4765,32.5484,45975.0
2018-08-13 14:15:00,36.2,36.21,36.18,36.2,39192.0,32.5484,32.5574,32.5304,32.5484,39192.0
2018-08-13 14:20:00,36.2,36.21,36.19,36.2,48037.0,32.5484,32.5574,32.5394,32.5484,48037.0
2018-08-13 14:25:00,36.2,36.25,36.18,36.19,46947.0,32.5484,32.5934,32.5304,32.5394,46947.0
2018-08-13 14:30:00,36.18,36.2,36.15,36.16,74043.0,32.5304,32.5484,32.5034,32.5124,74043.0
2018-08-13 14:35:00,36.16,36.17,36.11,36.13,67741.0,32.5124,32.5214,32.4675,32.4855,67741.0
2018-08-13 14:40:00,36.13,36.13,36.1,36.13,45612.0,32.4855,32.4855,32.4585,32.4855,45612.0
2018-08-13 14:45:00,36.13,36.13,36.1,36.11,36617.0,32.4855,32.4855,32.4585,32.4675,36617.0
2018-08-13 14:50:00,36.11,36.13,36.08,36.13,77182.0,32.4675,32.4855,32.4405,32.4855,77182.0
2018-08-13 14:55:00,36.12,36.14,36.08,36.08,78100.0,32.4765,32.4945,32.4405,32.4405,78100.0
2018-08-13 15:00:00,36.09,36.09,36.04,36.08,61034.0,32.4495,32.4495,32.4045,32.4405,61034.0
2018-08-13 15:05:00,36.08,36.1,36.04,36.07,67491.0,32.4405,32.4585,32.4045,32.4315,67491.0
2018-08-13 15:10:00,36.08,36.14,36.06,36.14,107427.0,32.4405,32.4945,32.4225,32.4945,107427.0
2018-08-13 15:15:00,36.14,36.16,36.12,36.13,80108.0,32.4945,32.5124,32.4765,32.4855,80108.0
2018-08-13 15:20:00,36.13,36.16,36.12,36.15,65380.0,32.4855,32.5124,32.4765,32.5034,65380.0
2018-08-13 15:25:00,36.16,36.16,36.12,36.14,170882.0,32.5124,32.5124,32.4765,32.4945,170882.0
2018-08-13 15:30:00,36.14,36.16,36.13,36.15,106384.0,32.4945,32.5124,32.4855,32.5034,106384.0
2018-08-13 15:35:00,36.15,36.19,36.14,36.19,108472.0,32.5034,32.5394,32.4945,32.5394,108472.0
2018-08-13 15:40:00,36.18,36.19,36.12,36.15,220789.0,32.5304,32.5394,32.4765,32.5034,220789.0
2018-08-13 15:45:00,36.14,36.15,36.09,36.11,411177.0,32.4945,32.5034,32.4495,32.4675,411177.0
2018-08-13 15:50:00,36.1,36.13,36.09,36.13,256592.0,32.4585,32.4855,32.4495,32.4855,256592.0
2018-08-13 15:55:00,36.13,36.17,36.06,36.15,1212844.0,32.4855,32.5214,32.4225,32.5034,1212844.0
2018-08-14 09:30:00,36.25,36.38,36.24,36.36,148313.0,32.5934,32.7102,32.5844,32.6923,148313.0
2018-08-14 09:35:00,36.36,36.48,36.3,36.44,105863.0,32.6923,32.8002,32.6383,32.7642,105863.0
2018-08-14 09:40:00,36.43,36.5,36.41,36.45,148675.0,32.7552,32.8181,32.7372,32.7732,148675.0
2018-08-14 09:45:00,36.45,36.53,36.44,36.44,123110.0,32.7732,32.8451,32.7642,32.7642,123110.0
2018-08-14 09:50:00,36.44,36.49,36.4,36.48,69928.0,32.7642,32.8092,32.7282,32.8002,69928.0
2018-08-14 09:55:00,36.47,36.5,36.46,36.5,64618.0,32.7912,32.8181,32.7822,32.8181,64618.0
2018-08-14 10:00:00,36.5,36.52,36.4,36.41,166464.0,32.8181,32.8361,32.7282,32.7372,166464.0
2018-08-14 10:05:00,36.41,36.42,36.36,36.41,96142.0,32.7372,32.7462,32.6923,32.7372,96142.0
2018-08-14 10:10:00,36.41,36.45,36.4,36.43,47987.0,32.7372,32.7732,32.7282,32.7552,47987.0
2018-08-14 10:15:00,36.43,36.43,36.39,36.41,85758.0,32.7552,32.7552,32.7192,32.7372,85758.0
2018-08-14 10:20:00,36.41,36.46,36.4,36.41,52594.0,32.7372,32.7822,32.7282,32.7372,52594.0
2018-08-14 10:25:00,36.41,36.45,36.4,36.4,40730.0,32.7372,32.7732,32.7282,32.7282,40730.0
2018-08-14 10:30:00,36.4,36.41,36.33,36.35,76051.0,32.7282,32.7372,32.6653,32.6833,76051.0
2018-08-14 10:35:00,36.35,36.36,36.32,36.34,53140.0,32.6833,32.6923,32.6563,32.6743,53140.0
2018-08-14 10:40:00,36.33,36.4,36.33,36.38,162190.0,32.6653,32.7282,32.6653,32.7102,162190.0
2018-08-14 10:45:00,36.39,36.4,36.36,36.4,62794.0,32.7192,32.7282,32.6923,32.7282,62794.0
2018-08-14 10:50:00,36.4,36.46,36.37,36.43,223801.0,32.7282,32.7822,32.7013,32.7552,223801.0
2018-08-14 10:55:00,36.43,36.45,36.42,36.44,76362.0,32.7552,32.7732,32.7462,32.7642,76362.0
2018-08-14 11:00:00,36.44,36.47,36.42,36.47,75455.0,32.7642,32.7912,32.7462,32.7912,75455.0
2018-08-14 11:05:00,36.46,36.54,36.46,36.49,132053.0,32.7822,32.8541,32.7822,32.8092,132053.0
2018-08-14 11:10:00,36.48,36.5,36.44,36.47,45145.0,32.8002,32.8181,32.7642,32.7912,45145.0
2018-08-14 11:15:00,36.47,36.47,36.39,36.4,60527.0,32.7912,32.7912,32.7192,32.7282,60527.0
2018-08-14 11:20:00,36.4,36.43,36.34,36.38,83874.0,32.7282,32.7552,32.6743,32.7102,83874.0
2018-08-14 11:25:00,36.37,36.4,36.35,36.35,38183.0,32.7013,32.7282,32.6833,32.6833,38183.0
2018-08-14 11:30:00,36.35,36.38,36.31,36.33,42060.0,32.6833,32.7102,32.6473,32.6653,42060.0
2018-08-14 11:35:00,36.33,36.36,36.32,36.34,48756.0,32.6653,32.6923,32.6563,32.6743,48756.0
2018-08-14 11:40:00,36.34,36.39,36.34,36.38,53851.0,32.6743,32.7192,32.6743,32.7102,53851.0
2018-08-14 11:45:00,36.39,36.41,36.37,36.39,39392.0,32.7192,32.7372,32.7013,32.7192,39392.0
2018-08-14 11:50:00,36.39,36.39,36.33,36.33,21497.0,32.7192,32.7192,32.6653,32.6653,21497.0
2018-08-14 11:55:00,36.33,36.33,36.29,36.29,30295.0,32.6653,32.6653,32.6293,32.6293,30295.0
2018-08-14 12:00:00,36.29,36.36,36.28,36.35,38875.0,32.6293,32.6923,32.6203,32.6833,38875.0
2018-08-14 12:05:00,36.34,36.37,36.31,36.33,42238.0,32.6743,32.7013,32.6473,32.6653,42238.0
2018-08-14 12:10:00,36.33,36.33,36.28,36.32,25004.0,32.6653,32.6653,32.6203,32.6563,25004.0
2018-08-14 12:15:00,36.32,36.36,36.31,36.33,52244.0,32.6563,32.6923,32.6473,32.6653,52244.0
2018-08-14 12:20:00,36.33,36.35,36.3,36.33,36754.0,32.6653,32.6833,32.6383,32.6653,36754.0
2018-08-14 12:25:00,36.33,36.35,36.31,36.33,57262.0,32.6653,32.6833,32.6473,32.6653,57262.0
2018-08-14 12:30:00,36.33,36.33,36.3,36.3,27946.0,32.6653,32.6653,32.6383,32.6383,27946.0
2018-08-14 12:35:00,36.31,36.34,36.3,36.31,35759.0,32.6473,32.6743,32.6383,32.6473,35759.0
2018-08-14 12:40:00,36.31,36.32,36.29,36.3,35899.0,32.6473,32.6563,32.6293,32.6383,35899.0
2018-08-14 12:45:00,36.29,36.31,36.25,36.27,43817.0,32.6293,32.6473,32.5934,32.6113,43817.0
2018-08-14 12:50:00,36.27,36.31,36.25,36.25,40047.0,32.6113,32.6473,32.5934,32.5934,40047.0
2018-08-14 12:55:00,36.25,36.27,36.23,36.23,69744.0,32.5934,32.6113,32.5754,32.5754,69744.0
2018-08-14 13:00:00,36.23,36.3,36.23,36.3,32021.0,32.5754,32.6383,32.5754,32.6383,32021.0
2018-08-14 13:05:00,36.29,36.3,36.25,36.29,65579.0,32.6293,32.6383,32.5934,32.6293,65579.0
2018-08-14 13:10:00,36.29,36.31,36.28,36.28,36497.0,32.6293,32.6473,32.6203,32.6203,36497.0
2018-08-14 13:15:00,36.29,36.3,36.26,36.27,22565.0,32.6293,32.6383,32.6024,32.6113,22565.0
2018-08-14 13:20:00,36.28,36.28,36.25,36.27,15704.0,32.6203,32.6203,32.5934,32.6113,15704.0
2018-08-14 13:25:00,36.27,36.27,36.24,36.26,18824.0,32.6113,32.6113,32.5844,32.6024,18824.0
2018-08-14 13:30:00,36.26,36.27,36.24,36.24,20302.0,32.6024,32.6113,32.5844,32.5844,20302.0
2018-08-14 13:35:00,36.24,36.26,36.24,36.25,29572.0,32.5844,32.6024,32.5844,32.5934,29572.0
2018-08-14 13:40:00,36.25,36.27,36.23,36.25,32592.0,32.5934,32.6113,32.5754,32.5934,32592.0
2018-08-14 13:45:00,36.24,36.26,36.2,36.22,56633.0,32.5844,32.6024,32.5484,32.5664,56633.0
2018-08-14 13:50:00,36.22,36.22,36.17,36.19,42767.0,32.5664,32.5664,32.5214,32.5394,42767.0
2018-08-14 13:55:00,36.18,36.25,36.18,36.23,48516.0,32.5304,32.5934,32.5304,32.5754,48516.0
2018-08-14 14:00:00,36.24,36.25,36.23,36.24,36395.0,32.5844,32.5934,32.5754,32.5844,36395.0
2018-08-14 14:05:00,36.23,36.25,36.22,36.23,28400.0,32.5754,32.5934,32.5664,32.5754,28400.0
2018-08-14 14:10:00,36.23,36.28,36.22,36.27,68187.0,32.5754,32.6203,32.5664,32.6113,68187.0
2018-08-14 14:15:00,36.27,36.3,36.26,36.29,52326.0,32.6113,32.6383,32.6024,32.6293,52326.0
2018-08-14 14:20:00,36.29,36.29,36.25,36.26,45848.0,32.6293,32.6293,32.5934,32.6024,45848.0
2018-08-14 14:25:00,36.27,36.27,36.23,36.27,464452.0,32.6113,32.6113,32.5754,32.6113,464452.0
2018-08-14 14:30:00,36.27,36.27,36.24,36.24,23262.0,32.6113,32.6113,32.5844,32.5844,23262.0
2018-08-14 14:35:00,36.25,36.25,36.22,36.22,32114.0,32.5934,32.5934,32.5664,32.5664,32114.0
2018-08-14 14:40:00,36.22,36.26,36.22,36.26,60408.0,32.5664,32.6024,32.5664,32.6024,60408.0
2018-08-14 14:45:00,36.26,36.31,36.25,36.28,86134.0,32.6024,32.6473,32.5934,32.6203,86134.0
2018-08-14 14:50:00,36.27,36.28,36.24,36.26,36129.0,32.6113,32.6203,32.5844,32.6024,36129.0
2018-08-14 14:55:00,36.26,36.26,36.25,36.26,20936.0,32.6024,32.6024,32.5934,32.6024,20936.0
2018-08-14 15:00:00,36.26,36.3,36.25,36.29,49681.0,32.6024,32.6383,32.5934,32.6293,49681.0
2018-08-14 15:05:00,36.29,36.3,36.25,36.26,39663.0,32.6293,32.6383,32.5934,32.6024,39663.0
2018-08-14 15:10:00,36.26,36.27,36.25,36.25,24583.0,32.6024,32.6113,32.5934,32.5934,24583.0
2018-08-14 15:15:00,36.26,36.26,36.23,36.25,70428.0,32.6024,32.6024,32.5754,32.5934,70428.0
2018-08-14 15:20:00,36.25,36.27,36.23,36.26,57710.0,32.5934,32.6113,32.5754,32.6024,57710.0
2018-08-14 15:25:00,36.27,36.27,36.23,36.26,67496.0,32.6113,32.6113,32.5754,32.6024,67496.0
2018-08-14 15:30:00,36.26,36.27,36.22,36.27,79606.0,32.6024,32.6113,32.5664,32.6113,79606.0
2018-08-14 15:35:00,36.27,36.27,36.24,36.27,121562.0,32.6113,32.6113,32.5844,32.6113,121562.0
2018-08-14 15:40:00,36.27,36.27,36.21,36.21,150628.0,32.6113,32.6113,32.5574,32.5574,150628.0
2018-08-14 15:45:00,36.21,36.22,36.2,36.22,109843.0,32.5574,32.5664,32.5484,32.5664,109843.0
2018-08-14 15:50:00,36.22,36.26,36.21,36.23,157771.0,32.5664,32.6024,32.5574,32.5754,157771.0
2018-08-14 15:55:00,36.23,36.24,36.19,36.2,463712.0,32.5754,32.5844,32.5394,32.5484,463712.0
2018-08-15 09:30:00,35.82,35.9,35.71,35.85,306582.0,32.2067,32.2787,32.1078,32.2337,306582.0
2018-08-15 09:35:00,35.85,35.87,35.75,35.76,90351.0,32.2337,32.2517,32.1438,32.1528,90351.0
2018-08-15 09:40:00,35.76,35.76,35.59,35.67,199694.0,32.1528,32.1528,31.9999,32.0719,199694.0
2018-08-15 09:45:00,35.68,35.69,35.45,35.52,225392.0,32.0809,32.0898,31.8741,31.937,225392.0
2018-08-15 09:50:00,35.52,35.55,35.44,35.47,193560.0,31.937,31.964,31.8651,31.892,193560.0
2018-08-15 09:55:00,35.47,35.58,35.44,35.56,124362.0,31.892,31.9909,31.8651,31.973,124362.0
2018-08-15 10:00:00,35.56,35.61,35.46,35.46,174443.0,31.973,32.0179,31.883,31.883,174443.0
2018-08-15 10:05:00,35.46,35.51,35.41,35.47,191283.0,31.883,31.928,31.8381,31.892,191283.0
2018-08-15 10:10:00,35.47,35.53,35.45,35.49,142348.0,31.892,31.946,31.8741,31.91,142348.0
2018-08-15 10:15:00,35.49,35.6,35.48,35.6,140603.0,31.91,32.0089,31.901,32.0089,140603.0
2018-08-15 10:20:00,35.59,35.7,35.59,35.7,66216.0,31.9999,32.0988,31.9999,32.0988,66216.0
2018-08-15 10:25:00,35.69,35.7,35.65,35.67,56331.0,32.0898,32.0988,32.0539,32.0719,56331.0
2018-08-15 10:30:00,35.66,35.66,35.55,35.56,85130.0,32.0629,32.0629,31.964,31.973,85130.0
2018-08-15 10:35:00,35.57,35.6,35.46,35.48,596227.0,31.982,32.0089,31.883,31.901,596227.0
2018-08-15 10:40:00,35.49,35.61,35.48,35.55,239114.0,31.91,32.0179,31.901,31.964,239114.0
2018-08-15 10:45:00,35.55,35.57,35.49,35.5,133975.0,31.964,31.982,31.91,31.919,133975.0
2018-08-15 10:50:00,35.5,35.5,35.39,35.4,200532.0,31.919,31.919,31.8201,31.8291,200532.0
2018-08-15 10:55:00,35.4,35.43,35.33,35.37,97888.0,31.8291,31.8561,31.7662,31.8021,97888.0
2018-08-15 11:00:00,35.38,35.38,35.25,35.29,422681.0,31.8111,31.8111,31.6942,31.7302,422681.0
2018-08-15 11:05:00,35.29,35.4,35.21,35.4,246084.0,31.7302,31.8291,31.6583,31.8291,246084.0
2018-08-15 11:10:00,35.41,35.42,35.32,35.38,171211.0,31.8381,31.8471,31.7572,31.8111,171211.0
2018-08-15 11:15:00,35.38,35.4,35.3,35.33,101523.0,31.8111,31.8291,31.7392,31.7662,101523.0
2018-08-15 11:20:00,35.33,35.39,35.32,35.39,75155.0,31.7662,31.8201,31.7572,31.8201,75155.0
2018-08-15 11:25:00,35.39,35.51,35.39,35.49,217853.0,31.8201,31.928,31.8201,31.91,217853.0
2018-08-15 11:30:00,35.5,35.51,35.45,35.5,215371.0,31.919,31.928,31.8741,31.919,215371.0
2018-08-15 11:35:00,35.5,35.57,35.5,35.52,84022.0,31.919,31.982,31.919,31.937,84022.0
2018-08-15 11:40:00,35.52,35.53,35.46,35.5,68318.0,31.937,31.946,31.883,31.919,68318.0
2018-08-15 11:45:00,35.49,35.54,35.46,35.53,53269.0,31.91,31.955,31.883,31.946,53269.0
2018-08-15 11:50:00,35.53,35.54,35.49,35.51,35377.0,31.946,31.955,31.91,31.928,35377.0
2018-08-15 11:55:00,35.51,35.54,35.46,35.47,133772.0,31.928,31.955,31.883,31.892,133772.0
2018-08-15 12:00:00,35.47,35.48,35.43,35.47,91170.0,31.892,31.901,31.8561,31.892,91170.0
2018-08-15 12:05:00,35.46,35.51,35.42,35.5,93423.0,31.883,31.928,31.8471,31.919,93423.0
2018-08-15 12:10:00,35.5,35.51,35.45,35.5,72845.0,31.919,31.928,31.8741,31.919,72845.0
2018-08-15 12:15:00,35.51,35.56,35.49,35.54,40822.0,31.928,31.973,31.91,31.955,40822.0
2018-08-15 12:20:00,35.54,35.57,35.51,35.56,30573.0,31.955,31.982,31.928,31.973,30573.0
2018-08-15 12:25:00,35.57,35.57,35.53,35.55,28534.0,31.982,31.982,31.946,31.964,28534.0
2018-08-15 12:30:00,35.55,35.59,35.52,35.58,49680.0,31.964,31.9999,31.937,31.9909,49680.0
2018-08-15 12:35:00,35.57,35.6,35.57,35.59,86784.0,31.982,32.0089,31.982,31.9999,86784.0
2018-08-15 12:40:00,35.6,35.6,35.57,35.59,40850.0,32.0089,32.0089,31.982,31.9999,40850.0
2018-08-15 12:45:00,35.59,35.61,35.58,35.6,50013.0,31.9999,32.0179,31.9909,32.0089,50013.0
2018-08-15 12:50:00,35.6,35.6,35.54,35.55,57941.0,32.0089,32.0089,31.955,31.964,57941.0
2018-08-15 12:55:00,35.55,35.59,35.54,35.58,68911.0,31.964,31.9999,31.955,31.9909,68911.0
2018-08-15 13:00:00,35.59,35.61,35.57,35.59,77024.0,31.9999,32.0179,31.982,31.9999,77024.0
2018-08-15 13:05:00,35.59,35.63,35.58,35.61,47195.0,31.9999,32.0359,31.9909,32.0179,47195.0
2018-08-15 13:10:00,35.6,35.63,35.6,35.62,63111.0,32.0089,32.0359,32.0089,32.0269,63111.0
2018-08-15 13:15:00,35.62,35.64,35.6,35.64,41466.0,32.0269,32.0449,32.0089,32.0449,41466.0
2018-08-15 13:20:00,35.62,35.65,35.58,35.59,66253.0,32.0269,32.0539,31.9909,31.9999,66253.0
2018-08-15 13:25:00,35.59,35.62,35.59,35.62,66705.0,31.9999,32.0269,31.9999,32.0269,66705.0
2018-08-15 13:30:00,35.62,35.62,35.59,35.6,70156.0,32.0269,32.0269,31.9999,32.0089,70156.0
2018-08-15 13:35:00,35.59,35.61,35.57,35.6,68895.0,31.9999,32.0179,31.982,32.0089,68895.0
2018-08-15 13:40:00,35.59,35.62,35.58,35.62,57510.0,31.9999,32.0269,31.9909,32.0269,57510.0
2018-08-15 13:45:00,35.61,35.62,35.56,35.57,85643.0,32.0179,32.0269,31.973,31.982,85643.0
2018-08-15 13:50:00,35.57,35.59,35.56,35.57,76820.0,31.982,31.9999,31.973,31.982,76820.0
2018-08-15 13:55:00,35.58,35.6,35.57,35.59,79358.0,31.9909,32.0089,31.982,31.9999,79358.0
2018-08-15 14:00:00,35.59,35.63,35.57,35.63,228638.0,31.9999,32.0359,31.982,32.0359,228638.0
2018-08-15 14:05:00,35.62,35.62,35.58,35.61,117117.0,32.0269,32.0269,31.9909,32.0179,117117.0
2018-08-15 14:10:00,35.61,35.62,35.59,35.59,67044.0,32.0179,32.0269,31.9999,31.9999,67044.0
2018-08-15 14:15:00,35.6,35.64,35.59,35.64,35710.0,32.0089,32.0449,31.9999,32.0449,35710.0
2018-08-15 14:20:00,35.64,35.66,35.62,35.64,64605.0,32.0449,32.0629,32.0269,32.0449,64605.0
2018-08-15 14:25:00,35.63,35.64,35.6,35.6,62371.0,32.0359,32.0449,32.0089,32.0089,62371.0
2018-08-15 14:30:00,35.6,35.65,35.59,35.65,73211.0,32.0089,32.0539,31.9999,32.0539,73211.0
2018-08-15 14:35:00,35.65,35.68,35.64,35.67,72278.0,32.0539,32.0809,32.0449,32.0719,72278.0
2018-08-15 14:40:00,35.67,35.7,35.66,35.68,54805.0,32.0719,32.0988,32.0629,32.0809,54805.0
2018-08-15 14:45:00,35.68,35.69,35.65,35.68,54114.0,32.0809,32.0898,32.0539,32.0809,54114.0
2018-08-15 14:50:00,35.68,35.73,35.67,35.7,172203.0,32.0809,32.1258,32.0719,32.0988,172203.0
2018-08-15 14:55:00,35.71,35.8,35.71,35.78,80703.0,32.1078,32.1888,32.1078,32.1708,80703.0
2018-08-15 15:00:00,35.79,35.82,35.78,35.81,43783.0,32.1798,32.2067,32.1708,32.1977,43783.0
2018-08-15 15:05:00,35.8,35.81,35.76,35.77,61760.0,32.1888,32.1977,32.1528,32.1618,61760.0
2018-08-15 15:10:00,35.77,35.78,35.75,35.77,114218.0,32.1618,32.1708,32.1438,32.1618,114218.0
2018-08-15 15:15:00,35.77,35.83,35.75,35.8,110116.0,32.1618,32.2157,32.1438,32.1888,110116.0
2018-08-15 15:20:00,35.8,35.84,35.8,35.82,70454.0,32.1888,32.2247,32.1888,32.2067,70454.0
2018-08-15 15:25:00,35.82,35.84,35.81,35.82,64725.0,32.2067,32.2247,32.1977,32.2067,64725.0
2018-08-15 15:30:00,35.82,35.91,35.82,35.9,112003.0,32.2067,32.2877,32.2067,32.2787,112003.0
2018-08-15 15:35:00,35.89,35.9,35.84,35.84,84997.0,32.2697,32.2787,32.2247,32.2247,84997.0
2018-08-15 15:40:00,35.85,35.94,35.84,35.93,176688.0,32.2337,32.3146,32.2247,32.3056,176688.0
2018-08-15 15:45:00,35.92,35.95,35.9,35.92,158940.0,32.2966,32.3236,32.2787,32.2966,158940.0
2018-08-15 15:50:00,35.91,35.91,35.87,35.88,133091.0,32.2877,32.2877,32.2517,32.2607,133091.0
2018-08-15 15:55:00,35.88,35.95,35.87,35.95,643209.0,32.2607,32.3236,32.2517,32.3236,643209.0
2018-08-16 09:30:00,36.18,36.43,36.07,36.4,338767.0,32.5304,32.7552,32.4315,32.7282,338767.0
2018-08-16 09:35:00,36.4,36.57,36.37,36.46,376246.0,32.7282,32.8811,32.7013,32.7822,376246.0
2018-08-16 09:40:00,36.46,36.49,36.34,36.37,124826.0,32.7822,32.8092,32.6743,32.7013,124826.0
2018-08-16 09:45:00,36.37,36.55,36.37,36.51,299905.0,32.7013,32.8631,32.7013,32.8271,299905.0
2018-08-16 09:50:00,36.51,36.62,36.51,36.62,284339.0,32.8271,32.926,32.8271,32.926,284339.0
2018-08-16 09:55:00,36.62,36.68,36.54,36.56,204672.0,32.926,32.98,32.8541,32.8721,204672.0
2018-08-16 10:00:00,36.55,36.61,36.49,36.51,165120.0,32.8631,32.917,32.8092,32.8271,165120.0
2018-08-16 10:05:00,36.51,36.54,36.46,36.47,116874.0,32.8271,32.8541,32.7822,32.7912,116874.0
2018-08-16 10:10:00,36.47,36.49,36.39,36.4,128160.0,32.7912,32.8092,32.7192,32.7282,128160.0
2018-08-16 10:15:00,36.39,36.42,36.34,36.41,216940.0,32.7192,32.7462,32.6743,32.7372,216940.0
2018-08-16 10:20:00,36.42,36.45,36.4,36.44,120626.0,32.7462,32.7732,32.7282,32.7642,120626.0
2018-08-16 10:25:00,36.45,36.46,36.38,36.39,132986.0,32.7732,32.7822,32.7102,32.7192,132986.0
2018-08-16 10:30:00,36.39,36.45,36.38,36.44,72480.0,32.7192,32.7732,32.7102,32.7642,72480.0
2018-08-16 10:35:00,36.44,36.52,36.44,36.46,83351.0,32.7642,32.8361,32.7642,32.7822,83351.0
2018-08-16 10:40:00,36.46,36.48,36.43,36.45,86485.0,32.7822,32.8002,32.7552,32.7732,86485.0
2018-08-16 10:45:00,36.45,36.48,36.44,36.47,112106.0,32.7732,32.8002,32.7642,32.7912,112106.0
2018-08-16 10:50:00,36.47,36.53,36.46,36.5,112890.0,32.7912,32.8451,32.7822,32.8181,112890.0
2018-08-16 10:55:00,36.49,36.51,36.45,36.45,84982.0,32.8092,32.8271,32.7732,32.7732,84982.0
2018-08-16 11:00:00,36.45,36.53,36.45,36.5,97433.0,32.7732,32.8451,32.7732,32.8181,97433.0
2018-08-16 11:05:00,36.5,36.51,36.47,36.48,60403.0,32.8181,32.8271,32.7912,32.8002,60403.0
2018-08-16 11:10:00,36.48,36.52,36.47,36.52,55384.0,32.8002,32.8361,32.7912,32.8361,55384.0
2018-08-16 11:15:00,36.51,36.57,36.49,36.55,70568.0,32.8271,32.8811,32.8092,32.8631,70568.0
2018-08-16 11:20:00,36.55,36.61,36.52,36.61,77256.0,32.8631,32.917,32.8361,32.917,77256.0
2018-08-16 11:25:00,36.61,36.61,36.55,36.57,132657.0,32.917,32.917,32.8631,32.8811,132657.0
2018-08-16 11:30:00,36.58,36.58,36.51,36.54,91217.0,32.8901,32.8901,32.8271,32.8541,91217.0
2018-08-16 11:35:00,36.54,36.57,36.53,36.57,76878.0,32.8541,32.8811,32.8451,32.8811,76878.0
2018-08-16 11:40:00,36.57,36.57,36.46,36.47,110448.0,32.8811,32.8811,32.7822,32.7912,110448.0
2018-08-16 11:45:00,36.46,36.51,36.46,36.51,51484.0,32.7822,32.8271,32.7822,32.8271,51484.0
2018-08-16 11:50:00,36.51,36.53,36.49,36.5,61295.0,32.8271,32.8451,32.8092,32.8181,61295.0
2018-08-16 11:55:00,36.49,36.5,36.45,36.47,65519.0,32.8092,32.8181,32.7732,32.7912,65519.0
2018-08-16 12:00:00,36.47,36.52,36.46,36.5,69069.0,32.7912,32.8361,32.7822,32.8181,69069.0
2018-08-16 12:05:00,36.5,36.59,36.49,36.57,58497.0,32.8181,32.8991,32.8092,32.8811,58497.0
2018-08-16 12:10:00,36.58,36.65,36.58,36.62,68224.0,32.8901,32.953,32.8901,32.926,68224.0
2018-08-16 12:15:00,36.62,36.63,36.59,36.63,56817.0,32.926,32.935,32.8991,32.935,56817.0
2018-08-16 12:20:00,36.62,36.63,36.59,36.59,98584.0,32.926,32.935,32.8991,32.8991,98584.0
2018-08-16 12:25:00,36.59,36.61,36.56,36.59,67426.0,32.8991,32.917,32.8721,32.8991,67426.0
2018-08-16 12:30:00,36.59,36.6,36.54,36.56,92660.0,32.8991,32.9081,32.8541,32.8721,92660.0
2018-08-16 12:35:00,36.55,36.56,36.51,36.52,49251.0,32.8631,32.8721,32.8271,32.8361,49251.0
2018-08-16 12:40:00,36.52,36.52,36.45,36.45,62560.0,32.8361,32.8361,32.7732,32.7732,62560.0
2018-08-16 12:45:00,36.46,36.49,36.44,36.48,123835.0,32.7822,32.8092,32.7642,32.8002,123835.0
2018-08-16 12:50:00,36.48,36.56,36.48,36.55,48584.0,32.8002,32.8721,32.8002,32.8631,48584.0
2018-08-16 12:55:00,36.54,36.56,36.52,36.53,41673.0,32.8541,32.8721,32.8361,32.8451,41673.0
2018-08-16 13:00:00,36.53,36.56,36.52,36.55,49630.0,32.8451,32.8721,32.8361,32.8631,49630.0
2018-08-16 13:05:00,36.54,36.56,36.5,36.5,23879.0,32.8541,32.8721,32.8181,32.8181,23879.0
2018-08-16 13:10:00,36.51,36.54,36.49,36.53,31431.0,32.8271,32.8541,32.8092,32.8451,31431.0
2018-08-16 13:15:00,36.52,36.53,36.5,36.51,27692.0,32.8361,32.8451,32.8181,32.8271,27692.0
2018-08-16 13:20:00,36.5,36.53,36.49,36.53,35779.0,32.8181,32.8451,32.8092,32.8451,35779.0
2018-08-16 13:25:00,36.52,36.53,36.49,36.49,18444.0,32.8361,32.8451,32.8092,32.8092,18444.0
2018-08-16 13:30:00,36.49,36.5,36.47,36.49,25217.0,32.8092,32.8181,32.7912,32.8092,25217.0
2018-08-16 13:35:00,36.5,36.51,36.49,36.5,38606.0,32.8181,32.8271,32.8092,32.8181,38606.0
2018-08-16 13:40:00,36.5,36.51,36.48,36.5,30793.0,32.8181,32.8271,32.8002,32.8181,30793.0
2018-08-16 13:45:00,36.5,36.5,36.45,36.46,21928.0,32.8181,32.8181,32.7732,32.7822,21928.0
2018-08-16 13:50:00,36.45,36.49,36.44,36.49,43241.0,32.7732,32.8092,32.7642,32.8092,43241.0
2018-08-16 13:55:00,36.49,36.5,36.47,36.5,33640.0,32.8092,32.8181,32.7912,32.8181,33640.0
2018-08-16 14:00:00,36.49,36.5,36.46,36.47,44495.0,32.8092,32.8181,32.7822,32.7912,44495.0
2018-08-16 14:05:00,36.47,36.48,36.44,36.47,62331.0,32.7912,32.8002,32.7642,32.7912,62331.0
2018-08-16 14:10:00,36.47,36.48,36.44,36.44,58018.0,32.7912,32.8002,32.7642,32.7642,58018.0
2018-08-16 14:15:00,36.45,36.47,36.44,36.45,47849.0,32.7732,32.7912,32.7642,32.7732,47849.0
2018-08-16 14:20:00,36.45,36.46,36.43,36.44,76585.0,32.7732,32.7822,32.7552,32.7642,76585.0
2018-08-16 14:25:00,36.44,36.45,36.34,36.34,90064.0,32.7642,32.7732,32.6743,32.6743,90064.0
2018-08-16 14:30:00,36.34,36.34,36.28,36.34,91832.0,32.6743,32.6743,32.6203,32.6743,91832.0
2018-08-16 14:35:00,36.35,36.35,36.29,36.29,65835.0,32.6833,32.6833,32.6293,32.6293,65835.0
2018-08-16 14:40:00,36.29,36.31,36.25,36.3,75581.0,32.6293,32.6473,32.5934,32.6383,75581.0
2018-08-16 14:45:00,36.3,36.33,36.28,36.33,51722.0,32.6383,32.6653,32.6203,32.6653,51722.0
2018-08-16 14:50:00,36.33,36.34,36.31,36.33,61792.0,32.6653,32.6743,32.6473,32.6653,61792.0
2018-08-16 14:55:00,36.33,36.36,36.32,36.34,68701.0,32.6653,32.6923,32.6563,32.6743,68701.0
2018-08-16 15:00:00,36.35,36.38,36.32,36.36,70669.0,32.6833,32.7102,32.6563,32.6923,70669.0
2018-08-16 15:05:00,36.37,36.39,36.36,36.37,79499.0,32.7013,32.7192,32.6923,32.7013,79499.0
2018-08-16 15:10:00,36.37,36.39,36.36,36.37,67591.0,32.7013,32.7192,32.6923,32.7013,67591.0
2018-08-16 15:15:00,36.36,36.37,36.32,36.32,75671.0,32.6923,32.7013,32.6563,32.6563,75671.0
2018-08-16 15:20:00,36.33,36.34,36.3,36.31,81317.0,32.6653,32.6743,32.6383,32.6473,81317.0
2018-08-16 15:25:00,36.32,36.35,36.31,36.34,86120.0,32.6563,32.6833,32.6473,32.6743,86120.0
2018-08-16 15:30:00,36.33,36.35,36.3,36.34,115011.0,32.6653,32.6833,32.6383,32.6743,115011.0
2018-08-16 15:35:00,36.34,36.35,36.28,36.29,158232.0,32.6743,32.6833,32.6203,32.6293,158232.0
2018-08-16 15:40:00,36.3,36.31,36.25,36.25,151743.0,32.6383,32.6473,32.5934,32.5934,151743.0
2018-08-16 15:45:00,36.25,36.29,36.23,36.27,380493.0,32.5934,32.6293,32.5754,32.6113,380493.0
2018-08-16 15:50:00,36.26,36.28,36.24,36.28,264888.0,32.6024,32.6203,32.5844,32.6203,264888.0
2018-08-16 15:55:00,36.27,36.32,36.26,36.31,505542.0,32.6113,32.6563,32.6024,32.6473,505542.0
2018-08-17 09:30:00,36.08,36.13,35.91,36.01,381311.0,32.4405,32.4855,32.2877,32.3776,381311.0
2018-08-17 09:35:00,36.0,36.13,35.98,36.07,112877.0,32.3686,32.4855,32.3506,32.4315,112877.0
2018-08-17 09:40:00,36.06,36.09,35.99,36.06,123095.0,32.4225,32.4495,32.3596,32.4225,123095.0
2018-08-17 09:45:00,36.06,36.06,35.96,35.99,151823.0,32.4225,32.4225,32.3326,32.3596,151823.0
2018-08-17 09:50:00,35.99,36.08,35.94,36.08,139134.0,32.3596,32.4405,32.3146,32.4405,139134.0
2018-08-17 09:55:00,36.07,36.17,36.04,36.14,52120.0,32.4315,32.5214,32.4045,32.4945,52120.0
2018-08-17 10:00:00,36.14,36.21,36.12,36.2,69606.0,32.4945,32.5574,32.4765,32.5484,69606.0
2018-08-17 10:05:00,36.2,36.2,36.11,36.18,68800.0,32.5484,32.5484,32.4675,32.5304,68800.0
2018-08-17 10:10:00,36.18,36.21,36.12,36.13,66889.0,32.5304,32.5574,32.4765,32.4855,66889.0
2018-08-17 10:15:00,36.12,36.13,36.04,36.12,67754.0,32.4765,32.4855,32.4045,32.4765,67754.0
2018-08-17 10:20:00,36.12,36.14,36.05,36.07,39515.0,32.4765,32.4945,32.4135,32.4315,39515.0
2018-08-17 10:25:00,36.08,36.08,36.01,36.02,53856.0,32.4405,32.4405,32.3776,32.3866,53856.0
2018-08-17 10:30:00,36.02,36.06,35.96,36.01,63770.0,32.3866,32.4225,32.3326,32.3776,63770.0
2018-08-17 10:35:00,36.0,36.08,36.0,36.07,63434.0,32.3686,32.4405,32.3686,32.4315,63434.0
2018-08-17 10:40:00,36.07,36.12,36.05,36.09,79080.0,32.4315,32.4765,32.4135,32.4495,79080.0
2018-08-17 10:45:00,36.08,36.1,36.04,36.05,159145.0,32.4405,32.4585,32.4045,32.4135,159145.0
2018-08-17 10:50:00,36.06,36.1,36.02,36.02,61387.0,32.4225,32.4585,32.3866,32.3866,61387.0
2018-08-17 10:55:00,36.02,36.06,36.0,36.02,48713.0,32.3866,32.4225,32.3686,32.3866,48713.0
2018-08-17 11:00:00,36.02,36.05,35.98,36.0,92296.0,32.3866,32.4135,32.3506,32.3686,92296.0
2018-08-17 11:05:00,36.01,36.03,35.98,35.98,51894.0,32.3776,32.3956,32.3506,32.3506,51894.0
2018-08-17 11:10:00,35.99,36.02,35.96,36.01,43526.0,32.3596,32.3866,32.3326,32.3776,43526.0
2018-08-17 11:15:00,36.01,36.05,36.01,36.02,57458.0,32.3776,32.4135,32.3776,32.3866,57458.0
2018-08-17 11:20:00,36.02,36.04,36.0,36.03,55030.0,32.3866,32.4045,32.3686,32.3956,55030.0
2018-08-17 11:25:00,36.03,36.11,36.01,36.11,55388.0,32.3956,32.4675,32.3776,32.4675,55388.0
2018-08-17 11:30:00,36.1,36.14,36.08,36.1,25329.0,32.4585,32.4945,32.4405,32.4585,25329.0
2018-08-17 11:35:00,36.09,36.11,36.06,36.07,36419.0,32.4495,32.4675,32.4225,32.4315,36419.0
2018-08-17 11:40:00,36.07,36.12,36.06,36.11,53175.0,32.4315,32.4765,32.4225,32.4675,53175.0
2018-08-17 11:45:00,36.11,36.13,36.1,36.1,37381.0,32.4675,32.4855,32.4585,32.4585,37381.0
2018-08-17 11:50:00,36.1,36.11,36.05,36.07,148999.0,32.4585,32.4675,32.4135,32.4315,148999.0
2018-08-17 11:55:00,36.07,36.16,36.07,36.13,102935.0,32.4315,32.5124,32.4315,32.4855,102935.0
2018-08-17 12:00:00,36.12,36.14,36.07,36.09,35819.0,32.4765,32.4945,32.4315,32.4495,35819.0
2018-08-17 12:05:00,36.09,36.1,36.05,36.06,28091.0,32.4495,32.4585,32.4135,32.4225,28091.0
2018-08-17 12:10:00,36.06,36.07,36.04,36.05,27370.0,32.4225,32.4315,32.4045,32.4135,27370.0
2018-08-17 12:15:00,36.05,36.1,36.04,36.08,24996.0,32.4135,32.4585,32.4045,32.4405,24996.0
2018-08-17 12:20:00,36.07,36.09,36.05,36.07,40709.0,32.4315,32.4495,32.4135,32.4315,40709.0
2018-08-17 12:25:00,36.07,36.09,36.05,36.05,20845.0,32.4315,32.4495,32.4135,32.4135,20845.0
2018-08-17 12:30:00,36.05,36.08,36.03,36.07,47383.0,32.4135,32.4405,32.3956,32.4315,47383.0
2018-08-17 12:35:00,36.06,36.07,36.04,36.05,31936.0,32.4225,32.4315,32.4045,32.4135,31936.0
2018-08-17 12:40:00,36.06,36.14,36.06,36.12,48679.0,32.4225,32.4945,32.4225,32.4765,48679.0
2018-08-17 12:45:00,36.12,36.14,36.1,36.14,20070.0,32.4765,32.4945,32.4585,32.4945,20070.0
2018-08-17 12:50:00,36.14,36.15,36.11,36.11,16077.0,32.4945,32.5034,32.4675,32.4675,16077.0
2018-08-17 12:55:00,36.11,36.12,36.1,36.12,25878.0,32.4675,32.4765,32.4585,32.4765,25878.0
2018-08-17 13:00:00,36.12,36.14,36.11,36.12,26822.0,32.4765,32.4945,32.4675,32.4765,26822.0
2018-08-17 13:05:00,36.11,36.14,36.1,36.14,28001.0,32.4675,32.4945,32.4585,32.4945,28001.0
2018-08-17 13:10:00,36.13,36.18,36.13,36.15,50830.0,32.4855,32.5304,32.4855,32.5034,50830.0
2018-08-17 13:15:00,36.15,36.19,36.15,36.16,19143.0,32.5034,32.5394,32.5034,32.5124,19143.0
2018-08-17 13:20:00,36.16,36.19,36.16,36.19,24115.0,32.5124,32.5394,32.5124,32.5394,24115.0
2018-08-17 13:25:00,36.19,36.19,36.16,36.16,17320.0,32.5394,32.5394,32.5124,32.5124,17320.0
2018-08-17 13:30:00,36.16,36.18,36.15,36.17,18308.0,32.5124,32.5304,32.5034,32.5214,18308.0
2018-08-17 13:35:00,36.18,36.22,36.16,36.22,37976.0,32.5304,32.5664,32.5124,32.5664,37976.0
2018-08-17 13:40:00,36.22,36.25,36.21,36.25,30351.0,32.5664,32.5934,32.5574,32.5934,30351.0
2018-08-17 13:45:00,36.24,36.27,36.23,36.23,34651.0,32.5844,32.6113,32.5754,32.5754,34651.0
2018-08-17 13:50:00,36.23,36.24,36.22,36.23,22270.0,32.5754,32.5844,32.5664,32.5754,22270.0
2018-08-17 13:55:00,36.23,36.29,36.22,36.26,52389.0,32.5754,32.6293,32.5664,32.6024,52389.0
2018-08-17 14:00:00,36.27,36.4,36.25,36.4,80556.0,32.6113,32.7282,32.5934,32.7282,80556.0
2018-08-17 14:05:00,36.39,36.43,36.39,36.41,185483.0,32.7192,32.7552,32.7192,32.7372,185483.0
2018-08-17 14:10:00,36.41,36.43,36.35,36.4,115731.0,32.7372,32.7552,32.6833,32.7282,115731.0
2018-08-17 14:15:00,36.4,36.43,36.35,36.36,45641.0,32.7282,32.7552,32.6833,32.6923,45641.0
2018-08-17 14:20:00,36.37,36.44,36.36,36.41,74812.0,32.7013,32.7642,32.6923,32.7372,74812.0
2018-08-17 14:25:00,36.41,36.48,36.4,36.46,71305.0,32.7372,32.8002,32.7282,32.7822,71305.0
2018-08-17 14:30:00,36.46,36.49,36.44,36.45,81609.0,32.7822,32.8092,32.7642,32.7732,81609.0
2018-08-17 14:35:00,36.45,36.46,36.39,36.43,87357.0,32.7732,32.7822,32.7192,32.7552,87357.0
2018-08-17 14:40:00,36.43,36.48,36.42,36.47,29743.0,32.7552,32.8002,32.7462,32.7912,29743.0
2018-08-17 14:45:00,36.46,36.5,36.45,36.47,39988.0,32.7822,32.8181,32.7732,32.7912,39988.0
2018-08-17 14:50:00,36.47,36.57,36.47,36.55,96913.0,32.7912,32.8811,32.7912,32.8631,96913.0
2018-08-17 14:55:00,36.55,36.56,36.52,36.54,63924.0,32.8631,32.8721,32.8361,32.8541,63924.0
2018-08-17 15:00:00,36.54,36.54,36.45,36.47,51029.0,32.8541,32.8541,32.7732,32.7912,51029.0
2018-08-17 15:05:00,36.46,36.49,36.44,36.44,39003.0,32.7822,32.8092,32.7642,32.7642,39003.0
2018-08-17 15:10:00,36.44,36.51,36.44,36.51,50509.0,32.7642,32.8271,32.7642,32.8271,50509.0
2018-08-17 15:15:00,36.51,36.51,36.45,36.47,59665.0,32.8271,32.8271,32.7732,32.7912,59665.0
2018-08-17 15:20:00,36.47,36.48,36.45,36.45,75265.0,32.7912,32.8002,32.7732,32.7732,75265.0
2018-08-17 15:25:00,36.45,36.49,36.44,36.44,124248.0,32.7732,32.8092,32.7642,32.7642,124248.0
2018-08-17 15:30:00,36.43,36.44,36.39,36.41,101669.0,32.7552,32.7642,32.7192,32.7372,101669.0
2018-08-17 15:35:00,36.4,36.41,36.34,36.36,151869.0,32.7282,32.7372,32.6743,32.6923,151869.0
2018-08-17 15:40:00,36.36,36.38,36.35,36.37,149067.0,32.6923,32.7102,32.6833,32.7013,149067.0
2018-08-17 15:45:00,36.37,36.43,36.36,36.38,198149.0,32.7013,32.7552,32.6923,32.7102,198149.0
2018-08-17 15:50:00,36.38,36.43,36.36,36.43,243816.0,32.7102,32.7552,32.6923,32.7552,243816.0
2018-08-17 15:55:00,36.43,36.44,36.38,36.38,521231.0,32.7552,32.7642,32.7102,32.7102,521231.0
2018-08-20 09:30:00,36.63,36.65,36.36,36.62,242822.0,32.935,32.953,32.6923,32.926,242822.0
2018-08-20 09:35:00,36.61,36.69,36.59,36.61,92259.0,32.917,32.989,32.8991,32.917,92259.0
2018-08-20 09:40:00,36.62,36.71,36.61,36.67,76225.0,32.926,33.007,32.917,32.971,76225.0
2018-08-20 09:45:00,36.66,36.7,36.61,36.7,93637.0,32.962,32.998,32.917,32.998,93637.0
2018-08-20 09:50:00,36.7,36.7,36.61,36.67,55321.0,32.998,32.998,32.917,32.971,55321.0
2018-08-20 09:55:00,36.66,36.69,36.63,36.65,85210.0,32.962,32.989,32.935,32.953,85210.0
2018-08-20 10:00:00,36.65,36.73,36.63,36.72,131244.0,32.953,33.0249,32.935,33.016,131244.0
2018-08-20 10:05:00,36.72,36.74,36.68,36.69,85859.0,33.016,33.0339,32.98,32.989,85859.0
2018-08-20 10:10:00,36.69,36.7,36.64,36.69,117553.0,32.989,32.998,32.944,32.989,117553.0
2018-08-20 10:15:00,36.7,36.71,36.65,36.65,106937.0,32.998,33.007,32.953,32.953,106937.0
2018-08-20 10:20:00,36.65,36.74,36.65,36.74,133446.0,32.953,33.0339,32.953,33.0339,133446.0
2018-08-20 10:25:00,36.74,36.79,36.72,36.73,89697.0,33.0339,33.0789,33.016,33.0249,89697.0
2018-08-20 10:30:00,36.73,36.79,36.71,36.77,120687.0,33.0249,33.0789,33.007,33.0609,120687.0
2018-08-20 10:35:00,36.77,36.78,36.71,36.71,52165.0,33.0609,33.0699,33.007,33.007,52165.0
2018-08-20 10:40:00,36.71,36.75,36.71,36.74,31860.0,33.007,33.0429,33.007,33.0339,31860.0
2018-08-20 10:45:00,36.74,36.74,36.7,36.71,37327.0,33.0339,33.0339,32.998,33.007,37327.0
2018-08-20 10:50:00,36.71,36.74,36.7,36.71,47243.0,33.007,33.0339,32.998,33.007,47243.0
2018-08-20 10:55:00,36.7,36.77,36.69,36.74,84745.0,32.998,33.0609,32.989,33.0339,84745.0
2018-08-20 11:00:00,36.73,36.76,36.69,36.71,47841.0,33.0249,33.0519,32.989,33.007,47841.0
2018-08-20 11:05:00,36.7,36.75,36.69,36.73,81314.0,32.998,33.0429,32.989,33.0249,81314.0
2018-08-20 11:10:00,36.73,36.74,36.7,36.73,51846.0,33.0249,33.0339,32.998,33.0249,51846.0
2018-08-20 11:15:00,36.73,36.73,36.69,36.71,77353.0,33.0249,33.0249,32.989,33.007,77353.0
2018-08-20 11:20:00,36.72,36.72,36.68,36.7,61663.0,33.016,33.016,32.98,32.998,61663.0
2018-08-20 11:25:00,36.7,36.76,36.7,36.75,43361.0,32.998,33.0519,32.998,33.0429,43361.0
2018-08-20 11:30:00,36.75,36.8,36.74,36.79,38297.0,33.0429,33.0879,33.0339,33.0789,38297.0
2018-08-20 11:35:00,36.8,36.8,36.75,36.79,32383.0,33.0879,33.0879,33.0429,33.0789,32383.0
2018-08-20 11:40:00,36.79,36.87,36.79,36.85,62448.0,33.0789,33.1508,33.0789,33.1328,62448.0
2018-08-20 11:45:00,36.85,36.9,36.82,36.88,53855.0,33.1328,33.1778,33.1059,33.1598,53855.0
2018-08-20 11:50:00,36.88,36.95,36.85,36.94,112825.0,33.1598,33.2227,33.1328,33.2138,112825.0
2018-08-20 11:55:00,36.93,36.94,36.87,36.88,59437.0,33.2048,33.2138,33.1508,33.1598,59437.0
2018-08-20 12:00:00,36.89,36.92,36.85,36.89,63195.0,33.1688,33.1958,33.1328,33.1688,63195.0
2018-08-20 12:05:00,36.89,36.94,36.88,36.91,26150.0,33.1688,33.2138,33.1598,33.1868,26150.0
2018-08-20 12:10:00,36.92,36.93,36.86,36.87,45457.0,33.1958,33.2048,33.1418,33.1508,45457.0
2018-08-20 12:15:00,36.87,36.9,36.85,36.87,41126.0,33.1508,33.1778,33.1328,33.1508,41126.0
2018-08-20 12:20:00,36.87,36.89,36.85,36.85,35848.0,33.1508,33.1688,33.1328,33.1328,35848.0
2018-08-20 12:25:00,36.85,36.86,36.81,36.83,24148.0,33.1328,33.1418,33.0969,33.1149,24148.0
2018-08-20 12:30:00,36.83,36.85,36.81,36.83,30213.0,33.1149,33.1328,33.0969,33.1149,30213.0
2018-08-20 12:35:00,36.83,36.85,36.82,36.85,21906.0,33.1149,33.1328,33.1059,33.1328,21906.0
2018-08-20 12:40:00,36.85,36.85,36.83,36.84,16775.0,33.1328,33.1328,33.1149,33.1238,16775.0
2018-08-20 12:45:00,36.85,36.85,36.82,36.82,28162.0,33.1328,33.1328,33.1059,33.1059,28162.0
2018-08-20 12:50:00,36.82,36.82,36.79,36.82,24854.0,33.1059,33.1059,33.0789,33.1059,24854.0
2018-08-20 12:55:00,36.82,36.82,36.8,36.81,12665.0,33.1059,33.1059,33.0879,33.0969,12665.0
2018-08-20 13:00:00,36.82,36.83,36.78,36.78,37794.0,33.1059,33.1149,33.0699,33.0699,37794.0
2018-08-20 13:05:00,36.78,36.78,36.76,36.77,18869.0,33.0699,33.0699,33.0519,33.0609,18869.0
2018-08-20 13:10:00,36.77,36.79,36.76,36.77,26935.0,33.0609,33.0789,33.0519,33.0609,26935.0
2018-08-20 13:15:00,36.77,36.78,36.75,36.76,12980.0,33.0609,33.0699,33.0429,33.0519,12980.0
2018-08-20 13:20:00,36.76,36.8,36.75,36.8,28982.0,33.0519,33.0879,33.0429,33.0879,28982.0
2018-08-20 13:25:00,36.79,36.8,36.78,36.79,15020.0,33.0789,33.0879,33.0699,33.0789,15020.0
2018-08-20 13:30:00,36.79,36.79,36.76,36.78,25353.0,33.0789,33.0789,33.0519,33.0699,25353.0
2018-08-20 13:35:00,36.78,36.81,36.78,36.79,30265.0,33.0699,33.0969,33.0699,33.0789,30265.0
2018-08-20 13:40:00,36.78,36.79,36.77,36.79,14354.0,33.0699,33.0789,33.0609,33.0789,14354.0
2018-08-20 13:45:00,36.79,36.8,36.78,36.79,9654.0,33.0789,33.0879,33.0699,33.0789,9654.0
2018-08-20 13:50:00,36.79,36.8,36.77,36.79,18169.0,33.0789,33.0879,33.0609,33.0789,18169.0
2018-08-20 13:55:00,36.79,36.83,36.79,36.82,18991.0,33.0789,33.1149,33.0789,33.1059,18991.0
2018-08-20 14:00:00,36.82,36.83,36.77,36.77,72262.0,33.1059,33.1149,33.0609,33.0609,72262.0
2018-08-20 14:05:00,36.77,36.77,36.73,36.74,44373.0,33.0609,33.0609,33.0249,33.0339,44373.0
2018-08-20 14:10:00,36.74,36.76,36.71,36.71,50640.0,33.0339,33.0519,33.007,33.007,50640.0
2018-08-20 14:15:00,36.71,36.73,36.7,36.73,78417.0,33.007,33.0249,32.998,33.0249,78417.0
2018-08-20 14:20:00,36.73,36.74,36.71,36.73,62020.0,33.0249,33.0339,33.007,33.0249,62020.0
2018-08-20 14:25:00,36.73,36.75,36.72,36.73,38650.0,33.0249,33.0429,33.016,33.0249,38650.0
2018-08-20 14:30:00,36.73,36.74,36.72,36.73,32401.0,33.0249,33.0339,33.016,33.0249,32401.0
2018-08-20 14:35:00,36.73,36.77,36.73,36.76,75229.0,33.0249,33.0609,33.0249,33.0519,75229.0
2018-08-20 14:40:00,36.76,36.78,36.73,36.77,109940.0,33.0519,33.0699,33.0249,33.0609,109940.0
2018-08-20 14:45:00,36.77,36.8,36.77,36.8,47342.0,33.0609,33.0879,33.0609,33.0879,47342.0
2018-08-20 14:50:00,36.79,36.8,36.76,36.79,46655.0,33.0789,33.0879,33.0519,33.0789,46655.0
2018-08-20 14:55:00,36.79,36.82,36.79,36.8,46340.0,33.0789,33.1059,33.0789,33.0879,46340.0
2018-08-20 15:00:00,36.8,36.8,36.79,36.8,11333.0,33.0879,33.0879,33.0789,33.0879,11333.0
2018-08-20 15:05:00,36.79,36.8,36.76,36.79,47333.0,33.0789,33.0879,33.0519,33.0789,47333.0
2018-08-20 15:10:00,36.79,36.82,36.78,36.81,52647.0,33.0789,33.1059,33.0699,33.0969,52647.0
2018-08-20 15:15:00,36.82,36.83,36.81,36.81,57645.0,33.1059,33.1149,33.0969,33.0969,57645.0
2018-08-20 15:20:00,36.82,36.82,36.79,36.79,35965.0,33.1059,33.1059,33.0789,33.0789,35965.0
2018-08-20 15:25:00,36.8,36.8,36.78,36.8,31935.0,33.0879,33.0879,33.0699,33.0879,31935.0
2018-08-20 15:30:00,36.8,36.82,36.79,36.81,82936.0,33.0879,33.1059,33.0789,33.0969,82936.0
2018-08-20 15:35:00,36.81,36.82,36.79,36.79,48750.0,33.0969,33.1059,33.0789,33.0789,48750.0
2018-08-20 15:40:00,36.79,36.8,36.77,36.78,79541.0,33.0789,33.0879,33.0609,33.0699,79541.0
2018-08-20 15:45:00,36.78,36.81,36.78,36.81,114340.0,33.0699,33.0969,33.0699,33.0969,114340.0
2018-08-20 15:50:00,36.81,36.82,36.79,36.81,121287.0,33.0969,33.1059,33.0789,33.0969,121287.0
2018-08-20 15:55:00,36.82,36.82,36.77,36.78,386718.0,33.1059,33.1059,33.0609,33.0699,386718.0
2018-08-21 09:30:00,36.75,36.97,36.74,36.91,200918.0,33.0429,33.2407,33.0339,33.1868,200918.0
2018-08-21 09:35:00,36.9,37.01,36.88,36.93,148348.0,33.1778,33.2767,33.1598,33.2048,148348.0
2018-08-21 09:40:00,36.94,36.97,36.83,36.85,92391.0,33.2138,33.2407,33.1149,33.1328,92391.0
2018-08-21 09:45:00,36.86,36.87,36.82,36.84,64189.0,33.1418,33.1508,33.1059,33.1238,64189.0
2018-08-21 09:50:00,36.84,36.95,36.82,36.95,115683.0,33.1238,33.2227,33.1059,33.2227,115683.0
2018-08-21 09:55:00,36.95,36.96,36.9,36.91,60925.0,33.2227,33.2317,33.1778,33.1868,60925.0
2018-08-21 10:00:00,36.91,36.92,36.84,36.84,137770.0,33.1868,33.1958,33.1238,33.1238,137770.0
2018-08-21 10:05:00,36.84,36.87,36.82,36.86,70999.0,33.1238,33.1508,33.1059,33.1418,70999.0
2018-08-21 10:10:00,36.87,36.92,36.86,36.9,98887.0,33.1508,33.1958,33.1418,33.1778,98887.0
2018-08-21 10:15:00,36.9,36.97,36.89,36.96,70638.0,33.1778,33.2407,33.1688,33.2317,70638.0
2018-08-21 10:20:00,36.97,36.97,36.89,36.9,77740.0,33.2407,33.2407,33.1688,33.1778,77740.0
2018-08-21 10:25:00,36.9,36.93,36.88,36.9,67130.0,33.1778,33.2048,33.1598,33.1778,67130.0
2018-08-21 10:30:00,36.89,36.98,36.89,36.97,132061.0,33.1688,33.2497,33.1688,33.2407,132061.0
2018-08-21 10:35:00,36.97,36.98,36.91,36.96,74767.0,33.2407,33.2497,33.1868,33.2317,74767.0
2018-08-21 10:40:00,36.96,36.98,36.95,36.97,86018.0,33.2317,33.2497,33.2227,33.2407,86018.0
2018-08-21 10:45:00,36.98,36.98,36.92,36.93,110528.0,33.2497,33.2497,33.1958,33.2048,110528.0
2018-08-21 10:50:00,36.93,36.93,36.89,36.91,61036.0,33.2048,33.2048,33.1688,33.1868,61036.0
2018-08-21 10:55:00,36.91,36.91,36.83,36.85,73442.0,33.1868,33.1868,33.1149,33.1328,73442.0
2018-08-21 11:00:00,36.85,36.9,36.85,36.88,124691.0,33.1328,33.1778,33.1328,33.1598,124691.0
2018-08-21 11:05:00,36.89,36.93,36.88,36.93,47208.0,33.1688,33.2048,33.1598,33.2048,47208.0
2018-08-21 11:10:00,36.93,36.94,36.87,36.9,62364.0,33.2048,33.2138,33.1508,33.1778,62364.0
2018-08-21 11:15:00,36.89,36.9,36.82,36.84,101481.0,33.1688,33.1778,33.1059,33.1238,101481.0
2018-08-21 11:20:00,36.83,36.86,36.79,36.85,39287.0,33.1149,33.1418,33.0789,33.1328,39287.0
2018-08-21 11:25:00,36.85,36.87,36.81,36.84,50380.0,33.1328,33.1508,33.0969,33.1238,50380.0
2018-08-21 11:30:00,36.84,36.89,36.83,36.89,35690.0,33.1238,33.1688,33.1149,33.1688,35690.0
2018-08-21 11:35:00,36.89,36.93,36.87,36.92,122134.0,33.1688,33.2048,33.1508,33.1958,122134.0
2018-08-21 11:40:00,36.91,36.93,36.87,36.88,97401.0,33.1868,33.2048,33.1508,33.1598,97401.0
2018-08-21 11:45:00,36.88,36.89,36.83,36.84,62602.0,33.1598,33.1688,33.1149,33.1238,62602.0
2018-08-21 11:50:00,36.85,36.91,36.84,36.88,73195.0,33.1328,33.1868,33.1238,33.1598,73195.0
2018-08-21 11:55:00,36.88,36.91,36.87,36.91,37935.0,33.1598,33.1868,33.1508,33.1868,37935.0
2018-08-21 12:00:00,36.91,36.91,36.84,36.86,39211.0,33.1868,33.1868,33.1238,33.1418,39211.0
2018-08-21 12:05:00,36.85,36.86,36.8,36.83,73157.0,33.1328,33.1418,33.0879,33.1149,73157.0
2018-08-21 12:10:00,36.83,36.87,36.81,36.87,42448.0,33.1149,33.1508,33.0969,33.1508,42448.0
2018-08-21 12:15:00,36.86,36.88,36.84,36.88,28302.0,33.1418,33.1598,33.1238,33.1598,28302.0
2018-08-21 12:20:00,36.87,36.9,36.87,36.9,46901.0,33.1508,33.1778,33.1508,33.1778,46901.0
2018-08-21 12:25:00,36.9,36.91,36.86,36.87,36473.0,33.1778,33.1868,33.1418,33.1508,36473.0
2018-08-21 12:30:00,36.87,36.9,36.86,36.88,57839.0,33.1508,33.1778,33.1418,33.1598,57839.0
2018-08-21 12:35:00,36.88,36.89,36.86,36.89,22905.0,33.1598,33.1688,33.1418,33.1688,22905.0
2018-08-21 12:40:00,36.89,36.89,36.86,36.87,29848.0,33.1688,33.1688,33.1418,33.1508,29848.0
2018-08-21 12:45:00,36.87,36.87,36.84,36.86,41579.0,33.1508,33.1508,33.1238,33.1418,41579.0
2018-08-21 12:50:00,36.86,36.87,36.84,36.84,31125.0,33.1418,33.1508,33.1238,33.1238,31125.0
2018-08-21 12:55:00,36.84,36.86,36.84,36.84,55650.0,33.1238,33.1418,33.1238,33.1238,55650.0
2018-08-21 13:00:00,36.84,36.87,36.82,36.86,74232.0,33.1238,33.1508,33.1059,33.1418,74232.0
2018-08-21 13:05:00,36.86,36.88,36.84,36.87,64773.0,33.1418,33.1598,33.1238,33.1508,64773.0
2018-08-21 13:10:00,36.88,36.89,36.84,36.89,34256.0,33.1598,33.1688,33.1238,33.1688,34256.0
2018-08-21 13:15:00,36.89,36.9,36.87,36.9,41522.0,33.1688,33.1778,33.1508,33.1778,41522.0
2018-08-21 13:20:00,36.9,36.93,36.89,36.91,62793.0,33.1778,33.2048,33.1688,33.1868,62793.0
2018-08-21 13:25:00,36.91,36.95,36.9,36.92,47321.0,33.1868,33.2227,33.1778,33.1958,47321.0
2018-08-21 13:30:00,36.93,36.96,36.92,36.95,29889.0,33.2048,33.2317,33.1958,33.2227,29889.0
2018-08-21 13:35:00,36.96,36.96,36.94,36.95,25798.0,33.2317,33.2317,33.2138,33.2227,25798.0
2018-08-21 13:40:00,36.96,36.98,36.95,36.98,44282.0,33.2317,33.2497,33.2227,33.2497,44282.0
2018-08-21 13:45:00,36.98,36.98,36.94,36.95,45315.0,33.2497,33.2497,33.2138,33.2227,45315.0
2018-08-21 13:50:00,36.95,36.97,36.94,36.97,16795.0,33.2227,33.2407,33.2138,33.2407,16795.0
2018-08-21 13:55:00,36.97,37.0,36.96,36.99,45925.0,33.2407,33.2677,33.2317,33.2587,45925.0
2018-08-21 14:00:00,37.0,37.0,36.96,36.98,57347.0,33.2677,33.2677,33.2317,33.2497,57347.0
2018-08-21 14:05:00,36.97,37.0,36.96,36.99,110585.0,33.2407,33.2677,33.2317,33.2587,110585.0
2018-08-21 14:10:00,36.98,37.02,36.97,37.02,88246.0,33.2497,33.2857,33.2407,33.2857,88246.0
2018-08-21 14:15:00,37.02,37.04,37.0,37.01,81965.0,33.2857,33.3037,33.2677,33.2767,81965.0
2018-08-21 14:20:00,37.01,37.03,37.0,37.02,63821.0,33.2767,33.2947,33.2677,33.2857,63821.0
2018-08-21 14:25:00,37.02,37.04,37.01,37.03,57729.0,33.2857,33.3037,33.2767,33.2947,57729.0
2018-08-21 14:30:00,37.02,37.03,36.98,37.0,123499.0,33.2857,33.2947,33.2497,33.2677,123499.0
2018-08-21 14:35:00,37.0,37.02,36.98,36.99,106181.0,33.2677,33.2857,33.2497,33.2587,106181.0
2018-08-21 14:40:00,36.99,37.02,36.98,37.02,37231.0,33.2587,33.2857,33.2497,33.2857,37231.0
2018-08-21 14:45:00,37.01,37.03,37.0,37.0,51301.0,33.2767,33.2947,33.2677,33.2677,51301.0
2018-08-21 14:50:00,37.01,37.02,37.0,37.01,49431.0,33.2767,33.2857,33.2677,33.2767,49431.0
2018-08-21 14:55:00,37.01,37.05,37.0,37.04,58338.0,33.2767,33.3127,33.2677,33.3037,58338.0
2018-08-21 15:00:00,37.03,37.07,37.02,37.06,42706.0,33.2947,33.3306,33.2857,33.3217,42706.0
2018-08-21 15:05:00,37.06,37.07,37.03,37.05,65180.0,33.3217,33.3306,33.2947,33.3127,65180.0
2018-08-21 15:10:00,37.05,37.06,37.04,37.05,31782.0,33.3127,33.3217,33.3037,33.3127,31782.0
2018-08-21 15:15:00,37.05,37.06,37.04,37.05,49253.0,33.3127,33.3217,33.3037,33.3127,49253.0
2018-08-21 15:20:00,37.05,37.05,37.02,37.03,57223.0,33.3127,33.3127,33.2857,33.2947,57223.0
2018-08-21 15:25:00,37.03,37.04,37.0,37.0,62985.0,33.2947,33.3037,33.2677,33.2677,62985.0
2018-08-21 15:30:00,37.01,37.01,36.98,36.98,90744.0,33.2767,33.2767,33.2497,33.2497,90744.0
2018-08-21 15:35:00,36.98,36.99,36.96,36.98,92956.0,33.2497,33.2587,33.2317,33.2497,92956.0
2018-08-21 15:40:00,36.98,36.99,36.96,36.96,111196.0,33.2497,33.2587,33.2317,33.2317,111196.0
2018-08-21 15:45:00,36.97,36.97,36.91,36.91,171083.0,33.2407,33.2407,33.1868,33.1868,171083.0
2018-08-21 15:50:00,36.91,36.93,36.88,36.89,296281.0,33.1868,33.2048,33.1598,33.1688,296281.0
2018-08-21 15:55:00,36.89,36.93,36.85,36.91,770575.0,33.1688,33.2048,33.1328,33.1868,770575.0
2018-08-22 09:30:00,36.6,36.72,36.46,36.56,381785.0,32.9081,33.016,32.7822,32.8721,381785.0
2018-08-22 09:35:00,36.57,36.58,36.32,36.44,280401.0,32.8811,32.8901,32.6563,32.7642,280401.0
2018-08-22 09:40:00,36.43,36.52,36.42,36.44,175153.0,32.7552,32.8361,32.7462,32.7642,175153.0
2018-08-22 09:45:00,36.44,36.45,36.36,36.43,153446.0,32.7642,32.7732,32.6923,32.7552,153446.0
2018-08-22 09:50:00,36.43,36.52,36.41,36.41,213017.0,32.7552,32.8361,32.7372,32.7372,213017.0
2018-08-22 09:55:00,36.41,36.53,36.41,36.49,92052.0,32.7372,32.8451,32.7372,32.8092,92052.0
2018-08-22 10:00:00,36.5,36.58,36.48,36.55,157314.0,32.8181,32.8901,32.8002,32.8631,157314.0
2018-08-22 10:05:00,36.55,36.55,36.48,36.51,85161.0,32.8631,32.8631,32.8002,32.8271,85161.0
2018-08-22 10:10:00,36.51,36.53,36.42,36.45,87369.0,32.8271,32.8451,32.7462,32.7732,87369.0
2018-08-22 10:15:00,36.46,36.53,36.43,36.47,113855.0,32.7822,32.8451,32.7552,32.7912,113855.0
2018-08-22 10:20:00,36.47,36.54,36.45,36.45,75926.0,32.7912,32.8541,32.7732,32.7732,75926.0
2018-08-22 10:25:00,36.45,36.47,36.41,36.41,88486.0,32.7732,32.7912,32.7372,32.7372,88486.0
2018-08-22 10:30:00,36.41,36.43,36.36,36.41,62970.0,32.7372,32.7552,32.6923,32.7372,62970.0
2018-08-22 10:35:00,36.41,36.49,36.41,36.45,77090.0,32.7372,32.8092,32.7372,32.7732,77090.0
2018-08-22 10:40:00,36.44,36.46,36.41,36.45,68365.0,32.7642,32.7822,32.7372,32.7732,68365.0
2018-08-22 10:45:00,36.44,36.51,36.44,36.48,94107.0,32.7642,32.8271,32.7642,32.8002,94107.0
2018-08-22 10:50:00,36.46,36.48,36.44,36.45,50365.0,32.7822,32.8002,32.7642,32.7732,50365.0
2018-08-22 10:55:00,36.47,36.48,36.45,36.48,43992.0,32.7912,32.8002,32.7732,32.8002,43992.0
2018-08-22 11:00:00,36.48,36.48,36.44,36.46,28645.0,32.8002,32.8002,32.7642,32.7822,28645.0
2018-08-22 11:05:00,36.45,36.47,36.41,36.45,77965.0,32.7732,32.7912,32.7372,32.7732,77965.0
2018-08-22 11:10:00,36.45,36.47,36.41,36.43,61367.0,32.7732,32.7912,32.7372,32.7552,61367.0
2018-08-22 11:15:00,36.42,36.51,36.42,36.5,78678.0,32.7462,32.8271,32.7462,32.8181,78678.0
2018-08-22 11:20:00,36.5,36.55,36.49,36.51,30116.0,32.8181,32.8631,32.8092,32.8271,30116.0
2018-08-22 11:25:00,36.5,36.51,36.47,36.48,43004.0,32.8181,32.8271,32.7912,32.8002,43004.0
2018-08-22 11:30:00,36.49,36.49,36.41,36.42,79194.0,32.8092,32.8092,32.7372,32.7462,79194.0
2018-08-22 11:35:00,36.41,36.44,36.39,36.43,48597.0,32.7372,32.7642,32.7192,32.7552,48597.0
2018-08-22 11:40:00,36.43,36.46,36.42,36.43,42903.0,32.7552,32.7822,32.7462,32.7552,42903.0
2018-08-22 11:45:00,36.43,36.45,36.39,36.4,70919.0,32.7552,32.7732,32.7192,32.7282,70919.0
2018-08-22 11:50:00,36.4,36.42,36.39,36.41,90298.0,32.7282,32.7462,32.7192,32.7372,90298.0
2018-08-22 11:55:00,36.42,36.48,36.41,36.46,52182.0,32.7462,32.8002,32.7372,32.7822,52182.0
2018-08-22 12:00:00,36.46,36.48,36.44,36.46,32070.0,32.7822,32.8002,32.7642,32.7822,32070.0
2018-08-22 12:05:00,36.47,36.49,36.46,36.48,34206.0,32.7912,32.8092,32.7822,32.8002,34206.0
2018-08-22 12:10:00,36.49,36.49,36.45,36.45,52116.0,32.8092,32.8092,32.7732,32.7732,52116.0
2018-08-22 12:15:00,36.45,36.47,36.45,36.45,23996.0,32.7732,32.7912,32.7732,32.7732,23996.0
2018-08-22 12:20:00,36.45,36.46,36.43,36.43,29909.0,32.7732,32.7822,32.7552,32.7552,29909.0
2018-08-22 12:25:00,36.44,36.44,36.4,36.41,78842.0,32.7642,32.7642,32.7282,32.7372,78842.0
2018-08-22 12:30:00,36.41,36.43,36.39,36.43,28705.0,32.7372,32.7552,32.7192,32.7552,28705.0
2018-08-22 12:35:00,36.43,36.44,36.4,36.41,41414.0,32.7552,32.7642,32.7282,32.7372,41414.0
2018-08-22 12:40:00,36.41,36.45,36.41,36.41,26467.0,32.7372,32.7732,32.7372,32.7372,26467.0
2018-08-22 12:45:00,36.41,36.43,36.39,36.41,68599.0,32.7372,32.7552,32.7192,32.7372,68599.0
2018-08-22 12:50:00,36.4,36.42,36.4,36.41,33063.0,32.7282,32.7462,32.7282,32.7372,33063.0
2018-08-22 12:55:00,36.41,36.43,36.4,36.43,20609.0,32.7372,32.7552,32.7282,32.7552,20609.0
2018-08-22 13:00:00,36.42,36.45,36.42,36.42,39620.0,32.7462,32.7732,32.7462,32.7462,39620.0
2018-08-22 13:05:00,36.42,36.43,36.4,36.41,32271.0,32.7462,32.7552,32.7282,32.7372,32271.0
2018-08-22 13:10:00,36.4,36.41,36.35,36.36,113131.0,32.7282,32.7372,32.6833,32.6923,113131.0
2018-08-22 13:15:00,36.35,36.38,36.33,36.36,118615.0,32.6833,32.7102,32.6653,32.6923,118615.0
2018-08-22 13:20:00,36.37,36.39,36.36,36.38,99633.0,32.7013,32.7192,32.6923,32.7102,99633.0
2018-08-22 13:25:00,36.38,36.4,36.36,36.38,32698.0,32.7102,32.7282,32.6923,32.7102,32698.0
2018-08-22 13:30:00,36.37,36.38,36.33,36.34,55818.0,32.7013,32.7102,32.6653,32.6743,55818.0
2018-08-22 13:35:00,36.34,36.35,36.31,36.34,91952.0,32.6743,32.6833,32.6473,32.6743,91952.0
2018-08-22 13:40:00,36.34,36.34,36.31,36.34,47348.0,32.6743,32.6743,32.6473,32.6743,47348.0
2018-08-22 13:45:00,36.33,36.33,36.29,36.29,70594.0,32.6653,32.6653,32.6293,32.6293,70594.0
2018-08-22 13:50:00,36.3,36.31,36.26,36.27,64376.0,32.6383,32.6473,32.6024,32.6113,64376.0
2018-08-22 13:55:00,36.27,36.28,36.23,36.27,98136.0,32.6113,32.6203,32.5754,32.6113,98136.0
2018-08-22 14:00:00,36.26,36.29,36.24,36.27,101742.0,32.6024,32.6293,32.5844,32.6113,101742.0
2018-08-22 14:05:00,36.27,36.28,36.21,36.22,197507.0,32.6113,32.6203,32.5574,32.5664,197507.0
2018-08-22 14:10:00,36.23,36.23,36.19,36.2,57299.0,32.5754,32.5754,32.5394,32.5484,57299.0
2018-08-22 14:15:00,36.2,36.2,36.13,36.16,173455.0,32.5484,32.5484,32.4855,32.5124,173455.0
2018-08-22 14:20:00,36.15,36.16,36.12,36.13,109880.0,32.5034,32.5124,32.4765,32.4855,109880.0
2018-08-22 14:25:00,36.12,36.16,36.1,36.16,77404.0,32.4765,32.5124,32.4585,32.5124,77404.0
2018-08-22 14:30:00,36.16,36.17,36.14,36.15,60306.0,32.5124,32.5214,32.4945,32.5034,60306.0
2018-08-22 14:35:00,36.15,36.18,36.14,36.16,62097.0,32.5034,32.5304,32.4945,32.5124,62097.0
2018-08-22 14:40:00,36.15,36.16,36.12,36.13,76745.0,32.5034,32.5124,32.4765,32.4855,76745.0
2018-08-22 14:45:00,36.14,36.17,36.12,36.12,57917.0,32.4945,32.5214,32.4765,32.4765,57917.0
2018-08-22 14:50:00,36.12,36.14,36.12,36.12,61634.0,32.4765,32.4945,32.4765,32.4765,61634.0
2018-08-22 14:55:00,36.12,36.14,36.09,36.11,119805.0,32.4765,32.4945,32.4495,32.4675,119805.0
2018-08-22 15:00:00,36.11,36.16,36.11,36.14,109901.0,32.4675,32.5124,32.4675,32.4945,109901.0
2018-08-22 15:05:00,36.14,36.18,36.14,36.16,117290.0,32.4945,32.5304,32.4945,32.5124,117290.0
2018-08-22 15:10:00,36.16,36.16,36.11,36.13,61730.0,32.5124,32.5124,32.4675,32.4855,61730.0
2018-08-22 15:15:00,36.13,36.17,36.12,36.17,76040.0,32.4855,32.5214,32.4765,32.5214,76040.0
2018-08-22 15:20:00,36.16,36.18,36.15,36.16,71692.0,32.5124,32.5304,32.5034,32.5124,71692.0
2018-08-22 15:25:00,36.15,36.17,36.1,36.13,140710.0,32.5034,32.5214,32.4585,32.4855,140710.0
2018-08-22 15:30:00,36.13,36.16,36.11,36.12,141379.0,32.4855,32.5124,32.4675,32.4765,141379.0
2018-08-22 15:35:00,36.11,36.16,36.11,36.15,126384.0,32.4675,32.5124,32.4675,32.5034,126384.0
2018-08-22 15:40:00,36.15,36.17,36.13,36.13,164986.0,32.5034,32.5214,32.4855,32.4855,164986.0
2018-08-22 15:45:00,36.13,36.15,36.13,36.14,171333.0,32.4855,32.5034,32.4855,32.4945,171333.0
2018-08-22 15:50:00,36.14,36.14,36.11,36.11,147744.0,32.4945,32.4945,32.4675,32.4675,147744.0
2018-08-22 15:55:00,36.12,36.14,36.11,36.12,380021.0,32.4765,32.4945,32.4675,32.4765,380021.0
2018-08-23 09:30:00,35.95,36.17,35.95,35.98,278330.0,32.3236,32.5214,32.3236,32.3506,278330.0
2018-08-23 09:35:00,35.98,36.01,35.86,35.93,279730.0,32.3506,32.3776,32.2427,32.3056,279730.0
2018-08-23 09:40:00,35.92,35.98,35.88,35.89,135889.0,32.2966,32.3506,32.2607,32.2697,135889.0
2018-08-23 09:45:00,35.9,35.93,35.83,35.84,109309.0,32.2787,32.3056,32.2157,32.2247,109309.0
2018-08-23 09:50:00,35.83,35.94,35.83,35.89,170297.0,32.2157,32.3146,32.2157,32.2697,170297.0
2018-08-23 09:55:00,35.89,35.89,35.8,35.84,158306.0,32.2697,32.2697,32.1888,32.2247,158306.0
2018-08-23 10:00:00,35.84,35.85,35.8,35.8,165754.0,32.2247,32.2337,32.1888,32.1888,165754.0
2018-08-23 10:05:00,35.82,35.91,35.81,35.88,147136.0,32.2067,32.2877,32.1977,32.2607,147136.0
2018-08-23 10:10:00,35.89,35.89,35.84,35.84,70276.0,32.2697,32.2697,32.2247,32.2247,70276.0
2018-08-23 10:15:00,35.84,35.89,35.84,35.88,52650.0,32.2247,32.2697,32.2247,32.2607,52650.0
2018-08-23 10:20:00,35.88,35.93,35.87,35.92,70987.0,32.2607,32.3056,32.2517,32.2966,70987.0
2018-08-23 10:25:00,35.92,35.97,35.91,35.97,94175.0,32.2966,32.3416,32.2877,32.3416,94175.0
2018-08-23 10:30:00,35.96,35.98,35.91,35.92,94298.0,32.3326,32.3506,32.2877,32.2966,94298.0
2018-08-23 10:35:00,35.91,35.92,35.84,35.87,103702.0,32.2877,32.2966,32.2247,32.2517,103702.0
2018-08-23 10:40:00,35.87,35.91,35.87,35.88,59352.0,32.2517,32.2877,32.2517,32.2607,59352.0
2018-08-23 10:45:00,35.88,35.9,35.86,35.87,63961.0,32.2607,32.2787,32.2427,32.2517,63961.0
2018-08-23 10:50:00,35.88,35.91,35.86,35.86,56793.0,32.2607,32.2877,32.2427,32.2427,56793.0
2018-08-23 10:55:00,35.86,35.88,35.83,35.85,56033.0,32.2427,32.2607,32.2157,32.2337,56033.0
2018-08-23 11:00:00,35.84,35.89,35.83,35.89,61034.0,32.2247,32.2697,32.2157,32.2697,61034.0
2018-08-23 11:05:00,35.88,35.88,35.78,35.79,119913.0,32.2607,32.2607,32.1708,32.1798,119913.0
2018-08-23 11:10:00,35.79,35.84,35.76,35.84,92081.0,32.1798,32.2247,32.1528,32.2247,92081.0
2018-08-23 11:15:00,35.84,35.84,35.71,35.71,127723.0,32.2247,32.2247,32.1078,32.1078,127723.0
2018-08-23 11:20:00,35.72,35.78,35.7,35.76,98636.0,32.1168,32.1708,32.0988,32.1528,98636.0
2018-08-23 11:25:00,35.76,35.76,35.73,35.75,68292.0,32.1528,32.1528,32.1258,32.1438,68292.0
2018-08-23 11:30:00,35.74,35.75,35.71,35.72,47356.0,32.1348,32.1438,32.1078,32.1168,47356.0
2018-08-23 11:35:00,35.73,35.74,35.68,35.7,134130.0,32.1258,32.1348,32.0809,32.0988,134130.0
2018-08-23 11:40:00,35.7,35.77,35.69,35.73,61091.0,32.0988,32.1618,32.0898,32.1258,61091.0
2018-08-23 11:45:00,35.73,35.77,35.69,35.76,95403.0,32.1258,32.1618,32.0898,32.1528,95403.0
2018-08-23 11:50:00,35.75,35.78,35.74,35.75,125649.0,32.1438,32.1708,32.1348,32.1438,125649.0
2018-08-23 11:55:00,35.75,35.77,35.72,35.75,178540.0,32.1438,32.1618,32.1168,32.1438,178540.0
2018-08-23 12:00:00,35.76,35.78,35.74,35.75,73314.0,32.1528,32.1708,32.1348,32.1438,73314.0
2018-08-23 12:05:00,35.75,35.8,35.74,35.78,52335.0,32.1438,32.1888,32.1348,32.1708,52335.0
2018-08-23 12:10:00,35.79,35.82,35.78,35.79,54777.0,32.1798,32.2067,32.1708,32.1798,54777.0
2018-08-23 12:15:00,35.8,35.8,35.76,35.77,47296.0,32.1888,32.1888,32.1528,32.1618,47296.0
2018-08-23 12:20:00,35.77,35.78,35.74,35.75,94594.0,32.1618,32.1708,32.1348,32.1438,94594.0
2018-08-23 12:25:00,35.75,35.76,35.74,35.76,44834.0,32.1438,32.1528,32.1348,32.1528,44834.0
2018-08-23 12:30:00,35.76,35.76,35.71,35.74,125896.0,32.1528,32.1528,32.1078,32.1348,125896.0
2018-08-23 12:35:00,35.74,35.79,35.73,35.78,60941.0,32.1348,32.1798,32.1258,32.1708,60941.0
2018-08-23 12:40:00,35.79,35.82,35.76,35.77,59340.0,32.1798,32.2067,32.1528,32.1618,59340.0
2018-08-23 12:45:00,35.77,35.77,35.73,35.76,35986.0,32.1618,32.1618,32.1258,32.1528,35986.0
2018-08-23 12:50:00,35.76,35.77,35.74,35.76,48645.0,32.1528,32.1618,32.1348,32.1528,48645.0
2018-08-23 12:55:00,35.76,35.77,35.74,35.75,29414.0,32.1528,32.1618,32.1348,32.1438,29414.0
2018-08-23 13:00:00,35.75,35.76,35.73,35.75,61339.0,32.1438,32.1528,32.1258,32.1438,61339.0
2018-08-23 13:05:00,35.75,35.75,35.72,35.73,42992.0,32.1438,32.1438,32.1168,32.1258,42992.0
2018-08-23 13:10:00,35.74,35.75,35.7,35.7,61334.0,32.1348,32.1438,32.0988,32.0988,61334.0
2018-08-23 13:15:00,35.7,35.74,35.68,35.74,77106.0,32.0988,32.1348,32.0809,32.1348,77106.0
2018-08-23 13:20:00,35.74,35.75,35.71,35.72,34437.0,32.1348,32.1438,32.1078,32.1168,34437.0
2018-08-23 13:25:00,35.72,35.76,35.71,35.75,81106.0,32.1168,32.1528,32.1078,32.1438,81106.0
2018-08-23 13:30:00,35.75,35.76,35.73,35.73,21560.0,32.1438,32.1528,32.1258,32.1258,21560.0
2018-08-23 13:35:00,35.74,35.75,35.71,35.73,59937.0,32.1348,32.1438,32.1078,32.1258,59937.0
2018-08-23 13:40:00,35.73,35.78,35.73,35.75,42529.0,32.1258,32.1708,32.1258,32.1438,42529.0
2018-08-23 13:45:00,35.75,35.75,35.7,35.7,49989.0,32.1438,32.1438,32.0988,32.0988,49989.0
2018-08-23 13:50:00,35.71,35.72,35.69,35.69,66578.0,32.1078,32.1168,32.0898,32.0898,66578.0
2018-08-23 13:55:00,35.69,35.71,35.67,35.69,62989.0,32.0898,32.1078,32.0719,32.0898,62989.0
2018-08-23 14:00:00,35.69,35.73,35.68,35.71,48211.0,32.0898,32.1258,32.0809,32.1078,48211.0
2018-08-23 14:05:00,35.72,35.76,35.71,35.76,46657.0,32.1168,32.1528,32.1078,32.1528,46657.0
2018-08-23 14:10:00,35.76,35.77,35.74,35.75,69334.0,32.1528,32.1618,32.1348,32.1438,69334.0
2018-08-23 14:15:00,35.75,35.78,35.73,35.75,77191.0,32.1438,32.1708,32.1258,32.1438,77191.0
2018-08-23 14:20:00,35.76,35.77,35.72,35.73,52984.0,32.1528,32.1618,32.1168,32.1258,52984.0
2018-08-23 14:25:00,35.73,35.74,35.68,35.69,132797.0,32.1258,32.1348,32.0809,32.0898,132797.0
2018-08-23 14:30:00,35.7,35.71,35.69,35.71,35597.0,32.0988,32.1078,32.0898,32.1078,35597.0
2018-08-23 14:35:00,35.7,35.71,35.7,35.7,31363.0,32.0988,32.1078,32.0988,32.0988,31363.0
2018-08-23 14:40:00,35.7,35.71,35.69,35.7,34291.0,32.0988,32.1078,32.0898,32.0988,34291.0
2018-08-23 14:45:00,35.7,35.7,35.68,35.7,45747.0,32.0988,32.0988,32.0809,32.0988,45747.0
2018-08-23 14:50:00,35.7,35.7,35.68,35.68,55610.0,32.0988,32.0988,32.0809,32.0809,55610.0
2018-08-23 14:55:00,35.69,35.69,35.67,35.68,39721.0,32.0898,32.0898,32.0719,32.0809,39721.0
2018-08-23 15:00:00,35.68,35.69,35.67,35.68,53480.0,32.0809,32.0898,32.0719,32.0809,53480.0
2018-08-23 15:05:00,35.67,35.72,35.67,35.72,54354.0,32.0719,32.1168,32.0719,32.1168,54354.0
2018-08-23 15:10:00,35.72,35.75,35.71,35.73,69598.0,32.1168,32.1438,32.1078,32.1258,69598.0
2018-08-23 15:15:00,35.73,35.74,35.71,35.72,52125.0,32.1258,32.1348,32.1078,32.1168,52125.0
2018-08-23 15:20:00,35.71,35.73,35.71,35.73,55824.0,32.1078,32.1258,32.1078,32.1258,55824.0
2018-08-23 15:25:00,35.73,35.74,35.72,35.73,41015.0,32.1258,32.1348,32.1168,32.1258,41015.0
2018-08-23 15:30:00,35.73,35.74,35.71,35.72,97156.0,32.1258,32.1348,32.1078,32.1168,97156.0
2018-08-23 15:35:00,35.72,35.73,35.7,35.7,60335.0,32.1168,32.1258,32.0988,32.0988,60335.0
2018-08-23 15:40:00,35.7,35.71,35.66,35.66,155509.0,32.0988,32.1078,32.0629,32.0629,155509.0
2018-08-23 15:45:00,35.66,35.68,35.65,35.68,188685.0,32.0629,32.0809,32.0539,32.0809,188685.0
2018-08-23 15:50:00,35.67,35.68,35.65,35.65,299668.0,32.0719,32.0809,32.0539,32.0539,299668.0
2018-08-23 15:55:00,35.66,35.66,35.63,35.66,595994.0,32.0629,32.0629,32.0359,32.0629,595994.0
2018-08-24 09:30:00,35.95,36.05,35.79,35.83,253369.0,32.3236,32.4135,32.1798,32.2157,253369.0
2018-08-24 09:35:00,35.83,35.97,35.76,35.88,106161.0,32.2157,32.3416,32.1528,32.2607,106161.0
2018-08-24 09:40:00,35.88,35.89,35.79,35.84,48386.0,32.2607,32.2697,32.1798,32.2247,48386.0
2018-08-24 09:45:00,35.84,35.9,35.78,35.89,70617.0,32.2247,32.2787,32.1708,32.2697,70617.0
2018-08-24 09:50:00,35.88,35.91,35.8,35.82,80893.0,32.2607,32.2877,32.1888,32.2067,80893.0
2018-08-24 09:55:00,35.81,35.82,35.77,35.78,86870.0,32.1977,32.2067,32.1618,32.1708,86870.0
2018-08-24 10:00:00,35.79,35.91,35.78,35.89,86729.0,32.1798,32.2877,32.1708,32.2697,86729.0
2018-08-24 10:05:00,35.89,35.96,35.85,35.93,198724.0,32.2697,32.3326,32.2337,32.3056,198724.0
2018-08-24 10:10:00,35.93,35.97,35.92,35.94,118021.0,32.3056,32.3416,32.2966,32.3146,118021.0
2018-08-24 10:15:00,35.94,35.97,35.86,35.86,209372.0,32.3146,32.3416,32.2427,32.2427,209372.0
2018-08-24 10:20:00,35.86,35.88,35.79,35.85,145536.0,32.2427,32.2607,32.1798,32.2337,145536.0
2018-08-24 10:25:00,35.86,35.91,35.83,35.91,50523.0,32.2427,32.2877,32.2157,32.2877,50523.0
2018-08-24 10:30:00,35.91,35.92,35.86,35.88,50204.0,32.2877,32.2966,32.2427,32.2607,50204.0
2018-08-24 10:35:00,35.88,35.95,35.87,35.93,37309.0,32.2607,32.3236,32.2517,32.3056,37309.0
2018-08-24 10:40:00,35.93,35.94,35.88,35.91,35358.0,32.3056,32.3146,32.2607,32.2877,35358.0
2018-08-24 10:45:00,35.91,35.95,35.9,35.9,38856.0,32.2877,32.3236,32.2787,32.2787,38856.0
2018-08-24 10:50:00,35.91,35.93,35.88,35.93,59602.0,32.2877,32.3056,32.2607,32.3056,59602.0
2018-08-24 10:55:00,35.93,35.94,35.9,35.91,32634.0,32.3056,32.3146,32.2787,32.2877,32634.0
2018-08-24 11:00:00,35.91,35.92,35.88,35.89,31103.0,32.2877,32.2966,32.2607,32.2697,31103.0
2018-08-24 11:05:00,35.9,35.92,35.9,35.91,49081.0,32.2787,32.2966,32.2787,32.2877,49081.0
2018-08-24 11:10:00,35.91,35.92,35.88,35.91,46663.0,32.2877,32.2966,32.2607,32.2877,46663.0
2018-08-24 11:15:00,35.92,35.92,35.89,35.9,42321.0,32.2966,32.2966,32.2697,32.2787,42321.0
2018-08-24 11:20:00,35.9,35.91,35.86,35.87,54367.0,32.2787,32.2877,32.2427,32.2517,54367.0
2018-08-24 11:25:00,35.87,35.88,35.84,35.87,74289.0,32.2517,32.2607,32.2247,32.2517,74289.0
2018-08-24 11:30:00,35.86,35.93,35.85,35.91,37897.0,32.2427,32.3056,32.2337,32.2877,37897.0
2018-08-24 11:35:00,35.91,35.94,35.9,35.93,61012.0,32.2877,32.3146,32.2787,32.3056,61012.0
2018-08-24 11:40:00,35.93,35.94,35.91,35.93,41294.0,32.3056,32.3146,32.2877,32.3056,41294.0
2018-08-24 11:45:00,35.93,35.99,35.91,35.97,39448.0,32.3056,32.3596,32.2877,32.3416,39448.0
2018-08-24 11:50:00,35.97,35.98,35.95,35.97,43371.0,32.3416,32.3506,32.3236,32.3416,43371.0
2018-08-24 11:55:00,35.96,35.99,35.95,35.97,17386.0,32.3326,32.3596,32.3236,32.3416,17386.0
2018-08-24 12:00:00,35.97,35.97,35.93,35.97,47469.0,32.3416,32.3416,32.3056,32.3416,47469.0
2018-08-24 12:05:00,35.97,35.97,35.94,35.97,38877.0,32.3416,32.3416,32.3146,32.3416,38877.0
2018-08-24 12:10:00,35.96,36.02,35.96,36.01,40900.0,32.3326,32.3866,32.3326,32.3776,40900.0
2018-08-24 12:15:00,36.0,36.01,35.97,35.99,33374.0,32.3686,32.3776,32.3416,32.3596,33374.0
2018-08-24 12:20:00,35.99,35.99,35.96,35.96,21450.0,32.3596,32.3596,32.3326,32.3326,21450.0
2018-08-24 12:25:00,35.97,35.97,35.95,35.95,23426.0,32.3416,32.3416,32.3236,32.3236,23426.0
2018-08-24 12:30:00,35.95,35.96,35.92,35.95,51523.0,32.3236,32.3326,32.2966,32.3236,51523.0
2018-08-24 12:35:00,35.94,35.96,35.93,35.95,35023.0,32.3146,32.3326,32.3056,32.3236,35023.0
2018-08-24 12:40:00,35.95,35.96,35.93,35.95,31529.0,32.3236,32.3326,32.3056,32.3236,31529.0
2018-08-24 12:45:00,35.96,35.97,35.95,35.96,24934.0,32.3326,32.3416,32.3236,32.3326,24934.0
2018-08-24 12:50:00,35.96,35.97,35.95,35.95,25763.0,32.3326,32.3416,32.3236,32.3236,25763.0
2018-08-24 12:55:00,35.96,35.99,35.94,35.99,88433.0,32.3326,32.3596,32.3146,32.3596,88433.0
2018-08-24 13:00:00,35.99,36.02,35.98,36.01,62413.0,32.3596,32.3866,32.3506,32.3776,62413.0
2018-08-24 13:05:00,36.0,36.01,35.99,36.01,40443.0,32.3686,32.3776,32.3596,32.3776,40443.0
2018-08-24 13:10:00,36.0,36.01,35.98,35.98,60489.0,32.3686,32.3776,32.3506,32.3506,60489.0
2018-08-24 13:15:00,35.98,35.99,35.96,35.97,33334.0,32.3506,32.3596,32.3326,32.3416,33334.0
2018-08-24 13:20:00,35.97,36.0,35.97,35.99,46738.0,32.3416,32.3686,32.3416,32.3596,46738.0
2018-08-24 13:25:00,36.0,36.0,35.98,35.99,55782.0,32.3686,32.3686,32.3506,32.3596,55782.0
2018-08-24 13:30:00,35.98,35.99,35.93,35.95,63849.0,32.3506,32.3596,32.3056,32.3236,63849.0
2018-08-24 13:35:00,35.95,35.97,35.94,35.97,61422.0,32.3236,32.3416,32.3146,32.3416,61422.0
2018-08-24 13:40:00,35.96,35.97,35.92,35.95,39043.0,32.3326,32.3416,32.2966,32.3236,39043.0
2018-08-24 13:45:00,35.95,35.97,35.94,35.96,54935.0,32.3236,32.3416,32.3146,32.3326,54935.0
2018-08-24 13:50:00,35.97,35.97,35.94,35.94,26554.0,32.3416,32.3416,32.3146,32.3146,26554.0
2018-08-24 13:55:00,35.95,35.96,35.93,35.95,45686.0,32.3236,32.3326,32.3056,32.3236,45686.0
2018-08-24 14:00:00,35.95,35.95,35.9,35.91,34547.0,32.3236,32.3236,32.2787,32.2877,34547.0
2018-08-24 14:05:00,35.9,35.96,35.9,35.94,300197.0,32.2787,32.3326,32.2787,32.3146,300197.0
2018-08-24 14:10:00,35.94,35.95,35.92,35.93,70807.0,32.3146,32.3236,32.2966,32.3056,70807.0
2018-08-24 14:15:00,35.93,35.95,35.92,35.94,43176.0,32.3056,32.3236,32.2966,32.3146,43176.0
2018-08-24 14:20:00,35.94,35.95,35.94,35.95,34248.0,32.3146,32.3236,32.3146,32.3236,34248.0
2018-08-24 14:25:00,35.95,36.0,35.94,36.0,93781.0,32.3236,32.3686,32.3146,32.3686,93781.0
2018-08-24 14:30:00,36.0,36.0,35.98,35.99,48329.0,32.3686,32.3686,32.3506,32.3596,48329.0
2018-08-24 14:35:00,36.0,36.0,35.97,35.97,30670.0,32.3686,32.3686,32.3416,32.3416,30670.0
2018-08-24 14:40:00,35.98,36.01,35.97,36.01,53496.0,32.3506,32.3776,32.3416,32.3776,53496.0
2018-08-24 14:45:00,36.0,36.1,36.0,36.02,439788.0,32.3686,32.4585,32.3686,32.3866,439788.0
2018-08-24 14:50:00,36.01,36.04,36.01,36.04,80068.0,32.3776,32.4045,32.3776,32.4045,80068.0
2018-08-24 14:55:00,36.03,36.07,36.03,36.04,83530.0,32.3956,32.4315,32.3956,32.4045,83530.0
2018-08-24 15:00:00,36.04,36.05,36.03,36.05,43464.0,32.4045,32.4135,32.3956,32.4135,43464.0
2018-08-24 15:05:00,36.05,36.05,36.02,36.02,39924.0,32.4135,32.4135,32.3866,32.3866,39924.0
2018-08-24 15:10:00,36.02,36.03,36.02,36.03,40284.0,32.3866,32.3956,32.3866,32.3956,40284.0
2018-08-24 15:15:00,36.03,36.03,36.0,36.0,34395.0,32.3956,32.3956,32.3686,32.3686,34395.0
2018-08-24 15:20:00,36.0,36.02,36.0,36.01,59863.0,32.3686,32.3866,32.3686,32.3776,59863.0
2018-08-24 15:25:00,36.01,36.01,35.98,36.0,65920.0,32.3776,32.3776,32.3506,32.3686,65920.0
2018-08-24 15:30:00,35.99,36.0,35.96,35.98,102233.0,32.3596,32.3686,32.3326,32.3506,102233.0
2018-08-24 15:35:00,35.98,35.99,35.94,35.95,75862.0,32.3506,32.3596,32.3146,32.3236,75862.0
2018-08-24 15:40:00,35.95,35.97,35.94,35.96,106525.0,32.3236,32.3416,32.3146,32.3326,106525.0
2018-08-24 15:45:00,35.95,35.97,35.93,35.96,120191.0,32.3236,32.3416,32.3056,32.3326,120191.0
2018-08-24 15:50:00,35.96,35.97,35.93,35.96,152083.0,32.3326,32.3416,32.3056,32.3326,152083.0
2018-08-24 15:55:00,35.96,35.99,35.92,35.95,521597.0,32.3326,32.3596,32.2966,32.3236,521597.0
2018-08-27 09:30:00,36.29,36.41,36.23,36.4,341068.0,32.6293,32.7372,32.5754,32.7282,341068.0
2018-08-27 09:35:00,36.41,36.55,36.4,36.55,435462.0,32.7372,32.8631,32.7282,32.8631,435462.0
2018-08-27 09:40:00,36.54,36.71,36.53,36.7,359194.0,32.8541,33.007,32.8451,32.998,359194.0
2018-08-27 09:45:00,36.7,36.94,36.69,36.93,252542.0,32.998,33.2138,32.989,33.2048,252542.0
2018-08-27 09:50:00,36.93,37.09,36.91,37.01,546850.0,33.2048,33.3486,33.1868,33.2767,546850.0
2018-08-27 09:55:00,37.01,37.13,36.96,37.11,263843.0,33.2767,33.3846,33.2317,33.3666,263843.0
2018-08-27 10:00:00,37.12,37.27,37.11,37.23,407476.0,33.3756,33.5105,33.3666,33.4745,407476.0
2018-08-27 10:05:00,37.23,37.26,37.19,37.26,249052.0,33.4745,33.5015,33.4385,33.5015,249052.0
2018-08-27 10:10:00,37.26,37.36,37.25,37.31,352042.0,33.5015,33.5914,33.4925,33.5464,352042.0
2018-08-27 10:15:00,37.32,37.33,37.19,37.21,276253.0,33.5554,33.5644,33.4385,33.4565,276253.0
2018-08-27 10:20:00,37.21,37.29,37.17,37.27,225208.0,33.4565,33.5285,33.4206,33.5105,225208.0
2018-08-27 10:25:00,37.27,37.28,37.13,37.14,126783.0,33.5105,33.5195,33.3846,33.3936,126783.0
2018-08-27 10:30:00,37.14,37.16,37.04,37.09,298214.0,33.3936,33.4116,33.3037,33.3486,298214.0
2018-08-27 10:35:00,37.08,37.13,37.05,37.12,130910.0,33.3396,33.3846,33.3127,33.3756,130910.0
2018-08-27 10:40:00,37.12,37.2,37.09,37.2,262982.0,33.3756,33.4475,33.3486,33.4475,262982.0
2018-08-27 10:45:00,37.2,37.2,37.15,37.18,83480.0,33.4475,33.4475,33.4026,33.4295,83480.0
2018-08-27 10:50:00,37.18,37.21,37.15,37.18,239774.0,33.4295,33.4565,33.4026,33.4295,239774.0
2018-08-27 10:55:00,37.17,37.21,37.15,37.16,106234.0,33.4206,33.4565,33.4026,33.4116,106234.0
2018-08-27 11:00:00,37.16,37.23,37.15,37.18,239182.0,33.4116,33.4745,33.4026,33.4295,239182.0
2018-08-27 11:05:00,37.17,37.17,37.09,37.12,103088.0,33.4206,33.4206,33.3486,33.3756,103088.0
2018-08-27 11:10:00,37.12,37.2,37.09,37.18,140982.0,33.3756,33.4475,33.3486,33.4295,140982.0
2018-08-27 11:15:00,37.18,37.24,37.17,37.21,273153.0,33.4295,33.4835,33.4206,33.4565,273153.0
2018-08-27 11:20:00,37.22,37.35,37.2,37.34,242583.0,33.4655,33.5824,33.4475,33.5734,242583.0
2018-08-27 11:25:00,37.35,37.49,37.33,37.4,347085.0,33.5824,33.7083,33.5644,33.6274,347085.0
2018-08-27 11:30:00,37.41,37.5,37.4,37.44,302851.0,33.6363,33.7173,33.6274,33.6633,302851.0
2018-08-27 11:35:00,37.44,37.48,37.42,37.48,151440.0,33.6633,33.6993,33.6453,33.6993,151440.0
2018-08-27 11:40:00,37.48,37.5,37.42,37.48,191795.0,33.6993,33.7173,33.6453,33.6993,191795.0
2018-08-27 11:45:00,37.49,37.52,37.47,37.52,142226.0,33.7083,33.7353,33.6903,33.7353,142226.0
2018-08-27 11:50:00,37.52,37.54,37.47,37.51,187228.0,33.7353,33.7532,33.6903,33.7263,187228.0
2018-08-27 11:55:00,37.51,37.55,37.46,37.51,170246.0,33.7263,33.7622,33.6813,33.7263,170246.0
2018-08-27 12:00:00,37.5,37.51,37.43,37.45,198018.0,33.7173,33.7263,33.6543,33.6723,198018.0
2018-08-27 12:05:00,37.45,37.45,37.39,37.42,199743.0,33.6723,33.6723,33.6184,33.6453,199743.0
2018-08-27 12:10:00,37.42,37.51,37.41,37.47,99327.0,33.6453,33.7263,33.6363,33.6903,99327.0
2018-08-27 12:15:00,37.48,37.55,37.47,37.5,82792.0,33.6993,33.7622,33.6903,33.7173,82792.0
2018-08-27 12:20:00,37.49,37.59,37.49,37.58,115453.0,33.7083,33.7982,33.7083,33.7892,115453.0
2018-08-27 12:25:00,37.57,37.58,37.48,37.5,66739.0,33.7802,33.7892,33.6993,33.7173,66739.0
2018-08-27 12:30:00,37.5,37.52,37.48,37.52,72527.0,33.7173,33.7353,33.6993,33.7353,72527.0
2018-08-27 12:35:00,37.52,37.52,37.5,37.52,45814.0,33.7353,33.7353,33.7173,33.7353,45814.0
2018-08-27 12:40:00,37.52,37.54,37.51,37.54,39115.0,33.7353,33.7532,33.7263,33.7532,39115.0
2018-08-27 12:45:00,37.54,37.58,37.54,37.57,70452.0,33.7532,33.7892,33.7532,33.7802,70452.0
2018-08-27 12:50:00,37.57,37.62,37.56,37.61,160076.0,33.7802,33.8252,33.7712,33.8162,160076.0
2018-08-27 12:55:00,37.6,37.67,37.6,37.67,110965.0,33.8072,33.8701,33.8072,33.8701,110965.0
2018-08-27 13:00:00,37.66,37.67,37.61,37.62,94012.0,33.8611,33.8701,33.8162,33.8252,94012.0
2018-08-27 13:05:00,37.63,37.65,37.59,37.63,138708.0,33.8342,33.8521,33.7982,33.8342,138708.0
2018-08-27 13:10:00,37.63,37.65,37.6,37.63,128546.0,33.8342,33.8521,33.8072,33.8342,128546.0
2018-08-27 13:15:00,37.63,37.63,37.6,37.61,52273.0,33.8342,33.8342,33.8072,33.8162,52273.0
2018-08-27 13:20:00,37.61,37.68,37.59,37.68,155695.0,33.8162,33.8791,33.7982,33.8791,155695.0
2018-08-27 13:25:00,37.67,37.67,37.62,37.66,155957.0,33.8701,33.8701,33.8252,33.8611,155957.0
2018-08-27 13:30:00,37.65,37.66,37.6,37.61,73443.0,33.8521,33.8611,33.8072,33.8162,73443.0
2018-08-27 13:35:00,37.6,37.63,37.58,37.63,126188.0,33.8072,33.8342,33.7892,33.8342,126188.0
2018-08-27 13:40:00,37.62,37.65,37.58,37.65,83773.0,33.8252,33.8521,33.7892,33.8521,83773.0
2018-08-27 13:45:00,37.65,37.69,37.64,37.69,92326.0,33.8521,33.8881,33.8431,33.8881,92326.0
2018-08-27 13:50:00,37.69,37.74,37.68,37.72,69809.0,33.8881,33.9331,33.8791,33.9151,69809.0
2018-08-27 13:55:00,37.73,37.78,37.7,37.76,197012.0,33.9241,33.969,33.8971,33.951,197012.0
2018-08-27 14:00:00,37.77,37.78,37.75,37.76,94496.0,33.96,33.969,33.9421,33.951,94496.0
2018-08-27 14:05:00,37.76,37.76,37.73,37.76,95005.0,33.951,33.951,33.9241,33.951,95005.0
2018-08-27 14:10:00,37.76,37.77,37.7,37.72,98003.0,33.951,33.96,33.8971,33.9151,98003.0
2018-08-27 14:15:00,37.73,37.76,37.72,37.76,67964.0,33.9241,33.951,33.9151,33.951,67964.0
2018-08-27 14:20:00,37.76,37.78,37.72,37.73,132303.0,33.951,33.969,33.9151,33.9241,132303.0
2018-08-27 14:25:00,37.73,37.74,37.67,37.73,191196.0,33.9241,33.9331,33.8701,33.9241,191196.0
2018-08-27 14:30:00,37.74,37.75,37.67,37.68,152961.0,33.9331,33.9421,33.8701,33.8791,152961.0
2018-08-27 14:35:00,37.68,37.76,37.66,37.7,248223.0,33.8791,33.951,33.8611,33.8971,248223.0
2018-08-27 14:40:00,37.7,37.73,37.7,37.72,146763.0,33.8971,33.9241,33.8971,33.9151,146763.0
2018-08-27 14:45:00,37.72,37.73,37.66,37.66,134752.0,33.9151,33.9241,33.8611,33.8611,134752.0
2018-08-27 14:50:00,37.66,37.69,37.62,37.68,163305.0,33.8611,33.8881,33.8252,33.8791,163305.0
2018-08-27 14:55:00,37.69,37.69,37.65,37.66,149091.0,33.8881,33.8881,33.8521,33.8611,149091.0
2018-08-27 15:00:00,37.66,37.67,37.61,37.62,91484.0,33.8611,33.8701,33.8162,33.8252,91484.0
2018-08-27 15:05:00,37.62,37.68,37.61,37.65,144456.0,33.8252,33.8791,33.8162,33.8521,144456.0
2018-08-27 15:10:00,37.65,37.67,37.62,37.63,81124.0,33.8521,33.8701,33.8252,33.8342,81124.0
2018-08-27 15:15:00,37.62,37.64,37.61,37.63,90315.0,33.8252,33.8431,33.8162,33.8342,90315.0
2018-08-27 15:20:00,37.63,37.7,37.62,37.7,123286.0,33.8342,33.8971,33.8252,33.8971,123286.0
2018-08-27 15:25:00,37.7,37.79,37.66,37.67,248246.0,33.8971,33.978,33.8611,33.8701,248246.0
2018-08-27 15:30:00,37.67,37.68,37.55,37.59,291169.0,33.8701,33.8791,33.7622,33.7982,291169.0
2018-08-27 15:35:00,37.6,37.66,37.59,37.65,401491.0,33.8072,33.8611,33.7982,33.8521,401491.0
2018-08-27 15:40:00,37.66,37.67,37.63,37.66,170689.0,33.8611,33.8701,33.8342,33.8611,170689.0
2018-08-27 15:45:00,37.65,37.66,37.61,37.64,366492.0,33.8521,33.8611,33.8162,33.8431,366492.0
2018-08-27 15:50:00,37.64,37.66,37.62,37.66,465644.0,33.8431,33.8611,33.8252,33.8611,465644.0
2018-08-27 15:55:00,37.66,37.71,37.64,37.68,848957.0,33.8611,33.9061,33.8431,33.8791,848957.0
2018-08-28 09:30:00,37.85,37.86,37.25,37.27,568301.0,34.032,34.041,33.4925,33.5105,568301.0
2018-08-28 09:35:00,37.28,37.29,37.02,37.07,605124.0,33.5195,33.5285,33.2857,33.3306,605124.0
2018-08-28 09:40:00,37.07,37.24,37.0,37.12,299699.0,33.3306,33.4835,33.2677,33.3756,299699.0
2018-08-28 09:45:00,37.12,37.12,36.92,37.05,517991.0,33.3756,33.3756,33.1958,33.3127,517991.0
2018-08-28 09:50:00,37.05,37.11,37.01,37.11,328897.0,33.3127,33.3666,33.2767,33.3666,328897.0
2018-08-28 09:55:00,37.1,37.14,37.02,37.07,154751.0,33.3576,33.3936,33.2857,33.3306,154751.0
2018-08-28 10:00:00,37.07,37.12,37.03,37.11,139021.0,33.3306,33.3756,33.2947,33.3666,139021.0
2018-08-28 10:05:00,37.11,37.18,37.05,37.16,150278.0,33.3666,33.4295,33.3127,33.4116,150278.0
2018-08-28 10:10:00,37.16,37.21,37.12,37.15,215729.0,33.4116,33.4565,33.3756,33.4026,215729.0
2018-08-28 10:15:00,37.14,37.15,37.06,37.11,131058.0,33.3936,33.4026,33.3217,33.3666,131058.0
2018-08-28 10:20:00,37.11,37.14,37.02,37.06,102371.0,33.3666,33.3936,33.2857,33.3217,102371.0
2018-08-28 10:25:00,37.05,37.09,37.03,37.08,97630.0,33.3127,33.3486,33.2947,33.3396,97630.0
2018-08-28 10:30:00,37.07,37.13,37.05,37.13,113428.0,33.3306,33.3846,33.3127,33.3846,113428.0
2018-08-28 10:35:00,37.13,37.19,37.12,37.18,134597.0,33.3846,33.4385,33.3756,33.4295,134597.0
2018-08-28 10:40:00,37.18,37.26,37.17,37.23,121825.0,33.4295,33.5015,33.4206,33.4745,121825.0
2018-08-28 10:45:00,37.24,37.28,37.24,37.26,125481.0,33.4835,33.5195,33.4835,33.5015,125481.0
2018-08-28 10:50:00,37.26,37.29,37.25,37.27,68747.0,33.5015,33.5285,33.4925,33.5105,68747.0
2018-08-28 10:55:00,37.27,37.28,37.22,37.23,61343.0,33.5105,33.5195,33.4655,33.4745,61343.0
2018-08-28 11:00:00,37.24,37.24,37.18,37.2,54344.0,33.4835,33.4835,33.4295,33.4475,54344.0
2018-08-28 11:05:00,37.2,37.28,37.2,37.28,74136.0,33.4475,33.5195,33.4475,33.5195,74136.0
2018-08-28 11:10:00,37.27,37.29,37.25,37.27,81480.0,33.5105,33.5285,33.4925,33.5105,81480.0
2018-08-28 11:15:00,37.28,37.28,37.24,37.26,85071.0,33.5195,33.5195,33.4835,33.5015,85071.0
2018-08-28 11:20:00,37.26,37.3,37.26,37.3,53802.0,33.5015,33.5374,33.5015,33.5374,53802.0
2018-08-28 11:25:00,37.3,37.36,37.28,37.32,93734.0,33.5374,33.5914,33.5195,33.5554,93734.0
2018-08-28 11:30:00,37.33,37.33,37.25,37.26,62335.0,33.5644,33.5644,33.4925,33.5015,62335.0
2018-08-28 11:35:00,37.26,37.27,37.24,37.26,43778.0,33.5015,33.5105,33.4835,33.5015,43778.0
2018-08-28 11:40:00,37.26,37.29,37.25,37.27,51531.0,33.5015,33.5285,33.4925,33.5105,51531.0
2018-08-28 11:45:00,37.27,37.3,37.25,37.29,47596.0,33.5105,33.5374,33.4925,33.5285,47596.0
2018-08-28 11:50:00,37.29,37.31,37.23,37.25,129787.0,33.5285,33.5464,33.4745,33.4925,129787.0
2018-08-28 11:55:00,37.26,37.28,37.24,37.24,108204.0,33.5015,33.5195,33.4835,33.4835,108204.0
2018-08-28 12:00:00,37.25,37.29,37.24,37.25,69438.0,33.4925,33.5285,33.4835,33.4925,69438.0
2018-08-28 12:05:00,37.25,37.29,37.24,37.25,59979.0,33.4925,33.5285,33.4835,33.4925,59979.0
2018-08-28 12:10:00,37.25,37.27,37.23,37.27,62318.0,33.4925,33.5105,33.4745,33.5105,62318.0
2018-08-28 12:15:00,37.27,37.28,37.25,37.26,51965.0,33.5105,33.5195,33.4925,33.5015,51965.0
2018-08-28 12:20:00,37.27,37.27,37.21,37.22,28146.0,33.5105,33.5105,33.4565,33.4655,28146.0
2018-08-28 12:25:00,37.22,37.22,37.18,37.19,53911.0,33.4655,33.4655,33.4295,33.4385,53911.0
2018-08-28 12:30:00,37.19,37.21,37.18,37.21,46019.0,33.4385,33.4565,33.4295,33.4565,46019.0
2018-08-28 12:35:00,37.21,37.24,37.2,37.22,24635.0,33.4565,33.4835,33.4475,33.4655,24635.0
2018-08-28 12:40:00,37.22,37.26,37.21,37.26,48307.0,33.4655,33.5015,33.4565,33.5015,48307.0
2018-08-28 12:45:00,37.26,37.29,37.25,37.28,29815.0,33.5015,33.5285,33.4925,33.5195,29815.0
2018-08-28 12:50:00,37.29,37.29,37.27,37.27,18073.0,33.5285,33.5285,33.5105,33.5105,18073.0
2018-08-28 12:55:00,37.27,37.3,37.27,37.3,58441.0,33.5105,33.5374,33.5105,33.5374,58441.0
2018-08-28 13:00:00,37.3,37.32,37.29,37.31,118581.0,33.5374,33.5554,33.5285,33.5464,118581.0
2018-08-28 13:05:00,37.32,37.32,37.3,37.31,29600.0,33.5554,33.5554,33.5374,33.5464,29600.0
2018-08-28 13:10:00,37.32,37.32,37.27,37.27,43795.0,33.5554,33.5554,33.5105,33.5105,43795.0
2018-08-28 13:15:00,37.27,37.28,37.23,37.23,107037.0,33.5105,33.5195,33.4745,33.4745,107037.0
2018-08-28 13:20:00,37.23,37.26,37.23,37.25,49552.0,33.4745,33.5015,33.4745,33.4925,49552.0
2018-08-28 13:25:00,37.25,37.25,37.22,37.25,76407.0,33.4925,33.4925,33.4655,33.4925,76407.0
2018-08-28 13:30:00,37.25,37.28,37.23,37.27,53691.0,33.4925,33.5195,33.4745,33.5105,53691.0
2018-08-28 13:35:00,37.27,37.3,37.26,37.3,28393.0,33.5105,33.5374,33.5015,33.5374,28393.0
2018-08-28 13:40:00,37.3,37.35,37.29,37.34,48517.0,33.5374,33.5824,33.5285,33.5734,48517.0
2018-08-28 13:45:00,37.34,37.37,37.33,37.37,35262.0,33.5734,33.6004,33.5644,33.6004,35262.0
2018-08-28 13:50:00,37.37,37.37,37.33,37.33,42864.0,33.6004,33.6004,33.5644,33.5644,42864.0
2018-08-28 13:55:00,37.34,37.35,37.33,37.34,21069.0,33.5734,33.5824,33.5644,33.5734,21069.0
2018-08-28 14:00:00,37.34,37.36,37.33,37.34,42739.0,33.5734,33.5914,33.5644,33.5734,42739.0
2018-08-28 14:05:00,37.34,37.39,37.33,37.37,49037.0,33.5734,33.6184,33.5644,33.6004,49037.0
2018-08-28 14:10:00,37.37,37.39,37.35,37.36,52261.0,33.6004,33.6184,33.5824,33.5914,52261.0
2018-08-28 14:15:00,37.36,37.41,37.35,37.41,60826.0,33.5914,33.6363,33.5824,33.6363,60826.0
2018-08-28 14:20:00,37.4,37.44,37.4,37.43,49520.0,33.6274,33.6633,33.6274,33.6543,49520.0
2018-08-28 14:25:00,37.43,37.44,37.42,37.44,38143.0,33.6543,33.6633,33.6453,33.6633,38143.0
2018-08-28 14:30:00,37.44,37.44,37.42,37.44,55100.0,33.6633,33.6633,33.6453,33.6633,55100.0
2018-08-28 14:35:00,37.44,37.44,37.39,37.41,62446.0,33.6633,33.6633,33.6184,33.6363,62446.0
2018-08-28 14:40:00,37.41,37.45,37.4,37.44,56266.0,33.6363,33.6723,33.6274,33.6633,56266.0
2018-08-28 14:45:00,37.44,37.47,37.43,37.45,78918.0,33.6633,33.6903,33.6543,33.6723,78918.0
2018-08-28 14:50:00,37.45,37.45,37.39,37.4,36080.0,33.6723,33.6723,33.6184,33.6274,36080.0
2018-08-28 14:55:00,37.4,37.4,37.36,37.4,88513.0,33.6274,33.6274,33.5914,33.6274,88513.0
2018-08-28 15:00:00,37.4,37.41,37.36,37.37,46777.0,33.6274,33.6363,33.5914,33.6004,46777.0
2018-08-28 15:05:00,37.36,37.39,37.35,37.36,47950.0,33.5914,33.6184,33.5824,33.5914,47950.0
2018-08-28 15:10:00,37.36,37.37,37.34,37.35,33747.0,33.5914,33.6004,33.5734,33.5824,33747.0
2018-08-28 15:15:00,37.34,37.35,37.31,37.31,76854.0,33.5734,33.5824,33.5464,33.5464,76854.0
2018-08-28 15:20:00,37.32,37.32,37.28,37.3,60974.0,33.5554,33.5554,33.5195,33.5374,60974.0
2018-08-28 15:25:00,37.3,37.36,37.3,37.36,72583.0,33.5374,33.5914,33.5374,33.5914,72583.0
2018-08-28 15:30:00,37.36,37.36,37.34,37.34,57614.0,33.5914,33.5914,33.5734,33.5734,57614.0
2018-08-28 15:35:00,37.34,37.39,37.34,37.38,229593.0,33.5734,33.6184,33.5734,33.6094,229593.0
2018-08-28 15:40:00,37.37,37.38,37.31,37.32,131292.0,33.6004,33.6094,33.5464,33.5554,131292.0
2018-08-28 15:45:00,37.31,37.32,37.28,37.32,184972.0,33.5464,33.5554,33.5195,33.5554,184972.0
2018-08-28 15:50:00,37.31,37.32,37.29,37.3,252834.0,33.5464,33.5554,33.5285,33.5374,252834.0
2018-08-28 15:55:00,37.3,37.32,37.27,37.32,491798.0,33.5374,33.5554,33.5105,33.5554,491798.0
2018-08-29 09:30:00,37.39,37.42,36.93,37.01,278565.0,33.6184,33.6453,33.2048,33.2767,278565.0
2018-08-29 09:35:00,36.99,37.08,36.96,36.96,153674.0,33.2587,33.3396,33.2317,33.2317,153674.0
2018-08-29 09:40:00,36.95,37.03,36.88,36.95,165599.0,33.2227,33.2947,33.1598,33.2227,165599.0
2018-08-29 09:45:00,36.95,37.04,36.93,36.97,120134.0,33.2227,33.3037,33.2048,33.2407,120134.0
2018-08-29 09:50:00,36.97,37.04,36.92,36.95,187286.0,33.2407,33.3037,33.1958,33.2227,187286.0
2018-08-29 09:55:00,36.96,37.06,36.89,37.06,174345.0,33.2317,33.3217,33.1688,33.3217,174345.0
2018-08-29 10:00:00,37.05,37.07,37.01,37.04,63670.0,33.3127,33.3306,33.2767,33.3037,63670.0
2018-08-29 10:05:00,37.04,37.14,37.03,37.13,161384.0,33.3037,33.3936,33.2947,33.3846,161384.0
2018-08-29 10:10:00,37.13,37.16,37.05,37.16,99758.0,33.3846,33.4116,33.3127,33.4116,99758.0
2018-08-29 10:15:00,37.16,37.16,37.06,37.07,87646.0,33.4116,33.4116,33.3217,33.3306,87646.0
2018-08-29 10:20:00,37.06,37.08,37.02,37.05,72627.0,33.3217,33.3396,33.2857,33.3127,72627.0
2018-08-29 10:25:00,37.05,37.09,37.0,37.08,92483.0,33.3127,33.3486,33.2677,33.3396,92483.0
2018-08-29 10:30:00,37.09,37.15,37.08,37.11,64016.0,33.3486,33.4026,33.3396,33.3666,64016.0
2018-08-29 10:35:00,37.1,37.11,37.06,37.06,48376.0,33.3576,33.3666,33.3217,33.3217,48376.0
2018-08-29 10:40:00,37.07,37.12,37.04,37.1,69588.0,33.3306,33.3756,33.3037,33.3576,69588.0
2018-08-29 10:45:00,37.1,37.11,37.03,37.05,55656.0,33.3576,33.3666,33.2947,33.3127,55656.0
2018-08-29 10:50:00,37.05,37.1,37.05,37.09,60309.0,33.3127,33.3576,33.3127,33.3486,60309.0
2018-08-29 10:55:00,37.09,37.11,37.04,37.11,41611.0,33.3486,33.3666,33.3037,33.3666,41611.0
2018-08-29 11:00:00,37.1,37.11,37.04,37.05,52893.0,33.3576,33.3666,33.3037,33.3127,52893.0
2018-08-29 11:05:00,37.06,37.12,37.05,37.11,36981.0,33.3217,33.3756,33.3127,33.3666,36981.0
2018-08-29 11:10:00,37.12,37.17,37.11,37.15,50503.0,33.3756,33.4206,33.3666,33.4026,50503.0
2018-08-29 11:15:00,37.16,37.19,37.14,37.16,61553.0,33.4116,33.4385,33.3936,33.4116,61553.0
2018-08-29 11:20:00,37.17,37.21,37.16,37.2,56638.0,33.4206,33.4565,33.4116,33.4475,56638.0
2018-08-29 11:25:00,37.21,37.22,37.19,37.2,56807.0,33.4565,33.4655,33.4385,33.4475,56807.0
2018-08-29 11:30:00,37.19,37.25,37.19,37.22,50076.0,33.4385,33.4925,33.4385,33.4655,50076.0
2018-08-29 11:35:00,37.21,37.21,37.15,37.15,58524.0,33.4565,33.4565,33.4026,33.4026,58524.0
2018-08-29 11:40:00,37.15,37.17,37.12,37.15,66774.0,33.4026,33.4206,33.3756,33.4026,66774.0
2018-08-29 11:45:00,37.15,37.19,37.14,37.14,43523.0,33.4026,33.4385,33.3936,33.3936,43523.0
2018-08-29 11:50:00,37.14,37.2,37.14,37.18,60816.0,33.3936,33.4475,33.3936,33.4295,60816.0
2018-08-29 11:55:00,37.17,37.19,37.14,37.19,42950.0,33.4206,33.4385,33.3936,33.4385,42950.0
2018-08-29 12:00:00,37.19,37.2,37.17,37.19,47948.0,33.4385,33.4475,33.4206,33.4385,47948.0
2018-08-29 12:05:00,37.18,37.26,37.16,37.26,72726.0,33.4295,33.5015,33.4116,33.5015,72726.0
2018-08-29 12:10:00,37.26,37.31,37.25,37.3,92705.0,33.5015,33.5464,33.4925,33.5374,92705.0
2018-08-29 12:15:00,37.3,37.31,37.21,37.21,35558.0,33.5374,33.5464,33.4565,33.4565,35558.0
2018-08-29 12:20:00,37.22,37.23,37.19,37.2,50584.0,33.4655,33.4745,33.4385,33.4475,50584.0
2018-08-29 12:25:00,37.2,37.28,37.19,37.26,50440.0,33.4475,33.5195,33.4385,33.5015,50440.0
2018-08-29 12:30:00,37.27,37.32,37.25,37.29,54671.0,33.5105,33.5554,33.4925,33.5285,54671.0
2018-08-29 12:35:00,37.3,37.33,37.29,37.3,63384.0,33.5374,33.5644,33.5285,33.5374,63384.0
2018-08-29 12:40:00,37.29,37.31,37.28,37.3,49058.0,33.5285,33.5464,33.5195,33.5374,49058.0
2018-08-29 12:45:00,37.3,37.31,37.24,37.24,122879.0,33.5374,33.5464,33.4835,33.4835,122879.0
2018-08-29 12:50:00,37.25,37.26,37.22,37.24,76728.0,33.4925,33.5015,33.4655,33.4835,76728.0
2018-08-29 12:55:00,37.23,37.24,37.2,37.23,81364.0,33.4745,33.4835,33.4475,33.4745,81364.0
2018-08-29 13:00:00,37.23,37.24,37.22,37.23,60717.0,33.4745,33.4835,33.4655,33.4745,60717.0
2018-08-29 13:05:00,37.24,37.26,37.22,37.22,78807.0,33.4835,33.5015,33.4655,33.4655,78807.0
2018-08-29 13:10:00,37.22,37.25,37.21,37.24,41850.0,33.4655,33.4925,33.4565,33.4835,41850.0
2018-08-29 13:15:00,37.23,37.23,37.17,37.17,47407.0,33.4745,33.4745,33.4206,33.4206,47407.0
2018-08-29 13:20:00,37.18,37.18,37.15,37.16,35996.0,33.4295,33.4295,33.4026,33.4116,35996.0
2018-08-29 13:25:00,37.16,37.18,37.16,37.17,29594.0,33.4116,33.4295,33.4116,33.4206,29594.0
2018-08-29 13:30:00,37.16,37.19,37.16,37.18,39558.0,33.4116,33.4385,33.4116,33.4295,39558.0
2018-08-29 13:35:00,37.18,37.2,37.17,37.19,21507.0,33.4295,33.4475,33.4206,33.4385,21507.0
2018-08-29 13:40:00,37.19,37.2,37.17,37.19,27604.0,33.4385,33.4475,33.4206,33.4385,27604.0
2018-08-29 13:45:00,37.19,37.19,37.17,37.18,36894.0,33.4385,33.4385,33.4206,33.4295,36894.0
2018-08-29 13:50:00,37.19,37.21,37.18,37.2,27484.0,33.4385,33.4565,33.4295,33.4475,27484.0
2018-08-29 13:55:00,37.2,37.23,37.2,37.22,25873.0,33.4475,33.4745,33.4475,33.4655,25873.0
2018-08-29 14:00:00,37.22,37.24,37.21,37.23,43806.0,33.4655,33.4835,33.4565,33.4745,43806.0
2018-08-29 14:05:00,37.23,37.26,37.23,37.26,44469.0,33.4745,33.5015,33.4745,33.5015,44469.0
2018-08-29 14:10:00,37.26,37.28,37.25,37.27,27599.0,33.5015,33.5195,33.4925,33.5105,27599.0
2018-08-29 14:15:00,37.27,37.27,37.24,37.24,37217.0,33.5105,33.5105,33.4835,33.4835,37217.0
2018-08-29 14:20:00,37.25,37.25,37.22,37.22,29717.0,33.4925,33.4925,33.4655,33.4655,29717.0
2018-08-29 14:25:00,37.22,37.25,37.21,37.25,52702.0,33.4655,33.4925,33.4565,33.4925,52702.0
2018-08-29 14:30:00,37.24,37.25,37.22,37.23,44289.0,33.4835,33.4925,33.4655,33.4745,44289.0
2018-08-29 14:35:00,37.23,37.24,37.2,37.2,43502.0,33.4745,33.4835,33.4475,33.4475,43502.0
2018-08-29 14:40:00,37.2,37.21,37.18,37.21,55727.0,33.4475,33.4565,33.4295,33.4565,55727.0
2018-08-29 14:45:00,37.2,37.21,37.16,37.19,54156.0,33.4475,33.4565,33.4116,33.4385,54156.0
2018-08-29 14:50:00,37.19,37.19,37.16,37.16,45350.0,33.4385,33.4385,33.4116,33.4116,45350.0
2018-08-29 14:55:00,37.17,37.19,37.15,37.18,59989.0,33.4206,33.4385,33.4026,33.4295,59989.0
2018-08-29 15:00:00,37.19,37.23,37.18,37.19,64849.0,33.4385,33.4745,33.4295,33.4385,64849.0
2018-08-29 15:05:00,37.19,37.22,37.19,37.2,70616.0,33.4385,33.4655,33.4385,33.4475,70616.0
2018-08-29 15:10:00,37.2,37.22,37.18,37.2,52122.0,33.4475,33.4655,33.4295,33.4475,52122.0
2018-08-29 15:15:00,37.2,37.21,37.19,37.2,41923.0,33.4475,33.4565,33.4385,33.4475,41923.0
2018-08-29 15:20:00,37.2,37.22,37.18,37.19,59978.0,33.4475,33.4655,33.4295,33.4385,59978.0
2018-08-29 15:25:00,37.18,37.21,37.17,37.18,65697.0,33.4295,33.4565,33.4206,33.4295,65697.0
2018-08-29 15:30:00,37.18,37.19,37.17,37.18,77240.0,33.4295,33.4385,33.4206,33.4295,77240.0
2018-08-29 15:35:00,37.19,37.2,37.17,37.2,72621.0,33.4385,33.4475,33.4206,33.4475,72621.0
2018-08-29 15:40:00,37.19,37.2,37.17,37.17,74635.0,33.4385,33.4475,33.4206,33.4206,74635.0
2018-08-29 15:45:00,37.18,37.18,37.15,37.18,111708.0,33.4295,33.4295,33.4026,33.4295,111708.0
2018-08-29 15:50:00,37.18,37.19,37.13,37.17,208520.0,33.4295,33.4385,33.3846,33.4206,208520.0
2018-08-29 15:55:00,37.18,37.18,37.1,37.13,514040.0,33.4295,33.4295,33.3576,33.3846,514040.0
2018-08-30 09:30:00,37.0,37.06,36.79,36.86,158440.0,33.2677,33.3217,33.0789,33.1418,158440.0
2018-08-30 09:35:00,36.86,37.05,36.86,36.99,49585.0,33.1418,33.3127,33.1418,33.2587,49585.0
2018-08-30 09:40:00,37.0,37.0,36.91,37.0,35851.0,33.2677,33.2677,33.1868,33.2677,35851.0
2018-08-30 09:45:00,36.99,37.0,36.86,36.86,74611.0,33.2587,33.2677,33.1418,33.1418,74611.0
2018-08-30 09:50:00,36.87,36.89,36.79,36.79,88782.0,33.1508,33.1688,33.0789,33.0789,88782.0
2018-08-30 09:55:00,36.8,36.8,36.71,36.73,108335.0,33.0879,33.0879,33.007,33.0249,108335.0
2018-08-30 10:00:00,36.73,36.76,36.66,36.7,143138.0,33.0249,33.0519,32.962,32.998,143138.0
2018-08-30 10:05:00,36.7,36.73,36.63,36.68,100847.0,32.998,33.0249,32.935,32.98,100847.0
2018-08-30 10:10:00,36.68,36.73,36.64,36.73,73818.0,32.98,33.0249,32.944,33.0249,73818.0
2018-08-30 10:15:00,36.73,36.75,36.68,36.69,100224.0,33.0249,33.0429,32.98,32.989,100224.0
2018-08-30 10:20:00,36.69,36.7,36.55,36.59,269696.0,32.989,32.998,32.8631,32.8991,269696.0
2018-08-30 10:25:00,36.59,36.65,36.57,36.6,129155.0,32.8991,32.953,32.8811,32.9081,129155.0
2018-08-30 10:30:00,36.6,36.62,36.52,36.58,153517.0,32.9081,32.926,32.8361,32.8901,153517.0
2018-08-30 10:35:00,36.58,36.67,36.58,36.66,83901.0,32.8901,32.971,32.8901,32.962,83901.0
2018-08-30 10:40:00,36.66,36.71,36.6,36.65,82194.0,32.962,33.007,32.9081,32.953,82194.0
2018-08-30 10:45:00,36.65,36.67,36.6,36.65,56238.0,32.953,32.971,32.9081,32.953,56238.0
2018-08-30 10:50:00,36.65,36.68,36.6,36.61,77267.0,32.953,32.98,32.9081,32.917,77267.0
2018-08-30 10:55:00,36.61,36.63,36.57,36.59,63963.0,32.917,32.935,32.8811,32.8991,63963.0
2018-08-30 11:00:00,36.59,36.66,36.58,36.62,43028.0,32.8991,32.962,32.8901,32.926,43028.0
2018-08-30 11:05:00,36.62,36.66,36.61,36.65,57606.0,32.926,32.962,32.917,32.953,57606.0
2018-08-30 11:10:00,36.66,36.67,36.61,36.62,62791.0,32.962,32.971,32.917,32.926,62791.0
2018-08-30 11:15:00,36.63,36.63,36.55,36.55,75276.0,32.935,32.935,32.8631,32.8631,75276.0
2018-08-30 11:20:00,36.56,36.57,36.45,36.48,171833.0,32.8721,32.8811,32.7732,32.8002,171833.0
2018-08-30 11:25:00,36.48,36.52,36.42,36.52,120456.0,32.8002,32.8361,32.7462,32.8361,120456.0
2018-08-30 11:30:00,36.53,36.6,36.49,36.58,64751.0,32.8451,32.9081,32.8092,32.8901,64751.0
2018-08-30 11:35:00,36.58,36.58,36.5,36.51,134571.0,32.8901,32.8901,32.8181,32.8271,134571.0
2018-08-30 11:40:00,36.52,36.52,36.44,36.45,126169.0,32.8361,32.8361,32.7642,32.7732,126169.0
2018-08-30 11:45:00,36.45,36.47,36.39,36.4,44829.0,32.7732,32.7912,32.7192,32.7282,44829.0
2018-08-30 11:50:00,36.4,36.43,36.38,36.43,65507.0,32.7282,32.7552,32.7102,32.7552,65507.0
2018-08-30 11:55:00,36.43,36.48,36.41,36.46,85814.0,32.7552,32.8002,32.7372,32.7822,85814.0
2018-08-30 12:00:00,36.46,36.48,36.42,36.43,56320.0,32.7822,32.8002,32.7462,32.7552,56320.0
2018-08-30 12:05:00,36.42,36.45,36.41,36.44,35018.0,32.7462,32.7732,32.7372,32.7642,35018.0
2018-08-30 12:10:00,36.44,36.47,36.42,36.46,50868.0,32.7642,32.7912,32.7462,32.7822,50868.0
2018-08-30 12:15:00,36.45,36.47,36.42,36.42,28793.0,32.7732,32.7912,32.7462,32.7462,28793.0
2018-08-30 12:20:00,36.42,36.44,36.41,36.44,26479.0,32.7462,32.7642,32.7372,32.7642,26479.0
2018-08-30 12:25:00,36.44,36.48,36.42,36.47,64940.0,32.7642,32.8002,32.7462,32.7912,64940.0
2018-08-30 12:30:00,36.47,36.51,36.46,36.48,100969.0,32.7912,32.8271,32.7822,32.8002,100969.0
2018-08-30 12:35:00,36.48,36.51,36.47,36.48,65570.0,32.8002,32.8271,32.7912,32.8002,65570.0
2018-08-30 12:40:00,36.47,36.49,36.43,36.44,110626.0,32.7912,32.8092,32.7552,32.7642,110626.0
2018-08-30 12:45:00,36.44,36.44,36.41,36.44,151729.0,32.7642,32.7642,32.7372,32.7642,151729.0
2018-08-30 12:50:00,36.44,36.49,36.44,36.46,91790.0,32.7642,32.8092,32.7642,32.7822,91790.0
2018-08-30 12:55:00,36.46,36.47,36.39,36.43,92683.0,32.7822,32.7912,32.7192,32.7552,92683.0
2018-08-30 13:00:00,36.43,36.45,36.4,36.4,39312.0,32.7552,32.7732,32.7282,32.7282,39312.0
2018-08-30 13:05:00,36.4,36.41,36.38,36.39,71990.0,32.7282,32.7372,32.7102,32.7192,71990.0
2018-08-30 13:10:00,36.39,36.44,36.37,36.41,91150.0,32.7192,32.7642,32.7013,32.7372,91150.0
2018-08-30 13:15:00,36.41,36.46,36.4,36.46,42038.0,32.7372,32.7822,32.7282,32.7822,42038.0
2018-08-30 13:20:00,36.46,36.47,36.42,36.42,47707.0,32.7822,32.7912,32.7462,32.7462,47707.0
2018-08-30 13:25:00,36.42,36.44,36.39,36.4,88814.0,32.7462,32.7642,32.7192,32.7282,88814.0
2018-08-30 13:30:00,36.4,36.42,36.39,36.41,34562.0,32.7282,32.7462,32.7192,32.7372,34562.0
2018-08-30 13:35:00,36.4,36.44,36.38,36.44,53177.0,32.7282,32.7642,32.7102,32.7642,53177.0
2018-08-30 13:40:00,36.43,36.43,36.41,36.43,29656.0,32.7552,32.7552,32.7372,32.7552,29656.0
2018-08-30 13:45:00,36.43,36.43,36.4,36.4,138699.0,32.7552,32.7552,32.7282,32.7282,138699.0
2018-08-30 13:50:00,36.4,36.41,36.35,36.36,112645.0,32.7282,32.7372,32.6833,32.6923,112645.0
2018-08-30 13:55:00,36.36,36.39,36.36,36.37,51591.0,32.6923,32.7192,32.6923,32.7013,51591.0
2018-08-30 14:00:00,36.37,36.39,36.36,36.38,63264.0,32.7013,32.7192,32.6923,32.7102,63264.0
2018-08-30 14:05:00,36.38,36.38,36.34,36.34,77253.0,32.7102,32.7102,32.6743,32.6743,77253.0
2018-08-30 14:10:00,36.34,36.4,36.34,36.38,92555.0,32.6743,32.7282,32.6743,32.7102,92555.0
2018-08-30 14:15:00,36.38,36.41,36.26,36.27,226786.0,32.7102,32.7372,32.6024,32.6113,226786.0
2018-08-30 14:20:00,36.27,36.35,36.19,36.23,324424.0,32.6113,32.6833,32.5394,32.5754,324424.0
2018-08-30 14:25:00,36.23,36.31,36.23,36.26,152335.0,32.5754,32.6473,32.5754,32.6024,152335.0
2018-08-30 14:30:00,36.26,36.3,36.24,36.29,71725.0,32.6024,32.6383,32.5844,32.6293,71725.0
2018-08-30 14:35:00,36.28,36.3,36.24,36.3,50823.0,32.6203,32.6383,32.5844,32.6383,50823.0
2018-08-30 14:40:00,36.3,36.35,36.29,36.3,141363.0,32.6383,32.6833,32.6293,32.6383,141363.0
2018-08-30 14:45:00,36.3,36.36,36.3,36.33,105931.0,32.6383,32.6923,32.6383,32.6653,105931.0
2018-08-30 14:50:00,36.34,36.35,36.26,36.27,43993.0,32.6743,32.6833,32.6024,32.6113,43993.0
2018-08-30 14:55:00,36.27,36.3,36.25,36.27,57007.0,32.6113,32.6383,32.5934,32.6113,57007.0
2018-08-30 15:00:00,36.27,36.32,36.26,36.29,184667.0,32.6113,32.6563,32.6024,32.6293,184667.0
2018-08-30 15:05:00,36.28,36.32,36.26,36.29,84214.0,32.6203,32.6563,32.6024,32.6293,84214.0
2018-08-30 15:10:00,36.29,36.35,36.28,36.34,76935.0,32.6293,32.6833,32.6203,32.6743,76935.0
2018-08-30 15:15:00,36.33,36.35,36.31,36.35,79819.0,32.6653,32.6833,32.6473,32.6833,79819.0
2018-08-30 15:20:00,36.35,36.37,36.34,36.37,96804.0,32.6833,32.7013,32.6743,32.7013,96804.0
2018-08-30 15:25:00,36.37,36.43,36.37,36.41,98203.0,32.7013,32.7552,32.7013,32.7372,98203.0
2018-08-30 15:30:00,36.42,36.42,36.37,36.38,94434.0,32.7462,32.7462,32.7013,32.7102,94434.0
2018-08-30 15:35:00,36.39,36.4,36.34,36.36,137431.0,32.7192,32.7282,32.6743,32.6923,137431.0
2018-08-30 15:40:00,36.36,36.38,36.32,36.34,148225.0,32.6923,32.7102,32.6563,32.6743,148225.0
2018-08-30 15:45:00,36.34,36.39,36.31,36.32,236354.0,32.6743,32.7192,32.6473,32.6563,236354.0
2018-08-30 15:50:00,36.31,36.36,36.3,36.36,311155.0,32.6473,32.6923,32.6383,32.6923,311155.0
2018-08-30 15:55:00,36.35,36.39,36.34,36.37,570081.0,32.6833,32.7192,32.6743,32.7013,570081.0
2018-08-31 09:30:00,36.2,36.3,36.05,36.13,241005.0,32.5484,32.6383,32.4135,32.4855,241005.0
2018-08-31 09:35:00,36.13,36.17,36.09,36.13,120956.0,32.4855,32.5214,32.4495,32.4855,120956.0
2018-08-31 09:40:00,36.13,36.26,36.09,36.24,108617.0,32.4855,32.6024,32.4495,32.5844,108617.0
2018-08-31 09:45:00,36.23,36.24,36.17,36.23,85215.0,32.5754,32.5844,32.5214,32.5754,85215.0
2018-08-31 09:50:00,36.23,36.24,36.12,36.13,213926.0,32.5754,32.5844,32.4765,32.4855,213926.0
2018-08-31 09:55:00,36.13,36.21,36.12,36.16,98553.0,32.4855,32.5574,32.4765,32.5124,98553.0
2018-08-31 10:00:00,36.16,36.24,36.16,36.19,117597.0,32.5124,32.5844,32.5124,32.5394,117597.0
2018-08-31 10:05:00,36.19,36.23,36.17,36.18,170600.0,32.5394,32.5754,32.5214,32.5304,170600.0
2018-08-31 10:10:00,36.19,36.24,36.18,36.19,129424.0,32.5394,32.5844,32.5304,32.5394,129424.0
2018-08-31 10:15:00,36.2,36.26,36.19,36.2,159958.0,32.5484,32.6024,32.5394,32.5484,159958.0
2018-08-31 10:20:00,36.2,36.24,36.19,36.23,121354.0,32.5484,32.5844,32.5394,32.5754,121354.0
2018-08-31 10:25:00,36.23,36.24,36.12,36.15,144788.0,32.5754,32.5844,32.4765,32.5034,144788.0
2018-08-31 10:30:00,36.15,36.18,36.13,36.16,73340.0,32.5034,32.5304,32.4855,32.5124,73340.0
2018-08-31 10:35:00,36.16,36.21,36.15,36.16,76856.0,32.5124,32.5574,32.5034,32.5124,76856.0
2018-08-31 10:40:00,36.17,36.19,36.15,36.16,114378.0,32.5214,32.5394,32.5034,32.5124,114378.0
2018-08-31 10:45:00,36.16,36.18,36.09,36.09,109372.0,32.5124,32.5304,32.4495,32.4495,109372.0
2018-08-31 10:50:00,36.09,36.11,36.07,36.09,224125.0,32.4495,32.4675,32.4315,32.4495,224125.0
2018-08-31 10:55:00,36.09,36.09,36.02,36.04,129561.0,32.4495,32.4495,32.3866,32.4045,129561.0
2018-08-31 11:00:00,36.04,36.07,36.03,36.04,131144.0,32.4045,32.4315,32.3956,32.4045,131144.0
2018-08-31 11:05:00,36.04,36.04,35.97,35.97,187494.0,32.4045,32.4045,32.3416,32.3416,187494.0
2018-08-31 11:10:00,35.97,36.0,35.97,35.99,95139.0,32.3416,32.3686,32.3416,32.3596,95139.0
2018-08-31 11:15:00,35.99,36.03,35.98,36.01,107393.0,32.3596,32.3956,32.3506,32.3776,107393.0
2018-08-31 11:20:00,36.01,36.02,35.98,35.98,95675.0,32.3776,32.3866,32.3506,32.3506,95675.0
2018-08-31 11:25:00,35.98,35.99,35.93,35.96,129568.0,32.3506,32.3596,32.3056,32.3326,129568.0
2018-08-31 11:30:00,35.97,36.01,35.93,35.96,74102.0,32.3416,32.3776,32.3056,32.3326,74102.0
2018-08-31 11:35:00,35.95,35.97,35.92,35.95,73543.0,32.3236,32.3416,32.2966,32.3236,73543.0
2018-08-31 11:40:00,35.94,35.96,35.88,35.9,148638.0,32.3146,32.3326,32.2607,32.2787,148638.0
2018-08-31 11:45:00,35.9,35.9,35.88,35.88,100447.0,32.2787,32.2787,32.2607,32.2607,100447.0
2018-08-31 11:50:00,35.89,35.93,35.86,35.92,88646.0,32.2697,32.3056,32.2427,32.2966,88646.0
2018-08-31 11:55:00,35.91,35.93,35.88,35.93,201472.0,32.2877,32.3056,32.2607,32.3056,201472.0
2018-08-31 12:00:00,35.93,35.93,35.88,35.89,105841.0,32.3056,32.3056,32.2607,32.2697,105841.0
2018-08-31 12:05:00,35.88,35.91,35.88,35.89,63485.0,32.2607,32.2877,32.2607,32.2697,63485.0
2018-08-31 12:10:00,35.9,35.91,35.89,35.9,64617.0,32.2787,32.2877,32.2697,32.2787,64617.0
2018-08-31 12:15:00,35.89,35.91,35.87,35.87,84068.0,32.2697,32.2877,32.2517,32.2517,84068.0
2018-08-31 12:20:00,35.87,35.87,35.81,35.84,90370.0,32.2517,32.2517,32.1977,32.2247,90370.0
2018-08-31 12:25:00,35.84,35.85,35.82,35.84,71176.0,32.2247,32.2337,32.2067,32.2247,71176.0
2018-08-31 12:30:00,35.84,35.86,35.83,35.86,154347.0,32.2247,32.2427,32.2157,32.2427,154347.0
2018-08-31 12:35:00,35.86,35.89,35.84,35.84,79098.0,32.2427,32.2697,32.2247,32.2247,79098.0
2018-08-31 12:40:00,35.84,35.9,35.84,35.86,94815.0,32.2247,32.2787,32.2247,32.2427,94815.0
2018-08-31 12:45:00,35.86,35.89,35.85,35.88,71498.0,32.2427,32.2697,32.2337,32.2607,71498.0
2018-08-31 12:50:00,35.87,35.88,35.85,35.87,64377.0,32.2517,32.2607,32.2337,32.2517,64377.0
2018-08-31 12:55:00,35.87,35.91,35.86,35.91,76045.0,32.2517,32.2877,32.2427,32.2877,76045.0
2018-08-31 13:00:00,35.91,35.91,35.87,35.88,88985.0,32.2877,32.2877,32.2517,32.2607,88985.0
2018-08-31 13:05:00,35.88,35.89,35.86,35.88,74698.0,32.2607,32.2697,32.2427,32.2607,74698.0
2018-08-31 13:10:00,35.89,35.89,35.85,35.86,61156.0,32.2697,32.2697,32.2337,32.2427,61156.0
2018-08-31 13:15:00,35.87,35.89,35.85,35.87,74466.0,32.2517,32.2697,32.2337,32.2517,74466.0
2018-08-31 13:20:00,35.87,35.88,35.86,35.87,40947.0,32.2517,32.2607,32.2427,32.2517,40947.0
2018-08-31 13:25:00,35.87,35.88,35.85,35.86,89248.0,32.2517,32.2607,32.2337,32.2427,89248.0
2018-08-31 13:30:00,35.86,35.88,35.85,35.87,97212.0,32.2427,32.2607,32.2337,32.2517,97212.0
2018-08-31 13:35:00,35.87,35.87,35.84,35.86,202716.0,32.2517,32.2517,32.2247,32.2427,202716.0
2018-08-31 13:40:00,35.85,35.86,35.84,35.85,47036.0,32.2337,32.2427,32.2247,32.2337,47036.0
2018-08-31 13:45:00,35.84,35.87,35.84,35.86,49752.0,32.2247,32.2517,32.2247,32.2427,49752.0
2018-08-31 13:50:00,35.87,35.9,35.86,35.89,62628.0,32.2517,32.2787,32.2427,32.2697,62628.0
2018-08-31 13:55:00,35.88,35.89,35.86,35.87,79330.0,32.2607,32.2697,32.2427,32.2517,79330.0
2018-08-31 14:00:00,35.87,35.87,35.84,35.84,46355.0,32.2517,32.2517,32.2247,32.2247,46355.0
2018-08-31 14:05:00,35.84,35.86,35.83,35.84,82189.0,32.2247,32.2427,32.2157,32.2247,82189.0
2018-08-31 14:10:00,35.83,35.84,35.8,35.81,65168.0,32.2157,32.2247,32.1888,32.1977,65168.0
2018-08-31 14:15:00,35.8,35.81,35.79,35.8,136274.0,32.1888,32.1977,32.1798,32.1888,136274.0
2018-08-31 14:20:00,35.8,35.81,35.78,35.8,67118.0,32.1888,32.1977,32.1708,32.1888,67118.0
2018-08-31 14:25:00,35.8,35.83,35.78,35.83,72114.0,32.1888,32.2157,32.1708,32.2157,72114.0
2018-08-31 14:30:00,35.83,35.85,35.82,35.83,84306.0,32.2157,32.2337,32.2067,32.2157,84306.0
2018-08-31 14:35:00,35.82,35.85,35.81,35.81,134140.0,32.2067,32.2337,32.1977,32.1977,134140.0
2018-08-31 14:40:00,35.81,35.84,35.8,35.83,77880.0,32.1977,32.2247,32.1888,32.2157,77880.0
2018-08-31 14:45:00,35.84,35.86,35.83,35.86,52981.0,32.2247,32.2427,32.2157,32.2427,52981.0
2018-08-31 14:50:00,35.86,35.91,35.85,35.91,91355.0,32.2427,32.2877,32.2337,32.2877,91355.0
2018-08-31 14:55:00,35.91,35.96,35.9,35.93,156624.0,32.2877,32.3326,32.2787,32.3056,156624.0
2018-08-31 15:00:00,35.92,35.98,35.92,35.97,86306.0,32.2966,32.3506,32.2966,32.3416,86306.0
2018-08-31 15:05:00,35.96,36.0,35.95,36.0,101606.0,32.3326,32.3686,32.3236,32.3686,101606.0
2018-08-31 15:10:00,36.0,36.03,35.99,36.02,81069.0,32.3686,32.3956,32.3596,32.3866,81069.0
2018-08-31 15:15:00,36.02,36.02,36.0,36.02,113051.0,32.3866,32.3866,32.3686,32.3866,113051.0
2018-08-31 15:20:00,36.02,36.06,35.82,35.9,997759.0,32.3866,32.4225,32.2067,32.2787,997759.0
2018-08-31 15:25:00,35.91,35.91,35.82,35.86,202565.0,32.2877,32.2877,32.2067,32.2427,202565.0
2018-08-31 15:30:00,35.86,36.14,35.85,36.14,512360.0,32.2427,32.4945,32.2337,32.4945,512360.0
2018-08-31 15:35:00,36.14,36.15,36.08,36.09,238197.0,32.4945,32.5034,32.4405,32.4495,238197.0
2018-08-31 15:40:00,36.08,36.1,36.01,36.02,221674.0,32.4405,32.4585,32.3776,32.3866,221674.0
2018-08-31 15:45:00,36.02,36.15,36.01,36.11,380042.0,32.3866,32.5034,32.3776,32.4675,380042.0
2018-08-31 15:50:00,36.11,36.14,36.1,36.14,265278.0,32.4675,32.4945,32.4585,32.4945,265278.0
2018-08-31 15:55:00,36.13,36.14,36.04,36.04,995162.0,32.4855,32.4945,32.4045,32.4045,995162.0
2018-09-04 09:30:00,36.0,36.0,35.52,35.54,359768.0,32.3686,32.3686,31.937,31.955,359768.0
2018-09-04 09:35:00,35.54,35.61,35.38,35.42,429619.0,31.955,32.0179,31.8111,31.8471,429619.0
2018-09-04 09:40:00,35.43,35.47,35.32,35.45,187686.0,31.8561,31.892,31.7572,31.8741,187686.0
2018-09-04 09:45:00,35.44,35.48,35.41,35.48,221816.0,31.8651,31.901,31.8381,31.901,221816.0
2018-09-04 09:50:00,35.47,35.54,35.43,35.52,110952.0,31.892,31.955,31.8561,31.937,110952.0
2018-09-04 09:55:00,35.53,35.59,35.5,35.58,162566.0,31.946,31.9999,31.919,31.9909,162566.0
2018-09-04 10:00:00,35.58,35.68,35.55,35.65,203181.0,31.9909,32.0809,31.964,32.0539,203181.0
2018-09-04 10:05:00,35.65,35.77,35.64,35.75,303114.0,32.0539,32.1618,32.0449,32.1438,303114.0
2018-09-04 10:10:00,35.75,35.76,35.6,35.7,241423.0,32.1438,32.1528,32.0089,32.0988,241423.0
2018-09-04 10:15:00,35.71,35.87,35.69,35.86,122190.0,32.1078,32.2517,32.0898,32.2427,122190.0
2018-09-04 10:20:00,35.85,35.93,35.77,35.86,174604.0,32.2337,32.3056,32.1618,32.2427,174604.0
2018-09-04 10:25:00,35.84,35.85,35.76,35.8,90576.0,32.2247,32.2337,32.1528,32.1888,90576.0
2018-09-04 10:30:00,35.8,35.81,35.76,35.77,88316.0,32.1888,32.1977,32.1528,32.1618,88316.0
2018-09-04 10:35:00,35.78,35.78,35.7,35.73,118609.0,32.1708,32.1708,32.0988,32.1258,118609.0
2018-09-04 10:40:00,35.73,35.73,35.65,35.65,75315.0,32.1258,32.1258,32.0539,32.0539,75315.0
2018-09-04 10:45:00,35.65,35.8,35.61,35.79,148741.0,32.0539,32.1888,32.0179,32.1798,148741.0
2018-09-04 10:50:00,35.79,35.84,35.76,35.82,83029.0,32.1798,32.2247,32.1528,32.2067,83029.0
2018-09-04 10:55:00,35.81,35.86,35.78,35.81,73539.0,32.1977,32.2427,32.1708,32.1977,73539.0
2018-09-04 11:00:00,35.81,35.95,35.78,35.9,81092.0,32.1977,32.3236,32.1708,32.2787,81092.0
2018-09-04 11:05:00,35.89,35.89,35.79,35.8,61876.0,32.2697,32.2697,32.1798,32.1888,61876.0
2018-09-04 11:10:00,35.8,35.81,35.71,35.73,79723.0,32.1888,32.1977,32.1078,32.1258,79723.0
2018-09-04 11:15:00,35.74,35.8,35.71,35.8,60167.0,32.1348,32.1888,32.1078,32.1888,60167.0
2018-09-04 11:20:00,35.8,35.8,35.73,35.79,96511.0,32.1888,32.1888,32.1258,32.1798,96511.0
2018-09-04 11:25:00,35.78,35.79,35.7,35.71,67221.0,32.1708,32.1798,32.0988,32.1078,67221.0
2018-09-04 11:30:00,35.7,35.74,35.68,35.73,79223.0,32.0988,32.1348,32.0809,32.1258,79223.0
2018-09-04 11:35:00,35.72,35.82,35.72,35.81,59262.0,32.1168,32.2067,32.1168,32.1977,59262.0
2018-09-04 11:40:00,35.81,35.82,35.78,35.82,71768.0,32.1977,32.2067,32.1708,32.2067,71768.0
2018-09-04 11:45:00,35.82,35.87,35.81,35.84,65452.0,32.2067,32.2517,32.1977,32.2247,65452.0
2018-09-04 11:50:00,35.83,35.83,35.76,35.76,240425.0,32.2157,32.2157,32.1528,32.1528,240425.0
2018-09-04 11:55:00,35.76,35.78,35.69,35.7,114837.0,32.1528,32.1708,32.0898,32.0988,114837.0
2018-09-04 12:00:00,35.7,35.7,35.64,35.65,117318.0,32.0988,32.0988,32.0449,32.0539,117318.0
2018-09-04 12:05:00,35.65,35.65,35.58,35.59,120175.0,32.0539,32.0539,31.9909,31.9999,120175.0
2018-09-04 12:10:00,35.58,35.59,35.54,35.54,110778.0,31.9909,31.9999,31.955,31.955,110778.0
2018-09-04 12:15:00,35.54,35.67,35.54,35.65,78247.0,31.955,32.0719,31.955,32.0539,78247.0
2018-09-04 12:20:00,35.65,35.65,35.6,35.6,40954.0,32.0539,32.0539,32.0089,32.0089,40954.0
2018-09-04 12:25:00,35.59,35.67,35.59,35.65,54077.0,31.9999,32.0719,31.9999,32.0539,54077.0
2018-09-04 12:30:00,35.65,35.67,35.62,35.64,24382.0,32.0539,32.0719,32.0269,32.0449,24382.0
2018-09-04 12:35:00,35.64,35.67,35.63,35.66,46726.0,32.0449,32.0719,32.0359,32.0629,46726.0
2018-09-04 12:40:00,35.65,35.73,35.64,35.7,56062.0,32.0539,32.1258,32.0449,32.0988,56062.0
2018-09-04 12:45:00,35.7,35.72,35.66,35.69,57691.0,32.0988,32.1168,32.0629,32.0898,57691.0
2018-09-04 12:50:00,35.69,35.7,35.66,35.68,40272.0,32.0898,32.0988,32.0629,32.0809,40272.0
2018-09-04 12:55:00,35.69,35.71,35.68,35.7,54623.0,32.0898,32.1078,32.0809,32.0988,54623.0
2018-09-04 13:00:00,35.7,35.78,35.69,35.77,73849.0,32.0988,32.1708,32.0898,32.1618,73849.0
2018-09-04 13:05:00,35.78,35.79,35.72,35.77,45000.0,32.1708,32.1798,32.1168,32.1618,45000.0
2018-09-04 13:10:00,35.77,35.78,35.7,35.71,58621.0,32.1618,32.1708,32.0988,32.1078,58621.0
2018-09-04 13:15:00,35.72,35.74,35.69,35.7,38301.0,32.1168,32.1348,32.0898,32.0988,38301.0
2018-09-04 13:20:00,35.71,35.71,35.66,35.7,27903.0,32.1078,32.1078,32.0629,32.0988,27903.0
2018-09-04 13:25:00,35.7,35.71,35.65,35.67,39002.0,32.0988,32.1078,32.0539,32.0719,39002.0
2018-09-04 13:30:00,35.68,35.69,35.66,35.66,32536.0,32.0809,32.0898,32.0629,32.0629,32536.0
2018-09-04 13:35:00,35.66,35.69,35.65,35.66,65132.0,32.0629,32.0898,32.0539,32.0629,65132.0
2018-09-04 13:40:00,35.67,35.71,35.63,35.63,57189.0,32.0719,32.1078,32.0359,32.0359,57189.0
2018-09-04 13:45:00,35.64,35.69,35.63,35.68,77928.0,32.0449,32.0898,32.0359,32.0809,77928.0
2018-09-04 13:50:00,35.68,35.72,35.67,35.7,31201.0,32.0809,32.1168,32.0719,32.0988,31201.0
2018-09-04 13:55:00,35.7,35.72,35.69,35.7,33246.0,32.0988,32.1168,32.0898,32.0988,33246.0
2018-09-04 14:00:00,35.7,35.75,35.7,35.75,51001.0,32.0988,32.1438,32.0988,32.1438,51001.0
2018-09-04 14:05:00,35.75,35.75,35.73,35.74,98100.0,32.1438,32.1438,32.1258,32.1348,98100.0
2018-09-04 14:10:00,35.73,35.74,35.71,35.73,57381.0,32.1258,32.1348,32.1078,32.1258,57381.0
2018-09-04 14:15:00,35.72,35.79,35.72,35.75,64462.0,32.1168,32.1798,32.1168,32.1438,64462.0
2018-09-04 14:20:00,35.74,35.79,35.74,35.78,50278.0,32.1348,32.1798,32.1348,32.1708,50278.0
2018-09-04 14:25:00,35.77,35.78,35.53,35.56,398458.0,32.1618,32.1708,31.946,31.973,398458.0
2018-09-04 14:30:00,35.57,35.64,35.46,35.61,917154.0,31.982,32.0449,31.883,32.0179,917154.0
2018-09-04 14:35:00,35.61,35.72,35.57,35.69,246305.0,32.0179,32.1168,31.982,32.0898,246305.0
2018-09-04 14:40:00,35.69,35.71,35.66,35.66,171166.0,32.0898,32.1078,32.0629,32.0629,171166.0
2018-09-04 14:45:00,35.66,35.69,35.62,35.64,107063.0,32.0629,32.0898,32.0269,32.0449,107063.0
2018-09-04 14:50:00,35.63,35.68,35.6,35.64,156759.0,32.0359,32.0809,32.0089,32.0449,156759.0
2018-09-04 14:55:00,35.64,35.66,35.62,35.64,150890.0,32.0449,32.0629,32.0269,32.0449,150890.0
2018-09-04 15:00:00,35.64,35.66,35.56,35.6,221127.0,32.0449,32.0629,31.973,32.0089,221127.0
2018-09-04 15:05:00,35.61,35.68,35.58,35.63,109537.0,32.0179,32.0809,31.9909,32.0359,109537.0
2018-09-04 15:10:00,35.63,35.65,35.61,35.63,90009.0,32.0359,32.0539,32.0179,32.0359,90009.0
2018-09-04 15:15:00,35.64,35.64,35.59,35.59,110059.0,32.0449,32.0449,31.9999,31.9999,110059.0
2018-09-04 15:20:00,35.59,35.6,35.56,35.56,169313.0,31.9999,32.0089,31.973,31.973,169313.0
2018-09-04 15:25:00,35.57,35.6,35.55,35.58,131702.0,31.982,32.0089,31.964,31.9909,131702.0
2018-09-04 15:30:00,35.58,35.61,35.56,35.6,127175.0,31.9909,32.0179,31.973,32.0089,127175.0
2018-09-04 15:35:00,35.61,35.61,35.55,35.59,162805.0,32.0179,32.0179,31.964,31.9999,162805.0
2018-09-04 15:40:00,35.59,35.6,35.55,35.55,101657.0,31.9999,32.0089,31.964,31.964,101657.0
2018-09-04 15:45:00,35.55,35.57,35.51,35.55,243806.0,31.964,31.982,31.928,31.964,243806.0
2018-09-04 15:50:00,35.56,35.57,35.53,35.55,204576.0,31.973,31.982,31.946,31.964,204576.0
2018-09-04 15:55:00,35.55,35.64,35.54,35.61,525358.0,31.964,32.0449,31.955,32.0179,525358.0
2018-09-05 09:30:00,35.6,35.6,35.07,35.09,432653.0,32.0089,32.0089,31.5324,31.5504,432653.0
2018-09-05 09:35:00,35.08,35.29,35.05,35.21,323211.0,31.5414,31.7302,31.5144,31.6583,323211.0
2018-09-05 09:40:00,35.22,35.37,35.21,35.33,173924.0,31.6673,31.8021,31.6583,31.7662,173924.0
2018-09-05 09:45:00,35.32,35.52,35.32,35.47,107344.0,31.7572,31.937,31.7572,31.892,107344.0
2018-09-05 09:50:00,35.47,35.51,35.38,35.48,134043.0,31.892,31.928,31.8111,31.901,134043.0
2018-09-05 09:55:00,35.48,35.55,35.41,35.41,116789.0,31.901,31.964,31.8381,31.8381,116789.0
2018-09-05 10:00:00,35.42,35.47,35.34,35.47,255540.0,31.8471,31.892,31.7752,31.892,255540.0
2018-09-05 10:05:00,35.48,35.53,35.38,35.53,323086.0,31.901,31.946,31.8111,31.946,323086.0
2018-09-05 10:10:00,35.54,35.54,35.35,35.35,271839.0,31.955,31.955,31.7841,31.7841,271839.0
2018-09-05 10:15:00,35.36,35.42,35.32,35.34,181034.0,31.7931,31.8471,31.7572,31.7752,181034.0
2018-09-05 10:20:00,35.34,35.4,35.3,35.35,282668.0,31.7752,31.8291,31.7392,31.7841,282668.0
2018-09-05 10:25:00,35.35,35.46,35.35,35.44,166466.0,31.7841,31.883,31.7841,31.8651,166466.0
2018-09-05 10:30:00,35.44,35.46,35.26,35.3,172127.0,31.8651,31.883,31.7032,31.7392,172127.0
2018-09-05 10:35:00,35.29,35.34,35.26,35.31,102949.0,31.7302,31.7752,31.7032,31.7482,102949.0
2018-09-05 10:40:00,35.3,35.38,35.27,35.38,111128.0,31.7392,31.8111,31.7122,31.8111,111128.0
2018-09-05 10:45:00,35.37,35.49,35.33,35.43,161291.0,31.8021,31.91,31.7662,31.8561,161291.0
2018-09-05 10:50:00,35.43,35.46,35.38,35.45,77381.0,31.8561,31.883,31.8111,31.8741,77381.0
2018-09-05 10:55:00,35.44,35.52,35.44,35.45,61933.0,31.8651,31.937,31.8651,31.8741,61933.0
2018-09-05 11:00:00,35.44,35.49,35.41,35.45,80788.0,31.8651,31.91,31.8381,31.8741,80788.0
2018-09-05 11:05:00,35.45,35.5,35.44,35.46,96506.0,31.8741,31.919,31.8651,31.883,96506.0
2018-09-05 11:10:00,35.45,35.51,35.4,35.46,132162.0,31.8741,31.928,31.8291,31.883,132162.0
2018-09-05 11:15:00,35.46,35.6,35.42,35.57,145417.0,31.883,32.0089,31.8471,31.982,145417.0
2018-09-05 11:20:00,35.56,35.58,35.4,35.44,111089.0,31.973,31.9909,31.8291,31.8651,111089.0
2018-09-05 11:25:00,35.43,35.43,35.27,35.29,133904.0,31.8561,31.8561,31.7122,31.7302,133904.0
2018-09-05 11:30:00,35.29,35.31,35.25,35.27,84565.0,31.7302,31.7482,31.6942,31.7122,84565.0
2018-09-05 11:35:00,35.27,35.37,35.27,35.34,150399.0,31.7122,31.8021,31.7122,31.7752,150399.0
2018-09-05 11:40:00,35.34,35.35,35.26,35.27,67434.0,31.7752,31.7841,31.7032,31.7122,67434.0
2018-09-05 11:45:00,35.26,35.28,35.19,35.2,146607.0,31.7032,31.7212,31.6403,31.6493,146607.0
2018-09-05 11:50:00,35.2,35.27,35.19,35.21,79589.0,31.6493,31.7122,31.6403,31.6583,79589.0
2018-09-05 11:55:00,35.22,35.28,35.21,35.25,81173.0,31.6673,31.7212,31.6583,31.6942,81173.0
2018-09-05 12:00:00,35.25,35.3,35.25,35.26,55694.0,31.6942,31.7392,31.6942,31.7032,55694.0
2018-09-05 12:05:00,35.27,35.28,35.24,35.27,79135.0,31.7122,31.7212,31.6852,31.7122,79135.0
2018-09-05 12:10:00,35.28,35.28,35.22,35.23,61653.0,31.7212,31.7212,31.6673,31.6763,61653.0
2018-09-05 12:15:00,35.23,35.25,35.22,35.25,56520.0,31.6763,31.6942,31.6673,31.6942,56520.0
2018-09-05 12:20:00,35.25,35.28,35.24,35.26,55497.0,31.6942,31.7212,31.6852,31.7032,55497.0
2018-09-05 12:25:00,35.26,35.26,35.23,35.25,52793.0,31.7032,31.7032,31.6763,31.6942,52793.0
2018-09-05 12:30:00,35.25,35.3,35.24,35.24,73393.0,31.6942,31.7392,31.6852,31.6852,73393.0
2018-09-05 12:35:00,35.25,35.25,35.24,35.24,40975.0,31.6942,31.6942,31.6852,31.6852,40975.0
2018-09-05 12:40:00,35.25,35.28,35.22,35.23,110221.0,31.6942,31.7212,31.6673,31.6763,110221.0
2018-09-05 12:45:00,35.24,35.3,35.24,35.3,76431.0,31.6852,31.7392,31.6852,31.7392,76431.0
2018-09-05 12:50:00,35.3,35.32,35.26,35.29,51227.0,31.7392,31.7572,31.7032,31.7302,51227.0
2018-09-05 12:55:00,35.29,35.3,35.23,35.23,53946.0,31.7302,31.7392,31.6763,31.6763,53946.0
2018-09-05 13:00:00,35.23,35.26,35.22,35.22,59213.0,31.6763,31.7032,31.6673,31.6673,59213.0
2018-09-05 13:05:00,35.23,35.28,35.22,35.27,67364.0,31.6763,31.7212,31.6673,31.7122,67364.0
2018-09-05 13:10:00,35.27,35.3,35.26,35.3,52125.0,31.7122,31.7392,31.7032,31.7392,52125.0
2018-09-05 13:15:00,35.29,35.35,35.27,35.33,64898.0,31.7302,31.7841,31.7122,31.7662,64898.0
2018-09-05 13:20:00,35.34,35.4,35.31,35.35,148564.0,31.7752,31.8291,31.7482,31.7841,148564.0
2018-09-05 13:25:00,35.34,35.34,35.28,35.31,63860.0,31.7752,31.7752,31.7212,31.7482,63860.0
2018-09-05 13:30:00,35.3,35.42,35.3,35.4,113952.0,31.7392,31.8471,31.7392,31.8291,113952.0
2018-09-05 13:35:00,35.41,35.44,35.33,35.34,83186.0,31.8381,31.8651,31.7662,31.7752,83186.0
2018-09-05 13:40:00,35.34,35.34,35.3,35.31,56933.0,31.7752,31.7752,31.7392,31.7482,56933.0
2018-09-05 13:45:00,35.32,35.32,35.27,35.29,56131.0,31.7572,31.7572,31.7122,31.7302,56131.0
2018-09-05 13:50:00,35.28,35.29,35.28,35.28,30836.0,31.7212,31.7302,31.7212,31.7212,30836.0
2018-09-05 13:55:00,35.28,35.3,35.27,35.27,66627.0,31.7212,31.7392,31.7122,31.7122,66627.0
2018-09-05 14:00:00,35.28,35.36,35.27,35.3,117319.0,31.7212,31.7931,31.7122,31.7392,117319.0
2018-09-05 14:05:00,35.3,35.31,35.25,35.29,85533.0,31.7392,31.7482,31.6942,31.7302,85533.0
2018-09-05 14:10:00,35.29,35.31,35.27,35.29,75619.0,31.7302,31.7482,31.7122,31.7302,75619.0
2018-09-05 14:15:00,35.29,35.34,35.28,35.34,83049.0,31.7302,31.7752,31.7212,31.7752,83049.0
2018-09-05 14:20:00,35.34,35.36,35.32,35.36,62452.0,31.7752,31.7931,31.7572,31.7931,62452.0
2018-09-05 14:25:00,35.36,35.36,35.35,35.36,52557.0,31.7931,31.7931,31.7841,31.7931,52557.0
2018-09-05 14:30:00,35.36,35.41,35.35,35.36,125617.0,31.7931,31.8381,31.7841,31.7931,125617.0
2018-09-05 14:35:00,35.36,35.42,35.34,35.41,83287.0,31.7931,31.8471,31.7752,31.8381,83287.0
2018-09-05 14:40:00,35.41,35.41,35.34,35.35,51319.0,31.8381,31.8381,31.7752,31.7841,51319.0
2018-09-05 14:45:00,35.35,35.36,35.32,35.33,59595.0,31.7841,31.7931,31.7572,31.7662,59595.0
2018-09-05 14:50:00,35.32,35.37,35.3,35.37,61443.0,31.7572,31.8021,31.7392,31.8021,61443.0
2018-09-05 14:55:00,35.37,35.42,35.36,35.41,83921.0,31.8021,31.8471,31.7931,31.8381,83921.0
2018-09-05 15:00:00,35.41,35.42,35.34,35.36,74304.0,31.8381,31.8471,31.7752,31.7931,74304.0
2018-09-05 15:05:00,35.36,35.38,35.33,35.38,61211.0,31.7931,31.8111,31.7662,31.8111,61211.0
2018-09-05 15:10:00,35.37,35.4,35.32,35.4,89144.0,31.8021,31.8291,31.7572,31.8291,89144.0
2018-09-05 15:15:00,35.41,35.44,35.39,35.44,73883.0,31.8381,31.8651,31.8201,31.8651,73883.0
2018-09-05 15:20:00,35.43,35.44,35.37,35.4,130953.0,31.8561,31.8651,31.8021,31.8291,130953.0
2018-09-05 15:25:00,35.4,35.42,35.35,35.42,95309.0,31.8291,31.8471,31.7841,31.8471,95309.0
2018-09-05 15:30:00,35.42,35.42,35.35,35.37,157827.0,31.8471,31.8471,31.7841,31.8021,157827.0
2018-09-05 15:35:00,35.37,35.37,35.33,35.33,102654.0,31.8021,31.8021,31.7662,31.7662,102654.0
2018-09-05 15:40:00,35.33,35.33,35.29,35.3,246721.0,31.7662,31.7662,31.7302,31.7392,246721.0
2018-09-05 15:45:00,35.29,35.35,35.26,35.32,304532.0,31.7302,31.7841,31.7032,31.7572,304532.0
2018-09-05 15:50:00,35.31,35.33,35.26,35.3,357284.0,31.7482,31.7662,31.7032,31.7392,357284.0
2018-09-05 15:55:00,35.3,35.33,35.28,35.29,705696.0,31.7392,31.7662,31.7212,31.7302,705696.0
2018-09-06 09:30:00,35.0,35.1,34.94,35.06,381881.0,31.8173,31.9082,31.7627,31.8718,381881.0
2018-09-06 09:35:00,35.06,35.27,35.06,35.18,188503.0,31.8718,32.0627,31.8718,31.9809,188503.0
2018-09-06 09:40:00,35.19,35.21,35.11,35.19,168486.0,31.99,32.0082,31.9173,31.99,168486.0
2018-09-06 09:45:00,35.19,35.19,35.09,35.15,140784.0,31.99,31.99,31.8991,31.9536,140784.0
2018-09-06 09:50:00,35.16,35.19,35.12,35.16,77642.0,31.9627,31.99,31.9264,31.9627,77642.0
2018-09-06 09:55:00,35.15,35.16,35.04,35.09,99961.0,31.9536,31.9627,31.8536,31.8991,99961.0
2018-09-06 10:00:00,35.09,35.09,35.02,35.03,99696.0,31.8991,31.8991,31.8355,31.8446,99696.0
2018-09-06 10:05:00,35.03,35.03,34.92,34.95,161516.0,31.8446,31.8446,31.7446,31.7718,161516.0
2018-09-06 10:10:00,34.94,34.96,34.9,34.9,118746.0,31.7627,31.7809,31.7264,31.7264,118746.0
2018-09-06 10:15:00,34.9,35.0,34.88,34.97,133612.0,31.7264,31.8173,31.7082,31.79,133612.0
2018-09-06 10:20:00,34.97,34.97,34.9,34.96,81826.0,31.79,31.79,31.7264,31.7809,81826.0
2018-09-06 10:25:00,34.96,34.97,34.91,34.93,83882.0,31.7809,31.79,31.7355,31.7536,83882.0
2018-09-06 10:30:00,34.93,34.94,34.88,34.89,85803.0,31.7536,31.7627,31.7082,31.7173,85803.0
2018-09-06 10:35:00,34.89,34.96,34.88,34.93,69789.0,31.7173,31.7809,31.7082,31.7536,69789.0
2018-09-06 10:40:00,34.92,34.94,34.9,34.92,62689.0,31.7446,31.7627,31.7264,31.7446,62689.0
2018-09-06 10:45:00,34.92,34.93,34.79,34.8,116254.0,31.7446,31.7536,31.6264,31.6355,116254.0
2018-09-06 10:50:00,34.8,34.9,34.8,34.9,66863.0,31.6355,31.7264,31.6355,31.7264,66863.0
2018-09-06 10:55:00,34.89,34.94,34.85,34.85,108903.0,31.7173,31.7627,31.6809,31.6809,108903.0
2018-09-06 11:00:00,34.86,34.88,34.78,34.79,56773.0,31.69,31.7082,31.6173,31.6264,56773.0
2018-09-06 11:05:00,34.79,34.8,34.73,34.77,148120.0,31.6264,31.6355,31.5718,31.6082,148120.0
2018-09-06 11:10:00,34.76,34.76,34.68,34.71,118770.0,31.5991,31.5991,31.5264,31.5537,118770.0
2018-09-06 11:15:00,34.71,34.72,34.58,34.62,214759.0,31.5537,31.5627,31.4355,31.4718,214759.0
2018-09-06 11:20:00,34.62,34.69,34.58,34.69,323502.0,31.4718,31.5355,31.4355,31.5355,323502.0
2018-09-06 11:25:00,34.68,34.71,34.67,34.68,100592.0,31.5264,31.5537,31.5173,31.5264,100592.0
2018-09-06 11:30:00,34.69,34.72,34.67,34.69,67006.0,31.5355,31.5627,31.5173,31.5355,67006.0
2018-09-06 11:35:00,34.69,34.7,34.63,34.65,77266.0,31.5355,31.5446,31.4809,31.4991,77266.0
2018-09-06 11:40:00,34.64,34.67,34.61,34.61,123003.0,31.49,31.5173,31.4627,31.4627,123003.0
2018-09-06 11:45:00,34.61,34.68,34.61,34.66,89851.0,31.4627,31.5264,31.4627,31.5082,89851.0
2018-09-06 11:50:00,34.67,34.73,34.66,34.7,78559.0,31.5173,31.5718,31.5082,31.5446,78559.0
2018-09-06 11:55:00,34.7,34.73,34.64,34.66,87195.0,31.5446,31.5718,31.49,31.5082,87195.0
2018-09-06 12:00:00,34.66,34.68,34.62,34.65,62319.0,31.5082,31.5264,31.4718,31.4991,62319.0
2018-09-06 12:05:00,34.66,34.68,34.63,34.67,37911.0,31.5082,31.5264,31.4809,31.5173,37911.0
2018-09-06 12:10:00,34.67,34.67,34.64,34.65,33712.0,31.5173,31.5173,31.49,31.4991,33712.0
2018-09-06 12:15:00,34.64,34.65,34.61,34.64,40976.0,31.49,31.4991,31.4627,31.49,40976.0
2018-09-06 12:20:00,34.64,34.67,34.62,34.64,46731.0,31.49,31.5173,31.4718,31.49,46731.0
2018-09-06 12:25:00,34.64,34.65,34.61,34.62,50247.0,31.49,31.4991,31.4627,31.4718,50247.0
2018-09-06 12:30:00,34.62,34.65,34.6,34.61,89862.0,31.4718,31.4991,31.4537,31.4627,89862.0
2018-09-06 12:35:00,34.61,34.61,34.56,34.58,92491.0,31.4627,31.4627,31.4173,31.4355,92491.0
2018-09-06 12:40:00,34.57,34.6,34.57,34.58,78296.0,31.4264,31.4537,31.4264,31.4355,78296.0
2018-09-06 12:45:00,34.59,34.64,34.59,34.61,79246.0,31.4446,31.49,31.4446,31.4627,79246.0
2018-09-06 12:50:00,34.6,34.61,34.53,34.54,73162.0,31.4537,31.4627,31.39,31.3991,73162.0
2018-09-06 12:55:00,34.54,34.55,34.48,34.49,103227.0,31.3991,31.4082,31.3446,31.3537,103227.0
2018-09-06 13:00:00,34.48,34.52,34.47,34.48,95978.0,31.3446,31.3809,31.3355,31.3446,95978.0
2018-09-06 13:05:00,34.48,34.53,34.47,34.5,65163.0,31.3446,31.39,31.3355,31.3627,65163.0
2018-09-06 13:10:00,34.51,34.53,34.5,34.52,75663.0,31.3718,31.39,31.3627,31.3809,75663.0
2018-09-06 13:15:00,34.52,34.59,34.51,34.58,64806.0,31.3809,31.4446,31.3718,31.4355,64806.0
2018-09-06 13:20:00,34.59,34.59,34.56,34.57,50538.0,31.4446,31.4446,31.4173,31.4264,50538.0
2018-09-06 13:25:00,34.57,34.59,34.56,34.57,95341.0,31.4264,31.4446,31.4173,31.4264,95341.0
2018-09-06 13:30:00,34.57,34.62,34.56,34.6,67418.0,31.4264,31.4718,31.4173,31.4537,67418.0
2018-09-06 13:35:00,34.61,34.64,34.59,34.61,34421.0,31.4627,31.49,31.4446,31.4627,34421.0
2018-09-06 13:40:00,34.61,34.65,34.6,34.62,55452.0,31.4627,31.4991,31.4537,31.4718,55452.0
2018-09-06 13:45:00,34.62,34.63,34.58,34.61,71091.0,31.4718,31.4809,31.4355,31.4627,71091.0
2018-09-06 13:50:00,34.61,34.61,34.6,34.61,54831.0,31.4627,31.4627,31.4537,31.4627,54831.0
2018-09-06 13:55:00,34.61,34.62,34.59,34.62,62815.0,31.4627,31.4718,31.4446,31.4718,62815.0
2018-09-06 14:00:00,34.61,34.66,34.61,34.64,68287.0,31.4627,31.5082,31.4627,31.49,68287.0
2018-09-06 14:05:00,34.63,34.68,34.62,34.67,50457.0,31.4809,31.5264,31.4718,31.5173,50457.0
2018-09-06 14:10:00,34.68,34.7,34.65,34.68,106248.0,31.5264,31.5446,31.4991,31.5264,106248.0
2018-09-06 14:15:00,34.68,34.68,34.64,34.65,49155.0,31.5264,31.5264,31.49,31.4991,49155.0
2018-09-06 14:20:00,34.65,34.65,34.6,34.62,63306.0,31.4991,31.4991,31.4537,31.4718,63306.0
2018-09-06 14:25:00,34.61,34.62,34.56,34.56,91461.0,31.4627,31.4718,31.4173,31.4173,91461.0
2018-09-06 14:30:00,34.57,34.62,34.56,34.61,80756.0,31.4264,31.4718,31.4173,31.4627,80756.0
2018-09-06 14:35:00,34.6,34.62,34.59,34.6,35594.0,31.4537,31.4718,31.4446,31.4537,35594.0
2018-09-06 14:40:00,34.59,34.65,34.59,34.64,54213.0,31.4446,31.4991,31.4446,31.49,54213.0
2018-09-06 14:45:00,34.65,34.67,34.61,34.62,144847.0,31.4991,31.5173,31.4627,31.4718,144847.0
2018-09-06 14:50:00,34.61,34.62,34.56,34.58,48452.0,31.4627,31.4718,31.4173,31.4355,48452.0
2018-09-06 14:55:00,34.57,34.61,34.57,34.59,451161.0,31.4264,31.4627,31.4264,31.4446,451161.0
2018-09-06 15:00:00,34.59,34.65,34.57,34.64,87285.0,31.4446,31.4991,31.4264,31.49,87285.0
2018-09-06 15:05:00,34.65,34.65,34.58,34.62,160288.0,31.4991,31.4991,31.4355,31.4718,160288.0
2018-09-06 15:10:00,34.62,34.62,34.57,34.59,56899.0,31.4718,31.4718,31.4264,31.4446,56899.0
2018-09-06 15:15:00,34.58,34.59,34.53,34.54,80711.0,31.4355,31.4446,31.39,31.3991,80711.0
2018-09-06 15:20:00,34.54,34.54,34.51,34.54,134612.0,31.3991,31.3991,31.3718,31.3991,134612.0
2018-09-06 15:25:00,34.53,34.54,34.52,34.52,102590.0,31.39,31.3991,31.3809,31.3809,102590.0
2018-09-06 15:30:00,34.53,34.55,34.52,34.55,95054.0,31.39,31.4082,31.3809,31.4082,95054.0
2018-09-06 15:35:00,34.55,34.56,34.5,34.52,243675.0,31.4082,31.4173,31.3627,31.3809,243675.0
2018-09-06 15:40:00,34.52,34.52,34.46,34.49,199146.0,31.3809,31.3809,31.3264,31.3537,199146.0
2018-09-06 15:45:00,34.48,34.52,34.46,34.5,149171.0,31.3446,31.3809,31.3264,31.3627,149171.0
2018-09-06 15:50:00,34.49,34.57,34.48,34.52,357261.0,31.3537,31.4264,31.3446,31.3809,357261.0
2018-09-06 15:55:00,34.53,34.54,34.39,34.39,1202045.0,31.39,31.3991,31.2628,31.2628,1202045.0
2018-09-07 09:30:00,34.35,34.36,34.08,34.14,471267.0,31.2264,31.2355,30.9809,31.0355,471267.0
2018-09-07 09:35:00,34.13,34.22,34.08,34.21,172168.0,31.0264,31.1082,30.9809,31.0991,172168.0
2018-09-07 09:40:00,34.21,34.24,34.11,34.24,164530.0,31.0991,31.1264,31.0082,31.1264,164530.0
2018-09-07 09:45:00,34.23,34.31,34.16,34.29,141034.0,31.1173,31.19,31.0537,31.1718,141034.0
2018-09-07 09:50:00,34.3,34.35,34.25,34.31,183039.0,31.1809,31.2264,31.1355,31.19,183039.0
2018-09-07 09:55:00,34.3,34.31,34.17,34.17,183083.0,31.1809,31.19,31.0628,31.0628,183083.0
2018-09-07 10:00:00,34.18,34.22,34.16,34.16,83274.0,31.0718,31.1082,31.0537,31.0537,83274.0
2018-09-07 10:05:00,34.16,34.21,34.16,34.19,127141.0,31.0537,31.0991,31.0537,31.0809,127141.0
2018-09-07 10:10:00,34.18,34.23,34.15,34.23,214683.0,31.0718,31.1173,31.0446,31.1173,214683.0
2018-09-07 10:15:00,34.23,34.26,34.15,34.18,144685.0,31.1173,31.1446,31.0446,31.0718,144685.0
2018-09-07 10:20:00,34.18,34.27,34.17,34.27,75477.0,31.0718,31.1537,31.0628,31.1537,75477.0
2018-09-07 10:25:00,34.27,34.29,34.25,34.25,44173.0,31.1537,31.1718,31.1355,31.1355,44173.0
2018-09-07 10:30:00,34.25,34.33,34.25,34.29,132899.0,31.1355,31.2082,31.1355,31.1718,132899.0
2018-09-07 10:35:00,34.29,34.32,34.24,34.26,63824.0,31.1718,31.1991,31.1264,31.1446,63824.0
2018-09-07 10:40:00,34.26,34.27,34.21,34.22,38759.0,31.1446,31.1537,31.0991,31.1082,38759.0
2018-09-07 10:45:00,34.22,34.27,34.2,34.23,88901.0,31.1082,31.1537,31.09,31.1173,88901.0
2018-09-07 10:50:00,34.24,34.25,34.2,34.23,69161.0,31.1264,31.1355,31.09,31.1173,69161.0
2018-09-07 10:55:00,34.22,34.24,34.2,34.2,72148.0,31.1082,31.1264,31.09,31.09,72148.0
2018-09-07 11:00:00,34.21,34.21,34.11,34.12,116467.0,31.0991,31.0991,31.0082,31.0173,116467.0
2018-09-07 11:05:00,34.12,34.15,34.03,34.05,312434.0,31.0173,31.0446,30.9355,30.9537,312434.0
2018-09-07 11:10:00,34.05,34.08,34.03,34.04,121112.0,30.9537,30.9809,30.9355,30.9446,121112.0
2018-09-07 11:15:00,34.04,34.06,34.0,34.01,140044.0,30.9446,30.9628,30.9082,30.9173,140044.0
2018-09-07 11:20:00,34.01,34.02,33.97,33.98,133685.0,30.9173,30.9264,30.8809,30.89,133685.0
2018-09-07 11:25:00,33.98,34.02,33.89,34.01,246812.0,30.89,30.9264,30.8082,30.9173,246812.0
2018-09-07 11:30:00,34.01,34.01,33.91,33.96,137676.0,30.9173,30.9173,30.8264,30.8719,137676.0
2018-09-07 11:35:00,33.97,33.98,33.91,33.94,164719.0,30.8809,30.89,30.8264,30.8537,164719.0
2018-09-07 11:40:00,33.94,34.02,33.94,34.02,94238.0,30.8537,30.9264,30.8537,30.9264,94238.0
2018-09-07 11:45:00,34.02,34.04,33.96,33.98,98598.0,30.9264,30.9446,30.8719,30.89,98598.0
2018-09-07 11:50:00,33.98,34.02,33.91,33.91,157077.0,30.89,30.9264,30.8264,30.8264,157077.0
2018-09-07 11:55:00,33.91,33.92,33.81,33.84,286450.0,30.8264,30.8355,30.7355,30.7628,286450.0
2018-09-07 12:00:00,33.83,33.93,33.83,33.92,188835.0,30.7537,30.8446,30.7537,30.8355,188835.0
2018-09-07 12:05:00,33.92,33.98,33.84,33.84,145993.0,30.8355,30.89,30.7628,30.7628,145993.0
2018-09-07 12:10:00,33.85,33.91,33.84,33.89,91974.0,30.7719,30.8264,30.7628,30.8082,91974.0
2018-09-07 12:15:00,33.88,33.9,33.84,33.86,122510.0,30.7991,30.8173,30.7628,30.7809,122510.0
2018-09-07 12:20:00,33.85,33.88,33.8,33.81,145431.0,30.7719,30.7991,30.7264,30.7355,145431.0
2018-09-07 12:25:00,33.8,33.8,33.7,33.71,328293.0,30.7264,30.7264,30.6355,30.6446,328293.0
2018-09-07 12:30:00,33.71,33.75,33.63,33.65,255630.0,30.6446,30.6809,30.5719,30.59,255630.0
2018-09-07 12:35:00,33.65,33.72,33.64,33.67,157935.0,30.59,30.6537,30.581,30.6082,157935.0
2018-09-07 12:40:00,33.68,33.68,33.61,33.63,120876.0,30.6173,30.6173,30.5537,30.5719,120876.0
2018-09-07 12:45:00,33.62,33.72,33.62,33.69,99624.0,30.5628,30.6537,30.5628,30.6264,99624.0
2018-09-07 12:50:00,33.69,33.73,33.68,33.7,203626.0,30.6264,30.6628,30.6173,30.6355,203626.0
2018-09-07 12:55:00,33.7,33.71,33.66,33.67,80828.0,30.6355,30.6446,30.5991,30.6082,80828.0
2018-09-07 13:00:00,33.66,33.72,33.66,33.7,136701.0,30.5991,30.6537,30.5991,30.6355,136701.0
2018-09-07 13:05:00,33.7,33.7,33.66,33.67,71091.0,30.6355,30.6355,30.5991,30.6082,71091.0
2018-09-07 13:10:00,33.67,33.68,33.66,33.68,65201.0,30.6082,30.6173,30.5991,30.6173,65201.0
2018-09-07 13:15:00,33.68,33.7,33.67,33.69,90833.0,30.6173,30.6355,30.6082,30.6264,90833.0
2018-09-07 13:20:00,33.7,33.75,33.69,33.73,94448.0,30.6355,30.6809,30.6264,30.6628,94448.0
2018-09-07 13:25:00,33.73,33.79,33.73,33.79,48062.0,30.6628,30.7173,30.6628,30.7173,48062.0
2018-09-07 13:30:00,33.79,33.81,33.78,33.8,65037.0,30.7173,30.7355,30.7082,30.7264,65037.0
2018-09-07 13:35:00,33.81,33.81,33.76,33.77,66375.0,30.7355,30.7355,30.69,30.6991,66375.0
2018-09-07 13:40:00,33.77,33.79,33.77,33.79,27382.0,30.6991,30.7173,30.6991,30.7173,27382.0
2018-09-07 13:45:00,33.78,33.8,33.71,33.73,144816.0,30.7082,30.7264,30.6446,30.6628,144816.0
2018-09-07 13:50:00,33.73,33.79,33.72,33.75,45954.0,30.6628,30.7173,30.6537,30.6809,45954.0
2018-09-07 13:55:00,33.75,33.78,33.73,33.77,54028.0,30.6809,30.7082,30.6628,30.6991,54028.0
2018-09-07 14:00:00,33.76,33.8,33.74,33.76,105197.0,30.69,30.7264,30.6719,30.69,105197.0
2018-09-07 14:05:00,33.76,33.8,33.75,33.79,48129.0,30.69,30.7264,30.6809,30.7173,48129.0
2018-09-07 14:10:00,33.79,33.86,33.79,33.85,124658.0,30.7173,30.7809,30.7173,30.7719,124658.0
2018-09-07 14:15:00,33.84,33.87,33.83,33.84,61668.0,30.7628,30.79,30.7537,30.7628,61668.0
2018-09-07 14:20:00,33.84,33.85,33.83,33.85,37190.0,30.7628,30.7719,30.7537,30.7719,37190.0
2018-09-07 14:25:00,33.85,33.91,33.84,33.9,57330.0,30.7719,30.8264,30.7628,30.8173,57330.0
2018-09-07 14:30:00,33.91,33.92,33.88,33.9,79198.0,30.8264,30.8355,30.7991,30.8173,79198.0
2018-09-07 14:35:00,33.89,33.9,33.85,33.86,74915.0,30.8082,30.8173,30.7719,30.7809,74915.0
2018-09-07 14:40:00,33.86,33.89,33.83,33.83,90809.0,30.7809,30.8082,30.7537,30.7537,90809.0
2018-09-07 14:45:00,33.83,33.84,33.81,33.83,70139.0,30.7537,30.7628,30.7355,30.7537,70139.0
2018-09-07 14:50:00,33.83,33.87,33.8,33.86,162299.0,30.7537,30.79,30.7264,30.7809,162299.0
2018-09-07 14:55:00,33.86,33.89,33.83,33.86,191505.0,30.7809,30.8082,30.7537,30.7809,191505.0
2018-09-07 15:00:00,33.85,33.87,33.83,33.85,117146.0,30.7719,30.79,30.7537,30.7719,117146.0
2018-09-07 15:05:00,33.86,33.87,33.84,33.86,48777.0,30.7809,30.79,30.7628,30.7809,48777.0
2018-09-07 15:10:00,33.86,33.89,33.83,33.83,101572.0,30.7809,30.8082,30.7537,30.7537,101572.0
2018-09-07 15:15:00,33.84,33.84,33.82,33.83,71192.0,30.7628,30.7628,30.7446,30.7537,71192.0
2018-09-07 15:20:00,33.82,33.83,33.8,33.82,196409.0,30.7446,30.7537,30.7264,30.7446,196409.0
2018-09-07 15:25:00,33.82,33.87,33.81,33.87,149321.0,30.7446,30.79,30.7355,30.79,149321.0
2018-09-07 15:30:00,33.87,33.88,33.81,33.84,178314.0,30.79,30.7991,30.7355,30.7628,178314.0
2018-09-07 15:35:00,33.84,33.86,33.8,33.83,186426.0,30.7628,30.7809,30.7264,30.7537,186426.0
2018-09-07 15:40:00,33.82,33.86,33.81,33.84,162682.0,30.7446,30.7809,30.7355,30.7628,162682.0
2018-09-07 15:45:00,33.84,33.86,33.81,33.84,257226.0,30.7628,30.7809,30.7355,30.7628,257226.0
2018-09-07 15:50:00,33.84,33.9,33.83,33.9,381754.0,30.7628,30.8173,30.7537,30.8173,381754.0
2018-09-07 15:55:00,33.9,33.99,33.89,33.92,853103.0,30.8173,30.8991,30.8082,30.8355,853103.0
2018-09-10 09:30:00,33.92,34.01,33.84,33.94,268256.0,30.8355,30.9173,30.7628,30.8537,268256.0
2018-09-10 09:35:00,33.93,34.13,33.92,34.07,191500.0,30.8446,31.0264,30.8355,30.9719,191500.0
2018-09-10 09:40:00,34.07,34.22,34.07,34.18,124769.0,30.9719,31.1082,30.9719,31.0718,124769.0
2018-09-10 09:45:00,34.16,34.23,34.15,34.23,123651.0,31.0537,31.1173,31.0446,31.1173,123651.0
2018-09-10 09:50:00,34.24,34.25,34.12,34.14,90703.0,31.1264,31.1355,31.0173,31.0355,90703.0
2018-09-10 09:55:00,34.14,34.17,34.1,34.14,102536.0,31.0355,31.0628,30.9991,31.0355,102536.0
2018-09-10 10:00:00,34.14,34.17,34.08,34.11,82809.0,31.0355,31.0628,30.9809,31.0082,82809.0
2018-09-10 10:05:00,34.11,34.12,34.05,34.07,178848.0,31.0082,31.0173,30.9537,30.9719,178848.0
2018-09-10 10:10:00,34.07,34.09,33.99,34.01,96569.0,30.9719,30.99,30.8991,30.9173,96569.0
2018-09-10 10:15:00,34.0,34.08,33.99,34.06,76606.0,30.9082,30.9809,30.8991,30.9628,76606.0
2018-09-10 10:20:00,34.06,34.08,34.01,34.02,76117.0,30.9628,30.9809,30.9173,30.9264,76117.0
2018-09-10 10:25:00,34.02,34.03,33.99,34.03,56946.0,30.9264,30.9355,30.8991,30.9355,56946.0
2018-09-10 10:30:00,34.03,34.05,34.0,34.05,63244.0,30.9355,30.9537,30.9082,30.9537,63244.0
2018-09-10 10:35:00,34.05,34.05,34.0,34.01,60628.0,30.9537,30.9537,30.9082,30.9173,60628.0
2018-09-10 10:40:00,34.0,34.05,33.96,34.04,169186.0,30.9082,30.9537,30.8719,30.9446,169186.0
2018-09-10 10:45:00,34.05,34.08,34.02,34.05,58557.0,30.9537,30.9809,30.9264,30.9537,58557.0
2018-09-10 10:50:00,34.05,34.07,33.99,34.02,69546.0,30.9537,30.9719,30.8991,30.9264,69546.0
2018-09-10 10:55:00,34.02,34.03,33.93,33.93,71265.0,30.9264,30.9355,30.8446,30.8446,71265.0
2018-09-10 11:00:00,33.93,33.96,33.91,33.95,87670.0,30.8446,30.8719,30.8264,30.8628,87670.0
2018-09-10 11:05:00,33.95,34.01,33.92,34.01,76692.0,30.8628,30.9173,30.8355,30.9173,76692.0
2018-09-10 11:10:00,34.0,34.01,33.94,33.95,101923.0,30.9082,30.9173,30.8537,30.8628,101923.0
2018-09-10 11:15:00,33.95,33.96,33.92,33.95,43581.0,30.8628,30.8719,30.8355,30.8628,43581.0
2018-09-10 11:20:00,33.95,33.96,33.9,33.92,61396.0,30.8628,30.8719,30.8173,30.8355,61396.0
2018-09-10 11:25:00,33.91,33.95,33.9,33.91,46593.0,30.8264,30.8628,30.8173,30.8264,46593.0
2018-09-10 11:30:00,33.91,33.96,33.9,33.96,58051.0,30.8264,30.8719,30.8173,30.8719,58051.0
2018-09-10 11:35:00,33.96,33.97,33.87,33.88,68067.0,30.8719,30.8809,30.79,30.7991,68067.0
2018-09-10 11:40:00,33.88,33.91,33.86,33.88,122441.0,30.7991,30.8264,30.7809,30.7991,122441.0
2018-09-10 11:45:00,33.88,33.96,33.88,33.96,62455.0,30.7991,30.8719,30.7991,30.8719,62455.0
2018-09-10 11:50:00,33.96,34.0,33.93,33.94,67436.0,30.8719,30.9082,30.8446,30.8537,67436.0
2018-09-10 11:55:00,33.93,33.98,33.9,33.98,92244.0,30.8446,30.89,30.8173,30.89,92244.0
2018-09-10 12:00:00,33.98,33.98,33.93,33.94,59013.0,30.89,30.89,30.8446,30.8537,59013.0
2018-09-10 12:05:00,33.93,33.94,33.9,33.91,59229.0,30.8446,30.8537,30.8173,30.8264,59229.0
2018-09-10 12:10:00,33.91,33.98,33.91,33.97,92875.0,30.8264,30.89,30.8264,30.8809,92875.0
2018-09-10 12:15:00,33.97,33.98,33.95,33.95,51271.0,30.8809,30.89,30.8628,30.8628,51271.0
2018-09-10 12:20:00,33.95,33.96,33.92,33.94,31705.0,30.8628,30.8719,30.8355,30.8537,31705.0
2018-09-10 12:25:00,33.94,33.94,33.9,33.91,34187.0,30.8537,30.8537,30.8173,30.8264,34187.0
2018-09-10 12:30:00,33.91,33.95,33.9,33.95,50909.0,30.8264,30.8628,30.8173,30.8628,50909.0
2018-09-10 12:35:00,33.95,33.96,33.89,33.9,68155.0,30.8628,30.8719,30.8082,30.8173,68155.0
2018-09-10 12:40:00,33.9,33.92,33.89,33.91,40299.0,30.8173,30.8355,30.8082,30.8264,40299.0
2018-09-10 12:45:00,33.9,33.92,33.88,33.89,35530.0,30.8173,30.8355,30.7991,30.8082,35530.0
2018-09-10 12:50:00,33.9,33.9,33.85,33.86,50023.0,30.8173,30.8173,30.7719,30.7809,50023.0
2018-09-10 12:55:00,33.87,33.89,33.86,33.89,46362.0,30.79,30.8082,30.7809,30.8082,46362.0
2018-09-10 13:00:00,33.88,33.89,33.84,33.89,74921.0,30.7991,30.8082,30.7628,30.8082,74921.0
2018-09-10 13:05:00,33.88,33.89,33.85,33.85,27416.0,30.7991,30.8082,30.7719,30.7719,27416.0
2018-09-10 13:10:00,33.85,33.87,33.85,33.86,46506.0,30.7719,30.79,30.7719,30.7809,46506.0
2018-09-10 13:15:00,33.86,33.86,33.83,33.84,51583.0,30.7809,30.7809,30.7537,30.7628,51583.0
2018-09-10 13:20:00,33.84,33.87,33.83,33.86,43016.0,30.7628,30.79,30.7537,30.7809,43016.0
2018-09-10 13:25:00,33.86,33.87,33.84,33.87,58417.0,30.7809,30.79,30.7628,30.79,58417.0
2018-09-10 13:30:00,33.87,33.89,33.86,33.89,39238.0,30.79,30.8082,30.7809,30.8082,39238.0
2018-09-10 13:35:00,33.89,33.9,33.88,33.9,46967.0,30.8082,30.8173,30.7991,30.8173,46967.0
2018-09-10 13:40:00,33.89,33.91,33.88,33.9,78154.0,30.8082,30.8264,30.7991,30.8173,78154.0
2018-09-10 13:45:00,33.9,33.91,33.86,33.86,53761.0,30.8173,30.8264,30.7809,30.7809,53761.0
2018-09-10 13:50:00,33.86,33.87,33.84,33.85,38804.0,30.7809,30.79,30.7628,30.7719,38804.0
2018-09-10 13:55:00,33.84,33.87,33.84,33.85,99638.0,30.7628,30.79,30.7628,30.7719,99638.0
2018-09-10 14:00:00,33.86,33.87,33.84,33.85,85738.0,30.7809,30.79,30.7628,30.7719,85738.0
2018-09-10 14:05:00,33.84,33.87,33.84,33.85,86351.0,30.7628,30.79,30.7628,30.7719,86351.0
2018-09-10 14:10:00,33.85,33.86,33.84,33.85,53667.0,30.7719,30.7809,30.7628,30.7719,53667.0
2018-09-10 14:15:00,33.84,33.85,33.83,33.84,98014.0,30.7628,30.7719,30.7537,30.7628,98014.0
2018-09-10 14:20:00,33.84,33.85,33.84,33.85,27562.0,30.7628,30.7719,30.7628,30.7719,27562.0
2018-09-10 14:25:00,33.84,33.86,33.84,33.84,57315.0,30.7628,30.7809,30.7628,30.7628,57315.0
2018-09-10 14:30:00,33.85,33.85,33.83,33.84,57174.0,30.7719,30.7719,30.7537,30.7628,57174.0
2018-09-10 14:35:00,33.83,33.86,33.83,33.86,72847.0,30.7537,30.7809,30.7537,30.7809,72847.0
2018-09-10 14:40:00,33.85,33.87,33.85,33.85,74347.0,30.7719,30.79,30.7719,30.7719,74347.0
2018-09-10 14:45:00,33.85,33.87,33.84,33.86,54235.0,30.7719,30.79,30.7628,30.7809,54235.0
2018-09-10 14:50:00,33.87,33.87,33.84,33.84,54486.0,30.79,30.79,30.7628,30.7628,54486.0
2018-09-10 14:55:00,33.84,33.85,33.84,33.85,34253.0,30.7628,30.7719,30.7628,30.7719,34253.0
2018-09-10 15:00:00,33.85,33.9,33.84,33.9,204074.0,30.7719,30.8173,30.7628,30.8173,204074.0
2018-09-10 15:05:00,33.9,33.9,33.85,33.86,100122.0,30.8173,30.8173,30.7719,30.7809,100122.0
2018-09-10 15:10:00,33.86,33.87,33.86,33.86,34294.0,30.7809,30.79,30.7809,30.7809,34294.0
2018-09-10 15:15:00,33.87,33.88,33.85,33.88,64171.0,30.79,30.7991,30.7719,30.7991,64171.0
2018-09-10 15:20:00,33.88,33.89,33.86,33.88,106904.0,30.7991,30.8082,30.7809,30.7991,106904.0
2018-09-10 15:25:00,33.88,33.9,33.87,33.88,64568.0,30.7991,30.8173,30.79,30.7991,64568.0
2018-09-10 15:30:00,33.89,33.89,33.88,33.89,65083.0,30.8082,30.8082,30.7991,30.8082,65083.0
2018-09-10 15:35:00,33.89,33.92,33.88,33.88,128114.0,30.8082,30.8355,30.7991,30.7991,128114.0
2018-09-10 15:40:00,33.88,33.9,33.86,33.9,92199.0,30.7991,30.8173,30.7809,30.8173,92199.0
2018-09-10 15:45:00,33.89,33.89,33.85,33.87,228896.0,30.8082,30.8082,30.7719,30.79,228896.0
2018-09-10 15:50:00,33.86,33.87,33.85,33.86,210938.0,30.7809,30.79,30.7719,30.7809,210938.0
2018-09-10 15:55:00,33.86,33.92,33.85,33.88,649463.0,30.7809,30.8355,30.7719,30.7991,649463.0
2018-09-11 09:30:00,33.92,33.96,33.56,33.57,367419.0,30.8355,30.8719,30.5082,30.5173,367419.0
2018-09-11 09:35:00,33.56,33.6,33.45,33.52,165302.0,30.5082,30.5446,30.4082,30.4719,165302.0
2018-09-11 09:40:00,33.52,33.54,33.43,33.51,179900.0,30.4719,30.49,30.39,30.4628,179900.0
2018-09-11 09:45:00,33.51,33.6,33.46,33.58,221828.0,30.4628,30.5446,30.4173,30.5264,221828.0
2018-09-11 09:50:00,33.58,33.6,33.52,33.53,225033.0,30.5264,30.5446,30.4719,30.481,225033.0
2018-09-11 09:55:00,33.52,33.69,33.51,33.69,116550.0,30.4719,30.6264,30.4628,30.6264,116550.0
2018-09-11 10:00:00,33.69,33.72,33.66,33.7,104593.0,30.6264,30.6537,30.5991,30.6355,104593.0
2018-09-11 10:05:00,33.7,33.73,33.67,33.7,60394.0,30.6355,30.6628,30.6082,30.6355,60394.0
2018-09-11 10:10:00,33.71,33.71,33.63,33.64,80732.0,30.6446,30.6446,30.5719,30.581,80732.0
2018-09-11 10:15:00,33.64,33.65,33.6,33.62,45297.0,30.581,30.59,30.5446,30.5628,45297.0
2018-09-11 10:20:00,33.62,33.62,33.58,33.59,66054.0,30.5628,30.5628,30.5264,30.5355,66054.0
2018-09-11 10:25:00,33.59,33.66,33.57,33.65,121742.0,30.5355,30.5991,30.5173,30.59,121742.0
2018-09-11 10:30:00,33.65,33.68,33.62,33.64,58374.0,30.59,30.6173,30.5628,30.581,58374.0
2018-09-11 10:35:00,33.63,33.67,33.61,33.61,74111.0,30.5719,30.6082,30.5537,30.5537,74111.0
2018-09-11 10:40:00,33.61,33.62,33.57,33.59,76384.0,30.5537,30.5628,30.5173,30.5355,76384.0
2018-09-11 10:45:00,33.59,33.62,33.58,33.61,97738.0,30.5355,30.5628,30.5264,30.5537,97738.0
2018-09-11 10:50:00,33.61,33.62,33.58,33.59,79994.0,30.5537,30.5628,30.5264,30.5355,79994.0
2018-09-11 10:55:00,33.59,33.65,33.58,33.62,97420.0,30.5355,30.59,30.5264,30.5628,97420.0
2018-09-11 11:00:00,33.62,33.7,33.61,33.69,91438.0,30.5628,30.6355,30.5537,30.6264,91438.0
2018-09-11 11:05:00,33.69,33.7,33.64,33.66,92809.0,30.6264,30.6355,30.581,30.5991,92809.0
2018-09-11 11:10:00,33.67,33.67,33.61,33.62,57332.0,30.6082,30.6082,30.5537,30.5628,57332.0
2018-09-11 11:15:00,33.62,33.7,33.61,33.7,50172.0,30.5628,30.6355,30.5537,30.6355,50172.0
2018-09-11 11:20:00,33.7,33.73,33.67,33.7,98493.0,30.6355,30.6628,30.6082,30.6355,98493.0
2018-09-11 11:25:00,33.7,33.72,33.69,33.72,28034.0,30.6355,30.6537,30.6264,30.6537,28034.0
2018-09-11 11:30:00,33.72,33.76,33.68,33.7,73966.0,30.6537,30.69,30.6173,30.6355,73966.0
2018-09-11 11:35:00,33.7,33.71,33.64,33.65,62310.0,30.6355,30.6446,30.581,30.59,62310.0
2018-09-11 11:40:00,33.64,33.69,33.63,33.64,56748.0,30.581,30.6264,30.5719,30.581,56748.0
2018-09-11 11:45:00,33.65,33.66,33.62,33.66,47258.0,30.59,30.5991,30.5628,30.5991,47258.0
2018-09-11 11:50:00,33.66,33.75,33.66,33.74,84884.0,30.5991,30.6809,30.5991,30.6719,84884.0
2018-09-11 11:55:00,33.73,33.75,33.71,33.74,68253.0,30.6628,30.6809,30.6446,30.6719,68253.0
2018-09-11 12:00:00,33.75,33.75,33.73,33.74,57170.0,30.6809,30.6809,30.6628,30.6719,57170.0
2018-09-11 12:05:00,33.74,33.75,33.71,33.72,72654.0,30.6719,30.6809,30.6446,30.6537,72654.0
2018-09-11 12:10:00,33.73,33.75,33.71,33.74,67491.0,30.6628,30.6809,30.6446,30.6719,67491.0
2018-09-11 12:15:00,33.75,33.75,33.72,33.73,67484.0,30.6809,30.6809,30.6537,30.6628,67484.0
2018-09-11 12:20:00,33.73,33.75,33.72,33.74,26066.0,30.6628,30.6809,30.6537,30.6719,26066.0
2018-09-11 12:25:00,33.74,33.75,33.73,33.74,109099.0,30.6719,30.6809,30.6628,30.6719,109099.0
2018-09-11 12:30:00,33.75,33.75,33.73,33.74,86466.0,30.6809,30.6809,30.6628,30.6719,86466.0
2018-09-11 12:35:00,33.74,33.75,33.72,33.75,82215.0,30.6719,30.6809,30.6537,30.6809,82215.0
2018-09-11 12:40:00,33.75,33.77,33.74,33.77,105132.0,30.6809,30.6991,30.6719,30.6991,105132.0
2018-09-11 12:45:00,33.77,33.81,33.76,33.77,68416.0,30.6991,30.7355,30.69,30.6991,68416.0
2018-09-11 12:50:00,33.77,33.78,33.76,33.78,33888.0,30.6991,30.7082,30.69,30.7082,33888.0
2018-09-11 12:55:00,33.78,33.81,33.77,33.8,41620.0,30.7082,30.7355,30.6991,30.7264,41620.0
2018-09-11 13:00:00,33.8,33.82,33.76,33.78,39404.0,30.7264,30.7446,30.69,30.7082,39404.0
2018-09-11 13:05:00,33.77,33.8,33.77,33.77,21268.0,30.6991,30.7264,30.6991,30.6991,21268.0
2018-09-11 13:10:00,33.77,33.77,33.72,33.73,48475.0,30.6991,30.6991,30.6537,30.6628,48475.0
2018-09-11 13:15:00,33.74,33.77,33.73,33.75,39984.0,30.6719,30.6991,30.6628,30.6809,39984.0
2018-09-11 13:20:00,33.75,33.75,33.71,33.75,183294.0,30.6809,30.6809,30.6446,30.6809,183294.0
2018-09-11 13:25:00,33.75,33.76,33.72,33.73,43534.0,30.6809,30.69,30.6537,30.6628,43534.0
2018-09-11 13:30:00,33.73,33.75,33.72,33.74,22635.0,30.6628,30.6809,30.6537,30.6719,22635.0
2018-09-11 13:35:00,33.75,33.79,33.75,33.76,33874.0,30.6809,30.7173,30.6809,30.69,33874.0
2018-09-11 13:40:00,33.77,33.8,33.74,33.8,80652.0,30.6991,30.7264,30.6719,30.7264,80652.0
2018-09-11 13:45:00,33.8,33.8,33.75,33.77,76749.0,30.7264,30.7264,30.6809,30.6991,76749.0
2018-09-11 13:50:00,33.77,33.8,33.76,33.8,31505.0,30.6991,30.7264,30.69,30.7264,31505.0
2018-09-11 13:55:00,33.8,33.82,33.79,33.79,43529.0,30.7264,30.7446,30.7173,30.7173,43529.0
2018-09-11 14:00:00,33.79,33.82,33.76,33.77,55546.0,30.7173,30.7446,30.69,30.6991,55546.0
2018-09-11 14:05:00,33.77,33.79,33.75,33.76,47611.0,30.6991,30.7173,30.6809,30.69,47611.0
2018-09-11 14:10:00,33.77,33.77,33.73,33.75,45278.0,30.6991,30.6991,30.6628,30.6809,45278.0
2018-09-11 14:15:00,33.76,33.79,33.75,33.76,54589.0,30.69,30.7173,30.6809,30.69,54589.0
2018-09-11 14:20:00,33.76,33.78,33.75,33.77,42933.0,30.69,30.7082,30.6809,30.6991,42933.0
2018-09-11 14:25:00,33.76,33.77,33.72,33.73,64967.0,30.69,30.6991,30.6537,30.6628,64967.0
2018-09-11 14:30:00,33.73,33.75,33.73,33.74,39301.0,30.6628,30.6809,30.6628,30.6719,39301.0
2018-09-11 14:35:00,33.75,33.76,33.7,33.7,53922.0,30.6809,30.69,30.6355,30.6355,53922.0
2018-09-11 14:40:00,33.71,33.75,33.7,33.74,38607.0,30.6446,30.6809,30.6355,30.6719,38607.0
2018-09-11 14:45:00,33.75,33.76,33.74,33.76,36078.0,30.6809,30.69,30.6719,30.69,36078.0
2018-09-11 14:50:00,33.76,33.78,33.75,33.76,43553.0,30.69,30.7082,30.6809,30.69,43553.0
2018-09-11 14:55:00,33.76,33.77,33.71,33.73,58636.0,30.69,30.6991,30.6446,30.6628,58636.0
2018-09-11 15:00:00,33.72,33.76,33.71,33.75,58784.0,30.6537,30.69,30.6446,30.6809,58784.0
2018-09-11 15:05:00,33.74,33.76,33.73,33.73,36183.0,30.6719,30.69,30.6628,30.6628,36183.0
2018-09-11 15:10:00,33.74,33.77,33.72,33.73,63614.0,30.6719,30.6991,30.6537,30.6628,63614.0
2018-09-11 15:15:00,33.73,33.73,33.7,33.73,65607.0,30.6628,30.6628,30.6355,30.6628,65607.0
2018-09-11 15:20:00,33.72,33.77,33.72,33.76,54632.0,30.6537,30.6991,30.6537,30.69,54632.0
2018-09-11 15:25:00,33.76,33.78,33.73,33.75,105833.0,30.69,30.7082,30.6628,30.6809,105833.0
2018-09-11 15:30:00,33.74,33.74,33.69,33.73,110690.0,30.6719,30.6719,30.6264,30.6628,110690.0
2018-09-11 15:35:00,33.73,33.76,33.72,33.75,100095.0,30.6628,30.69,30.6537,30.6809,100095.0
2018-09-11 15:40:00,33.75,33.79,33.75,33.76,120250.0,30.6809,30.7173,30.6809,30.69,120250.0
2018-09-11 15:45:00,33.76,33.77,33.73,33.77,162430.0,30.69,30.6991,30.6628,30.6991,162430.0
2018-09-11 15:50:00,33.76,33.77,33.74,33.75,180624.0,30.69,30.6991,30.6719,30.6809,180624.0
2018-09-11 15:55:00,33.76,33.78,33.74,33.77,402349.0,30.69,30.7082,30.6719,30.6991,402349.0
2018-09-12 09:30:00,33.7,33.89,33.7,33.8,259475.0,30.6355,30.8082,30.6355,30.7264,259475.0
2018-09-12 09:35:00,33.81,34.08,33.8,34.06,147551.0,30.7355,30.9809,30.7264,30.9628,147551.0
2018-09-12 09:40:00,34.07,34.24,34.07,34.17,212470.0,30.9719,31.1264,30.9719,31.0628,212470.0
2018-09-12 09:45:00,34.16,34.18,34.1,34.12,80979.0,31.0537,31.0718,30.9991,31.0173,80979.0
2018-09-12 09:50:00,34.12,34.16,34.06,34.15,106568.0,31.0173,31.0537,30.9628,31.0446,106568.0
2018-09-12 09:55:00,34.14,34.21,34.08,34.19,98858.0,31.0355,31.0991,30.9809,31.0809,98858.0
2018-09-12 10:00:00,34.19,34.29,34.19,34.26,118220.0,31.0809,31.1718,31.0809,31.1446,118220.0
2018-09-12 10:05:00,34.26,34.38,34.25,34.3,246999.0,31.1446,31.2537,31.1355,31.1809,246999.0
2018-09-12 10:10:00,34.31,34.31,34.26,34.27,106824.0,31.19,31.19,31.1446,31.1537,106824.0
2018-09-12 10:15:00,34.28,34.34,34.27,34.29,88464.0,31.1628,31.2173,31.1537,31.1718,88464.0
2018-09-12 10:20:00,34.29,34.29,34.17,34.21,136388.0,31.1718,31.1718,31.0628,31.0991,136388.0
2018-09-12 10:25:00,34.21,34.23,34.14,34.14,44420.0,31.0991,31.1173,31.0355,31.0355,44420.0
2018-09-12 10:30:00,34.14,34.14,34.06,34.11,99999.0,31.0355,31.0355,30.9628,31.0082,99999.0
2018-09-12 10:35:00,34.1,34.15,34.07,34.14,114697.0,30.9991,31.0446,30.9719,31.0355,114697.0
2018-09-12 10:40:00,34.14,34.19,34.11,34.12,56050.0,31.0355,31.0809,31.0082,31.0173,56050.0
2018-09-12 10:45:00,34.12,34.12,34.06,34.07,39805.0,31.0173,31.0173,30.9628,30.9719,39805.0
2018-09-12 10:50:00,34.08,34.13,34.07,34.11,54569.0,30.9809,31.0264,30.9719,31.0082,54569.0
2018-09-12 10:55:00,34.1,34.12,34.03,34.07,86793.0,30.9991,31.0173,30.9355,30.9719,86793.0
2018-09-12 11:00:00,34.07,34.11,34.06,34.1,91249.0,30.9719,31.0082,30.9628,30.9991,91249.0
2018-09-12 11:05:00,34.09,34.11,33.94,33.94,158440.0,30.99,31.0082,30.8537,30.8537,158440.0
2018-09-12 11:10:00,33.93,34.06,33.87,34.06,207677.0,30.8446,30.9628,30.79,30.9628,207677.0
2018-09-12 11:15:00,34.06,34.19,34.06,34.17,134210.0,30.9628,31.0809,30.9628,31.0628,134210.0
2018-09-12 11:20:00,34.18,34.38,34.16,34.35,328303.0,31.0718,31.2537,31.0537,31.2264,328303.0
2018-09-12 11:25:00,34.35,34.49,34.3,34.36,378403.0,31.2264,31.3537,31.1809,31.2355,378403.0
2018-09-12 11:30:00,34.36,34.39,34.26,34.28,79281.0,31.2355,31.2628,31.1446,31.1628,79281.0
2018-09-12 11:35:00,34.27,34.28,34.2,34.22,96490.0,31.1537,31.1628,31.09,31.1082,96490.0
2018-09-12 11:40:00,34.21,34.22,34.15,34.16,64583.0,31.0991,31.1082,31.0446,31.0537,64583.0
2018-09-12 11:45:00,34.17,34.17,34.11,34.11,63056.0,31.0628,31.0628,31.0082,31.0082,63056.0
2018-09-12 11:50:00,34.11,34.12,34.03,34.11,95627.0,31.0082,31.0173,30.9355,31.0082,95627.0
2018-09-12 11:55:00,34.11,34.11,34.02,34.06,75732.0,31.0082,31.0082,30.9264,30.9628,75732.0
2018-09-12 12:00:00,34.05,34.11,34.04,34.09,56527.0,30.9537,31.0082,30.9446,30.99,56527.0
2018-09-12 12:05:00,34.09,34.14,34.04,34.05,85520.0,30.99,31.0355,30.9446,30.9537,85520.0
2018-09-12 12:10:00,34.05,34.08,34.03,34.05,39790.0,30.9537,30.9809,30.9355,30.9537,39790.0
2018-09-12 12:15:00,34.04,34.06,34.0,34.02,30627.0,30.9446,30.9628,30.9082,30.9264,30627.0
2018-09-12 12:20:00,34.02,34.08,34.01,34.08,57767.0,30.9264,30.9809,30.9173,30.9809,57767.0
2018-09-12 12:25:00,34.08,34.09,34.05,34.08,33934.0,30.9809,30.99,30.9537,30.9809,33934.0
2018-09-12 12:30:00,34.07,34.1,34.07,34.09,29619.0,30.9719,30.9991,30.9719,30.99,29619.0
2018-09-12 12:35:00,34.1,34.12,34.07,34.09,55983.0,30.9991,31.0173,30.9719,30.99,55983.0
2018-09-12 12:40:00,34.09,34.1,34.08,34.08,16224.0,30.99,30.9991,30.9809,30.9809,16224.0
2018-09-12 12:45:00,34.09,34.1,34.06,34.09,30567.0,30.99,30.9991,30.9628,30.99,30567.0
2018-09-12 12:50:00,34.09,34.12,34.09,34.11,51539.0,30.99,31.0173,30.99,31.0082,51539.0
2018-09-12 12:55:00,34.11,34.14,34.1,34.14,22780.0,31.0082,31.0355,30.9991,31.0355,22780.0
2018-09-12 13:00:00,34.14,34.16,34.13,34.16,55339.0,31.0355,31.0537,31.0264,31.0537,55339.0
2018-09-12 13:05:00,34.16,34.18,34.14,34.14,32432.0,31.0537,31.0718,31.0355,31.0355,32432.0
2018-09-12 13:10:00,34.15,34.17,34.14,34.16,28912.0,31.0446,31.0628,31.0355,31.0537,28912.0
2018-09-12 13:15:00,34.16,34.16,34.12,34.16,50751.0,31.0537,31.0537,31.0173,31.0537,50751.0
2018-09-12 13:20:00,34.16,34.25,34.15,34.21,130141.0,31.0537,31.1355,31.0446,31.0991,130141.0
2018-09-12 13:25:00,34.21,34.25,34.18,34.24,124885.0,31.0991,31.1355,31.0718,31.1264,124885.0
2018-09-12 13:30:00,34.23,34.25,34.19,34.2,49277.0,31.1173,31.1355,31.0809,31.09,49277.0
2018-09-12 13:35:00,34.19,34.21,34.17,34.2,48205.0,31.0809,31.0991,31.0628,31.09,48205.0
2018-09-12 13:40:00,34.2,34.24,34.17,34.17,80229.0,31.09,31.1264,31.0628,31.0628,80229.0
2018-09-12 13:45:00,34.17,34.19,34.13,34.19,85383.0,31.0628,31.0809,31.0264,31.0809,85383.0
2018-09-12 13:50:00,34.18,34.2,34.16,34.2,29618.0,31.0718,31.09,31.0537,31.09,29618.0
2018-09-12 13:55:00,34.2,34.23,34.19,34.23,52806.0,31.09,31.1173,31.0809,31.1173,52806.0
2018-09-12 14:00:00,34.23,34.24,34.18,34.2,53306.0,31.1173,31.1264,31.0718,31.09,53306.0
2018-09-12 14:05:00,34.21,34.22,34.18,34.2,135397.0,31.0991,31.1082,31.0718,31.09,135397.0
2018-09-12 14:10:00,34.2,34.2,34.15,34.16,61802.0,31.09,31.09,31.0446,31.0537,61802.0
2018-09-12 14:15:00,34.16,34.16,34.12,34.12,82584.0,31.0537,31.0537,31.0173,31.0173,82584.0
2018-09-12 14:20:00,34.13,34.14,34.1,34.13,48684.0,31.0264,31.0355,30.9991,31.0264,48684.0
2018-09-12 14:25:00,34.14,34.14,34.12,34.12,36976.0,31.0355,31.0355,31.0173,31.0173,36976.0
2018-09-12 14:30:00,34.12,34.15,34.1,34.15,156208.0,31.0173,31.0446,30.9991,31.0446,156208.0
2018-09-12 14:35:00,34.15,34.17,34.14,34.15,105314.0,31.0446,31.0628,31.0355,31.0446,105314.0
2018-09-12 14:40:00,34.14,34.14,34.08,34.11,42102.0,31.0355,31.0355,30.9809,31.0082,42102.0
2018-09-12 14:45:00,34.11,34.14,34.06,34.13,115884.0,31.0082,31.0355,30.9628,31.0264,115884.0
2018-09-12 14:50:00,34.13,34.13,34.09,34.11,50127.0,31.0264,31.0264,30.99,31.0082,50127.0
2018-09-12 14:55:00,34.11,34.12,34.09,34.12,109994.0,31.0082,31.0173,30.99,31.0173,109994.0
2018-09-12 15:00:00,34.12,34.14,34.11,34.14,60335.0,31.0173,31.0355,31.0082,31.0355,60335.0
2018-09-12 15:05:00,34.14,34.14,34.12,34.13,35101.0,31.0355,31.0355,31.0173,31.0264,35101.0
2018-09-12 15:10:00,34.13,34.13,34.07,34.08,60157.0,31.0264,31.0264,30.9719,30.9809,60157.0
2018-09-12 15:15:00,34.08,34.11,34.07,34.11,86313.0,30.9809,31.0082,30.9719,31.0082,86313.0
2018-09-12 15:20:00,34.11,34.16,34.1,34.14,124928.0,31.0082,31.0537,30.9991,31.0355,124928.0
2018-09-12 15:25:00,34.13,34.14,34.08,34.09,73836.0,31.0264,31.0355,30.9809,30.99,73836.0
2018-09-12 15:30:00,34.1,34.11,34.07,34.07,169645.0,30.9991,31.0082,30.9719,30.9719,169645.0
2018-09-12 15:35:00,34.08,34.09,34.05,34.09,158640.0,30.9809,30.99,30.9537,30.99,158640.0
2018-09-12 15:40:00,34.09,34.1,34.05,34.09,94259.0,30.99,30.9991,30.9537,30.99,94259.0
2018-09-12 15:45:00,34.09,34.1,34.04,34.05,182839.0,30.99,30.9991,30.9446,30.9537,182839.0
2018-09-12 15:50:00,34.05,34.07,34.04,34.07,163368.0,30.9537,30.9719,30.9446,30.9719,163368.0
2018-09-12 15:55:00,34.06,34.07,34.03,34.06,556613.0,30.9628,30.9719,30.9355,30.9628,556613.0
2018-09-13 09:30:00,34.25,34.48,34.25,34.37,354802.0,31.1355,31.3446,31.1355,31.2446,354802.0
2018-09-13 09:35:00,34.37,34.4,34.3,34.35,94679.0,31.2446,31.2718,31.1809,31.2264,94679.0
2018-09-13 09:40:00,34.36,34.43,34.31,34.33,100142.0,31.2355,31.2991,31.19,31.2082,100142.0
2018-09-13 09:45:00,34.33,34.35,34.25,34.27,73767.0,31.2082,31.2264,31.1355,31.1537,73767.0
2018-09-13 09:50:00,34.27,34.35,34.26,34.33,96244.0,31.1537,31.2264,31.1446,31.2082,96244.0
2018-09-13 09:55:00,34.33,34.34,34.24,34.31,73735.0,31.2082,31.2173,31.1264,31.19,73735.0
2018-09-13 10:00:00,34.31,34.34,34.23,34.33,135098.0,31.19,31.2173,31.1173,31.2082,135098.0
2018-09-13 10:05:00,34.33,34.39,34.32,34.36,72596.0,31.2082,31.2628,31.1991,31.2355,72596.0
2018-09-13 10:10:00,34.36,34.36,34.32,34.32,52852.0,31.2355,31.2355,31.1991,31.1991,52852.0
2018-09-13 10:15:00,34.32,34.33,34.25,34.32,117628.0,31.1991,31.2082,31.1355,31.1991,117628.0
2018-09-13 10:20:00,34.31,34.32,34.19,34.2,203366.0,31.19,31.1991,31.0809,31.09,203366.0
2018-09-13 10:25:00,34.2,34.2,34.05,34.05,231573.0,31.09,31.09,30.9537,30.9537,231573.0
2018-09-13 10:30:00,34.05,34.14,34.03,34.13,91953.0,30.9537,31.0355,30.9355,31.0264,91953.0
2018-09-13 10:35:00,34.13,34.15,34.08,34.08,45641.0,31.0264,31.0446,30.9809,30.9809,45641.0
2018-09-13 10:40:00,34.09,34.11,34.06,34.11,46637.0,30.99,31.0082,30.9628,31.0082,46637.0
2018-09-13 10:45:00,34.11,34.14,34.1,34.11,49744.0,31.0082,31.0355,30.9991,31.0082,49744.0
2018-09-13 10:50:00,34.1,34.11,34.03,34.03,69732.0,30.9991,31.0082,30.9355,30.9355,69732.0
2018-09-13 10:55:00,34.03,34.06,34.02,34.03,55799.0,30.9355,30.9628,30.9264,30.9355,55799.0
2018-09-13 11:00:00,34.04,34.06,34.0,34.02,78832.0,30.9446,30.9628,30.9082,30.9264,78832.0
2018-09-13 11:05:00,34.02,34.1,34.0,34.09,88277.0,30.9264,30.9991,30.9082,30.99,88277.0
2018-09-13 11:10:00,34.08,34.09,34.04,34.04,44735.0,30.9809,30.99,30.9446,30.9446,44735.0
2018-09-13 11:15:00,34.04,34.05,33.98,33.99,105537.0,30.9446,30.9537,30.89,30.8991,105537.0
2018-09-13 11:20:00,33.99,34.01,33.97,33.98,92409.0,30.8991,30.9173,30.8809,30.89,92409.0
2018-09-13 11:25:00,33.98,33.99,33.9,33.92,124832.0,30.89,30.8991,30.8173,30.8355,124832.0
2018-09-13 11:30:00,33.92,33.95,33.9,33.95,121650.0,30.8355,30.8628,30.8173,30.8628,121650.0
2018-09-13 11:35:00,33.95,33.98,33.94,33.96,103152.0,30.8628,30.89,30.8537,30.8719,103152.0
2018-09-13 11:40:00,33.97,33.97,33.9,33.9,50832.0,30.8809,30.8809,30.8173,30.8173,50832.0
2018-09-13 11:45:00,33.9,33.93,33.9,33.92,28983.0,30.8173,30.8446,30.8173,30.8355,28983.0
2018-09-13 11:50:00,33.92,33.96,33.91,33.95,95536.0,30.8355,30.8719,30.8264,30.8628,95536.0
2018-09-13 11:55:00,33.95,34.03,33.94,34.02,79644.0,30.8628,30.9355,30.8537,30.9264,79644.0
2018-09-13 12:00:00,34.02,34.07,34.02,34.04,55631.0,30.9264,30.9719,30.9264,30.9446,55631.0
2018-09-13 12:05:00,34.04,34.04,33.97,34.0,46825.0,30.9446,30.9446,30.8809,30.9082,46825.0
2018-09-13 12:10:00,34.0,34.05,34.0,34.04,44482.0,30.9082,30.9537,30.9082,30.9446,44482.0
2018-09-13 12:15:00,34.04,34.07,34.01,34.05,49263.0,30.9446,30.9719,30.9173,30.9537,49263.0
2018-09-13 12:20:00,34.06,34.12,34.05,34.1,86941.0,30.9628,31.0173,30.9537,30.9991,86941.0
2018-09-13 12:25:00,34.1,34.18,34.09,34.15,50268.0,30.9991,31.0718,30.99,31.0446,50268.0
2018-09-13 12:30:00,34.16,34.19,34.13,34.17,55236.0,31.0537,31.0809,31.0264,31.0628,55236.0
2018-09-13 12:35:00,34.18,34.19,34.14,34.17,39826.0,31.0718,31.0809,31.0355,31.0628,39826.0
2018-09-13 12:40:00,34.16,34.19,34.16,34.18,33059.0,31.0537,31.0809,31.0537,31.0718,33059.0
2018-09-13 12:45:00,34.18,34.19,34.14,34.15,37576.0,31.0718,31.0809,31.0355,31.0446,37576.0
2018-09-13 12:50:00,34.15,34.15,34.11,34.13,41766.0,31.0446,31.0446,31.0082,31.0264,41766.0
2018-09-13 12:55:00,34.13,34.17,34.12,34.17,30593.0,31.0264,31.0628,31.0173,31.0628,30593.0
2018-09-13 13:00:00,34.17,34.19,34.16,34.18,38473.0,31.0628,31.0809,31.0537,31.0718,38473.0
2018-09-13 13:05:00,34.18,34.19,34.14,34.14,35924.0,31.0718,31.0809,31.0355,31.0355,35924.0
2018-09-13 13:10:00,34.14,34.15,34.11,34.14,24161.0,31.0355,31.0446,31.0082,31.0355,24161.0
2018-09-13 13:15:00,34.15,34.15,34.11,34.13,29449.0,31.0446,31.0446,31.0082,31.0264,29449.0
2018-09-13 13:20:00,34.13,34.13,34.1,34.1,26350.0,31.0264,31.0264,30.9991,30.9991,26350.0
2018-09-13 13:25:00,34.11,34.14,34.1,34.12,35950.0,31.0082,31.0355,30.9991,31.0173,35950.0
2018-09-13 13:30:00,34.12,34.12,34.08,34.09,19599.0,31.0173,31.0173,30.9809,30.99,19599.0
2018-09-13 13:35:00,34.09,34.13,34.08,34.13,250714.0,30.99,31.0264,30.9809,31.0264,250714.0
2018-09-13 13:40:00,34.12,34.16,34.12,34.16,69561.0,31.0173,31.0537,31.0173,31.0537,69561.0
2018-09-13 13:45:00,34.15,34.18,34.15,34.16,67284.0,31.0446,31.0718,31.0446,31.0537,67284.0
2018-09-13 13:50:00,34.16,34.17,34.14,34.16,20829.0,31.0537,31.0628,31.0355,31.0537,20829.0
2018-09-13 13:55:00,34.16,34.16,34.12,34.14,164244.0,31.0537,31.0537,31.0173,31.0355,164244.0
2018-09-13 14:00:00,34.14,34.14,34.06,34.09,304714.0,31.0355,31.0355,30.9628,30.99,304714.0
2018-09-13 14:05:00,34.1,34.12,34.08,34.11,59279.0,30.9991,31.0173,30.9809,31.0082,59279.0
2018-09-13 14:10:00,34.11,34.14,34.1,34.13,37914.0,31.0082,31.0355,30.9991,31.0264,37914.0
2018-09-13 14:15:00,34.13,34.14,34.11,34.12,69739.0,31.0264,31.0355,31.0082,31.0173,69739.0
2018-09-13 14:20:00,34.12,34.15,34.09,34.15,109552.0,31.0173,31.0446,30.99,31.0446,109552.0
2018-09-13 14:25:00,34.15,34.17,34.13,34.16,89326.0,31.0446,31.0628,31.0264,31.0537,89326.0
2018-09-13 14:30:00,34.16,34.17,34.11,34.12,57135.0,31.0537,31.0628,31.0082,31.0173,57135.0
2018-09-13 14:35:00,34.13,34.16,34.12,34.15,60371.0,31.0264,31.0537,31.0173,31.0446,60371.0
2018-09-13 14:40:00,34.15,34.17,34.14,34.16,21316.0,31.0446,31.0628,31.0355,31.0537,21316.0
2018-09-13 14:45:00,34.16,34.17,34.15,34.16,86776.0,31.0537,31.0628,31.0446,31.0537,86776.0
2018-09-13 14:50:00,34.16,34.17,34.14,34.16,60279.0,31.0537,31.0628,31.0355,31.0537,60279.0
2018-09-13 14:55:00,34.17,34.19,34.16,34.18,68643.0,31.0628,31.0809,31.0537,31.0718,68643.0
2018-09-13 15:00:00,34.18,34.18,34.16,34.18,90259.0,31.0718,31.0718,31.0537,31.0718,90259.0
2018-09-13 15:05:00,34.18,34.19,34.16,34.17,166003.0,31.0718,31.0809,31.0537,31.0628,166003.0
2018-09-13 15:10:00,34.18,34.2,34.17,34.2,140023.0,31.0718,31.09,31.0628,31.09,140023.0
2018-09-13 15:15:00,34.2,34.2,34.17,34.17,55831.0,31.09,31.09,31.0628,31.0628,55831.0
2018-09-13 15:20:00,34.17,34.18,34.12,34.16,67020.0,31.0628,31.0718,31.0173,31.0537,67020.0
2018-09-13 15:25:00,34.16,34.19,34.15,34.19,94158.0,31.0537,31.0809,31.0446,31.0809,94158.0
2018-09-13 15:30:00,34.19,34.2,34.17,34.19,102636.0,31.0809,31.09,31.0628,31.0809,102636.0
2018-09-13 15:35:00,34.19,34.2,34.17,34.2,472012.0,31.0809,31.09,31.0628,31.09,472012.0
2018-09-13 15:40:00,34.2,34.2,34.17,34.17,463055.0,31.09,31.09,31.0628,31.0628,463055.0
2018-09-13 15:45:00,34.17,34.2,34.12,34.2,276792.0,31.0628,31.09,31.0173,31.09,276792.0
2018-09-13 15:50:00,34.2,34.21,34.17,34.18,157600.0,31.09,31.0991,31.0628,31.0718,157600.0
2018-09-13 15:55:00,34.19,34.25,34.12,34.25,1348767.0,31.0809,31.1355,31.0173,31.1355,1348767.0
2018-09-14 09:30:00,34.48,34.62,34.35,34.37,261431.0,31.3446,31.4718,31.2264,31.2446,261431.0
2018-09-14 09:35:00,34.37,34.46,34.33,34.43,142827.0,31.2446,31.3264,31.2082,31.2991,142827.0
2018-09-14 09:40:00,34.43,34.54,34.37,34.49,118444.0,31.2991,31.3991,31.2446,31.3537,118444.0
2018-09-14 09:45:00,34.49,34.58,34.48,34.51,254488.0,31.3537,31.4355,31.3446,31.3718,254488.0
2018-09-14 09:50:00,34.52,34.56,34.5,34.55,127112.0,31.3809,31.4173,31.3627,31.4082,127112.0
2018-09-14 09:55:00,34.55,34.56,34.46,34.54,79843.0,31.4082,31.4173,31.3264,31.3991,79843.0
2018-09-14 10:00:00,34.54,34.58,34.52,34.56,134560.0,31.3991,31.4355,31.3809,31.4173,134560.0
2018-09-14 10:05:00,34.56,34.57,34.48,34.49,159971.0,31.4173,31.4264,31.3446,31.3537,159971.0
2018-09-14 10:10:00,34.5,34.55,34.49,34.51,81754.0,31.3627,31.4082,31.3537,31.3718,81754.0
2018-09-14 10:15:00,34.52,34.53,34.4,34.45,388367.0,31.3809,31.39,31.2718,31.3173,388367.0
2018-09-14 10:20:00,34.46,34.46,34.38,34.39,60286.0,31.3264,31.3264,31.2537,31.2628,60286.0
2018-09-14 10:25:00,34.39,34.44,34.34,34.44,93892.0,31.2628,31.3082,31.2173,31.3082,93892.0
2018-09-14 10:30:00,34.44,34.56,34.43,34.55,74211.0,31.3082,31.4173,31.2991,31.4082,74211.0
2018-09-14 10:35:00,34.56,34.6,34.54,34.57,160661.0,31.4173,31.4537,31.3991,31.4264,160661.0
2018-09-14 10:40:00,34.57,34.58,34.52,34.55,259577.0,31.4264,31.4355,31.3809,31.4082,259577.0
2018-09-14 10:45:00,34.55,34.57,34.48,34.57,141939.0,31.4082,31.4264,31.3446,31.4264,141939.0
2018-09-14 10:50:00,34.57,34.59,34.48,34.52,186793.0,31.4264,31.4446,31.3446,31.3809,186793.0
2018-09-14 10:55:00,34.51,34.6,34.51,34.59,97428.0,31.3718,31.4537,31.3718,31.4446,97428.0
2018-09-14 11:00:00,34.59,34.6,34.58,34.59,170374.0,31.4446,31.4537,31.4355,31.4446,170374.0
2018-09-14 11:05:00,34.59,34.65,34.57,34.6,196876.0,31.4446,31.4991,31.4264,31.4537,196876.0
2018-09-14 11:10:00,34.61,34.63,34.57,34.63,65538.0,31.4627,31.4809,31.4264,31.4809,65538.0
2018-09-14 11:15:00,34.63,34.64,34.59,34.62,63662.0,31.4809,31.49,31.4446,31.4718,63662.0
2018-09-14 11:20:00,34.62,34.65,34.61,34.65,86190.0,31.4718,31.4991,31.4627,31.4991,86190.0
2018-09-14 11:25:00,34.65,34.71,34.64,34.7,97176.0,31.4991,31.5537,31.49,31.5446,97176.0
2018-09-14 11:30:00,34.69,34.7,34.63,34.64,110996.0,31.5355,31.5446,31.4809,31.49,110996.0
2018-09-14 11:35:00,34.64,34.67,34.63,34.65,66311.0,31.49,31.5173,31.4809,31.4991,66311.0
2018-09-14 11:40:00,34.65,34.71,34.64,34.7,46843.0,31.4991,31.5537,31.49,31.5446,46843.0
2018-09-14 11:45:00,34.7,34.72,34.68,34.68,54052.0,31.5446,31.5627,31.5264,31.5264,54052.0
2018-09-14 11:50:00,34.69,34.71,34.66,34.68,81101.0,31.5355,31.5537,31.5082,31.5264,81101.0
2018-09-14 11:55:00,34.68,34.7,34.63,34.7,73918.0,31.5264,31.5446,31.4809,31.5446,73918.0
2018-09-14 12:00:00,34.7,34.7,34.45,34.5,269394.0,31.5446,31.5446,31.3173,31.3627,269394.0
2018-09-14 12:05:00,34.49,34.51,34.42,34.51,293972.0,31.3537,31.3718,31.29,31.3718,293972.0
2018-09-14 12:10:00,34.51,34.59,34.5,34.59,303878.0,31.3718,31.4446,31.3627,31.4446,303878.0
2018-09-14 12:15:00,34.59,34.62,34.56,34.57,94508.0,31.4446,31.4718,31.4173,31.4264,94508.0
2018-09-14 12:20:00,34.57,34.62,34.56,34.6,122911.0,31.4264,31.4718,31.4173,31.4537,122911.0
2018-09-14 12:25:00,34.6,34.63,34.54,34.56,145517.0,31.4537,31.4809,31.3991,31.4173,145517.0
2018-09-14 12:30:00,34.55,34.56,34.44,34.45,108500.0,31.4082,31.4173,31.3082,31.3173,108500.0
2018-09-14 12:35:00,34.45,34.5,34.44,34.5,63159.0,31.3173,31.3627,31.3082,31.3627,63159.0
2018-09-14 12:40:00,34.5,34.52,34.49,34.52,73054.0,31.3627,31.3809,31.3537,31.3809,73054.0
2018-09-14 12:45:00,34.52,34.52,34.48,34.49,86488.0,31.3809,31.3809,31.3446,31.3537,86488.0
2018-09-14 12:50:00,34.49,34.57,34.49,34.56,74202.0,31.3537,31.4264,31.3537,31.4173,74202.0
2018-09-14 12:55:00,34.57,34.57,34.54,34.55,61690.0,31.4264,31.4264,31.3991,31.4082,61690.0
2018-09-14 13:00:00,34.55,34.57,34.53,34.54,62419.0,31.4082,31.4264,31.39,31.3991,62419.0
2018-09-14 13:05:00,34.55,34.56,34.53,34.53,89739.0,31.4082,31.4173,31.39,31.39,89739.0
2018-09-14 13:10:00,34.52,34.53,34.5,34.51,86720.0,31.3809,31.39,31.3627,31.3718,86720.0
2018-09-14 13:15:00,34.5,34.58,34.5,34.56,81740.0,31.3627,31.4355,31.3627,31.4173,81740.0
2018-09-14 13:20:00,34.55,34.6,34.54,34.57,75168.0,31.4082,31.4537,31.3991,31.4264,75168.0
2018-09-14 13:25:00,34.56,34.57,34.53,34.57,28474.0,31.4173,31.4264,31.39,31.4264,28474.0
2018-09-14 13:30:00,34.56,34.57,34.51,34.53,55333.0,31.4173,31.4264,31.3718,31.39,55333.0
2018-09-14 13:35:00,34.53,34.55,34.51,34.52,31382.0,31.39,31.4082,31.3718,31.3809,31382.0
2018-09-14 13:40:00,34.51,34.56,34.51,34.55,48253.0,31.3718,31.4173,31.3718,31.4082,48253.0
2018-09-14 13:45:00,34.56,34.56,34.51,34.54,58808.0,31.4173,31.4173,31.3718,31.3991,58808.0
2018-09-14 13:50:00,34.55,34.63,34.54,34.63,101542.0,31.4082,31.4809,31.3991,31.4809,101542.0
2018-09-14 13:55:00,34.62,34.62,34.57,34.59,68067.0,31.4718,31.4718,31.4264,31.4446,68067.0
2018-09-14 14:00:00,34.6,34.61,34.54,34.54,55559.0,31.4537,31.4627,31.3991,31.3991,55559.0
2018-09-14 14:05:00,34.55,34.61,34.54,34.61,59841.0,31.4082,31.4627,31.3991,31.4627,59841.0
2018-09-14 14:10:00,34.61,34.63,34.58,34.61,106621.0,31.4627,31.4809,31.4355,31.4627,106621.0
2018-09-14 14:15:00,34.61,34.63,34.61,34.63,60482.0,31.4627,31.4809,31.4627,31.4809,60482.0
2018-09-14 14:20:00,34.62,34.67,34.61,34.63,91972.0,31.4718,31.5173,31.4627,31.4809,91972.0
2018-09-14 14:25:00,34.63,34.68,34.62,34.63,135543.0,31.4809,31.5264,31.4718,31.4809,135543.0
2018-09-14 14:30:00,34.63,34.69,34.61,34.68,86201.0,31.4809,31.5355,31.4627,31.5264,86201.0
2018-09-14 14:35:00,34.68,34.69,34.64,34.67,134772.0,31.5264,31.5355,31.49,31.5173,134772.0
2018-09-14 14:40:00,34.66,34.68,34.64,34.65,47341.0,31.5082,31.5264,31.49,31.4991,47341.0
2018-09-14 14:45:00,34.66,34.66,34.62,34.63,43701.0,31.5082,31.5082,31.4718,31.4809,43701.0
2018-09-14 14:50:00,34.62,34.68,34.61,34.66,47902.0,31.4718,31.5264,31.4627,31.5082,47902.0
2018-09-14 14:55:00,34.66,34.67,34.63,34.64,44282.0,31.5082,31.5173,31.4809,31.49,44282.0
2018-09-14 15:00:00,34.64,34.64,34.61,34.61,50793.0,31.49,31.49,31.4627,31.4627,50793.0
2018-09-14 15:05:00,34.61,34.7,34.6,34.66,147222.0,31.4627,31.5446,31.4537,31.5082,147222.0
2018-09-14 15:10:00,34.66,34.67,34.64,34.65,43395.0,31.5082,31.5173,31.49,31.4991,43395.0
2018-09-14 15:15:00,34.66,34.67,34.63,34.63,92529.0,31.5082,31.5173,31.4809,31.4809,92529.0
2018-09-14 15:20:00,34.63,34.64,34.61,34.62,52194.0,31.4809,31.49,31.4627,31.4718,52194.0
2018-09-14 15:25:00,34.62,34.62,34.57,34.58,67988.0,31.4718,31.4718,31.4264,31.4355,67988.0
2018-09-14 15:30:00,34.58,34.61,34.57,34.59,93003.0,31.4355,31.4627,31.4264,31.4446,93003.0
2018-09-14 15:35:00,34.6,34.62,34.56,34.62,110101.0,31.4537,31.4718,31.4173,31.4718,110101.0
2018-09-14 15:40:00,34.62,34.66,34.56,34.65,179902.0,31.4718,31.5082,31.4173,31.4991,179902.0
2018-09-14 15:45:00,34.64,34.67,34.6,34.66,362387.0,31.49,31.5173,31.4537,31.5082,362387.0
2018-09-14 15:50:00,34.67,34.72,34.64,34.72,329727.0,31.5173,31.5627,31.49,31.5627,329727.0
2018-09-14 15:55:00,34.72,34.75,34.61,34.62,954588.0,31.5627,31.59,31.4627,31.4718,954588.0
2018-09-17 09:30:00,34.5,34.95,34.41,34.95,219732.0,31.3627,31.7718,31.2809,31.7718,219732.0
2018-09-17 09:35:00,34.96,35.1,34.93,35.0,181329.0,31.7809,31.9082,31.7536,31.8173,181329.0
2018-09-17 09:40:00,35.0,35.08,34.95,34.97,93913.0,31.8173,31.89,31.7718,31.79,93913.0
2018-09-17 09:45:00,34.98,35.13,34.97,35.09,266973.0,31.7991,31.9355,31.79,31.8991,266973.0
2018-09-17 09:50:00,35.08,35.12,35.05,35.07,189951.0,31.89,31.9264,31.8627,31.8809,189951.0
2018-09-17 09:55:00,35.07,35.09,35.01,35.09,129975.0,31.8809,31.8991,31.8264,31.8991,129975.0
2018-09-17 10:00:00,35.09,35.14,35.09,35.11,143770.0,31.8991,31.9446,31.8991,31.9173,143770.0
2018-09-17 10:05:00,35.11,35.17,35.09,35.17,184453.0,31.9173,31.9718,31.8991,31.9718,184453.0
2018-09-17 10:10:00,35.17,35.22,35.13,35.15,212672.0,31.9718,32.0173,31.9355,31.9536,212672.0
2018-09-17 10:15:00,35.15,35.2,35.13,35.14,145765.0,31.9536,31.9991,31.9355,31.9446,145765.0
2018-09-17 10:20:00,35.14,35.17,35.13,35.14,51838.0,31.9446,31.9718,31.9355,31.9446,51838.0
2018-09-17 10:25:00,35.14,35.15,35.08,35.1,107525.0,31.9446,31.9536,31.89,31.9082,107525.0
2018-09-17 10:30:00,35.09,35.11,35.03,35.04,123071.0,31.8991,31.9173,31.8446,31.8536,123071.0
2018-09-17 10:35:00,35.05,35.07,35.03,35.05,82859.0,31.8627,31.8809,31.8446,31.8627,82859.0
2018-09-17 10:40:00,35.06,35.1,35.05,35.05,34882.0,31.8718,31.9082,31.8627,31.8627,34882.0
2018-09-17 10:45:00,35.06,35.07,35.02,35.05,52394.0,31.8718,31.8809,31.8355,31.8627,52394.0
2018-09-17 10:50:00,35.04,35.08,35.01,35.07,124501.0,31.8536,31.89,31.8264,31.8809,124501.0
2018-09-17 10:55:00,35.07,35.1,35.06,35.07,56373.0,31.8809,31.9082,31.8718,31.8809,56373.0
2018-09-17 11:00:00,35.07,35.1,35.06,35.09,45192.0,31.8809,31.9082,31.8718,31.8991,45192.0
2018-09-17 11:05:00,35.09,35.13,35.05,35.07,89187.0,31.8991,31.9355,31.8627,31.8809,89187.0
2018-09-17 11:10:00,35.07,35.09,35.04,35.04,39947.0,31.8809,31.8991,31.8536,31.8536,39947.0
2018-09-17 11:15:00,35.05,35.06,35.02,35.05,55405.0,31.8627,31.8718,31.8355,31.8627,55405.0
2018-09-17 11:20:00,35.05,35.06,35.0,35.02,44023.0,31.8627,31.8718,31.8173,31.8355,44023.0
2018-09-17 11:25:00,35.01,35.03,35.0,35.01,35926.0,31.8264,31.8446,31.8173,31.8264,35926.0
2018-09-17 11:30:00,35.0,35.01,34.93,34.98,103684.0,31.8173,31.8264,31.7536,31.7991,103684.0
2018-09-17 11:35:00,34.98,35.0,34.96,34.97,77969.0,31.7991,31.8173,31.7809,31.79,77969.0
2018-09-17 11:40:00,34.97,34.99,34.96,34.99,68383.0,31.79,31.8082,31.7809,31.8082,68383.0
2018-09-17 11:45:00,34.99,34.99,34.95,34.98,95349.0,31.8082,31.8082,31.7718,31.7991,95349.0
2018-09-17 11:50:00,34.98,35.02,34.98,35.02,71422.0,31.7991,31.8355,31.7991,31.8355,71422.0
2018-09-17 11:55:00,35.02,35.03,34.99,35.01,102329.0,31.8355,31.8446,31.8082,31.8264,102329.0
2018-09-17 12:00:00,35.01,35.02,34.98,34.99,64265.0,31.8264,31.8355,31.7991,31.8082,64265.0
2018-09-17 12:05:00,34.99,35.01,34.98,35.01,39107.0,31.8082,31.8264,31.7991,31.8264,39107.0
2018-09-17 12:10:00,35.01,35.04,35.0,35.01,50675.0,31.8264,31.8536,31.8173,31.8264,50675.0
2018-09-17 12:15:00,35.02,35.03,35.01,35.03,61275.0,31.8355,31.8446,31.8264,31.8446,61275.0
2018-09-17 12:20:00,35.02,35.05,35.01,35.04,88889.0,31.8355,31.8627,31.8264,31.8536,88889.0
2018-09-17 12:25:00,35.04,35.05,35.01,35.03,45186.0,31.8536,31.8627,31.8264,31.8446,45186.0
2018-09-17 12:30:00,35.03,35.05,35.0,35.01,45606.0,31.8446,31.8627,31.8173,31.8264,45606.0
2018-09-17 12:35:00,35.01,35.02,34.99,35.0,26104.0,31.8264,31.8355,31.8082,31.8173,26104.0
2018-09-17 12:40:00,34.99,35.01,34.98,35.01,33508.0,31.8082,31.8264,31.7991,31.8264,33508.0
2018-09-17 12:45:00,35.01,35.01,34.99,34.99,29475.0,31.8264,31.8264,31.8082,31.8082,29475.0
2018-09-17 12:50:00,34.98,35.01,34.98,34.99,98991.0,31.7991,31.8264,31.7991,31.8082,98991.0
2018-09-17 12:55:00,34.99,35.01,34.98,35.0,169973.0,31.8082,31.8264,31.7991,31.8173,169973.0
2018-09-17 13:00:00,35.0,35.0,34.97,34.98,128951.0,31.8173,31.8173,31.79,31.7991,128951.0
2018-09-17 13:05:00,34.98,35.02,34.97,35.01,68815.0,31.7991,31.8355,31.79,31.8264,68815.0
2018-09-17 13:10:00,35.0,35.02,34.99,34.99,64537.0,31.8173,31.8355,31.8082,31.8082,64537.0
2018-09-17 13:15:00,35.0,35.03,34.99,35.02,29552.0,31.8173,31.8446,31.8082,31.8355,29552.0
2018-09-17 13:20:00,35.01,35.04,35.0,35.04,52813.0,31.8264,31.8536,31.8173,31.8536,52813.0
2018-09-17 13:25:00,35.04,35.05,35.03,35.05,57196.0,31.8536,31.8627,31.8446,31.8627,57196.0
2018-09-17 13:30:00,35.05,35.05,34.97,34.99,50175.0,31.8627,31.8627,31.79,31.8082,50175.0
2018-09-17 13:35:00,34.99,35.0,34.98,34.98,62787.0,31.8082,31.8173,31.7991,31.7991,62787.0
2018-09-17 13:40:00,34.99,35.01,34.97,35.0,31523.0,31.8082,31.8264,31.79,31.8173,31523.0
2018-09-17 13:45:00,35.0,35.01,34.98,34.99,38388.0,31.8173,31.8264,31.7991,31.8082,38388.0
2018-09-17 13:50:00,34.98,35.04,34.97,35.03,46248.0,31.7991,31.8536,31.79,31.8446,46248.0
2018-09-17 13:55:00,35.03,35.04,35.01,35.02,30941.0,31.8446,31.8536,31.8264,31.8355,30941.0
2018-09-17 14:00:00,35.01,35.04,35.0,35.01,38071.0,31.8264,31.8536,31.8173,31.8264,38071.0
2018-09-17 14:05:00,35.02,35.02,34.98,34.98,32227.0,31.8355,31.8355,31.7991,31.7991,32227.0
2018-09-17 14:10:00,34.98,34.99,34.94,34.95,82037.0,31.7991,31.8082,31.7627,31.7718,82037.0
2018-09-17 14:15:00,34.94,34.97,34.94,34.95,62872.0,31.7627,31.79,31.7627,31.7718,62872.0
2018-09-17 14:20:00,34.95,34.98,34.95,34.98,36283.0,31.7718,31.7991,31.7718,31.7991,36283.0
2018-09-17 14:25:00,34.98,34.99,34.96,34.98,64154.0,31.7991,31.8082,31.7809,31.7991,64154.0
2018-09-17 14:30:00,34.98,34.98,34.93,34.94,36579.0,31.7991,31.7991,31.7536,31.7627,36579.0
2018-09-17 14:35:00,34.93,34.94,34.93,34.93,21577.0,31.7536,31.7627,31.7536,31.7536,21577.0
2018-09-17 14:40:00,34.94,34.96,34.93,34.96,68187.0,31.7627,31.7809,31.7536,31.7809,68187.0
2018-09-17 14:45:00,34.96,34.97,34.94,34.97,107120.0,31.7809,31.79,31.7627,31.79,107120.0
2018-09-17 14:50:00,34.97,34.99,34.95,34.96,77966.0,31.79,31.8082,31.7718,31.7809,77966.0
2018-09-17 14:55:00,34.96,35.0,34.93,34.95,157903.0,31.7809,31.8173,31.7536,31.7718,157903.0
2018-09-17 15:00:00,34.95,34.99,34.93,34.98,100643.0,31.7718,31.8082,31.7536,31.7991,100643.0
2018-09-17 15:05:00,34.97,34.98,34.94,34.96,81765.0,31.79,31.7991,31.7627,31.7809,81765.0
2018-09-17 15:10:00,34.96,35.0,34.95,34.99,73543.0,31.7809,31.8173,31.7718,31.8082,73543.0
2018-09-17 15:15:00,34.98,34.99,34.95,34.96,93594.0,31.7991,31.8082,31.7718,31.7809,93594.0
2018-09-17 15:20:00,34.95,34.96,34.93,34.96,100254.0,31.7718,31.7809,31.7536,31.7809,100254.0
2018-09-17 15:25:00,34.95,34.96,34.92,34.93,182752.0,31.7718,31.7809,31.7446,31.7536,182752.0
2018-09-17 15:30:00,34.93,34.95,34.89,34.93,214188.0,31.7536,31.7718,31.7173,31.7536,214188.0
2018-09-17 15:35:00,34.92,34.96,34.92,34.94,150184.0,31.7446,31.7809,31.7446,31.7627,150184.0
2018-09-17 15:40:00,34.94,34.97,34.93,34.95,196917.0,31.7627,31.79,31.7536,31.7718,196917.0
2018-09-17 15:45:00,34.95,35.01,34.95,35.01,346095.0,31.7718,31.8264,31.7718,31.8264,346095.0
2018-09-17 15:50:00,35.0,35.04,34.99,35.0,374574.0,31.8173,31.8536,31.8082,31.8173,374574.0
2018-09-17 15:55:00,34.99,35.05,34.98,35.02,958358.0,31.8082,31.8627,31.7991,31.8355,958358.0
2018-09-18 09:30:00,35.17,35.18,34.92,34.98,320476.0,31.9718,31.9809,31.7446,31.7991,320476.0
2018-09-18 09:35:00,34.98,35.13,34.98,35.1,135063.0,31.7991,31.9355,31.7991,31.9082,135063.0
2018-09-18 09:40:00,35.11,35.14,35.03,35.12,226194.0,31.9173,31.9446,31.8446,31.9264,226194.0
2018-09-18 09:45:00,35.13,35.13,35.0,35.01,178835.0,31.9355,31.9355,31.8173,31.8264,178835.0
2018-09-18 09:50:00,35.0,35.0,34.79,34.81,134148.0,31.8173,31.8173,31.6264,31.6446,134148.0
2018-09-18 09:55:00,34.8,34.84,34.74,34.75,248631.0,31.6355,31.6718,31.5809,31.59,248631.0
2018-09-18 10:00:00,34.75,34.76,34.65,34.73,193524.0,31.59,31.5991,31.4991,31.5718,193524.0
2018-09-18 10:05:00,34.73,34.74,34.59,34.67,149612.0,31.5718,31.5809,31.4446,31.5173,149612.0
2018-09-18 10:10:00,34.68,34.82,34.65,34.82,176394.0,31.5264,31.6536,31.4991,31.6536,176394.0
2018-09-18 10:15:00,34.82,34.88,34.81,34.86,106246.0,31.6536,31.7082,31.6446,31.69,106246.0
2018-09-18 10:20:00,34.86,34.91,34.84,34.9,104560.0,31.69,31.7355,31.6718,31.7264,104560.0
2018-09-18 10:25:00,34.9,34.93,34.88,34.89,111246.0,31.7264,31.7536,31.7082,31.7173,111246.0
2018-09-18 10:30:00,34.89,34.9,34.76,34.77,81925.0,31.7173,31.7264,31.5991,31.6082,81925.0
2018-09-18 10:35:00,34.77,34.85,34.74,34.84,51618.0,31.6082,31.6809,31.5809,31.6718,51618.0
2018-09-18 10:40:00,34.85,34.95,34.83,34.9,83387.0,31.6809,31.7718,31.6627,31.7264,83387.0
2018-09-18 10:45:00,34.9,34.96,34.9,34.94,31891.0,31.7264,31.7809,31.7264,31.7627,31891.0
2018-09-18 10:50:00,34.94,34.98,34.92,34.93,51535.0,31.7627,31.7991,31.7446,31.7536,51535.0
2018-09-18 10:55:00,34.94,34.98,34.92,34.98,33519.0,31.7627,31.7991,31.7446,31.7991,33519.0
2018-09-18 11:00:00,34.98,35.02,34.97,34.99,61617.0,31.7991,31.8355,31.79,31.8082,61617.0
2018-09-18 11:05:00,34.99,35.05,34.98,35.03,53461.0,31.8082,31.8627,31.7991,31.8446,53461.0
2018-09-18 11:10:00,35.03,35.05,35.02,35.05,49005.0,31.8446,31.8627,31.8355,31.8627,49005.0
2018-09-18 11:15:00,35.05,35.08,34.99,35.07,92654.0,31.8627,31.89,31.8082,31.8809,92654.0
2018-09-18 11:20:00,35.08,35.08,35.01,35.02,70931.0,31.89,31.89,31.8264,31.8355,70931.0
2018-09-18 11:25:00,35.03,35.07,35.01,35.07,45839.0,31.8446,31.8809,31.8264,31.8809,45839.0
2018-09-18 11:30:00,35.07,35.07,35.01,35.07,41838.0,31.8809,31.8809,31.8264,31.8809,41838.0
2018-09-18 11:35:00,35.07,35.07,35.01,35.05,35417.0,31.8809,31.8809,31.8264,31.8627,35417.0
2018-09-18 11:40:00,35.06,35.1,35.04,35.07,111680.0,31.8718,31.9082,31.8536,31.8809,111680.0
2018-09-18 11:45:00,35.06,35.09,35.02,35.07,41235.0,31.8718,31.8991,31.8355,31.8809,41235.0
2018-09-18 11:50:00,35.06,35.07,35.01,35.05,37568.0,31.8718,31.8809,31.8264,31.8627,37568.0
2018-09-18 11:55:00,35.05,35.08,35.03,35.06,45325.0,31.8627,31.89,31.8446,31.8718,45325.0
2018-09-18 12:00:00,35.06,35.12,35.06,35.09,46544.0,31.8718,31.9264,31.8718,31.8991,46544.0
2018-09-18 12:05:00,35.1,35.12,35.08,35.1,53644.0,31.9082,31.9264,31.89,31.9082,53644.0
2018-09-18 12:10:00,35.1,35.15,35.1,35.15,69353.0,31.9082,31.9536,31.9082,31.9536,69353.0
2018-09-18 12:15:00,35.15,35.16,35.12,35.12,75990.0,31.9536,31.9627,31.9264,31.9264,75990.0
2018-09-18 12:20:00,35.13,35.15,35.11,35.15,93626.0,31.9355,31.9536,31.9173,31.9536,93626.0
2018-09-18 12:25:00,35.15,35.15,35.12,35.12,70683.0,31.9536,31.9536,31.9264,31.9264,70683.0
2018-09-18 12:30:00,35.13,35.16,35.13,35.16,62473.0,31.9355,31.9627,31.9355,31.9627,62473.0
2018-09-18 12:35:00,35.15,35.18,35.14,35.17,37574.0,31.9536,31.9809,31.9446,31.9718,37574.0
2018-09-18 12:40:00,35.17,35.18,35.1,35.12,50066.0,31.9718,31.9809,31.9082,31.9264,50066.0
2018-09-18 12:45:00,35.12,35.17,35.11,35.16,57298.0,31.9264,31.9718,31.9173,31.9627,57298.0
2018-09-18 12:50:00,35.16,35.18,35.15,35.17,46866.0,31.9627,31.9809,31.9536,31.9718,46866.0
2018-09-18 12:55:00,35.17,35.17,35.14,35.15,50758.0,31.9718,31.9718,31.9446,31.9536,50758.0
2018-09-18 13:00:00,35.16,35.19,35.14,35.18,77268.0,31.9627,31.99,31.9446,31.9809,77268.0
2018-09-18 13:05:00,35.18,35.2,35.17,35.2,44096.0,31.9809,31.9991,31.9718,31.9991,44096.0
2018-09-18 13:10:00,35.2,35.21,35.16,35.18,78646.0,31.9991,32.0082,31.9627,31.9809,78646.0
2018-09-18 13:15:00,35.19,35.2,35.17,35.18,25603.0,31.99,31.9991,31.9718,31.9809,25603.0
2018-09-18 13:20:00,35.17,35.18,35.13,35.14,57602.0,31.9718,31.9809,31.9355,31.9446,57602.0
2018-09-18 13:25:00,35.14,35.15,35.13,35.15,43533.0,31.9446,31.9536,31.9355,31.9536,43533.0
2018-09-18 13:30:00,35.15,35.15,35.13,35.15,53035.0,31.9536,31.9536,31.9355,31.9536,53035.0
2018-09-18 13:35:00,35.15,35.15,35.12,35.14,75886.0,31.9536,31.9536,31.9264,31.9446,75886.0
2018-09-18 13:40:00,35.14,35.16,35.13,35.15,50609.0,31.9446,31.9627,31.9355,31.9536,50609.0
2018-09-18 13:45:00,35.16,35.16,35.13,35.16,17608.0,31.9627,31.9627,31.9355,31.9627,17608.0
2018-09-18 13:50:00,35.16,35.18,35.15,35.18,29850.0,31.9627,31.9809,31.9536,31.9809,29850.0
2018-09-18 13:55:00,35.18,35.21,35.17,35.2,86175.0,31.9809,32.0082,31.9718,31.9991,86175.0
2018-09-18 14:00:00,35.2,35.23,35.2,35.22,45600.0,31.9991,32.0264,31.9991,32.0173,45600.0
2018-09-18 14:05:00,35.22,35.23,35.19,35.19,67059.0,32.0173,32.0264,31.99,31.99,67059.0
2018-09-18 14:10:00,35.2,35.21,35.17,35.17,34449.0,31.9991,32.0082,31.9718,31.9718,34449.0
2018-09-18 14:15:00,35.18,35.19,35.17,35.19,42214.0,31.9809,31.99,31.9718,31.99,42214.0
2018-09-18 14:20:00,35.19,35.19,35.15,35.18,58024.0,31.99,31.99,31.9536,31.9809,58024.0
2018-09-18 14:25:00,35.17,35.2,35.16,35.18,55101.0,31.9718,31.9991,31.9627,31.9809,55101.0
2018-09-18 14:30:00,35.18,35.18,35.13,35.13,43369.0,31.9809,31.9809,31.9355,31.9355,43369.0
2018-09-18 14:35:00,35.14,35.14,35.11,35.12,73210.0,31.9446,31.9446,31.9173,31.9264,73210.0
2018-09-18 14:40:00,35.13,35.17,35.12,35.15,61719.0,31.9355,31.9718,31.9264,31.9536,61719.0
2018-09-18 14:45:00,35.15,35.16,35.13,35.15,39197.0,31.9536,31.9627,31.9355,31.9536,39197.0
2018-09-18 14:50:00,35.15,35.15,35.09,35.15,88234.0,31.9536,31.9536,31.8991,31.9536,88234.0
2018-09-18 14:55:00,35.15,35.18,35.15,35.16,37898.0,31.9536,31.9809,31.9536,31.9627,37898.0
2018-09-18 15:00:00,35.16,35.17,35.13,35.14,77112.0,31.9627,31.9718,31.9355,31.9446,77112.0
2018-09-18 15:05:00,35.14,35.15,35.12,35.14,43992.0,31.9446,31.9536,31.9264,31.9446,43992.0
2018-09-18 15:10:00,35.14,35.17,35.13,35.16,82159.0,31.9446,31.9718,31.9355,31.9627,82159.0
2018-09-18 15:15:00,35.15,35.16,35.12,35.13,69972.0,31.9536,31.9627,31.9264,31.9355,69972.0
2018-09-18 15:20:00,35.13,35.15,35.11,35.15,90388.0,31.9355,31.9536,31.9173,31.9536,90388.0
2018-09-18 15:25:00,35.15,35.15,35.13,35.14,29119.0,31.9536,31.9536,31.9355,31.9446,29119.0
2018-09-18 15:30:00,35.14,35.18,35.13,35.16,115673.0,31.9446,31.9809,31.9355,31.9627,115673.0
2018-09-18 15:35:00,35.16,35.17,35.14,35.16,76359.0,31.9627,31.9718,31.9446,31.9627,76359.0
2018-09-18 15:40:00,35.16,35.16,35.13,35.14,62773.0,31.9627,31.9627,31.9355,31.9446,62773.0
2018-09-18 15:45:00,35.14,35.15,35.1,35.14,197771.0,31.9446,31.9536,31.9082,31.9446,197771.0
2018-09-18 15:50:00,35.15,35.18,35.14,35.18,253812.0,31.9536,31.9809,31.9446,31.9809,253812.0
2018-09-18 15:55:00,35.17,35.18,35.11,35.11,583106.0,31.9718,31.9809,31.9173,31.9173,583106.0
2018-09-19 09:30:00,35.36,35.77,35.3,35.73,421152.0,32.1445,32.5173,32.09,32.4809,421152.0
2018-09-19 09:35:00,35.72,35.83,35.71,35.79,204362.0,32.4718,32.5718,32.4627,32.5354,204362.0
2018-09-19 09:40:00,35.8,35.82,35.7,35.8,202225.0,32.5445,32.5627,32.4536,32.5445,202225.0
2018-09-19 09:45:00,35.8,35.8,35.69,35.73,143618.0,32.5445,32.5445,32.4445,32.4809,143618.0
2018-09-19 09:50:00,35.73,35.82,35.71,35.78,154622.0,32.4809,32.5627,32.4627,32.5264,154622.0
2018-09-19 09:55:00,35.78,35.78,35.7,35.73,118387.0,32.5264,32.5264,32.4536,32.4809,118387.0
2018-09-19 10:00:00,35.73,35.76,35.67,35.71,223649.0,32.4809,32.5082,32.4264,32.4627,223649.0
2018-09-19 10:05:00,35.71,35.73,35.65,35.67,237263.0,32.4627,32.4809,32.4082,32.4264,237263.0
2018-09-19 10:10:00,35.68,35.73,35.64,35.64,267864.0,32.4354,32.4809,32.3991,32.3991,267864.0
2018-09-19 10:15:00,35.64,35.71,35.62,35.69,271335.0,32.3991,32.4627,32.3809,32.4445,271335.0
2018-09-19 10:20:00,35.7,35.71,35.6,35.64,168744.0,32.4536,32.4627,32.3627,32.3991,168744.0
2018-09-19 10:25:00,35.64,35.72,35.61,35.72,147467.0,32.3991,32.4718,32.3718,32.4718,147467.0
2018-09-19 10:30:00,35.72,35.78,35.7,35.76,127252.0,32.4718,32.5264,32.4536,32.5082,127252.0
2018-09-19 10:35:00,35.77,35.79,35.73,35.79,86480.0,32.5173,32.5354,32.4809,32.5354,86480.0
2018-09-19 10:40:00,35.79,35.86,35.75,35.84,151513.0,32.5354,32.5991,32.4991,32.5809,151513.0
2018-09-19 10:45:00,35.84,35.87,35.78,35.86,127404.0,32.5809,32.6082,32.5264,32.5991,127404.0
2018-09-19 10:50:00,35.86,35.94,35.83,35.91,174494.0,32.5991,32.6718,32.5718,32.6445,174494.0
2018-09-19 10:55:00,35.91,35.91,35.79,35.84,75429.0,32.6445,32.6445,32.5354,32.5809,75429.0
2018-09-19 11:00:00,35.84,35.9,35.81,35.84,214266.0,32.5809,32.6354,32.5536,32.5809,214266.0
2018-09-19 11:05:00,35.84,35.88,35.79,35.88,158799.0,32.5809,32.6173,32.5354,32.6173,158799.0
2018-09-19 11:10:00,35.88,35.89,35.83,35.83,123408.0,32.6173,32.6263,32.5718,32.5718,123408.0
2018-09-19 11:15:00,35.84,35.87,35.82,35.84,114954.0,32.5809,32.6082,32.5627,32.5809,114954.0
2018-09-19 11:20:00,35.85,35.86,35.77,35.79,183499.0,32.59,32.5991,32.5173,32.5354,183499.0
2018-09-19 11:25:00,35.79,35.8,35.75,35.79,108651.0,32.5354,32.5445,32.4991,32.5354,108651.0
2018-09-19 11:30:00,35.79,35.83,35.77,35.83,134918.0,32.5354,32.5718,32.5173,32.5718,134918.0
2018-09-19 11:35:00,35.83,35.88,35.82,35.88,80537.0,32.5718,32.6173,32.5627,32.6173,80537.0
2018-09-19 11:40:00,35.88,35.88,35.82,35.83,51821.0,32.6173,32.6173,32.5627,32.5718,51821.0
2018-09-19 11:45:00,35.84,35.85,35.79,35.84,102156.0,32.5809,32.59,32.5354,32.5809,102156.0
2018-09-19 11:50:00,35.84,35.86,35.8,35.8,60940.0,32.5809,32.5991,32.5445,32.5445,60940.0
2018-09-19 11:55:00,35.8,35.82,35.78,35.8,56712.0,32.5445,32.5627,32.5264,32.5445,56712.0
2018-09-19 12:00:00,35.8,35.84,35.79,35.8,39560.0,32.5445,32.5809,32.5354,32.5445,39560.0
2018-09-19 12:05:00,35.8,35.87,35.79,35.84,54759.0,32.5445,32.6082,32.5354,32.5809,54759.0
2018-09-19 12:10:00,35.84,35.87,35.82,35.86,86281.0,32.5809,32.6082,32.5627,32.5991,86281.0
2018-09-19 12:15:00,35.86,35.87,35.82,35.86,43252.0,32.5991,32.6082,32.5627,32.5991,43252.0
2018-09-19 12:20:00,35.86,35.87,35.83,35.86,58633.0,32.5991,32.6082,32.5718,32.5991,58633.0
2018-09-19 12:25:00,35.86,35.9,35.85,35.89,80777.0,32.5991,32.6354,32.59,32.6263,80777.0
2018-09-19 12:30:00,35.9,35.9,35.84,35.88,81973.0,32.6354,32.6354,32.5809,32.6173,81973.0
2018-09-19 12:35:00,35.88,35.89,35.84,35.85,70848.0,32.6173,32.6263,32.5809,32.59,70848.0
2018-09-19 12:40:00,35.85,35.85,35.81,35.82,60961.0,32.59,32.59,32.5536,32.5627,60961.0
2018-09-19 12:45:00,35.82,35.82,35.8,35.8,31051.0,32.5627,32.5627,32.5445,32.5445,31051.0
2018-09-19 12:50:00,35.81,35.87,35.8,35.86,81908.0,32.5536,32.6082,32.5445,32.5991,81908.0
2018-09-19 12:55:00,35.86,35.88,35.84,35.88,58379.0,32.5991,32.6173,32.5809,32.6173,58379.0
2018-09-19 13:00:00,35.87,35.89,35.86,35.87,91368.0,32.6082,32.6263,32.5991,32.6082,91368.0
2018-09-19 13:05:00,35.87,35.88,35.85,35.88,42147.0,32.6082,32.6173,32.59,32.6173,42147.0
2018-09-19 13:10:00,35.88,35.88,35.83,35.84,49291.0,32.6173,32.6173,32.5718,32.5809,49291.0
2018-09-19 13:15:00,35.84,35.85,35.8,35.8,49835.0,32.5809,32.59,32.5445,32.5445,49835.0
2018-09-19 13:20:00,35.8,35.88,35.8,35.86,139165.0,32.5445,32.6173,32.5445,32.5991,139165.0
2018-09-19 13:25:00,35.85,35.85,35.8,35.8,35204.0,32.59,32.59,32.5445,32.5445,35204.0
2018-09-19 13:30:00,35.8,35.82,35.8,35.82,35265.0,32.5445,32.5627,32.5445,32.5627,35265.0
2018-09-19 13:35:00,35.82,35.84,35.8,35.84,68486.0,32.5627,32.5809,32.5445,32.5809,68486.0
2018-09-19 13:40:00,35.83,35.86,35.82,35.86,108024.0,32.5718,32.5991,32.5627,32.5991,108024.0
2018-09-19 13:45:00,35.86,35.86,35.84,35.85,38241.0,32.5991,32.5991,32.5809,32.59,38241.0
2018-09-19 13:50:00,35.86,35.86,35.83,35.84,59927.0,32.5991,32.5991,32.5718,32.5809,59927.0
2018-09-19 13:55:00,35.84,35.84,35.82,35.83,65819.0,32.5809,32.5809,32.5627,32.5718,65819.0
2018-09-19 14:00:00,35.82,35.85,35.8,35.8,97840.0,32.5627,32.59,32.5445,32.5445,97840.0
2018-09-19 14:05:00,35.8,35.81,35.77,35.77,64662.0,32.5445,32.5536,32.5173,32.5173,64662.0
2018-09-19 14:10:00,35.77,35.82,35.75,35.79,70529.0,32.5173,32.5627,32.4991,32.5354,70529.0
2018-09-19 14:15:00,35.79,35.8,35.77,35.77,77828.0,32.5354,32.5445,32.5173,32.5173,77828.0
2018-09-19 14:20:00,35.77,35.8,35.76,35.77,67603.0,32.5173,32.5445,32.5082,32.5173,67603.0
2018-09-19 14:25:00,35.77,35.77,35.72,35.72,44547.0,32.5173,32.5173,32.4718,32.4718,44547.0
2018-09-19 14:30:00,35.73,35.76,35.72,35.75,72039.0,32.4809,32.5082,32.4718,32.4991,72039.0
2018-09-19 14:35:00,35.75,35.79,35.74,35.79,66898.0,32.4991,32.5354,32.49,32.5354,66898.0
2018-09-19 14:40:00,35.79,35.79,35.73,35.76,67580.0,32.5354,32.5354,32.4809,32.5082,67580.0
2018-09-19 14:45:00,35.76,35.78,35.74,35.76,59213.0,32.5082,32.5264,32.49,32.5082,59213.0
2018-09-19 14:50:00,35.77,35.82,35.74,35.8,80424.0,32.5173,32.5627,32.49,32.5445,80424.0
2018-09-19 14:55:00,35.79,35.8,35.75,35.77,71892.0,32.5354,32.5445,32.4991,32.5173,71892.0
2018-09-19 15:00:00,35.77,35.8,35.76,35.77,59048.0,32.5173,32.5445,32.5082,32.5173,59048.0
2018-09-19 15:05:00,35.77,35.77,35.73,35.73,71995.0,32.5173,32.5173,32.4809,32.4809,71995.0
2018-09-19 15:10:00,35.73,35.74,35.72,35.73,60311.0,32.4809,32.49,32.4718,32.4809,60311.0
2018-09-19 15:15:00,35.73,35.74,35.71,35.73,63426.0,32.4809,32.49,32.4627,32.4809,63426.0
2018-09-19 15:20:00,35.74,35.75,35.73,35.73,63893.0,32.49,32.4991,32.4809,32.4809,63893.0
2018-09-19 15:25:00,35.73,35.75,35.72,35.74,169474.0,32.4809,32.4991,32.4718,32.49,169474.0
2018-09-19 15:30:00,35.74,35.77,35.73,35.73,87081.0,32.49,32.5173,32.4809,32.4809,87081.0
2018-09-19 15:35:00,35.74,35.76,35.72,35.75,154606.0,32.49,32.5082,32.4718,32.4991,154606.0
2018-09-19 15:40:00,35.75,35.75,35.72,35.74,217260.0,32.4991,32.4991,32.4718,32.49,217260.0
2018-09-19 15:45:00,35.73,35.74,35.7,35.73,221972.0,32.4809,32.49,32.4536,32.4809,221972.0
2018-09-19 15:50:00,35.73,35.81,35.72,35.81,387303.0,32.4809,32.5536,32.4718,32.5536,387303.0
2018-09-19 15:55:00,35.8,35.81,35.74,35.74,541691.0,32.5445,32.5536,32.49,32.49,541691.0
2018-09-20 09:30:00,35.91,36.45,35.91,36.44,306385.0,32.6445,33.1354,32.6445,33.1263,306385.0
2018-09-20 09:35:00,36.44,36.45,36.17,36.44,354038.0,33.1263,33.1354,32.8809,33.1263,354038.0
2018-09-20 09:40:00,36.44,36.45,36.24,36.36,234869.0,33.1263,33.1354,32.9445,33.0536,234869.0
2018-09-20 09:45:00,36.36,36.37,36.14,36.15,160629.0,33.0536,33.0627,32.8536,32.8627,160629.0
2018-09-20 09:50:00,36.15,36.22,36.08,36.18,130163.0,32.8627,32.9263,32.7991,32.89,130163.0
2018-09-20 09:55:00,36.18,36.19,36.09,36.11,91433.0,32.89,32.8991,32.8082,32.8263,91433.0
2018-09-20 10:00:00,36.13,36.17,36.09,36.11,80252.0,32.8445,32.8809,32.8082,32.8263,80252.0
2018-09-20 10:05:00,36.11,36.14,36.01,36.02,176782.0,32.8263,32.8536,32.7354,32.7445,176782.0
2018-09-20 10:10:00,36.02,36.1,36.01,36.08,275673.0,32.7445,32.8173,32.7354,32.7991,275673.0
2018-09-20 10:15:00,36.08,36.12,36.06,36.11,124783.0,32.7991,32.8354,32.7809,32.8263,124783.0
2018-09-20 10:20:00,36.11,36.14,36.05,36.08,57416.0,32.8263,32.8536,32.7718,32.7991,57416.0
2018-09-20 10:25:00,36.08,36.08,35.93,35.94,116840.0,32.7991,32.7991,32.6627,32.6718,116840.0
2018-09-20 10:30:00,35.95,35.97,35.89,35.95,92530.0,32.6809,32.6991,32.6263,32.6809,92530.0
2018-09-20 10:35:00,35.94,35.99,35.87,35.87,78959.0,32.6718,32.7173,32.6082,32.6082,78959.0
2018-09-20 10:40:00,35.87,35.98,35.86,35.91,119903.0,32.6082,32.7082,32.5991,32.6445,119903.0
2018-09-20 10:45:00,35.91,35.92,35.77,35.79,278475.0,32.6445,32.6536,32.5173,32.5354,278475.0
2018-09-20 10:50:00,35.78,35.85,35.76,35.81,85802.0,32.5264,32.59,32.5082,32.5536,85802.0
2018-09-20 10:55:00,35.82,35.87,35.79,35.81,81303.0,32.5627,32.6082,32.5354,32.5536,81303.0
2018-09-20 11:00:00,35.81,35.87,35.8,35.87,78854.0,32.5536,32.6082,32.5445,32.6082,78854.0
2018-09-20 11:05:00,35.87,35.9,35.84,35.87,70871.0,32.6082,32.6354,32.5809,32.6082,70871.0
2018-09-20 11:10:00,35.87,35.93,35.86,35.89,70073.0,32.6082,32.6627,32.5991,32.6263,70073.0
2018-09-20 11:15:00,35.89,35.91,35.86,35.86,47970.0,32.6263,32.6445,32.5991,32.5991,47970.0
2018-09-20 11:20:00,35.87,35.87,35.82,35.86,64865.0,32.6082,32.6082,32.5627,32.5991,64865.0
2018-09-20 11:25:00,35.85,35.9,35.84,35.88,43621.0,32.59,32.6354,32.5809,32.6173,43621.0
2018-09-20 11:30:00,35.88,35.89,35.81,35.83,84810.0,32.6173,32.6263,32.5536,32.5718,84810.0
2018-09-20 11:35:00,35.84,35.84,35.76,35.76,72126.0,32.5809,32.5809,32.5082,32.5082,72126.0
2018-09-20 11:40:00,35.77,35.8,35.77,35.78,38002.0,32.5173,32.5445,32.5173,32.5264,38002.0
2018-09-20 11:45:00,35.78,35.81,35.74,35.79,74837.0,32.5264,32.5536,32.49,32.5354,74837.0
2018-09-20 11:50:00,35.79,35.82,35.78,35.82,38863.0,32.5354,32.5627,32.5264,32.5627,38863.0
2018-09-20 11:55:00,35.82,35.86,35.81,35.84,44965.0,32.5627,32.5991,32.5536,32.5809,44965.0
2018-09-20 12:00:00,35.85,35.86,35.81,35.84,54703.0,32.59,32.5991,32.5536,32.5809,54703.0
2018-09-20 12:05:00,35.83,35.88,35.77,35.79,66446.0,32.5718,32.6173,32.5173,32.5354,66446.0
2018-09-20 12:10:00,35.78,35.84,35.77,35.83,42332.0,32.5264,32.5809,32.5173,32.5718,42332.0
2018-09-20 12:15:00,35.83,35.86,35.81,35.85,104174.0,32.5718,32.5991,32.5536,32.59,104174.0
2018-09-20 12:20:00,35.86,35.88,35.84,35.84,42652.0,32.5991,32.6173,32.5809,32.5809,42652.0
2018-09-20 12:25:00,35.84,35.9,35.84,35.9,61878.0,32.5809,32.6354,32.5809,32.6354,61878.0
2018-09-20 12:30:00,35.9,35.91,35.88,35.9,297679.0,32.6354,32.6445,32.6173,32.6354,297679.0
2018-09-20 12:35:00,35.91,35.91,35.87,35.9,182082.0,32.6445,32.6445,32.6082,32.6354,182082.0
2018-09-20 12:40:00,35.91,35.94,35.88,35.93,47709.0,32.6445,32.6718,32.6173,32.6627,47709.0
2018-09-20 12:45:00,35.94,35.98,35.93,35.97,44880.0,32.6718,32.7082,32.6627,32.6991,44880.0
2018-09-20 12:50:00,35.97,36.06,35.97,36.04,64996.0,32.6991,32.7809,32.6991,32.7627,64996.0
2018-09-20 12:55:00,36.03,36.08,36.01,36.07,52629.0,32.7536,32.7991,32.7354,32.79,52629.0
2018-09-20 13:00:00,36.07,36.11,36.02,36.05,53013.0,32.79,32.8263,32.7445,32.7718,53013.0
2018-09-20 13:05:00,36.05,36.05,36.01,36.01,57393.0,32.7718,32.7718,32.7354,32.7354,57393.0
2018-09-20 13:10:00,36.01,36.05,36.01,36.03,59462.0,32.7354,32.7718,32.7354,32.7536,59462.0
2018-09-20 13:15:00,36.03,36.04,36.02,36.03,33709.0,32.7536,32.7627,32.7445,32.7536,33709.0
2018-09-20 13:20:00,36.03,36.05,36.02,36.02,64519.0,32.7536,32.7718,32.7445,32.7445,64519.0
2018-09-20 13:25:00,36.02,36.03,35.95,35.97,40660.0,32.7445,32.7536,32.6809,32.6991,40660.0
2018-09-20 13:30:00,35.97,35.98,35.94,35.95,86852.0,32.6991,32.7082,32.6718,32.6809,86852.0
2018-09-20 13:35:00,35.94,35.97,35.93,35.95,252374.0,32.6718,32.6991,32.6627,32.6809,252374.0
2018-09-20 13:40:00,35.95,36.01,35.94,36.01,47447.0,32.6809,32.7354,32.6718,32.7354,47447.0
2018-09-20 13:45:00,36.01,36.06,35.99,36.04,81635.0,32.7354,32.7809,32.7173,32.7627,81635.0
2018-09-20 13:50:00,36.04,36.05,36.0,36.01,32128.0,32.7627,32.7718,32.7263,32.7354,32128.0
2018-09-20 13:55:00,36.01,36.02,35.99,36.01,36053.0,32.7354,32.7445,32.7173,32.7354,36053.0
2018-09-20 14:00:00,36.01,36.04,36.01,36.03,55614.0,32.7354,32.7627,32.7354,32.7536,55614.0
2018-09-20 14:05:00,36.03,36.04,36.0,36.03,64339.0,32.7536,32.7627,32.7263,32.7536,64339.0
2018-09-20 14:10:00,36.04,36.06,36.03,36.05,39031.0,32.7627,32.7809,32.7536,32.7718,39031.0
2018-09-20 14:15:00,36.06,36.06,36.03,36.05,77913.0,32.7809,32.7809,32.7536,32.7718,77913.0
2018-09-20 14:20:00,36.05,36.06,36.03,36.05,41976.0,32.7718,32.7809,32.7536,32.7718,41976.0
2018-09-20 14:25:00,36.04,36.06,36.02,36.05,55434.0,32.7627,32.7809,32.7445,32.7718,55434.0
2018-09-20 14:30:00,36.05,36.06,36.03,36.06,52297.0,32.7718,32.7809,32.7536,32.7809,52297.0
2018-09-20 14:35:00,36.06,36.11,36.03,36.06,266526.0,32.7809,32.8263,32.7536,32.7809,266526.0
2018-09-20 14:40:00,36.07,36.1,36.03,36.08,120604.0,32.79,32.8173,32.7536,32.7991,120604.0
2018-09-20 14:45:00,36.09,36.12,36.08,36.12,66035.0,32.8082,32.8354,32.7991,32.8354,66035.0
2018-09-20 14:50:00,36.11,36.17,36.11,36.16,70921.0,32.8263,32.8809,32.8263,32.8718,70921.0
2018-09-20 14:55:00,36.16,36.17,36.14,36.16,53395.0,32.8718,32.8809,32.8536,32.8718,53395.0
2018-09-20 15:00:00,36.16,36.19,36.14,36.14,164787.0,32.8718,32.8991,32.8536,32.8536,164787.0
2018-09-20 15:05:00,36.14,36.2,36.13,36.16,89337.0,32.8536,32.9082,32.8445,32.8718,89337.0
2018-09-20 15:10:00,36.17,36.21,36.16,36.19,91614.0,32.8809,32.9173,32.8718,32.8991,91614.0
2018-09-20 15:15:00,36.2,36.25,36.19,36.23,84471.0,32.9082,32.9536,32.8991,32.9354,84471.0
2018-09-20 15:20:00,36.23,36.24,36.2,36.23,111346.0,32.9354,32.9445,32.9082,32.9354,111346.0
2018-09-20 15:25:00,36.23,36.26,36.22,36.23,143988.0,32.9354,32.9627,32.9263,32.9354,143988.0
2018-09-20 15:30:00,36.23,36.24,36.22,36.22,101002.0,32.9354,32.9445,32.9263,32.9263,101002.0
2018-09-20 15:35:00,36.23,36.23,36.16,36.17,164172.0,32.9354,32.9354,32.8718,32.8809,164172.0
2018-09-20 15:40:00,36.17,36.18,36.09,36.11,204750.0,32.8809,32.89,32.8082,32.8263,204750.0
2018-09-20 15:45:00,36.11,36.18,36.1,36.13,285667.0,32.8263,32.89,32.8173,32.8445,285667.0
2018-09-20 15:50:00,36.13,36.14,36.05,36.09,350375.0,32.8445,32.8536,32.7718,32.8082,350375.0
2018-09-20 15:55:00,36.09,36.13,36.08,36.09,574563.0,32.8082,32.8445,32.7991,32.8082,574563.0
2018-09-21 09:30:00,36.31,36.49,36.31,36.32,1737185.0,33.0082,33.1718,33.0082,33.0172,1737185.0
2018-09-21 09:35:00,36.32,36.37,36.2,36.23,185361.0,33.0172,33.0627,32.9082,32.9354,185361.0
2018-09-21 09:40:00,36.23,36.36,36.19,36.24,198331.0,32.9354,33.0536,32.8991,32.9445,198331.0
2018-09-21 09:45:00,36.24,36.26,36.17,36.17,143243.0,32.9445,32.9627,32.8809,32.8809,143243.0
2018-09-21 09:50:00,36.17,36.32,36.15,36.29,194473.0,32.8809,33.0172,32.8627,32.99,194473.0
2018-09-21 09:55:00,36.28,36.33,36.24,36.27,121706.0,32.9809,33.0263,32.9445,32.9718,121706.0
2018-09-21 10:00:00,36.27,36.33,36.24,36.3,115271.0,32.9718,33.0263,32.9445,32.9991,115271.0
2018-09-21 10:05:00,36.3,36.33,36.24,36.27,98046.0,32.9991,33.0263,32.9445,32.9718,98046.0
2018-09-21 10:10:00,36.26,36.27,36.17,36.18,105713.0,32.9627,32.9718,32.8809,32.89,105713.0
2018-09-21 10:15:00,36.18,36.22,36.16,36.17,59372.0,32.89,32.9263,32.8718,32.8809,59372.0
2018-09-21 10:20:00,36.18,36.18,36.09,36.14,163207.0,32.89,32.89,32.8082,32.8536,163207.0
2018-09-21 10:25:00,36.14,36.15,36.05,36.06,78349.0,32.8536,32.8627,32.7718,32.7809,78349.0
2018-09-21 10:30:00,36.06,36.06,36.0,36.02,90516.0,32.7809,32.7809,32.7263,32.7445,90516.0
2018-09-21 10:35:00,36.02,36.04,35.94,35.94,163917.0,32.7445,32.7627,32.6718,32.6718,163917.0
2018-09-21 10:40:00,35.94,36.01,35.94,35.97,114306.0,32.6718,32.7354,32.6718,32.6991,114306.0
2018-09-21 10:45:00,35.97,35.99,35.92,35.97,119001.0,32.6991,32.7173,32.6536,32.6991,119001.0
2018-09-21 10:50:00,35.97,36.0,35.95,35.95,74817.0,32.6991,32.7263,32.6809,32.6809,74817.0
2018-09-21 10:55:00,35.95,35.96,35.91,35.93,106282.0,32.6809,32.69,32.6445,32.6627,106282.0
2018-09-21 11:00:00,35.93,35.98,35.92,35.97,89567.0,32.6627,32.7082,32.6536,32.6991,89567.0
2018-09-21 11:05:00,35.97,35.99,35.94,35.96,61405.0,32.6991,32.7173,32.6718,32.69,61405.0
2018-09-21 11:10:00,35.97,35.98,35.93,35.94,49980.0,32.6991,32.7082,32.6627,32.6718,49980.0
2018-09-21 11:15:00,35.94,35.94,35.91,35.93,46762.0,32.6718,32.6718,32.6445,32.6627,46762.0
2018-09-21 11:20:00,35.93,35.93,35.85,35.9,107021.0,32.6627,32.6627,32.59,32.6354,107021.0
2018-09-21 11:25:00,35.9,35.94,35.86,35.94,49583.0,32.6354,32.6718,32.5991,32.6718,49583.0
2018-09-21 11:30:00,35.94,35.96,35.9,35.94,37862.0,32.6718,32.69,32.6354,32.6718,37862.0
2018-09-21 11:35:00,35.94,35.94,35.91,35.94,156920.0,32.6718,32.6718,32.6445,32.6718,156920.0
2018-09-21 11:40:00,35.94,35.99,35.93,35.97,53999.0,32.6718,32.7173,32.6627,32.6991,53999.0
2018-09-21 11:45:00,35.97,35.97,35.93,35.94,113904.0,32.6991,32.6991,32.6627,32.6718,113904.0
2018-09-21 11:50:00,35.94,35.96,35.93,35.94,58100.0,32.6718,32.69,32.6627,32.6718,58100.0
2018-09-21 11:55:00,35.94,35.96,35.92,35.93,89049.0,32.6718,32.69,32.6536,32.6627,89049.0
2018-09-21 12:00:00,35.93,35.95,35.86,35.89,135745.0,32.6627,32.6809,32.5991,32.6263,135745.0
2018-09-21 12:05:00,35.89,35.89,35.83,35.84,62266.0,32.6263,32.6263,32.5718,32.5809,62266.0
2018-09-21 12:10:00,35.83,35.86,35.82,35.82,42984.0,32.5718,32.5991,32.5627,32.5627,42984.0
2018-09-21 12:15:00,35.83,35.83,35.76,35.77,71301.0,32.5718,32.5718,32.5082,32.5173,71301.0
2018-09-21 12:20:00,35.78,35.78,35.73,35.74,91697.0,32.5264,32.5264,32.4809,32.49,91697.0
2018-09-21 12:25:00,35.73,35.78,35.68,35.68,133335.0,32.4809,32.5264,32.4354,32.4354,133335.0
2018-09-21 12:30:00,35.69,35.73,35.6,35.66,218054.0,32.4445,32.4809,32.3627,32.4173,218054.0
2018-09-21 12:35:00,35.66,35.69,35.64,35.66,53135.0,32.4173,32.4445,32.3991,32.4173,53135.0
2018-09-21 12:40:00,35.67,35.67,35.62,35.64,53987.0,32.4264,32.4264,32.3809,32.3991,53987.0
2018-09-21 12:45:00,35.65,35.67,35.64,35.65,67371.0,32.4082,32.4264,32.3991,32.4082,67371.0
2018-09-21 12:50:00,35.65,35.65,35.58,35.59,141393.0,32.4082,32.4082,32.3445,32.3536,141393.0
2018-09-21 12:55:00,35.59,35.65,35.56,35.57,101947.0,32.3536,32.4082,32.3264,32.3354,101947.0
2018-09-21 13:00:00,35.57,35.58,35.53,35.55,56146.0,32.3354,32.3445,32.2991,32.3173,56146.0
2018-09-21 13:05:00,35.55,35.59,35.54,35.58,39969.0,32.3173,32.3536,32.3082,32.3445,39969.0
2018-09-21 13:10:00,35.57,35.58,35.52,35.52,97605.0,32.3354,32.3445,32.29,32.29,97605.0
2018-09-21 13:15:00,35.52,35.54,35.51,35.52,46333.0,32.29,32.3082,32.2809,32.29,46333.0
2018-09-21 13:20:00,35.52,35.54,35.51,35.52,60647.0,32.29,32.3082,32.2809,32.29,60647.0
2018-09-21 13:25:00,35.51,35.52,35.41,35.44,130333.0,32.2809,32.29,32.19,32.2173,130333.0
2018-09-21 13:30:00,35.44,35.46,35.4,35.41,57673.0,32.2173,32.2355,32.1809,32.19,57673.0
2018-09-21 13:35:00,35.41,35.42,35.4,35.4,79871.0,32.19,32.1991,32.1809,32.1809,79871.0
2018-09-21 13:40:00,35.41,35.42,35.37,35.38,54909.0,32.19,32.1991,32.1536,32.1627,54909.0
2018-09-21 13:45:00,35.38,35.38,35.3,35.34,104119.0,32.1627,32.1627,32.09,32.1264,104119.0
2018-09-21 13:50:00,35.34,35.36,35.33,35.34,46990.0,32.1264,32.1445,32.1173,32.1264,46990.0
2018-09-21 13:55:00,35.34,35.37,35.33,35.34,80843.0,32.1264,32.1536,32.1173,32.1264,80843.0
2018-09-21 14:00:00,35.35,35.36,35.32,35.32,128647.0,32.1355,32.1445,32.1082,32.1082,128647.0
2018-09-21 14:05:00,35.32,35.34,35.27,35.32,126671.0,32.1082,32.1264,32.0627,32.1082,126671.0
2018-09-21 14:10:00,35.32,35.34,35.28,35.28,86376.0,32.1082,32.1264,32.0718,32.0718,86376.0
2018-09-21 14:15:00,35.28,35.29,35.21,35.26,203184.0,32.0718,32.0809,32.0082,32.0536,203184.0
2018-09-21 14:20:00,35.25,35.3,35.25,35.27,94156.0,32.0445,32.09,32.0445,32.0627,94156.0
2018-09-21 14:25:00,35.28,35.29,35.23,35.25,91828.0,32.0718,32.0809,32.0264,32.0445,91828.0
2018-09-21 14:30:00,35.26,35.27,35.21,35.25,96288.0,32.0536,32.0627,32.0082,32.0445,96288.0
2018-09-21 14:35:00,35.25,35.32,35.24,35.31,125787.0,32.0445,32.1082,32.0355,32.0991,125787.0
2018-09-21 14:40:00,35.3,35.31,35.26,35.27,151599.0,32.09,32.0991,32.0536,32.0627,151599.0
2018-09-21 14:45:00,35.27,35.27,35.25,35.26,65603.0,32.0627,32.0627,32.0445,32.0536,65603.0
2018-09-21 14:50:00,35.26,35.26,35.21,35.22,108271.0,32.0536,32.0536,32.0082,32.0173,108271.0
2018-09-21 14:55:00,35.22,35.23,35.21,35.23,68378.0,32.0173,32.0264,32.0082,32.0264,68378.0
2018-09-21 15:00:00,35.23,35.25,35.22,35.23,151446.0,32.0264,32.0445,32.0173,32.0264,151446.0
2018-09-21 15:05:00,35.23,35.24,35.21,35.22,91916.0,32.0264,32.0355,32.0082,32.0173,91916.0
2018-09-21 15:10:00,35.23,35.23,35.21,35.23,86324.0,32.0264,32.0264,32.0082,32.0264,86324.0
2018-09-21 15:15:00,35.22,35.23,35.2,35.23,148309.0,32.0173,32.0264,31.9991,32.0264,148309.0
2018-09-21 15:20:00,35.22,35.23,35.21,35.22,76649.0,32.0173,32.0264,32.0082,32.0173,76649.0
2018-09-21 15:25:00,35.22,35.23,35.18,35.2,229698.0,32.0173,32.0264,31.9809,31.9991,229698.0
2018-09-21 15:30:00,35.2,35.2,35.16,35.18,319369.0,31.9991,31.9991,31.9627,31.9809,319369.0
2018-09-21 15:35:00,35.18,35.21,35.16,35.2,325712.0,31.9809,32.0082,31.9627,31.9991,325712.0
2018-09-21 15:40:00,35.2,35.32,35.19,35.3,556325.0,31.9991,32.1082,31.99,32.09,556325.0
2018-09-21 15:45:00,35.31,35.31,35.2,35.22,511178.0,32.0991,32.0991,31.9991,32.0173,511178.0
2018-09-21 15:50:00,35.22,35.29,35.21,35.25,481678.0,32.0173,32.0809,32.0082,32.0445,481678.0
2018-09-21 15:55:00,35.25,35.31,35.21,35.3,1799291.0,32.0445,32.0991,32.0082,32.09,1799291.0
2018-09-24 09:30:00,35.04,35.38,35.04,35.31,388724.0,31.8536,32.1627,31.8536,32.0991,388724.0
2018-09-24 09:35:00,35.3,35.32,34.97,35.09,193289.0,32.09,32.1082,31.79,31.8991,193289.0
2018-09-24 09:40:00,35.09,35.11,34.93,34.96,143014.0,31.8991,31.9173,31.7536,31.7809,143014.0
2018-09-24 09:45:00,34.96,35.0,34.89,34.94,157272.0,31.7809,31.8173,31.7173,31.7627,157272.0
2018-09-24 09:50:00,34.93,34.94,34.81,34.81,166983.0,31.7536,31.7627,31.6446,31.6446,166983.0
2018-09-24 09:55:00,34.81,34.89,34.78,34.87,123180.0,31.6446,31.7173,31.6173,31.6991,123180.0
2018-09-24 10:00:00,34.87,34.89,34.79,34.8,150403.0,31.6991,31.7173,31.6264,31.6355,150403.0
2018-09-24 10:05:00,34.79,34.8,34.65,34.66,205116.0,31.6264,31.6355,31.4991,31.5082,205116.0
2018-09-24 10:10:00,34.65,34.69,34.62,34.68,198076.0,31.4991,31.5355,31.4718,31.5264,198076.0
2018-09-24 10:15:00,34.68,34.69,34.54,34.65,275540.0,31.5264,31.5355,31.3991,31.4991,275540.0
2018-09-24 10:20:00,34.64,34.75,34.6,34.7,122416.0,31.49,31.59,31.4537,31.5446,122416.0
2018-09-24 10:25:00,34.7,34.72,34.62,34.66,65258.0,31.5446,31.5627,31.4718,31.5082,65258.0
2018-09-24 10:30:00,34.67,34.7,34.62,34.64,65027.0,31.5173,31.5446,31.4718,31.49,65027.0
2018-09-24 10:35:00,34.65,34.76,34.61,34.61,151131.0,31.4991,31.5991,31.4627,31.4627,151131.0
2018-09-24 10:40:00,34.61,34.66,34.59,34.59,138831.0,31.4627,31.5082,31.4446,31.4446,138831.0
2018-09-24 10:45:00,34.59,34.62,34.5,34.51,157792.0,31.4446,31.4718,31.3627,31.3718,157792.0
2018-09-24 10:50:00,34.51,34.57,34.5,34.54,128362.0,31.3718,31.4264,31.3627,31.3991,128362.0
2018-09-24 10:55:00,34.54,34.63,34.52,34.61,94654.0,31.3991,31.4809,31.3809,31.4627,94654.0
2018-09-24 11:00:00,34.61,34.63,34.55,34.62,126109.0,31.4627,31.4809,31.4082,31.4718,126109.0
2018-09-24 11:05:00,34.61,34.65,34.56,34.61,213750.0,31.4627,31.4991,31.4173,31.4627,213750.0
2018-09-24 11:10:00,34.6,34.66,34.59,34.63,73105.0,31.4537,31.5082,31.4446,31.4809,73105.0
2018-09-24 11:15:00,34.64,34.72,34.64,34.68,95510.0,31.49,31.5627,31.49,31.5264,95510.0
2018-09-24 11:20:00,34.69,34.69,34.64,34.66,89681.0,31.5355,31.5355,31.49,31.5082,89681.0
2018-09-24 11:25:00,34.67,34.7,34.61,34.62,157083.0,31.5173,31.5446,31.4627,31.4718,157083.0
2018-09-24 11:30:00,34.61,34.62,34.53,34.55,127579.0,31.4627,31.4718,31.39,31.4082,127579.0
2018-09-24 11:35:00,34.54,34.61,34.53,34.58,92193.0,31.3991,31.4627,31.39,31.4355,92193.0
2018-09-24 11:40:00,34.59,34.65,34.58,34.65,54169.0,31.4446,31.4991,31.4355,31.4991,54169.0
2018-09-24 11:45:00,34.65,34.66,34.62,34.63,66065.0,31.4991,31.5082,31.4718,31.4809,66065.0
2018-09-24 11:50:00,34.63,34.67,34.6,34.6,59891.0,31.4809,31.5173,31.4537,31.4537,59891.0
2018-09-24 11:55:00,34.6,34.62,34.56,34.6,52596.0,31.4537,31.4718,31.4173,31.4537,52596.0
2018-09-24 12:00:00,34.6,34.62,34.57,34.59,62123.0,31.4537,31.4718,31.4264,31.4446,62123.0
2018-09-24 12:05:00,34.59,34.63,34.58,34.6,52448.0,31.4446,31.4809,31.4355,31.4537,52448.0
2018-09-24 12:10:00,34.6,34.6,34.51,34.54,243484.0,31.4537,31.4537,31.3718,31.3991,243484.0
2018-09-24 12:15:00,34.53,34.61,34.53,34.59,33987.0,31.39,31.4627,31.39,31.4446,33987.0
2018-09-24 12:20:00,34.59,34.63,34.58,34.62,31109.0,31.4446,31.4809,31.4355,31.4718,31109.0
2018-09-24 12:25:00,34.62,34.66,34.61,34.65,52342.0,31.4718,31.5082,31.4627,31.4991,52342.0
2018-09-24 12:30:00,34.65,34.65,34.61,34.61,61224.0,31.4991,31.4991,31.4627,31.4627,61224.0
2018-09-24 12:35:00,34.61,34.62,34.57,34.58,61054.0,31.4627,31.4718,31.4264,31.4355,61054.0
2018-09-24 12:40:00,34.58,34.58,34.55,34.55,53589.0,31.4355,31.4355,31.4082,31.4082,53589.0
2018-09-24 12:45:00,34.56,34.6,34.54,34.59,60345.0,31.4173,31.4537,31.3991,31.4446,60345.0
2018-09-24 12:50:00,34.58,34.61,34.56,34.58,41480.0,31.4355,31.4627,31.4173,31.4355,41480.0
2018-09-24 12:55:00,34.58,34.58,34.55,34.56,35952.0,31.4355,31.4355,31.4082,31.4173,35952.0
2018-09-24 13:00:00,34.56,34.56,34.52,34.52,63293.0,31.4173,31.4173,31.3809,31.3809,63293.0
2018-09-24 13:05:00,34.53,34.54,34.46,34.46,148780.0,31.39,31.3991,31.3264,31.3264,148780.0
2018-09-24 13:10:00,34.47,34.52,34.45,34.51,123557.0,31.3355,31.3809,31.3173,31.3718,123557.0
2018-09-24 13:15:00,34.51,34.52,34.48,34.51,43339.0,31.3718,31.3809,31.3446,31.3718,43339.0
2018-09-24 13:20:00,34.52,34.56,34.5,34.53,58957.0,31.3809,31.4173,31.3627,31.39,58957.0
2018-09-24 13:25:00,34.53,34.53,34.49,34.51,32191.0,31.39,31.39,31.3537,31.3718,32191.0
2018-09-24 13:30:00,34.51,34.56,34.51,34.52,54846.0,31.3718,31.4173,31.3718,31.3809,54846.0
2018-09-24 13:35:00,34.52,34.55,34.51,34.55,41581.0,31.3809,31.4082,31.3718,31.4082,41581.0
2018-09-24 13:40:00,34.54,34.6,34.54,34.6,91139.0,31.3991,31.4537,31.3991,31.4537,91139.0
2018-09-24 13:45:00,34.6,34.61,34.59,34.59,25107.0,31.4537,31.4627,31.4446,31.4446,25107.0
2018-09-24 13:50:00,34.59,34.62,34.59,34.6,56502.0,31.4446,31.4718,31.4446,31.4537,56502.0
2018-09-24 13:55:00,34.6,34.64,34.6,34.6,49754.0,31.4537,31.49,31.4537,31.4537,49754.0
2018-09-24 14:00:00,34.61,34.62,34.59,34.61,60584.0,31.4627,31.4718,31.4446,31.4627,60584.0
2018-09-24 14:05:00,34.61,34.66,34.59,34.66,71661.0,31.4627,31.5082,31.4446,31.5082,71661.0
2018-09-24 14:10:00,34.66,34.7,34.65,34.68,104028.0,31.5082,31.5446,31.4991,31.5264,104028.0
2018-09-24 14:15:00,34.68,34.69,34.62,34.65,55010.0,31.5264,31.5355,31.4718,31.4991,55010.0
2018-09-24 14:20:00,34.65,34.69,34.59,34.59,151582.0,31.4991,31.5355,31.4446,31.4446,151582.0
2018-09-24 14:25:00,34.59,34.6,34.55,34.56,82037.0,31.4446,31.4537,31.4082,31.4173,82037.0
2018-09-24 14:30:00,34.57,34.61,34.56,34.6,44679.0,31.4264,31.4627,31.4173,31.4537,44679.0
2018-09-24 14:35:00,34.6,34.66,34.59,34.65,50499.0,31.4537,31.5082,31.4446,31.4991,50499.0
2018-09-24 14:40:00,34.64,34.67,34.64,34.66,33766.0,31.49,31.5173,31.49,31.5082,33766.0
2018-09-24 14:45:00,34.66,34.72,34.65,34.72,58550.0,31.5082,31.5627,31.4991,31.5627,58550.0
2018-09-24 14:50:00,34.71,34.72,34.67,34.67,66663.0,31.5537,31.5627,31.5173,31.5173,66663.0
2018-09-24 14:55:00,34.68,34.68,34.66,34.67,67890.0,31.5264,31.5264,31.5082,31.5173,67890.0
2018-09-24 15:00:00,34.66,34.7,34.64,34.69,109843.0,31.5082,31.5446,31.49,31.5355,109843.0
2018-09-24 15:05:00,34.69,34.75,34.68,34.72,77328.0,31.5355,31.59,31.5264,31.5627,77328.0
2018-09-24 15:10:00,34.73,34.74,34.7,34.7,67582.0,31.5718,31.5809,31.5446,31.5446,67582.0
2018-09-24 15:15:00,34.7,34.75,34.7,34.73,129395.0,31.5446,31.59,31.5446,31.5718,129395.0
2018-09-24 15:20:00,34.73,34.74,34.72,34.73,41027.0,31.5718,31.5809,31.5627,31.5718,41027.0
2018-09-24 15:25:00,34.73,34.78,34.72,34.72,115053.0,31.5718,31.6173,31.5627,31.5627,115053.0
2018-09-24 15:30:00,34.73,34.73,34.72,34.72,50576.0,31.5718,31.5718,31.5627,31.5627,50576.0
2018-09-24 15:35:00,34.73,34.76,34.7,34.72,161077.0,31.5718,31.5991,31.5446,31.5627,161077.0
2018-09-24 15:40:00,34.72,34.73,34.68,34.7,126709.0,31.5627,31.5718,31.5264,31.5446,126709.0
2018-09-24 15:45:00,34.7,34.75,34.69,34.73,314625.0,31.5446,31.59,31.5355,31.5718,314625.0
2018-09-24 15:50:00,34.74,34.76,34.7,34.75,184305.0,31.5809,31.5991,31.5446,31.59,184305.0
2018-09-24 15:55:00,34.75,34.78,34.72,34.74,528886.0,31.59,31.6173,31.5627,31.5809,528886.0
2018-09-25 09:30:00,34.48,34.68,34.39,34.44,280240.0,31.3446,31.5264,31.2628,31.3082,280240.0
2018-09-25 09:35:00,34.45,34.46,34.31,34.34,184789.0,31.3173,31.3264,31.19,31.2173,184789.0
2018-09-25 09:40:00,34.35,34.45,34.34,34.39,158303.0,31.2264,31.3173,31.2173,31.2628,158303.0
2018-09-25 09:45:00,34.38,34.4,34.3,34.3,133831.0,31.2537,31.2718,31.1809,31.1809,133831.0
2018-09-25 09:50:00,34.3,34.33,34.26,34.27,145486.0,31.1809,31.2082,31.1446,31.1537,145486.0
2018-09-25 09:55:00,34.27,34.27,34.2,34.2,131975.0,31.1537,31.1537,31.09,31.09,131975.0
2018-09-25 10:00:00,34.2,34.26,34.14,34.22,382358.0,31.09,31.1446,31.0355,31.1082,382358.0
2018-09-25 10:05:00,34.22,34.29,34.2,34.28,110423.0,31.1082,31.1718,31.09,31.1628,110423.0
2018-09-25 10:10:00,34.29,34.35,34.25,34.35,126012.0,31.1718,31.2264,31.1355,31.2264,126012.0
2018-09-25 10:15:00,34.35,34.36,34.3,34.33,100793.0,31.2264,31.2355,31.1809,31.2082,100793.0
2018-09-25 10:20:00,34.33,34.34,34.27,34.3,115066.0,31.2082,31.2173,31.1537,31.1809,115066.0
2018-09-25 10:25:00,34.3,34.38,34.28,34.3,184857.0,31.1809,31.2537,31.1628,31.1809,184857.0
2018-09-25 10:30:00,34.3,34.3,34.22,34.25,105053.0,31.1809,31.1809,31.1082,31.1355,105053.0
2018-09-25 10:35:00,34.25,34.27,34.19,34.2,105913.0,31.1355,31.1537,31.0809,31.09,105913.0
2018-09-25 10:40:00,34.2,34.25,34.19,34.2,168986.0,31.09,31.1355,31.0809,31.09,168986.0
2018-09-25 10:45:00,34.2,34.24,34.17,34.23,108536.0,31.09,31.1264,31.0628,31.1173,108536.0
2018-09-25 10:50:00,34.23,34.26,34.21,34.23,48675.0,31.1173,31.1446,31.0991,31.1173,48675.0
2018-09-25 10:55:00,34.23,34.24,34.17,34.18,87922.0,31.1173,31.1264,31.0628,31.0718,87922.0
2018-09-25 11:00:00,34.18,34.18,34.08,34.14,125064.0,31.0718,31.0718,30.9809,31.0355,125064.0
2018-09-25 11:05:00,34.14,34.16,34.08,34.14,117209.0,31.0355,31.0537,30.9809,31.0355,117209.0
2018-09-25 11:10:00,34.14,34.16,34.11,34.14,98245.0,31.0355,31.0537,31.0082,31.0355,98245.0
2018-09-25 11:15:00,34.14,34.17,34.05,34.08,183178.0,31.0355,31.0628,30.9537,30.9809,183178.0
2018-09-25 11:20:00,34.08,34.1,34.03,34.07,83113.0,30.9809,30.9991,30.9355,30.9719,83113.0
2018-09-25 11:25:00,34.07,34.11,34.07,34.09,123803.0,30.9719,31.0082,30.9719,30.99,123803.0
2018-09-25 11:30:00,34.1,34.1,34.0,34.03,215879.0,30.9991,30.9991,30.9082,30.9355,215879.0
2018-09-25 11:35:00,34.02,34.03,33.99,34.01,282832.0,30.9264,30.9355,30.8991,30.9173,282832.0
2018-09-25 11:40:00,34.0,34.0,33.9,33.91,147490.0,30.9082,30.9082,30.8173,30.8264,147490.0
2018-09-25 11:45:00,33.91,33.97,33.9,33.94,109314.0,30.8264,30.8809,30.8173,30.8537,109314.0
2018-09-25 11:50:00,33.94,33.95,33.9,33.92,134073.0,30.8537,30.8628,30.8173,30.8355,134073.0
2018-09-25 11:55:00,33.93,33.94,33.87,33.93,193155.0,30.8446,30.8537,30.79,30.8446,193155.0
2018-09-25 12:00:00,33.93,34.0,33.93,34.0,106918.0,30.8446,30.9082,30.8446,30.9082,106918.0
2018-09-25 12:05:00,34.0,34.05,33.99,34.05,84751.0,30.9082,30.9537,30.8991,30.9537,84751.0
2018-09-25 12:10:00,34.04,34.04,33.98,34.01,97158.0,30.9446,30.9446,30.89,30.9173,97158.0
2018-09-25 12:15:00,34.01,34.02,33.96,33.97,65922.0,30.9173,30.9264,30.8719,30.8809,65922.0
2018-09-25 12:20:00,33.97,33.98,33.92,33.94,49820.0,30.8809,30.89,30.8355,30.8537,49820.0
2018-09-25 12:25:00,33.94,33.97,33.93,33.95,43695.0,30.8537,30.8809,30.8446,30.8628,43695.0
2018-09-25 12:30:00,33.96,33.96,33.91,33.93,57487.0,30.8719,30.8719,30.8264,30.8446,57487.0
2018-09-25 12:35:00,33.93,33.93,33.9,33.91,62992.0,30.8446,30.8446,30.8173,30.8264,62992.0
2018-09-25 12:40:00,33.92,33.93,33.89,33.9,108374.0,30.8355,30.8446,30.8082,30.8173,108374.0
2018-09-25 12:45:00,33.9,33.9,33.82,33.83,150510.0,30.8173,30.8173,30.7446,30.7537,150510.0
2018-09-25 12:50:00,33.82,33.86,33.81,33.85,129677.0,30.7446,30.7809,30.7355,30.7719,129677.0
2018-09-25 12:55:00,33.85,33.88,33.83,33.86,78238.0,30.7719,30.7991,30.7537,30.7809,78238.0
2018-09-25 13:00:00,33.87,33.87,33.82,33.87,63267.0,30.79,30.79,30.7446,30.79,63267.0
2018-09-25 13:05:00,33.87,33.88,33.84,33.85,75298.0,30.79,30.7991,30.7628,30.7719,75298.0
2018-09-25 13:10:00,33.85,33.87,33.83,33.87,73012.0,30.7719,30.79,30.7537,30.79,73012.0
2018-09-25 13:15:00,33.87,33.87,33.8,33.8,100691.0,30.79,30.79,30.7264,30.7264,100691.0
2018-09-25 13:20:00,33.81,33.82,33.77,33.78,124446.0,30.7355,30.7446,30.6991,30.7082,124446.0
2018-09-25 13:25:00,33.79,33.81,33.78,33.8,90259.0,30.7173,30.7355,30.7082,30.7264,90259.0
2018-09-25 13:30:00,33.8,33.83,33.79,33.8,53236.0,30.7264,30.7537,30.7173,30.7264,53236.0
2018-09-25 13:35:00,33.81,33.81,33.74,33.74,172489.0,30.7355,30.7355,30.6719,30.6719,172489.0
2018-09-25 13:40:00,33.74,33.75,33.63,33.64,301386.0,30.6719,30.6809,30.5719,30.581,301386.0
2018-09-25 13:45:00,33.64,33.66,33.61,33.62,186555.0,30.581,30.5991,30.5537,30.5628,186555.0
2018-09-25 13:50:00,33.61,33.64,33.58,33.62,208420.0,30.5537,30.581,30.5264,30.5628,208420.0
2018-09-25 13:55:00,33.62,33.63,33.6,33.62,159637.0,30.5628,30.5719,30.5446,30.5628,159637.0
2018-09-25 14:00:00,33.62,33.63,33.6,33.6,193603.0,30.5628,30.5719,30.5446,30.5446,193603.0
2018-09-25 14:05:00,33.61,33.62,33.57,33.62,156832.0,30.5537,30.5628,30.5173,30.5628,156832.0
2018-09-25 14:10:00,33.62,33.62,33.57,33.57,66435.0,30.5628,30.5628,30.5173,30.5173,66435.0
2018-09-25 14:15:00,33.58,33.61,33.57,33.59,100761.0,30.5264,30.5537,30.5173,30.5355,100761.0
2018-09-25 14:20:00,33.6,33.66,33.59,33.64,152588.0,30.5446,30.5991,30.5355,30.581,152588.0
2018-09-25 14:25:00,33.65,33.65,33.58,33.58,124014.0,30.59,30.59,30.5264,30.5264,124014.0
2018-09-25 14:30:00,33.58,33.61,33.55,33.58,186073.0,30.5264,30.5537,30.4991,30.5264,186073.0
2018-09-25 14:35:00,33.57,33.58,33.53,33.55,132672.0,30.5173,30.5264,30.481,30.4991,132672.0
2018-09-25 14:40:00,33.55,33.56,33.52,33.53,113129.0,30.4991,30.5082,30.4719,30.481,113129.0
2018-09-25 14:45:00,33.53,33.56,33.51,33.52,242936.0,30.481,30.5082,30.4628,30.4719,242936.0
2018-09-25 14:50:00,33.52,33.58,33.51,33.57,141499.0,30.4719,30.5264,30.4628,30.5173,141499.0
2018-09-25 14:55:00,33.57,33.58,33.54,33.54,80528.0,30.5173,30.5264,30.49,30.49,80528.0
2018-09-25 15:00:00,33.55,33.58,33.54,33.54,93704.0,30.4991,30.5264,30.49,30.49,93704.0
2018-09-25 15:05:00,33.55,33.58,33.53,33.56,142965.0,30.4991,30.5264,30.481,30.5082,142965.0
2018-09-25 15:10:00,33.55,33.56,33.51,33.52,122134.0,30.4991,30.5082,30.4628,30.4719,122134.0
2018-09-25 15:15:00,33.51,33.53,33.5,33.52,130822.0,30.4628,30.481,30.4537,30.4719,130822.0
2018-09-25 15:20:00,33.52,33.53,33.5,33.5,136156.0,30.4719,30.481,30.4537,30.4537,136156.0
2018-09-25 15:25:00,33.51,33.54,33.5,33.52,230015.0,30.4628,30.49,30.4537,30.4719,230015.0
2018-09-25 15:30:00,33.52,33.57,33.5,33.56,236223.0,30.4719,30.5173,30.4537,30.5082,236223.0
2018-09-25 15:35:00,33.57,33.57,33.54,33.56,243291.0,30.5173,30.5173,30.49,30.5082,243291.0
2018-09-25 15:40:00,33.57,33.6,33.55,33.57,306162.0,30.5173,30.5446,30.4991,30.5173,306162.0
2018-09-25 15:45:00,33.57,33.59,33.55,33.58,387987.0,30.5173,30.5355,30.4991,30.5264,387987.0
2018-09-25 15:50:00,33.57,33.62,33.56,33.62,414806.0,30.5173,30.5628,30.5082,30.5628,414806.0
2018-09-25 15:55:00,33.61,33.63,33.54,33.57,927634.0,30.5537,30.5719,30.49,30.5173,927634.0
2018-09-26 09:30:00,33.49,33.6,33.34,33.47,725695.0,30.4446,30.5446,30.3082,30.4264,725695.0
2018-09-26 09:35:00,33.48,33.68,33.36,33.66,757622.0,30.4355,30.6173,30.3264,30.5991,757622.0
2018-09-26 09:40:00,33.65,33.71,33.5,33.61,453485.0,30.59,30.6446,30.4537,30.5537,453485.0
2018-09-26 09:45:00,33.61,33.67,33.57,33.63,206412.0,30.5537,30.6082,30.5173,30.5719,206412.0
2018-09-26 09:50:00,33.62,33.74,33.6,33.74,268440.0,30.5628,30.6719,30.5446,30.6719,268440.0
2018-09-26 09:55:00,33.75,33.89,33.68,33.75,344967.0,30.6809,30.8082,30.6173,30.6809,344967.0
2018-09-26 10:00:00,33.75,33.78,33.58,33.59,264335.0,30.6809,30.7082,30.5264,30.5355,264335.0
2018-09-26 10:05:00,33.59,33.6,33.53,33.58,164922.0,30.5355,30.5446,30.481,30.5264,164922.0
2018-09-26 10:10:00,33.57,33.6,33.55,33.57,138984.0,30.5173,30.5446,30.4991,30.5173,138984.0
2018-09-26 10:15:00,33.57,33.66,33.56,33.64,178928.0,30.5173,30.5991,30.5082,30.581,178928.0
2018-09-26 10:20:00,33.64,33.65,33.6,33.61,111821.0,30.581,30.59,30.5446,30.5537,111821.0
2018-09-26 10:25:00,33.61,33.67,33.59,33.59,275077.0,30.5537,30.6082,30.5355,30.5355,275077.0
2018-09-26 10:30:00,33.59,33.6,33.51,33.54,203851.0,30.5355,30.5446,30.4628,30.49,203851.0
2018-09-26 10:35:00,33.54,33.57,33.53,33.57,130037.0,30.49,30.5173,30.481,30.5173,130037.0
2018-09-26 10:40:00,33.57,33.57,33.53,33.57,127085.0,30.5173,30.5173,30.481,30.5173,127085.0
2018-09-26 10:45:00,33.57,33.57,33.47,33.5,169098.0,30.5173,30.5173,30.4264,30.4537,169098.0
2018-09-26 10:50:00,33.51,33.58,33.5,33.58,118433.0,30.4628,30.5264,30.4537,30.5264,118433.0
2018-09-26 10:55:00,33.58,33.59,33.54,33.55,141480.0,30.5264,30.5355,30.49,30.4991,141480.0
2018-09-26 11:00:00,33.55,33.57,33.54,33.56,93967.0,30.4991,30.5173,30.49,30.5082,93967.0
2018-09-26 11:05:00,33.56,33.59,33.53,33.58,165132.0,30.5082,30.5355,30.481,30.5264,165132.0
2018-09-26 11:10:00,33.59,33.59,33.55,33.55,72380.0,30.5355,30.5355,30.4991,30.4991,72380.0
2018-09-26 11:15:00,33.55,33.58,33.54,33.55,108340.0,30.4991,30.5264,30.49,30.4991,108340.0
2018-09-26 11:20:00,33.55,33.59,33.54,33.58,89587.0,30.4991,30.5355,30.49,30.5264,89587.0
2018-09-26 11:25:00,33.58,33.6,33.56,33.57,79536.0,30.5264,30.5446,30.5082,30.5173,79536.0
2018-09-26 11:30:00,33.57,33.59,33.53,33.57,172506.0,30.5173,30.5355,30.481,30.5173,172506.0
2018-09-26 11:35:00,33.56,33.57,33.52,33.52,121798.0,30.5082,30.5173,30.4719,30.4719,121798.0
2018-09-26 11:40:00,33.53,33.55,33.5,33.52,133115.0,30.481,30.4991,30.4537,30.4719,133115.0
2018-09-26 11:45:00,33.53,33.54,33.51,33.52,79617.0,30.481,30.49,30.4628,30.4719,79617.0
2018-09-26 11:50:00,33.53,33.56,33.52,33.56,42785.0,30.481,30.5082,30.4719,30.5082,42785.0
2018-09-26 11:55:00,33.56,33.59,33.54,33.56,82673.0,30.5082,30.5355,30.49,30.5082,82673.0
2018-09-26 12:00:00,33.57,33.61,33.56,33.61,105120.0,30.5173,30.5537,30.5082,30.5537,105120.0
2018-09-26 12:05:00,33.61,33.61,33.54,33.56,173141.0,30.5537,30.5537,30.49,30.5082,173141.0
2018-09-26 12:10:00,33.56,33.56,33.54,33.55,82772.0,30.5082,30.5082,30.49,30.4991,82772.0
2018-09-26 12:15:00,33.55,33.64,33.54,33.64,125482.0,30.4991,30.581,30.49,30.581,125482.0
2018-09-26 12:20:00,33.64,33.65,33.56,33.64,181237.0,30.581,30.59,30.5082,30.581,181237.0
2018-09-26 12:25:00,33.65,33.68,33.61,33.68,81858.0,30.59,30.6173,30.5537,30.6173,81858.0
2018-09-26 12:30:00,33.68,33.75,33.68,33.75,72685.0,30.6173,30.6809,30.6173,30.6809,72685.0
2018-09-26 12:35:00,33.75,33.78,33.74,33.77,371170.0,30.6809,30.7082,30.6719,30.6991,371170.0
2018-09-26 12:40:00,33.77,33.82,33.77,33.78,96611.0,30.6991,30.7446,30.6991,30.7082,96611.0
2018-09-26 12:45:00,33.78,33.8,33.77,33.79,69514.0,30.7082,30.7264,30.6991,30.7173,69514.0
2018-09-26 12:50:00,33.8,33.84,33.79,33.81,129431.0,30.7264,30.7628,30.7173,30.7355,129431.0
2018-09-26 12:55:00,33.82,33.85,33.81,33.83,85621.0,30.7446,30.7719,30.7355,30.7537,85621.0
2018-09-26 13:00:00,33.84,33.88,33.81,33.81,136084.0,30.7628,30.7991,30.7355,30.7355,136084.0
2018-09-26 13:05:00,33.81,33.83,33.77,33.8,82225.0,30.7355,30.7537,30.6991,30.7264,82225.0
2018-09-26 13:10:00,33.8,33.82,33.78,33.8,104039.0,30.7264,30.7446,30.7082,30.7264,104039.0
2018-09-26 13:15:00,33.8,33.84,33.8,33.83,131324.0,30.7264,30.7628,30.7264,30.7537,131324.0
2018-09-26 13:20:00,33.83,33.85,33.8,33.84,118461.0,30.7537,30.7719,30.7264,30.7628,118461.0
2018-09-26 13:25:00,33.84,33.88,33.84,33.84,89940.0,30.7628,30.7991,30.7628,30.7628,89940.0
2018-09-26 13:30:00,33.85,33.88,33.84,33.87,105738.0,30.7719,30.7991,30.7628,30.79,105738.0
2018-09-26 13:35:00,33.86,33.92,33.85,33.91,182791.0,30.7809,30.8355,30.7719,30.8264,182791.0
2018-09-26 13:40:00,33.92,33.97,33.9,33.94,146768.0,30.8355,30.8809,30.8173,30.8537,146768.0
2018-09-26 13:45:00,33.94,33.98,33.93,33.98,102343.0,30.8537,30.89,30.8446,30.89,102343.0
2018-09-26 13:50:00,33.97,34.0,33.93,33.94,136340.0,30.8809,30.9082,30.8446,30.8537,136340.0
2018-09-26 13:55:00,33.93,33.94,33.84,33.84,117731.0,30.8446,30.8537,30.7628,30.7628,117731.0
2018-09-26 14:00:00,33.84,33.97,33.84,33.96,111479.0,30.7628,30.8809,30.7628,30.8719,111479.0
2018-09-26 14:05:00,33.96,33.96,33.87,33.92,92914.0,30.8719,30.8719,30.79,30.8355,92914.0
2018-09-26 14:10:00,33.92,33.97,33.92,33.92,146227.0,30.8355,30.8809,30.8355,30.8355,146227.0
2018-09-26 14:15:00,33.93,34.0,33.92,34.0,102096.0,30.8446,30.9082,30.8355,30.9082,102096.0
2018-09-26 14:20:00,33.99,34.0,33.93,33.93,57088.0,30.8991,30.9082,30.8446,30.8446,57088.0
2018-09-26 14:25:00,33.94,33.94,33.89,33.92,74297.0,30.8537,30.8537,30.8082,30.8355,74297.0
2018-09-26 14:30:00,33.91,33.92,33.88,33.91,97165.0,30.8264,30.8355,30.7991,30.8264,97165.0
2018-09-26 14:35:00,33.93,33.95,33.89,33.94,131287.0,30.8446,30.8628,30.8082,30.8537,131287.0
2018-09-26 14:40:00,33.94,33.95,33.9,33.93,125137.0,30.8537,30.8628,30.8173,30.8446,125137.0
2018-09-26 14:45:00,33.94,33.96,33.84,33.87,112482.0,30.8537,30.8719,30.7628,30.79,112482.0
2018-09-26 14:50:00,33.86,33.88,33.84,33.86,50066.0,30.7809,30.7991,30.7628,30.7809,50066.0
2018-09-26 14:55:00,33.86,33.9,33.83,33.84,132937.0,30.7809,30.8173,30.7537,30.7628,132937.0
2018-09-26 15:00:00,33.84,33.84,33.8,33.84,142831.0,30.7628,30.7628,30.7264,30.7628,142831.0
2018-09-26 15:05:00,33.84,33.87,33.8,33.86,101418.0,30.7628,30.79,30.7264,30.7809,101418.0
2018-09-26 15:10:00,33.86,33.86,33.82,33.84,100162.0,30.7809,30.7809,30.7446,30.7628,100162.0
2018-09-26 15:15:00,33.84,33.87,33.83,33.87,67724.0,30.7628,30.79,30.7537,30.79,67724.0
2018-09-26 15:20:00,33.87,33.89,33.84,33.85,80506.0,30.79,30.8082,30.7628,30.7719,80506.0
2018-09-26 15:25:00,33.85,33.86,33.81,33.82,72886.0,30.7719,30.7809,30.7355,30.7446,72886.0
2018-09-26 15:30:00,33.82,33.83,33.81,33.82,179620.0,30.7446,30.7537,30.7355,30.7446,179620.0
2018-09-26 15:35:00,33.81,33.83,33.79,33.8,258973.0,30.7355,30.7537,30.7173,30.7264,258973.0
2018-09-26 15:40:00,33.79,33.81,33.76,33.77,384723.0,30.7173,30.7355,30.69,30.6991,384723.0
2018-09-26 15:45:00,33.77,33.78,33.69,33.75,728691.0,30.6991,30.7082,30.6264,30.6809,728691.0
2018-09-26 15:50:00,33.75,33.8,33.73,33.76,603433.0,30.6809,30.7264,30.6628,30.69,603433.0
2018-09-26 15:55:00,33.76,33.79,33.66,33.73,1443449.0,30.69,30.7173,30.5991,30.6628,1443449.0
2018-09-27 09:30:00,33.51,33.68,33.44,33.51,335412.0,30.4628,30.6173,30.3991,30.4628,335412.0
2018-09-27 09:35:00,33.52,33.54,33.38,33.41,187535.0,30.4719,30.49,30.3446,30.3719,187535.0
2018-09-27 09:40:00,33.41,33.42,33.28,33.36,201568.0,30.3719,30.381,30.2537,30.3264,201568.0
2018-09-27 09:45:00,33.36,33.41,33.34,33.38,119841.0,30.3264,30.3719,30.3082,30.3446,119841.0
2018-09-27 09:50:00,33.39,33.52,33.38,33.51,138448.0,30.3537,30.4719,30.3446,30.4628,138448.0
2018-09-27 09:55:00,33.51,33.54,33.38,33.44,374398.0,30.4628,30.49,30.3446,30.3991,374398.0
2018-09-27 10:00:00,33.44,33.58,33.43,33.53,120256.0,30.3991,30.5264,30.39,30.481,120256.0
2018-09-27 10:05:00,33.53,33.62,33.5,33.58,189896.0,30.481,30.5628,30.4537,30.5264,189896.0
2018-09-27 10:10:00,33.59,33.6,33.53,33.54,135829.0,30.5355,30.5446,30.481,30.49,135829.0
2018-09-27 10:15:00,33.54,33.67,33.54,33.54,491400.0,30.49,30.6082,30.49,30.49,491400.0
2018-09-27 10:20:00,33.54,33.62,33.54,33.57,137923.0,30.49,30.5628,30.49,30.5173,137923.0
2018-09-27 10:25:00,33.58,33.68,33.56,33.66,240671.0,30.5264,30.6173,30.5082,30.5991,240671.0
2018-09-27 10:30:00,33.67,33.71,33.63,33.65,83423.0,30.6082,30.6446,30.5719,30.59,83423.0
2018-09-27 10:35:00,33.65,33.72,33.64,33.68,105059.0,30.59,30.6537,30.581,30.6173,105059.0
2018-09-27 10:40:00,33.69,33.71,33.67,33.7,75725.0,30.6264,30.6446,30.6082,30.6355,75725.0
2018-09-27 10:45:00,33.7,33.75,33.69,33.69,95146.0,30.6355,30.6809,30.6264,30.6264,95146.0
2018-09-27 10:50:00,33.69,33.71,33.6,33.6,84293.0,30.6264,30.6446,30.5446,30.5446,84293.0
2018-09-27 10:55:00,33.6,33.61,33.57,33.59,81341.0,30.5446,30.5537,30.5173,30.5355,81341.0
2018-09-27 11:00:00,33.59,33.67,33.58,33.66,130397.0,30.5355,30.6082,30.5264,30.5991,130397.0
2018-09-27 11:05:00,33.66,33.68,33.6,33.61,153154.0,30.5991,30.6173,30.5446,30.5537,153154.0
2018-09-27 11:10:00,33.61,33.64,33.57,33.61,91126.0,30.5537,30.581,30.5173,30.5537,91126.0
2018-09-27 11:15:00,33.62,33.68,33.59,33.66,180860.0,30.5628,30.6173,30.5355,30.5991,180860.0
2018-09-27 11:20:00,33.66,33.7,33.65,33.67,128772.0,30.5991,30.6355,30.59,30.6082,128772.0
2018-09-27 11:25:00,33.67,33.68,33.62,33.67,103116.0,30.6082,30.6173,30.5628,30.6082,103116.0
2018-09-27 11:30:00,33.68,33.69,33.64,33.65,76886.0,30.6173,30.6264,30.581,30.59,76886.0
2018-09-27 11:35:00,33.65,33.72,33.65,33.69,52489.0,30.59,30.6537,30.59,30.6264,52489.0
2018-09-27 11:40:00,33.69,33.71,33.67,33.68,38825.0,30.6264,30.6446,30.6082,30.6173,38825.0
2018-09-27 11:45:00,33.68,33.68,33.63,33.65,76104.0,30.6173,30.6173,30.5719,30.59,76104.0
2018-09-27 11:50:00,33.66,33.67,33.61,33.63,73071.0,30.5991,30.6082,30.5537,30.5719,73071.0
2018-09-27 11:55:00,33.64,33.71,33.62,33.69,82543.0,30.581,30.6446,30.5628,30.6264,82543.0
2018-09-27 12:00:00,33.69,33.7,33.65,33.67,30919.0,30.6264,30.6355,30.59,30.6082,30919.0
2018-09-27 12:05:00,33.67,33.68,33.62,33.63,52612.0,30.6082,30.6173,30.5628,30.5719,52612.0
2018-09-27 12:10:00,33.63,33.63,33.6,33.61,42988.0,30.5719,30.5719,30.5446,30.5537,42988.0
2018-09-27 12:15:00,33.6,33.68,33.6,33.67,110607.0,30.5446,30.6173,30.5446,30.6082,110607.0
2018-09-27 12:20:00,33.68,33.68,33.64,33.65,57395.0,30.6173,30.6173,30.581,30.59,57395.0
2018-09-27 12:25:00,33.64,33.67,33.63,33.64,97907.0,30.581,30.6082,30.5719,30.581,97907.0
2018-09-27 12:30:00,33.64,33.65,33.61,33.63,103515.0,30.581,30.59,30.5537,30.5719,103515.0
2018-09-27 12:35:00,33.63,33.63,33.58,33.61,63822.0,30.5719,30.5719,30.5264,30.5537,63822.0
2018-09-27 12:40:00,33.62,33.63,33.61,33.61,32114.0,30.5628,30.5719,30.5537,30.5537,32114.0
2018-09-27 12:45:00,33.61,33.64,33.61,33.63,81634.0,30.5537,30.581,30.5537,30.5719,81634.0
2018-09-27 12:50:00,33.64,33.71,33.64,33.69,78323.0,30.581,30.6446,30.581,30.6264,78323.0
2018-09-27 12:55:00,33.69,33.71,33.66,33.69,315105.0,30.6264,30.6446,30.5991,30.6264,315105.0
2018-09-27 13:00:00,33.69,33.7,33.67,33.68,44778.0,30.6264,30.6355,30.6082,30.6173,44778.0
2018-09-27 13:05:00,33.68,33.68,33.65,33.68,100825.0,30.6173,30.6173,30.59,30.6173,100825.0
2018-09-27 13:10:00,33.67,33.68,33.64,33.66,61163.0,30.6082,30.6173,30.581,30.5991,61163.0
2018-09-27 13:15:00,33.66,33.66,33.64,33.66,45615.0,30.5991,30.5991,30.581,30.5991,45615.0
2018-09-27 13:20:00,33.66,33.66,33.62,33.63,96899.0,30.5991,30.5991,30.5628,30.5719,96899.0
2018-09-27 13:25:00,33.63,33.66,33.62,33.66,43011.0,30.5719,30.5991,30.5628,30.5991,43011.0
2018-09-27 13:30:00,33.65,33.67,33.64,33.65,65340.0,30.59,30.6082,30.581,30.59,65340.0
2018-09-27 13:35:00,33.65,33.66,33.64,33.65,31300.0,30.59,30.5991,30.581,30.59,31300.0
2018-09-27 13:40:00,33.66,33.66,33.64,33.66,50088.0,30.5991,30.5991,30.581,30.5991,50088.0
2018-09-27 13:45:00,33.65,33.66,33.64,33.66,29769.0,30.59,30.5991,30.581,30.5991,29769.0
2018-09-27 13:50:00,33.65,33.66,33.64,33.65,60463.0,30.59,30.5991,30.581,30.59,60463.0
2018-09-27 13:55:00,33.65,33.68,33.64,33.67,64526.0,30.59,30.6173,30.581,30.6082,64526.0
2018-09-27 14:00:00,33.67,33.7,33.65,33.68,57325.0,30.6082,30.6355,30.59,30.6173,57325.0
2018-09-27 14:05:00,33.69,33.69,33.62,33.63,49401.0,30.6264,30.6264,30.5628,30.5719,49401.0
2018-09-27 14:10:00,33.62,33.63,33.6,33.62,59637.0,30.5628,30.5719,30.5446,30.5628,59637.0
2018-09-27 14:15:00,33.62,33.65,33.62,33.64,59545.0,30.5628,30.59,30.5628,30.581,59545.0
2018-09-27 14:20:00,33.65,33.69,33.64,33.68,100112.0,30.59,30.6264,30.581,30.6173,100112.0
2018-09-27 14:25:00,33.68,33.69,33.67,33.68,37410.0,30.6173,30.6264,30.6082,30.6173,37410.0
2018-09-27 14:30:00,33.68,33.7,33.67,33.68,46337.0,30.6173,30.6355,30.6082,30.6173,46337.0
2018-09-27 14:35:00,33.67,33.68,33.65,33.68,50075.0,30.6082,30.6173,30.59,30.6173,50075.0
2018-09-27 14:40:00,33.68,33.68,33.64,33.65,43357.0,30.6173,30.6173,30.581,30.59,43357.0
2018-09-27 14:45:00,33.65,33.65,33.61,33.61,43458.0,30.59,30.59,30.5537,30.5537,43458.0
2018-09-27 14:50:00,33.61,33.62,33.59,33.62,61652.0,30.5537,30.5628,30.5355,30.5628,61652.0
2018-09-27 14:55:00,33.63,33.63,33.59,33.61,310625.0,30.5719,30.5719,30.5355,30.5537,310625.0
2018-09-27 15:00:00,33.61,33.67,33.6,33.65,57359.0,30.5537,30.6082,30.5446,30.59,57359.0
2018-09-27 15:05:00,33.66,33.66,33.64,33.65,58487.0,30.5991,30.5991,30.581,30.59,58487.0
2018-09-27 15:10:00,33.65,33.68,33.63,33.66,81512.0,30.59,30.6173,30.5719,30.5991,81512.0
2018-09-27 15:15:00,33.65,33.7,33.65,33.68,60075.0,30.59,30.6355,30.59,30.6173,60075.0
2018-09-27 15:20:00,33.68,33.69,33.65,33.65,88983.0,30.6173,30.6264,30.59,30.59,88983.0
2018-09-27 15:25:00,33.66,33.67,33.62,33.62,47481.0,30.5991,30.6082,30.5628,30.5628,47481.0
2018-09-27 15:30:00,33.63,33.64,33.59,33.61,95972.0,30.5719,30.581,30.5355,30.5537,95972.0
2018-09-27 15:35:00,33.6,33.62,33.57,33.61,183313.0,30.5446,30.5628,30.5173,30.5537,183313.0
2018-09-27 15:40:00,33.6,33.61,33.58,33.59,175842.0,30.5446,30.5537,30.5264,30.5355,175842.0
2018-09-27 15:45:00,33.59,33.62,33.58,33.61,301124.0,30.5355,30.5628,30.5264,30.5537,301124.0
2018-09-27 15:50:00,33.6,33.64,33.6,33.64,264456.0,30.5446,30.581,30.5446,30.581,264456.0
2018-09-27 15:55:00,33.64,33.68,33.62,33.67,762648.0,30.581,30.6173,30.5628,30.6082,762648.0
2018-09-28 09:30:00,33.57,33.61,33.36,33.39,270965.0,30.5173,30.5537,30.3264,30.3537,270965.0
2018-09-28 09:35:00,33.39,33.41,33.29,33.33,177395.0,30.3537,30.3719,30.2628,30.2991,177395.0
2018-09-28 09:40:00,33.33,33.53,33.33,33.5,149053.0,30.2991,30.481,30.2991,30.4537,149053.0
2018-09-28 09:45:00,33.51,33.52,33.39,33.44,84329.0,30.4628,30.4719,30.3537,30.3991,84329.0
2018-09-28 09:50:00,33.45,33.52,33.44,33.51,50698.0,30.4082,30.4719,30.3991,30.4628,50698.0
2018-09-28 09:55:00,33.5,33.59,33.49,33.57,58991.0,30.4537,30.5355,30.4446,30.5173,58991.0
2018-09-28 10:00:00,33.56,33.58,33.49,33.51,84200.0,30.5082,30.5264,30.4446,30.4628,84200.0
2018-09-28 10:05:00,33.51,33.52,33.48,33.51,96340.0,30.4628,30.4719,30.4355,30.4628,96340.0
2018-09-28 10:10:00,33.51,33.51,33.42,33.45,117640.0,30.4628,30.4628,30.381,30.4082,117640.0
2018-09-28 10:15:00,33.45,33.5,33.44,33.47,72413.0,30.4082,30.4537,30.3991,30.4264,72413.0
2018-09-28 10:20:00,33.48,33.53,33.47,33.52,107050.0,30.4355,30.481,30.4264,30.4719,107050.0
2018-09-28 10:25:00,33.52,33.56,33.49,33.55,94547.0,30.4719,30.5082,30.4446,30.4991,94547.0
2018-09-28 10:30:00,33.55,33.55,33.49,33.52,79083.0,30.4991,30.4991,30.4446,30.4719,79083.0
2018-09-28 10:35:00,33.52,33.57,33.51,33.55,61197.0,30.4719,30.5173,30.4628,30.4991,61197.0
2018-09-28 10:40:00,33.55,33.56,33.53,33.55,54969.0,30.4991,30.5082,30.481,30.4991,54969.0
2018-09-28 10:45:00,33.55,33.58,33.53,33.57,53959.0,30.4991,30.5264,30.481,30.5173,53959.0
2018-09-28 10:50:00,33.57,33.62,33.56,33.62,230678.0,30.5173,30.5628,30.5082,30.5628,230678.0
2018-09-28 10:55:00,33.6,33.64,33.58,33.63,89930.0,30.5446,30.581,30.5264,30.5719,89930.0
2018-09-28 11:00:00,33.63,33.65,33.58,33.6,90491.0,30.5719,30.59,30.5264,30.5446,90491.0
2018-09-28 11:05:00,33.59,33.6,33.54,33.57,68828.0,30.5355,30.5446,30.49,30.5173,68828.0
2018-09-28 11:10:00,33.58,33.59,33.56,33.58,59631.0,30.5264,30.5355,30.5082,30.5264,59631.0
2018-09-28 11:15:00,33.56,33.58,33.56,33.58,31525.0,30.5082,30.5264,30.5082,30.5264,31525.0
2018-09-28 11:20:00,33.58,33.58,33.55,33.57,61005.0,30.5264,30.5264,30.4991,30.5173,61005.0
2018-09-28 11:25:00,33.57,33.57,33.52,33.52,65539.0,30.5173,30.5173,30.4719,30.4719,65539.0
2018-09-28 11:30:00,33.52,33.58,33.51,33.56,246483.0,30.4719,30.5264,30.4628,30.5082,246483.0
2018-09-28 11:35:00,33.56,33.62,33.56,33.62,207937.0,30.5082,30.5628,30.5082,30.5628,207937.0
2018-09-28 11:40:00,33.62,33.63,33.58,33.6,77032.0,30.5628,30.5719,30.5264,30.5446,77032.0
2018-09-28 11:45:00,33.6,33.61,33.55,33.59,79385.0,30.5446,30.5537,30.4991,30.5355,79385.0
2018-09-28 11:50:00,33.59,33.6,33.54,33.55,46324.0,30.5355,30.5446,30.49,30.4991,46324.0
2018-09-28 11:55:00,33.56,33.58,33.53,33.55,66648.0,30.5082,30.5264,30.481,30.4991,66648.0
2018-09-28 12:00:00,33.55,33.58,33.55,33.56,44406.0,30.4991,30.5264,30.4991,30.5082,44406.0
2018-09-28 12:05:00,33.56,33.61,33.56,33.6,61361.0,30.5082,30.5537,30.5082,30.5446,61361.0
2018-09-28 12:10:00,33.6,33.64,33.6,33.6,77951.0,30.5446,30.581,30.5446,30.5446,77951.0
2018-09-28 12:15:00,33.6,33.63,33.59,33.63,85793.0,30.5446,30.5719,30.5355,30.5719,85793.0
2018-09-28 12:20:00,33.62,33.62,33.6,33.62,43358.0,30.5628,30.5628,30.5446,30.5628,43358.0
2018-09-28 12:25:00,33.62,33.62,33.58,33.6,84221.0,30.5628,30.5628,30.5264,30.5446,84221.0
2018-09-28 12:30:00,33.59,33.6,33.54,33.57,58569.0,30.5355,30.5446,30.49,30.5173,58569.0
2018-09-28 12:35:00,33.57,33.59,33.56,33.59,78561.0,30.5173,30.5355,30.5082,30.5355,78561.0
2018-09-28 12:40:00,33.58,33.59,33.56,33.57,68332.0,30.5264,30.5355,30.5082,30.5173,68332.0
2018-09-28 12:45:00,33.58,33.58,33.53,33.54,126009.0,30.5264,30.5264,30.481,30.49,126009.0
2018-09-28 12:50:00,33.55,33.61,33.55,33.59,63148.0,30.4991,30.5537,30.4991,30.5355,63148.0
2018-09-28 12:55:00,33.6,33.61,33.58,33.6,60480.0,30.5446,30.5537,30.5264,30.5446,60480.0
2018-09-28 13:00:00,33.6,33.61,33.56,33.6,33211.0,30.5446,30.5537,30.5082,30.5446,33211.0
2018-09-28 13:05:00,33.6,33.61,33.58,33.59,23079.0,30.5446,30.5537,30.5264,30.5355,23079.0
2018-09-28 13:10:00,33.59,33.61,33.59,33.6,17331.0,30.5355,30.5537,30.5355,30.5446,17331.0
2018-09-28 13:15:00,33.59,33.6,33.56,33.57,28995.0,30.5355,30.5446,30.5082,30.5173,28995.0
2018-09-28 13:20:00,33.58,33.62,33.57,33.59,30155.0,30.5264,30.5628,30.5173,30.5355,30155.0
2018-09-28 13:25:00,33.59,33.61,33.59,33.6,30510.0,30.5355,30.5537,30.5355,30.5446,30510.0
2018-09-28 13:30:00,33.6,33.63,33.59,33.63,35095.0,30.5446,30.5719,30.5355,30.5719,35095.0
2018-09-28 13:35:00,33.62,33.64,33.62,33.63,23575.0,30.5628,30.581,30.5628,30.5719,23575.0
2018-09-28 13:40:00,33.63,33.63,33.58,33.6,38074.0,30.5719,30.5719,30.5264,30.5446,38074.0
2018-09-28 13:45:00,33.59,33.61,33.59,33.6,25649.0,30.5355,30.5537,30.5355,30.5446,25649.0
2018-09-28 13:50:00,33.59,33.64,33.59,33.6,35289.0,30.5355,30.581,30.5355,30.5446,35289.0
2018-09-28 13:55:00,33.61,33.62,33.58,33.59,55644.0,30.5537,30.5628,30.5264,30.5355,55644.0
2018-09-28 14:00:00,33.59,33.61,33.58,33.6,31189.0,30.5355,30.5537,30.5264,30.5446,31189.0
2018-09-28 14:05:00,33.6,33.61,33.56,33.6,47108.0,30.5446,30.5537,30.5082,30.5446,47108.0
2018-09-28 14:10:00,33.6,33.67,33.58,33.67,78522.0,30.5446,30.6082,30.5264,30.6082,78522.0
2018-09-28 14:15:00,33.66,33.69,33.64,33.69,41033.0,30.5991,30.6264,30.581,30.6264,41033.0
2018-09-28 14:20:00,33.69,33.69,33.65,33.66,47460.0,30.6264,30.6264,30.59,30.5991,47460.0
2018-09-28 14:25:00,33.66,33.67,33.63,33.65,56490.0,30.5991,30.6082,30.5719,30.59,56490.0
2018-09-28 14:30:00,33.65,33.67,33.64,33.65,39430.0,30.59,30.6082,30.581,30.59,39430.0
2018-09-28 14:35:00,33.65,33.65,33.6,33.62,37058.0,30.59,30.59,30.5446,30.5628,37058.0
2018-09-28 14:40:00,33.62,33.63,33.6,33.62,49556.0,30.5628,30.5719,30.5446,30.5628,49556.0
2018-09-28 14:45:00,33.62,33.62,33.58,33.61,50119.0,30.5628,30.5628,30.5264,30.5537,50119.0
2018-09-28 14:50:00,33.61,33.63,33.6,33.62,47083.0,30.5537,30.5719,30.5446,30.5628,47083.0
2018-09-28 14:55:00,33.61,33.62,33.58,33.59,78039.0,30.5537,30.5628,30.5264,30.5355,78039.0
2018-09-28 15:00:00,33.6,33.63,33.57,33.57,74464.0,30.5446,30.5719,30.5173,30.5173,74464.0
2018-09-28 15:05:00,33.57,33.61,33.57,33.6,101616.0,30.5173,30.5537,30.5173,30.5446,101616.0
2018-09-28 15:10:00,33.6,33.62,33.58,33.61,86963.0,30.5446,30.5628,30.5264,30.5537,86963.0
2018-09-28 15:15:00,33.61,33.62,33.56,33.57,85049.0,30.5537,30.5628,30.5082,30.5173,85049.0
2018-09-28 15:20:00,33.57,33.63,33.57,33.6,67594.0,30.5173,30.5719,30.5173,30.5446,67594.0
2018-09-28 15:25:00,33.6,33.63,33.59,33.62,157946.0,30.5446,30.5719,30.5355,30.5628,157946.0
2018-09-28 15:30:00,33.63,33.64,33.58,33.63,148923.0,30.5719,30.581,30.5264,30.5719,148923.0
2018-09-28 15:35:00,33.62,33.63,33.61,33.63,121989.0,30.5628,30.5719,30.5537,30.5719,121989.0
2018-09-28 15:40:00,33.63,33.65,33.61,33.62,186760.0,30.5719,30.59,30.5537,30.5628,186760.0
2018-09-28 15:45:00,33.61,33.66,33.59,33.64,247097.0,30.5537,30.5991,30.5355,30.581,247097.0
2018-09-28 15:50:00,33.63,33.66,33.62,33.65,255299.0,30.5719,30.5991,30.5628,30.59,255299.0
2018-09-28 15:55:00,33.65,33.68,33.64,33.66,775390.0,30.59,30.6173,30.581,30.5991,775390.0
2018-10-01 09:30:00,34.3,34.54,34.28,34.34,458027.0,31.1809,31.3991,31.1628,31.2173,458027.0
2018-10-01 09:35:00,34.34,34.38,34.14,34.15,204512.0,31.2173,31.2537,31.0355,31.0446,204512.0
2018-10-01 09:40:00,34.15,34.23,34.11,34.18,171027.0,31.0446,31.1173,31.0082,31.0718,171027.0
2018-10-01 09:45:00,34.18,34.18,34.1,34.11,123364.0,31.0718,31.0718,30.9991,31.0082,123364.0
2018-10-01 09:50:00,34.12,34.19,34.11,34.18,176915.0,31.0173,31.0809,31.0082,31.0718,176915.0
2018-10-01 09:55:00,34.18,34.23,34.11,34.22,99478.0,31.0718,31.1173,31.0082,31.1082,99478.0
2018-10-01 10:00:00,34.22,34.3,34.21,34.23,144183.0,31.1082,31.1809,31.0991,31.1173,144183.0
2018-10-01 10:05:00,34.23,34.3,34.23,34.27,168751.0,31.1173,31.1809,31.1173,31.1537,168751.0
2018-10-01 10:10:00,34.27,34.28,34.2,34.21,293172.0,31.1537,31.1628,31.09,31.0991,293172.0
2018-10-01 10:15:00,34.2,34.22,34.11,34.22,207334.0,31.09,31.1082,31.0082,31.1082,207334.0
2018-10-01 10:20:00,34.23,34.26,34.19,34.22,87091.0,31.1173,31.1446,31.0809,31.1082,87091.0
2018-10-01 10:25:00,34.21,34.22,34.17,34.18,91134.0,31.0991,31.1082,31.0628,31.0718,91134.0
2018-10-01 10:30:00,34.17,34.2,34.14,34.16,73884.0,31.0628,31.09,31.0355,31.0537,73884.0
2018-10-01 10:35:00,34.16,34.2,34.16,34.2,89116.0,31.0537,31.09,31.0537,31.09,89116.0
2018-10-01 10:40:00,34.2,34.24,34.17,34.21,92156.0,31.09,31.1264,31.0628,31.0991,92156.0
2018-10-01 10:45:00,34.22,34.24,34.19,34.23,63201.0,31.1082,31.1264,31.0809,31.1173,63201.0
2018-10-01 10:50:00,34.22,34.23,34.17,34.23,78866.0,31.1082,31.1173,31.0628,31.1173,78866.0
2018-10-01 10:55:00,34.24,34.25,34.19,34.23,68720.0,31.1264,31.1355,31.0809,31.1173,68720.0
2018-10-01 11:00:00,34.23,34.27,34.22,34.26,87690.0,31.1173,31.1537,31.1082,31.1446,87690.0
2018-10-01 11:05:00,34.26,34.27,34.23,34.25,122039.0,31.1446,31.1537,31.1173,31.1355,122039.0
2018-10-01 11:10:00,34.24,34.26,34.2,34.2,67104.0,31.1264,31.1446,31.09,31.09,67104.0
2018-10-01 11:15:00,34.2,34.21,34.13,34.19,111827.0,31.09,31.0991,31.0264,31.0809,111827.0
2018-10-01 11:20:00,34.18,34.19,34.11,34.15,113485.0,31.0718,31.0809,31.0082,31.0446,113485.0
2018-10-01 11:25:00,34.15,34.16,34.09,34.09,144249.0,31.0446,31.0537,30.99,30.99,144249.0
2018-10-01 11:30:00,34.09,34.09,33.99,34.08,209096.0,30.99,30.99,30.8991,30.9809,209096.0
2018-10-01 11:35:00,34.08,34.13,34.05,34.13,165733.0,30.9809,31.0264,30.9537,31.0264,165733.0
2018-10-01 11:40:00,34.13,34.13,34.09,34.1,116619.0,31.0264,31.0264,30.99,30.9991,116619.0
2018-10-01 11:45:00,34.1,34.15,34.08,34.09,70478.0,30.9991,31.0446,30.9809,30.99,70478.0
2018-10-01 11:50:00,34.09,34.16,34.09,34.16,63305.0,30.99,31.0537,30.99,31.0537,63305.0
2018-10-01 11:55:00,34.16,34.16,34.1,34.12,73406.0,31.0537,31.0537,30.9991,31.0173,73406.0
2018-10-01 12:00:00,34.12,34.16,34.11,34.15,113157.0,31.0173,31.0537,31.0082,31.0446,113157.0
2018-10-01 12:05:00,34.15,34.17,34.14,34.16,171029.0,31.0446,31.0628,31.0355,31.0537,171029.0
2018-10-01 12:10:00,34.17,34.17,34.12,34.12,57260.0,31.0628,31.0628,31.0173,31.0173,57260.0
2018-10-01 12:15:00,34.12,34.13,34.1,34.12,126219.0,31.0173,31.0264,30.9991,31.0173,126219.0
2018-10-01 12:20:00,34.11,34.15,34.07,34.08,78309.0,31.0082,31.0446,30.9719,30.9809,78309.0
2018-10-01 12:25:00,34.09,34.11,34.08,34.1,79406.0,30.99,31.0082,30.9809,30.9991,79406.0
2018-10-01 12:30:00,34.1,34.15,34.09,34.15,57407.0,30.9991,31.0446,30.99,31.0446,57407.0
2018-10-01 12:35:00,34.15,34.15,34.11,34.14,99744.0,31.0446,31.0446,31.0082,31.0355,99744.0
2018-10-01 12:40:00,34.14,34.14,34.08,34.11,76692.0,31.0355,31.0355,30.9809,31.0082,76692.0
2018-10-01 12:45:00,34.11,34.11,34.04,34.05,82756.0,31.0082,31.0082,30.9446,30.9537,82756.0
2018-10-01 12:50:00,34.05,34.08,34.04,34.07,51797.0,30.9537,30.9809,30.9446,30.9719,51797.0
2018-10-01 12:55:00,34.06,34.07,34.04,34.04,32366.0,30.9628,30.9719,30.9446,30.9446,32366.0
2018-10-01 13:00:00,34.05,34.09,34.03,34.08,56442.0,30.9537,30.99,30.9355,30.9809,56442.0
2018-10-01 13:05:00,34.07,34.13,34.06,34.1,80064.0,30.9719,31.0264,30.9628,30.9991,80064.0
2018-10-01 13:10:00,34.1,34.11,34.05,34.09,45485.0,30.9991,31.0082,30.9537,30.99,45485.0
2018-10-01 13:15:00,34.08,34.09,34.03,34.05,38270.0,30.9809,30.99,30.9355,30.9537,38270.0
2018-10-01 13:20:00,34.05,34.06,34.04,34.05,52657.0,30.9537,30.9628,30.9446,30.9537,52657.0
2018-10-01 13:25:00,34.04,34.06,34.03,34.04,44774.0,30.9446,30.9628,30.9355,30.9446,44774.0
2018-10-01 13:30:00,34.04,34.08,34.03,34.08,84422.0,30.9446,30.9809,30.9355,30.9809,84422.0
2018-10-01 13:35:00,34.08,34.09,34.07,34.09,86345.0,30.9809,30.99,30.9719,30.99,86345.0
2018-10-01 13:40:00,34.08,34.09,34.07,34.08,75072.0,30.9809,30.99,30.9719,30.9809,75072.0
2018-10-01 13:45:00,34.09,34.09,34.07,34.08,74663.0,30.99,30.99,30.9719,30.9809,74663.0
2018-10-01 13:50:00,34.08,34.11,34.07,34.11,89827.0,30.9809,31.0082,30.9719,31.0082,89827.0
2018-10-01 13:55:00,34.11,34.16,34.09,34.13,138020.0,31.0082,31.0537,30.99,31.0264,138020.0
2018-10-01 14:00:00,34.13,34.13,34.09,34.1,104812.0,31.0264,31.0264,30.99,30.9991,104812.0
2018-10-01 14:05:00,34.11,34.15,34.09,34.14,93007.0,31.0082,31.0446,30.99,31.0355,93007.0
2018-10-01 14:10:00,34.14,34.16,34.12,34.13,63410.0,31.0355,31.0537,31.0173,31.0264,63410.0
2018-10-01 14:15:00,34.12,34.13,34.07,34.08,107222.0,31.0173,31.0264,30.9719,30.9809,107222.0
2018-10-01 14:20:00,34.07,34.11,34.06,34.09,76896.0,30.9719,31.0082,30.9628,30.99,76896.0
2018-10-01 14:25:00,34.09,34.12,34.07,34.07,54740.0,30.99,31.0173,30.9719,30.9719,54740.0
2018-10-01 14:30:00,34.08,34.08,34.04,34.06,90786.0,30.9809,30.9809,30.9446,30.9628,90786.0
2018-10-01 14:35:00,34.05,34.09,34.04,34.08,74113.0,30.9537,30.99,30.9446,30.9809,74113.0
2018-10-01 14:40:00,34.08,34.09,34.07,34.08,40366.0,30.9809,30.99,30.9719,30.9809,40366.0
2018-10-01 14:45:00,34.09,34.13,34.06,34.13,153853.0,30.99,31.0264,30.9628,31.0264,153853.0
2018-10-01 14:50:00,34.13,34.15,34.1,34.12,119076.0,31.0264,31.0446,30.9991,31.0173,119076.0
2018-10-01 14:55:00,34.12,34.12,34.1,34.1,36403.0,31.0173,31.0173,30.9991,30.9991,36403.0
2018-10-01 15:00:00,34.11,34.14,34.1,34.11,101677.0,31.0082,31.0355,30.9991,31.0082,101677.0
2018-10-01 15:05:00,34.12,34.13,34.11,34.12,55272.0,31.0173,31.0264,31.0082,31.0173,55272.0
2018-10-01 15:10:00,34.11,34.12,34.09,34.11,109563.0,31.0082,31.0173,30.99,31.0082,109563.0
2018-10-01 15:15:00,34.11,34.12,34.08,34.09,135834.0,31.0082,31.0173,30.9809,30.99,135834.0
2018-10-01 15:20:00,34.09,34.1,34.03,34.05,117514.0,30.99,30.9991,30.9355,30.9537,117514.0
2018-10-01 15:25:00,34.05,34.07,34.0,34.06,300065.0,30.9537,30.9719,30.9082,30.9628,300065.0
2018-10-01 15:30:00,34.06,34.09,34.04,34.09,181194.0,30.9628,30.99,30.9446,30.99,181194.0
2018-10-01 15:35:00,34.09,34.11,34.07,34.1,432291.0,30.99,31.0082,30.9719,30.9991,432291.0
2018-10-01 15:40:00,34.1,34.13,34.06,34.11,209171.0,30.9991,31.0264,30.9628,31.0082,209171.0
2018-10-01 15:45:00,34.1,34.14,34.1,34.1,187037.0,30.9991,31.0355,30.9991,30.9991,187037.0
2018-10-01 15:50:00,34.11,34.12,34.09,34.12,152697.0,31.0082,31.0173,30.99,31.0173,152697.0
2018-10-01 15:55:00,34.12,34.22,34.11,34.2,1070758.0,31.0173,31.1082,31.0082,31.09,1070758.0
2018-10-02 09:30:00,33.95,33.95,33.58,33.87,614296.0,30.8628,30.8628,30.5264,30.79,614296.0
2018-10-02 09:35:00,33.88,34.2,33.87,34.2,322149.0,30.7991,31.09,30.79,31.09,322149.0
2018-10-02 09:40:00,34.2,34.33,34.13,34.22,140090.0,31.09,31.2082,31.0264,31.1082,140090.0
2018-10-02 09:45:00,34.24,34.34,34.18,34.18,173380.0,31.1264,31.2173,31.0718,31.0718,173380.0
2018-10-02 09:50:00,34.17,34.2,34.07,34.08,148497.0,31.0628,31.09,30.9719,30.9809,148497.0
2018-10-02 09:55:00,34.08,34.14,33.96,33.99,186608.0,30.9809,31.0355,30.8719,30.8991,186608.0
2018-10-02 10:00:00,34.0,34.0,33.82,33.83,215434.0,30.9082,30.9082,30.7446,30.7537,215434.0
2018-10-02 10:05:00,33.84,33.85,33.75,33.77,227026.0,30.7628,30.7719,30.6809,30.6991,227026.0
2018-10-02 10:10:00,33.77,33.84,33.75,33.79,180830.0,30.6991,30.7628,30.6809,30.7173,180830.0
2018-10-02 10:15:00,33.78,33.87,33.66,33.66,334773.0,30.7082,30.79,30.5991,30.5991,334773.0
2018-10-02 10:20:00,33.67,33.72,33.57,33.58,463516.0,30.6082,30.6537,30.5173,30.5264,463516.0
2018-10-02 10:25:00,33.57,33.65,33.31,33.41,970842.0,30.5173,30.59,30.281,30.3719,970842.0
2018-10-02 10:30:00,33.41,33.69,33.41,33.51,952877.0,30.3719,30.6264,30.3719,30.4628,952877.0
2018-10-02 10:35:00,33.51,33.62,33.48,33.51,244485.0,30.4628,30.5628,30.4355,30.4628,244485.0
2018-10-02 10:40:00,33.52,33.55,33.47,33.49,234485.0,30.4719,30.4991,30.4264,30.4446,234485.0
2018-10-02 10:45:00,33.49,33.66,33.49,33.62,152061.0,30.4446,30.5991,30.4446,30.5628,152061.0
2018-10-02 10:50:00,33.63,33.66,33.54,33.61,606798.0,30.5719,30.5991,30.49,30.5537,606798.0
2018-10-02 10:55:00,33.61,33.66,33.58,33.61,202468.0,30.5537,30.5991,30.5264,30.5537,202468.0
2018-10-02 11:00:00,33.61,33.63,33.57,33.59,260684.0,30.5537,30.5719,30.5173,30.5355,260684.0
2018-10-02 11:05:00,33.59,33.69,33.59,33.61,171077.0,30.5355,30.6264,30.5355,30.5537,171077.0
2018-10-02 11:10:00,33.6,33.62,33.56,33.59,107099.0,30.5446,30.5628,30.5082,30.5355,107099.0
2018-10-02 11:15:00,33.59,33.6,33.51,33.51,154248.0,30.5355,30.5446,30.4628,30.4628,154248.0
2018-10-02 11:20:00,33.51,33.53,33.46,33.53,234287.0,30.4628,30.481,30.4173,30.481,234287.0
2018-10-02 11:25:00,33.53,33.61,33.49,33.5,389719.0,30.481,30.5537,30.4446,30.4537,389719.0
2018-10-02 11:30:00,33.5,33.56,33.47,33.53,485466.0,30.4537,30.5082,30.4264,30.481,485466.0
2018-10-02 11:35:00,33.53,33.59,33.51,33.56,174108.0,30.481,30.5355,30.4628,30.5082,174108.0
2018-10-02 11:40:00,33.56,33.66,33.55,33.65,151015.0,30.5082,30.5991,30.4991,30.59,151015.0
2018-10-02 11:45:00,33.65,33.66,33.61,33.65,165654.0,30.59,30.5991,30.5537,30.59,165654.0
2018-10-02 11:50:00,33.65,33.72,33.64,33.7,202920.0,30.59,30.6537,30.581,30.6355,202920.0
2018-10-02 11:55:00,33.69,33.7,33.64,33.65,142915.0,30.6264,30.6355,30.581,30.59,142915.0
2018-10-02 12:00:00,33.64,33.65,33.58,33.64,345402.0,30.581,30.59,30.5264,30.581,345402.0
2018-10-02 12:05:00,33.64,33.65,33.59,33.63,190516.0,30.581,30.59,30.5355,30.5719,190516.0
2018-10-02 12:10:00,33.62,33.63,33.57,33.61,404833.0,30.5628,30.5719,30.5173,30.5537,404833.0
2018-10-02 12:15:00,33.6,33.62,33.54,33.56,150727.0,30.5446,30.5628,30.49,30.5082,150727.0
2018-10-02 12:20:00,33.56,33.59,33.53,33.59,122410.0,30.5082,30.5355,30.481,30.5355,122410.0
2018-10-02 12:25:00,33.59,33.6,33.56,33.58,80294.0,30.5355,30.5446,30.5082,30.5264,80294.0
2018-10-02 12:30:00,33.57,33.58,33.52,33.54,149008.0,30.5173,30.5264,30.4719,30.49,149008.0
2018-10-02 12:35:00,33.53,33.55,33.52,33.54,109203.0,30.481,30.4991,30.4719,30.49,109203.0
2018-10-02 12:40:00,33.53,33.6,33.53,33.56,160098.0,30.481,30.5446,30.481,30.5082,160098.0
2018-10-02 12:45:00,33.57,33.57,33.53,33.55,257025.0,30.5173,30.5173,30.481,30.4991,257025.0
2018-10-02 12:50:00,33.55,33.57,33.54,33.55,104195.0,30.4991,30.5173,30.49,30.4991,104195.0
2018-10-02 12:55:00,33.55,33.57,33.54,33.55,152445.0,30.4991,30.5173,30.49,30.4991,152445.0
2018-10-02 13:00:00,33.55,33.55,33.45,33.45,185049.0,30.4991,30.4991,30.4082,30.4082,185049.0
2018-10-02 13:05:00,33.45,33.48,33.45,33.46,94532.0,30.4082,30.4355,30.4082,30.4173,94532.0
2018-10-02 13:10:00,33.47,33.48,33.45,33.46,72501.0,30.4264,30.4355,30.4082,30.4173,72501.0
2018-10-02 13:15:00,33.45,33.49,33.41,33.41,144567.0,30.4082,30.4446,30.3719,30.3719,144567.0
2018-10-02 13:20:00,33.41,33.47,33.41,33.45,499010.0,30.3719,30.4264,30.3719,30.4082,499010.0
2018-10-02 13:25:00,33.44,33.45,33.4,33.4,128400.0,30.3991,30.4082,30.3628,30.3628,128400.0
2018-10-02 13:30:00,33.41,33.41,33.33,33.33,206579.0,30.3719,30.3719,30.2991,30.2991,206579.0
2018-10-02 13:35:00,33.34,33.39,33.33,33.37,154030.0,30.3082,30.3537,30.2991,30.3355,154030.0
2018-10-02 13:40:00,33.36,33.39,33.35,33.37,190565.0,30.3264,30.3537,30.3173,30.3355,190565.0
2018-10-02 13:45:00,33.37,33.39,33.36,33.39,113716.0,30.3355,30.3537,30.3264,30.3537,113716.0
2018-10-02 13:50:00,33.38,33.39,33.36,33.36,404737.0,30.3446,30.3537,30.3264,30.3264,404737.0
2018-10-02 13:55:00,33.37,33.46,33.36,33.45,169968.0,30.3355,30.4173,30.3264,30.4082,169968.0
2018-10-02 14:00:00,33.45,33.46,33.38,33.43,110121.0,30.4082,30.4173,30.3446,30.39,110121.0
2018-10-02 14:05:00,33.43,33.43,33.41,33.41,42005.0,30.39,30.39,30.3719,30.3719,42005.0
2018-10-02 14:10:00,33.42,33.42,33.4,33.41,75146.0,30.381,30.381,30.3628,30.3719,75146.0
2018-10-02 14:15:00,33.41,33.42,33.4,33.41,100358.0,30.3719,30.381,30.3628,30.3719,100358.0
2018-10-02 14:20:00,33.41,33.42,33.36,33.36,107247.0,30.3719,30.381,30.3264,30.3264,107247.0
2018-10-02 14:25:00,33.36,33.42,33.35,33.37,172661.0,30.3264,30.381,30.3173,30.3355,172661.0
2018-10-02 14:30:00,33.38,33.4,33.37,33.38,57753.0,30.3446,30.3628,30.3355,30.3446,57753.0
2018-10-02 14:35:00,33.38,33.38,33.34,33.35,125234.0,30.3446,30.3446,30.3082,30.3173,125234.0
2018-10-02 14:40:00,33.34,33.36,33.32,33.34,270269.0,30.3082,30.3264,30.2901,30.3082,270269.0
2018-10-02 14:45:00,33.34,33.34,33.3,33.3,224811.0,30.3082,30.3082,30.2719,30.2719,224811.0
2018-10-02 14:50:00,33.31,33.32,33.27,33.27,178519.0,30.281,30.2901,30.2446,30.2446,178519.0
2018-10-02 14:55:00,33.27,33.28,33.22,33.23,293913.0,30.2446,30.2537,30.1991,30.2082,293913.0
2018-10-02 15:00:00,33.23,33.28,33.2,33.23,301877.0,30.2082,30.2537,30.181,30.2082,301877.0
2018-10-02 15:05:00,33.22,33.29,33.21,33.28,472731.0,30.1991,30.2628,30.1901,30.2537,472731.0
2018-10-02 15:10:00,33.28,33.3,33.24,33.27,189706.0,30.2537,30.2719,30.2173,30.2446,189706.0
2018-10-02 15:15:00,33.26,33.27,33.23,33.25,152735.0,30.2355,30.2446,30.2082,30.2264,152735.0
2018-10-02 15:20:00,33.26,33.28,33.25,33.28,175757.0,30.2355,30.2537,30.2264,30.2537,175757.0
2018-10-02 15:25:00,33.28,33.32,33.27,33.27,294955.0,30.2537,30.2901,30.2446,30.2446,294955.0
2018-10-02 15:30:00,33.28,33.31,33.27,33.3,283217.0,30.2537,30.281,30.2446,30.2719,283217.0
2018-10-02 15:35:00,33.3,33.3,33.26,33.3,224510.0,30.2719,30.2719,30.2355,30.2719,224510.0
2018-10-02 15:40:00,33.3,33.32,33.29,33.3,274323.0,30.2719,30.2901,30.2628,30.2719,274323.0
2018-10-02 15:45:00,33.3,33.32,33.29,33.32,635328.0,30.2719,30.2901,30.2628,30.2901,635328.0
2018-10-02 15:50:00,33.31,33.32,33.29,33.3,391786.0,30.281,30.2901,30.2628,30.2719,391786.0
2018-10-02 15:55:00,33.31,33.34,33.28,33.31,1547032.0,30.281,30.3082,30.2537,30.281,1547032.0
2018-10-03 09:30:00,35.08,35.08,34.25,34.52,2192113.0,31.89,31.89,31.1355,31.3809,2192113.0
2018-10-03 09:35:00,34.52,34.79,34.5,34.59,1133929.0,31.3809,31.6264,31.3627,31.4446,1133929.0
2018-10-03 09:40:00,34.59,34.72,34.19,34.24,996385.0,31.4446,31.5627,31.0809,31.1264,996385.0
2018-10-03 09:45:00,34.24,34.47,34.23,34.34,546420.0,31.1264,31.3355,31.1173,31.2173,546420.0
2018-10-03 09:50:00,34.34,34.35,34.13,34.15,549265.0,31.2173,31.2264,31.0264,31.0446,549265.0
2018-10-03 09:55:00,34.15,34.18,34.05,34.06,765524.0,31.0446,31.0718,30.9537,30.9628,765524.0
2018-10-03 10:00:00,34.07,34.12,33.94,34.09,545343.0,30.9719,31.0173,30.8537,30.99,545343.0
2018-10-03 10:05:00,34.09,34.16,34.08,34.11,464312.0,30.99,31.0537,30.9809,31.0082,464312.0
2018-10-03 10:10:00,34.11,34.17,33.99,34.02,566913.0,31.0082,31.0628,30.8991,30.9264,566913.0
2018-10-03 10:15:00,34.02,34.05,33.94,34.04,446989.0,30.9264,30.9537,30.8537,30.9446,446989.0
2018-10-03 10:20:00,34.04,34.1,33.99,34.0,292397.0,30.9446,30.9991,30.8991,30.9082,292397.0
2018-10-03 10:25:00,34.01,34.03,33.87,33.95,358616.0,30.9173,30.9355,30.79,30.8628,358616.0
2018-10-03 10:30:00,33.95,33.95,33.87,33.89,230281.0,30.8628,30.8628,30.79,30.8082,230281.0
2018-10-03 10:35:00,33.89,33.94,33.85,33.92,635341.0,30.8082,30.8537,30.7719,30.8355,635341.0
2018-10-03 10:40:00,33.91,33.93,33.85,33.92,337577.0,30.8264,30.8446,30.7719,30.8355,337577.0
2018-10-03 10:45:00,33.93,33.98,33.87,33.93,262167.0,30.8446,30.89,30.79,30.8446,262167.0
2018-10-03 10:50:00,33.93,33.94,33.81,33.85,304022.0,30.8446,30.8537,30.7355,30.7719,304022.0
2018-10-03 10:55:00,33.84,33.85,33.77,33.83,334993.0,30.7628,30.7719,30.6991,30.7537,334993.0
2018-10-03 11:00:00,33.84,33.86,33.8,33.86,214384.0,30.7628,30.7809,30.7264,30.7809,214384.0
2018-10-03 11:05:00,33.85,33.95,33.85,33.92,196635.0,30.7719,30.8628,30.7719,30.8355,196635.0
2018-10-03 11:10:00,33.93,33.94,33.89,33.91,152492.0,30.8446,30.8537,30.8082,30.8264,152492.0
2018-10-03 11:15:00,33.91,33.97,33.89,33.9,195042.0,30.8264,30.8809,30.8082,30.8173,195042.0
2018-10-03 11:20:00,33.89,33.93,33.88,33.88,233598.0,30.8082,30.8446,30.7991,30.7991,233598.0
2018-10-03 11:25:00,33.88,33.98,33.86,33.97,342099.0,30.7991,30.89,30.7809,30.8809,342099.0
2018-10-03 11:30:00,33.97,34.03,33.94,33.97,447060.0,30.8809,30.9355,30.8537,30.8809,447060.0
2018-10-03 11:35:00,33.96,33.99,33.94,33.98,139636.0,30.8719,30.8991,30.8537,30.89,139636.0
2018-10-03 11:40:00,33.98,34.1,33.95,34.1,207777.0,30.89,30.9991,30.8628,30.9991,207777.0
2018-10-03 11:45:00,34.09,34.15,34.0,34.1,252803.0,30.99,31.0446,30.9082,30.9991,252803.0
2018-10-03 11:50:00,34.09,34.18,34.08,34.15,159166.0,30.99,31.0718,30.9809,31.0446,159166.0
2018-10-03 11:55:00,34.15,34.15,34.09,34.1,89503.0,31.0446,31.0446,30.99,30.9991,89503.0
2018-10-03 12:00:00,34.1,34.14,34.08,34.11,101569.0,30.9991,31.0355,30.9809,31.0082,101569.0
2018-10-03 12:05:00,34.11,34.15,34.1,34.13,84570.0,31.0082,31.0446,30.9991,31.0264,84570.0
2018-10-03 12:10:00,34.13,34.19,34.1,34.12,294039.0,31.0264,31.0809,30.9991,31.0173,294039.0
2018-10-03 12:15:00,34.12,34.21,34.11,34.16,271570.0,31.0173,31.0991,31.0082,31.0537,271570.0
2018-10-03 12:20:00,34.17,34.23,34.16,34.21,118271.0,31.0628,31.1173,31.0537,31.0991,118271.0
2018-10-03 12:25:00,34.21,34.29,34.2,34.27,284725.0,31.0991,31.1718,31.09,31.1537,284725.0
2018-10-03 12:30:00,34.27,34.36,34.27,34.34,133456.0,31.1537,31.2355,31.1537,31.2173,133456.0
2018-10-03 12:35:00,34.35,34.39,34.3,34.31,120887.0,31.2264,31.2628,31.1809,31.19,120887.0
2018-10-03 12:40:00,34.31,34.37,34.29,34.35,166819.0,31.19,31.2446,31.1718,31.2264,166819.0
2018-10-03 12:45:00,34.36,34.4,34.35,34.37,115160.0,31.2355,31.2718,31.2264,31.2446,115160.0
2018-10-03 12:50:00,34.37,34.39,34.31,34.31,66201.0,31.2446,31.2628,31.19,31.19,66201.0
2018-10-03 12:55:00,34.31,34.37,34.3,34.37,97607.0,31.19,31.2446,31.1809,31.2446,97607.0
2018-10-03 13:00:00,34.37,34.4,34.34,34.37,124603.0,31.2446,31.2718,31.2173,31.2446,124603.0
2018-10-03 13:05:00,34.37,34.37,34.31,34.35,146606.0,31.2446,31.2446,31.19,31.2264,146606.0
2018-10-03 13:10:00,34.35,34.39,34.32,34.37,187565.0,31.2264,31.2628,31.1991,31.2446,187565.0
2018-10-03 13:15:00,34.38,34.38,34.35,34.36,80453.0,31.2537,31.2537,31.2264,31.2355,80453.0
2018-10-03 13:20:00,34.35,34.36,34.28,34.29,177054.0,31.2264,31.2355,31.1628,31.1718,177054.0
2018-10-03 13:25:00,34.3,34.37,34.29,34.37,72546.0,31.1809,31.2446,31.1718,31.2446,72546.0
2018-10-03 13:30:00,34.37,34.43,34.35,34.41,136027.0,31.2446,31.2991,31.2264,31.2809,136027.0
2018-10-03 13:35:00,34.41,34.41,34.35,34.36,80688.0,31.2809,31.2809,31.2264,31.2355,80688.0
2018-10-03 13:40:00,34.35,34.36,34.32,34.33,62308.0,31.2264,31.2355,31.1991,31.2082,62308.0
2018-10-03 13:45:00,34.33,34.4,34.32,34.4,110736.0,31.2082,31.2718,31.1991,31.2718,110736.0
2018-10-03 13:50:00,34.39,34.41,34.36,34.38,62257.0,31.2628,31.2809,31.2355,31.2537,62257.0
2018-10-03 13:55:00,34.38,34.43,34.38,34.39,81706.0,31.2537,31.2991,31.2537,31.2628,81706.0
2018-10-03 14:00:00,34.38,34.4,34.36,34.39,92257.0,31.2537,31.2718,31.2355,31.2628,92257.0
2018-10-03 14:05:00,34.39,34.42,34.38,34.42,91601.0,31.2628,31.29,31.2537,31.29,91601.0
2018-10-03 14:10:00,34.41,34.42,34.34,34.36,146047.0,31.2809,31.29,31.2173,31.2355,146047.0
2018-10-03 14:15:00,34.37,34.37,34.31,34.34,133120.0,31.2446,31.2446,31.19,31.2173,133120.0
2018-10-03 14:20:00,34.34,34.37,34.32,34.35,76662.0,31.2173,31.2446,31.1991,31.2264,76662.0
2018-10-03 14:25:00,34.34,34.35,34.27,34.27,111580.0,31.2173,31.2264,31.1537,31.1537,111580.0
2018-10-03 14:30:00,34.28,34.29,34.21,34.22,122587.0,31.1628,31.1718,31.0991,31.1082,122587.0
2018-10-03 14:35:00,34.22,34.23,34.18,34.22,117336.0,31.1082,31.1173,31.0718,31.1082,117336.0
2018-10-03 14:40:00,34.21,34.22,34.12,34.15,151089.0,31.0991,31.1082,31.0173,31.0446,151089.0
2018-10-03 14:45:00,34.14,34.18,34.1,34.11,167169.0,31.0355,31.0718,30.9991,31.0082,167169.0
2018-10-03 14:50:00,34.11,34.12,34.06,34.06,131297.0,31.0082,31.0173,30.9628,30.9628,131297.0
2018-10-03 14:55:00,34.07,34.13,34.06,34.12,95984.0,30.9719,31.0264,30.9628,31.0173,95984.0
2018-10-03 15:00:00,34.11,34.17,34.11,34.12,257549.0,31.0082,31.0628,31.0082,31.0173,257549.0
2018-10-03 15:05:00,34.12,34.14,34.1,34.13,171642.0,31.0173,31.0355,30.9991,31.0264,171642.0
2018-10-03 15:10:00,34.13,34.15,34.09,34.09,173715.0,31.0264,31.0446,30.99,30.99,173715.0
2018-10-03 15:15:00,34.09,34.1,34.03,34.06,178798.0,30.99,30.9991,30.9355,30.9628,178798.0
2018-10-03 15:20:00,34.06,34.11,34.05,34.07,411923.0,30.9628,31.0082,30.9537,30.9719,411923.0
2018-10-03 15:25:00,34.07,34.07,34.01,34.04,156009.0,30.9719,30.9719,30.9173,30.9446,156009.0
2018-10-03 15:30:00,34.04,34.06,34.03,34.05,107219.0,30.9446,30.9628,30.9355,30.9537,107219.0
2018-10-03 15:35:00,34.05,34.08,34.04,34.05,190599.0,30.9537,30.9809,30.9446,30.9537,190599.0
2018-10-03 15:40:00,34.05,34.06,34.01,34.02,216858.0,30.9537,30.9628,30.9173,30.9264,216858.0
2018-10-03 15:45:00,34.02,34.08,34.01,34.02,505705.0,30.9264,30.9809,30.9173,30.9264,505705.0
2018-10-03 15:50:00,34.02,34.07,34.02,34.05,541808.0,30.9264,30.9719,30.9264,30.9537,541808.0
2018-10-03 15:55:00,34.05,34.06,33.98,34.01,1464383.0,30.9537,30.9628,30.89,30.9173,1464383.0
2018-10-04 09:30:00,34.11,34.25,33.95,34.2,392706.0,31.0082,31.1355,30.8628,31.09,392706.0
2018-10-04 09:35:00,34.21,34.44,34.15,34.43,286071.0,31.0991,31.3082,31.0446,31.2991,286071.0
2018-10-04 09:40:00,34.44,34.65,34.43,34.54,479142.0,31.3082,31.4991,31.2991,31.3991,479142.0
2018-10-04 09:45:00,34.54,34.58,34.47,34.55,644348.0,31.3991,31.4355,31.3355,31.4082,644348.0
2018-10-04 09:50:00,34.54,34.55,34.43,34.53,270415.0,31.3991,31.4082,31.2991,31.39,270415.0
2018-10-04 09:55:00,34.52,34.52,34.38,34.44,235790.0,31.3809,31.3809,31.2537,31.3082,235790.0
2018-10-04 10:00:00,34.44,34.45,34.37,34.38,166774.0,31.3082,31.3173,31.2446,31.2537,166774.0
2018-10-04 10:05:00,34.38,34.45,34.3,34.3,168403.0,31.2537,31.3173,31.1809,31.1809,168403.0
2018-10-04 10:10:00,34.3,34.33,34.28,34.3,266142.0,31.1809,31.2082,31.1628,31.1809,266142.0
2018-10-04 10:15:00,34.3,34.44,34.29,34.44,177341.0,31.1809,31.3082,31.1718,31.3082,177341.0
2018-10-04 10:20:00,34.43,34.47,34.37,34.39,188552.0,31.2991,31.3355,31.2446,31.2628,188552.0
2018-10-04 10:25:00,34.39,34.53,34.38,34.51,232074.0,31.2628,31.39,31.2537,31.3718,232074.0
2018-10-04 10:30:00,34.51,34.55,34.46,34.5,301191.0,31.3718,31.4082,31.3264,31.3627,301191.0
2018-10-04 10:35:00,34.49,34.57,34.48,34.51,259243.0,31.3537,31.4264,31.3446,31.3718,259243.0
2018-10-04 10:40:00,34.5,34.54,34.48,34.51,156490.0,31.3627,31.3991,31.3446,31.3718,156490.0
2018-10-04 10:45:00,34.51,34.6,34.5,34.59,114949.0,31.3718,31.4537,31.3627,31.4446,114949.0
2018-10-04 10:50:00,34.59,34.63,34.57,34.61,214118.0,31.4446,31.4809,31.4264,31.4627,214118.0
2018-10-04 10:55:00,34.61,34.61,34.56,34.59,235566.0,31.4627,31.4627,31.4173,31.4446,235566.0
2018-10-04 11:00:00,34.59,34.66,34.54,34.58,206627.0,31.4446,31.5082,31.3991,31.4355,206627.0
2018-10-04 11:05:00,34.59,34.59,34.49,34.51,180939.0,31.4446,31.4446,31.3537,31.3718,180939.0
2018-10-04 11:10:00,34.51,34.55,34.5,34.51,83756.0,31.3718,31.4082,31.3627,31.3718,83756.0
2018-10-04 11:15:00,34.52,34.58,34.5,34.57,72837.0,31.3809,31.4355,31.3627,31.4264,72837.0
2018-10-04 11:20:00,34.57,34.58,34.49,34.52,118694.0,31.4264,31.4355,31.3537,31.3809,118694.0
2018-10-04 11:25:00,34.52,34.53,34.49,34.5,119160.0,31.3809,31.39,31.3537,31.3627,119160.0
2018-10-04 11:30:00,34.51,34.55,34.49,34.52,100300.0,31.3718,31.4082,31.3537,31.3809,100300.0
2018-10-04 11:35:00,34.52,34.52,34.47,34.5,268204.0,31.3809,31.3809,31.3355,31.3627,268204.0
2018-10-04 11:40:00,34.49,34.51,34.49,34.5,255449.0,31.3537,31.3718,31.3537,31.3627,255449.0
2018-10-04 11:45:00,34.49,34.5,34.38,34.39,302648.0,31.3537,31.3627,31.2537,31.2628,302648.0
2018-10-04 11:50:00,34.4,34.43,34.37,34.41,193231.0,31.2718,31.2991,31.2446,31.2809,193231.0
2018-10-04 11:55:00,34.4,34.41,34.31,34.35,150938.0,31.2718,31.2809,31.19,31.2264,150938.0
2018-10-04 12:00:00,34.35,34.35,34.25,34.27,248749.0,31.2264,31.2264,31.1355,31.1537,248749.0
2018-10-04 12:05:00,34.26,34.31,34.23,34.27,205172.0,31.1446,31.19,31.1173,31.1537,205172.0
2018-10-04 12:10:00,34.26,34.32,34.23,34.25,186505.0,31.1446,31.1991,31.1173,31.1355,186505.0
2018-10-04 12:15:00,34.25,34.26,34.22,34.24,188184.0,31.1355,31.1446,31.1082,31.1264,188184.0
2018-10-04 12:20:00,34.23,34.27,34.22,34.26,240038.0,31.1173,31.1537,31.1082,31.1446,240038.0
2018-10-04 12:25:00,34.25,34.3,34.24,34.29,195107.0,31.1355,31.1809,31.1264,31.1718,195107.0
2018-10-04 12:30:00,34.28,34.35,34.27,34.34,203057.0,31.1628,31.2264,31.1537,31.2173,203057.0
2018-10-04 12:35:00,34.34,34.39,34.31,34.32,146771.0,31.2173,31.2628,31.19,31.1991,146771.0
2018-10-04 12:40:00,34.32,34.35,34.3,34.3,80215.0,31.1991,31.2264,31.1809,31.1809,80215.0
2018-10-04 12:45:00,34.3,34.33,34.27,34.29,65146.0,31.1809,31.2082,31.1537,31.1718,65146.0
2018-10-04 12:50:00,34.29,34.34,34.28,34.34,203979.0,31.1718,31.2173,31.1628,31.2173,203979.0
2018-10-04 12:55:00,34.33,34.35,34.3,34.32,80015.0,31.2082,31.2264,31.1809,31.1991,80015.0
2018-10-04 13:00:00,34.32,34.32,34.25,34.27,95175.0,31.1991,31.1991,31.1355,31.1537,95175.0
2018-10-04 13:05:00,34.27,34.33,34.25,34.26,114604.0,31.1537,31.2082,31.1355,31.1446,114604.0
2018-10-04 13:10:00,34.25,34.28,34.21,34.22,146552.0,31.1355,31.1628,31.0991,31.1082,146552.0
2018-10-04 13:15:00,34.22,34.23,34.18,34.2,116184.0,31.1082,31.1173,31.0718,31.09,116184.0
2018-10-04 13:20:00,34.21,34.25,34.19,34.25,174872.0,31.0991,31.1355,31.0809,31.1355,174872.0
2018-10-04 13:25:00,34.24,34.3,34.23,34.26,95624.0,31.1264,31.1809,31.1173,31.1446,95624.0
2018-10-04 13:30:00,34.26,34.26,34.17,34.19,140181.0,31.1446,31.1446,31.0628,31.0809,140181.0
2018-10-04 13:35:00,34.19,34.21,34.13,34.19,84293.0,31.0809,31.0991,31.0264,31.0809,84293.0
2018-10-04 13:40:00,34.2,34.29,34.19,34.29,165851.0,31.09,31.1718,31.0809,31.1718,165851.0
2018-10-04 13:45:00,34.3,34.3,34.21,34.23,143912.0,31.1809,31.1809,31.0991,31.1173,143912.0
2018-10-04 13:50:00,34.22,34.27,34.19,34.23,121358.0,31.1082,31.1537,31.0809,31.1173,121358.0
2018-10-04 13:55:00,34.23,34.23,34.19,34.23,134874.0,31.1173,31.1173,31.0809,31.1173,134874.0
2018-10-04 14:00:00,34.22,34.26,34.2,34.24,110153.0,31.1082,31.1446,31.09,31.1264,110153.0
2018-10-04 14:05:00,34.24,34.24,34.2,34.2,80299.0,31.1264,31.1264,31.09,31.09,80299.0
2018-10-04 14:10:00,34.21,34.22,34.16,34.16,92694.0,31.0991,31.1082,31.0537,31.0537,92694.0
2018-10-04 14:15:00,34.16,34.16,34.07,34.09,156174.0,31.0537,31.0537,30.9719,30.99,156174.0
2018-10-04 14:20:00,34.09,34.14,34.09,34.11,99748.0,30.99,31.0355,30.99,31.0082,99748.0
2018-10-04 14:25:00,34.11,34.15,34.1,34.14,143464.0,31.0082,31.0446,30.9991,31.0355,143464.0
2018-10-04 14:30:00,34.14,34.15,34.12,34.12,52169.0,31.0355,31.0446,31.0173,31.0173,52169.0
2018-10-04 14:35:00,34.13,34.22,34.11,34.2,208180.0,31.0264,31.1082,31.0082,31.09,208180.0
2018-10-04 14:40:00,34.2,34.2,34.17,34.18,165580.0,31.09,31.09,31.0628,31.0718,165580.0
2018-10-04 14:45:00,34.18,34.22,34.15,34.16,86724.0,31.0718,31.1082,31.0446,31.0537,86724.0
2018-10-04 14:50:00,34.16,34.24,34.16,34.23,95481.0,31.0537,31.1264,31.0537,31.1173,95481.0
2018-10-04 14:55:00,34.23,34.25,34.2,34.22,91656.0,31.1173,31.1355,31.09,31.1082,91656.0
2018-10-04 15:00:00,34.22,34.24,34.19,34.21,94584.0,31.1082,31.1264,31.0809,31.0991,94584.0
2018-10-04 15:05:00,34.21,34.24,34.2,34.24,135685.0,31.0991,31.1264,31.09,31.1264,135685.0
2018-10-04 15:10:00,34.24,34.31,34.21,34.29,148148.0,31.1264,31.19,31.0991,31.1718,148148.0
2018-10-04 15:15:00,34.29,34.31,34.25,34.27,77620.0,31.1718,31.19,31.1355,31.1537,77620.0
2018-10-04 15:20:00,34.27,34.27,34.22,34.24,148652.0,31.1537,31.1537,31.1082,31.1264,148652.0
2018-10-04 15:25:00,34.24,34.28,34.24,34.25,385583.0,31.1264,31.1628,31.1264,31.1355,385583.0
2018-10-04 15:30:00,34.25,34.27,34.23,34.26,220417.0,31.1355,31.1537,31.1173,31.1446,220417.0
2018-10-04 15:35:00,34.25,34.26,34.22,34.23,260251.0,31.1355,31.1446,31.1082,31.1173,260251.0
2018-10-04 15:40:00,34.23,34.28,34.23,34.27,578254.0,31.1173,31.1628,31.1173,31.1537,578254.0
2018-10-04 15:45:00,34.27,34.34,34.26,34.3,398961.0,31.1537,31.2173,31.1446,31.1809,398961.0
2018-10-04 15:50:00,34.31,34.35,34.3,34.33,308999.0,31.19,31.2264,31.1809,31.2082,308999.0
2018-10-04 15:55:00,34.33,34.34,34.24,34.26,861978.0,31.2082,31.2173,31.1264,31.1446,861978.0
2018-10-05 09:30:00,34.41,34.47,34.26,34.46,309265.0,31.2809,31.3355,31.1446,31.3264,309265.0
2018-10-05 09:35:00,34.46,34.51,34.26,34.33,166545.0,31.3264,31.3718,31.1446,31.2082,166545.0
2018-10-05 09:40:00,34.34,34.34,34.17,34.2,197010.0,31.2173,31.2173,31.0628,31.09,197010.0
2018-10-05 09:45:00,34.2,34.29,34.19,34.26,168489.0,31.09,31.1718,31.0809,31.1446,168489.0
2018-10-05 09:50:00,34.27,34.34,34.21,34.25,143331.0,31.1537,31.2173,31.0991,31.1355,143331.0
2018-10-05 09:55:00,34.26,34.32,34.21,34.21,123719.0,31.1446,31.1991,31.0991,31.0991,123719.0
2018-10-05 10:00:00,34.21,34.35,34.2,34.33,156253.0,31.0991,31.2264,31.09,31.2082,156253.0
2018-10-05 10:05:00,34.33,34.36,34.3,34.31,68469.0,31.2082,31.2355,31.1809,31.19,68469.0
2018-10-05 10:10:00,34.31,34.37,34.3,34.34,83644.0,31.19,31.2446,31.1809,31.2173,83644.0
2018-10-05 10:15:00,34.34,34.36,34.31,34.34,76528.0,31.2173,31.2355,31.19,31.2173,76528.0
2018-10-05 10:20:00,34.34,34.34,34.29,34.3,128439.0,31.2173,31.2173,31.1718,31.1809,128439.0
2018-10-05 10:25:00,34.3,34.38,34.3,34.35,77848.0,31.1809,31.2537,31.1809,31.2264,77848.0
2018-10-05 10:30:00,34.36,34.38,34.28,34.3,80545.0,31.2355,31.2537,31.1628,31.1809,80545.0
2018-10-05 10:35:00,34.31,34.32,34.21,34.23,80248.0,31.19,31.1991,31.0991,31.1173,80248.0
2018-10-05 10:40:00,34.22,34.28,34.21,34.25,105561.0,31.1082,31.1628,31.0991,31.1355,105561.0
2018-10-05 10:45:00,34.25,34.28,34.21,34.26,133160.0,31.1355,31.1628,31.0991,31.1446,133160.0
2018-10-05 10:50:00,34.26,34.33,34.26,34.3,135293.0,31.1446,31.2082,31.1446,31.1809,135293.0
2018-10-05 10:55:00,34.3,34.36,34.29,34.32,58502.0,31.1809,31.2355,31.1718,31.1991,58502.0
2018-10-05 11:00:00,34.32,34.35,34.24,34.25,69167.0,31.1991,31.2264,31.1264,31.1355,69167.0
2018-10-05 11:05:00,34.26,34.27,34.21,34.22,108383.0,31.1446,31.1537,31.0991,31.1082,108383.0
2018-10-05 11:10:00,34.22,34.27,34.2,34.24,120162.0,31.1082,31.1537,31.09,31.1264,120162.0
2018-10-05 11:15:00,34.25,34.26,34.2,34.22,118608.0,31.1355,31.1446,31.09,31.1082,118608.0
2018-10-05 11:20:00,34.22,34.25,34.21,34.24,68907.0,31.1082,31.1355,31.0991,31.1264,68907.0
2018-10-05 11:25:00,34.25,34.26,34.2,34.21,51674.0,31.1355,31.1446,31.09,31.0991,51674.0
2018-10-05 11:30:00,34.22,34.22,34.13,34.15,109576.0,31.1082,31.1082,31.0264,31.0446,109576.0
2018-10-05 11:35:00,34.15,34.23,34.14,34.2,110397.0,31.0446,31.1173,31.0355,31.09,110397.0
2018-10-05 11:40:00,34.2,34.21,34.15,34.2,125644.0,31.09,31.0991,31.0446,31.09,125644.0
2018-10-05 11:45:00,34.19,34.21,34.15,34.2,144415.0,31.0809,31.0991,31.0446,31.09,144415.0
2018-10-05 11:50:00,34.2,34.21,34.14,34.14,181490.0,31.09,31.0991,31.0355,31.0355,181490.0
2018-10-05 11:55:00,34.14,34.18,34.14,34.17,146246.0,31.0355,31.0718,31.0355,31.0628,146246.0
2018-10-05 12:00:00,34.16,34.17,34.09,34.1,140116.0,31.0537,31.0628,30.99,30.9991,140116.0
2018-10-05 12:05:00,34.1,34.11,34.06,34.09,80124.0,30.9991,31.0082,30.9628,30.99,80124.0
2018-10-05 12:10:00,34.08,34.11,34.07,34.11,155736.0,30.9809,31.0082,30.9719,31.0082,155736.0
2018-10-05 12:15:00,34.1,34.13,34.07,34.12,122694.0,30.9991,31.0264,30.9719,31.0173,122694.0
2018-10-05 12:20:00,34.12,34.15,34.1,34.14,100834.0,31.0173,31.0446,30.9991,31.0355,100834.0
2018-10-05 12:25:00,34.14,34.14,34.08,34.09,49384.0,31.0355,31.0355,30.9809,30.99,49384.0
2018-10-05 12:30:00,34.09,34.13,34.07,34.08,106905.0,30.99,31.0264,30.9719,30.9809,106905.0
2018-10-05 12:35:00,34.08,34.13,34.06,34.09,115798.0,30.9809,31.0264,30.9628,30.99,115798.0
2018-10-05 12:40:00,34.09,34.13,34.07,34.11,100109.0,30.99,31.0264,30.9719,31.0082,100109.0
2018-10-05 12:45:00,34.1,34.13,34.08,34.12,55343.0,30.9991,31.0264,30.9809,31.0173,55343.0
2018-10-05 12:50:00,34.13,34.17,34.11,34.16,64681.0,31.0264,31.0628,31.0082,31.0537,64681.0
2018-10-05 12:55:00,34.16,34.18,34.09,34.11,79848.0,31.0537,31.0718,30.99,31.0082,79848.0
2018-10-05 13:00:00,34.1,34.13,34.08,34.09,147159.0,30.9991,31.0264,30.9809,30.99,147159.0
2018-10-05 13:05:00,34.09,34.09,34.03,34.04,109853.0,30.99,30.99,30.9355,30.9446,109853.0
2018-10-05 13:10:00,34.03,34.04,33.98,34.02,119102.0,30.9355,30.9446,30.89,30.9264,119102.0
2018-10-05 13:15:00,34.01,34.04,33.98,34.0,80533.0,30.9173,30.9446,30.89,30.9082,80533.0
2018-10-05 13:20:00,33.99,34.02,33.98,34.0,101461.0,30.8991,30.9264,30.89,30.9082,101461.0
2018-10-05 13:25:00,34.0,34.03,33.98,34.02,129772.0,30.9082,30.9355,30.89,30.9264,129772.0
2018-10-05 13:30:00,34.02,34.04,34.0,34.0,40360.0,30.9264,30.9446,30.9082,30.9082,40360.0
2018-10-05 13:35:00,34.01,34.04,33.97,34.03,125909.0,30.9173,30.9446,30.8809,30.9355,125909.0
2018-10-05 13:40:00,34.02,34.13,34.02,34.12,70924.0,30.9264,31.0264,30.9264,31.0173,70924.0
2018-10-05 13:45:00,34.11,34.13,34.08,34.13,61631.0,31.0082,31.0264,30.9809,31.0264,61631.0
2018-10-05 13:50:00,34.13,34.15,34.1,34.12,76065.0,31.0264,31.0446,30.9991,31.0173,76065.0
2018-10-05 13:55:00,34.12,34.13,34.05,34.05,66281.0,31.0173,31.0264,30.9537,30.9537,66281.0
2018-10-05 14:00:00,34.05,34.06,34.01,34.04,59590.0,30.9537,30.9628,30.9173,30.9446,59590.0
2018-10-05 14:05:00,34.03,34.04,33.97,33.98,74917.0,30.9355,30.9446,30.8809,30.89,74917.0
2018-10-05 14:10:00,33.98,34.03,33.97,34.0,95848.0,30.89,30.9355,30.8809,30.9082,95848.0
2018-10-05 14:15:00,34.0,34.05,33.97,34.05,83684.0,30.9082,30.9537,30.8809,30.9537,83684.0
2018-10-05 14:20:00,34.05,34.06,34.01,34.05,239888.0,30.9537,30.9628,30.9173,30.9537,239888.0
2018-10-05 14:25:00,34.05,34.08,34.02,34.06,105423.0,30.9537,30.9809,30.9264,30.9628,105423.0
2018-10-05 14:30:00,34.07,34.14,34.07,34.11,66796.0,30.9719,31.0355,30.9719,31.0082,66796.0
2018-10-05 14:35:00,34.11,34.13,34.08,34.1,58648.0,31.0082,31.0264,30.9809,30.9991,58648.0
2018-10-05 14:40:00,34.09,34.13,34.07,34.09,63884.0,30.99,31.0264,30.9719,30.99,63884.0
2018-10-05 14:45:00,34.1,34.1,34.05,34.08,88167.0,30.9991,30.9991,30.9537,30.9809,88167.0
2018-10-05 14:50:00,34.08,34.13,34.07,34.12,50426.0,30.9809,31.0264,30.9719,31.0173,50426.0
2018-10-05 14:55:00,34.13,34.15,34.1,34.11,74241.0,31.0264,31.0446,30.9991,31.0082,74241.0
2018-10-05 15:00:00,34.11,34.13,34.09,34.11,80779.0,31.0082,31.0264,30.99,31.0082,80779.0
2018-10-05 15:05:00,34.12,34.19,34.1,34.16,108618.0,31.0173,31.0809,30.9991,31.0537,108618.0
2018-10-05 15:10:00,34.16,34.19,34.15,34.18,56502.0,31.0537,31.0809,31.0446,31.0718,56502.0
2018-10-05 15:15:00,34.17,34.19,34.16,34.17,83006.0,31.0628,31.0809,31.0537,31.0628,83006.0
2018-10-05 15:20:00,34.16,34.17,34.12,34.14,152187.0,31.0537,31.0628,31.0173,31.0355,152187.0
2018-10-05 15:25:00,34.15,34.15,34.09,34.12,80510.0,31.0446,31.0446,30.99,31.0173,80510.0
2018-10-05 15:30:00,34.12,34.13,34.09,34.09,100179.0,31.0173,31.0264,30.99,30.99,100179.0
2018-10-05 15:35:00,34.09,34.11,34.07,34.07,191798.0,30.99,31.0082,30.9719,30.9719,191798.0
2018-10-05 15:40:00,34.07,34.11,34.05,34.11,213937.0,30.9719,31.0082,30.9537,31.0082,213937.0
2018-10-05 15:45:00,34.11,34.15,34.1,34.13,241743.0,31.0082,31.0446,30.9991,31.0264,241743.0
2018-10-05 15:50:00,34.12,34.16,34.1,34.16,192793.0,31.0173,31.0537,30.9991,31.0537,192793.0
2018-10-05 15:55:00,34.16,34.18,34.1,34.12,501392.0,31.0537,31.0718,30.9991,31.0173,501392.0
2018-10-08 09:30:00,33.82,34.02,33.8,33.95,291295.0,30.7446,30.9264,30.7264,30.8628,291295.0
2018-10-08 09:35:00,33.96,34.05,33.86,33.91,185320.0,30.8719,30.9537,30.7809,30.8264,185320.0
2018-10-08 09:40:00,33.91,33.95,33.75,33.86,142803.0,30.8264,30.8628,30.6809,30.7809,142803.0
2018-10-08 09:45:00,33.86,34.02,33.86,34.0,136176.0,30.7809,30.9264,30.7809,30.9082,136176.0
2018-10-08 09:50:00,34.0,34.14,34.0,34.12,85429.0,30.9082,31.0355,30.9082,31.0173,85429.0
2018-10-08 09:55:00,34.11,34.14,34.07,34.09,75997.0,31.0082,31.0355,30.9719,30.99,75997.0
2018-10-08 10:00:00,34.1,34.23,34.08,34.19,156686.0,30.9991,31.1173,30.9809,31.0809,156686.0
2018-10-08 10:05:00,34.19,34.2,34.08,34.12,195088.0,31.0809,31.09,30.9809,31.0173,195088.0
2018-10-08 10:10:00,34.12,34.12,34.06,34.07,98398.0,31.0173,31.0173,30.9628,30.9719,98398.0
2018-10-08 10:15:00,34.06,34.07,34.01,34.02,77872.0,30.9628,30.9719,30.9173,30.9264,77872.0
2018-10-08 10:20:00,34.02,34.07,34.02,34.07,42192.0,30.9264,30.9719,30.9264,30.9719,42192.0
2018-10-08 10:25:00,34.07,34.08,34.01,34.04,47338.0,30.9719,30.9809,30.9173,30.9446,47338.0
2018-10-08 10:30:00,34.03,34.05,34.01,34.02,69769.0,30.9355,30.9537,30.9173,30.9264,69769.0
2018-10-08 10:35:00,34.02,34.04,33.98,34.04,51803.0,30.9264,30.9446,30.89,30.9446,51803.0
2018-10-08 10:40:00,34.04,34.04,33.99,34.01,52640.0,30.9446,30.9446,30.8991,30.9173,52640.0
2018-10-08 10:45:00,34.01,34.04,33.99,34.04,68126.0,30.9173,30.9446,30.8991,30.9446,68126.0
2018-10-08 10:50:00,34.04,34.07,34.02,34.05,61475.0,30.9446,30.9719,30.9264,30.9537,61475.0
2018-10-08 10:55:00,34.05,34.06,33.98,33.99,46023.0,30.9537,30.9628,30.89,30.8991,46023.0
2018-10-08 11:00:00,33.98,34.0,33.95,33.99,69249.0,30.89,30.9082,30.8628,30.8991,69249.0
2018-10-08 11:05:00,33.99,34.01,33.96,33.98,67697.0,30.8991,30.9173,30.8719,30.89,67697.0
2018-10-08 11:10:00,33.99,34.0,33.94,33.99,74702.0,30.8991,30.9082,30.8537,30.8991,74702.0
2018-10-08 11:15:00,34.0,34.03,33.97,34.02,142096.0,30.9082,30.9355,30.8809,30.9264,142096.0
2018-10-08 11:20:00,34.02,34.08,34.01,34.05,84926.0,30.9264,30.9809,30.9173,30.9537,84926.0
2018-10-08 11:25:00,34.05,34.09,34.02,34.06,73581.0,30.9537,30.99,30.9264,30.9628,73581.0
2018-10-08 11:30:00,34.06,34.11,34.02,34.08,105576.0,30.9628,31.0082,30.9264,30.9809,105576.0
2018-10-08 11:35:00,34.08,34.08,34.0,34.05,125937.0,30.9809,30.9809,30.9082,30.9537,125937.0
2018-10-08 11:40:00,34.05,34.14,34.05,34.08,117177.0,30.9537,31.0355,30.9537,30.9809,117177.0
2018-10-08 11:45:00,34.07,34.08,33.98,34.01,106171.0,30.9719,30.9809,30.89,30.9173,106171.0
2018-10-08 11:50:00,34.01,34.04,33.98,34.04,74818.0,30.9173,30.9446,30.89,30.9446,74818.0
2018-10-08 11:55:00,34.03,34.03,33.95,33.98,79410.0,30.9355,30.9355,30.8628,30.89,79410.0
2018-10-08 12:00:00,33.98,34.01,33.96,33.97,59194.0,30.89,30.9173,30.8719,30.8809,59194.0
2018-10-08 12:05:00,33.97,34.03,33.95,34.01,101881.0,30.8809,30.9355,30.8628,30.9173,101881.0
2018-10-08 12:10:00,34.01,34.09,34.0,34.08,51933.0,30.9173,30.99,30.9082,30.9809,51933.0
2018-10-08 12:15:00,34.09,34.13,34.07,34.11,42633.0,30.99,31.0264,30.9719,31.0082,42633.0
2018-10-08 12:20:00,34.12,34.19,34.1,34.19,84477.0,31.0173,31.0809,30.9991,31.0809,84477.0
2018-10-08 12:25:00,34.19,34.19,34.11,34.12,61175.0,31.0809,31.0809,31.0082,31.0173,61175.0
2018-10-08 12:30:00,34.12,34.13,34.08,34.11,72575.0,31.0173,31.0264,30.9809,31.0082,72575.0
2018-10-08 12:35:00,34.1,34.15,34.1,34.14,42574.0,30.9991,31.0446,30.9991,31.0355,42574.0
2018-10-08 12:40:00,34.14,34.15,34.11,34.12,43023.0,31.0355,31.0446,31.0082,31.0173,43023.0
2018-10-08 12:45:00,34.13,34.17,34.12,34.16,48282.0,31.0264,31.0628,31.0173,31.0537,48282.0
2018-10-08 12:50:00,34.16,34.2,34.16,34.19,38057.0,31.0537,31.09,31.0537,31.0809,38057.0
2018-10-08 12:55:00,34.19,34.2,34.12,34.13,78377.0,31.0809,31.09,31.0173,31.0264,78377.0
2018-10-08 13:00:00,34.13,34.18,34.11,34.18,60448.0,31.0264,31.0718,31.0082,31.0718,60448.0
2018-10-08 13:05:00,34.18,34.23,34.15,34.21,46323.0,31.0718,31.1173,31.0446,31.0991,46323.0
2018-10-08 13:10:00,34.21,34.21,34.17,34.17,55499.0,31.0991,31.0991,31.0628,31.0628,55499.0
2018-10-08 13:15:00,34.18,34.19,34.12,34.14,52876.0,31.0718,31.0809,31.0173,31.0355,52876.0
2018-10-08 13:20:00,34.14,34.15,34.1,34.13,28953.0,31.0355,31.0446,30.9991,31.0264,28953.0
2018-10-08 13:25:00,34.13,34.18,34.1,34.13,102958.0,31.0264,31.0718,30.9991,31.0264,102958.0
2018-10-08 13:30:00,34.14,34.18,34.12,34.18,86387.0,31.0355,31.0718,31.0173,31.0718,86387.0
2018-10-08 13:35:00,34.18,34.18,34.11,34.11,59915.0,31.0718,31.0718,31.0082,31.0082,59915.0
2018-10-08 13:40:00,34.11,34.12,34.08,34.1,76079.0,31.0082,31.0173,30.9809,30.9991,76079.0
2018-10-08 13:45:00,34.09,34.12,34.08,34.09,32828.0,30.99,31.0173,30.9809,30.99,32828.0
2018-10-08 13:50:00,34.09,34.12,34.08,34.12,43146.0,30.99,31.0173,30.9809,31.0173,43146.0
2018-10-08 13:55:00,34.12,34.14,34.1,34.14,31234.0,31.0173,31.0355,30.9991,31.0355,31234.0
2018-10-08 14:00:00,34.13,34.21,34.12,34.19,134412.0,31.0264,31.0991,31.0173,31.0809,134412.0
2018-10-08 14:05:00,34.18,34.24,34.18,34.23,93626.0,31.0718,31.1264,31.0718,31.1173,93626.0
2018-10-08 14:10:00,34.23,34.24,34.17,34.18,47782.0,31.1173,31.1264,31.0628,31.0718,47782.0
2018-10-08 14:15:00,34.18,34.2,34.15,34.16,41456.0,31.0718,31.09,31.0446,31.0537,41456.0
2018-10-08 14:20:00,34.16,34.18,34.1,34.12,82717.0,31.0537,31.0718,30.9991,31.0173,82717.0
2018-10-08 14:25:00,34.12,34.16,34.12,34.15,57482.0,31.0173,31.0537,31.0173,31.0446,57482.0
2018-10-08 14:30:00,34.15,34.2,34.13,34.13,73335.0,31.0446,31.09,31.0264,31.0264,73335.0
2018-10-08 14:35:00,34.14,34.15,34.1,34.13,60971.0,31.0355,31.0446,30.9991,31.0264,60971.0
2018-10-08 14:40:00,34.14,34.14,34.1,34.12,57957.0,31.0355,31.0355,30.9991,31.0173,57957.0
2018-10-08 14:45:00,34.12,34.13,34.08,34.1,61138.0,31.0173,31.0264,30.9809,30.9991,61138.0
2018-10-08 14:50:00,34.11,34.12,34.09,34.09,41422.0,31.0082,31.0173,30.99,30.99,41422.0
2018-10-08 14:55:00,34.09,34.13,34.09,34.11,50901.0,30.99,31.0264,30.99,31.0082,50901.0
2018-10-08 15:00:00,34.11,34.18,34.11,34.18,79949.0,31.0082,31.0718,31.0082,31.0718,79949.0
2018-10-08 15:05:00,34.17,34.18,34.13,34.15,45505.0,31.0628,31.0718,31.0264,31.0446,45505.0
2018-10-08 15:10:00,34.15,34.18,34.15,34.16,71380.0,31.0446,31.0718,31.0446,31.0537,71380.0
2018-10-08 15:15:00,34.16,34.18,34.15,34.18,42135.0,31.0537,31.0718,31.0446,31.0718,42135.0
2018-10-08 15:20:00,34.17,34.19,34.16,34.18,50856.0,31.0628,31.0809,31.0537,31.0718,50856.0
2018-10-08 15:25:00,34.17,34.21,34.17,34.18,74560.0,31.0628,31.0991,31.0628,31.0718,74560.0
2018-10-08 15:30:00,34.19,34.22,34.18,34.2,116172.0,31.0809,31.1082,31.0718,31.09,116172.0
2018-10-08 15:35:00,34.19,34.24,34.17,34.23,90327.0,31.0809,31.1264,31.0628,31.1173,90327.0
2018-10-08 15:40:00,34.24,34.25,34.23,34.23,72940.0,31.1264,31.1355,31.1173,31.1173,72940.0
2018-10-08 15:45:00,34.23,34.25,34.21,34.24,118459.0,31.1173,31.1355,31.0991,31.1264,118459.0
2018-10-08 15:50:00,34.25,34.25,34.23,34.25,108550.0,31.1355,31.1355,31.1173,31.1355,108550.0
2018-10-08 15:55:00,34.25,34.27,34.23,34.26,332762.0,31.1355,31.1537,31.1173,31.1446,332762.0
2018-10-09 09:30:00,34.0,34.0,33.69,33.72,400545.0,30.9082,30.9082,30.6264,30.6537,400545.0
2018-10-09 09:35:00,33.71,33.73,33.39,33.45,505872.0,30.6446,30.6628,30.3537,30.4082,505872.0
2018-10-09 09:40:00,33.45,33.46,33.23,33.23,307472.0,30.4082,30.4173,30.2082,30.2082,307472.0
2018-10-09 09:45:00,33.23,33.27,33.17,33.19,307581.0,30.2082,30.2446,30.1537,30.1719,307581.0
2018-10-09 09:50:00,33.19,33.26,33.12,33.25,260924.0,30.1719,30.2355,30.1082,30.2264,260924.0
2018-10-09 09:55:00,33.25,33.26,33.13,33.2,272906.0,30.2264,30.2355,30.1173,30.181,272906.0
2018-10-09 10:00:00,33.21,33.23,33.13,33.17,244446.0,30.1901,30.2082,30.1173,30.1537,244446.0
2018-10-09 10:05:00,33.18,33.22,33.16,33.19,110902.0,30.1628,30.1991,30.1446,30.1719,110902.0
2018-10-09 10:10:00,33.19,33.21,33.14,33.14,258661.0,30.1719,30.1901,30.1264,30.1264,258661.0
2018-10-09 10:15:00,33.15,33.18,33.11,33.14,254803.0,30.1355,30.1628,30.0991,30.1264,254803.0
2018-10-09 10:20:00,33.12,33.15,33.09,33.14,123777.0,30.1082,30.1355,30.081,30.1264,123777.0
2018-10-09 10:25:00,33.14,33.24,33.13,33.18,244289.0,30.1264,30.2173,30.1173,30.1628,244289.0
2018-10-09 10:30:00,33.18,33.22,33.17,33.18,133736.0,30.1628,30.1991,30.1537,30.1628,133736.0
2018-10-09 10:35:00,33.18,33.18,33.11,33.13,121754.0,30.1628,30.1628,30.0991,30.1173,121754.0
2018-10-09 10:40:00,33.12,33.15,33.06,33.07,188987.0,30.1082,30.1355,30.0537,30.0628,188987.0
2018-10-09 10:45:00,33.07,33.1,33.01,33.01,143674.0,30.0628,30.0901,30.0082,30.0082,143674.0
2018-10-09 10:50:00,33.02,33.04,32.94,32.95,348109.0,30.0173,30.0355,29.9446,29.9537,348109.0
2018-10-09 10:55:00,32.95,33.02,32.89,32.9,239809.0,29.9537,30.0173,29.8992,29.9082,239809.0
2018-10-09 11:00:00,32.92,32.93,32.87,32.89,204932.0,29.9264,29.9355,29.881,29.8992,204932.0
2018-10-09 11:05:00,32.89,32.91,32.81,32.81,215815.0,29.8992,29.9173,29.8264,29.8264,215815.0
2018-10-09 11:10:00,32.82,32.89,32.81,32.88,204459.0,29.8355,29.8992,29.8264,29.8901,204459.0
2018-10-09 11:15:00,32.88,32.99,32.87,32.94,188402.0,29.8901,29.9901,29.881,29.9446,188402.0
2018-10-09 11:20:00,32.95,32.98,32.85,32.86,170226.0,29.9537,29.981,29.8628,29.8719,170226.0
2018-10-09 11:25:00,32.86,32.88,32.82,32.83,192368.0,29.8719,29.8901,29.8355,29.8446,192368.0
2018-10-09 11:30:00,32.83,32.88,32.82,32.84,159657.0,29.8446,29.8901,29.8355,29.8537,159657.0
2018-10-09 11:35:00,32.83,32.9,32.81,32.88,170004.0,29.8446,29.9082,29.8264,29.8901,170004.0
2018-10-09 11:40:00,32.87,32.93,32.85,32.92,238023.0,29.881,29.9355,29.8628,29.9264,238023.0
2018-10-09 11:45:00,32.92,32.94,32.86,32.89,80502.0,29.9264,29.9446,29.8719,29.8992,80502.0
2018-10-09 11:50:00,32.89,33.01,32.88,32.99,174362.0,29.8992,30.0082,29.8901,29.9901,174362.0
2018-10-09 11:55:00,33.0,33.0,32.92,32.96,196329.0,29.9992,29.9992,29.9264,29.9628,196329.0
2018-10-09 12:00:00,32.96,33.02,32.94,33.0,205951.0,29.9628,30.0173,29.9446,29.9992,205951.0
2018-10-09 12:05:00,33.01,33.03,32.96,32.97,104744.0,30.0082,30.0264,29.9628,29.9719,104744.0
2018-10-09 12:10:00,32.98,32.98,32.89,32.89,76630.0,29.981,29.981,29.8992,29.8992,76630.0
2018-10-09 12:15:00,32.89,32.9,32.85,32.89,86060.0,29.8992,29.9082,29.8628,29.8992,86060.0
2018-10-09 12:20:00,32.88,32.91,32.85,32.87,87611.0,29.8901,29.9173,29.8628,29.881,87611.0
2018-10-09 12:25:00,32.86,32.94,32.86,32.93,76347.0,29.8719,29.9446,29.8719,29.9355,76347.0
2018-10-09 12:30:00,32.93,32.96,32.92,32.95,81976.0,29.9355,29.9628,29.9264,29.9537,81976.0
2018-10-09 12:35:00,32.95,32.97,32.94,32.97,112101.0,29.9537,29.9719,29.9446,29.9719,112101.0
2018-10-09 12:40:00,32.97,32.97,32.88,32.89,102594.0,29.9719,29.9719,29.8901,29.8992,102594.0
2018-10-09 12:45:00,32.89,32.93,32.84,32.93,166837.0,29.8992,29.9355,29.8537,29.9355,166837.0
2018-10-09 12:50:00,32.93,32.96,32.91,32.94,167928.0,29.9355,29.9628,29.9173,29.9446,167928.0
2018-10-09 12:55:00,32.95,32.97,32.92,32.96,80143.0,29.9537,29.9719,29.9264,29.9628,80143.0
2018-10-09 13:00:00,32.96,33.0,32.95,32.99,143733.0,29.9628,29.9992,29.9537,29.9901,143733.0
2018-10-09 13:05:00,32.98,33.1,32.98,33.09,397450.0,29.981,30.0901,29.981,30.081,397450.0
2018-10-09 13:10:00,33.09,33.09,33.03,33.03,104335.0,30.081,30.081,30.0264,30.0264,104335.0
2018-10-09 13:15:00,33.02,33.03,32.98,32.99,101035.0,30.0173,30.0264,29.981,29.9901,101035.0
2018-10-09 13:20:00,32.98,33.06,32.97,33.05,87583.0,29.981,30.0537,29.9719,30.0446,87583.0
2018-10-09 13:25:00,33.05,33.09,33.01,33.02,106466.0,30.0446,30.081,30.0082,30.0173,106466.0
2018-10-09 13:30:00,33.02,33.02,32.97,32.98,189275.0,30.0173,30.0173,29.9719,29.981,189275.0
2018-10-09 13:35:00,32.97,32.98,32.89,32.9,263114.0,29.9719,29.981,29.8992,29.9082,263114.0
2018-10-09 13:40:00,32.9,32.95,32.88,32.93,415970.0,29.9082,29.9537,29.8901,29.9355,415970.0
2018-10-09 13:45:00,32.92,32.92,32.87,32.88,65179.0,29.9264,29.9264,29.881,29.8901,65179.0
2018-10-09 13:50:00,32.88,32.9,32.84,32.86,89781.0,29.8901,29.9082,29.8537,29.8719,89781.0
2018-10-09 13:55:00,32.86,32.92,32.85,32.86,111545.0,29.8719,29.9264,29.8628,29.8719,111545.0
2018-10-09 14:00:00,32.85,32.86,32.8,32.81,97839.0,29.8628,29.8719,29.8173,29.8264,97839.0
2018-10-09 14:05:00,32.81,32.85,32.8,32.84,114364.0,29.8264,29.8628,29.8173,29.8537,114364.0
2018-10-09 14:10:00,32.84,32.88,32.82,32.86,87734.0,29.8537,29.8901,29.8355,29.8719,87734.0
2018-10-09 14:15:00,32.86,32.87,32.8,32.8,111170.0,29.8719,29.881,29.8173,29.8173,111170.0
2018-10-09 14:20:00,32.81,32.81,32.76,32.78,173433.0,29.8264,29.8264,29.781,29.7992,173433.0
2018-10-09 14:25:00,32.78,32.79,32.7,32.72,257670.0,29.7992,29.8082,29.7264,29.7446,257670.0
2018-10-09 14:30:00,32.72,32.81,32.69,32.8,326654.0,29.7446,29.8264,29.7173,29.8173,326654.0
2018-10-09 14:35:00,32.8,32.81,32.73,32.75,197927.0,29.8173,29.8264,29.7537,29.7719,197927.0
2018-10-09 14:40:00,32.75,32.75,32.69,32.7,113146.0,29.7719,29.7719,29.7173,29.7264,113146.0
2018-10-09 14:45:00,32.7,32.71,32.68,32.7,106099.0,29.7264,29.7355,29.7083,29.7264,106099.0
2018-10-09 14:50:00,32.7,32.73,32.68,32.68,135006.0,29.7264,29.7537,29.7083,29.7083,135006.0
2018-10-09 14:55:00,32.68,32.69,32.64,32.65,149127.0,29.7083,29.7173,29.6719,29.681,149127.0
2018-10-09 15:00:00,32.64,32.67,32.62,32.63,148957.0,29.6719,29.6992,29.6537,29.6628,148957.0
2018-10-09 15:05:00,32.63,32.7,32.63,32.7,157739.0,29.6628,29.7264,29.6628,29.7264,157739.0
2018-10-09 15:10:00,32.71,32.71,32.67,32.68,100251.0,29.7355,29.7355,29.6992,29.7083,100251.0
2018-10-09 15:15:00,32.68,32.68,32.66,32.66,149735.0,29.7083,29.7083,29.6901,29.6901,149735.0
2018-10-09 15:20:00,32.66,32.67,32.59,32.61,220251.0,29.6901,29.6992,29.6264,29.6446,220251.0
2018-10-09 15:25:00,32.61,32.65,32.6,32.65,116814.0,29.6446,29.681,29.6355,29.681,116814.0
2018-10-09 15:30:00,32.64,32.71,32.64,32.71,208660.0,29.6719,29.7355,29.6719,29.7355,208660.0
2018-10-09 15:35:00,32.7,32.75,32.7,32.74,282567.0,29.7264,29.7719,29.7264,29.7628,282567.0
2018-10-09 15:40:00,32.73,32.74,32.7,32.72,172662.0,29.7537,29.7628,29.7264,29.7446,172662.0
2018-10-09 15:45:00,32.72,32.75,32.71,32.72,462596.0,29.7446,29.7719,29.7355,29.7446,462596.0
2018-10-09 15:50:00,32.72,32.72,32.68,32.7,335589.0,29.7446,29.7446,29.7083,29.7264,335589.0
2018-10-09 15:55:00,32.71,32.72,32.66,32.66,642033.0,29.7355,29.7446,29.6901,29.6901,642033.0
2018-10-10 09:30:00,32.6,32.64,32.38,32.55,515348.0,29.6355,29.6719,29.4355,29.5901,515348.0
2018-10-10 09:35:00,32.54,32.65,32.44,32.56,327498.0,29.581,29.681,29.4901,29.5992,327498.0
2018-10-10 09:40:00,32.57,32.63,32.36,32.48,215595.0,29.6083,29.6628,29.4173,29.5264,215595.0
2018-10-10 09:45:00,32.48,32.52,32.41,32.46,151705.0,29.5264,29.5628,29.4628,29.5083,151705.0
2018-10-10 09:50:00,32.46,32.57,32.44,32.47,222220.0,29.5083,29.6083,29.4901,29.5173,222220.0
2018-10-10 09:55:00,32.47,32.48,32.12,32.23,521681.0,29.5173,29.5264,29.1992,29.2992,521681.0
2018-10-10 10:00:00,32.23,32.44,32.21,32.36,341430.0,29.2992,29.4901,29.281,29.4173,341430.0
2018-10-10 10:05:00,32.37,32.4,32.3,32.4,226839.0,29.4264,29.4537,29.3628,29.4537,226839.0
2018-10-10 10:10:00,32.39,32.4,32.28,32.3,189556.0,29.4446,29.4537,29.3446,29.3628,189556.0
2018-10-10 10:15:00,32.3,32.34,32.25,32.31,257022.0,29.3628,29.3992,29.3174,29.3719,257022.0
2018-10-10 10:20:00,32.32,32.4,32.3,32.31,143611.0,29.381,29.4537,29.3628,29.3719,143611.0
2018-10-10 10:25:00,32.3,32.4,32.3,32.33,131813.0,29.3628,29.4537,29.3628,29.3901,131813.0
2018-10-10 10:30:00,32.33,32.44,32.3,32.34,191457.0,29.3901,29.4901,29.3628,29.3992,191457.0
2018-10-10 10:35:00,32.33,32.42,32.33,32.37,107052.0,29.3901,29.4719,29.3901,29.4264,107052.0
2018-10-10 10:40:00,32.37,32.44,32.31,32.38,154372.0,29.4264,29.4901,29.3719,29.4355,154372.0
2018-10-10 10:45:00,32.38,32.42,32.33,32.42,135584.0,29.4355,29.4719,29.3901,29.4719,135584.0
2018-10-10 10:50:00,32.42,32.48,32.37,32.38,131684.0,29.4719,29.5264,29.4264,29.4355,131684.0
2018-10-10 10:55:00,32.38,32.4,32.34,32.38,132315.0,29.4355,29.4537,29.3992,29.4355,132315.0
2018-10-10 11:00:00,32.37,32.45,32.35,32.42,125646.0,29.4264,29.4992,29.4083,29.4719,125646.0
2018-10-10 11:05:00,32.43,32.48,32.38,32.44,115977.0,29.481,29.5264,29.4355,29.4901,115977.0
2018-10-10 11:10:00,32.44,32.48,32.39,32.48,106222.0,29.4901,29.5264,29.4446,29.5264,106222.0
2018-10-10 11:15:00,32.48,32.48,32.37,32.44,110017.0,29.5264,29.5264,29.4264,29.4901,110017.0
2018-10-10 11:20:00,32.44,32.5,32.4,32.48,168634.0,29.4901,29.5446,29.4537,29.5264,168634.0
2018-10-10 11:25:00,32.48,32.67,32.47,32.57,244551.0,29.5264,29.6992,29.5173,29.6083,244551.0
2018-10-10 11:30:00,32.57,32.57,32.39,32.42,170894.0,29.6083,29.6083,29.4446,29.4719,170894.0
2018-10-10 11:35:00,32.42,32.47,32.39,32.41,167247.0,29.4719,29.5173,29.4446,29.4628,167247.0
2018-10-10 11:40:00,32.41,32.57,32.41,32.56,135815.0,29.4628,29.6083,29.4628,29.5992,135815.0
2018-10-10 11:45:00,32.56,32.68,32.53,32.68,194695.0,29.5992,29.7083,29.5719,29.7083,194695.0
2018-10-10 11:50:00,32.67,32.78,32.67,32.73,145029.0,29.6992,29.7992,29.6992,29.7537,145029.0
2018-10-10 11:55:00,32.73,32.81,32.66,32.72,183856.0,29.7537,29.8264,29.6901,29.7446,183856.0
2018-10-10 12:00:00,32.72,32.85,32.71,32.83,167181.0,29.7446,29.8628,29.7355,29.8446,167181.0
2018-10-10 12:05:00,32.83,32.84,32.74,32.84,121861.0,29.8446,29.8537,29.7628,29.8537,121861.0
2018-10-10 12:10:00,32.84,32.86,32.79,32.81,202848.0,29.8537,29.8719,29.8082,29.8264,202848.0
2018-10-10 12:15:00,32.8,32.85,32.76,32.84,116853.0,29.8173,29.8628,29.781,29.8537,116853.0
2018-10-10 12:20:00,32.85,32.86,32.76,32.78,145166.0,29.8628,29.8719,29.781,29.7992,145166.0
2018-10-10 12:25:00,32.77,32.78,32.72,32.76,107499.0,29.7901,29.7992,29.7446,29.781,107499.0
2018-10-10 12:30:00,32.75,32.83,32.75,32.83,117201.0,29.7719,29.8446,29.7719,29.8446,117201.0
2018-10-10 12:35:00,32.83,32.87,32.79,32.84,113114.0,29.8446,29.881,29.8082,29.8537,113114.0
2018-10-10 12:40:00,32.84,32.87,32.77,32.82,107052.0,29.8537,29.881,29.7901,29.8355,107052.0
2018-10-10 12:45:00,32.83,32.88,32.81,32.88,90261.0,29.8446,29.8901,29.8264,29.8901,90261.0
2018-10-10 12:50:00,32.88,32.96,32.87,32.91,142186.0,29.8901,29.9628,29.881,29.9173,142186.0
2018-10-10 12:55:00,32.91,32.93,32.82,32.83,104552.0,29.9173,29.9355,29.8355,29.8446,104552.0
2018-10-10 13:00:00,32.83,32.88,32.79,32.8,99566.0,29.8446,29.8901,29.8082,29.8173,99566.0
2018-10-10 13:05:00,32.8,32.88,32.8,32.84,92866.0,29.8173,29.8901,29.8173,29.8537,92866.0
2018-10-10 13:10:00,32.84,32.91,32.82,32.87,113321.0,29.8537,29.9173,29.8355,29.881,113321.0
2018-10-10 13:15:00,32.88,32.96,32.84,32.95,134661.0,29.8901,29.9628,29.8537,29.9537,134661.0
2018-10-10 13:20:00,32.95,32.96,32.91,32.93,64470.0,29.9537,29.9628,29.9173,29.9355,64470.0
2018-10-10 13:25:00,32.94,32.94,32.87,32.88,81722.0,29.9446,29.9446,29.881,29.8901,81722.0
2018-10-10 13:30:00,32.87,32.9,32.81,32.89,76287.0,29.881,29.9082,29.8264,29.8992,76287.0
2018-10-10 13:35:00,32.9,32.91,32.82,32.84,122646.0,29.9082,29.9173,29.8355,29.8537,122646.0
2018-10-10 13:40:00,32.85,32.87,32.76,32.83,121601.0,29.8628,29.881,29.781,29.8446,121601.0
2018-10-10 13:45:00,32.84,32.93,32.83,32.88,65757.0,29.8537,29.9355,29.8446,29.8901,65757.0
2018-10-10 13:50:00,32.88,32.9,32.85,32.87,87540.0,29.8901,29.9082,29.8628,29.881,87540.0
2018-10-10 13:55:00,32.87,32.87,32.8,32.83,87794.0,29.881,29.881,29.8173,29.8446,87794.0
2018-10-10 14:00:00,32.83,32.84,32.77,32.79,111848.0,29.8446,29.8537,29.7901,29.8082,111848.0
2018-10-10 14:05:00,32.78,32.78,32.65,32.67,145037.0,29.7992,29.7992,29.681,29.6992,145037.0
2018-10-10 14:10:00,32.67,32.76,32.66,32.74,184011.0,29.6992,29.781,29.6901,29.7628,184011.0
2018-10-10 14:15:00,32.74,32.84,32.73,32.8,134572.0,29.7628,29.8537,29.7537,29.8173,134572.0
2018-10-10 14:20:00,32.8,32.81,32.71,32.76,80494.0,29.8173,29.8264,29.7355,29.781,80494.0
2018-10-10 14:25:00,32.76,32.78,32.68,32.77,81288.0,29.781,29.7992,29.7083,29.7901,81288.0
2018-10-10 14:30:00,32.77,32.86,32.76,32.82,77929.0,29.7901,29.8719,29.781,29.8355,77929.0
2018-10-10 14:35:00,32.82,32.85,32.77,32.78,72120.0,29.8355,29.8628,29.7901,29.7992,72120.0
2018-10-10 14:40:00,32.79,32.81,32.76,32.77,100249.0,29.8082,29.8264,29.781,29.7901,100249.0
2018-10-10 14:45:00,32.78,32.82,32.76,32.8,94198.0,29.7992,29.8355,29.781,29.8173,94198.0
2018-10-10 14:50:00,32.8,32.87,32.79,32.84,82480.0,29.8173,29.881,29.8082,29.8537,82480.0
2018-10-10 14:55:00,32.84,32.88,32.82,32.87,94943.0,29.8537,29.8901,29.8355,29.881,94943.0
2018-10-10 15:00:00,32.86,32.86,32.78,32.81,120586.0,29.8719,29.8719,29.7992,29.8264,120586.0
2018-10-10 15:05:00,32.79,32.82,32.77,32.8,231648.0,29.8082,29.8355,29.7901,29.8173,231648.0
2018-10-10 15:10:00,32.8,32.82,32.71,32.75,293240.0,29.8173,29.8355,29.7355,29.7719,293240.0
2018-10-10 15:15:00,32.75,32.82,32.75,32.82,166444.0,29.7719,29.8355,29.7719,29.8355,166444.0
2018-10-10 15:20:00,32.82,32.91,32.81,32.9,193888.0,29.8355,29.9173,29.8264,29.9082,193888.0
2018-10-10 15:25:00,32.89,32.9,32.8,32.9,135201.0,29.8992,29.9082,29.8173,29.9082,135201.0
2018-10-10 15:30:00,32.9,32.9,32.81,32.82,190285.0,29.9082,29.9082,29.8264,29.8355,190285.0
2018-10-10 15:35:00,32.81,32.82,32.72,32.73,208949.0,29.8264,29.8355,29.7446,29.7537,208949.0
2018-10-10 15:40:00,32.72,32.73,32.65,32.69,285187.0,29.7446,29.7537,29.681,29.7173,285187.0
2018-10-10 15:45:00,32.68,32.89,32.63,32.87,476972.0,29.7083,29.8992,29.6628,29.881,476972.0
2018-10-10 15:50:00,32.86,32.88,32.69,32.69,351540.0,29.8719,29.8901,29.7173,29.7173,351540.0
2018-10-10 15:55:00,32.69,32.71,32.61,32.62,781216.0,29.7173,29.7355,29.6446,29.6537,781216.0
2018-10-11 09:30:00,32.61,32.87,32.5,32.82,516744.0,29.6446,29.881,29.5446,29.8355,516744.0
2018-10-11 09:35:00,32.82,32.96,32.76,32.87,436409.0,29.8355,29.9628,29.781,29.881,436409.0
2018-10-11 09:40:00,32.85,32.9,32.69,32.74,160863.0,29.8628,29.9082,29.7173,29.7628,160863.0
2018-10-11 09:45:00,32.75,32.91,32.72,32.88,221565.0,29.7719,29.9173,29.7446,29.8901,221565.0
2018-10-11 09:50:00,32.88,33.19,32.88,33.15,332078.0,29.8901,30.1719,29.8901,30.1355,332078.0
2018-10-11 09:55:00,33.14,33.34,33.09,33.31,346120.0,30.1264,30.3082,30.081,30.281,346120.0
2018-10-11 10:00:00,33.3,33.38,33.25,33.3,298718.0,30.2719,30.3446,30.2264,30.2719,298718.0
2018-10-11 10:05:00,33.3,33.47,32.75,33.41,372904.0,30.2719,30.4264,29.7719,30.3719,372904.0
2018-10-11 10:10:00,33.42,33.5,33.35,33.48,322127.0,30.381,30.4537,30.3173,30.4355,322127.0
2018-10-11 10:15:00,33.47,33.5,33.41,33.45,192604.0,30.4264,30.4537,30.3719,30.4082,192604.0
2018-10-11 10:20:00,33.46,33.46,33.25,33.25,183840.0,30.4173,30.4173,30.2264,30.2264,183840.0
2018-10-11 10:25:00,33.24,33.25,33.1,33.14,326266.0,30.2173,30.2264,30.0901,30.1264,326266.0
2018-10-11 10:30:00,33.14,33.16,32.98,33.09,158747.0,30.1264,30.1446,29.981,30.081,158747.0
2018-10-11 10:35:00,33.08,33.1,32.96,33.0,122940.0,30.0719,30.0901,29.9628,29.9992,122940.0
2018-10-11 10:40:00,32.99,33.07,32.96,33.0,159507.0,29.9901,30.0628,29.9628,29.9992,159507.0
2018-10-11 10:45:00,33.0,33.04,32.94,32.96,137918.0,29.9992,30.0355,29.9446,29.9628,137918.0
2018-10-11 10:50:00,32.95,33.07,32.95,33.0,163775.0,29.9537,30.0628,29.9537,29.9992,163775.0
2018-10-11 10:55:00,33.0,33.01,32.91,32.93,145507.0,29.9992,30.0082,29.9173,29.9355,145507.0
2018-10-11 11:00:00,32.92,32.98,32.73,32.77,327410.0,29.9264,29.981,29.7537,29.7901,327410.0
2018-10-11 11:05:00,32.77,32.83,32.71,32.73,207897.0,29.7901,29.8446,29.7355,29.7537,207897.0
2018-10-11 11:10:00,32.73,32.75,32.6,32.61,234755.0,29.7537,29.7719,29.6355,29.6446,234755.0
2018-10-11 11:15:00,32.6,32.71,32.59,32.63,269268.0,29.6355,29.7355,29.6264,29.6628,269268.0
2018-10-11 11:20:00,32.64,32.74,32.62,32.72,195109.0,29.6719,29.7628,29.6537,29.7446,195109.0
2018-10-11 11:25:00,32.71,32.72,32.61,32.64,203895.0,29.7355,29.7446,29.6446,29.6719,203895.0
2018-10-11 11:30:00,32.65,32.77,32.62,32.74,166410.0,29.681,29.7901,29.6537,29.7628,166410.0
2018-10-11 11:35:00,32.74,32.74,32.6,32.66,222946.0,29.7628,29.7628,29.6355,29.6901,222946.0
2018-10-11 11:40:00,32.66,32.73,32.64,32.66,140243.0,29.6901,29.7537,29.6719,29.6901,140243.0
2018-10-11 11:45:00,32.66,32.77,32.63,32.76,126698.0,29.6901,29.7901,29.6628,29.781,126698.0
2018-10-11 11:50:00,32.77,32.85,32.74,32.81,163184.0,29.7901,29.8628,29.7628,29.8264,163184.0
2018-10-11 11:55:00,32.8,32.89,32.78,32.88,122417.0,29.8173,29.8992,29.7992,29.8901,122417.0
2018-10-11 12:00:00,32.88,32.9,32.81,32.86,105666.0,29.8901,29.9082,29.8264,29.8719,105666.0
2018-10-11 12:05:00,32.85,32.87,32.77,32.79,102835.0,29.8628,29.881,29.7901,29.8082,102835.0
2018-10-11 12:10:00,32.8,32.82,32.75,32.79,82702.0,29.8173,29.8355,29.7719,29.8082,82702.0
2018-10-11 12:15:00,32.78,32.83,32.73,32.74,117043.0,29.7992,29.8446,29.7537,29.7628,117043.0
2018-10-11 12:20:00,32.75,32.89,32.74,32.89,99065.0,29.7719,29.8992,29.7628,29.8992,99065.0
2018-10-11 12:25:00,32.89,32.95,32.85,32.87,136271.0,29.8992,29.9537,29.8628,29.881,136271.0
2018-10-11 12:30:00,32.87,32.9,32.8,32.82,119039.0,29.881,29.9082,29.8173,29.8355,119039.0
2018-10-11 12:35:00,32.82,32.83,32.72,32.75,138767.0,29.8355,29.8446,29.7446,29.7719,138767.0
2018-10-11 12:40:00,32.76,32.77,32.71,32.74,97245.0,29.781,29.7901,29.7355,29.7628,97245.0
2018-10-11 12:45:00,32.74,32.85,32.73,32.75,94880.0,29.7628,29.8628,29.7537,29.7719,94880.0
2018-10-11 12:50:00,32.75,32.81,32.74,32.77,95603.0,29.7719,29.8264,29.7628,29.7901,95603.0
2018-10-11 12:55:00,32.77,32.79,32.72,32.73,97627.0,29.7901,29.8082,29.7446,29.7537,97627.0
2018-10-11 13:00:00,32.73,32.73,32.65,32.66,141050.0,29.7537,29.7537,29.681,29.6901,141050.0
2018-10-11 13:05:00,32.65,32.68,32.62,32.67,148225.0,29.681,29.7083,29.6537,29.6992,148225.0
2018-10-11 13:10:00,32.67,32.7,32.57,32.69,185753.0,29.6992,29.7264,29.6083,29.7173,185753.0
2018-10-11 13:15:00,32.69,32.74,32.69,32.7,74653.0,29.7173,29.7628,29.7173,29.7264,74653.0
2018-10-11 13:20:00,32.7,32.71,32.65,32.66,139133.0,29.7264,29.7355,29.681,29.6901,139133.0
2018-10-11 13:25:00,32.66,32.68,32.6,32.64,82661.0,29.6901,29.7083,29.6355,29.6719,82661.0
2018-10-11 13:30:00,32.64,32.68,32.62,32.66,102475.0,29.6719,29.7083,29.6537,29.6901,102475.0
2018-10-11 13:35:00,32.66,32.76,32.64,32.76,102838.0,29.6901,29.781,29.6719,29.781,102838.0
2018-10-11 13:40:00,32.75,32.75,32.68,32.7,74420.0,29.7719,29.7719,29.7083,29.7264,74420.0
2018-10-11 13:45:00,32.7,32.73,32.67,32.68,99685.0,29.7264,29.7537,29.6992,29.7083,99685.0
2018-10-11 13:50:00,32.68,32.75,32.65,32.74,89296.0,29.7083,29.7719,29.681,29.7628,89296.0
2018-10-11 13:55:00,32.73,32.78,32.71,32.76,93176.0,29.7537,29.7992,29.7355,29.781,93176.0
2018-10-11 14:00:00,32.76,32.78,32.7,32.73,66403.0,29.781,29.7992,29.7264,29.7537,66403.0
2018-10-11 14:05:00,32.72,32.75,32.63,32.64,81733.0,29.7446,29.7719,29.6628,29.6719,81733.0
2018-10-11 14:10:00,32.64,32.65,32.54,32.57,113673.0,29.6719,29.681,29.581,29.6083,113673.0
2018-10-11 14:15:00,32.57,32.6,32.53,32.57,91439.0,29.6083,29.6355,29.5719,29.6083,91439.0
2018-10-11 14:20:00,32.56,32.63,32.51,32.52,96836.0,29.5992,29.6628,29.5537,29.5628,96836.0
2018-10-11 14:25:00,32.52,32.55,32.46,32.5,178050.0,29.5628,29.5901,29.5083,29.5446,178050.0
2018-10-11 14:30:00,32.5,32.5,32.45,32.47,139002.0,29.5446,29.5446,29.4992,29.5173,139002.0
2018-10-11 14:35:00,32.47,32.5,32.43,32.48,224049.0,29.5173,29.5446,29.481,29.5264,224049.0
2018-10-11 14:40:00,32.47,32.49,32.3,32.3,199998.0,29.5173,29.5355,29.3628,29.3628,199998.0
2018-10-11 14:45:00,32.31,32.42,32.19,32.33,343902.0,29.3719,29.4719,29.2628,29.3901,343902.0
2018-10-11 14:50:00,32.33,32.41,32.29,32.36,258668.0,29.3901,29.4628,29.3537,29.4173,258668.0
2018-10-11 14:55:00,32.35,32.36,32.25,32.34,167467.0,29.4083,29.4173,29.3174,29.3992,167467.0
2018-10-11 15:00:00,32.34,32.44,32.28,32.4,232943.0,29.3992,29.4901,29.3446,29.4537,232943.0
2018-10-11 15:05:00,32.4,32.4,32.27,32.28,137401.0,29.4537,29.4537,29.3355,29.3446,137401.0
2018-10-11 15:10:00,32.27,32.43,32.21,32.4,244190.0,29.3355,29.481,29.281,29.4537,244190.0
2018-10-11 15:15:00,32.39,32.59,32.36,32.58,343368.0,29.4446,29.6264,29.4173,29.6173,343368.0
2018-10-11 15:20:00,32.59,32.65,32.53,32.62,253588.0,29.6264,29.681,29.5719,29.6537,253588.0
2018-10-11 15:25:00,32.61,32.62,32.5,32.5,129710.0,29.6446,29.6537,29.5446,29.5446,129710.0
2018-10-11 15:30:00,32.5,32.54,32.46,32.49,259584.0,29.5446,29.581,29.5083,29.5355,259584.0
2018-10-11 15:35:00,32.49,32.57,32.4,32.54,314021.0,29.5355,29.6083,29.4537,29.581,314021.0
2018-10-11 15:40:00,32.54,32.57,32.43,32.45,233490.0,29.581,29.6083,29.481,29.4992,233490.0
2018-10-11 15:45:00,32.45,32.51,32.39,32.39,343932.0,29.4992,29.5537,29.4446,29.4446,343932.0
2018-10-11 15:50:00,32.4,32.49,32.38,32.41,289953.0,29.4537,29.5355,29.4355,29.4628,289953.0
2018-10-11 15:55:00,32.4,32.45,32.31,32.32,617011.0,29.4537,29.4992,29.3719,29.381,617011.0
2018-10-12 09:30:00,32.74,32.74,32.36,32.38,354259.0,29.7628,29.7628,29.4173,29.4355,354259.0
2018-10-12 09:35:00,32.38,32.5,32.35,32.41,165818.0,29.4355,29.5446,29.4083,29.4628,165818.0
2018-10-12 09:40:00,32.42,32.72,32.41,32.51,449008.0,29.4719,29.7446,29.4628,29.5537,449008.0
2018-10-12 09:45:00,32.51,32.64,32.38,32.44,147445.0,29.5537,29.6719,29.4355,29.4901,147445.0
2018-10-12 09:50:00,32.44,32.5,32.37,32.5,148574.0,29.4901,29.5446,29.4264,29.5446,148574.0
2018-10-12 09:55:00,32.49,32.53,32.43,32.43,142963.0,29.5355,29.5719,29.481,29.481,142963.0
2018-10-12 10:00:00,32.43,32.44,32.23,32.24,296699.0,29.481,29.4901,29.2992,29.3083,296699.0
2018-10-12 10:05:00,32.25,32.27,32.06,32.12,365461.0,29.3174,29.3355,29.1446,29.1992,365461.0
2018-10-12 10:10:00,32.12,32.12,31.96,32.02,348689.0,29.1992,29.1992,29.0537,29.1083,348689.0
2018-10-12 10:15:00,32.02,32.04,31.91,31.91,234718.0,29.1083,29.1264,29.0083,29.0083,234718.0
2018-10-12 10:20:00,31.92,32.16,31.92,32.16,161961.0,29.0174,29.2355,29.0174,29.2355,161961.0
2018-10-12 10:25:00,32.16,32.2,32.05,32.06,141083.0,29.2355,29.2719,29.1355,29.1446,141083.0
2018-10-12 10:30:00,32.05,32.17,32.03,32.12,108308.0,29.1355,29.2446,29.1174,29.1992,108308.0
2018-10-12 10:35:00,32.13,32.28,32.12,32.25,133665.0,29.2083,29.3446,29.1992,29.3174,133665.0
2018-10-12 10:40:00,32.25,32.28,32.19,32.19,102683.0,29.3174,29.3446,29.2628,29.2628,102683.0
2018-10-12 10:45:00,32.19,32.25,32.15,32.16,106216.0,29.2628,29.3174,29.2264,29.2355,106216.0
2018-10-12 10:50:00,32.16,32.23,32.14,32.19,161350.0,29.2355,29.2992,29.2174,29.2628,161350.0
2018-10-12 10:55:00,32.19,32.21,32.17,32.18,226164.0,29.2628,29.281,29.2446,29.2537,226164.0
2018-10-12 11:00:00,32.18,32.2,32.11,32.13,124808.0,29.2537,29.2719,29.1901,29.2083,124808.0
2018-10-12 11:05:00,32.12,32.16,32.08,32.13,88285.0,29.1992,29.2355,29.1628,29.2083,88285.0
2018-10-12 11:10:00,32.14,32.21,32.13,32.18,76862.0,29.2174,29.281,29.2083,29.2537,76862.0
2018-10-12 11:15:00,32.19,32.19,32.11,32.12,126208.0,29.2628,29.2628,29.1901,29.1992,126208.0
2018-10-12 11:20:00,32.12,32.13,32.08,32.1,123185.0,29.1992,29.2083,29.1628,29.181,123185.0
2018-10-12 11:25:00,32.1,32.12,31.98,31.99,168172.0,29.181,29.1992,29.0719,29.081,168172.0
2018-10-12 11:30:00,31.98,32.04,31.97,32.04,103540.0,29.0719,29.1264,29.0628,29.1264,103540.0
2018-10-12 11:35:00,32.04,32.04,31.97,32.0,120661.0,29.1264,29.1264,29.0628,29.0901,120661.0
2018-10-12 11:40:00,32.01,32.01,31.87,31.88,191667.0,29.0992,29.0992,28.9719,28.981,191667.0
2018-10-12 11:45:00,31.89,31.93,31.84,31.92,145035.0,28.9901,29.0265,28.9446,29.0174,145035.0
2018-10-12 11:50:00,31.92,31.95,31.85,31.85,125373.0,29.0174,29.0446,28.9537,28.9537,125373.0
2018-10-12 11:55:00,31.86,31.93,31.84,31.88,125711.0,28.9628,29.0265,28.9446,28.981,125711.0
2018-10-12 12:00:00,31.87,31.93,31.82,31.92,156427.0,28.9719,29.0265,28.9265,29.0174,156427.0
2018-10-12 12:05:00,31.92,31.93,31.85,31.89,100678.0,29.0174,29.0265,28.9537,28.9901,100678.0
2018-10-12 12:10:00,31.89,31.93,31.84,31.9,102705.0,28.9901,29.0265,28.9446,28.9992,102705.0
2018-10-12 12:15:00,31.89,31.91,31.85,31.87,107697.0,28.9901,29.0083,28.9537,28.9719,107697.0
2018-10-12 12:20:00,31.88,31.9,31.85,31.88,121709.0,28.981,28.9992,28.9537,28.981,121709.0
2018-10-12 12:25:00,31.88,31.89,31.81,31.85,162262.0,28.981,28.9901,28.9174,28.9537,162262.0
2018-10-12 12:30:00,31.85,31.88,31.82,31.86,69805.0,28.9537,28.981,28.9265,28.9628,69805.0
2018-10-12 12:35:00,31.85,31.85,31.74,31.75,115195.0,28.9537,28.9537,28.8537,28.8628,115195.0
2018-10-12 12:40:00,31.75,31.79,31.65,31.66,154162.0,28.8628,28.8992,28.7719,28.781,154162.0
2018-10-12 12:45:00,31.67,31.7,31.63,31.64,117281.0,28.7901,28.8174,28.7537,28.7628,117281.0
2018-10-12 12:50:00,31.64,31.68,31.55,31.68,454942.0,28.7628,28.7992,28.681,28.7992,454942.0
2018-10-12 12:55:00,31.68,31.72,31.66,31.7,116657.0,28.7992,28.8355,28.781,28.8174,116657.0
2018-10-12 13:00:00,31.7,31.76,31.64,31.76,168384.0,28.8174,28.8719,28.7628,28.8719,168384.0
2018-10-12 13:05:00,31.75,31.79,31.7,31.75,101265.0,28.8628,28.8992,28.8174,28.8628,101265.0
2018-10-12 13:10:00,31.75,31.79,31.66,31.68,100625.0,28.8628,28.8992,28.781,28.7992,100625.0
2018-10-12 13:15:00,31.68,31.69,31.59,31.6,70962.0,28.7992,28.8083,28.7174,28.7265,70962.0
2018-10-12 13:20:00,31.59,31.7,31.59,31.7,130027.0,28.7174,28.8174,28.7174,28.8174,130027.0
2018-10-12 13:25:00,31.71,31.72,31.56,31.57,111448.0,28.8265,28.8355,28.6901,28.6992,111448.0
2018-10-12 13:30:00,31.57,31.57,31.5,31.52,196366.0,28.6992,28.6992,28.6356,28.6537,196366.0
2018-10-12 13:35:00,31.53,31.58,31.49,31.58,128276.0,28.6628,28.7083,28.6265,28.7083,128276.0
2018-10-12 13:40:00,31.58,31.64,31.52,31.6,68881.0,28.7083,28.7628,28.6537,28.7265,68881.0
2018-10-12 13:45:00,31.61,31.68,31.59,31.67,104740.0,28.7356,28.7992,28.7174,28.7901,104740.0
2018-10-12 13:50:00,31.67,31.74,31.64,31.73,107370.0,28.7901,28.8537,28.7628,28.8446,107370.0
2018-10-12 13:55:00,31.72,31.76,31.68,31.7,72116.0,28.8355,28.8719,28.7992,28.8174,72116.0
2018-10-12 14:00:00,31.7,31.73,31.66,31.7,102276.0,28.8174,28.8446,28.781,28.8174,102276.0
2018-10-12 14:05:00,31.7,31.76,31.67,31.72,80485.0,28.8174,28.8719,28.7901,28.8355,80485.0
2018-10-12 14:10:00,31.71,31.72,31.61,31.61,73673.0,28.8265,28.8355,28.7356,28.7356,73673.0
2018-10-12 14:15:00,31.6,31.71,31.58,31.7,134257.0,28.7265,28.8265,28.7083,28.8174,134257.0
2018-10-12 14:20:00,31.7,31.73,31.63,31.66,74726.0,28.8174,28.8446,28.7537,28.781,74726.0
2018-10-12 14:25:00,31.67,31.7,31.62,31.67,74404.0,28.7901,28.8174,28.7446,28.7901,74404.0
2018-10-12 14:30:00,31.67,31.69,31.6,31.62,63799.0,28.7901,28.8083,28.7265,28.7446,63799.0
2018-10-12 14:35:00,31.62,31.66,31.62,31.63,46251.0,28.7446,28.781,28.7446,28.7537,46251.0
2018-10-12 14:40:00,31.63,31.65,31.55,31.57,137353.0,28.7537,28.7719,28.681,28.6992,137353.0
2018-10-12 14:45:00,31.57,31.61,31.56,31.58,79896.0,28.6992,28.7356,28.6901,28.7083,79896.0
2018-10-12 14:50:00,31.58,31.68,31.57,31.67,80265.0,28.7083,28.7992,28.6992,28.7901,80265.0
2018-10-12 14:55:00,31.67,31.71,31.65,31.67,84694.0,28.7901,28.8265,28.7719,28.7901,84694.0
2018-10-12 15:00:00,31.68,31.7,31.62,31.67,149088.0,28.7992,28.8174,28.7446,28.7901,149088.0
2018-10-12 15:05:00,31.67,31.77,31.66,31.75,127412.0,28.7901,28.881,28.781,28.8628,127412.0
2018-10-12 15:10:00,31.74,31.8,31.74,31.77,129474.0,28.8537,28.9083,28.8537,28.881,129474.0
2018-10-12 15:15:00,31.77,31.77,31.71,31.72,92979.0,28.881,28.881,28.8265,28.8355,92979.0
2018-10-12 15:20:00,31.72,31.78,31.72,31.78,104605.0,28.8355,28.8901,28.8355,28.8901,104605.0
2018-10-12 15:25:00,31.78,31.86,31.77,31.85,168716.0,28.8901,28.9628,28.881,28.9537,168716.0
2018-10-12 15:30:00,31.85,31.87,31.78,31.85,217598.0,28.9537,28.9719,28.8901,28.9537,217598.0
2018-10-12 15:35:00,31.86,31.86,31.76,31.77,171083.0,28.9628,28.9628,28.8719,28.881,171083.0
2018-10-12 15:40:00,31.77,31.85,31.76,31.84,195500.0,28.881,28.9537,28.8719,28.9446,195500.0
2018-10-12 15:45:00,31.85,31.87,31.8,31.83,470743.0,28.9537,28.9719,28.9083,28.9355,470743.0
2018-10-12 15:50:00,31.83,31.88,31.83,31.84,282483.0,28.9355,28.981,28.9355,28.9446,282483.0
2018-10-12 15:55:00,31.83,31.9,31.77,31.77,965885.0,28.9355,28.9992,28.881,28.881,965885.0
2018-10-15 09:30:00,31.69,31.93,31.67,31.93,273904.0,28.8083,29.0265,28.7901,29.0265,273904.0
2018-10-15 09:35:00,31.93,32.12,31.81,32.09,359967.0,29.0265,29.1992,28.9174,29.1719,359967.0
2018-10-15 09:40:00,32.08,32.18,31.87,31.99,186570.0,29.1628,29.2537,28.9719,29.081,186570.0
2018-10-15 09:45:00,31.99,32.01,31.95,32.0,105570.0,29.081,29.0992,29.0446,29.0901,105570.0
2018-10-15 09:50:00,32.0,32.06,31.93,31.97,129583.0,29.0901,29.1446,29.0265,29.0628,129583.0
2018-10-15 09:55:00,31.96,31.97,31.84,31.88,164061.0,29.0537,29.0628,28.9446,28.981,164061.0
2018-10-15 10:00:00,31.88,31.93,31.84,31.87,145596.0,28.981,29.0265,28.9446,28.9719,145596.0
2018-10-15 10:05:00,31.86,31.96,31.85,31.91,291264.0,28.9628,29.0537,28.9537,29.0083,291264.0
2018-10-15 10:10:00,31.92,31.99,31.91,31.93,163071.0,29.0174,29.081,29.0083,29.0265,163071.0
2018-10-15 10:15:00,31.93,31.99,31.86,31.87,120502.0,29.0265,29.081,28.9628,28.9719,120502.0
2018-10-15 10:20:00,31.87,31.94,31.84,31.93,76562.0,28.9719,29.0355,28.9446,29.0265,76562.0
2018-10-15 10:25:00,31.94,32.0,31.92,31.97,79903.0,29.0355,29.0901,29.0174,29.0628,79903.0
2018-10-15 10:30:00,31.97,32.02,31.95,32.02,159960.0,29.0628,29.1083,29.0446,29.1083,159960.0
2018-10-15 10:35:00,32.01,32.06,31.99,32.01,101321.0,29.0992,29.1446,29.081,29.0992,101321.0
2018-10-15 10:40:00,32.01,32.01,31.88,31.89,120627.0,29.0992,29.0992,28.981,28.9901,120627.0
2018-10-15 10:45:00,31.89,31.97,31.89,31.92,76211.0,28.9901,29.0628,28.9901,29.0174,76211.0
2018-10-15 10:50:00,31.91,32.0,31.9,31.98,126863.0,29.0083,29.0901,28.9992,29.0719,126863.0
2018-10-15 10:55:00,31.97,32.01,31.95,31.96,97368.0,29.0628,29.0992,29.0446,29.0537,97368.0
2018-10-15 11:00:00,31.96,32.02,31.94,32.02,108897.0,29.0537,29.1083,29.0355,29.1083,108897.0
2018-10-15 11:05:00,32.02,32.03,31.93,31.94,114516.0,29.1083,29.1174,29.0265,29.0355,114516.0
2018-10-15 11:10:00,31.94,31.94,31.87,31.89,171608.0,29.0355,29.0355,28.9719,28.9901,171608.0
2018-10-15 11:15:00,31.9,32.01,31.89,32.0,80955.0,28.9992,29.0992,28.9901,29.0901,80955.0
2018-10-15 11:20:00,32.0,32.1,31.9,32.08,188065.0,29.0901,29.181,28.9992,29.1628,188065.0
2018-10-15 11:25:00,32.08,32.17,32.05,32.12,92240.0,29.1628,29.2446,29.1355,29.1992,92240.0
2018-10-15 11:30:00,32.13,32.16,32.12,32.14,60255.0,29.2083,29.2355,29.1992,29.2174,60255.0
2018-10-15 11:35:00,32.13,32.17,32.13,32.15,51291.0,29.2083,29.2446,29.2083,29.2264,51291.0
2018-10-15 11:40:00,32.15,32.23,32.15,32.22,106208.0,29.2264,29.2992,29.2264,29.2901,106208.0
2018-10-15 11:45:00,32.23,32.23,32.18,32.2,82840.0,29.2992,29.2992,29.2537,29.2719,82840.0
2018-10-15 11:50:00,32.2,32.23,32.14,32.17,84628.0,29.2719,29.2992,29.2174,29.2446,84628.0
2018-10-15 11:55:00,32.17,32.21,32.15,32.16,106734.0,29.2446,29.281,29.2264,29.2355,106734.0
2018-10-15 12:00:00,32.16,32.16,32.09,32.14,117841.0,29.2355,29.2355,29.1719,29.2174,117841.0
2018-10-15 12:05:00,32.14,32.19,32.12,32.19,103220.0,29.2174,29.2628,29.1992,29.2628,103220.0
2018-10-15 12:10:00,32.19,32.24,32.17,32.19,125460.0,29.2628,29.3083,29.2446,29.2628,125460.0
2018-10-15 12:15:00,32.18,32.19,32.14,32.15,44642.0,29.2537,29.2628,29.2174,29.2264,44642.0
2018-10-15 12:20:00,32.15,32.17,32.12,32.14,43712.0,29.2264,29.2446,29.1992,29.2174,43712.0
2018-10-15 12:25:00,32.14,32.18,32.14,32.17,36508.0,29.2174,29.2537,29.2174,29.2446,36508.0
2018-10-15 12:30:00,32.18,32.24,32.17,32.19,78466.0,29.2537,29.3083,29.2446,29.2628,78466.0
2018-10-15 12:35:00,32.19,32.22,32.18,32.19,32550.0,29.2628,29.2901,29.2537,29.2628,32550.0
2018-10-15 12:40:00,32.19,32.26,32.18,32.26,66892.0,29.2628,29.3264,29.2537,29.3264,66892.0
2018-10-15 12:45:00,32.26,32.38,32.26,32.36,181427.0,29.3264,29.4355,29.3264,29.4173,181427.0
2018-10-15 12:50:00,32.37,32.4,32.33,32.39,91974.0,29.4264,29.4537,29.3901,29.4446,91974.0
2018-10-15 12:55:00,32.4,32.42,32.38,32.39,68291.0,29.4537,29.4719,29.4355,29.4446,68291.0
2018-10-15 13:00:00,32.39,32.41,32.36,32.41,64081.0,29.4446,29.4628,29.4173,29.4628,64081.0
2018-10-15 13:05:00,32.41,32.42,32.39,32.42,62152.0,29.4628,29.4719,29.4446,29.4719,62152.0
2018-10-15 13:10:00,32.42,32.45,32.41,32.42,60289.0,29.4719,29.4992,29.4628,29.4719,60289.0
2018-10-15 13:15:00,32.41,32.42,32.36,32.37,53909.0,29.4628,29.4719,29.4173,29.4264,53909.0
2018-10-15 13:20:00,32.37,32.38,32.25,32.25,44306.0,29.4264,29.4355,29.3174,29.3174,44306.0
2018-10-15 13:25:00,32.25,32.28,32.23,32.28,38364.0,29.3174,29.3446,29.2992,29.3446,38364.0
2018-10-15 13:30:00,32.27,32.36,32.25,32.35,73634.0,29.3355,29.4173,29.3174,29.4083,73634.0
2018-10-15 13:35:00,32.35,32.35,32.31,32.33,61883.0,29.4083,29.4083,29.3719,29.3901,61883.0
2018-10-15 13:40:00,32.33,32.38,32.32,32.34,82625.0,29.3901,29.4355,29.381,29.3992,82625.0
2018-10-15 13:45:00,32.34,32.37,32.34,32.36,36836.0,29.3992,29.4264,29.3992,29.4173,36836.0
2018-10-15 13:50:00,32.36,32.37,32.32,32.32,34960.0,29.4173,29.4264,29.381,29.381,34960.0
2018-10-15 13:55:00,32.33,32.39,32.32,32.36,51494.0,29.3901,29.4446,29.381,29.4173,51494.0
2018-10-15 14:00:00,32.36,32.36,32.29,32.34,47038.0,29.4173,29.4173,29.3537,29.3992,47038.0
2018-10-15 14:05:00,32.35,32.38,32.33,32.38,54298.0,29.4083,29.4355,29.3901,29.4355,54298.0
2018-10-15 14:10:00,32.37,32.37,32.3,32.31,46321.0,29.4264,29.4264,29.3628,29.3719,46321.0
2018-10-15 14:15:00,32.31,32.32,32.29,32.31,32228.0,29.3719,29.381,29.3537,29.3719,32228.0
2018-10-15 14:20:00,32.31,32.35,32.3,32.33,44640.0,29.3719,29.4083,29.3628,29.3901,44640.0
2018-10-15 14:25:00,32.33,32.34,32.29,32.3,49818.0,29.3901,29.3992,29.3537,29.3628,49818.0
2018-10-15 14:30:00,32.29,32.33,32.28,32.3,55248.0,29.3537,29.3901,29.3446,29.3628,55248.0
2018-10-15 14:35:00,32.31,32.31,32.28,32.29,82657.0,29.3719,29.3719,29.3446,29.3537,82657.0
2018-10-15 14:40:00,32.3,32.33,32.29,32.32,44414.0,29.3628,29.3901,29.3537,29.381,44414.0
2018-10-15 14:45:00,32.32,32.34,32.29,32.33,52771.0,29.381,29.3992,29.3537,29.3901,52771.0
2018-10-15 14:50:00,32.34,32.39,32.33,32.37,58399.0,29.3992,29.4446,29.3901,29.4264,58399.0
2018-10-15 14:55:00,32.37,32.42,32.35,32.41,69485.0,29.4264,29.4719,29.4083,29.4628,69485.0
2018-10-15 15:00:00,32.41,32.42,32.36,32.37,153067.0,29.4628,29.4719,29.4173,29.4264,153067.0
2018-10-15 15:05:00,32.36,32.39,32.32,32.33,58899.0,29.4173,29.4446,29.381,29.3901,58899.0
2018-10-15 15:10:00,32.32,32.33,32.23,32.24,149227.0,29.381,29.3901,29.2992,29.3083,149227.0
2018-10-15 15:15:00,32.24,32.26,32.2,32.23,81087.0,29.3083,29.3264,29.2719,29.2992,81087.0
2018-10-15 15:20:00,32.23,32.26,32.21,32.26,66682.0,29.2992,29.3264,29.281,29.3264,66682.0
2018-10-15 15:25:00,32.26,32.27,32.2,32.2,114750.0,29.3264,29.3355,29.2719,29.2719,114750.0
2018-10-15 15:30:00,32.2,32.2,32.11,32.14,132053.0,29.2719,29.2719,29.1901,29.2174,132053.0
2018-10-15 15:35:00,32.13,32.2,32.13,32.19,188669.0,29.2083,29.2719,29.2083,29.2628,188669.0
2018-10-15 15:40:00,32.18,32.21,32.16,32.19,137364.0,29.2537,29.281,29.2355,29.2628,137364.0
2018-10-15 15:45:00,32.19,32.3,32.16,32.28,331573.0,29.2628,29.3628,29.2355,29.3446,331573.0
2018-10-15 15:50:00,32.29,32.29,32.21,32.26,294690.0,29.3537,29.3537,29.281,29.3264,294690.0
2018-10-15 15:55:00,32.25,32.25,32.11,32.12,453921.0,29.3174,29.3174,29.1901,29.1992,453921.0
2018-10-16 09:30:00,32.46,32.54,32.25,32.34,373711.0,29.5083,29.581,29.3174,29.3992,373711.0
2018-10-16 09:35:00,32.33,32.37,32.25,32.27,106261.0,29.3901,29.4264,29.3174,29.3355,106261.0
2018-10-16 09:40:00,32.27,32.32,32.19,32.22,115806.0,29.3355,29.381,29.2628,29.2901,115806.0
2018-10-16 09:45:00,32.22,32.24,32.12,32.17,138188.0,29.2901,29.3083,29.1992,29.2446,138188.0
2018-10-16 09:50:00,32.17,32.23,32.12,32.12,171957.0,29.2446,29.2992,29.1992,29.1992,171957.0
2018-10-16 09:55:00,32.12,32.25,32.11,32.23,162623.0,29.1992,29.3174,29.1901,29.2992,162623.0
2018-10-16 10:00:00,32.23,32.29,32.17,32.17,201048.0,29.2992,29.3537,29.2446,29.2446,201048.0
2018-10-16 10:05:00,32.17,32.17,32.09,32.11,80492.0,29.2446,29.2446,29.1719,29.1901,80492.0
2018-10-16 10:10:00,32.12,32.15,32.05,32.05,106497.0,29.1992,29.2264,29.1355,29.1355,106497.0
2018-10-16 10:15:00,32.06,32.12,32.04,32.11,152080.0,29.1446,29.1992,29.1264,29.1901,152080.0
2018-10-16 10:20:00,32.11,32.14,32.09,32.13,130912.0,29.1901,29.2174,29.1719,29.2083,130912.0
2018-10-16 10:25:00,32.13,32.14,31.98,31.99,108775.0,29.2083,29.2174,29.0719,29.081,108775.0
2018-10-16 10:30:00,31.98,32.09,31.91,31.94,198889.0,29.0719,29.1719,29.0083,29.0355,198889.0
2018-10-16 10:35:00,31.93,31.95,31.86,31.93,150208.0,29.0265,29.0446,28.9628,29.0265,150208.0
2018-10-16 10:40:00,31.93,32.0,31.92,31.99,146054.0,29.0265,29.0901,29.0174,29.081,146054.0
2018-10-16 10:45:00,31.99,31.99,31.95,31.98,92494.0,29.081,29.081,29.0446,29.0719,92494.0
2018-10-16 10:50:00,31.98,32.07,31.98,32.06,111033.0,29.0719,29.1537,29.0719,29.1446,111033.0
2018-10-16 10:55:00,32.06,32.16,32.05,32.13,103242.0,29.1446,29.2355,29.1355,29.2083,103242.0
2018-10-16 11:00:00,32.14,32.14,32.02,32.03,61238.0,29.2174,29.2174,29.1083,29.1174,61238.0
2018-10-16 11:05:00,32.04,32.06,32.0,32.0,75934.0,29.1264,29.1446,29.0901,29.0901,75934.0
2018-10-16 11:10:00,32.0,32.05,31.99,32.04,108729.0,29.0901,29.1355,29.081,29.1264,108729.0
2018-10-16 11:15:00,32.04,32.06,32.0,32.04,58855.0,29.1264,29.1446,29.0901,29.1264,58855.0
2018-10-16 11:20:00,32.05,32.13,32.03,32.12,114504.0,29.1355,29.2083,29.1174,29.1992,114504.0
2018-10-16 11:25:00,32.12,32.14,32.09,32.14,38254.0,29.1992,29.2174,29.1719,29.2174,38254.0
2018-10-16 11:30:00,32.13,32.14,32.07,32.1,52430.0,29.2083,29.2174,29.1537,29.181,52430.0
2018-10-16 11:35:00,32.1,32.12,32.06,32.08,44464.0,29.181,29.1992,29.1446,29.1628,44464.0
2018-10-16 11:40:00,32.08,32.15,32.07,32.14,61164.0,29.1628,29.2264,29.1537,29.2174,61164.0
2018-10-16 11:45:00,32.15,32.22,32.15,32.21,57832.0,29.2264,29.2901,29.2264,29.281,57832.0
2018-10-16 11:50:00,32.21,32.23,32.18,32.19,43554.0,29.281,29.2992,29.2537,29.2628,43554.0
2018-10-16 11:55:00,32.2,32.22,32.18,32.2,35030.0,29.2719,29.2901,29.2537,29.2719,35030.0
2018-10-16 12:00:00,32.2,32.22,32.18,32.2,58905.0,29.2719,29.2901,29.2537,29.2719,58905.0
2018-10-16 12:05:00,32.2,32.25,32.19,32.24,30247.0,29.2719,29.3174,29.2628,29.3083,30247.0
2018-10-16 12:10:00,32.23,32.24,32.19,32.21,49309.0,29.2992,29.3083,29.2628,29.281,49309.0
2018-10-16 12:15:00,32.21,32.23,32.17,32.2,44949.0,29.281,29.2992,29.2446,29.2719,44949.0
2018-10-16 12:20:00,32.2,32.21,32.16,32.16,38269.0,29.2719,29.281,29.2355,29.2355,38269.0
2018-10-16 12:25:00,32.17,32.19,32.14,32.19,38483.0,29.2446,29.2628,29.2174,29.2628,38483.0
2018-10-16 12:30:00,32.18,32.21,32.16,32.21,39941.0,29.2537,29.281,29.2355,29.281,39941.0
2018-10-16 12:35:00,32.21,32.32,32.2,32.26,180903.0,29.281,29.381,29.2719,29.3264,180903.0
2018-10-16 12:40:00,32.26,32.27,32.25,32.26,20705.0,29.3264,29.3355,29.3174,29.3264,20705.0
2018-10-16 12:45:00,32.26,32.29,32.24,32.29,38456.0,29.3264,29.3537,29.3083,29.3537,38456.0
2018-10-16 12:50:00,32.29,32.29,32.26,32.27,43232.0,29.3537,29.3537,29.3264,29.3355,43232.0
2018-10-16 12:55:00,32.27,32.29,32.24,32.28,76637.0,29.3355,29.3537,29.3083,29.3446,76637.0
2018-10-16 13:00:00,32.28,32.28,32.24,32.26,78929.0,29.3446,29.3446,29.3083,29.3264,78929.0
2018-10-16 13:05:00,32.26,32.3,32.25,32.3,65100.0,29.3264,29.3628,29.3174,29.3628,65100.0
2018-10-16 13:10:00,32.3,32.35,32.1,32.32,72812.0,29.3628,29.4083,29.181,29.381,72812.0
2018-10-16 13:15:00,32.32,32.33,32.29,32.31,57675.0,29.381,29.3901,29.3537,29.3719,57675.0
2018-10-16 13:20:00,32.3,32.32,32.3,32.31,26168.0,29.3628,29.381,29.3628,29.3719,26168.0
2018-10-16 13:25:00,32.31,32.34,32.3,32.33,53667.0,29.3719,29.3992,29.3628,29.3901,53667.0
2018-10-16 13:30:00,32.33,32.36,32.31,32.33,60441.0,29.3901,29.4173,29.3719,29.3901,60441.0
2018-10-16 13:35:00,32.32,32.34,32.3,32.34,42739.0,29.381,29.3992,29.3628,29.3992,42739.0
2018-10-16 13:40:00,32.34,32.35,32.33,32.34,36544.0,29.3992,29.4083,29.3901,29.3992,36544.0
2018-10-16 13:45:00,32.34,32.43,32.34,32.43,73497.0,29.3992,29.481,29.3992,29.481,73497.0
2018-10-16 13:50:00,32.43,32.45,32.39,32.45,69175.0,29.481,29.4992,29.4446,29.4992,69175.0
2018-10-16 13:55:00,32.44,32.46,32.42,32.45,115896.0,29.4901,29.5083,29.4719,29.4992,115896.0
2018-10-16 14:00:00,32.46,32.46,32.43,32.44,46961.0,29.5083,29.5083,29.481,29.4901,46961.0
2018-10-16 14:05:00,32.43,32.48,32.43,32.48,72485.0,29.481,29.5264,29.481,29.5264,72485.0
2018-10-16 14:10:00,32.48,32.5,32.46,32.47,55101.0,29.5264,29.5446,29.5083,29.5173,55101.0
2018-10-16 14:15:00,32.47,32.48,32.43,32.46,103825.0,29.5173,29.5264,29.481,29.5083,103825.0
2018-10-16 14:20:00,32.46,32.48,32.44,32.47,100580.0,29.5083,29.5264,29.4901,29.5173,100580.0
2018-10-16 14:25:00,32.46,32.49,32.45,32.45,104907.0,29.5083,29.5355,29.4992,29.4992,104907.0
2018-10-16 14:30:00,32.46,32.48,32.44,32.47,51509.0,29.5083,29.5264,29.4901,29.5173,51509.0
2018-10-16 14:35:00,32.47,32.51,32.46,32.48,125058.0,29.5173,29.5537,29.5083,29.5264,125058.0
2018-10-16 14:40:00,32.48,32.48,32.42,32.42,89318.0,29.5264,29.5264,29.4719,29.4719,89318.0
2018-10-16 14:45:00,32.42,32.43,32.39,32.4,59410.0,29.4719,29.481,29.4446,29.4537,59410.0
2018-10-16 14:50:00,32.4,32.41,32.38,32.39,66584.0,29.4537,29.4628,29.4355,29.4446,66584.0
2018-10-16 14:55:00,32.4,32.4,32.35,32.36,72683.0,29.4537,29.4537,29.4083,29.4173,72683.0
2018-10-16 15:00:00,32.37,32.37,32.32,32.32,123894.0,29.4264,29.4264,29.381,29.381,123894.0
2018-10-16 15:05:00,32.32,32.33,32.3,32.32,65682.0,29.381,29.3901,29.3628,29.381,65682.0
2018-10-16 15:10:00,32.31,32.34,32.28,32.33,62890.0,29.3719,29.3992,29.3446,29.3901,62890.0
2018-10-16 15:15:00,32.34,32.34,32.31,32.31,78317.0,29.3992,29.3992,29.3719,29.3719,78317.0
2018-10-16 15:20:00,32.31,32.32,32.26,32.27,102515.0,29.3719,29.381,29.3264,29.3355,102515.0
2018-10-16 15:25:00,32.27,32.29,32.24,32.25,35170.0,29.3355,29.3537,29.3083,29.3174,35170.0
2018-10-16 15:30:00,32.25,32.28,32.23,32.26,63763.0,29.3174,29.3446,29.2992,29.3264,63763.0
2018-10-16 15:35:00,32.26,32.29,32.25,32.29,91990.0,29.3264,29.3537,29.3174,29.3537,91990.0
2018-10-16 15:40:00,32.3,32.34,32.29,32.34,143450.0,29.3628,29.3992,29.3537,29.3992,143450.0
2018-10-16 15:45:00,32.34,32.4,32.33,32.4,171247.0,29.3992,29.4537,29.3901,29.4537,171247.0
2018-10-16 15:50:00,32.4,32.4,32.37,32.38,229819.0,29.4537,29.4537,29.4264,29.4355,229819.0
2018-10-16 15:55:00,32.38,32.38,32.3,32.34,492131.0,29.4355,29.4355,29.3628,29.3992,492131.0
2018-10-17 09:30:00,32.06,32.26,32.03,32.16,201854.0,29.1446,29.3264,29.1174,29.2355,201854.0
2018-10-17 09:35:00,32.15,32.29,32.08,32.26,125978.0,29.2264,29.3537,29.1628,29.3264,125978.0
2018-10-17 09:40:00,32.26,32.26,32.12,32.23,116341.0,29.3264,29.3264,29.1992,29.2992,116341.0
2018-10-17 09:45:00,32.24,32.25,32.07,32.08,111552.0,29.3083,29.3174,29.1537,29.1628,111552.0
2018-10-17 09:50:00,32.08,32.16,32.06,32.08,96952.0,29.1628,29.2355,29.1446,29.1628,96952.0
2018-10-17 09:55:00,32.1,32.11,31.9,31.9,198083.0,29.181,29.1901,28.9992,28.9992,198083.0
2018-10-17 10:00:00,31.89,31.92,31.85,31.89,308300.0,28.9901,29.0174,28.9537,28.9901,308300.0
2018-10-17 10:05:00,31.89,31.94,31.87,31.92,109806.0,28.9901,29.0355,28.9719,29.0174,109806.0
2018-10-17 10:10:00,31.92,32.01,31.91,31.93,121980.0,29.0174,29.0992,29.0083,29.0265,121980.0
2018-10-17 10:15:00,31.92,31.93,31.86,31.87,98176.0,29.0174,29.0265,28.9628,28.9719,98176.0
2018-10-17 10:20:00,31.88,31.9,31.83,31.85,97172.0,28.981,28.9992,28.9355,28.9537,97172.0
2018-10-17 10:25:00,31.85,31.92,31.82,31.9,61720.0,28.9537,29.0174,28.9265,28.9992,61720.0
2018-10-17 10:30:00,31.9,31.9,31.77,31.77,122691.0,28.9992,28.9992,28.881,28.881,122691.0
2018-10-17 10:35:00,31.77,31.78,31.72,31.76,187368.0,28.881,28.8901,28.8355,28.8719,187368.0
2018-10-17 10:40:00,31.75,31.75,31.66,31.71,133129.0,28.8628,28.8628,28.781,28.8265,133129.0
2018-10-17 10:45:00,31.71,31.72,31.6,31.61,153778.0,28.8265,28.8355,28.7265,28.7356,153778.0
2018-10-17 10:50:00,31.6,31.73,31.58,31.7,139355.0,28.7265,28.8446,28.7083,28.8174,139355.0
2018-10-17 10:55:00,31.7,31.74,31.66,31.7,85627.0,28.8174,28.8537,28.781,28.8174,85627.0
2018-10-17 11:00:00,31.69,31.72,31.65,31.66,101952.0,28.8083,28.8355,28.7719,28.781,101952.0
2018-10-17 11:05:00,31.65,31.76,31.63,31.73,79008.0,28.7719,28.8719,28.7537,28.8446,79008.0
2018-10-17 11:10:00,31.72,31.73,31.61,31.63,76588.0,28.8355,28.8446,28.7356,28.7537,76588.0
2018-10-17 11:15:00,31.63,31.71,31.62,31.68,79324.0,28.7537,28.8265,28.7446,28.7992,79324.0
2018-10-17 11:20:00,31.68,31.8,31.67,31.8,65819.0,28.7992,28.9083,28.7901,28.9083,65819.0
2018-10-17 11:25:00,31.8,31.84,31.77,31.83,119828.0,28.9083,28.9446,28.881,28.9355,119828.0
2018-10-17 11:30:00,31.83,31.85,31.8,31.83,77689.0,28.9355,28.9537,28.9083,28.9355,77689.0
2018-10-17 11:35:00,31.83,31.86,31.8,31.8,76814.0,28.9355,28.9628,28.9083,28.9083,76814.0
2018-10-17 11:40:00,31.81,31.94,31.8,31.94,139625.0,28.9174,29.0355,28.9083,29.0355,139625.0
2018-10-17 11:45:00,31.93,31.96,31.9,31.91,59236.0,29.0265,29.0537,28.9992,29.0083,59236.0
2018-10-17 11:50:00,31.91,31.95,31.88,31.88,32846.0,29.0083,29.0446,28.981,28.981,32846.0
2018-10-17 11:55:00,31.88,31.94,31.86,31.93,48524.0,28.981,29.0355,28.9628,29.0265,48524.0
2018-10-17 12:00:00,31.94,31.99,31.91,31.97,70984.0,29.0355,29.081,29.0083,29.0628,70984.0
2018-10-17 12:05:00,31.96,32.08,31.96,32.06,102560.0,29.0537,29.1628,29.0537,29.1446,102560.0
2018-10-17 12:10:00,32.06,32.13,32.03,32.11,71558.0,29.1446,29.2083,29.1174,29.1901,71558.0
2018-10-17 12:15:00,32.12,32.15,32.1,32.14,53621.0,29.1992,29.2264,29.181,29.2174,53621.0
2018-10-17 12:20:00,32.15,32.2,32.13,32.19,91338.0,29.2264,29.2719,29.2083,29.2628,91338.0
2018-10-17 12:25:00,32.19,32.21,32.17,32.17,81304.0,29.2628,29.281,29.2446,29.2446,81304.0
2018-10-17 12:30:00,32.17,32.18,32.12,32.16,65073.0,29.2446,29.2537,29.1992,29.2355,65073.0
2018-10-17 12:35:00,32.16,32.21,32.12,32.14,72123.0,29.2355,29.281,29.1992,29.2174,72123.0
2018-10-17 12:40:00,32.15,32.19,32.11,32.13,71534.0,29.2264,29.2628,29.1901,29.2083,71534.0
2018-10-17 12:45:00,32.12,32.13,32.07,32.07,62525.0,29.1992,29.2083,29.1537,29.1537,62525.0
2018-10-17 12:50:00,32.07,32.17,32.06,32.15,53196.0,29.1537,29.2446,29.1446,29.2264,53196.0
2018-10-17 12:55:00,32.15,32.2,32.14,32.19,59370.0,29.2264,29.2719,29.2174,29.2628,59370.0
2018-10-17 13:00:00,32.18,32.23,32.17,32.22,49387.0,29.2537,29.2992,29.2446,29.2901,49387.0
2018-10-17 13:05:00,32.22,32.25,32.2,32.22,70445.0,29.2901,29.3174,29.2719,29.2901,70445.0
2018-10-17 13:10:00,32.21,32.22,32.19,32.21,45118.0,29.281,29.2901,29.2628,29.281,45118.0
2018-10-17 13:15:00,32.2,32.23,32.18,32.19,32429.0,29.2719,29.2992,29.2537,29.2628,32429.0
2018-10-17 13:20:00,32.19,32.2,32.18,32.19,29553.0,29.2628,29.2719,29.2537,29.2628,29553.0
2018-10-17 13:25:00,32.18,32.19,32.16,32.16,32138.0,29.2537,29.2628,29.2355,29.2355,32138.0
2018-10-17 13:30:00,32.17,32.18,32.13,32.16,60030.0,29.2446,29.2537,29.2083,29.2355,60030.0
2018-10-17 13:35:00,32.15,32.17,32.12,32.16,32166.0,29.2264,29.2446,29.1992,29.2355,32166.0
2018-10-17 13:40:00,32.16,32.19,32.15,32.17,24341.0,29.2355,29.2628,29.2264,29.2446,24341.0
2018-10-17 13:45:00,32.16,32.18,32.13,32.15,88193.0,29.2355,29.2537,29.2083,29.2264,88193.0
2018-10-17 13:50:00,32.14,32.17,32.11,32.12,59858.0,29.2174,29.2446,29.1901,29.1992,59858.0
2018-10-17 13:55:00,32.12,32.15,32.1,32.12,111283.0,29.1992,29.2264,29.181,29.1992,111283.0
2018-10-17 14:00:00,32.12,32.12,32.0,32.03,82179.0,29.1992,29.1992,29.0901,29.1174,82179.0
2018-10-17 14:05:00,32.03,32.09,32.02,32.09,106324.0,29.1174,29.1719,29.1083,29.1719,106324.0
2018-10-17 14:10:00,32.08,32.08,32.02,32.04,64407.0,29.1628,29.1628,29.1083,29.1264,64407.0
2018-10-17 14:15:00,32.04,32.05,32.0,32.04,67499.0,29.1264,29.1355,29.0901,29.1264,67499.0
2018-10-17 14:20:00,32.04,32.04,31.92,31.98,64701.0,29.1264,29.1264,29.0174,29.0719,64701.0
2018-10-17 14:25:00,31.98,32.03,31.93,31.94,78499.0,29.0719,29.1174,29.0265,29.0355,78499.0
2018-10-17 14:30:00,31.93,31.96,31.88,31.89,141597.0,29.0265,29.0537,28.981,28.9901,141597.0
2018-10-17 14:35:00,31.89,31.89,31.83,31.86,102437.0,28.9901,28.9901,28.9355,28.9628,102437.0
2018-10-17 14:40:00,31.85,32.0,31.85,31.99,72697.0,28.9537,29.0901,28.9537,29.081,72697.0
2018-10-17 14:45:00,31.98,32.01,31.97,31.99,43688.0,29.0719,29.0992,29.0628,29.081,43688.0
2018-10-17 14:50:00,31.98,32.02,31.98,32.01,77065.0,29.0719,29.1083,29.0719,29.0992,77065.0
2018-10-17 14:55:00,32.0,32.04,31.97,31.97,71859.0,29.0901,29.1264,29.0628,29.0628,71859.0
2018-10-17 15:00:00,31.97,31.97,31.92,31.95,105777.0,29.0628,29.0628,29.0174,29.0446,105777.0
2018-10-17 15:05:00,31.96,32.01,31.94,32.0,90723.0,29.0537,29.0992,29.0355,29.0901,90723.0
2018-10-17 15:10:00,31.99,32.0,31.93,31.93,80679.0,29.081,29.0901,29.0265,29.0265,80679.0
2018-10-17 15:15:00,31.94,31.95,31.89,31.92,96273.0,29.0355,29.0446,28.9901,29.0174,96273.0
2018-10-17 15:20:00,31.92,31.93,31.9,31.93,86381.0,29.0174,29.0265,28.9992,29.0265,86381.0
2018-10-17 15:25:00,31.93,31.98,31.91,31.97,199146.0,29.0265,29.0719,29.0083,29.0628,199146.0
2018-10-17 15:30:00,31.96,31.98,31.86,31.89,143100.0,29.0537,29.0719,28.9628,28.9901,143100.0
2018-10-17 15:35:00,31.89,31.9,31.84,31.85,75667.0,28.9901,28.9992,28.9446,28.9537,75667.0
2018-10-17 15:40:00,31.85,31.88,31.82,31.86,181433.0,28.9537,28.981,28.9265,28.9628,181433.0
2018-10-17 15:45:00,31.86,31.9,31.84,31.88,227093.0,28.9628,28.9992,28.9446,28.981,227093.0
2018-10-17 15:50:00,31.88,31.9,31.84,31.87,300110.0,28.981,28.9992,28.9446,28.9719,300110.0
2018-10-17 15:55:00,31.87,31.93,31.85,31.92,367057.0,28.9719,29.0265,28.9537,29.0174,367057.0
2018-10-18 09:30:00,31.71,31.81,31.31,31.33,457885.0,28.8265,28.9174,28.4628,28.481,457885.0
2018-10-18 09:35:00,31.32,31.36,31.2,31.2,282799.0,28.4719,28.5083,28.3628,28.3628,282799.0
2018-10-18 09:40:00,31.21,31.46,31.2,31.46,281095.0,28.3719,28.5992,28.3628,28.5992,281095.0
2018-10-18 09:45:00,31.46,31.57,31.42,31.43,245754.0,28.5992,28.6992,28.5628,28.5719,245754.0
2018-10-18 09:50:00,31.43,31.46,31.37,31.41,155936.0,28.5719,28.5992,28.5174,28.5537,155936.0
2018-10-18 09:55:00,31.41,31.41,31.3,31.32,318199.0,28.5537,28.5537,28.4537,28.4719,318199.0
2018-10-18 10:00:00,31.32,31.37,31.23,31.36,382218.0,28.4719,28.5174,28.3901,28.5083,382218.0
2018-10-18 10:05:00,31.36,31.41,31.31,31.33,229036.0,28.5083,28.5537,28.4628,28.481,229036.0
2018-10-18 10:10:00,31.33,31.35,31.27,31.3,116189.0,28.481,28.4992,28.4265,28.4537,116189.0
2018-10-18 10:15:00,31.3,31.39,31.26,31.37,192222.0,28.4537,28.5356,28.4174,28.5174,192222.0
2018-10-18 10:20:00,31.37,31.41,31.32,31.37,138539.0,28.5174,28.5537,28.4719,28.5174,138539.0
2018-10-18 10:25:00,31.37,31.43,31.35,31.43,88056.0,28.5174,28.5719,28.4992,28.5719,88056.0
2018-10-18 10:30:00,31.42,31.51,31.39,31.47,137400.0,28.5628,28.6446,28.5356,28.6083,137400.0
2018-10-18 10:35:00,31.48,31.51,31.45,31.5,136640.0,28.6174,28.6446,28.5901,28.6356,136640.0
2018-10-18 10:40:00,31.51,31.58,31.51,31.57,177370.0,28.6446,28.7083,28.6446,28.6992,177370.0
2018-10-18 10:45:00,31.57,31.61,31.54,31.55,73312.0,28.6992,28.7356,28.6719,28.681,73312.0
2018-10-18 10:50:00,31.55,31.56,31.5,31.51,81985.0,28.681,28.6901,28.6356,28.6446,81985.0
2018-10-18 10:55:00,31.51,31.55,31.49,31.52,112821.0,28.6446,28.681,28.6265,28.6537,112821.0
2018-10-18 11:00:00,31.52,31.53,31.44,31.45,102140.0,28.6537,28.6628,28.581,28.5901,102140.0
2018-10-18 11:05:00,31.44,31.45,31.4,31.4,78181.0,28.581,28.5901,28.5446,28.5446,78181.0
2018-10-18 11:10:00,31.41,31.42,31.37,31.38,73721.0,28.5537,28.5628,28.5174,28.5265,73721.0
2018-10-18 11:15:00,31.38,31.42,31.37,31.39,119724.0,28.5265,28.5628,28.5174,28.5356,119724.0
2018-10-18 11:20:00,31.39,31.4,31.3,31.31,177889.0,28.5356,28.5446,28.4537,28.4628,177889.0
2018-10-18 11:25:00,31.31,31.35,31.29,31.33,149124.0,28.4628,28.4992,28.4446,28.481,149124.0
2018-10-18 11:30:00,31.32,31.34,31.26,31.27,148614.0,28.4719,28.4901,28.4174,28.4265,148614.0
2018-10-18 11:35:00,31.27,31.29,31.22,31.29,143708.0,28.4265,28.4446,28.381,28.4446,143708.0
2018-10-18 11:40:00,31.3,31.3,31.22,31.23,158955.0,28.4537,28.4537,28.381,28.3901,158955.0
2018-10-18 11:45:00,31.23,31.27,31.12,31.17,239728.0,28.3901,28.4265,28.2901,28.3356,239728.0
2018-10-18 11:50:00,31.16,31.22,31.11,31.22,98416.0,28.3265,28.381,28.281,28.381,98416.0
2018-10-18 11:55:00,31.22,31.24,31.18,31.21,83457.0,28.381,28.3992,28.3447,28.3719,83457.0
2018-10-18 12:00:00,31.2,31.27,31.18,31.23,109302.0,28.3628,28.4265,28.3447,28.3901,109302.0
2018-10-18 12:05:00,31.23,31.29,31.19,31.19,127594.0,28.3901,28.4446,28.3537,28.3537,127594.0
2018-10-18 12:10:00,31.18,31.19,31.14,31.16,108473.0,28.3447,28.3537,28.3083,28.3265,108473.0
2018-10-18 12:15:00,31.16,31.16,31.08,31.16,178543.0,28.3265,28.3265,28.2537,28.3265,178543.0
2018-10-18 12:20:00,31.16,31.23,31.14,31.21,57378.0,28.3265,28.3901,28.3083,28.3719,57378.0
2018-10-18 12:25:00,31.21,31.26,31.18,31.2,68525.0,28.3719,28.4174,28.3447,28.3628,68525.0
2018-10-18 12:30:00,31.2,31.24,31.14,31.23,67956.0,28.3628,28.3992,28.3083,28.3901,67956.0
2018-10-18 12:35:00,31.24,31.24,31.17,31.2,82134.0,28.3992,28.3992,28.3356,28.3628,82134.0
2018-10-18 12:40:00,31.22,31.28,31.22,31.24,82571.0,28.381,28.4356,28.381,28.3992,82571.0
2018-10-18 12:45:00,31.24,31.26,31.2,31.22,31114.0,28.3992,28.4174,28.3628,28.381,31114.0
2018-10-18 12:50:00,31.22,31.23,31.16,31.18,50151.0,28.381,28.3901,28.3265,28.3447,50151.0
2018-10-18 12:55:00,31.18,31.24,31.17,31.2,90584.0,28.3447,28.3992,28.3356,28.3628,90584.0
2018-10-18 13:00:00,31.19,31.21,31.15,31.16,66695.0,28.3537,28.3719,28.3174,28.3265,66695.0
2018-10-18 13:05:00,31.17,31.17,31.11,31.15,83226.0,28.3356,28.3356,28.281,28.3174,83226.0
2018-10-18 13:10:00,31.14,31.15,31.06,31.07,124964.0,28.3083,28.3174,28.2356,28.2447,124964.0
2018-10-18 13:15:00,31.07,31.11,31.0,31.02,174058.0,28.2447,28.281,28.181,28.1992,174058.0
2018-10-18 13:20:00,31.03,31.14,31.02,31.09,139524.0,28.2083,28.3083,28.1992,28.2628,139524.0
2018-10-18 13:25:00,31.09,31.13,31.04,31.08,89564.0,28.2628,28.2992,28.2174,28.2537,89564.0
2018-10-18 13:30:00,31.08,31.13,31.05,31.1,126807.0,28.2537,28.2992,28.2265,28.2719,126807.0
2018-10-18 13:35:00,31.11,31.12,31.03,31.07,68752.0,28.281,28.2901,28.2083,28.2447,68752.0
2018-10-18 13:40:00,31.07,31.1,31.01,31.03,85814.0,28.2447,28.2719,28.1901,28.2083,85814.0
2018-10-18 13:45:00,31.03,31.08,31.01,31.06,119861.0,28.2083,28.2537,28.1901,28.2356,119861.0
2018-10-18 13:50:00,31.07,31.08,31.01,31.02,91025.0,28.2447,28.2537,28.1901,28.1992,91025.0
2018-10-18 13:55:00,31.02,31.06,31.01,31.04,61103.0,28.1992,28.2356,28.1901,28.2174,61103.0
2018-10-18 14:00:00,31.04,31.12,31.03,31.1,57506.0,28.2174,28.2901,28.2083,28.2719,57506.0
2018-10-18 14:05:00,31.1,31.19,31.07,31.14,67722.0,28.2719,28.3537,28.2447,28.3083,67722.0
2018-10-18 14:10:00,31.14,31.15,31.1,31.13,50220.0,28.3083,28.3174,28.2719,28.2992,50220.0
2018-10-18 14:15:00,31.12,31.12,31.03,31.05,67518.0,28.2901,28.2901,28.2083,28.2265,67518.0
2018-10-18 14:20:00,31.05,31.16,31.02,31.16,172825.0,28.2265,28.3265,28.1992,28.3265,172825.0
2018-10-18 14:25:00,31.15,31.15,31.03,31.04,87989.0,28.3174,28.3174,28.2083,28.2174,87989.0
2018-10-18 14:30:00,31.04,31.05,31.0,31.01,312711.0,28.2174,28.2265,28.181,28.1901,312711.0
2018-10-18 14:35:00,31.01,31.06,30.96,31.01,324233.0,28.1901,28.2356,28.1447,28.1901,324233.0
2018-10-18 14:40:00,31.01,31.1,30.99,31.1,123913.0,28.1901,28.2719,28.1719,28.2719,123913.0
2018-10-18 14:45:00,31.11,31.14,31.09,31.1,109658.0,28.281,28.3083,28.2628,28.2719,109658.0
2018-10-18 14:50:00,31.1,31.14,31.09,31.12,160477.0,28.2719,28.3083,28.2628,28.2901,160477.0
2018-10-18 14:55:00,31.12,31.12,31.06,31.08,138919.0,28.2901,28.2901,28.2356,28.2537,138919.0
2018-10-18 15:00:00,31.09,31.1,31.03,31.04,95370.0,28.2628,28.2719,28.2083,28.2174,95370.0
2018-10-18 15:05:00,31.04,31.05,30.99,31.02,97269.0,28.2174,28.2265,28.1719,28.1992,97269.0
2018-10-18 15:10:00,31.02,31.04,31.0,31.01,188569.0,28.1992,28.2174,28.181,28.1901,188569.0
2018-10-18 15:15:00,31.01,31.1,31.0,31.04,97547.0,28.1901,28.2719,28.181,28.2174,97547.0
2018-10-18 15:20:00,31.03,31.11,31.03,31.09,190774.0,28.2083,28.281,28.2083,28.2628,190774.0
2018-10-18 15:25:00,31.08,31.13,31.08,31.11,160716.0,28.2537,28.2992,28.2537,28.281,160716.0
2018-10-18 15:30:00,31.1,31.11,31.04,31.08,218472.0,28.2719,28.281,28.2174,28.2537,218472.0
2018-10-18 15:35:00,31.08,31.09,31.05,31.09,202996.0,28.2537,28.2628,28.2265,28.2628,202996.0
2018-10-18 15:40:00,31.09,31.14,31.07,31.14,341067.0,28.2628,28.3083,28.2447,28.3083,341067.0
2018-10-18 15:45:00,31.14,31.19,31.12,31.16,587687.0,28.3083,28.3537,28.2901,28.3265,587687.0
2018-10-18 15:50:00,31.16,31.17,31.11,31.13,400672.0,28.3265,28.3356,28.281,28.2992,400672.0
2018-10-18 15:55:00,31.13,31.14,31.03,31.08,786532.0,28.2992,28.3083,28.2083,28.2537,786532.0
2018-10-19 09:30:00,30.72,30.8,30.57,30.77,932378.0,27.9265,27.9992,27.7901,27.9719,932378.0
2018-10-19 09:35:00,30.77,30.9,30.59,30.64,472107.0,27.9719,28.0901,27.8083,27.8538,472107.0
2018-10-19 09:40:00,30.65,30.9,30.63,30.86,312488.0,27.8628,28.0901,27.8447,28.0538,312488.0
2018-10-19 09:45:00,30.85,31.07,30.84,31.02,324863.0,28.0447,28.2447,28.0356,28.1992,324863.0
2018-10-19 09:50:00,31.02,31.33,31.01,31.31,325601.0,28.1992,28.481,28.1901,28.4628,325601.0
2018-10-19 09:55:00,31.31,31.38,31.29,31.35,211363.0,28.4628,28.5265,28.4446,28.4992,211363.0
2018-10-19 10:00:00,31.35,31.47,31.32,31.45,194819.0,28.4992,28.6083,28.4719,28.5901,194819.0
2018-10-19 10:05:00,31.44,31.45,31.26,31.29,145357.0,28.581,28.5901,28.4174,28.4446,145357.0
2018-10-19 10:10:00,31.28,31.3,31.22,31.25,105015.0,28.4356,28.4537,28.381,28.4083,105015.0
2018-10-19 10:15:00,31.25,31.31,31.23,31.26,70102.0,28.4083,28.4628,28.3901,28.4174,70102.0
2018-10-19 10:20:00,31.27,31.31,31.16,31.18,99839.0,28.4265,28.4628,28.3265,28.3447,99839.0
2018-10-19 10:25:00,31.17,31.19,31.07,31.09,118272.0,28.3356,28.3537,28.2447,28.2628,118272.0
2018-10-19 10:30:00,31.09,31.17,31.07,31.14,207338.0,28.2628,28.3356,28.2447,28.3083,207338.0
2018-10-19 10:35:00,31.15,31.24,31.14,31.15,121734.0,28.3174,28.3992,28.3083,28.3174,121734.0
2018-10-19 10:40:00,31.14,31.18,31.09,31.18,104095.0,28.3083,28.3447,28.2628,28.3447,104095.0
2018-10-19 10:45:00,31.18,31.2,31.11,31.13,72734.0,28.3447,28.3628,28.281,28.2992,72734.0
2018-10-19 10:50:00,31.13,31.16,31.09,31.16,134786.0,28.2992,28.3265,28.2628,28.3265,134786.0
2018-10-19 10:55:00,31.16,31.19,31.11,31.14,109691.0,28.3265,28.3537,28.281,28.3083,109691.0
2018-10-19 11:00:00,31.15,31.26,31.14,31.2,58047.0,28.3174,28.4174,28.3083,28.3628,58047.0
2018-10-19 11:05:00,31.19,31.24,31.18,31.23,107373.0,28.3537,28.3992,28.3447,28.3901,107373.0
2018-10-19 11:10:00,31.23,31.27,31.22,31.26,100503.0,28.3901,28.4265,28.381,28.4174,100503.0
2018-10-19 11:15:00,31.25,31.27,31.11,31.13,85185.0,28.4083,28.4265,28.281,28.2992,85185.0
2018-10-19 11:20:00,31.13,31.14,31.07,31.08,118541.0,28.2992,28.3083,28.2447,28.2537,118541.0
2018-10-19 11:25:00,31.08,31.09,31.03,31.04,98591.0,28.2537,28.2628,28.2083,28.2174,98591.0
2018-10-19 11:30:00,31.04,31.04,30.94,30.97,281365.0,28.2174,28.2174,28.1265,28.1537,281365.0
2018-10-19 11:35:00,30.97,30.97,30.92,30.96,82708.0,28.1537,28.1537,28.1083,28.1447,82708.0
2018-10-19 11:40:00,30.96,30.97,30.92,30.94,89601.0,28.1447,28.1537,28.1083,28.1265,89601.0
2018-10-19 11:45:00,30.93,30.97,30.92,30.96,70279.0,28.1174,28.1537,28.1083,28.1447,70279.0
2018-10-19 11:50:00,30.96,31.04,30.95,30.97,116584.0,28.1447,28.2174,28.1356,28.1537,116584.0
2018-10-19 11:55:00,30.96,31.1,30.96,31.09,201236.0,28.1447,28.2719,28.1447,28.2628,201236.0
2018-10-19 12:00:00,31.09,31.12,31.03,31.1,68136.0,28.2628,28.2901,28.2083,28.2719,68136.0
2018-10-19 12:05:00,31.1,31.14,31.09,31.12,88475.0,28.2719,28.3083,28.2628,28.2901,88475.0
2018-10-19 12:10:00,31.12,31.13,31.06,31.06,137630.0,28.2901,28.2992,28.2356,28.2356,137630.0
2018-10-19 12:15:00,31.06,31.07,30.98,31.05,107461.0,28.2356,28.2447,28.1628,28.2265,107461.0
2018-10-19 12:20:00,31.05,31.06,30.99,31.03,69275.0,28.2265,28.2356,28.1719,28.2083,69275.0
2018-10-19 12:25:00,31.03,31.05,30.96,30.96,80838.0,28.2083,28.2265,28.1447,28.1447,80838.0
2018-10-19 12:30:00,30.96,31.0,30.94,30.96,137403.0,28.1447,28.181,28.1265,28.1447,137403.0
2018-10-19 12:35:00,30.96,31.06,30.95,31.03,110674.0,28.1447,28.2356,28.1356,28.2083,110674.0
2018-10-19 12:40:00,31.03,31.06,30.99,31.03,81919.0,28.2083,28.2356,28.1719,28.2083,81919.0
2018-10-19 12:45:00,31.02,31.11,31.01,31.06,113243.0,28.1992,28.281,28.1901,28.2356,113243.0
2018-10-19 12:50:00,31.07,31.1,31.01,31.1,90880.0,28.2447,28.2719,28.1901,28.2719,90880.0
2018-10-19 12:55:00,31.09,31.12,31.04,31.05,73998.0,28.2628,28.2901,28.2174,28.2265,73998.0
2018-10-19 13:00:00,31.05,31.05,30.98,31.01,95305.0,28.2265,28.2265,28.1628,28.1901,95305.0
2018-10-19 13:05:00,31.02,31.03,30.98,31.01,85097.0,28.1992,28.2083,28.1628,28.1901,85097.0
2018-10-19 13:10:00,31.01,31.08,31.0,31.05,101905.0,28.1901,28.2537,28.181,28.2265,101905.0
2018-10-19 13:15:00,31.05,31.12,31.04,31.07,66112.0,28.2265,28.2901,28.2174,28.2447,66112.0
2018-10-19 13:20:00,31.08,31.1,31.06,31.08,65873.0,28.2537,28.2719,28.2356,28.2537,65873.0
2018-10-19 13:25:00,31.09,31.11,31.05,31.09,40259.0,28.2628,28.281,28.2265,28.2628,40259.0
2018-10-19 13:30:00,31.09,31.11,31.07,31.11,69398.0,28.2628,28.281,28.2447,28.281,69398.0
2018-10-19 13:35:00,31.1,31.11,31.08,31.09,56526.0,28.2719,28.281,28.2537,28.2628,56526.0
2018-10-19 13:40:00,31.09,31.12,31.05,31.07,59114.0,28.2628,28.2901,28.2265,28.2447,59114.0
2018-10-19 13:45:00,31.06,31.09,31.05,31.08,60439.0,28.2356,28.2628,28.2265,28.2537,60439.0
2018-10-19 13:50:00,31.09,31.12,31.07,31.09,68812.0,28.2628,28.2901,28.2447,28.2628,68812.0
2018-10-19 13:55:00,31.09,31.09,31.03,31.05,66857.0,28.2628,28.2628,28.2083,28.2265,66857.0
2018-10-19 14:00:00,31.04,31.06,30.96,30.96,85326.0,28.2174,28.2356,28.1447,28.1447,85326.0
2018-10-19 14:05:00,30.97,30.98,30.88,30.96,130737.0,28.1537,28.1628,28.0719,28.1447,130737.0
2018-10-19 14:10:00,30.96,31.0,30.93,30.94,154349.0,28.1447,28.181,28.1174,28.1265,154349.0
2018-10-19 14:15:00,30.95,31.06,30.94,31.06,152787.0,28.1356,28.2356,28.1265,28.2356,152787.0
2018-10-19 14:20:00,31.05,31.14,31.02,31.1,234928.0,28.2265,28.3083,28.1992,28.2719,234928.0
2018-10-19 14:25:00,31.1,31.11,31.08,31.08,36774.0,28.2719,28.281,28.2537,28.2537,36774.0
2018-10-19 14:30:00,31.08,31.23,31.06,31.17,81804.0,28.2537,28.3901,28.2356,28.3356,81804.0
2018-10-19 14:35:00,31.17,31.21,31.16,31.16,41049.0,28.3356,28.3719,28.3265,28.3265,41049.0
2018-10-19 14:40:00,31.17,31.18,31.1,31.12,58460.0,28.3356,28.3447,28.2719,28.2901,58460.0
2018-10-19 14:45:00,31.13,31.2,31.11,31.19,97758.0,28.2992,28.3628,28.281,28.3537,97758.0
2018-10-19 14:50:00,31.18,31.2,31.15,31.15,55714.0,28.3447,28.3628,28.3174,28.3174,55714.0
2018-10-19 14:55:00,31.15,31.16,31.12,31.13,62547.0,28.3174,28.3265,28.2901,28.2992,62547.0
2018-10-19 15:00:00,31.13,31.16,31.05,31.07,85814.0,28.2992,28.3265,28.2265,28.2447,85814.0
2018-10-19 15:05:00,31.07,31.11,31.05,31.1,90932.0,28.2447,28.281,28.2265,28.2719,90932.0
2018-10-19 15:10:00,31.09,31.13,31.08,31.11,84556.0,28.2628,28.2992,28.2537,28.281,84556.0
2018-10-19 15:15:00,31.1,31.16,31.07,31.15,132959.0,28.2719,28.3265,28.2447,28.3174,132959.0
2018-10-19 15:20:00,31.16,31.19,31.13,31.17,193766.0,28.3265,28.3537,28.2992,28.3356,193766.0
2018-10-19 15:25:00,31.17,31.24,31.16,31.19,170783.0,28.3356,28.3992,28.3265,28.3537,170783.0
2018-10-19 15:30:00,31.19,31.21,31.17,31.19,151822.0,28.3537,28.3719,28.3356,28.3537,151822.0
2018-10-19 15:35:00,31.19,31.22,31.18,31.21,115824.0,28.3537,28.381,28.3447,28.3719,115824.0
2018-10-19 15:40:00,31.21,31.21,31.17,31.19,170736.0,28.3719,28.3719,28.3356,28.3537,170736.0
2018-10-19 15:45:00,31.2,31.22,31.17,31.2,168025.0,28.3628,28.381,28.3356,28.3628,168025.0
2018-10-19 15:50:00,31.19,31.22,31.06,31.2,255588.0,28.3537,28.381,28.2356,28.3628,255588.0
2018-10-19 15:55:00,31.21,31.22,31.18,31.19,622640.0,28.3719,28.381,28.3447,28.3537,622640.0
2018-10-22 09:30:00,31.45,31.59,31.36,31.42,301377.0,28.5901,28.7174,28.5083,28.5628,301377.0
2018-10-22 09:35:00,31.42,31.59,31.37,31.55,189542.0,28.5628,28.7174,28.5174,28.681,189542.0
2018-10-22 09:40:00,31.56,31.57,31.36,31.4,169361.0,28.6901,28.6992,28.5083,28.5446,169361.0
2018-10-22 09:45:00,31.41,31.52,31.38,31.38,169854.0,28.5537,28.6537,28.5265,28.5265,169854.0
2018-10-22 09:50:00,31.39,31.39,31.3,31.36,152006.0,28.5356,28.5356,28.4537,28.5083,152006.0
2018-10-22 09:55:00,31.35,31.38,31.3,31.33,171979.0,28.4992,28.5265,28.4537,28.481,171979.0
2018-10-22 10:00:00,31.34,31.42,31.32,31.37,153154.0,28.4901,28.5628,28.4719,28.5174,153154.0
2018-10-22 10:05:00,31.37,31.39,31.32,31.37,95950.0,28.5174,28.5356,28.4719,28.5174,95950.0
2018-10-22 10:10:00,31.37,31.46,31.34,31.36,181162.0,28.5174,28.5992,28.4901,28.5083,181162.0
2018-10-22 10:15:00,31.36,31.36,31.23,31.25,205167.0,28.5083,28.5083,28.3901,28.4083,205167.0
2018-10-22 10:20:00,31.25,31.26,31.15,31.17,159661.0,28.4083,28.4174,28.3174,28.3356,159661.0
2018-10-22 10:25:00,31.17,31.22,31.15,31.16,149750.0,28.3356,28.381,28.3174,28.3265,149750.0
2018-10-22 10:30:00,31.16,31.23,31.1,31.21,184376.0,28.3265,28.3901,28.2719,28.3719,184376.0
2018-10-22 10:35:00,31.21,31.28,31.21,31.22,112067.0,28.3719,28.4356,28.3719,28.381,112067.0
2018-10-22 10:40:00,31.23,31.26,31.2,31.25,112681.0,28.3901,28.4174,28.3628,28.4083,112681.0
2018-10-22 10:45:00,31.25,31.26,31.17,31.26,136978.0,28.4083,28.4174,28.3356,28.4174,136978.0
2018-10-22 10:50:00,31.26,31.36,31.25,31.32,188551.0,28.4174,28.5083,28.4083,28.4719,188551.0
2018-10-22 10:55:00,31.32,31.36,31.28,31.34,113506.0,28.4719,28.5083,28.4356,28.4901,113506.0
2018-10-22 11:00:00,31.35,31.35,31.3,31.31,100021.0,28.4992,28.4992,28.4537,28.4628,100021.0
2018-10-22 11:05:00,31.31,31.32,31.27,31.28,90425.0,28.4628,28.4719,28.4265,28.4356,90425.0
2018-10-22 11:10:00,31.28,31.28,31.13,31.14,91258.0,28.4356,28.4356,28.2992,28.3083,91258.0
2018-10-22 11:15:00,31.14,31.19,31.1,31.18,128374.0,28.3083,28.3537,28.2719,28.3447,128374.0
2018-10-22 11:20:00,31.17,31.22,31.14,31.2,103996.0,28.3356,28.381,28.3083,28.3628,103996.0
2018-10-22 11:25:00,31.21,31.23,31.12,31.14,106741.0,28.3719,28.3901,28.2901,28.3083,106741.0
2018-10-22 11:30:00,31.14,31.17,31.08,31.09,110943.0,28.3083,28.3356,28.2537,28.2628,110943.0
2018-10-22 11:35:00,31.09,31.15,31.09,31.11,71082.0,28.2628,28.3174,28.2628,28.281,71082.0
2018-10-22 11:40:00,31.11,31.11,31.03,31.07,108869.0,28.281,28.281,28.2083,28.2447,108869.0
2018-10-22 11:45:00,31.06,31.17,31.04,31.17,128213.0,28.2356,28.3356,28.2174,28.3356,128213.0
2018-10-22 11:50:00,31.18,31.18,31.06,31.11,99685.0,28.3447,28.3447,28.2356,28.281,99685.0
2018-10-22 11:55:00,31.11,31.14,31.07,31.14,87098.0,28.281,28.3083,28.2447,28.3083,87098.0
2018-10-22 12:00:00,31.14,31.15,31.09,31.1,108187.0,28.3083,28.3174,28.2628,28.2719,108187.0
2018-10-22 12:05:00,31.11,31.2,31.1,31.12,60180.0,28.281,28.3628,28.2719,28.2901,60180.0
2018-10-22 12:10:00,31.12,31.14,31.07,31.09,76424.0,28.2901,28.3083,28.2447,28.2628,76424.0
2018-10-22 12:15:00,31.09,31.14,31.07,31.13,132929.0,28.2628,28.3083,28.2447,28.2992,132929.0
2018-10-22 12:20:00,31.13,31.13,31.06,31.07,57041.0,28.2992,28.2992,28.2356,28.2447,57041.0
2018-10-22 12:25:00,31.07,31.09,31.05,31.08,39591.0,28.2447,28.2628,28.2265,28.2537,39591.0
2018-10-22 12:30:00,31.09,31.1,31.04,31.07,62529.0,28.2628,28.2719,28.2174,28.2447,62529.0
2018-10-22 12:35:00,31.06,31.08,31.05,31.07,67683.0,28.2356,28.2537,28.2265,28.2447,67683.0
2018-10-22 12:40:00,31.07,31.13,31.07,31.12,65214.0,28.2447,28.2992,28.2447,28.2901,65214.0
2018-10-22 12:45:00,31.11,31.15,31.1,31.11,45628.0,28.281,28.3174,28.2719,28.281,45628.0
2018-10-22 12:50:00,31.11,31.2,31.1,31.17,80588.0,28.281,28.3628,28.2719,28.3356,80588.0
2018-10-22 12:55:00,31.17,31.17,31.1,31.12,59747.0,28.3356,28.3356,28.2719,28.2901,59747.0
2018-10-22 13:00:00,31.11,31.14,31.1,31.13,64513.0,28.281,28.3083,28.2719,28.2992,64513.0
2018-10-22 13:05:00,31.13,31.18,31.13,31.17,98322.0,28.2992,28.3447,28.2992,28.3356,98322.0
2018-10-22 13:10:00,31.17,31.17,31.12,31.15,43448.0,28.3356,28.3356,28.2901,28.3174,43448.0
2018-10-22 13:15:00,31.16,31.22,31.15,31.21,128897.0,28.3265,28.381,28.3174,28.3719,128897.0
2018-10-22 13:20:00,31.21,31.25,31.19,31.2,69045.0,28.3719,28.4083,28.3537,28.3628,69045.0
2018-10-22 13:25:00,31.19,31.21,31.16,31.21,56026.0,28.3537,28.3719,28.3265,28.3719,56026.0
2018-10-22 13:30:00,31.21,31.28,31.2,31.27,62123.0,28.3719,28.4356,28.3628,28.4265,62123.0
2018-10-22 13:35:00,31.27,31.32,31.25,31.32,68734.0,28.4265,28.4719,28.4083,28.4719,68734.0
2018-10-22 13:40:00,31.32,31.38,31.31,31.37,42621.0,28.4719,28.5265,28.4628,28.5174,42621.0
2018-10-22 13:45:00,31.37,31.41,31.35,31.36,60281.0,28.5174,28.5537,28.4992,28.5083,60281.0
2018-10-22 13:50:00,31.36,31.42,31.33,31.42,82116.0,28.5083,28.5628,28.481,28.5628,82116.0
2018-10-22 13:55:00,31.42,31.45,31.4,31.44,68681.0,28.5628,28.5901,28.5446,28.581,68681.0
2018-10-22 14:00:00,31.44,31.47,31.38,31.39,73920.0,28.581,28.6083,28.5265,28.5356,73920.0
2018-10-22 14:05:00,31.39,31.42,31.38,31.41,70551.0,28.5356,28.5628,28.5265,28.5537,70551.0
2018-10-22 14:10:00,31.42,31.45,31.37,31.39,78809.0,28.5628,28.5901,28.5174,28.5356,78809.0
2018-10-22 14:15:00,31.39,31.41,31.37,31.38,88717.0,28.5356,28.5537,28.5174,28.5265,88717.0
2018-10-22 14:20:00,31.37,31.39,31.32,31.35,53991.0,28.5174,28.5356,28.4719,28.4992,53991.0
2018-10-22 14:25:00,31.35,31.36,31.31,31.33,64397.0,28.4992,28.5083,28.4628,28.481,64397.0
2018-10-22 14:30:00,31.33,31.38,31.32,31.35,68947.0,28.481,28.5265,28.4719,28.4992,68947.0
2018-10-22 14:35:00,31.35,31.4,31.35,31.38,84624.0,28.4992,28.5446,28.4992,28.5265,84624.0
2018-10-22 14:40:00,31.38,31.38,31.33,31.35,46696.0,28.5265,28.5265,28.481,28.4992,46696.0
2018-10-22 14:45:00,31.35,31.45,31.34,31.44,105525.0,28.4992,28.5901,28.4901,28.581,105525.0
2018-10-22 14:50:00,31.44,31.46,31.41,31.43,63877.0,28.581,28.5992,28.5537,28.5719,63877.0
2018-10-22 14:55:00,31.43,31.43,31.37,31.37,51609.0,28.5719,28.5719,28.5174,28.5174,51609.0
2018-10-22 15:00:00,31.37,31.43,31.34,31.4,64893.0,28.5174,28.5719,28.4901,28.5446,64893.0
2018-10-22 15:05:00,31.4,31.41,31.33,31.34,45177.0,28.5446,28.5537,28.481,28.4901,45177.0
2018-10-22 15:10:00,31.35,31.39,31.34,31.37,68005.0,28.4992,28.5356,28.4901,28.5174,68005.0
2018-10-22 15:15:00,31.37,31.37,31.33,31.33,49192.0,28.5174,28.5174,28.481,28.481,49192.0
2018-10-22 15:20:00,31.33,31.35,31.32,31.32,70314.0,28.481,28.4992,28.4719,28.4719,70314.0
2018-10-22 15:25:00,31.33,31.33,31.29,31.31,65547.0,28.481,28.481,28.4446,28.4628,65547.0
2018-10-22 15:30:00,31.31,31.33,31.29,31.33,75105.0,28.4628,28.481,28.4446,28.481,75105.0
2018-10-22 15:35:00,31.33,31.37,31.28,31.29,92221.0,28.481,28.5174,28.4356,28.4446,92221.0
2018-10-22 15:40:00,31.28,31.35,31.26,31.35,164412.0,28.4356,28.4992,28.4174,28.4992,164412.0
2018-10-22 15:45:00,31.35,31.35,31.31,31.34,119553.0,28.4992,28.4992,28.4628,28.4901,119553.0
2018-10-22 15:50:00,31.33,31.34,31.32,31.34,142596.0,28.481,28.4901,28.4719,28.4901,142596.0
2018-10-22 15:55:00,31.34,31.38,31.29,31.34,670605.0,28.4901,28.5265,28.4446,28.4901,670605.0
2018-10-23 09:30:00,30.94,31.11,30.89,31.01,367803.0,28.1265,28.281,28.081,28.1901,367803.0
2018-10-23 09:35:00,31.01,31.19,30.95,31.12,183631.0,28.1901,28.3537,28.1356,28.2901,183631.0
2018-10-23 09:40:00,31.11,31.25,31.01,31.16,162273.0,28.281,28.4083,28.1901,28.3265,162273.0
2018-10-23 09:45:00,31.16,31.32,31.12,31.29,184566.0,28.3265,28.4719,28.2901,28.4446,184566.0
2018-10-23 09:50:00,31.29,31.33,31.24,31.25,112181.0,28.4446,28.481,28.3992,28.4083,112181.0
2018-10-23 09:55:00,31.26,31.27,31.2,31.2,96347.0,28.4174,28.4265,28.3628,28.3628,96347.0
2018-10-23 10:00:00,31.2,31.3,31.16,31.19,139560.0,28.3628,28.4537,28.3265,28.3537,139560.0
2018-10-23 10:05:00,31.2,31.25,31.15,31.24,173783.0,28.3628,28.4083,28.3174,28.3992,173783.0
2018-10-23 10:10:00,31.24,31.27,31.06,31.08,124347.0,28.3992,28.4265,28.2356,28.2537,124347.0
2018-10-23 10:15:00,31.08,31.13,31.03,31.12,269323.0,28.2537,28.2992,28.2083,28.2901,269323.0
2018-10-23 10:20:00,31.12,31.18,31.08,31.1,105636.0,28.2901,28.3447,28.2537,28.2719,105636.0
2018-10-23 10:25:00,31.11,31.15,31.1,31.13,93756.0,28.281,28.3174,28.2719,28.2992,93756.0
2018-10-23 10:30:00,31.12,31.13,31.05,31.09,108587.0,28.2901,28.2992,28.2265,28.2628,108587.0
2018-10-23 10:35:00,31.08,31.18,31.07,31.16,150140.0,28.2537,28.3447,28.2447,28.3265,150140.0
2018-10-23 10:40:00,31.17,31.26,31.16,31.23,159917.0,28.3356,28.4174,28.3265,28.3901,159917.0
2018-10-23 10:45:00,31.22,31.29,31.18,31.27,138636.0,28.381,28.4446,28.3447,28.4265,138636.0
2018-10-23 10:50:00,31.27,31.27,31.17,31.18,70684.0,28.4265,28.4265,28.3356,28.3447,70684.0
2018-10-23 10:55:00,31.18,31.29,31.18,31.27,79347.0,28.3447,28.4446,28.3447,28.4265,79347.0
2018-10-23 11:00:00,31.27,31.38,31.23,31.37,128560.0,28.4265,28.5265,28.3901,28.5174,128560.0
2018-10-23 11:05:00,31.37,31.48,31.36,31.47,150027.0,28.5174,28.6174,28.5083,28.6083,150027.0
2018-10-23 11:10:00,31.46,31.62,31.44,31.61,141076.0,28.5992,28.7446,28.581,28.7356,141076.0
2018-10-23 11:15:00,31.62,31.73,31.62,31.7,115172.0,28.7446,28.8446,28.7446,28.8174,115172.0
2018-10-23 11:20:00,31.69,31.74,31.62,31.64,117250.0,28.8083,28.8537,28.7446,28.7628,117250.0
2018-10-23 11:25:00,31.65,31.69,31.57,31.58,109953.0,28.7719,28.8083,28.6992,28.7083,109953.0
2018-10-23 11:30:00,31.58,31.61,31.46,31.48,162933.0,28.7083,28.7356,28.5992,28.6174,162933.0
2018-10-23 11:35:00,31.48,31.51,31.46,31.49,116518.0,28.6174,28.6446,28.5992,28.6265,116518.0
2018-10-23 11:40:00,31.5,31.56,31.48,31.54,135430.0,28.6356,28.6901,28.6174,28.6719,135430.0
2018-10-23 11:45:00,31.54,31.64,31.54,31.59,125273.0,28.6719,28.7628,28.6719,28.7174,125273.0
2018-10-23 11:50:00,31.59,31.65,31.58,31.63,121278.0,28.7174,28.7719,28.7083,28.7537,121278.0
2018-10-23 11:55:00,31.62,31.66,31.62,31.63,122446.0,28.7446,28.781,28.7446,28.7537,122446.0
2018-10-23 12:00:00,31.63,31.63,31.55,31.57,130082.0,28.7537,28.7537,28.681,28.6992,130082.0
2018-10-23 12:05:00,31.56,31.78,31.56,31.76,141695.0,28.6901,28.8901,28.6901,28.8719,141695.0
2018-10-23 12:10:00,31.77,31.86,31.74,31.86,108581.0,28.881,28.9628,28.8537,28.9628,108581.0
2018-10-23 12:15:00,31.86,31.86,31.81,31.82,67676.0,28.9628,28.9628,28.9174,28.9265,67676.0
2018-10-23 12:20:00,31.83,31.93,31.82,31.84,124064.0,28.9355,29.0265,28.9265,28.9446,124064.0
2018-10-23 12:25:00,31.84,31.92,31.83,31.92,86712.0,28.9446,29.0174,28.9355,29.0174,86712.0
2018-10-23 12:30:00,31.92,32.04,31.91,32.04,335965.0,29.0174,29.1264,29.0083,29.1264,335965.0
2018-10-23 12:35:00,32.04,32.13,32.03,32.11,190691.0,29.1264,29.2083,29.1174,29.1901,190691.0
2018-10-23 12:40:00,32.12,32.13,32.02,32.02,115632.0,29.1992,29.2083,29.1083,29.1083,115632.0
2018-10-23 12:45:00,32.03,32.07,31.98,32.03,91149.0,29.1174,29.1537,29.0719,29.1174,91149.0
2018-10-23 12:50:00,32.04,32.08,31.95,31.98,99041.0,29.1264,29.1628,29.0446,29.0719,99041.0
2018-10-23 12:55:00,31.97,32.04,31.96,31.99,56892.0,29.0628,29.1264,29.0537,29.081,56892.0
2018-10-23 13:00:00,31.99,32.1,31.97,32.09,91797.0,29.081,29.181,29.0628,29.1719,91797.0
2018-10-23 13:05:00,32.09,32.18,32.06,32.17,82768.0,29.1719,29.2537,29.1446,29.2446,82768.0
2018-10-23 13:10:00,32.16,32.22,32.15,32.16,88130.0,29.2355,29.2901,29.2264,29.2355,88130.0
2018-10-23 13:15:00,32.17,32.21,32.11,32.16,113575.0,29.2446,29.281,29.1901,29.2355,113575.0
2018-10-23 13:20:00,32.15,32.26,32.14,32.2,202671.0,29.2264,29.3264,29.2174,29.2719,202671.0
2018-10-23 13:25:00,32.2,32.21,32.08,32.09,62523.0,29.2719,29.281,29.1628,29.1719,62523.0
2018-10-23 13:30:00,32.09,32.2,32.06,32.16,259748.0,29.1719,29.2719,29.1446,29.2355,259748.0
2018-10-23 13:35:00,32.16,32.16,32.05,32.08,82533.0,29.2355,29.2355,29.1355,29.1628,82533.0
2018-10-23 13:40:00,32.09,32.12,32.01,32.04,45713.0,29.1719,29.1992,29.0992,29.1264,45713.0
2018-10-23 13:45:00,32.04,32.07,31.92,31.94,130375.0,29.1264,29.1537,29.0174,29.0355,130375.0
2018-10-23 13:50:00,31.94,32.0,31.91,31.93,100977.0,29.0355,29.0901,29.0083,29.0265,100977.0
2018-10-23 13:55:00,31.94,31.97,31.85,31.85,81855.0,29.0355,29.0628,28.9537,28.9537,81855.0
2018-10-23 14:00:00,31.86,31.92,31.84,31.88,95231.0,28.9628,29.0174,28.9446,28.981,95231.0
2018-10-23 14:05:00,31.88,31.98,31.86,31.9,54095.0,28.981,29.0719,28.9628,28.9992,54095.0
2018-10-23 14:10:00,31.9,31.97,31.9,31.91,137966.0,28.9992,29.0628,28.9992,29.0083,137966.0
2018-10-23 14:15:00,31.92,31.95,31.89,31.94,134248.0,29.0174,29.0446,28.9901,29.0355,134248.0
2018-10-23 14:20:00,31.94,31.96,31.88,31.96,212771.0,29.0355,29.0537,28.981,29.0537,212771.0
2018-10-23 14:25:00,31.96,32.07,31.96,32.07,340585.0,29.0537,29.1537,29.0537,29.1537,340585.0
2018-10-23 14:30:00,32.07,32.14,32.06,32.09,91131.0,29.1537,29.2174,29.1446,29.1719,91131.0
2018-10-23 14:35:00,32.1,32.2,32.06,32.18,182801.0,29.181,29.2719,29.1446,29.2537,182801.0
2018-10-23 14:40:00,32.18,32.19,32.11,32.17,125823.0,29.2537,29.2628,29.1901,29.2446,125823.0
2018-10-23 14:45:00,32.16,32.17,32.12,32.16,68343.0,29.2355,29.2446,29.1992,29.2355,68343.0
2018-10-23 14:50:00,32.16,32.23,32.15,32.18,130760.0,29.2355,29.2992,29.2264,29.2537,130760.0
2018-10-23 14:55:00,32.18,32.3,32.16,32.26,254375.0,29.2537,29.3628,29.2355,29.3264,254375.0
2018-10-23 15:00:00,32.27,32.33,32.24,32.3,274917.0,29.3355,29.3901,29.3083,29.3628,274917.0
2018-10-23 15:05:00,32.31,32.38,32.27,32.29,300411.0,29.3719,29.4355,29.3355,29.3537,300411.0
2018-10-23 15:10:00,32.29,32.35,32.26,32.33,142597.0,29.3537,29.4083,29.3264,29.3901,142597.0
2018-10-23 15:15:00,32.33,32.36,32.29,32.34,158155.0,29.3901,29.4173,29.3537,29.3992,158155.0
2018-10-23 15:20:00,32.34,32.4,32.33,32.36,133655.0,29.3992,29.4537,29.3901,29.4173,133655.0
2018-10-23 15:25:00,32.36,32.39,32.31,32.31,123078.0,29.4173,29.4446,29.3719,29.3719,123078.0
2018-10-23 15:30:00,32.32,32.38,32.29,32.36,222080.0,29.381,29.4355,29.3537,29.4173,222080.0
2018-10-23 15:35:00,32.38,32.38,32.24,32.26,209061.0,29.4355,29.4355,29.3083,29.3264,209061.0
2018-10-23 15:40:00,32.26,32.28,32.21,32.21,227082.0,29.3264,29.3446,29.281,29.281,227082.0
2018-10-23 15:45:00,32.21,32.22,32.16,32.2,434134.0,29.281,29.2901,29.2355,29.2719,434134.0
2018-10-23 15:50:00,32.2,32.2,32.16,32.16,336343.0,29.2719,29.2719,29.2355,29.2355,336343.0
2018-10-23 15:55:00,32.16,32.18,32.09,32.13,795368.0,29.2355,29.2537,29.1719,29.2083,795368.0
2018-10-24 09:30:00,31.79,32.06,31.74,32.02,399495.0,28.8992,29.1446,28.8537,29.1083,399495.0
2018-10-24 09:35:00,32.01,32.02,31.83,31.85,148005.0,29.0992,29.1083,28.9355,28.9537,148005.0
2018-10-24 09:40:00,31.85,31.95,31.81,31.84,138038.0,28.9537,29.0446,28.9174,28.9446,138038.0
2018-10-24 09:45:00,31.85,31.86,31.74,31.75,189066.0,28.9537,28.9628,28.8537,28.8628,189066.0
2018-10-24 09:50:00,31.74,31.83,31.7,31.77,152992.0,28.8537,28.9355,28.8174,28.881,152992.0
2018-10-24 09:55:00,31.77,31.81,31.7,31.73,207451.0,28.881,28.9174,28.8174,28.8446,207451.0
2018-10-24 10:00:00,31.73,31.73,31.47,31.5,479689.0,28.8446,28.8446,28.6083,28.6356,479689.0
2018-10-24 10:05:00,31.5,31.72,31.45,31.5,258625.0,28.6356,28.8355,28.5901,28.6356,258625.0
2018-10-24 10:10:00,31.5,31.53,31.44,31.49,194647.0,28.6356,28.6628,28.581,28.6265,194647.0
2018-10-24 10:15:00,31.5,31.5,31.34,31.36,175300.0,28.6356,28.6356,28.4901,28.5083,175300.0
2018-10-24 10:20:00,31.37,31.43,31.31,31.32,160421.0,28.5174,28.5719,28.4628,28.4719,160421.0
2018-10-24 10:25:00,31.32,31.42,31.28,31.28,187678.0,28.4719,28.5628,28.4356,28.4356,187678.0
2018-10-24 10:30:00,31.28,31.34,31.23,31.25,367466.0,28.4356,28.4901,28.3901,28.4083,367466.0
2018-10-24 10:35:00,31.25,31.31,31.16,31.18,181392.0,28.4083,28.4628,28.3265,28.3447,181392.0
2018-10-24 10:40:00,31.19,31.2,31.06,31.07,404125.0,28.3537,28.3628,28.2356,28.2447,404125.0
2018-10-24 10:45:00,31.07,31.11,30.96,31.06,251420.0,28.2447,28.281,28.1447,28.2356,251420.0
2018-10-24 10:50:00,31.06,31.27,31.03,31.23,188197.0,28.2356,28.4265,28.2083,28.3901,188197.0
2018-10-24 10:55:00,31.23,31.24,31.15,31.17,130902.0,28.3901,28.3992,28.3174,28.3356,130902.0
2018-10-24 11:00:00,31.17,31.23,31.09,31.11,121248.0,28.3356,28.3901,28.2628,28.281,121248.0
2018-10-24 11:05:00,31.1,31.12,30.98,30.98,117440.0,28.2719,28.2901,28.1628,28.1628,117440.0
2018-10-24 11:10:00,30.98,31.1,30.98,31.0,133552.0,28.1628,28.2719,28.1628,28.181,133552.0
2018-10-24 11:15:00,31.0,31.02,30.96,30.98,119732.0,28.181,28.1992,28.1447,28.1628,119732.0
2018-10-24 11:20:00,30.98,31.18,30.98,31.13,170099.0,28.1628,28.3447,28.1628,28.2992,170099.0
2018-10-24 11:25:00,31.13,31.16,30.97,30.97,244752.0,28.2992,28.3265,28.1537,28.1537,244752.0
2018-10-24 11:30:00,30.98,31.01,30.94,30.98,126829.0,28.1628,28.1901,28.1265,28.1628,126829.0
2018-10-24 11:35:00,30.97,31.0,30.9,30.96,121936.0,28.1537,28.181,28.0901,28.1447,121936.0
2018-10-24 11:40:00,30.96,30.98,30.94,30.96,78379.0,28.1447,28.1628,28.1265,28.1447,78379.0
2018-10-24 11:45:00,30.96,31.14,30.95,31.13,128414.0,28.1447,28.3083,28.1356,28.2992,128414.0
2018-10-24 11:50:00,31.14,31.33,31.13,31.32,219570.0,28.3083,28.481,28.2992,28.4719,219570.0
2018-10-24 11:55:00,31.31,31.38,31.3,31.31,97003.0,28.4628,28.5265,28.4537,28.4628,97003.0
2018-10-24 12:00:00,31.31,31.31,31.21,31.23,84370.0,28.4628,28.4628,28.3719,28.3901,84370.0
2018-10-24 12:05:00,31.22,31.31,31.22,31.25,59968.0,28.381,28.4628,28.381,28.4083,59968.0
2018-10-24 12:10:00,31.25,31.3,31.24,31.3,63942.0,28.4083,28.4537,28.3992,28.4537,63942.0
2018-10-24 12:15:00,31.29,31.34,31.19,31.21,79065.0,28.4446,28.4901,28.3537,28.3719,79065.0
2018-10-24 12:20:00,31.21,31.21,31.12,31.18,60326.0,28.3719,28.3719,28.2901,28.3447,60326.0
2018-10-24 12:25:00,31.18,31.2,31.14,31.17,62962.0,28.3447,28.3628,28.3083,28.3356,62962.0
2018-10-24 12:30:00,31.16,31.17,31.11,31.14,69698.0,28.3265,28.3356,28.281,28.3083,69698.0
2018-10-24 12:35:00,31.14,31.14,31.02,31.03,98907.0,28.3083,28.3083,28.1992,28.2083,98907.0
2018-10-24 12:40:00,31.03,31.05,31.01,31.03,93947.0,28.2083,28.2265,28.1901,28.2083,93947.0
2018-10-24 12:45:00,31.02,31.02,30.98,30.98,56784.0,28.1992,28.1992,28.1628,28.1628,56784.0
2018-10-24 12:50:00,30.98,31.12,30.95,31.11,145128.0,28.1628,28.2901,28.1356,28.281,145128.0
2018-10-24 12:55:00,31.11,31.18,31.07,31.17,148470.0,28.281,28.3447,28.2447,28.3356,148470.0
2018-10-24 13:00:00,31.16,31.18,31.06,31.07,145232.0,28.3265,28.3447,28.2356,28.2447,145232.0
2018-10-24 13:05:00,31.08,31.1,30.98,31.02,115384.0,28.2537,28.2719,28.1628,28.1992,115384.0
2018-10-24 13:10:00,31.01,31.04,30.98,31.01,73229.0,28.1901,28.2174,28.1628,28.1901,73229.0
2018-10-24 13:15:00,31.01,31.14,30.96,31.12,108947.0,28.1901,28.3083,28.1447,28.2901,108947.0
2018-10-24 13:20:00,31.13,31.13,31.06,31.08,59061.0,28.2992,28.2992,28.2356,28.2537,59061.0
2018-10-24 13:25:00,31.07,31.08,31.01,31.02,64462.0,28.2447,28.2537,28.1901,28.1992,64462.0
2018-10-24 13:30:00,31.02,31.11,30.95,31.07,144195.0,28.1992,28.281,28.1356,28.2447,144195.0
2018-10-24 13:35:00,31.07,31.08,30.97,30.97,59205.0,28.2447,28.2537,28.1537,28.1537,59205.0
2018-10-24 13:40:00,30.97,31.07,30.97,31.07,66648.0,28.1537,28.2447,28.1537,28.2447,66648.0
2018-10-24 13:45:00,31.08,31.1,31.01,31.09,67532.0,28.2537,28.2719,28.1901,28.2628,67532.0
2018-10-24 13:50:00,31.09,31.12,31.02,31.08,73590.0,28.2628,28.2901,28.1992,28.2537,73590.0
2018-10-24 13:55:00,31.08,31.09,31.0,31.06,109006.0,28.2537,28.2628,28.181,28.2356,109006.0
2018-10-24 14:00:00,31.05,31.07,30.98,30.98,140728.0,28.2265,28.2447,28.1628,28.1628,140728.0
2018-10-24 14:05:00,30.98,30.98,30.89,30.9,106926.0,28.1628,28.1628,28.081,28.0901,106926.0
2018-10-24 14:10:00,30.9,30.98,30.9,30.92,80763.0,28.0901,28.1628,28.0901,28.1083,80763.0
2018-10-24 14:15:00,30.92,30.99,30.87,30.97,138590.0,28.1083,28.1719,28.0628,28.1537,138590.0
2018-10-24 14:20:00,30.98,31.05,30.94,30.99,115026.0,28.1628,28.2265,28.1265,28.1719,115026.0
2018-10-24 14:25:00,30.99,31.05,30.94,31.04,166472.0,28.1719,28.2265,28.1265,28.2174,166472.0
2018-10-24 14:30:00,31.04,31.14,31.01,31.14,178095.0,28.2174,28.3083,28.1901,28.3083,178095.0
2018-10-24 14:35:00,31.14,31.22,31.13,31.21,134107.0,28.3083,28.381,28.2992,28.3719,134107.0
2018-10-24 14:40:00,31.21,31.21,31.1,31.11,70132.0,28.3719,28.3719,28.2719,28.281,70132.0
2018-10-24 14:45:00,31.1,31.17,31.1,31.1,139903.0,28.2719,28.3356,28.2719,28.2719,139903.0
2018-10-24 14:50:00,31.1,31.14,31.06,31.09,100318.0,28.2719,28.3083,28.2356,28.2628,100318.0
2018-10-24 14:55:00,31.09,31.16,31.06,31.06,135646.0,28.2628,28.3265,28.2356,28.2356,135646.0
2018-10-24 15:00:00,31.06,31.06,30.92,30.93,157894.0,28.2356,28.2356,28.1083,28.1174,157894.0
2018-10-24 15:05:00,30.93,30.99,30.91,30.98,88578.0,28.1174,28.1719,28.0992,28.1628,88578.0
2018-10-24 15:10:00,30.98,31.1,30.96,31.09,200669.0,28.1628,28.2719,28.1447,28.2628,200669.0
2018-10-24 15:15:00,31.09,31.12,31.02,31.04,127639.0,28.2628,28.2901,28.1992,28.2174,127639.0
2018-10-24 15:20:00,31.03,31.04,30.95,30.96,228920.0,28.2083,28.2174,28.1356,28.1447,228920.0
2018-10-24 15:25:00,30.96,30.99,30.82,30.83,200557.0,28.1447,28.1719,28.0174,28.0265,200557.0
2018-10-24 15:30:00,30.83,30.92,30.83,30.9,298610.0,28.0265,28.1083,28.0265,28.0901,298610.0
2018-10-24 15:35:00,30.89,30.98,30.89,30.96,224506.0,28.081,28.1628,28.081,28.1447,224506.0
2018-10-24 15:40:00,30.96,30.98,30.88,30.88,309473.0,28.1447,28.1628,28.0719,28.0719,309473.0
2018-10-24 15:45:00,30.88,30.93,30.81,30.85,577050.0,28.0719,28.1174,28.0083,28.0447,577050.0
2018-10-24 15:50:00,30.85,30.85,30.75,30.77,510187.0,28.0447,28.0447,27.9538,27.9719,510187.0
2018-10-24 15:55:00,30.76,30.76,30.56,30.56,921389.0,27.9628,27.9628,27.781,27.781,921389.0
2018-10-25 09:30:00,31.19,31.47,31.06,31.41,502685.0,28.3537,28.6083,28.2356,28.5537,502685.0
2018-10-25 09:35:00,31.41,31.71,31.34,31.64,361750.0,28.5537,28.8265,28.4901,28.7628,361750.0
2018-10-25 09:40:00,31.63,31.67,31.38,31.61,338401.0,28.7537,28.7901,28.5265,28.7356,338401.0
2018-10-25 09:45:00,31.61,31.62,31.46,31.48,196923.0,28.7356,28.7446,28.5992,28.6174,196923.0
2018-10-25 09:50:00,31.47,31.59,31.4,31.52,266946.0,28.6083,28.7174,28.5446,28.6537,266946.0
2018-10-25 09:55:00,31.53,31.61,31.48,31.58,234974.0,28.6628,28.7356,28.6174,28.7083,234974.0
2018-10-25 10:00:00,31.57,31.64,31.47,31.64,257939.0,28.6992,28.7628,28.6083,28.7628,257939.0
2018-10-25 10:05:00,31.63,31.81,31.59,31.8,318907.0,28.7537,28.9174,28.7174,28.9083,318907.0
2018-10-25 10:10:00,31.8,31.85,31.67,31.79,261705.0,28.9083,28.9537,28.7901,28.8992,261705.0
2018-10-25 10:15:00,31.78,31.85,31.6,31.6,291819.0,28.8901,28.9537,28.7265,28.7265,291819.0
2018-10-25 10:20:00,31.59,31.59,31.4,31.44,337459.0,28.7174,28.7174,28.5446,28.581,337459.0
2018-10-25 10:25:00,31.42,31.56,31.41,31.52,187707.0,28.5628,28.6901,28.5537,28.6537,187707.0
2018-10-25 10:30:00,31.52,31.68,31.52,31.65,98525.0,28.6537,28.7992,28.6537,28.7719,98525.0
2018-10-25 10:35:00,31.66,31.7,31.59,31.6,133636.0,28.781,28.8174,28.7174,28.7265,133636.0
2018-10-25 10:40:00,31.59,31.7,31.58,31.65,100630.0,28.7174,28.8174,28.7083,28.7719,100630.0
2018-10-25 10:45:00,31.65,31.68,31.55,31.58,240317.0,28.7719,28.7992,28.681,28.7083,240317.0
2018-10-25 10:50:00,31.58,31.67,31.56,31.59,131278.0,28.7083,28.7901,28.6901,28.7174,131278.0
2018-10-25 10:55:00,31.58,31.68,31.55,31.58,125941.0,28.7083,28.7992,28.681,28.7083,125941.0
2018-10-25 11:00:00,31.58,31.67,31.55,31.56,107644.0,28.7083,28.7901,28.681,28.6901,107644.0
2018-10-25 11:05:00,31.57,31.57,31.49,31.54,99863.0,28.6992,28.6992,28.6265,28.6719,99863.0
2018-10-25 11:10:00,31.55,31.55,31.41,31.47,135973.0,28.681,28.681,28.5537,28.6083,135973.0
2018-10-25 11:15:00,31.47,31.6,31.45,31.59,209794.0,28.6083,28.7265,28.5901,28.7174,209794.0
2018-10-25 11:20:00,31.59,31.68,31.58,31.61,136353.0,28.7174,28.7992,28.7083,28.7356,136353.0
2018-10-25 11:25:00,31.62,31.74,31.61,31.74,129520.0,28.7446,28.8537,28.7356,28.8537,129520.0
2018-10-25 11:30:00,31.74,31.77,31.7,31.75,154357.0,28.8537,28.881,28.8174,28.8628,154357.0
2018-10-25 11:35:00,31.75,31.79,31.7,31.7,73943.0,28.8628,28.8992,28.8174,28.8174,73943.0
2018-10-25 11:40:00,31.71,31.71,31.54,31.6,109149.0,28.8265,28.8265,28.6719,28.7265,109149.0
2018-10-25 11:45:00,31.59,31.65,31.56,31.65,78727.0,28.7174,28.7719,28.6901,28.7719,78727.0
2018-10-25 11:50:00,31.64,31.64,31.58,31.63,79151.0,28.7628,28.7628,28.7083,28.7537,79151.0
2018-10-25 11:55:00,31.63,31.67,31.62,31.63,135020.0,28.7537,28.7901,28.7446,28.7537,135020.0
2018-10-25 12:00:00,31.63,31.65,31.56,31.65,105905.0,28.7537,28.7719,28.6901,28.7719,105905.0
2018-10-25 12:05:00,31.64,31.74,31.63,31.72,141726.0,28.7628,28.8537,28.7537,28.8355,141726.0
2018-10-25 12:10:00,31.72,31.73,31.58,31.63,103520.0,28.8355,28.8446,28.7083,28.7537,103520.0
2018-10-25 12:15:00,31.63,31.63,31.51,31.51,162604.0,28.7537,28.7537,28.6446,28.6446,162604.0
2018-10-25 12:20:00,31.5,31.59,31.49,31.59,153190.0,28.6356,28.7174,28.6265,28.7174,153190.0
2018-10-25 12:25:00,31.59,31.65,31.55,31.56,89914.0,28.7174,28.7719,28.681,28.6901,89914.0
2018-10-25 12:30:00,31.56,31.66,31.54,31.58,129912.0,28.6901,28.781,28.6719,28.7083,129912.0
2018-10-25 12:35:00,31.58,31.65,31.57,31.65,60566.0,28.7083,28.7719,28.6992,28.7719,60566.0
2018-10-25 12:40:00,31.65,31.68,31.6,31.66,78220.0,28.7719,28.7992,28.7265,28.781,78220.0
2018-10-25 12:45:00,31.66,31.7,31.64,31.67,74414.0,28.781,28.8174,28.7628,28.7901,74414.0
2018-10-25 12:50:00,31.67,31.71,31.67,31.7,83963.0,28.7901,28.8265,28.7901,28.8174,83963.0
2018-10-25 12:55:00,31.69,31.73,31.67,31.7,58536.0,28.8083,28.8446,28.7901,28.8174,58536.0
2018-10-25 13:00:00,31.71,31.74,31.68,31.7,75496.0,28.8265,28.8537,28.7992,28.8174,75496.0
2018-10-25 13:05:00,31.7,31.7,31.59,31.59,83551.0,28.8174,28.8174,28.7174,28.7174,83551.0
2018-10-25 13:10:00,31.59,31.6,31.51,31.55,77083.0,28.7174,28.7265,28.6446,28.681,77083.0
2018-10-25 13:15:00,31.55,31.6,31.54,31.59,79744.0,28.681,28.7265,28.6719,28.7174,79744.0
2018-10-25 13:20:00,31.59,31.71,31.58,31.69,85888.0,28.7174,28.8265,28.7083,28.8083,85888.0
2018-10-25 13:25:00,31.7,31.79,31.69,31.76,103719.0,28.8174,28.8992,28.8083,28.8719,103719.0
2018-10-25 13:30:00,31.76,31.81,31.74,31.78,84271.0,28.8719,28.9174,28.8537,28.8901,84271.0
2018-10-25 13:35:00,31.78,31.89,31.77,31.86,83525.0,28.8901,28.9901,28.881,28.9628,83525.0
2018-10-25 13:40:00,31.87,31.87,31.81,31.85,116030.0,28.9719,28.9719,28.9174,28.9537,116030.0
2018-10-25 13:45:00,31.85,31.85,31.81,31.82,92277.0,28.9537,28.9537,28.9174,28.9265,92277.0
2018-10-25 13:50:00,31.83,31.83,31.74,31.76,58083.0,28.9355,28.9355,28.8537,28.8719,58083.0
2018-10-25 13:55:00,31.77,31.78,31.73,31.75,68562.0,28.881,28.8901,28.8446,28.8628,68562.0
2018-10-25 14:00:00,31.75,31.79,31.73,31.78,76137.0,28.8628,28.8992,28.8446,28.8901,76137.0
2018-10-25 14:05:00,31.78,31.92,31.77,31.9,148610.0,28.8901,29.0174,28.881,28.9992,148610.0
2018-10-25 14:10:00,31.9,31.92,31.87,31.91,56161.0,28.9992,29.0174,28.9719,29.0083,56161.0
2018-10-25 14:15:00,31.92,31.97,31.91,31.96,105961.0,29.0174,29.0628,29.0083,29.0537,105961.0
2018-10-25 14:20:00,31.95,32.03,31.95,32.02,162515.0,29.0446,29.1174,29.0446,29.1083,162515.0
2018-10-25 14:25:00,32.02,32.08,32.0,32.04,87519.0,29.1083,29.1628,29.0901,29.1264,87519.0
2018-10-25 14:30:00,32.05,32.12,32.03,32.12,113061.0,29.1355,29.1992,29.1174,29.1992,113061.0
2018-10-25 14:35:00,32.12,32.16,32.1,32.12,314518.0,29.1992,29.2355,29.181,29.1992,314518.0
2018-10-25 14:40:00,32.11,32.14,32.05,32.1,124222.0,29.1901,29.2174,29.1355,29.181,124222.0
2018-10-25 14:45:00,32.1,32.19,32.1,32.16,105404.0,29.181,29.2628,29.181,29.2355,105404.0
2018-10-25 14:50:00,32.15,32.18,32.13,32.18,152163.0,29.2264,29.2537,29.2083,29.2537,152163.0
2018-10-25 14:55:00,32.18,32.2,32.15,32.15,125566.0,29.2537,29.2719,29.2264,29.2264,125566.0
2018-10-25 15:00:00,32.16,32.18,32.14,32.15,145368.0,29.2355,29.2537,29.2174,29.2264,145368.0
2018-10-25 15:05:00,32.15,32.17,32.12,32.13,95074.0,29.2264,29.2446,29.1992,29.2083,95074.0
2018-10-25 15:10:00,32.12,32.12,32.08,32.1,163844.0,29.1992,29.1992,29.1628,29.181,163844.0
2018-10-25 15:15:00,32.09,32.14,32.09,32.12,109014.0,29.1719,29.2174,29.1719,29.1992,109014.0
2018-10-25 15:20:00,32.11,32.14,32.07,32.12,151217.0,29.1901,29.2174,29.1537,29.1992,151217.0
2018-10-25 15:25:00,32.12,32.14,32.08,32.09,109161.0,29.1992,29.2174,29.1628,29.1719,109161.0
2018-10-25 15:30:00,32.09,32.11,32.03,32.05,232524.0,29.1719,29.1901,29.1174,29.1355,232524.0
2018-10-25 15:35:00,32.05,32.06,32.01,32.04,174857.0,29.1355,29.1446,29.0992,29.1264,174857.0
2018-10-25 15:40:00,32.04,32.06,31.96,32.01,265101.0,29.1264,29.1446,29.0537,29.0992,265101.0
2018-10-25 15:45:00,32.0,32.05,31.97,32.04,452391.0,29.0901,29.1355,29.0628,29.1264,452391.0
2018-10-25 15:50:00,32.04,32.04,31.95,32.03,415819.0,29.1264,29.1264,29.0446,29.1174,415819.0
2018-10-25 15:55:00,32.02,32.07,31.99,32.02,823185.0,29.1083,29.1537,29.081,29.1083,823185.0
2018-10-26 09:30:00,31.68,31.9,31.63,31.9,325244.0,28.7992,28.9992,28.7537,28.9992,325244.0
2018-10-26 09:35:00,31.9,32.12,31.82,31.88,229390.0,28.9992,29.1992,28.9265,28.981,229390.0
2018-10-26 09:40:00,31.87,32.02,31.85,31.95,183015.0,28.9719,29.1083,28.9537,29.0446,183015.0
2018-10-26 09:45:00,31.95,32.28,31.95,32.21,382346.0,29.0446,29.3446,29.0446,29.281,382346.0
2018-10-26 09:50:00,32.21,32.29,32.14,32.18,228437.0,29.281,29.3537,29.2174,29.2537,228437.0
2018-10-26 09:55:00,32.18,32.31,32.11,32.13,157172.0,29.2537,29.3719,29.1901,29.2083,157172.0
2018-10-26 10:00:00,32.12,32.12,31.97,31.98,196049.0,29.1992,29.1992,29.0628,29.0719,196049.0
2018-10-26 10:05:00,31.98,31.98,31.83,31.95,191457.0,29.0719,29.0719,28.9355,29.0446,191457.0
2018-10-26 10:10:00,31.95,32.05,31.94,32.02,146284.0,29.0446,29.1355,29.0355,29.1083,146284.0
2018-10-26 10:15:00,32.01,32.05,31.96,32.02,116714.0,29.0992,29.1355,29.0537,29.1083,116714.0
2018-10-26 10:20:00,32.02,32.11,31.97,32.08,88971.0,29.1083,29.1901,29.0628,29.1628,88971.0
2018-10-26 10:25:00,32.08,32.14,31.98,31.98,105256.0,29.1628,29.2174,29.0719,29.0719,105256.0
2018-10-26 10:30:00,31.97,31.97,31.8,31.87,110172.0,29.0628,29.0628,28.9083,28.9719,110172.0
2018-10-26 10:35:00,31.88,32.03,31.83,31.96,336014.0,28.981,29.1174,28.9355,29.0537,336014.0
2018-10-26 10:40:00,31.96,32.18,31.95,32.12,609243.0,29.0537,29.2537,29.0446,29.1992,609243.0
2018-10-26 10:45:00,32.13,32.24,32.08,32.23,533874.0,29.2083,29.3083,29.1628,29.2992,533874.0
2018-10-26 10:50:00,32.23,32.38,32.21,32.34,597605.0,29.2992,29.4355,29.281,29.3992,597605.0
2018-10-26 10:55:00,32.34,32.42,32.24,32.32,449015.0,29.3992,29.4719,29.3083,29.381,449015.0
2018-10-26 11:00:00,32.32,32.47,32.31,32.41,347260.0,29.381,29.5173,29.3719,29.4628,347260.0
2018-10-26 11:05:00,32.42,32.65,32.36,32.55,285178.0,29.4719,29.681,29.4173,29.5901,285178.0
2018-10-26 11:10:00,32.55,32.64,32.52,32.63,230507.0,29.5901,29.6719,29.5628,29.6628,230507.0
2018-10-26 11:15:00,32.63,32.85,32.6,32.75,378575.0,29.6628,29.8628,29.6355,29.7719,378575.0
2018-10-26 11:20:00,32.76,32.88,32.7,32.82,218007.0,29.781,29.8901,29.7264,29.8355,218007.0
2018-10-26 11:25:00,32.83,32.83,32.75,32.77,220881.0,29.8446,29.8446,29.7719,29.7901,220881.0
2018-10-26 11:30:00,32.77,32.84,32.72,32.77,189785.0,29.7901,29.8537,29.7446,29.7901,189785.0
2018-10-26 11:35:00,32.78,32.82,32.6,32.61,202476.0,29.7992,29.8355,29.6355,29.6446,202476.0
2018-10-26 11:40:00,32.61,32.66,32.51,32.52,165334.0,29.6446,29.6901,29.5537,29.5628,165334.0
2018-10-26 11:45:00,32.52,32.61,32.5,32.59,112696.0,29.5628,29.6446,29.5446,29.6264,112696.0
2018-10-26 11:50:00,32.59,32.72,32.59,32.62,99664.0,29.6264,29.7446,29.6264,29.6537,99664.0
2018-10-26 11:55:00,32.63,32.65,32.55,32.55,151745.0,29.6628,29.681,29.5901,29.5901,151745.0
2018-10-26 12:00:00,32.55,32.65,32.55,32.64,126303.0,29.5901,29.681,29.5901,29.6719,126303.0
2018-10-26 12:05:00,32.63,32.67,32.61,32.64,104793.0,29.6628,29.6992,29.6446,29.6719,104793.0
2018-10-26 12:10:00,32.64,32.67,32.61,32.66,105971.0,29.6719,29.6992,29.6446,29.6901,105971.0
2018-10-26 12:15:00,32.66,32.69,32.61,32.69,107417.0,29.6901,29.7173,29.6446,29.7173,107417.0
2018-10-26 12:20:00,32.69,32.77,32.62,32.63,169866.0,29.7173,29.7901,29.6537,29.6628,169866.0
2018-10-26 12:25:00,32.63,32.69,32.61,32.67,131822.0,29.6628,29.7173,29.6446,29.6992,131822.0
2018-10-26 12:30:00,32.67,32.72,32.61,32.63,108135.0,29.6992,29.7446,29.6446,29.6628,108135.0
2018-10-26 12:35:00,32.63,32.63,32.55,32.55,88209.0,29.6628,29.6628,29.5901,29.5901,88209.0
2018-10-26 12:40:00,32.55,32.66,32.53,32.65,104027.0,29.5901,29.6901,29.5719,29.681,104027.0
2018-10-26 12:45:00,32.65,32.75,32.62,32.75,109217.0,29.681,29.7719,29.6537,29.7719,109217.0
2018-10-26 12:50:00,32.74,32.74,32.58,32.61,102720.0,29.7628,29.7628,29.6173,29.6446,102720.0
2018-10-26 12:55:00,32.61,32.62,32.55,32.62,124311.0,29.6446,29.6537,29.5901,29.6537,124311.0
2018-10-26 13:00:00,32.62,32.78,32.62,32.77,139055.0,29.6537,29.7992,29.6537,29.7901,139055.0
2018-10-26 13:05:00,32.77,32.82,32.74,32.74,119387.0,29.7901,29.8355,29.7628,29.7628,119387.0
2018-10-26 13:10:00,32.74,32.78,32.67,32.75,132153.0,29.7628,29.7992,29.6992,29.7719,132153.0
2018-10-26 13:15:00,32.75,32.77,32.7,32.76,81243.0,29.7719,29.7901,29.7264,29.781,81243.0
2018-10-26 13:20:00,32.76,32.76,32.67,32.7,112654.0,29.781,29.781,29.6992,29.7264,112654.0
2018-10-26 13:25:00,32.7,32.72,32.64,32.65,89298.0,29.7264,29.7446,29.6719,29.681,89298.0
2018-10-26 13:30:00,32.65,32.65,32.55,32.59,129724.0,29.681,29.681,29.5901,29.6264,129724.0
2018-10-26 13:35:00,32.59,32.64,32.56,32.57,88771.0,29.6264,29.6719,29.5992,29.6083,88771.0
2018-10-26 13:40:00,32.57,32.74,32.57,32.72,105621.0,29.6083,29.7628,29.6083,29.7446,105621.0
2018-10-26 13:45:00,32.73,32.75,32.66,32.74,82917.0,29.7537,29.7719,29.6901,29.7628,82917.0
2018-10-26 13:50:00,32.74,32.79,32.71,32.78,79186.0,29.7628,29.8082,29.7355,29.7992,79186.0
2018-10-26 13:55:00,32.78,32.82,32.69,32.69,106665.0,29.7992,29.8355,29.7173,29.7173,106665.0
2018-10-26 14:00:00,32.69,32.74,32.57,32.61,109241.0,29.7173,29.7628,29.6083,29.6446,109241.0
2018-10-26 14:05:00,32.62,32.66,32.58,32.65,99865.0,29.6537,29.6901,29.6173,29.681,99865.0
2018-10-26 14:10:00,32.65,32.69,32.54,32.57,104233.0,29.681,29.7173,29.581,29.6083,104233.0
2018-10-26 14:15:00,32.57,32.61,32.54,32.57,107395.0,29.6083,29.6446,29.581,29.6083,107395.0
2018-10-26 14:20:00,32.56,32.62,32.51,32.61,140686.0,29.5992,29.6537,29.5537,29.6446,140686.0
2018-10-26 14:25:00,32.61,32.75,32.61,32.62,136126.0,29.6446,29.7719,29.6446,29.6537,136126.0
2018-10-26 14:30:00,32.63,32.72,32.62,32.67,88542.0,29.6628,29.7446,29.6537,29.6992,88542.0
2018-10-26 14:35:00,32.66,32.75,32.64,32.7,60955.0,29.6901,29.7719,29.6719,29.7264,60955.0
2018-10-26 14:40:00,32.7,32.72,32.63,32.66,74672.0,29.7264,29.7446,29.6628,29.6901,74672.0
2018-10-26 14:45:00,32.66,32.68,32.55,32.58,134008.0,29.6901,29.7083,29.5901,29.6173,134008.0
2018-10-26 14:50:00,32.58,32.63,32.57,32.59,103210.0,29.6173,29.6628,29.6083,29.6264,103210.0
2018-10-26 14:55:00,32.6,32.61,32.53,32.56,169263.0,29.6355,29.6446,29.5719,29.5992,169263.0
2018-10-26 15:00:00,32.56,32.57,32.47,32.56,271158.0,29.5992,29.6083,29.5173,29.5992,271158.0
2018-10-26 15:05:00,32.56,32.59,32.52,32.53,128340.0,29.5992,29.6264,29.5628,29.5719,128340.0
2018-10-26 15:10:00,32.53,32.56,32.44,32.48,141859.0,29.5719,29.5992,29.4901,29.5264,141859.0
2018-10-26 15:15:00,32.48,32.64,32.46,32.63,139964.0,29.5264,29.6719,29.5083,29.6628,139964.0
2018-10-26 15:20:00,32.63,32.74,32.62,32.67,172009.0,29.6628,29.7628,29.6537,29.6992,172009.0
2018-10-26 15:25:00,32.66,32.67,32.6,32.62,291925.0,29.6901,29.6992,29.6355,29.6537,291925.0
2018-10-26 15:30:00,32.61,32.62,32.53,32.56,225309.0,29.6446,29.6537,29.5719,29.5992,225309.0
2018-10-26 15:35:00,32.56,32.74,32.55,32.67,195990.0,29.5992,29.7628,29.5901,29.6992,195990.0
2018-10-26 15:40:00,32.67,32.69,32.53,32.56,270276.0,29.6992,29.7173,29.5719,29.5992,270276.0
2018-10-26 15:45:00,32.55,32.75,32.53,32.71,376912.0,29.5901,29.7719,29.5719,29.7355,376912.0
2018-10-26 15:50:00,32.7,32.8,32.7,32.72,423480.0,29.7264,29.8173,29.7264,29.7446,423480.0
2018-10-26 15:55:00,32.73,32.73,32.61,32.63,612280.0,29.7537,29.7537,29.6446,29.6628,612280.0
2018-10-29 09:30:00,34.11,34.3,33.8,34.21,1220093.0,31.0082,31.1809,30.7264,31.0991,1220093.0
2018-10-29 09:35:00,34.21,34.29,34.17,34.18,638154.0,31.0991,31.1718,31.0628,31.0718,638154.0
2018-10-29 09:40:00,34.17,34.18,34.06,34.13,485439.0,31.0628,31.0718,30.9628,31.0264,485439.0
2018-10-29 09:45:00,34.13,34.27,34.1,34.11,378964.0,31.0264,31.1537,30.9991,31.0082,378964.0
2018-10-29 09:50:00,34.12,34.15,33.96,34.09,390861.0,31.0173,31.0446,30.8719,30.99,390861.0
2018-10-29 09:55:00,34.09,34.15,34.02,34.04,166078.0,30.99,31.0446,30.9264,30.9446,166078.0
2018-10-29 10:00:00,34.04,34.15,34.02,34.12,254449.0,30.9446,31.0446,30.9264,31.0173,254449.0
2018-10-29 10:05:00,34.11,34.14,34.03,34.08,112911.0,31.0082,31.0355,30.9355,30.9809,112911.0
2018-10-29 10:10:00,34.08,34.16,34.03,34.1,231684.0,30.9809,31.0537,30.9355,30.9991,231684.0
2018-10-29 10:15:00,34.11,34.12,34.0,34.07,140554.0,31.0082,31.0173,30.9082,30.9719,140554.0
2018-10-29 10:20:00,34.07,34.15,34.03,34.12,125956.0,30.9719,31.0446,30.9355,31.0173,125956.0
2018-10-29 10:25:00,34.12,34.23,34.11,34.2,120082.0,31.0173,31.1173,31.0082,31.09,120082.0
2018-10-29 10:30:00,34.21,34.26,34.2,34.21,371993.0,31.0991,31.1446,31.09,31.0991,371993.0
2018-10-29 10:35:00,34.21,34.21,34.05,34.05,239896.0,31.0991,31.0991,30.9537,30.9537,239896.0
2018-10-29 10:40:00,34.05,34.15,34.04,34.09,272895.0,30.9537,31.0446,30.9446,30.99,272895.0
2018-10-29 10:45:00,34.09,34.12,34.0,34.03,198519.0,30.99,31.0173,30.9082,30.9355,198519.0
2018-10-29 10:50:00,34.03,34.11,34.0,34.11,184784.0,30.9355,31.0082,30.9082,31.0082,184784.0
2018-10-29 10:55:00,34.11,34.12,33.85,33.89,196457.0,31.0082,31.0173,30.7719,30.8082,196457.0
2018-10-29 11:00:00,33.89,33.94,33.68,33.68,171959.0,30.8082,30.8537,30.6173,30.6173,171959.0
2018-10-29 11:05:00,33.68,33.85,33.67,33.75,185093.0,30.6173,30.7719,30.6082,30.6809,185093.0
2018-10-29 11:10:00,33.75,33.76,33.68,33.72,100419.0,30.6809,30.69,30.6173,30.6537,100419.0
2018-10-29 11:15:00,33.72,33.8,33.66,33.7,308516.0,30.6537,30.7264,30.5991,30.6355,308516.0
2018-10-29 11:20:00,33.7,33.73,33.64,33.72,159528.0,30.6355,30.6628,30.581,30.6537,159528.0
2018-10-29 11:25:00,33.73,33.77,33.68,33.76,100493.0,30.6628,30.6991,30.6173,30.69,100493.0
2018-10-29 11:30:00,33.77,33.87,33.74,33.85,204092.0,30.6991,30.79,30.6719,30.7719,204092.0
2018-10-29 11:35:00,33.84,33.9,33.84,33.9,122938.0,30.7628,30.8173,30.7628,30.8173,122938.0
2018-10-29 11:40:00,33.9,33.9,33.83,33.86,70617.0,30.8173,30.8173,30.7537,30.7809,70617.0
2018-10-29 11:45:00,33.86,33.87,33.75,33.82,78983.0,30.7809,30.79,30.6809,30.7446,78983.0
2018-10-29 11:50:00,33.81,33.82,33.67,33.67,72710.0,30.7355,30.7446,30.6082,30.6082,72710.0
2018-10-29 11:55:00,33.68,33.68,33.55,33.58,182925.0,30.6173,30.6173,30.4991,30.5264,182925.0
2018-10-29 12:00:00,33.58,33.67,33.56,33.64,152763.0,30.5264,30.6082,30.5082,30.581,152763.0
2018-10-29 12:05:00,33.64,33.65,33.48,33.51,293174.0,30.581,30.59,30.4355,30.4628,293174.0
2018-10-29 12:10:00,33.52,33.54,33.47,33.47,100800.0,30.4719,30.49,30.4264,30.4264,100800.0
2018-10-29 12:15:00,33.47,33.55,33.43,33.44,126042.0,30.4264,30.4991,30.39,30.3991,126042.0
2018-10-29 12:20:00,33.44,33.47,33.35,33.47,135372.0,30.3991,30.4264,30.3173,30.4264,135372.0
2018-10-29 12:25:00,33.46,33.56,33.42,33.54,144990.0,30.4173,30.5082,30.381,30.49,144990.0
2018-10-29 12:30:00,33.55,33.63,33.51,33.56,152547.0,30.4991,30.5719,30.4628,30.5082,152547.0
2018-10-29 12:35:00,33.56,33.7,33.56,33.65,184395.0,30.5082,30.6355,30.5082,30.59,184395.0
2018-10-29 12:40:00,33.65,33.79,33.64,33.74,136714.0,30.59,30.7173,30.581,30.6719,136714.0
2018-10-29 12:45:00,33.74,33.76,33.62,33.62,145486.0,30.6719,30.69,30.5628,30.5628,145486.0
2018-10-29 12:50:00,33.62,33.68,33.6,33.63,155064.0,30.5628,30.6173,30.5446,30.5719,155064.0
2018-10-29 12:55:00,33.64,33.68,33.55,33.65,156346.0,30.581,30.6173,30.4991,30.59,156346.0
2018-10-29 13:00:00,33.64,33.77,33.62,33.73,113063.0,30.581,30.6991,30.5628,30.6628,113063.0
2018-10-29 13:05:00,33.72,33.79,33.67,33.79,89977.0,30.6537,30.7173,30.6082,30.7173,89977.0
2018-10-29 13:10:00,33.78,33.79,33.72,33.74,98131.0,30.7082,30.7173,30.6537,30.6719,98131.0
2018-10-29 13:15:00,33.73,33.73,33.64,33.66,82827.0,30.6628,30.6628,30.581,30.5991,82827.0
2018-10-29 13:20:00,33.67,33.71,33.63,33.68,90110.0,30.6082,30.6446,30.5719,30.6173,90110.0
2018-10-29 13:25:00,33.67,33.68,33.57,33.59,89014.0,30.6082,30.6173,30.5173,30.5355,89014.0
2018-10-29 13:30:00,33.58,33.71,33.57,33.71,83083.0,30.5264,30.6446,30.5173,30.6446,83083.0
2018-10-29 13:35:00,33.71,33.71,33.6,33.62,65386.0,30.6446,30.6446,30.5446,30.5628,65386.0
2018-10-29 13:40:00,33.62,33.62,33.52,33.59,84073.0,30.5628,30.5628,30.4719,30.5355,84073.0
2018-10-29 13:45:00,33.6,33.63,33.51,33.53,66700.0,30.5446,30.5719,30.4628,30.481,66700.0
2018-10-29 13:50:00,33.54,33.61,33.51,33.52,149805.0,30.49,30.5537,30.4628,30.4719,149805.0
2018-10-29 13:55:00,33.51,33.59,33.5,33.52,108041.0,30.4628,30.5355,30.4537,30.4719,108041.0
2018-10-29 14:00:00,33.52,33.53,33.46,33.51,138986.0,30.4719,30.481,30.4173,30.4628,138986.0
2018-10-29 14:05:00,33.5,33.54,33.46,33.51,74414.0,30.4537,30.49,30.4173,30.4628,74414.0
2018-10-29 14:10:00,33.5,33.51,33.38,33.42,221101.0,30.4537,30.4628,30.3446,30.381,221101.0
2018-10-29 14:15:00,33.43,33.47,33.34,33.46,170233.0,30.39,30.4264,30.3082,30.4173,170233.0
2018-10-29 14:20:00,33.46,33.48,33.32,33.33,155708.0,30.4173,30.4355,30.2901,30.2991,155708.0
2018-10-29 14:25:00,33.32,33.38,33.29,33.33,87841.0,30.2901,30.3446,30.2628,30.2991,87841.0
2018-10-29 14:30:00,33.33,33.35,33.25,33.26,73149.0,30.2991,30.3173,30.2264,30.2355,73149.0
2018-10-29 14:35:00,33.26,33.34,33.22,33.23,113470.0,30.2355,30.3082,30.1991,30.2082,113470.0
2018-10-29 14:40:00,33.23,33.32,33.23,33.28,77670.0,30.2082,30.2901,30.2082,30.2537,77670.0
2018-10-29 14:45:00,33.26,33.32,33.22,33.26,124040.0,30.2355,30.2901,30.1991,30.2355,124040.0
2018-10-29 14:50:00,33.25,33.29,33.17,33.19,104745.0,30.2264,30.2628,30.1537,30.1719,104745.0
2018-10-29 14:55:00,33.18,33.31,33.17,33.2,151739.0,30.1628,30.281,30.1537,30.181,151739.0
2018-10-29 15:00:00,33.19,33.2,33.11,33.16,180875.0,30.1719,30.181,30.0991,30.1446,180875.0
2018-10-29 15:05:00,33.16,33.21,33.1,33.11,346399.0,30.1446,30.1901,30.0901,30.0991,346399.0
2018-10-29 15:10:00,33.12,33.15,32.96,33.0,376165.0,30.1082,30.1355,29.9628,29.9992,376165.0
2018-10-29 15:15:00,33.0,33.09,32.91,33.05,276742.0,29.9992,30.081,29.9173,30.0446,276742.0
2018-10-29 15:20:00,33.05,33.06,32.92,33.05,208548.0,30.0446,30.0537,29.9264,30.0446,208548.0
2018-10-29 15:25:00,33.05,33.12,33.02,33.03,193984.0,30.0446,30.1082,30.0173,30.0264,193984.0
2018-10-29 15:30:00,33.03,33.06,32.91,32.98,279018.0,30.0264,30.0537,29.9173,29.981,279018.0
2018-10-29 15:35:00,32.98,33.0,32.88,32.94,253904.0,29.981,29.9992,29.8901,29.9446,253904.0
2018-10-29 15:40:00,32.93,32.93,32.73,32.81,355011.0,29.9355,29.9355,29.7537,29.8264,355011.0
2018-10-29 15:45:00,32.8,33.1,32.75,33.06,559882.0,29.8173,30.0901,29.7719,30.0537,559882.0
2018-10-29 15:50:00,33.07,33.17,33.03,33.17,492190.0,30.0628,30.1537,30.0264,30.1537,492190.0
2018-10-29 15:55:00,33.17,33.18,33.08,33.14,879604.0,30.1537,30.1628,30.0719,30.1264,879604.0
2018-10-30 09:30:00,33.18,33.32,33.02,33.14,679614.0,30.1628,30.2901,30.0173,30.1264,679614.0
2018-10-30 09:35:00,33.14,33.47,33.08,33.37,357304.0,30.1264,30.4264,30.0719,30.3355,357304.0
2018-10-30 09:40:00,33.37,33.51,33.34,33.47,358716.0,30.3355,30.4628,30.3082,30.4264,358716.0
2018-10-30 09:45:00,33.46,33.6,33.35,33.59,407078.0,30.4173,30.5446,30.3173,30.5355,407078.0
2018-10-30 09:50:00,33.59,33.86,33.56,33.84,203593.0,30.5355,30.7809,30.5082,30.7628,203593.0
2018-10-30 09:55:00,33.85,33.92,33.74,33.87,368096.0,30.7719,30.8355,30.6719,30.79,368096.0
2018-10-30 10:00:00,33.86,33.87,33.65,33.68,255178.0,30.7809,30.79,30.59,30.6173,255178.0
2018-10-30 10:05:00,33.67,33.69,33.57,33.57,209111.0,30.6082,30.6264,30.5173,30.5173,209111.0
2018-10-30 10:10:00,33.57,33.64,33.51,33.64,198917.0,30.5173,30.581,30.4628,30.581,198917.0
2018-10-30 10:15:00,33.64,33.66,33.51,33.55,323010.0,30.581,30.5991,30.4628,30.4991,323010.0
2018-10-30 10:20:00,33.55,33.59,33.45,33.57,205229.0,30.4991,30.5355,30.4082,30.5173,205229.0
2018-10-30 10:25:00,33.57,33.59,33.45,33.46,152450.0,30.5173,30.5355,30.4082,30.4173,152450.0
2018-10-30 10:30:00,33.47,33.54,33.41,33.44,247776.0,30.4264,30.49,30.3719,30.3991,247776.0
2018-10-30 10:35:00,33.44,33.44,33.27,33.41,171544.0,30.3991,30.3991,30.2446,30.3719,171544.0
2018-10-30 10:40:00,33.41,33.41,33.22,33.25,124829.0,30.3719,30.3719,30.1991,30.2264,124829.0
2018-10-30 10:45:00,33.25,33.33,33.23,33.32,217015.0,30.2264,30.2991,30.2082,30.2901,217015.0
2018-10-30 10:50:00,33.31,33.43,33.31,33.36,162948.0,30.281,30.39,30.281,30.3264,162948.0
2018-10-30 10:55:00,33.36,33.44,33.33,33.38,110534.0,30.3264,30.3991,30.2991,30.3446,110534.0
2018-10-30 11:00:00,33.38,33.45,33.29,33.34,139828.0,30.3446,30.4082,30.2628,30.3082,139828.0
2018-10-30 11:05:00,33.34,33.51,33.34,33.5,183229.0,30.3082,30.4628,30.3082,30.4537,183229.0
2018-10-30 11:10:00,33.5,33.5,33.35,33.37,125670.0,30.4537,30.4537,30.3173,30.3355,125670.0
2018-10-30 11:15:00,33.37,33.39,33.28,33.34,110342.0,30.3355,30.3537,30.2537,30.3082,110342.0
2018-10-30 11:20:00,33.34,33.4,33.33,33.35,110943.0,30.3082,30.3628,30.2991,30.3173,110943.0
2018-10-30 11:25:00,33.35,33.58,33.33,33.56,159105.0,30.3173,30.5264,30.2991,30.5082,159105.0
2018-10-30 11:30:00,33.56,33.6,33.5,33.52,107440.0,30.5082,30.5446,30.4537,30.4719,107440.0
2018-10-30 11:35:00,33.52,33.57,33.48,33.55,88520.0,30.4719,30.5173,30.4355,30.4991,88520.0
2018-10-30 11:40:00,33.56,33.61,33.51,33.59,77246.0,30.5082,30.5537,30.4628,30.5355,77246.0
2018-10-30 11:45:00,33.59,33.63,33.52,33.61,88760.0,30.5355,30.5719,30.4719,30.5537,88760.0
2018-10-30 11:50:00,33.6,33.63,33.44,33.45,86952.0,30.5446,30.5719,30.3991,30.4082,86952.0
2018-10-30 11:55:00,33.46,33.47,33.32,33.36,95479.0,30.4173,30.4264,30.2901,30.3264,95479.0
2018-10-30 12:00:00,33.35,33.44,33.34,33.4,89716.0,30.3173,30.3991,30.3082,30.3628,89716.0
2018-10-30 12:05:00,33.41,33.48,33.4,33.45,97665.0,30.3719,30.4355,30.3628,30.4082,97665.0
2018-10-30 12:10:00,33.45,33.49,33.36,33.42,75077.0,30.4082,30.4446,30.3264,30.381,75077.0
2018-10-30 12:15:00,33.41,33.47,33.36,33.4,94963.0,30.3719,30.4264,30.3264,30.3628,94963.0
2018-10-30 12:20:00,33.4,33.4,33.33,33.37,57303.0,30.3628,30.3628,30.2991,30.3355,57303.0
2018-10-30 12:25:00,33.37,33.4,33.34,33.38,62034.0,30.3355,30.3628,30.3082,30.3446,62034.0
2018-10-30 12:30:00,33.37,33.38,33.27,33.28,88732.0,30.3355,30.3446,30.2446,30.2537,88732.0
2018-10-30 12:35:00,33.28,33.36,33.25,33.27,82632.0,30.2537,30.3264,30.2264,30.2446,82632.0
2018-10-30 12:40:00,33.27,33.29,33.21,33.25,87148.0,30.2446,30.2628,30.1901,30.2264,87148.0
2018-10-30 12:45:00,33.25,33.32,33.22,33.3,72535.0,30.2264,30.2901,30.1991,30.2719,72535.0
2018-10-30 12:50:00,33.3,33.37,33.29,33.32,115328.0,30.2719,30.3355,30.2628,30.2901,115328.0
2018-10-30 12:55:00,33.33,33.34,33.26,33.27,95519.0,30.2991,30.3082,30.2355,30.2446,95519.0
2018-10-30 13:00:00,33.27,33.33,33.24,33.31,98271.0,30.2446,30.2991,30.2173,30.281,98271.0
2018-10-30 13:05:00,33.31,33.33,33.24,33.27,69591.0,30.281,30.2991,30.2173,30.2446,69591.0
2018-10-30 13:10:00,33.27,33.28,33.16,33.17,93669.0,30.2446,30.2537,30.1446,30.1537,93669.0
2018-10-30 13:15:00,33.17,33.31,33.17,33.26,82159.0,30.1537,30.281,30.1537,30.2355,82159.0
2018-10-30 13:20:00,33.27,33.31,33.25,33.29,122675.0,30.2446,30.281,30.2264,30.2628,122675.0
2018-10-30 13:25:00,33.29,33.31,33.15,33.18,163773.0,30.2628,30.281,30.1355,30.1628,163773.0
2018-10-30 13:30:00,33.17,33.22,33.14,33.22,111581.0,30.1537,30.1991,30.1264,30.1991,111581.0
2018-10-30 13:35:00,33.21,33.28,33.17,33.2,133174.0,30.1901,30.2537,30.1537,30.181,133174.0
2018-10-30 13:40:00,33.19,33.29,33.18,33.28,101223.0,30.1719,30.2628,30.1628,30.2537,101223.0
2018-10-30 13:45:00,33.28,33.31,33.24,33.3,83618.0,30.2537,30.281,30.2173,30.2719,83618.0
2018-10-30 13:50:00,33.3,33.3,33.22,33.22,43551.0,30.2719,30.2719,30.1991,30.1991,43551.0
2018-10-30 13:55:00,33.22,33.35,33.22,33.33,67684.0,30.1991,30.3173,30.1991,30.2991,67684.0
2018-10-30 14:00:00,33.34,33.36,33.21,33.25,109406.0,30.3082,30.3264,30.1901,30.2264,109406.0
2018-10-30 14:05:00,33.25,33.27,33.15,33.15,198186.0,30.2264,30.2446,30.1355,30.1355,198186.0
2018-10-30 14:10:00,33.14,33.21,33.12,33.19,111668.0,30.1264,30.1901,30.1082,30.1719,111668.0
2018-10-30 14:15:00,33.19,33.2,33.07,33.09,185234.0,30.1719,30.181,30.0628,30.081,185234.0
2018-10-30 14:20:00,33.1,33.22,33.09,33.21,134442.0,30.0901,30.1991,30.081,30.1901,134442.0
2018-10-30 14:25:00,33.2,33.23,33.13,33.16,106442.0,30.181,30.2082,30.1173,30.1446,106442.0
2018-10-30 14:30:00,33.17,33.25,33.11,33.23,126614.0,30.1537,30.2264,30.0991,30.2082,126614.0
2018-10-30 14:35:00,33.22,33.23,33.15,33.23,171129.0,30.1991,30.2082,30.1355,30.2082,171129.0
2018-10-30 14:40:00,33.23,33.26,33.15,33.25,112100.0,30.2082,30.2355,30.1355,30.2264,112100.0
2018-10-30 14:45:00,33.25,33.3,33.22,33.27,93199.0,30.2264,30.2719,30.1991,30.2446,93199.0
2018-10-30 14:50:00,33.27,33.42,33.26,33.41,186420.0,30.2446,30.381,30.2355,30.3719,186420.0
2018-10-30 14:55:00,33.41,33.49,33.38,33.44,137675.0,30.3719,30.4446,30.3446,30.3991,137675.0
2018-10-30 15:00:00,33.44,33.45,33.33,33.41,394075.0,30.3991,30.4082,30.2991,30.3719,394075.0
2018-10-30 15:05:00,33.41,33.44,33.37,33.39,105977.0,30.3719,30.3991,30.3355,30.3537,105977.0
2018-10-30 15:10:00,33.4,33.5,33.38,33.44,136729.0,30.3628,30.4537,30.3446,30.3991,136729.0
2018-10-30 15:15:00,33.43,33.46,33.37,33.42,168608.0,30.39,30.4173,30.3355,30.381,168608.0
2018-10-30 15:20:00,33.43,33.52,33.38,33.51,141907.0,30.39,30.4719,30.3446,30.4628,141907.0
2018-10-30 15:25:00,33.5,33.67,33.5,33.56,151667.0,30.4537,30.6082,30.4537,30.5082,151667.0
2018-10-30 15:30:00,33.56,33.61,33.5,33.52,179655.0,30.5082,30.5537,30.4537,30.4719,179655.0
2018-10-30 15:35:00,33.52,33.55,33.48,33.49,213630.0,30.4719,30.4991,30.4355,30.4446,213630.0
2018-10-30 15:40:00,33.5,33.57,33.46,33.52,336077.0,30.4537,30.5173,30.4173,30.4719,336077.0
2018-10-30 15:45:00,33.52,33.56,33.45,33.53,296394.0,30.4719,30.5082,30.4082,30.481,296394.0
2018-10-30 15:50:00,33.53,33.63,33.53,33.63,373305.0,30.481,30.5719,30.481,30.5719,373305.0
2018-10-30 15:55:00,33.62,33.64,33.51,33.53,658109.0,30.5628,30.581,30.4628,30.481,658109.0
2018-10-31 09:30:00,35.97,36.1,35.51,35.76,1724048.0,32.6991,32.8173,32.2809,32.5082,1724048.0
2018-10-31 09:35:00,35.74,35.93,35.4,35.73,1208110.0,32.49,32.6627,32.1809,32.4809,1208110.0
2018-10-31 09:40:00,35.72,36.4,35.67,36.13,1510832.0,32.4718,33.09,32.4264,32.8445,1510832.0
2018-10-31 09:45:00,36.13,36.31,35.92,36.04,748480.0,32.8445,33.0082,32.6536,32.7627,748480.0
2018-10-31 09:50:00,36.04,36.22,35.82,35.94,991887.0,32.7627,32.9263,32.5627,32.6718,991887.0
2018-10-31 09:55:00,35.95,36.0,35.8,35.97,490960.0,32.6809,32.7263,32.5445,32.6991,490960.0
2018-10-31 10:00:00,35.96,35.98,35.63,35.64,634101.0,32.69,32.7082,32.39,32.3991,634101.0
2018-10-31 10:05:00,35.63,35.68,35.5,35.62,544477.0,32.39,32.4354,32.2718,32.3809,544477.0
2018-10-31 10:10:00,35.63,35.7,35.58,35.65,501135.0,32.39,32.4536,32.3445,32.4082,501135.0
2018-10-31 10:15:00,35.66,35.84,35.62,35.73,381075.0,32.4173,32.5809,32.3809,32.4809,381075.0
2018-10-31 10:20:00,35.72,36.04,35.72,35.98,709394.0,32.4718,32.7627,32.4718,32.7082,709394.0
2018-10-31 10:25:00,35.98,36.18,35.95,36.06,529004.0,32.7082,32.89,32.6809,32.7809,529004.0
2018-10-31 10:30:00,36.07,36.29,36.06,36.29,487863.0,32.79,32.99,32.7809,32.99,487863.0
2018-10-31 10:35:00,36.28,36.35,36.21,36.27,409678.0,32.9809,33.0445,32.9173,32.9718,409678.0
2018-10-31 10:40:00,36.27,36.49,36.16,36.44,410376.0,32.9718,33.1718,32.8718,33.1263,410376.0
2018-10-31 10:45:00,36.45,36.47,36.26,36.29,285048.0,33.1354,33.1536,32.9627,32.99,285048.0
2018-10-31 10:50:00,36.28,36.3,36.06,36.11,426671.0,32.9809,32.9991,32.7809,32.8263,426671.0
2018-10-31 10:55:00,36.12,36.32,36.07,36.29,278743.0,32.8354,33.0172,32.79,32.99,278743.0
2018-10-31 11:00:00,36.3,36.4,36.21,36.25,296873.0,32.9991,33.09,32.9173,32.9536,296873.0
2018-10-31 11:05:00,36.25,36.3,36.07,36.08,325453.0,32.9536,32.9991,32.79,32.7991,325453.0
2018-10-31 11:10:00,36.07,36.13,35.88,35.96,361167.0,32.79,32.8445,32.6173,32.69,361167.0
2018-10-31 11:15:00,35.96,35.98,35.87,35.91,224378.0,32.69,32.7082,32.6082,32.6445,224378.0
2018-10-31 11:20:00,35.91,36.1,35.89,36.07,269912.0,32.6445,32.8173,32.6263,32.79,269912.0
2018-10-31 11:25:00,36.07,36.25,35.98,36.21,270460.0,32.79,32.9536,32.7082,32.9173,270460.0
2018-10-31 11:30:00,36.22,36.26,36.07,36.07,323385.0,32.9263,32.9627,32.79,32.79,323385.0
2018-10-31 11:35:00,36.08,36.11,36.01,36.07,202208.0,32.7991,32.8263,32.7354,32.79,202208.0
2018-10-31 11:40:00,36.07,36.09,35.94,35.95,250637.0,32.79,32.8082,32.6718,32.6809,250637.0
2018-10-31 11:45:00,35.95,36.05,35.94,36.01,235556.0,32.6809,32.7718,32.6718,32.7354,235556.0
2018-10-31 11:50:00,36.02,36.04,35.85,35.97,202501.0,32.7445,32.7627,32.59,32.6991,202501.0
2018-10-31 11:55:00,35.97,35.98,35.86,35.94,228312.0,32.6991,32.7082,32.5991,32.6718,228312.0
2018-10-31 12:00:00,35.94,36.05,35.86,35.94,334796.0,32.6718,32.7718,32.5991,32.6718,334796.0
2018-10-31 12:05:00,35.94,36.07,35.92,36.06,187621.0,32.6718,32.79,32.6536,32.7809,187621.0
2018-10-31 12:10:00,36.05,36.21,36.05,36.21,171699.0,32.7718,32.9173,32.7718,32.9173,171699.0
2018-10-31 12:15:00,36.2,36.23,36.09,36.13,150971.0,32.9082,32.9354,32.8082,32.8445,150971.0
2018-10-31 12:20:00,36.13,36.21,36.08,36.17,110528.0,32.8445,32.9173,32.7991,32.8809,110528.0
2018-10-31 12:25:00,36.17,36.23,36.14,36.18,158089.0,32.8809,32.9354,32.8536,32.89,158089.0
2018-10-31 12:30:00,36.19,36.24,36.18,36.23,113791.0,32.8991,32.9445,32.89,32.9354,113791.0
2018-10-31 12:35:00,36.24,36.35,36.23,36.34,165260.0,32.9445,33.0445,32.9354,33.0354,165260.0
2018-10-31 12:40:00,36.35,36.5,36.33,36.48,252665.0,33.0445,33.1809,33.0263,33.1627,252665.0
2018-10-31 12:45:00,36.48,36.48,36.43,36.48,143740.0,33.1627,33.1627,33.1172,33.1627,143740.0
2018-10-31 12:50:00,36.47,36.61,36.47,36.61,405036.0,33.1536,33.2809,33.1536,33.2809,405036.0
2018-10-31 12:55:00,36.61,36.72,36.6,36.63,322820.0,33.2809,33.3809,33.2718,33.2991,322820.0
2018-10-31 13:00:00,36.64,36.71,36.57,36.66,375871.0,33.3081,33.3718,33.2445,33.3263,375871.0
2018-10-31 13:05:00,36.67,36.73,36.65,36.66,283143.0,33.3354,33.39,33.3172,33.3263,283143.0
2018-10-31 13:10:00,36.66,36.86,36.66,36.81,405256.0,33.3263,33.5081,33.3263,33.4627,405256.0
2018-10-31 13:15:00,36.81,36.81,36.67,36.68,177138.0,33.4627,33.4627,33.3354,33.3445,177138.0
2018-10-31 13:20:00,36.68,36.74,36.53,36.57,409575.0,33.3445,33.3991,33.2082,33.2445,409575.0
2018-10-31 13:25:00,36.58,36.6,36.53,36.55,144280.0,33.2536,33.2718,33.2082,33.2263,144280.0
2018-10-31 13:30:00,36.55,36.61,36.42,36.48,188716.0,33.2263,33.2809,33.1082,33.1627,188716.0
2018-10-31 13:35:00,36.48,36.5,36.35,36.41,145928.0,33.1627,33.1809,33.0445,33.0991,145928.0
2018-10-31 13:40:00,36.41,36.54,36.39,36.51,136521.0,33.0991,33.2172,33.0809,33.19,136521.0
2018-10-31 13:45:00,36.51,36.57,36.41,36.42,161437.0,33.19,33.2445,33.0991,33.1082,161437.0
2018-10-31 13:50:00,36.41,36.42,36.36,36.38,111929.0,33.0991,33.1082,33.0536,33.0718,111929.0
2018-10-31 13:55:00,36.38,36.45,36.38,36.43,102866.0,33.0718,33.1354,33.0718,33.1172,102866.0
2018-10-31 14:00:00,36.43,36.47,36.35,36.44,138035.0,33.1172,33.1536,33.0445,33.1263,138035.0
2018-10-31 14:05:00,36.44,36.53,36.43,36.49,128655.0,33.1263,33.2082,33.1172,33.1718,128655.0
2018-10-31 14:10:00,36.48,36.59,36.48,36.56,137808.0,33.1627,33.2627,33.1627,33.2354,137808.0
2018-10-31 14:15:00,36.57,36.6,36.53,36.54,198624.0,33.2445,33.2718,33.2082,33.2172,198624.0
2018-10-31 14:20:00,36.54,36.55,36.45,36.48,161359.0,33.2172,33.2263,33.1354,33.1627,161359.0
2018-10-31 14:25:00,36.48,36.5,36.44,36.44,114720.0,33.1627,33.1809,33.1263,33.1263,114720.0
2018-10-31 14:30:00,36.45,36.54,36.42,36.52,129187.0,33.1354,33.2172,33.1082,33.1991,129187.0
2018-10-31 14:35:00,36.53,36.64,36.51,36.62,182316.0,33.2082,33.3081,33.19,33.29,182316.0
2018-10-31 14:40:00,36.61,36.68,36.6,36.63,192118.0,33.2809,33.3445,33.2718,33.2991,192118.0
2018-10-31 14:45:00,36.63,36.75,36.61,36.75,267493.0,33.2991,33.4081,33.2809,33.4081,267493.0
2018-10-31 14:50:00,36.75,36.82,36.72,36.77,285787.0,33.4081,33.4718,33.3809,33.4263,285787.0
2018-10-31 14:55:00,36.77,36.83,36.76,36.79,205878.0,33.4263,33.4809,33.4172,33.4445,205878.0
2018-10-31 15:00:00,36.79,36.88,36.74,36.88,385140.0,33.4445,33.5263,33.3991,33.5263,385140.0
2018-10-31 15:05:00,36.88,36.99,36.87,36.94,665605.0,33.5263,33.6263,33.5172,33.5809,665605.0
2018-10-31 15:10:00,36.94,37.0,36.92,36.98,446601.0,33.5809,33.6354,33.5627,33.6172,446601.0
2018-10-31 15:15:00,36.99,37.05,36.92,36.94,671927.0,33.6263,33.6809,33.5627,33.5809,671927.0
2018-10-31 15:20:00,36.93,36.96,36.77,36.81,424792.0,33.5718,33.599,33.4263,33.4627,424792.0
2018-10-31 15:25:00,36.8,36.85,36.71,36.76,451638.0,33.4536,33.4991,33.3718,33.4172,451638.0
2018-10-31 15:30:00,36.76,36.79,36.72,36.74,450325.0,33.4172,33.4445,33.3809,33.3991,450325.0
2018-10-31 15:35:00,36.75,36.93,36.73,36.74,464626.0,33.4081,33.5718,33.39,33.3991,464626.0
2018-10-31 15:40:00,36.75,36.83,36.72,36.79,448663.0,33.4081,33.4809,33.3809,33.4445,448663.0
2018-10-31 15:45:00,36.79,36.8,36.66,36.68,732729.0,33.4445,33.4536,33.3263,33.3445,732729.0
2018-10-31 15:50:00,36.68,36.7,36.61,36.66,829155.0,33.3445,33.3627,33.2809,33.3263,829155.0
2018-10-31 15:55:00,36.66,36.76,36.58,36.58,1333867.0,33.3263,33.4172,33.2536,33.2536,1333867.0
2018-11-01 09:30:00,36.24,36.25,36.01,36.14,756564.0,32.9445,32.9536,32.7354,32.8536,756564.0
2018-11-01 09:35:00,36.14,36.15,35.86,36.04,370435.0,32.8536,32.8627,32.5991,32.7627,370435.0
2018-11-01 09:40:00,36.04,36.21,35.96,36.18,241031.0,32.7627,32.9173,32.69,32.89,241031.0
2018-11-01 09:45:00,36.17,36.29,36.14,36.19,260007.0,32.8809,32.99,32.8536,32.8991,260007.0
2018-11-01 09:50:00,36.18,36.23,35.97,35.99,248113.0,32.89,32.9354,32.6991,32.7173,248113.0
2018-11-01 09:55:00,35.98,36.02,35.89,35.99,210400.0,32.7082,32.7445,32.6263,32.7173,210400.0
2018-11-01 10:00:00,35.99,35.99,35.78,35.8,247150.0,32.7173,32.7173,32.5264,32.5445,247150.0
2018-11-01 10:05:00,35.8,35.88,35.73,35.82,311752.0,32.5445,32.6173,32.4809,32.5627,311752.0
2018-11-01 10:10:00,35.82,36.08,35.82,35.98,229837.0,32.5627,32.7991,32.5627,32.7082,229837.0
2018-11-01 10:15:00,35.98,36.02,35.92,36.01,220696.0,32.7082,32.7445,32.6536,32.7354,220696.0
2018-11-01 10:20:00,36.02,36.06,35.98,36.02,120802.0,32.7445,32.7809,32.7082,32.7445,120802.0
2018-11-01 10:25:00,36.02,36.1,35.99,36.06,171061.0,32.7445,32.8173,32.7173,32.7809,171061.0
2018-11-01 10:30:00,36.07,36.17,36.06,36.1,182677.0,32.79,32.8809,32.7809,32.8173,182677.0
2018-11-01 10:35:00,36.1,36.19,36.07,36.09,132275.0,32.8173,32.8991,32.79,32.8082,132275.0
2018-11-01 10:40:00,36.08,36.09,35.96,36.0,147371.0,32.7991,32.8082,32.69,32.7263,147371.0
2018-11-01 10:45:00,36.0,36.08,35.98,36.04,225228.0,32.7263,32.7991,32.7082,32.7627,225228.0
2018-11-01 10:50:00,36.04,36.07,35.86,35.9,201533.0,32.7627,32.79,32.5991,32.6354,201533.0
2018-11-01 10:55:00,35.89,35.92,35.8,35.9,189862.0,32.6263,32.6536,32.5445,32.6354,189862.0
2018-11-01 11:00:00,35.9,35.97,35.81,35.86,114323.0,32.6354,32.6991,32.5536,32.5991,114323.0
2018-11-01 11:05:00,35.86,35.92,35.82,35.88,147998.0,32.5991,32.6536,32.5627,32.6173,147998.0
2018-11-01 11:10:00,35.88,35.88,35.81,35.82,148232.0,32.6173,32.6173,32.5536,32.5627,148232.0
2018-11-01 11:15:00,35.81,35.82,35.69,35.78,177069.0,32.5536,32.5627,32.4445,32.5264,177069.0
2018-11-01 11:20:00,35.79,35.94,35.78,35.93,116723.0,32.5354,32.6718,32.5264,32.6627,116723.0
2018-11-01 11:25:00,35.94,36.0,35.91,35.98,145755.0,32.6718,32.7263,32.6445,32.7082,145755.0
2018-11-01 11:30:00,35.98,36.0,35.93,35.97,128308.0,32.7082,32.7263,32.6627,32.6991,128308.0
2018-11-01 11:35:00,35.98,36.06,35.92,36.06,104420.0,32.7082,32.7809,32.6536,32.7809,104420.0
2018-11-01 11:40:00,36.07,36.19,36.06,36.18,97033.0,32.79,32.8991,32.7809,32.89,97033.0
2018-11-01 11:45:00,36.19,36.23,36.14,36.22,77767.0,32.8991,32.9354,32.8536,32.9263,77767.0
2018-11-01 11:50:00,36.22,36.23,36.14,36.17,85851.0,32.9263,32.9354,32.8536,32.8809,85851.0
2018-11-01 11:55:00,36.18,36.21,36.1,36.12,72510.0,32.89,32.9173,32.8173,32.8354,72510.0
2018-11-01 12:00:00,36.12,36.13,36.06,36.1,62975.0,32.8354,32.8445,32.7809,32.8173,62975.0
2018-11-01 12:05:00,36.09,36.18,36.05,36.17,88219.0,32.8082,32.89,32.7718,32.8809,88219.0
2018-11-01 12:10:00,36.16,36.19,36.13,36.19,69070.0,32.8718,32.8991,32.8445,32.8991,69070.0
2018-11-01 12:15:00,36.19,36.19,36.1,36.14,75869.0,32.8991,32.8991,32.8173,32.8536,75869.0
2018-11-01 12:20:00,36.15,36.17,36.09,36.16,51432.0,32.8627,32.8809,32.8082,32.8718,51432.0
2018-11-01 12:25:00,36.16,36.19,36.11,36.19,68145.0,32.8718,32.8991,32.8263,32.8991,68145.0
2018-11-01 12:30:00,36.19,36.25,36.19,36.23,152824.0,32.8991,32.9536,32.8991,32.9354,152824.0
2018-11-01 12:35:00,36.22,36.24,36.17,36.22,92635.0,32.9263,32.9445,32.8809,32.9263,92635.0
2018-11-01 12:40:00,36.22,36.26,36.21,36.26,59781.0,32.9263,32.9627,32.9173,32.9627,59781.0
2018-11-01 12:45:00,36.25,36.27,36.19,36.23,229747.0,32.9536,32.9718,32.8991,32.9354,229747.0
2018-11-01 12:50:00,36.24,36.35,36.23,36.34,104105.0,32.9445,33.0445,32.9354,33.0354,104105.0
2018-11-01 12:55:00,36.34,36.41,36.34,36.39,69569.0,33.0354,33.0991,33.0354,33.0809,69569.0
2018-11-01 13:00:00,36.4,36.43,36.35,36.43,116522.0,33.09,33.1172,33.0445,33.1172,116522.0
2018-11-01 13:05:00,36.42,36.49,36.42,36.45,220739.0,33.1082,33.1718,33.1082,33.1354,220739.0
2018-11-01 13:10:00,36.45,36.54,36.45,36.51,158306.0,33.1354,33.2172,33.1354,33.19,158306.0
2018-11-01 13:15:00,36.5,36.63,36.48,36.62,104699.0,33.1809,33.2991,33.1627,33.29,104699.0
2018-11-01 13:20:00,36.62,36.66,36.6,36.65,110517.0,33.29,33.3263,33.2718,33.3172,110517.0
2018-11-01 13:25:00,36.65,36.69,36.62,36.68,114352.0,33.3172,33.3536,33.29,33.3445,114352.0
2018-11-01 13:30:00,36.68,36.69,36.61,36.61,104280.0,33.3445,33.3536,33.2809,33.2809,104280.0
2018-11-01 13:35:00,36.62,36.64,36.6,36.62,158073.0,33.29,33.3081,33.2718,33.29,158073.0
2018-11-01 13:40:00,36.63,36.63,36.53,36.58,75749.0,33.2991,33.2991,33.2082,33.2536,75749.0
2018-11-01 13:45:00,36.58,36.6,36.5,36.52,78436.0,33.2536,33.2718,33.1809,33.1991,78436.0
2018-11-01 13:50:00,36.52,36.53,36.48,36.51,57255.0,33.1991,33.2082,33.1627,33.19,57255.0
2018-11-01 13:55:00,36.51,36.58,36.49,36.54,69626.0,33.19,33.2536,33.1718,33.2172,69626.0
2018-11-01 14:00:00,36.55,36.56,36.49,36.52,70484.0,33.2263,33.2354,33.1718,33.1991,70484.0
2018-11-01 14:05:00,36.51,36.56,36.51,36.56,128312.0,33.19,33.2354,33.19,33.2354,128312.0
2018-11-01 14:10:00,36.55,36.57,36.52,36.55,74651.0,33.2263,33.2445,33.1991,33.2263,74651.0
2018-11-01 14:15:00,36.55,36.64,36.54,36.59,89961.0,33.2263,33.3081,33.2172,33.2627,89961.0
2018-11-01 14:20:00,36.59,36.64,36.59,36.63,49278.0,33.2627,33.3081,33.2627,33.2991,49278.0
2018-11-01 14:25:00,36.63,36.64,36.59,36.59,145543.0,33.2991,33.3081,33.2627,33.2627,145543.0
2018-11-01 14:30:00,36.59,36.59,36.5,36.53,87075.0,33.2627,33.2627,33.1809,33.2082,87075.0
2018-11-01 14:35:00,36.52,36.55,36.49,36.52,102521.0,33.1991,33.2263,33.1718,33.1991,102521.0
2018-11-01 14:40:00,36.53,36.53,36.48,36.51,49494.0,33.2082,33.2082,33.1627,33.19,49494.0
2018-11-01 14:45:00,36.51,36.55,36.49,36.49,84984.0,33.19,33.2263,33.1718,33.1718,84984.0
2018-11-01 14:50:00,36.49,36.52,36.49,36.5,38283.0,33.1718,33.1991,33.1718,33.1809,38283.0
2018-11-01 14:55:00,36.5,36.55,36.49,36.54,118581.0,33.1809,33.2263,33.1718,33.2172,118581.0
2018-11-01 15:00:00,36.54,36.54,36.48,36.49,66227.0,33.2172,33.2172,33.1627,33.1718,66227.0
2018-11-01 15:05:00,36.48,36.53,36.46,36.53,113331.0,33.1627,33.2082,33.1445,33.2082,113331.0
2018-11-01 15:10:00,36.53,36.57,36.51,36.56,122456.0,33.2082,33.2445,33.19,33.2354,122456.0
2018-11-01 15:15:00,36.57,36.6,36.54,36.59,62494.0,33.2445,33.2718,33.2172,33.2627,62494.0
2018-11-01 15:20:00,36.59,36.6,36.57,36.58,117671.0,33.2627,33.2718,33.2445,33.2536,117671.0
2018-11-01 15:25:00,36.58,36.59,36.55,36.55,105997.0,33.2536,33.2627,33.2263,33.2263,105997.0
2018-11-01 15:30:00,36.55,36.57,36.53,36.54,103545.0,33.2263,33.2445,33.2082,33.2172,103545.0
2018-11-01 15:35:00,36.53,36.55,36.4,36.42,205619.0,33.2082,33.2263,33.09,33.1082,205619.0
2018-11-01 15:40:00,36.42,36.44,36.35,36.39,285097.0,33.1082,33.1263,33.0445,33.0809,285097.0
2018-11-01 15:45:00,36.39,36.4,36.35,36.38,302824.0,33.0809,33.09,33.0445,33.0718,302824.0
2018-11-01 15:50:00,36.37,36.41,36.34,36.41,304151.0,33.0627,33.0991,33.0354,33.0991,304151.0
2018-11-01 15:55:00,36.41,36.49,36.4,36.46,697712.0,33.0991,33.1718,33.09,33.1445,697712.0
2018-11-02 09:30:00,36.8,37.07,36.63,36.82,673171.0,33.4536,33.699,33.2991,33.4718,673171.0
2018-11-02 09:35:00,36.82,37.02,36.79,36.88,176706.0,33.4718,33.6536,33.4445,33.5263,176706.0
2018-11-02 09:40:00,36.87,37.06,36.83,36.95,246402.0,33.5172,33.69,33.4809,33.59,246402.0
2018-11-02 09:45:00,36.95,37.25,36.92,37.25,318630.0,33.59,33.8627,33.5627,33.8627,318630.0
2018-11-02 09:50:00,37.25,37.28,37.07,37.1,252449.0,33.8627,33.8899,33.699,33.7263,252449.0
2018-11-02 09:55:00,37.09,37.16,37.07,37.14,179970.0,33.7172,33.7809,33.699,33.7627,179970.0
2018-11-02 10:00:00,37.13,37.19,36.88,36.88,146632.0,33.7536,33.8081,33.5263,33.5263,146632.0
2018-11-02 10:05:00,36.87,36.88,36.72,36.79,231555.0,33.5172,33.5263,33.3809,33.4445,231555.0
2018-11-02 10:10:00,36.78,36.93,36.78,36.9,189697.0,33.4354,33.5718,33.4354,33.5445,189697.0
2018-11-02 10:15:00,36.91,36.91,36.77,36.86,88849.0,33.5536,33.5536,33.4263,33.5081,88849.0
2018-11-02 10:20:00,36.85,36.89,36.75,36.77,134661.0,33.4991,33.5354,33.4081,33.4263,134661.0
2018-11-02 10:25:00,36.78,36.88,36.71,36.72,83186.0,33.4354,33.5263,33.3718,33.3809,83186.0
2018-11-02 10:30:00,36.73,36.78,36.64,36.64,101998.0,33.39,33.4354,33.3081,33.3081,101998.0
2018-11-02 10:35:00,36.63,36.64,36.47,36.47,196262.0,33.2991,33.3081,33.1536,33.1536,196262.0
2018-11-02 10:40:00,36.47,36.47,36.23,36.32,323257.0,33.1536,33.1536,32.9354,33.0172,323257.0
2018-11-02 10:45:00,36.32,36.46,36.31,36.36,189704.0,33.0172,33.1445,33.0082,33.0536,189704.0
2018-11-02 10:50:00,36.35,36.47,36.35,36.37,207677.0,33.0445,33.1536,33.0445,33.0627,207677.0
2018-11-02 10:55:00,36.38,36.44,36.28,36.38,217731.0,33.0718,33.1263,32.9809,33.0718,217731.0
2018-11-02 11:00:00,36.39,36.41,36.24,36.24,93436.0,33.0809,33.0991,32.9445,32.9445,93436.0
2018-11-02 11:05:00,36.25,36.33,36.2,36.33,97951.0,32.9536,33.0263,32.9082,33.0263,97951.0
2018-11-02 11:10:00,36.32,36.34,36.13,36.14,180664.0,33.0172,33.0354,32.8445,32.8536,180664.0
2018-11-02 11:15:00,36.14,36.18,36.0,36.02,229800.0,32.8536,32.89,32.7263,32.7445,229800.0
2018-11-02 11:20:00,36.02,36.07,35.91,36.04,174602.0,32.7445,32.79,32.6445,32.7627,174602.0
2018-11-02 11:25:00,36.03,36.07,35.9,35.95,128841.0,32.7536,32.79,32.6354,32.6809,128841.0
2018-11-02 11:30:00,35.95,36.05,35.92,35.94,132203.0,32.6809,32.7718,32.6536,32.6718,132203.0
2018-11-02 11:35:00,35.95,35.98,35.89,35.91,123674.0,32.6809,32.7082,32.6263,32.6445,123674.0
2018-11-02 11:40:00,35.92,35.93,35.8,35.87,152266.0,32.6536,32.6627,32.5445,32.6082,152266.0
2018-11-02 11:45:00,35.87,35.9,35.84,35.88,131589.0,32.6082,32.6354,32.5809,32.6173,131589.0
2018-11-02 11:50:00,35.88,36.05,35.87,36.01,119184.0,32.6173,32.7718,32.6082,32.7354,119184.0
2018-11-02 11:55:00,36.0,36.03,35.97,36.0,164115.0,32.7263,32.7536,32.6991,32.7263,164115.0
2018-11-02 12:00:00,36.0,36.0,35.88,35.92,128969.0,32.7263,32.7263,32.6173,32.6536,128969.0
2018-11-02 12:05:00,35.94,35.98,35.76,35.8,190925.0,32.6718,32.7082,32.5082,32.5445,190925.0
2018-11-02 12:10:00,35.8,35.88,35.78,35.8,76319.0,32.5445,32.6173,32.5264,32.5445,76319.0
2018-11-02 12:15:00,35.79,35.8,35.72,35.75,173430.0,32.5354,32.5445,32.4718,32.4991,173430.0
2018-11-02 12:20:00,35.75,35.75,35.65,35.72,125128.0,32.4991,32.4991,32.4082,32.4718,125128.0
2018-11-02 12:25:00,35.72,35.82,35.65,35.79,166534.0,32.4718,32.5627,32.4082,32.5354,166534.0
2018-11-02 12:30:00,35.79,35.8,35.6,35.62,252294.0,32.5354,32.5445,32.3627,32.3809,252294.0
2018-11-02 12:35:00,35.62,35.67,35.55,35.62,113461.0,32.3809,32.4264,32.3173,32.3809,113461.0
2018-11-02 12:40:00,35.62,35.71,35.6,35.66,66547.0,32.3809,32.4627,32.3627,32.4173,66547.0
2018-11-02 12:45:00,35.66,35.71,35.62,35.71,56633.0,32.4173,32.4627,32.3809,32.4627,56633.0
2018-11-02 12:50:00,35.71,35.73,35.63,35.65,76220.0,32.4627,32.4809,32.39,32.4082,76220.0
2018-11-02 12:55:00,35.65,35.73,35.63,35.72,75325.0,32.4082,32.4809,32.39,32.4718,75325.0
2018-11-02 13:00:00,35.71,35.71,35.65,35.66,59555.0,32.4627,32.4627,32.4082,32.4173,59555.0
2018-11-02 13:05:00,35.66,35.72,35.63,35.72,112913.0,32.4173,32.4718,32.39,32.4718,112913.0
2018-11-02 13:10:00,35.71,35.75,35.67,35.75,91622.0,32.4627,32.4991,32.4264,32.4991,91622.0
2018-11-02 13:15:00,35.75,35.82,35.73,35.82,105545.0,32.4991,32.5627,32.4809,32.5627,105545.0
2018-11-02 13:20:00,35.82,35.85,35.72,35.8,94618.0,32.5627,32.59,32.4718,32.5445,94618.0
2018-11-02 13:25:00,35.79,35.82,35.72,35.75,57815.0,32.5354,32.5627,32.4718,32.4991,57815.0
2018-11-02 13:30:00,35.76,35.77,35.71,35.72,61170.0,32.5082,32.5173,32.4627,32.4718,61170.0
2018-11-02 13:35:00,35.72,35.76,35.7,35.76,68381.0,32.4718,32.5082,32.4536,32.5082,68381.0
2018-11-02 13:40:00,35.75,35.88,35.72,35.86,81341.0,32.4991,32.6173,32.4718,32.5991,81341.0
2018-11-02 13:45:00,35.86,35.93,35.82,35.88,84441.0,32.5991,32.6627,32.5627,32.6173,84441.0
2018-11-02 13:50:00,35.87,35.92,35.84,35.87,64244.0,32.6082,32.6536,32.5809,32.6082,64244.0
2018-11-02 13:55:00,35.88,35.89,35.77,35.87,77217.0,32.6173,32.6263,32.5173,32.6082,77217.0
2018-11-02 14:00:00,35.86,35.86,35.79,35.82,47293.0,32.5991,32.5991,32.5354,32.5627,47293.0
2018-11-02 14:05:00,35.82,35.82,35.73,35.73,49958.0,32.5627,32.5627,32.4809,32.4809,49958.0
2018-11-02 14:10:00,35.73,35.74,35.7,35.72,40924.0,32.4809,32.49,32.4536,32.4718,40924.0
2018-11-02 14:15:00,35.71,35.78,35.71,35.77,50457.0,32.4627,32.5264,32.4627,32.5173,50457.0
2018-11-02 14:20:00,35.77,35.77,35.72,35.76,53236.0,32.5173,32.5173,32.4718,32.5082,53236.0
2018-11-02 14:25:00,35.75,36.08,35.74,36.03,156940.0,32.4991,32.7991,32.49,32.7536,156940.0
2018-11-02 14:30:00,36.02,36.08,35.93,36.02,135081.0,32.7445,32.7991,32.6627,32.7445,135081.0
2018-11-02 14:35:00,36.01,36.04,35.96,35.99,78391.0,32.7354,32.7627,32.69,32.7173,78391.0
2018-11-02 14:40:00,35.99,36.06,35.99,36.01,69070.0,32.7173,32.7809,32.7173,32.7354,69070.0
2018-11-02 14:45:00,36.02,36.04,35.97,36.02,45756.0,32.7445,32.7627,32.6991,32.7445,45756.0
2018-11-02 14:50:00,36.03,36.07,36.02,36.02,63139.0,32.7536,32.79,32.7445,32.7445,63139.0
2018-11-02 14:55:00,36.03,36.04,35.98,36.0,85880.0,32.7536,32.7627,32.7082,32.7263,85880.0
2018-11-02 15:00:00,35.99,36.03,35.91,35.98,124815.0,32.7173,32.7536,32.6445,32.7082,124815.0
2018-11-02 15:05:00,35.98,36.0,35.94,35.99,52922.0,32.7082,32.7263,32.6718,32.7173,52922.0
2018-11-02 15:10:00,35.98,36.09,35.97,36.06,89097.0,32.7082,32.8082,32.6991,32.7809,89097.0
2018-11-02 15:15:00,36.06,36.09,36.01,36.08,59227.0,32.7809,32.8082,32.7354,32.7991,59227.0
2018-11-02 15:20:00,36.08,36.14,36.07,36.13,71614.0,32.7991,32.8536,32.79,32.8445,71614.0
2018-11-02 15:25:00,36.13,36.13,36.05,36.09,92757.0,32.8445,32.8445,32.7718,32.8082,92757.0
2018-11-02 15:30:00,36.09,36.09,36.01,36.02,181346.0,32.8082,32.8082,32.7354,32.7445,181346.0
2018-11-02 15:35:00,36.02,36.06,35.99,36.05,145188.0,32.7445,32.7809,32.7173,32.7718,145188.0
2018-11-02 15:40:00,36.05,36.11,36.03,36.09,139288.0,32.7718,32.8263,32.7536,32.8082,139288.0
2018-11-02 15:45:00,36.09,36.12,36.02,36.08,246190.0,32.8082,32.8354,32.7445,32.7991,246190.0
2018-11-02 15:50:00,36.08,36.12,36.05,36.08,191856.0,32.7991,32.8354,32.7718,32.7991,191856.0
2018-11-02 15:55:00,36.08,36.08,35.98,36.03,560355.0,32.7991,32.7991,32.7082,32.7536,560355.0
2018-11-05 09:30:00,36.0,36.24,35.89,36.21,360595.0,32.7263,32.9445,32.6263,32.9173,360595.0
2018-11-05 09:35:00,36.23,36.3,36.14,36.23,160075.0,32.9354,32.9991,32.8536,32.9354,160075.0
2018-11-05 09:40:00,36.23,36.23,35.97,36.03,97630.0,32.9354,32.9354,32.6991,32.7536,97630.0
2018-11-05 09:45:00,36.04,36.19,36.03,36.12,120253.0,32.7627,32.8991,32.7536,32.8354,120253.0
2018-11-05 09:50:00,36.13,36.34,36.12,36.27,123367.0,32.8445,33.0354,32.8354,32.9718,123367.0
2018-11-05 09:55:00,36.28,36.32,36.19,36.2,85494.0,32.9809,33.0172,32.8991,32.9082,85494.0
2018-11-05 10:00:00,36.2,36.22,36.08,36.2,106702.0,32.9082,32.9263,32.7991,32.9082,106702.0
2018-11-05 10:05:00,36.2,36.24,36.13,36.14,74202.0,32.9082,32.9445,32.8445,32.8536,74202.0
2018-11-05 10:10:00,36.14,36.15,36.07,36.15,99394.0,32.8536,32.8627,32.79,32.8627,99394.0
2018-11-05 10:15:00,36.15,36.17,36.09,36.16,135741.0,32.8627,32.8809,32.8082,32.8718,135741.0
2018-11-05 10:20:00,36.16,36.22,36.14,36.22,106010.0,32.8718,32.9263,32.8536,32.9263,106010.0
2018-11-05 10:25:00,36.23,36.3,36.2,36.3,128871.0,32.9354,32.9991,32.9082,32.9991,128871.0
2018-11-05 10:30:00,36.3,36.31,36.21,36.23,105422.0,32.9991,33.0082,32.9173,32.9354,105422.0
2018-11-05 10:35:00,36.22,36.3,36.18,36.2,100072.0,32.9263,32.9991,32.89,32.9082,100072.0
2018-11-05 10:40:00,36.2,36.31,36.19,36.28,96462.0,32.9082,33.0082,32.8991,32.9809,96462.0
2018-11-05 10:45:00,36.27,36.28,36.21,36.26,71629.0,32.9718,32.9809,32.9173,32.9627,71629.0
2018-11-05 10:50:00,36.26,36.33,36.22,36.32,93360.0,32.9627,33.0263,32.9263,33.0172,93360.0
2018-11-05 10:55:00,36.31,36.39,36.3,36.38,128778.0,33.0082,33.0809,32.9991,33.0718,128778.0
2018-11-05 11:00:00,36.38,36.38,36.31,36.32,113394.0,33.0718,33.0718,33.0082,33.0172,113394.0
2018-11-05 11:05:00,36.32,36.35,36.27,36.27,79627.0,33.0172,33.0445,32.9718,32.9718,79627.0
2018-11-05 11:10:00,36.27,36.28,36.19,36.21,56556.0,32.9718,32.9809,32.8991,32.9173,56556.0
2018-11-05 11:15:00,36.21,36.25,36.19,36.19,62156.0,32.9173,32.9536,32.8991,32.8991,62156.0
2018-11-05 11:20:00,36.2,36.2,36.14,36.16,49611.0,32.9082,32.9082,32.8536,32.8718,49611.0
2018-11-05 11:25:00,36.17,36.18,36.01,36.01,118736.0,32.8809,32.89,32.7354,32.7354,118736.0
2018-11-05 11:30:00,36.01,36.03,35.95,35.99,115585.0,32.7354,32.7536,32.6809,32.7173,115585.0
2018-11-05 11:35:00,35.99,36.06,35.98,36.02,63338.0,32.7173,32.7809,32.7082,32.7445,63338.0
2018-11-05 11:40:00,36.03,36.06,35.94,35.96,98944.0,32.7536,32.7809,32.6718,32.69,98944.0
2018-11-05 11:45:00,35.96,35.96,35.84,35.94,101403.0,32.69,32.69,32.5809,32.6718,101403.0
2018-11-05 11:50:00,35.94,36.02,35.91,36.01,88083.0,32.6718,32.7445,32.6445,32.7354,88083.0
2018-11-05 11:55:00,36.01,36.07,35.99,36.05,64449.0,32.7354,32.79,32.7173,32.7718,64449.0
2018-11-05 12:00:00,36.05,36.07,36.01,36.04,61333.0,32.7718,32.79,32.7354,32.7627,61333.0
2018-11-05 12:05:00,36.04,36.04,36.0,36.01,76654.0,32.7627,32.7627,32.7263,32.7354,76654.0
2018-11-05 12:10:00,36.02,36.02,35.96,35.99,52600.0,32.7445,32.7445,32.69,32.7173,52600.0
2018-11-05 12:15:00,35.99,35.99,35.87,35.88,66860.0,32.7173,32.7173,32.6082,32.6173,66860.0
2018-11-05 12:20:00,35.88,35.93,35.88,35.92,67428.0,32.6173,32.6627,32.6173,32.6536,67428.0
2018-11-05 12:25:00,35.92,36.07,35.91,36.04,321641.0,32.6536,32.79,32.6445,32.7627,321641.0
2018-11-05 12:30:00,36.03,36.04,35.97,35.99,48391.0,32.7536,32.7627,32.6991,32.7173,48391.0
2018-11-05 12:35:00,36.0,36.0,35.95,35.97,37337.0,32.7263,32.7263,32.6809,32.6991,37337.0
2018-11-05 12:40:00,35.97,35.98,35.94,35.95,57043.0,32.6991,32.7082,32.6718,32.6809,57043.0
2018-11-05 12:45:00,35.94,35.94,35.9,35.94,37959.0,32.6718,32.6718,32.6354,32.6718,37959.0
2018-11-05 12:50:00,35.93,36.02,35.93,35.98,97701.0,32.6627,32.7445,32.6627,32.7082,97701.0
2018-11-05 12:55:00,35.98,36.06,35.94,36.05,89009.0,32.7082,32.7809,32.6718,32.7718,89009.0
2018-11-05 13:00:00,36.05,36.11,36.04,36.09,114982.0,32.7718,32.8263,32.7627,32.8082,114982.0
2018-11-05 13:05:00,36.09,36.11,36.08,36.08,78868.0,32.8082,32.8263,32.7991,32.7991,78868.0
2018-11-05 13:10:00,36.08,36.08,35.93,35.97,156419.0,32.7991,32.7991,32.6627,32.6991,156419.0
2018-11-05 13:15:00,35.97,36.03,35.96,36.03,50132.0,32.6991,32.7536,32.69,32.7536,50132.0
2018-11-05 13:20:00,36.04,36.07,36.01,36.07,38090.0,32.7627,32.79,32.7354,32.79,38090.0
2018-11-05 13:25:00,36.06,36.1,36.06,36.1,56480.0,32.7809,32.8173,32.7809,32.8173,56480.0
2018-11-05 13:30:00,36.1,36.13,36.08,36.12,49665.0,32.8173,32.8445,32.7991,32.8354,49665.0
2018-11-05 13:35:00,36.12,36.17,36.11,36.16,109094.0,32.8354,32.8809,32.8263,32.8718,109094.0
2018-11-05 13:40:00,36.16,36.23,36.14,36.19,104649.0,32.8718,32.9354,32.8536,32.8991,104649.0
2018-11-05 13:45:00,36.19,36.23,36.17,36.22,72953.0,32.8991,32.9354,32.8809,32.9263,72953.0
2018-11-05 13:50:00,36.21,36.22,36.18,36.2,64365.0,32.9173,32.9263,32.89,32.9082,64365.0
2018-11-05 13:55:00,36.2,36.24,36.19,36.22,49404.0,32.9082,32.9445,32.8991,32.9263,49404.0
2018-11-05 14:00:00,36.21,36.22,36.15,36.15,71994.0,32.9173,32.9263,32.8627,32.8627,71994.0
2018-11-05 14:05:00,36.15,36.15,36.08,36.14,84716.0,32.8627,32.8627,32.7991,32.8536,84716.0
2018-11-05 14:10:00,36.14,36.17,36.13,36.14,42051.0,32.8536,32.8809,32.8445,32.8536,42051.0
2018-11-05 14:15:00,36.14,36.19,36.1,36.17,68465.0,32.8536,32.8991,32.8173,32.8809,68465.0
2018-11-05 14:20:00,36.17,36.25,36.17,36.23,86663.0,32.8809,32.9536,32.8809,32.9354,86663.0
2018-11-05 14:25:00,36.23,36.25,36.23,36.23,49163.0,32.9354,32.9536,32.9354,32.9354,49163.0
2018-11-05 14:30:00,36.23,36.24,36.19,36.2,66437.0,32.9354,32.9445,32.8991,32.9082,66437.0
2018-11-05 14:35:00,36.2,36.24,36.2,36.23,94879.0,32.9082,32.9445,32.9082,32.9354,94879.0
2018-11-05 14:40:00,36.23,36.35,36.23,36.35,57993.0,32.9354,33.0445,32.9354,33.0445,57993.0
2018-11-05 14:45:00,36.35,36.37,36.33,36.35,97382.0,33.0445,33.0627,33.0263,33.0445,97382.0
2018-11-05 14:50:00,36.35,36.37,36.29,36.3,99129.0,33.0445,33.0627,32.99,32.9991,99129.0
2018-11-05 14:55:00,36.3,36.3,36.21,36.25,121050.0,32.9991,32.9991,32.9173,32.9536,121050.0
2018-11-05 15:00:00,36.25,36.28,36.23,36.25,53718.0,32.9536,32.9809,32.9354,32.9536,53718.0
2018-11-05 15:05:00,36.24,36.27,36.19,36.21,92810.0,32.9445,32.9718,32.8991,32.9173,92810.0
2018-11-05 15:10:00,36.22,36.28,36.22,36.23,72934.0,32.9263,32.9809,32.9263,32.9354,72934.0
2018-11-05 15:15:00,36.23,36.24,36.19,36.22,63861.0,32.9354,32.9445,32.8991,32.9263,63861.0
2018-11-05 15:20:00,36.21,36.23,36.17,36.18,73631.0,32.9173,32.9354,32.8809,32.89,73631.0
2018-11-05 15:25:00,36.17,36.2,36.12,36.2,94065.0,32.8809,32.9082,32.8354,32.9082,94065.0
2018-11-05 15:30:00,36.2,36.22,36.17,36.22,154124.0,32.9082,32.9263,32.8809,32.9263,154124.0
2018-11-05 15:35:00,36.22,36.24,36.19,36.19,172590.0,32.9263,32.9445,32.8991,32.8991,172590.0
2018-11-05 15:40:00,36.2,36.22,36.19,36.2,111642.0,32.9082,32.9263,32.8991,32.9082,111642.0
2018-11-05 15:45:00,36.2,36.24,36.18,36.22,179011.0,32.9082,32.9445,32.89,32.9263,179011.0
2018-11-05 15:50:00,36.22,36.22,36.18,36.2,182805.0,32.9263,32.9263,32.89,32.9082,182805.0
2018-11-05 15:55:00,36.2,36.25,36.19,36.24,573009.0,32.9082,32.9536,32.8991,32.9445,573009.0
2018-11-06 09:30:00,36.18,36.51,36.09,36.39,256387.0,32.89,33.19,32.8082,33.0809,256387.0
2018-11-06 09:35:00,36.41,36.42,36.29,36.31,127991.0,33.0991,33.1082,32.99,33.0082,127991.0
2018-11-06 09:40:00,36.3,36.31,36.09,36.11,99004.0,32.9991,33.0082,32.8082,32.8263,99004.0
2018-11-06 09:45:00,36.12,36.26,36.09,36.22,87965.0,32.8354,32.9627,32.8082,32.9263,87965.0
2018-11-06 09:50:00,36.21,36.31,36.17,36.26,76204.0,32.9173,33.0082,32.8809,32.9627,76204.0
2018-11-06 09:55:00,36.26,36.26,36.17,36.18,77288.0,32.9627,32.9627,32.8809,32.89,77288.0
2018-11-06 10:00:00,36.17,36.18,36.1,36.15,59222.0,32.8809,32.89,32.8173,32.8627,59222.0
2018-11-06 10:05:00,36.15,36.18,36.11,36.18,61943.0,32.8627,32.89,32.8263,32.89,61943.0
2018-11-06 10:10:00,36.19,36.21,36.16,36.2,62675.0,32.8991,32.9173,32.8718,32.9082,62675.0
2018-11-06 10:15:00,36.21,36.24,36.17,36.2,68767.0,32.9173,32.9445,32.8809,32.9082,68767.0
2018-11-06 10:20:00,36.2,36.24,36.18,36.24,60596.0,32.9082,32.9445,32.89,32.9445,60596.0
2018-11-06 10:25:00,36.25,36.28,36.23,36.25,70264.0,32.9536,32.9809,32.9354,32.9536,70264.0
2018-11-06 10:30:00,36.25,36.32,36.23,36.3,51035.0,32.9536,33.0172,32.9354,32.9991,51035.0
2018-11-06 10:35:00,36.3,36.35,36.22,36.22,66825.0,32.9991,33.0445,32.9263,32.9263,66825.0
2018-11-06 10:40:00,36.22,36.33,36.22,36.33,64539.0,32.9263,33.0263,32.9263,33.0263,64539.0
2018-11-06 10:45:00,36.33,36.35,36.28,36.29,50204.0,33.0263,33.0445,32.9809,32.99,50204.0
2018-11-06 10:50:00,36.3,36.31,36.24,36.28,63300.0,32.9991,33.0082,32.9445,32.9809,63300.0
2018-11-06 10:55:00,36.29,36.35,36.29,36.33,79731.0,32.99,33.0445,32.99,33.0263,79731.0
2018-11-06 11:00:00,36.33,36.35,36.27,36.31,106265.0,33.0263,33.0445,32.9718,33.0082,106265.0
2018-11-06 11:05:00,36.32,36.37,36.3,36.33,85333.0,33.0172,33.0627,32.9991,33.0263,85333.0
2018-11-06 11:10:00,36.33,36.4,36.31,36.38,96856.0,33.0263,33.09,33.0082,33.0718,96856.0
2018-11-06 11:15:00,36.39,36.39,36.31,36.31,71673.0,33.0809,33.0809,33.0082,33.0082,71673.0
2018-11-06 11:20:00,36.31,36.34,36.28,36.33,56953.0,33.0082,33.0354,32.9809,33.0263,56953.0
2018-11-06 11:25:00,36.32,36.33,36.29,36.29,41229.0,33.0172,33.0263,32.99,32.99,41229.0
2018-11-06 11:30:00,36.29,36.29,36.21,36.21,48809.0,32.99,32.99,32.9173,32.9173,48809.0
2018-11-06 11:35:00,36.22,36.29,36.21,36.26,71849.0,32.9263,32.99,32.9173,32.9627,71849.0
2018-11-06 11:40:00,36.26,36.28,36.22,36.28,40953.0,32.9627,32.9809,32.9263,32.9809,40953.0
2018-11-06 11:45:00,36.28,36.34,36.27,36.32,46611.0,32.9809,33.0354,32.9718,33.0172,46611.0
2018-11-06 11:50:00,36.32,36.34,36.3,36.34,80405.0,33.0172,33.0354,32.9991,33.0354,80405.0
2018-11-06 11:55:00,36.35,36.38,36.32,36.33,85275.0,33.0445,33.0718,33.0172,33.0263,85275.0
2018-11-06 12:00:00,36.33,36.33,36.28,36.32,56581.0,33.0263,33.0263,32.9809,33.0172,56581.0
2018-11-06 12:05:00,36.32,36.39,36.32,36.37,39492.0,33.0172,33.0809,33.0172,33.0627,39492.0
2018-11-06 12:10:00,36.38,36.4,36.36,36.36,44821.0,33.0718,33.09,33.0536,33.0536,44821.0
2018-11-06 12:15:00,36.36,36.36,36.31,36.35,71577.0,33.0536,33.0536,33.0082,33.0445,71577.0
2018-11-06 12:20:00,36.36,36.4,36.35,36.4,38001.0,33.0536,33.09,33.0445,33.09,38001.0
2018-11-06 12:25:00,36.39,36.41,36.36,36.4,72703.0,33.0809,33.0991,33.0536,33.09,72703.0
2018-11-06 12:30:00,36.39,36.47,36.39,36.45,92800.0,33.0809,33.1536,33.0809,33.1354,92800.0
2018-11-06 12:35:00,36.45,36.47,36.43,36.44,70617.0,33.1354,33.1536,33.1172,33.1263,70617.0
2018-11-06 12:40:00,36.44,36.47,36.4,36.4,70984.0,33.1263,33.1536,33.09,33.09,70984.0
2018-11-06 12:45:00,36.41,36.42,36.35,36.36,42349.0,33.0991,33.1082,33.0445,33.0536,42349.0
2018-11-06 12:50:00,36.36,36.38,36.32,36.33,54808.0,33.0536,33.0718,33.0172,33.0263,54808.0
2018-11-06 12:55:00,36.33,36.37,36.33,36.35,33727.0,33.0263,33.0627,33.0263,33.0445,33727.0
2018-11-06 13:00:00,36.35,36.36,36.32,36.34,37709.0,33.0445,33.0536,33.0172,33.0354,37709.0
2018-11-06 13:05:00,36.35,36.36,36.31,36.32,32797.0,33.0445,33.0536,33.0082,33.0172,32797.0
2018-11-06 13:10:00,36.33,36.33,36.3,36.32,17381.0,33.0263,33.0263,32.9991,33.0172,17381.0
2018-11-06 13:15:00,36.32,36.38,36.32,36.38,29400.0,33.0172,33.0718,33.0172,33.0718,29400.0
2018-11-06 13:20:00,36.37,36.39,36.36,36.38,20005.0,33.0627,33.0809,33.0536,33.0718,20005.0
2018-11-06 13:25:00,36.38,36.39,36.36,36.37,33823.0,33.0718,33.0809,33.0536,33.0627,33823.0
2018-11-06 13:30:00,36.36,36.4,36.36,36.38,42899.0,33.0536,33.09,33.0536,33.0718,42899.0
2018-11-06 13:35:00,36.38,36.42,36.37,36.42,34116.0,33.0718,33.1082,33.0627,33.1082,34116.0
2018-11-06 13:40:00,36.41,36.42,36.4,36.41,33592.0,33.0991,33.1082,33.09,33.0991,33592.0
2018-11-06 13:45:00,36.41,36.51,36.4,36.51,104217.0,33.0991,33.19,33.09,33.19,104217.0
2018-11-06 13:50:00,36.5,36.56,36.5,36.51,57407.0,33.1809,33.2354,33.1809,33.19,57407.0
2018-11-06 13:55:00,36.51,36.56,36.5,36.53,39054.0,33.19,33.2354,33.1809,33.2082,39054.0
2018-11-06 14:00:00,36.54,36.55,36.49,36.52,67479.0,33.2172,33.2263,33.1718,33.1991,67479.0
2018-11-06 14:05:00,36.52,36.55,36.52,36.53,31535.0,33.1991,33.2263,33.1991,33.2082,31535.0
2018-11-06 14:10:00,36.52,36.53,36.49,36.52,45842.0,33.1991,33.2082,33.1718,33.1991,45842.0
2018-11-06 14:15:00,36.52,36.53,36.48,36.49,59098.0,33.1991,33.2082,33.1627,33.1718,59098.0
2018-11-06 14:20:00,36.49,36.51,36.47,36.5,72687.0,33.1718,33.19,33.1536,33.1809,72687.0
2018-11-06 14:25:00,36.49,36.5,36.36,36.38,85458.0,33.1718,33.1809,33.0536,33.0718,85458.0
2018-11-06 14:30:00,36.39,36.42,36.37,36.4,59280.0,33.0809,33.1082,33.0627,33.09,59280.0
2018-11-06 14:35:00,36.41,36.47,36.4,36.41,52092.0,33.0991,33.1536,33.09,33.0991,52092.0
2018-11-06 14:40:00,36.41,36.45,36.4,36.44,40879.0,33.0991,33.1354,33.09,33.1263,40879.0
2018-11-06 14:45:00,36.44,36.45,36.41,36.44,45095.0,33.1263,33.1354,33.0991,33.1263,45095.0
2018-11-06 14:50:00,36.44,36.45,36.42,36.44,61802.0,33.1263,33.1354,33.1082,33.1263,61802.0
2018-11-06 14:55:00,36.45,36.45,36.4,36.41,45985.0,33.1354,33.1354,33.09,33.0991,45985.0
2018-11-06 15:00:00,36.41,36.46,36.38,36.43,86905.0,33.0991,33.1445,33.0718,33.1172,86905.0
2018-11-06 15:05:00,36.44,36.47,36.43,36.46,58609.0,33.1263,33.1536,33.1172,33.1445,58609.0
2018-11-06 15:10:00,36.47,36.5,36.45,36.48,67033.0,33.1536,33.1809,33.1354,33.1627,67033.0
2018-11-06 15:15:00,36.47,36.48,36.45,36.46,33699.0,33.1536,33.1627,33.1354,33.1445,33699.0
2018-11-06 15:20:00,36.47,36.48,36.43,36.47,62481.0,33.1536,33.1627,33.1172,33.1536,62481.0
2018-11-06 15:25:00,36.46,36.48,36.44,36.44,54646.0,33.1445,33.1627,33.1263,33.1263,54646.0
2018-11-06 15:30:00,36.45,36.46,36.41,36.42,61930.0,33.1354,33.1445,33.0991,33.1082,61930.0
2018-11-06 15:35:00,36.41,36.44,36.37,36.39,128428.0,33.0991,33.1263,33.0627,33.0809,128428.0
2018-11-06 15:40:00,36.39,36.4,36.38,36.38,75631.0,33.0809,33.09,33.0718,33.0718,75631.0
2018-11-06 15:45:00,36.38,36.41,36.33,36.39,255943.0,33.0718,33.0991,33.0263,33.0809,255943.0
2018-11-06 15:50:00,36.4,36.42,36.38,36.41,262510.0,33.09,33.1082,33.0718,33.0991,262510.0
2018-11-06 15:55:00,36.42,36.48,36.39,36.45,516203.0,33.1082,33.1627,33.0809,33.1354,516203.0
2018-11-07 09:30:00,36.73,36.82,36.6,36.64,418559.0,33.39,33.4718,33.2718,33.3081,418559.0
2018-11-07 09:35:00,36.64,36.92,36.63,36.73,235729.0,33.3081,33.5627,33.2991,33.39,235729.0
2018-11-07 09:40:00,36.72,36.72,36.45,36.49,181435.0,33.3809,33.3809,33.1354,33.1718,181435.0
2018-11-07 09:45:00,36.51,36.64,36.44,36.63,149276.0,33.19,33.3081,33.1263,33.2991,149276.0
2018-11-07 09:50:00,36.63,36.63,36.52,36.55,65726.0,33.2991,33.2991,33.1991,33.2263,65726.0
2018-11-07 09:55:00,36.54,36.64,36.5,36.64,86021.0,33.2172,33.3081,33.1809,33.3081,86021.0
2018-11-07 10:00:00,36.64,36.66,36.47,36.49,102252.0,33.3081,33.3263,33.1536,33.1718,102252.0
2018-11-07 10:05:00,36.49,36.54,36.44,36.52,87730.0,33.1718,33.2172,33.1263,33.1991,87730.0
2018-11-07 10:10:00,36.52,36.64,36.51,36.64,58354.0,33.1991,33.3081,33.19,33.3081,58354.0
2018-11-07 10:15:00,36.64,36.64,36.51,36.52,77626.0,33.3081,33.3081,33.19,33.1991,77626.0
2018-11-07 10:20:00,36.53,36.58,36.43,36.44,105858.0,33.2082,33.2536,33.1172,33.1263,105858.0
2018-11-07 10:25:00,36.44,36.48,36.37,36.45,73473.0,33.1263,33.1627,33.0627,33.1354,73473.0
2018-11-07 10:30:00,36.45,36.67,36.45,36.66,142049.0,33.1354,33.3354,33.1354,33.3263,142049.0
2018-11-07 10:35:00,36.65,36.73,36.64,36.72,92634.0,33.3172,33.39,33.3081,33.3809,92634.0
2018-11-07 10:40:00,36.73,36.81,36.73,36.81,69170.0,33.39,33.4627,33.39,33.4627,69170.0
2018-11-07 10:45:00,36.81,36.87,36.8,36.81,68093.0,33.4627,33.5172,33.4536,33.4627,68093.0
2018-11-07 10:50:00,36.81,36.9,36.79,36.84,82403.0,33.4627,33.5445,33.4445,33.49,82403.0
2018-11-07 10:55:00,36.84,36.94,36.81,36.89,68857.0,33.49,33.5809,33.4627,33.5354,68857.0
2018-11-07 11:00:00,36.89,36.9,36.85,36.87,87660.0,33.5354,33.5445,33.4991,33.5172,87660.0
2018-11-07 11:05:00,36.87,36.93,36.82,36.91,66886.0,33.5172,33.5718,33.4718,33.5536,66886.0
2018-11-07 11:10:00,36.92,36.92,36.82,36.82,89396.0,33.5627,33.5627,33.4718,33.4718,89396.0
2018-11-07 11:15:00,36.82,36.83,36.73,36.77,78066.0,33.4718,33.4809,33.39,33.4263,78066.0
2018-11-07 11:20:00,36.76,36.78,36.68,36.68,240216.0,33.4172,33.4354,33.3445,33.3445,240216.0
2018-11-07 11:25:00,36.68,36.72,36.59,36.6,126090.0,33.3445,33.3809,33.2627,33.2718,126090.0
2018-11-07 11:30:00,36.61,36.73,36.61,36.7,59759.0,33.2809,33.39,33.2809,33.3627,59759.0
2018-11-07 11:35:00,36.7,36.72,36.66,36.71,35514.0,33.3627,33.3809,33.3263,33.3718,35514.0
2018-11-07 11:40:00,36.71,36.74,36.67,36.73,93955.0,33.3718,33.3991,33.3354,33.39,93955.0
2018-11-07 11:45:00,36.73,36.78,36.73,36.78,61486.0,33.39,33.4354,33.39,33.4354,61486.0
2018-11-07 11:50:00,36.78,36.8,36.76,36.77,98176.0,33.4354,33.4536,33.4172,33.4263,98176.0
2018-11-07 11:55:00,36.77,36.77,36.73,36.74,53222.0,33.4263,33.4263,33.39,33.3991,53222.0
2018-11-07 12:00:00,36.73,36.79,36.73,36.79,48645.0,33.39,33.4445,33.39,33.4445,48645.0
2018-11-07 12:05:00,36.79,36.81,36.77,36.77,42872.0,33.4445,33.4627,33.4263,33.4263,42872.0
2018-11-07 12:10:00,36.78,36.78,36.73,36.73,48391.0,33.4354,33.4354,33.39,33.39,48391.0
2018-11-07 12:15:00,36.73,36.78,36.73,36.78,61911.0,33.39,33.4354,33.39,33.4354,61911.0
2018-11-07 12:20:00,36.77,36.82,36.77,36.82,82293.0,33.4263,33.4718,33.4263,33.4718,82293.0
2018-11-07 12:25:00,36.81,36.82,36.79,36.81,108841.0,33.4627,33.4718,33.4445,33.4627,108841.0
2018-11-07 12:30:00,36.81,36.82,36.8,36.82,64458.0,33.4627,33.4718,33.4536,33.4718,64458.0
2018-11-07 12:35:00,36.81,36.84,36.81,36.82,202355.0,33.4627,33.49,33.4627,33.4718,202355.0
2018-11-07 12:40:00,36.82,36.9,36.82,36.89,86121.0,33.4718,33.5445,33.4718,33.5354,86121.0
2018-11-07 12:45:00,36.89,36.9,36.86,36.89,29325.0,33.5354,33.5445,33.5081,33.5354,29325.0
2018-11-07 12:50:00,36.9,36.92,36.89,36.91,40020.0,33.5445,33.5627,33.5354,33.5536,40020.0
2018-11-07 12:55:00,36.91,36.95,36.89,36.9,48310.0,33.5536,33.59,33.5354,33.5445,48310.0
2018-11-07 13:00:00,36.89,36.94,36.88,36.89,42038.0,33.5354,33.5809,33.5263,33.5354,42038.0
2018-11-07 13:05:00,36.89,36.89,36.87,36.89,67898.0,33.5354,33.5354,33.5172,33.5354,67898.0
2018-11-07 13:10:00,36.88,36.88,36.82,36.83,85394.0,33.5263,33.5263,33.4718,33.4809,85394.0
2018-11-07 13:15:00,36.83,36.83,36.79,36.83,48040.0,33.4809,33.4809,33.4445,33.4809,48040.0
2018-11-07 13:20:00,36.83,36.83,36.8,36.83,51508.0,33.4809,33.4809,33.4536,33.4809,51508.0
2018-11-07 13:25:00,36.83,36.86,36.82,36.85,45191.0,33.4809,33.5081,33.4718,33.4991,45191.0
2018-11-07 13:30:00,36.84,36.97,36.84,36.96,153888.0,33.49,33.6081,33.49,33.599,153888.0
2018-11-07 13:35:00,36.96,36.98,36.92,36.97,70324.0,33.599,33.6172,33.5627,33.6081,70324.0
2018-11-07 13:40:00,36.97,36.98,36.9,36.91,46673.0,33.6081,33.6172,33.5445,33.5536,46673.0
2018-11-07 13:45:00,36.91,36.92,36.87,36.89,51010.0,33.5536,33.5627,33.5172,33.5354,51010.0
2018-11-07 13:50:00,36.89,36.9,36.88,36.9,36305.0,33.5354,33.5445,33.5263,33.5445,36305.0
2018-11-07 13:55:00,36.9,36.93,36.89,36.91,57981.0,33.5445,33.5718,33.5354,33.5536,57981.0
2018-11-07 14:00:00,36.92,36.94,36.91,36.92,49682.0,33.5627,33.5809,33.5536,33.5627,49682.0
2018-11-07 14:05:00,36.93,36.94,36.91,36.93,73566.0,33.5718,33.5809,33.5536,33.5718,73566.0
2018-11-07 14:10:00,36.93,36.94,36.89,36.9,117833.0,33.5718,33.5809,33.5354,33.5445,117833.0
2018-11-07 14:15:00,36.9,36.95,36.89,36.93,55040.0,33.5445,33.59,33.5354,33.5718,55040.0
2018-11-07 14:20:00,36.94,37.0,36.93,36.96,240643.0,33.5809,33.6354,33.5718,33.599,240643.0
2018-11-07 14:25:00,36.97,36.97,36.95,36.96,65649.0,33.6081,33.6081,33.59,33.599,65649.0
2018-11-07 14:30:00,36.96,36.96,36.92,36.94,78921.0,33.599,33.599,33.5627,33.5809,78921.0
2018-11-07 14:35:00,36.94,37.0,36.93,36.98,71299.0,33.5809,33.6354,33.5718,33.6172,71299.0
2018-11-07 14:40:00,36.98,37.0,36.95,36.95,50780.0,33.6172,33.6354,33.59,33.59,50780.0
2018-11-07 14:45:00,36.95,36.98,36.92,36.95,41727.0,33.59,33.6172,33.5627,33.59,41727.0
2018-11-07 14:50:00,36.95,36.97,36.93,36.95,41700.0,33.59,33.6081,33.5718,33.59,41700.0
2018-11-07 14:55:00,36.95,36.97,36.92,36.94,43576.0,33.59,33.6081,33.5627,33.5809,43576.0
2018-11-07 15:00:00,36.94,36.96,36.93,36.93,66970.0,33.5809,33.599,33.5718,33.5718,66970.0
2018-11-07 15:05:00,36.94,36.95,36.93,36.94,52310.0,33.5809,33.59,33.5718,33.5809,52310.0
2018-11-07 15:10:00,36.93,36.94,36.89,36.93,161405.0,33.5718,33.5809,33.5354,33.5718,161405.0
2018-11-07 15:15:00,36.94,36.94,36.87,36.88,104090.0,33.5809,33.5809,33.5172,33.5263,104090.0
2018-11-07 15:20:00,36.88,36.9,36.87,36.89,47810.0,33.5263,33.5445,33.5172,33.5354,47810.0
2018-11-07 15:25:00,36.9,36.92,36.87,36.88,109368.0,33.5445,33.5627,33.5172,33.5263,109368.0
2018-11-07 15:30:00,36.89,36.89,36.87,36.89,94180.0,33.5354,33.5354,33.5172,33.5354,94180.0
2018-11-07 15:35:00,36.89,36.89,36.85,36.85,114190.0,33.5354,33.5354,33.4991,33.4991,114190.0
2018-11-07 15:40:00,36.86,36.86,36.77,36.78,211808.0,33.5081,33.5081,33.4263,33.4354,211808.0
2018-11-07 15:45:00,36.77,36.83,36.77,36.81,238363.0,33.4263,33.4809,33.4263,33.4627,238363.0
2018-11-07 15:50:00,36.8,36.86,36.8,36.84,297353.0,33.4536,33.5081,33.4536,33.49,297353.0
2018-11-07 15:55:00,36.84,36.91,36.84,36.88,451632.0,33.49,33.5536,33.49,33.5263,451632.0
2018-11-08 09:30:00,36.41,36.63,36.38,36.56,472619.0,33.0991,33.2991,33.0718,33.2354,472619.0
2018-11-08 09:35:00,36.55,36.74,36.55,36.69,135053.0,33.2263,33.3991,33.2263,33.3536,135053.0
2018-11-08 09:40:00,36.67,36.82,36.67,36.72,93615.0,33.3354,33.4718,33.3354,33.3809,93615.0
2018-11-08 09:45:00,36.72,36.89,36.71,36.83,71077.0,33.3809,33.5354,33.3718,33.4809,71077.0
2018-11-08 09:50:00,36.83,36.88,36.77,36.84,143196.0,33.4809,33.5263,33.4263,33.49,143196.0
2018-11-08 09:55:00,36.85,36.87,36.71,36.72,57307.0,33.4991,33.5172,33.3718,33.3809,57307.0
2018-11-08 10:00:00,36.71,36.74,36.63,36.67,76410.0,33.3718,33.3991,33.2991,33.3354,76410.0
2018-11-08 10:05:00,36.67,36.7,36.55,36.59,110691.0,33.3354,33.3627,33.2263,33.2627,110691.0
2018-11-08 10:10:00,36.6,36.65,36.51,36.54,160069.0,33.2718,33.3172,33.19,33.2172,160069.0
2018-11-08 10:15:00,36.54,36.54,36.44,36.46,127404.0,33.2172,33.2172,33.1263,33.1445,127404.0
2018-11-08 10:20:00,36.46,36.48,36.34,36.35,275814.0,33.1445,33.1627,33.0354,33.0445,275814.0
2018-11-08 10:25:00,36.35,36.44,36.32,36.43,108463.0,33.0445,33.1263,33.0172,33.1172,108463.0
2018-11-08 10:30:00,36.44,36.46,36.38,36.41,90340.0,33.1263,33.1445,33.0718,33.0991,90340.0
2018-11-08 10:35:00,36.41,36.47,36.38,36.46,127065.0,33.0991,33.1536,33.0718,33.1445,127065.0
2018-11-08 10:40:00,36.46,36.49,36.38,36.39,78477.0,33.1445,33.1718,33.0718,33.0809,78477.0
2018-11-08 10:45:00,36.39,36.39,36.29,36.33,126356.0,33.0809,33.0809,32.99,33.0263,126356.0
2018-11-08 10:50:00,36.34,36.49,36.3,36.43,100422.0,33.0354,33.1718,32.9991,33.1172,100422.0
2018-11-08 10:55:00,36.43,36.49,36.41,36.45,62251.0,33.1172,33.1718,33.0991,33.1354,62251.0
2018-11-08 11:00:00,36.45,36.48,36.42,36.48,53774.0,33.1354,33.1627,33.1082,33.1627,53774.0
2018-11-08 11:05:00,36.48,36.52,36.45,36.5,198826.0,33.1627,33.1991,33.1354,33.1809,198826.0
2018-11-08 11:10:00,36.5,36.5,36.44,36.47,50212.0,33.1809,33.1809,33.1263,33.1536,50212.0
2018-11-08 11:15:00,36.46,36.56,36.43,36.55,40686.0,33.1445,33.2354,33.1172,33.2263,40686.0
2018-11-08 11:20:00,36.56,36.56,36.43,36.44,95840.0,33.2354,33.2354,33.1172,33.1263,95840.0
2018-11-08 11:25:00,36.44,36.52,36.41,36.46,119599.0,33.1263,33.1991,33.0991,33.1445,119599.0
2018-11-08 11:30:00,36.46,36.58,36.46,36.55,84194.0,33.1445,33.2536,33.1445,33.2263,84194.0
2018-11-08 11:35:00,36.55,36.55,36.47,36.48,86710.0,33.2263,33.2263,33.1536,33.1627,86710.0
2018-11-08 11:40:00,36.48,36.53,36.47,36.52,72412.0,33.1627,33.2082,33.1536,33.1991,72412.0
2018-11-08 11:45:00,36.52,36.53,36.51,36.52,52895.0,33.1991,33.2082,33.19,33.1991,52895.0
2018-11-08 11:50:00,36.52,36.52,36.46,36.47,75864.0,33.1991,33.1991,33.1445,33.1536,75864.0
2018-11-08 11:55:00,36.47,36.51,36.46,36.49,34501.0,33.1536,33.19,33.1445,33.1718,34501.0
2018-11-08 12:00:00,36.5,36.53,36.5,36.51,30489.0,33.1809,33.2082,33.1809,33.19,30489.0
2018-11-08 12:05:00,36.5,36.54,36.49,36.52,38507.0,33.1809,33.2172,33.1718,33.1991,38507.0
2018-11-08 12:10:00,36.52,36.56,36.51,36.55,58430.0,33.1991,33.2354,33.19,33.2263,58430.0
2018-11-08 12:15:00,36.55,36.57,36.54,36.55,64563.0,33.2263,33.2445,33.2172,33.2263,64563.0
2018-11-08 12:20:00,36.55,36.56,36.53,36.55,27318.0,33.2263,33.2354,33.2082,33.2263,27318.0
2018-11-08 12:25:00,36.56,36.56,36.52,36.52,63139.0,33.2354,33.2354,33.1991,33.1991,63139.0
2018-11-08 12:30:00,36.53,36.59,36.53,36.57,57562.0,33.2082,33.2627,33.2082,33.2445,57562.0
2018-11-08 12:35:00,36.57,36.6,36.55,36.59,47014.0,33.2445,33.2718,33.2263,33.2627,47014.0
2018-11-08 12:40:00,36.59,36.6,36.55,36.56,53009.0,33.2627,33.2718,33.2263,33.2354,53009.0
2018-11-08 12:45:00,36.55,36.64,36.53,36.58,641296.0,33.2263,33.3081,33.2082,33.2536,641296.0
2018-11-08 12:50:00,36.58,36.61,36.55,36.6,144900.0,33.2536,33.2809,33.2263,33.2718,144900.0
2018-11-08 12:55:00,36.6,36.66,36.58,36.62,190763.0,33.2718,33.3263,33.2536,33.29,190763.0
2018-11-08 13:00:00,36.61,36.66,36.61,36.63,68156.0,33.2809,33.3263,33.2809,33.2991,68156.0
2018-11-08 13:05:00,36.63,36.65,36.63,36.65,31935.0,33.2991,33.3172,33.2991,33.3172,31935.0
2018-11-08 13:10:00,36.64,36.65,36.63,36.64,31989.0,33.3081,33.3172,33.2991,33.3081,31989.0
2018-11-08 13:15:00,36.63,36.66,36.62,36.64,82251.0,33.2991,33.3263,33.29,33.3081,82251.0
2018-11-08 13:20:00,36.64,36.67,36.64,36.67,62369.0,33.3081,33.3354,33.3081,33.3354,62369.0
2018-11-08 13:25:00,36.67,36.72,36.66,36.69,60370.0,33.3354,33.3809,33.3263,33.3536,60370.0
2018-11-08 13:30:00,36.68,36.68,36.61,36.64,107819.0,33.3445,33.3445,33.2809,33.3081,107819.0
2018-11-08 13:35:00,36.64,36.65,36.64,36.64,35872.0,33.3081,33.3172,33.3081,33.3081,35872.0
2018-11-08 13:40:00,36.64,36.65,36.64,36.65,117409.0,33.3081,33.3172,33.3081,33.3172,117409.0
2018-11-08 13:45:00,36.64,36.69,36.59,36.68,187310.0,33.3081,33.3536,33.2627,33.3445,187310.0
2018-11-08 13:50:00,36.69,36.71,36.66,36.7,40225.0,33.3536,33.3718,33.3263,33.3627,40225.0
2018-11-08 13:55:00,36.7,36.76,36.69,36.72,60204.0,33.3627,33.4172,33.3536,33.3809,60204.0
2018-11-08 14:00:00,36.71,36.72,36.6,36.63,84821.0,33.3718,33.3809,33.2718,33.2991,84821.0
2018-11-08 14:05:00,36.64,36.76,36.64,36.76,53370.0,33.3081,33.4172,33.3081,33.4172,53370.0
2018-11-08 14:10:00,36.75,36.77,36.69,36.71,98561.0,33.4081,33.4263,33.3536,33.3718,98561.0
2018-11-08 14:15:00,36.71,36.74,36.66,36.66,71625.0,33.3718,33.3991,33.3263,33.3263,71625.0
2018-11-08 14:20:00,36.67,36.67,36.62,36.62,33084.0,33.3354,33.3354,33.29,33.29,33084.0
2018-11-08 14:25:00,36.62,36.63,36.55,36.56,58721.0,33.29,33.2991,33.2263,33.2354,58721.0
2018-11-08 14:30:00,36.56,36.64,36.55,36.6,109060.0,33.2354,33.3081,33.2263,33.2718,109060.0
2018-11-08 14:35:00,36.61,36.64,36.58,36.6,67710.0,33.2809,33.3081,33.2536,33.2718,67710.0
2018-11-08 14:40:00,36.6,36.61,36.52,36.58,83974.0,33.2718,33.2809,33.1991,33.2536,83974.0
2018-11-08 14:45:00,36.58,36.66,36.56,36.61,51696.0,33.2536,33.3263,33.2354,33.2809,51696.0
2018-11-08 14:50:00,36.61,36.64,36.59,36.59,45309.0,33.2809,33.3081,33.2627,33.2627,45309.0
2018-11-08 14:55:00,36.6,36.64,36.59,36.6,46886.0,33.2718,33.3081,33.2627,33.2718,46886.0
2018-11-08 15:00:00,36.6,36.6,36.53,36.57,62401.0,33.2718,33.2718,33.2082,33.2445,62401.0
2018-11-08 15:05:00,36.57,36.65,36.56,36.61,58043.0,33.2445,33.3172,33.2354,33.2809,58043.0
2018-11-08 15:10:00,36.61,36.62,36.56,36.62,68433.0,33.2809,33.29,33.2354,33.29,68433.0
2018-11-08 15:15:00,36.62,36.65,36.58,36.61,48560.0,33.29,33.3172,33.2536,33.2809,48560.0
2018-11-08 15:20:00,36.6,36.61,36.55,36.58,51314.0,33.2718,33.2809,33.2263,33.2536,51314.0
2018-11-08 15:25:00,36.58,36.58,36.47,36.48,78275.0,33.2536,33.2536,33.1536,33.1627,78275.0
2018-11-08 15:30:00,36.48,36.51,36.47,36.49,81898.0,33.1627,33.19,33.1536,33.1718,81898.0
2018-11-08 15:35:00,36.49,36.5,36.43,36.45,124690.0,33.1718,33.1809,33.1172,33.1354,124690.0
2018-11-08 15:40:00,36.45,36.49,36.44,36.47,82655.0,33.1354,33.1718,33.1263,33.1536,82655.0
2018-11-08 15:45:00,36.48,36.51,36.46,36.48,145985.0,33.1627,33.19,33.1445,33.1627,145985.0
2018-11-08 15:50:00,36.48,36.52,36.47,36.51,196572.0,33.1627,33.1991,33.1536,33.19,196572.0
2018-11-08 15:55:00,36.52,36.56,36.51,36.56,274715.0,33.1991,33.2354,33.19,33.2354,274715.0
2018-11-09 09:30:00,36.12,36.36,36.11,36.23,385616.0,32.8354,33.0536,32.8263,32.9354,385616.0
2018-11-09 09:35:00,36.23,36.31,36.13,36.16,96796.0,32.9354,33.0082,32.8445,32.8718,96796.0
2018-11-09 09:40:00,36.15,36.18,35.94,36.01,190283.0,32.8627,32.89,32.6718,32.7354,190283.0
2018-11-09 09:45:00,36.0,36.07,35.97,36.05,89019.0,32.7263,32.79,32.6991,32.7718,89019.0
2018-11-09 09:50:00,36.04,36.08,35.99,36.02,79376.0,32.7627,32.7991,32.7173,32.7445,79376.0
2018-11-09 09:55:00,36.03,36.31,35.99,36.3,374597.0,32.7536,33.0082,32.7173,32.9991,374597.0
2018-11-09 10:00:00,36.3,36.44,36.18,36.2,217366.0,32.9991,33.1263,32.89,32.9082,217366.0
2018-11-09 10:05:00,36.21,36.23,36.0,36.01,89254.0,32.9173,32.9354,32.7263,32.7354,89254.0
2018-11-09 10:10:00,36.01,36.1,36.01,36.04,78757.0,32.7354,32.8173,32.7354,32.7627,78757.0
2018-11-09 10:15:00,36.03,36.1,35.97,36.02,131605.0,32.7536,32.8173,32.6991,32.7445,131605.0
2018-11-09 10:20:00,36.02,36.03,35.89,35.96,86065.0,32.7445,32.7536,32.6263,32.69,86065.0
2018-11-09 10:25:00,35.96,36.05,35.91,35.95,222168.0,32.69,32.7718,32.6445,32.6809,222168.0
2018-11-09 10:30:00,35.95,36.07,35.92,36.0,128179.0,32.6809,32.79,32.6536,32.7263,128179.0
2018-11-09 10:35:00,36.0,36.04,35.89,35.91,96731.0,32.7263,32.7627,32.6263,32.6445,96731.0
2018-11-09 10:40:00,35.91,35.96,35.86,35.87,102874.0,32.6445,32.69,32.5991,32.6082,102874.0
2018-11-09 10:45:00,35.87,35.89,35.81,35.81,99531.0,32.6082,32.6263,32.5536,32.5536,99531.0
2018-11-09 10:50:00,35.81,35.81,35.76,35.8,53523.0,32.5536,32.5536,32.5082,32.5445,53523.0
2018-11-09 10:55:00,35.8,35.82,35.69,35.78,135865.0,32.5445,32.5627,32.4445,32.5264,135865.0
2018-11-09 11:00:00,35.78,35.81,35.65,35.65,140357.0,32.5264,32.5536,32.4082,32.4082,140357.0
2018-11-09 11:05:00,35.65,35.72,35.6,35.6,100765.0,32.4082,32.4718,32.3627,32.3627,100765.0
2018-11-09 11:10:00,35.61,35.64,35.57,35.62,108313.0,32.3718,32.3991,32.3354,32.3809,108313.0
2018-11-09 11:15:00,35.63,35.66,35.56,35.58,92242.0,32.39,32.4173,32.3264,32.3445,92242.0
2018-11-09 11:20:00,35.59,35.66,35.55,35.57,94486.0,32.3536,32.4173,32.3173,32.3354,94486.0
2018-11-09 11:25:00,35.58,35.64,35.54,35.56,104608.0,32.3445,32.3991,32.3082,32.3264,104608.0
2018-11-09 11:30:00,35.57,35.63,35.48,35.49,131979.0,32.3354,32.39,32.2536,32.2627,131979.0
2018-11-09 11:35:00,35.49,35.57,35.49,35.56,93692.0,32.2627,32.3354,32.2627,32.3264,93692.0
2018-11-09 11:40:00,35.56,35.56,35.43,35.45,93725.0,32.3264,32.3264,32.2082,32.2264,93725.0
2018-11-09 11:45:00,35.44,35.51,35.37,35.41,158002.0,32.2173,32.2809,32.1536,32.19,158002.0
2018-11-09 11:50:00,35.4,35.43,35.37,35.41,98360.0,32.1809,32.2082,32.1536,32.19,98360.0
2018-11-09 11:55:00,35.41,35.41,35.35,35.38,130606.0,32.19,32.19,32.1355,32.1627,130606.0
2018-11-09 12:00:00,35.38,35.5,35.36,35.48,96849.0,32.1627,32.2718,32.1445,32.2536,96849.0
2018-11-09 12:05:00,35.48,35.5,35.45,35.47,51367.0,32.2536,32.2718,32.2264,32.2445,51367.0
2018-11-09 12:10:00,35.47,35.49,35.42,35.43,79623.0,32.2445,32.2627,32.1991,32.2082,79623.0
2018-11-09 12:15:00,35.43,35.44,35.4,35.43,62345.0,32.2082,32.2173,32.1809,32.2082,62345.0
2018-11-09 12:20:00,35.43,35.47,35.4,35.46,55640.0,32.2082,32.2445,32.1809,32.2355,55640.0
2018-11-09 12:25:00,35.46,35.47,35.4,35.41,139352.0,32.2355,32.2445,32.1809,32.19,139352.0
2018-11-09 12:30:00,35.41,35.42,35.38,35.4,138539.0,32.19,32.1991,32.1627,32.1809,138539.0
2018-11-09 12:35:00,35.41,35.47,35.4,35.45,80573.0,32.19,32.2445,32.1809,32.2264,80573.0
2018-11-09 12:40:00,35.44,35.47,35.41,35.47,49836.0,32.2173,32.2445,32.19,32.2445,49836.0
2018-11-09 12:45:00,35.46,35.5,35.45,35.48,74536.0,32.2355,32.2718,32.2264,32.2536,74536.0
2018-11-09 12:50:00,35.48,35.52,35.47,35.5,88030.0,32.2536,32.29,32.2445,32.2718,88030.0
2018-11-09 12:55:00,35.5,35.5,35.44,35.45,28309.0,32.2718,32.2718,32.2173,32.2264,28309.0
2018-11-09 13:00:00,35.45,35.45,35.41,35.43,75521.0,32.2264,32.2264,32.19,32.2082,75521.0
2018-11-09 13:05:00,35.43,35.48,35.41,35.47,40245.0,32.2082,32.2536,32.19,32.2445,40245.0
2018-11-09 13:10:00,35.47,35.48,35.44,35.45,48758.0,32.2445,32.2536,32.2173,32.2264,48758.0
2018-11-09 13:15:00,35.45,35.51,35.44,35.49,62196.0,32.2264,32.2809,32.2173,32.2627,62196.0
2018-11-09 13:20:00,35.49,35.5,35.46,35.48,27234.0,32.2627,32.2718,32.2355,32.2536,27234.0
2018-11-09 13:25:00,35.48,35.52,35.47,35.51,38111.0,32.2536,32.29,32.2445,32.2809,38111.0
2018-11-09 13:30:00,35.51,35.55,35.46,35.46,50743.0,32.2809,32.3173,32.2355,32.2355,50743.0
2018-11-09 13:35:00,35.47,35.5,35.45,35.48,26811.0,32.2445,32.2718,32.2264,32.2536,26811.0
2018-11-09 13:40:00,35.48,35.52,35.46,35.5,25335.0,32.2536,32.29,32.2355,32.2718,25335.0
2018-11-09 13:45:00,35.49,35.49,35.42,35.42,46228.0,32.2627,32.2627,32.1991,32.1991,46228.0
2018-11-09 13:50:00,35.43,35.46,35.41,35.45,54183.0,32.2082,32.2355,32.19,32.2264,54183.0
2018-11-09 13:55:00,35.45,35.51,35.45,35.45,28333.0,32.2264,32.2809,32.2264,32.2264,28333.0
2018-11-09 14:00:00,35.45,35.48,35.43,35.48,45619.0,32.2264,32.2536,32.2082,32.2536,45619.0
2018-11-09 14:05:00,35.48,35.49,35.45,35.46,40453.0,32.2536,32.2627,32.2264,32.2355,40453.0
2018-11-09 14:10:00,35.45,35.46,35.42,35.45,43811.0,32.2264,32.2355,32.1991,32.2264,43811.0
2018-11-09 14:15:00,35.45,35.49,35.43,35.44,63490.0,32.2264,32.2627,32.2082,32.2173,63490.0
2018-11-09 14:20:00,35.43,35.46,35.42,35.46,48494.0,32.2082,32.2355,32.1991,32.2355,48494.0
2018-11-09 14:25:00,35.47,35.51,35.44,35.48,61946.0,32.2445,32.2809,32.2173,32.2536,61946.0
2018-11-09 14:30:00,35.48,35.56,35.47,35.56,50700.0,32.2536,32.3264,32.2445,32.3264,50700.0
2018-11-09 14:35:00,35.56,35.61,35.55,35.61,57181.0,32.3264,32.3718,32.3173,32.3718,57181.0
2018-11-09 14:40:00,35.62,35.67,35.62,35.63,35600.0,32.3809,32.4264,32.3809,32.39,35600.0
2018-11-09 14:45:00,35.63,35.69,35.6,35.63,54626.0,32.39,32.4445,32.3627,32.39,54626.0
2018-11-09 14:50:00,35.63,35.74,35.63,35.71,51771.0,32.39,32.49,32.39,32.4627,51771.0
2018-11-09 14:55:00,35.72,35.78,35.67,35.68,57817.0,32.4718,32.5264,32.4264,32.4354,57817.0
2018-11-09 15:00:00,35.67,35.72,35.67,35.7,52935.0,32.4264,32.4718,32.4264,32.4536,52935.0
2018-11-09 15:05:00,35.7,35.74,35.68,35.72,39502.0,32.4536,32.49,32.4354,32.4718,39502.0
2018-11-09 15:10:00,35.72,35.78,35.67,35.75,79732.0,32.4718,32.5264,32.4264,32.4991,79732.0
2018-11-09 15:15:00,35.76,35.79,35.73,35.77,50276.0,32.5082,32.5354,32.4809,32.5173,50276.0
2018-11-09 15:20:00,35.77,35.86,35.73,35.83,70479.0,32.5173,32.5991,32.4809,32.5718,70479.0
2018-11-09 15:25:00,35.83,35.84,35.78,35.79,50112.0,32.5718,32.5809,32.5264,32.5354,50112.0
2018-11-09 15:30:00,35.79,35.81,35.74,35.77,114133.0,32.5354,32.5536,32.49,32.5173,114133.0
2018-11-09 15:35:00,35.77,35.83,35.77,35.8,78412.0,32.5173,32.5718,32.5173,32.5445,78412.0
2018-11-09 15:40:00,35.8,35.84,35.77,35.81,89182.0,32.5445,32.5809,32.5173,32.5536,89182.0
2018-11-09 15:45:00,35.81,35.83,35.74,35.76,143356.0,32.5536,32.5718,32.49,32.5082,143356.0
2018-11-09 15:50:00,35.76,35.78,35.72,35.73,188860.0,32.5082,32.5264,32.4718,32.4809,188860.0
2018-11-09 15:55:00,35.73,35.75,35.7,35.7,415606.0,32.4809,32.4991,32.4536,32.4536,415606.0
2018-11-12 09:30:00,35.64,35.8,35.56,35.57,212750.0,32.3991,32.5445,32.3264,32.3354,212750.0
2018-11-12 09:35:00,35.6,35.92,35.56,35.66,282275.0,32.3627,32.6536,32.3264,32.4173,282275.0
2018-11-12 09:40:00,35.65,35.71,35.58,35.69,160152.0,32.4082,32.4627,32.3445,32.4445,160152.0
2018-11-12 09:45:00,35.69,35.76,35.6,35.6,226971.0,32.4445,32.5082,32.3627,32.3627,226971.0
2018-11-12 09:50:00,35.61,35.72,35.59,35.66,98514.0,32.3718,32.4718,32.3536,32.4173,98514.0
2018-11-12 09:55:00,35.66,35.86,35.65,35.8,121419.0,32.4173,32.5991,32.4082,32.5445,121419.0
2018-11-12 10:00:00,35.8,35.83,35.76,35.81,83306.0,32.5445,32.5718,32.5082,32.5536,83306.0
2018-11-12 10:05:00,35.8,35.95,35.77,35.94,106287.0,32.5445,32.6809,32.5173,32.6718,106287.0
2018-11-12 10:10:00,35.94,36.03,35.91,35.94,69981.0,32.6718,32.7536,32.6445,32.6718,69981.0
2018-11-12 10:15:00,35.94,36.01,35.92,35.97,66469.0,32.6718,32.7354,32.6536,32.6991,66469.0
2018-11-12 10:20:00,35.97,36.03,35.89,35.92,75382.0,32.6991,32.7536,32.6263,32.6536,75382.0
2018-11-12 10:25:00,35.92,35.98,35.9,35.96,47319.0,32.6536,32.7082,32.6354,32.69,47319.0
2018-11-12 10:30:00,35.95,35.95,35.8,35.82,56495.0,32.6809,32.6809,32.5445,32.5627,56495.0
2018-11-12 10:35:00,35.81,35.85,35.78,35.81,69865.0,32.5536,32.59,32.5264,32.5536,69865.0
2018-11-12 10:40:00,35.8,35.81,35.75,35.75,73337.0,32.5445,32.5536,32.4991,32.4991,73337.0
2018-11-12 10:45:00,35.75,35.76,35.65,35.66,78839.0,32.4991,32.5082,32.4082,32.4173,78839.0
2018-11-12 10:50:00,35.66,35.7,35.64,35.67,89758.0,32.4173,32.4536,32.3991,32.4264,89758.0
2018-11-12 10:55:00,35.67,35.73,35.66,35.72,61941.0,32.4264,32.4809,32.4173,32.4718,61941.0
2018-11-12 11:00:00,35.72,35.75,35.66,35.73,70161.0,32.4718,32.4991,32.4173,32.4809,70161.0
2018-11-12 11:05:00,35.73,35.93,35.72,35.91,88789.0,32.4809,32.6627,32.4718,32.6445,88789.0
2018-11-12 11:10:00,35.91,35.92,35.8,35.8,87127.0,32.6445,32.6536,32.5445,32.5445,87127.0
2018-11-12 11:15:00,35.8,35.82,35.69,35.7,67861.0,32.5445,32.5627,32.4445,32.4536,67861.0
2018-11-12 11:20:00,35.7,35.83,35.69,35.83,76252.0,32.4536,32.5718,32.4445,32.5718,76252.0
2018-11-12 11:25:00,35.82,35.86,35.75,35.75,58129.0,32.5627,32.5991,32.4991,32.4991,58129.0
2018-11-12 11:30:00,35.74,35.76,35.7,35.74,106405.0,32.49,32.5082,32.4536,32.49,106405.0
2018-11-12 11:35:00,35.75,35.79,35.69,35.69,69656.0,32.4991,32.5354,32.4445,32.4445,69656.0
2018-11-12 11:40:00,35.7,35.74,35.65,35.65,57109.0,32.4536,32.49,32.4082,32.4082,57109.0
2018-11-12 11:45:00,35.65,35.73,35.65,35.71,42942.0,32.4082,32.4809,32.4082,32.4627,42942.0
2018-11-12 11:50:00,35.71,35.75,35.64,35.74,58113.0,32.4627,32.4991,32.3991,32.49,58113.0
2018-11-12 11:55:00,35.74,35.79,35.73,35.78,43699.0,32.49,32.5354,32.4809,32.5264,43699.0
2018-11-12 12:00:00,35.78,35.8,35.73,35.79,58571.0,32.5264,32.5445,32.4809,32.5354,58571.0
2018-11-12 12:05:00,35.8,35.86,35.79,35.85,67330.0,32.5445,32.5991,32.5354,32.59,67330.0
2018-11-12 12:10:00,35.85,35.86,35.78,35.78,49742.0,32.59,32.5991,32.5264,32.5264,49742.0
2018-11-12 12:15:00,35.78,35.79,35.76,35.77,54202.0,32.5264,32.5354,32.5082,32.5173,54202.0
2018-11-12 12:20:00,35.77,35.81,35.74,35.8,38916.0,32.5173,32.5536,32.49,32.5445,38916.0
2018-11-12 12:25:00,35.79,35.81,35.78,35.8,39482.0,32.5354,32.5536,32.5264,32.5445,39482.0
2018-11-12 12:30:00,35.8,35.82,35.77,35.77,38083.0,32.5445,32.5627,32.5173,32.5173,38083.0
2018-11-12 12:35:00,35.77,35.84,35.75,35.83,60156.0,32.5173,32.5809,32.4991,32.5718,60156.0
2018-11-12 12:40:00,35.83,35.88,35.81,35.86,36103.0,32.5718,32.6173,32.5536,32.5991,36103.0
2018-11-12 12:45:00,35.86,35.87,35.81,35.87,38898.0,32.5991,32.6082,32.5536,32.6082,38898.0
2018-11-12 12:50:00,35.87,35.9,35.86,35.87,28647.0,32.6082,32.6354,32.5991,32.6082,28647.0
2018-11-12 12:55:00,35.87,35.9,35.86,35.87,43963.0,32.6082,32.6354,32.5991,32.6082,43963.0
2018-11-12 13:00:00,35.88,35.93,35.87,35.93,44418.0,32.6173,32.6627,32.6082,32.6627,44418.0
2018-11-12 13:05:00,35.92,35.93,35.9,35.92,35859.0,32.6536,32.6627,32.6354,32.6536,35859.0
2018-11-12 13:10:00,35.92,35.95,35.91,35.91,45045.0,32.6536,32.6809,32.6445,32.6445,45045.0
2018-11-12 13:15:00,35.92,35.96,35.88,35.88,44206.0,32.6536,32.69,32.6173,32.6173,44206.0
2018-11-12 13:20:00,35.88,35.95,35.87,35.95,46312.0,32.6173,32.6809,32.6082,32.6809,46312.0
2018-11-12 13:25:00,35.95,36.01,35.94,35.97,42784.0,32.6809,32.7354,32.6718,32.6991,42784.0
2018-11-12 13:30:00,35.97,36.01,35.96,36.0,38474.0,32.6991,32.7354,32.69,32.7263,38474.0
2018-11-12 13:35:00,35.99,36.0,35.95,35.95,36297.0,32.7173,32.7263,32.6809,32.6809,36297.0
2018-11-12 13:40:00,35.95,35.96,35.91,35.92,38768.0,32.6809,32.69,32.6445,32.6536,38768.0
2018-11-12 13:45:00,35.91,35.95,35.88,35.94,37422.0,32.6445,32.6809,32.6173,32.6718,37422.0
2018-11-12 13:50:00,35.93,36.03,35.93,36.0,65729.0,32.6627,32.7536,32.6627,32.7263,65729.0
2018-11-12 13:55:00,36.0,36.04,35.99,36.02,40973.0,32.7263,32.7627,32.7173,32.7445,40973.0
2018-11-12 14:00:00,36.01,36.04,35.96,36.04,49688.0,32.7354,32.7627,32.69,32.7627,49688.0
2018-11-12 14:05:00,36.03,36.03,35.97,35.98,35022.0,32.7536,32.7536,32.6991,32.7082,35022.0
2018-11-12 14:10:00,35.98,36.0,35.93,35.93,84484.0,32.7082,32.7263,32.6627,32.6627,84484.0
2018-11-12 14:15:00,35.93,35.98,35.93,35.96,41476.0,32.6627,32.7082,32.6627,32.69,41476.0
2018-11-12 14:20:00,35.97,35.98,35.92,35.94,32867.0,32.6991,32.7082,32.6536,32.6718,32867.0
2018-11-12 14:25:00,35.94,35.95,35.91,35.93,36256.0,32.6718,32.6809,32.6445,32.6627,36256.0
2018-11-12 14:30:00,35.94,35.96,35.92,35.95,36980.0,32.6718,32.69,32.6536,32.6809,36980.0
2018-11-12 14:35:00,35.96,35.96,35.87,35.9,53991.0,32.69,32.69,32.6082,32.6354,53991.0
2018-11-12 14:40:00,35.9,35.97,35.9,35.95,39167.0,32.6354,32.6991,32.6354,32.6809,39167.0
2018-11-12 14:45:00,35.95,36.0,35.95,35.96,65410.0,32.6809,32.7263,32.6809,32.69,65410.0
2018-11-12 14:50:00,35.97,35.97,35.88,35.89,36622.0,32.6991,32.6991,32.6173,32.6263,36622.0
2018-11-12 14:55:00,35.89,35.91,35.87,35.87,47031.0,32.6263,32.6445,32.6082,32.6082,47031.0
2018-11-12 15:00:00,35.86,35.9,35.83,35.84,87717.0,32.5991,32.6354,32.5718,32.5809,87717.0
2018-11-12 15:05:00,35.84,35.84,35.79,35.81,67592.0,32.5809,32.5809,32.5354,32.5536,67592.0
2018-11-12 15:10:00,35.81,35.86,35.8,35.86,65095.0,32.5536,32.5991,32.5445,32.5991,65095.0
2018-11-12 15:15:00,35.86,35.9,35.83,35.88,93578.0,32.5991,32.6354,32.5718,32.6173,93578.0
2018-11-12 15:20:00,35.88,35.93,35.85,35.92,50515.0,32.6173,32.6627,32.59,32.6536,50515.0
2018-11-12 15:25:00,35.91,35.93,35.9,35.91,39015.0,32.6445,32.6627,32.6354,32.6445,39015.0
2018-11-12 15:30:00,35.91,35.92,35.82,35.84,87943.0,32.6445,32.6536,32.5627,32.5809,87943.0
2018-11-12 15:35:00,35.84,35.87,35.81,35.84,98905.0,32.5809,32.6082,32.5536,32.5809,98905.0
2018-11-12 15:40:00,35.84,35.87,35.79,35.82,137607.0,32.5809,32.6082,32.5354,32.5627,137607.0
2018-11-12 15:45:00,35.81,35.94,35.58,35.74,907013.0,32.5536,32.6718,32.3445,32.49,907013.0
2018-11-12 15:50:00,35.74,35.74,35.45,35.48,620449.0,32.49,32.49,32.2264,32.2536,620449.0
2018-11-12 15:55:00,35.48,35.72,35.47,35.71,1117195.0,32.2536,32.4718,32.2445,32.4627,1117195.0
2018-11-13 09:30:00,35.92,36.01,35.71,35.85,395060.0,32.6536,32.7354,32.4627,32.59,395060.0
2018-11-13 09:35:00,35.86,36.03,35.77,35.84,342675.0,32.5991,32.7536,32.5173,32.5809,342675.0
2018-11-13 09:40:00,35.84,35.99,35.82,35.87,128397.0,32.5809,32.7173,32.5627,32.6082,128397.0
2018-11-13 09:45:00,35.86,36.12,35.85,36.05,146451.0,32.5991,32.8354,32.59,32.7718,146451.0
2018-11-13 09:50:00,36.05,36.15,36.0,36.12,124673.0,32.7718,32.8627,32.7263,32.8354,124673.0
2018-11-13 09:55:00,36.12,36.12,35.99,36.03,107403.0,32.8354,32.8354,32.7173,32.7536,107403.0
2018-11-13 10:00:00,36.03,36.21,36.0,36.2,145177.0,32.7536,32.9173,32.7263,32.9082,145177.0
2018-11-13 10:05:00,36.2,36.31,36.19,36.27,148197.0,32.9082,33.0082,32.8991,32.9718,148197.0
2018-11-13 10:10:00,36.26,36.27,36.14,36.23,53917.0,32.9627,32.9718,32.8536,32.9354,53917.0
2018-11-13 10:15:00,36.23,36.42,36.22,36.37,131315.0,32.9354,33.1082,32.9263,33.0627,131315.0
2018-11-13 10:20:00,36.38,36.38,36.11,36.15,68180.0,33.0718,33.0718,32.8263,32.8627,68180.0
2018-11-13 10:25:00,36.14,36.22,36.07,36.07,123997.0,32.8536,32.9263,32.79,32.79,123997.0
2018-11-13 10:30:00,36.06,36.08,35.94,35.94,205734.0,32.7809,32.7991,32.6718,32.6718,205734.0
2018-11-13 10:35:00,35.93,36.01,35.89,35.91,85840.0,32.6627,32.7354,32.6263,32.6445,85840.0
2018-11-13 10:40:00,35.91,36.1,35.91,36.02,97662.0,32.6445,32.8173,32.6445,32.7445,97662.0
2018-11-13 10:45:00,36.04,36.17,36.03,36.08,84665.0,32.7627,32.8809,32.7536,32.7991,84665.0
2018-11-13 10:50:00,36.07,36.12,36.03,36.08,33672.0,32.79,32.8354,32.7536,32.7991,33672.0
2018-11-13 10:55:00,36.08,36.18,36.05,36.15,58814.0,32.7991,32.89,32.7718,32.8627,58814.0
2018-11-13 11:00:00,36.15,36.34,36.14,36.3,192953.0,32.8627,33.0354,32.8536,32.9991,192953.0
2018-11-13 11:05:00,36.3,36.31,36.21,36.24,70375.0,32.9991,33.0082,32.9173,32.9445,70375.0
2018-11-13 11:10:00,36.24,36.34,36.24,36.32,60305.0,32.9445,33.0354,32.9445,33.0172,60305.0
2018-11-13 11:15:00,36.32,36.41,36.24,36.4,105388.0,33.0172,33.0991,32.9445,33.09,105388.0
2018-11-13 11:20:00,36.38,36.41,36.33,36.34,56407.0,33.0718,33.0991,33.0263,33.0354,56407.0
2018-11-13 11:25:00,36.35,36.43,36.32,36.39,144105.0,33.0445,33.1172,33.0172,33.0809,144105.0
2018-11-13 11:30:00,36.4,36.5,36.39,36.5,110450.0,33.09,33.1809,33.0809,33.1809,110450.0
2018-11-13 11:35:00,36.49,36.53,36.41,36.45,126225.0,33.1718,33.2082,33.0991,33.1354,126225.0
2018-11-13 11:40:00,36.45,36.51,36.41,36.48,110803.0,33.1354,33.19,33.0991,33.1627,110803.0
2018-11-13 11:45:00,36.48,36.59,36.48,36.59,104326.0,33.1627,33.2627,33.1627,33.2627,104326.0
2018-11-13 11:50:00,36.59,36.66,36.52,36.52,67149.0,33.2627,33.3263,33.1991,33.1991,67149.0
2018-11-13 11:55:00,36.53,36.57,36.5,36.57,63248.0,33.2082,33.2445,33.1809,33.2445,63248.0
2018-11-13 12:00:00,36.57,36.62,36.54,36.56,74034.0,33.2445,33.29,33.2172,33.2354,74034.0
2018-11-13 12:05:00,36.55,36.55,36.43,36.43,28387.0,33.2263,33.2263,33.1172,33.1172,28387.0
2018-11-13 12:10:00,36.43,36.46,36.38,36.43,83178.0,33.1172,33.1445,33.0718,33.1172,83178.0
2018-11-13 12:15:00,36.44,36.44,36.36,36.38,48176.0,33.1263,33.1263,33.0536,33.0718,48176.0
2018-11-13 12:20:00,36.38,36.41,36.35,36.39,29484.0,33.0718,33.0991,33.0445,33.0809,29484.0
2018-11-13 12:25:00,36.39,36.45,36.39,36.41,40770.0,33.0809,33.1354,33.0809,33.0991,40770.0
2018-11-13 12:30:00,36.4,36.45,36.38,36.45,42741.0,33.09,33.1354,33.0718,33.1354,42741.0
2018-11-13 12:35:00,36.45,36.45,36.38,36.42,55759.0,33.1354,33.1354,33.0718,33.1082,55759.0
2018-11-13 12:40:00,36.43,36.45,36.32,36.37,63124.0,33.1172,33.1354,33.0172,33.0627,63124.0
2018-11-13 12:45:00,36.36,36.38,36.34,36.37,24600.0,33.0536,33.0718,33.0354,33.0627,24600.0
2018-11-13 12:50:00,36.37,36.4,36.31,36.33,32090.0,33.0627,33.09,33.0082,33.0263,32090.0
2018-11-13 12:55:00,36.32,36.33,36.28,36.31,29300.0,33.0172,33.0263,32.9809,33.0082,29300.0
2018-11-13 13:00:00,36.31,36.36,36.29,36.35,31962.0,33.0082,33.0536,32.99,33.0445,31962.0
2018-11-13 13:05:00,36.35,36.36,36.28,36.29,37818.0,33.0445,33.0536,32.9809,32.99,37818.0
2018-11-13 13:10:00,36.3,36.31,36.2,36.21,47088.0,32.9991,33.0082,32.9082,32.9173,47088.0
2018-11-13 13:15:00,36.22,36.23,36.18,36.22,28918.0,32.9263,32.9354,32.89,32.9263,28918.0
2018-11-13 13:20:00,36.23,36.28,36.23,36.27,28343.0,32.9354,32.9809,32.9354,32.9718,28343.0
2018-11-13 13:25:00,36.27,36.27,36.18,36.25,21800.0,32.9718,32.9718,32.89,32.9536,21800.0
2018-11-13 13:30:00,36.25,36.31,36.23,36.3,30316.0,32.9536,33.0082,32.9354,32.9991,30316.0
2018-11-13 13:35:00,36.31,36.33,36.27,36.32,27372.0,33.0082,33.0263,32.9718,33.0172,27372.0
2018-11-13 13:40:00,36.32,36.33,36.27,36.28,32115.0,33.0172,33.0263,32.9718,32.9809,32115.0
2018-11-13 13:45:00,36.28,36.28,36.19,36.25,84128.0,32.9809,32.9809,32.8991,32.9536,84128.0
2018-11-13 13:50:00,36.25,36.3,36.25,36.26,43881.0,32.9536,32.9991,32.9536,32.9627,43881.0
2018-11-13 13:55:00,36.27,36.29,36.2,36.2,27023.0,32.9718,32.99,32.9082,32.9082,27023.0
2018-11-13 14:00:00,36.2,36.24,36.12,36.13,52724.0,32.9082,32.9445,32.8354,32.8445,52724.0
2018-11-13 14:05:00,36.13,36.14,36.1,36.14,35266.0,32.8445,32.8536,32.8173,32.8536,35266.0
2018-11-13 14:10:00,36.14,36.19,36.1,36.12,39969.0,32.8536,32.8991,32.8173,32.8354,39969.0
2018-11-13 14:15:00,36.11,36.12,36.05,36.07,58044.0,32.8263,32.8354,32.7718,32.79,58044.0
2018-11-13 14:20:00,36.07,36.1,35.98,36.05,47682.0,32.79,32.8173,32.7082,32.7718,47682.0
2018-11-13 14:25:00,36.05,36.07,36.01,36.07,41053.0,32.7718,32.79,32.7354,32.79,41053.0
2018-11-13 14:30:00,36.07,36.07,36.01,36.07,47489.0,32.79,32.79,32.7354,32.79,47489.0
2018-11-13 14:35:00,36.07,36.16,36.07,36.11,53875.0,32.79,32.8718,32.79,32.8263,53875.0
2018-11-13 14:40:00,36.11,36.11,35.97,35.98,37002.0,32.8263,32.8263,32.6991,32.7082,37002.0
2018-11-13 14:45:00,35.99,36.02,35.93,36.0,32604.0,32.7173,32.7445,32.6627,32.7263,32604.0
2018-11-13 14:50:00,36.0,36.06,35.98,36.06,33243.0,32.7263,32.7809,32.7082,32.7809,33243.0
2018-11-13 14:55:00,36.05,36.09,36.01,36.03,130044.0,32.7718,32.8082,32.7354,32.7536,130044.0
2018-11-13 15:00:00,36.02,36.14,36.01,36.13,70192.0,32.7445,32.8536,32.7354,32.8445,70192.0
2018-11-13 15:05:00,36.13,36.13,36.04,36.07,48659.0,32.8445,32.8445,32.7627,32.79,48659.0
2018-11-13 15:10:00,36.08,36.08,36.01,36.03,73176.0,32.7991,32.7991,32.7354,32.7536,73176.0
2018-11-13 15:15:00,36.03,36.05,35.93,35.98,85642.0,32.7536,32.7718,32.6627,32.7082,85642.0
2018-11-13 15:20:00,35.98,35.98,35.9,35.94,68624.0,32.7082,32.7082,32.6354,32.6718,68624.0
2018-11-13 15:25:00,35.93,35.98,35.87,35.89,149046.0,32.6627,32.7082,32.6082,32.6263,149046.0
2018-11-13 15:30:00,35.88,35.93,35.83,35.85,149930.0,32.6173,32.6627,32.5718,32.59,149930.0
2018-11-13 15:35:00,35.85,35.99,35.84,35.93,190844.0,32.59,32.7173,32.5809,32.6627,190844.0
2018-11-13 15:40:00,35.92,35.93,35.89,35.9,102993.0,32.6536,32.6627,32.6263,32.6354,102993.0
2018-11-13 15:45:00,35.9,35.99,35.88,35.98,186924.0,32.6354,32.7173,32.6173,32.7082,186924.0
2018-11-13 15:50:00,35.97,36.02,35.96,36.02,163443.0,32.6991,32.7445,32.69,32.7445,163443.0
2018-11-13 15:55:00,36.01,36.02,35.93,35.93,446818.0,32.7354,32.7445,32.6627,32.6627,446818.0
2018-11-14 09:30:00,36.2,36.32,36.04,36.07,281648.0,32.9082,33.0172,32.7627,32.79,281648.0
2018-11-14 09:35:00,36.09,36.12,35.93,35.98,495762.0,32.8082,32.8354,32.6627,32.7082,495762.0
2018-11-14 09:40:00,35.99,36.15,35.91,36.12,251158.0,32.7173,32.8627,32.6445,32.8354,251158.0
2018-11-14 09:45:00,36.12,36.18,35.94,36.07,209207.0,32.8354,32.89,32.6718,32.79,209207.0
2018-11-14 09:50:00,36.07,36.11,35.73,35.74,169117.0,32.79,32.8263,32.4809,32.49,169117.0
2018-11-14 09:55:00,35.74,35.88,35.68,35.86,146627.0,32.49,32.6173,32.4354,32.5991,146627.0
2018-11-14 10:00:00,35.86,35.92,35.79,35.79,126046.0,32.5991,32.6536,32.5354,32.5354,126046.0
2018-11-14 10:05:00,35.79,35.84,35.69,35.69,80896.0,32.5354,32.5809,32.4445,32.4445,80896.0
2018-11-14 10:10:00,35.69,35.7,35.45,35.48,171974.0,32.4445,32.4536,32.2264,32.2536,171974.0
2018-11-14 10:15:00,35.47,35.62,35.45,35.57,121483.0,32.2445,32.3809,32.2264,32.3354,121483.0
2018-11-14 10:20:00,35.57,35.58,35.49,35.5,110381.0,32.3354,32.3445,32.2627,32.2718,110381.0
2018-11-14 10:25:00,35.51,35.51,35.38,35.45,218228.0,32.2809,32.2809,32.1627,32.2264,218228.0
2018-11-14 10:30:00,35.45,35.45,35.36,35.37,131940.0,32.2264,32.2264,32.1445,32.1536,131940.0
2018-11-14 10:35:00,35.37,35.42,35.33,35.37,220251.0,32.1536,32.1991,32.1173,32.1536,220251.0
2018-11-14 10:40:00,35.37,35.45,35.34,35.44,137776.0,32.1536,32.2264,32.1264,32.2173,137776.0
2018-11-14 10:45:00,35.43,35.49,35.37,35.37,77468.0,32.2082,32.2627,32.1536,32.1536,77468.0
2018-11-14 10:50:00,35.37,35.4,35.19,35.2,170806.0,32.1536,32.1809,31.99,31.9991,170806.0
2018-11-14 10:55:00,35.2,35.32,35.2,35.23,168359.0,31.9991,32.1082,31.9991,32.0264,168359.0
2018-11-14 11:00:00,35.23,35.24,35.13,35.19,151207.0,32.0264,32.0355,31.9355,31.99,151207.0
2018-11-14 11:05:00,35.2,35.27,35.18,35.21,94036.0,31.9991,32.0627,31.9809,32.0082,94036.0
2018-11-14 11:10:00,35.2,35.25,35.17,35.2,79550.0,31.9991,32.0445,31.9718,31.9991,79550.0
2018-11-14 11:15:00,35.21,35.25,35.16,35.22,94886.0,32.0082,32.0445,31.9627,32.0173,94886.0
2018-11-14 11:20:00,35.22,35.26,35.18,35.2,63584.0,32.0173,32.0536,31.9809,31.9991,63584.0
2018-11-14 11:25:00,35.2,35.24,35.17,35.23,70891.0,31.9991,32.0355,31.9718,32.0264,70891.0
2018-11-14 11:30:00,35.22,35.28,35.19,35.23,69213.0,32.0173,32.0718,31.99,32.0264,69213.0
2018-11-14 11:35:00,35.24,35.25,35.19,35.21,83119.0,32.0355,32.0445,31.99,32.0082,83119.0
2018-11-14 11:40:00,35.21,35.26,35.18,35.2,96319.0,32.0082,32.0536,31.9809,31.9991,96319.0
2018-11-14 11:45:00,35.21,35.24,35.16,35.19,106350.0,32.0082,32.0355,31.9627,31.99,106350.0
2018-11-14 11:50:00,35.19,35.28,35.16,35.27,159959.0,31.99,32.0718,31.9627,32.0627,159959.0
2018-11-14 11:55:00,35.27,35.38,35.27,35.37,49156.0,32.0627,32.1627,32.0627,32.1536,49156.0
2018-11-14 12:00:00,35.37,35.4,35.33,35.34,53082.0,32.1536,32.1809,32.1173,32.1264,53082.0
2018-11-14 12:05:00,35.33,35.42,35.33,35.41,61437.0,32.1173,32.1991,32.1173,32.19,61437.0
2018-11-14 12:10:00,35.39,35.4,35.33,35.37,35932.0,32.1718,32.1809,32.1173,32.1536,35932.0
2018-11-14 12:15:00,35.37,35.47,35.37,35.46,46562.0,32.1536,32.2445,32.1536,32.2355,46562.0
2018-11-14 12:20:00,35.46,35.54,35.46,35.48,40530.0,32.2355,32.3082,32.2355,32.2536,40530.0
2018-11-14 12:25:00,35.48,35.52,35.47,35.48,69530.0,32.2536,32.29,32.2445,32.2536,69530.0
2018-11-14 12:30:00,35.48,35.53,35.43,35.44,129550.0,32.2536,32.2991,32.2082,32.2173,129550.0
2018-11-14 12:35:00,35.44,35.44,35.28,35.32,76622.0,32.2173,32.2173,32.0718,32.1082,76622.0
2018-11-14 12:40:00,35.32,35.32,35.25,35.28,37866.0,32.1082,32.1082,32.0445,32.0718,37866.0
2018-11-14 12:45:00,35.27,35.35,35.27,35.32,35579.0,32.0627,32.1355,32.0627,32.1082,35579.0
2018-11-14 12:50:00,35.33,35.39,35.3,35.33,49589.0,32.1173,32.1718,32.09,32.1173,49589.0
2018-11-14 12:55:00,35.33,35.38,35.22,35.26,136921.0,32.1173,32.1627,32.0173,32.0536,136921.0
2018-11-14 13:00:00,35.26,35.31,35.23,35.24,37451.0,32.0536,32.0991,32.0264,32.0355,37451.0
2018-11-14 13:05:00,35.23,35.3,35.22,35.24,39485.0,32.0264,32.09,32.0173,32.0355,39485.0
2018-11-14 13:10:00,35.24,35.26,35.16,35.2,55695.0,32.0355,32.0536,31.9627,31.9991,55695.0
2018-11-14 13:15:00,35.2,35.26,35.2,35.23,65832.0,31.9991,32.0536,31.9991,32.0264,65832.0
2018-11-14 13:20:00,35.23,35.29,35.21,35.24,96294.0,32.0264,32.0809,32.0082,32.0355,96294.0
2018-11-14 13:25:00,35.24,35.25,35.19,35.24,54228.0,32.0355,32.0445,31.99,32.0355,54228.0
2018-11-14 13:30:00,35.24,35.26,35.16,35.19,72497.0,32.0355,32.0536,31.9627,31.99,72497.0
2018-11-14 13:35:00,35.19,35.21,35.13,35.15,176413.0,31.99,32.0082,31.9355,31.9536,176413.0
2018-11-14 13:40:00,35.15,35.16,35.08,35.08,133228.0,31.9536,31.9627,31.89,31.89,133228.0
2018-11-14 13:45:00,35.09,35.14,35.07,35.13,60812.0,31.8991,31.9446,31.8809,31.9355,60812.0
2018-11-14 13:50:00,35.12,35.15,35.09,35.14,85456.0,31.9264,31.9536,31.8991,31.9446,85456.0
2018-11-14 13:55:00,35.14,35.17,35.11,35.14,49116.0,31.9446,31.9718,31.9173,31.9446,49116.0
2018-11-14 14:00:00,35.13,35.14,35.01,35.02,71752.0,31.9355,31.9446,31.8264,31.8355,71752.0
2018-11-14 14:05:00,35.02,35.05,34.98,35.04,116474.0,31.8355,31.8627,31.7991,31.8536,116474.0
2018-11-14 14:10:00,35.04,35.13,35.04,35.13,66580.0,31.8536,31.9355,31.8536,31.9355,66580.0
2018-11-14 14:15:00,35.14,35.28,35.14,35.19,158133.0,31.9446,32.0718,31.9446,31.99,158133.0
2018-11-14 14:20:00,35.2,35.26,35.16,35.19,118999.0,31.9991,32.0536,31.9627,31.99,118999.0
2018-11-14 14:25:00,35.18,35.18,35.07,35.1,70884.0,31.9809,31.9809,31.8809,31.9082,70884.0
2018-11-14 14:30:00,35.1,35.19,35.07,35.13,63693.0,31.9082,31.99,31.8809,31.9355,63693.0
2018-11-14 14:35:00,35.13,35.24,35.11,35.19,50060.0,31.9355,32.0355,31.9173,31.99,50060.0
2018-11-14 14:40:00,35.18,35.22,35.14,35.18,61952.0,31.9809,32.0173,31.9446,31.9809,61952.0
2018-11-14 14:45:00,35.17,35.23,35.16,35.2,42204.0,31.9718,32.0264,31.9627,31.9991,42204.0
2018-11-14 14:50:00,35.21,35.37,35.2,35.35,120183.0,32.0082,32.1536,31.9991,32.1355,120183.0
2018-11-14 14:55:00,35.35,35.41,35.35,35.38,72694.0,32.1355,32.19,32.1355,32.1627,72694.0
2018-11-14 15:00:00,35.38,35.42,35.34,35.38,71990.0,32.1627,32.1991,32.1264,32.1627,71990.0
2018-11-14 15:05:00,35.39,35.48,35.38,35.44,131568.0,32.1718,32.2536,32.1627,32.2173,131568.0
2018-11-14 15:10:00,35.44,35.44,35.38,35.41,85267.0,32.2173,32.2173,32.1627,32.19,85267.0
2018-11-14 15:15:00,35.41,35.48,35.4,35.45,82630.0,32.19,32.2536,32.1809,32.2264,82630.0
2018-11-14 15:20:00,35.44,35.45,35.39,35.4,88350.0,32.2173,32.2264,32.1718,32.1809,88350.0
2018-11-14 15:25:00,35.41,35.45,35.39,35.43,94976.0,32.19,32.2264,32.1718,32.2082,94976.0
2018-11-14 15:30:00,35.42,35.45,35.35,35.36,90569.0,32.1991,32.2264,32.1355,32.1445,90569.0
2018-11-14 15:35:00,35.36,35.43,35.34,35.42,185232.0,32.1445,32.2082,32.1264,32.1991,185232.0
2018-11-14 15:40:00,35.41,35.43,35.33,35.33,143839.0,32.19,32.2082,32.1173,32.1173,143839.0
2018-11-14 15:45:00,35.33,35.38,35.29,35.3,212749.0,32.1173,32.1627,32.0809,32.09,212749.0
2018-11-14 15:50:00,35.3,35.31,35.2,35.23,202548.0,32.09,32.0991,31.9991,32.0264,202548.0
2018-11-14 15:55:00,35.22,35.28,35.18,35.24,504924.0,32.0173,32.0718,31.9809,32.0355,504924.0
2018-11-15 09:30:00,34.91,34.94,34.52,34.55,497435.0,31.7355,31.7627,31.3809,31.4082,497435.0
2018-11-15 09:35:00,34.55,34.87,34.52,34.67,189972.0,31.4082,31.6991,31.3809,31.5173,189972.0
2018-11-15 09:40:00,34.67,34.77,34.59,34.77,159352.0,31.5173,31.6082,31.4446,31.6082,159352.0
2018-11-15 09:45:00,34.77,34.87,34.72,34.86,191456.0,31.6082,31.6991,31.5627,31.69,191456.0
2018-11-15 09:50:00,34.85,34.85,34.57,34.61,347041.0,31.6809,31.6809,31.4264,31.4627,347041.0
2018-11-15 09:55:00,34.59,34.64,34.43,34.45,112306.0,31.4446,31.49,31.2991,31.3173,112306.0
2018-11-15 10:00:00,34.44,34.54,34.43,34.48,129152.0,31.3082,31.3991,31.2991,31.3446,129152.0
2018-11-15 10:05:00,34.47,34.51,34.4,34.41,125026.0,31.3355,31.3718,31.2718,31.2809,125026.0
2018-11-15 10:10:00,34.4,34.52,34.38,34.5,104916.0,31.2718,31.3809,31.2537,31.3627,104916.0
2018-11-15 10:15:00,34.5,34.52,34.44,34.45,72039.0,31.3627,31.3809,31.3082,31.3173,72039.0
2018-11-15 10:20:00,34.44,34.49,34.37,34.38,114598.0,31.3082,31.3537,31.2446,31.2537,114598.0
2018-11-15 10:25:00,34.37,34.41,34.3,34.32,175425.0,31.2446,31.2809,31.1809,31.1991,175425.0
2018-11-15 10:30:00,34.33,34.33,34.07,34.07,209767.0,31.2082,31.2082,30.9719,30.9719,209767.0
2018-11-15 10:35:00,34.08,34.1,33.85,33.88,277785.0,30.9809,30.9991,30.7719,30.7991,277785.0
2018-11-15 10:40:00,33.88,34.01,33.87,33.91,140830.0,30.7991,30.9173,30.79,30.8264,140830.0
2018-11-15 10:45:00,33.91,34.1,33.91,34.09,122639.0,30.8264,30.9991,30.8264,30.99,122639.0
2018-11-15 10:50:00,34.09,34.24,34.07,34.21,188573.0,30.99,31.1264,30.9719,31.0991,188573.0
2018-11-15 10:55:00,34.2,34.24,34.08,34.09,88103.0,31.09,31.1264,30.9809,30.99,88103.0
2018-11-15 11:00:00,34.09,34.22,34.04,34.22,161227.0,30.99,31.1082,30.9446,31.1082,161227.0
2018-11-15 11:05:00,34.21,34.36,34.2,34.35,121552.0,31.0991,31.2355,31.09,31.2264,121552.0
2018-11-15 11:10:00,34.35,34.41,34.31,34.4,355572.0,31.2264,31.2809,31.19,31.2718,355572.0
2018-11-15 11:15:00,34.4,34.5,34.39,34.44,130473.0,31.2718,31.3627,31.2628,31.3082,130473.0
2018-11-15 11:20:00,34.44,34.58,34.43,34.53,172817.0,31.3082,31.4355,31.2991,31.39,172817.0
2018-11-15 11:25:00,34.52,34.59,34.49,34.57,180463.0,31.3809,31.4446,31.3537,31.4264,180463.0
2018-11-15 11:30:00,34.58,34.72,34.54,34.68,155173.0,31.4355,31.5627,31.3991,31.5264,155173.0
2018-11-15 11:35:00,34.68,34.72,34.59,34.66,189609.0,31.5264,31.5627,31.4446,31.5082,189609.0
2018-11-15 11:40:00,34.66,34.8,34.65,34.69,171603.0,31.5082,31.6355,31.4991,31.5355,171603.0
2018-11-15 11:45:00,34.69,34.69,34.64,34.67,45715.0,31.5355,31.5355,31.49,31.5173,45715.0
2018-11-15 11:50:00,34.68,34.73,34.61,34.72,78834.0,31.5264,31.5718,31.4627,31.5627,78834.0
2018-11-15 11:55:00,34.71,34.71,34.61,34.65,207712.0,31.5537,31.5537,31.4627,31.4991,207712.0
2018-11-15 12:00:00,34.66,34.77,34.65,34.75,107374.0,31.5082,31.6082,31.4991,31.59,107374.0
2018-11-15 12:05:00,34.75,34.79,34.69,34.7,413266.0,31.59,31.6264,31.5355,31.5446,413266.0
2018-11-15 12:10:00,34.7,34.76,34.68,34.7,203268.0,31.5446,31.5991,31.5264,31.5446,203268.0
2018-11-15 12:15:00,34.71,34.83,34.67,34.83,165941.0,31.5537,31.6627,31.5173,31.6627,165941.0
2018-11-15 12:20:00,34.82,34.87,34.81,34.85,95869.0,31.6536,31.6991,31.6446,31.6809,95869.0
2018-11-15 12:25:00,34.85,34.85,34.77,34.82,108417.0,31.6809,31.6809,31.6082,31.6536,108417.0
2018-11-15 12:30:00,34.82,34.82,34.75,34.79,56923.0,31.6536,31.6536,31.59,31.6264,56923.0
2018-11-15 12:35:00,34.79,34.84,34.76,34.83,60681.0,31.6264,31.6718,31.5991,31.6627,60681.0
2018-11-15 12:40:00,34.83,34.84,34.76,34.76,46379.0,31.6627,31.6718,31.5991,31.5991,46379.0
2018-11-15 12:45:00,34.76,34.78,34.73,34.77,111760.0,31.5991,31.6173,31.5718,31.6082,111760.0
2018-11-15 12:50:00,34.77,34.8,34.67,34.68,75146.0,31.6082,31.6355,31.5173,31.5264,75146.0
2018-11-15 12:55:00,34.68,34.68,34.58,34.6,83803.0,31.5264,31.5264,31.4355,31.4537,83803.0
2018-11-15 13:00:00,34.6,34.66,34.56,34.6,223242.0,31.4537,31.5082,31.4173,31.4537,223242.0
2018-11-15 13:05:00,34.61,34.61,34.5,34.51,147954.0,31.4627,31.4627,31.3627,31.3718,147954.0
2018-11-15 13:10:00,34.51,34.58,34.5,34.54,92815.0,31.3718,31.4355,31.3627,31.3991,92815.0
2018-11-15 13:15:00,34.53,34.76,34.53,34.75,172457.0,31.39,31.5991,31.39,31.59,172457.0
2018-11-15 13:20:00,34.75,34.89,34.74,34.88,130666.0,31.59,31.7173,31.5809,31.7082,130666.0
2018-11-15 13:25:00,34.88,34.96,34.84,34.93,96408.0,31.7082,31.7809,31.6718,31.7536,96408.0
2018-11-15 13:30:00,34.94,34.98,34.84,34.93,419132.0,31.7627,31.7991,31.6718,31.7536,419132.0
2018-11-15 13:35:00,34.93,34.99,34.91,34.93,87489.0,31.7536,31.8082,31.7355,31.7536,87489.0
2018-11-15 13:40:00,34.94,35.1,34.93,35.08,180514.0,31.7627,31.9082,31.7536,31.89,180514.0
2018-11-15 13:45:00,35.08,35.11,34.97,34.98,126611.0,31.89,31.9173,31.79,31.7991,126611.0
2018-11-15 13:50:00,34.98,35.12,34.98,35.11,124208.0,31.7991,31.9264,31.7991,31.9173,124208.0
2018-11-15 13:55:00,35.11,35.18,35.07,35.1,129817.0,31.9173,31.9809,31.8809,31.9082,129817.0
2018-11-15 14:00:00,35.1,35.13,35.07,35.1,72215.0,31.9082,31.9355,31.8809,31.9082,72215.0
2018-11-15 14:05:00,35.09,35.18,35.09,35.15,76414.0,31.8991,31.9809,31.8991,31.9536,76414.0
2018-11-15 14:10:00,35.14,35.15,35.07,35.12,74041.0,31.9446,31.9536,31.8809,31.9264,74041.0
2018-11-15 14:15:00,35.12,35.16,35.1,35.15,101329.0,31.9264,31.9627,31.9082,31.9536,101329.0
2018-11-15 14:20:00,35.14,35.19,35.13,35.19,78560.0,31.9446,31.99,31.9355,31.99,78560.0
2018-11-15 14:25:00,35.2,35.32,35.18,35.3,111370.0,31.9991,32.1082,31.9809,32.09,111370.0
2018-11-15 14:30:00,35.3,35.41,35.29,35.4,176183.0,32.09,32.19,32.0809,32.1809,176183.0
2018-11-15 14:35:00,35.4,35.4,35.32,35.36,126099.0,32.1809,32.1809,32.1082,32.1445,126099.0
2018-11-15 14:40:00,35.37,35.38,35.33,35.36,81695.0,32.1536,32.1627,32.1173,32.1445,81695.0
2018-11-15 14:45:00,35.36,35.53,35.33,35.5,278197.0,32.1445,32.2991,32.1173,32.2718,278197.0
2018-11-15 14:50:00,35.5,35.54,35.36,35.39,258410.0,32.2718,32.3082,32.1445,32.1718,258410.0
2018-11-15 14:55:00,35.39,35.48,35.38,35.47,117300.0,32.1718,32.2536,32.1627,32.2445,117300.0
2018-11-15 15:00:00,35.48,35.48,35.28,35.36,310200.0,32.2536,32.2536,32.0718,32.1445,310200.0
2018-11-15 15:05:00,35.36,35.5,35.36,35.48,205350.0,32.1445,32.2718,32.1445,32.2536,205350.0
2018-11-15 15:10:00,35.48,35.59,35.48,35.58,154041.0,32.2536,32.3536,32.2536,32.3445,154041.0
2018-11-15 15:15:00,35.58,35.59,35.37,35.37,178497.0,32.3445,32.3536,32.1536,32.1536,178497.0
2018-11-15 15:20:00,35.36,35.39,35.29,35.31,482576.0,32.1445,32.1718,32.0809,32.0991,482576.0
2018-11-15 15:25:00,35.32,35.37,35.3,35.31,86455.0,32.1082,32.1536,32.09,32.0991,86455.0
2018-11-15 15:30:00,35.31,35.53,35.3,35.44,342389.0,32.0991,32.2991,32.09,32.2173,342389.0
2018-11-15 15:35:00,35.44,35.49,35.4,35.49,196664.0,32.2173,32.2627,32.1809,32.2627,196664.0
2018-11-15 15:40:00,35.48,35.52,35.45,35.46,228689.0,32.2536,32.29,32.2264,32.2355,228689.0
2018-11-15 15:45:00,35.46,35.47,35.41,35.44,213713.0,32.2355,32.2445,32.19,32.2173,213713.0
2018-11-15 15:50:00,35.44,35.51,35.43,35.49,283371.0,32.2173,32.2809,32.2082,32.2627,283371.0
2018-11-15 15:55:00,35.49,35.55,35.48,35.54,872504.0,32.2627,32.3173,32.2536,32.3082,872504.0
2018-11-16 09:30:00,35.32,35.58,35.25,35.53,518185.0,32.1082,32.3445,32.0445,32.2991,518185.0
2018-11-16 09:35:00,35.53,35.56,35.46,35.48,233473.0,32.2991,32.3264,32.2355,32.2536,233473.0
2018-11-16 09:40:00,35.48,35.66,35.47,35.56,82275.0,32.2536,32.4173,32.2445,32.3264,82275.0
2018-11-16 09:45:00,35.57,35.71,35.55,35.65,82713.0,32.3354,32.4627,32.3173,32.4082,82713.0
2018-11-16 09:50:00,35.64,35.64,35.49,35.5,77687.0,32.3991,32.3991,32.2627,32.2718,77687.0
2018-11-16 09:55:00,35.5,35.5,35.4,35.45,284185.0,32.2718,32.2718,32.1809,32.2264,284185.0
2018-11-16 10:00:00,35.45,35.53,35.44,35.52,117605.0,32.2264,32.2991,32.2173,32.29,117605.0
2018-11-16 10:05:00,35.52,35.52,35.22,35.23,107044.0,32.29,32.29,32.0173,32.0264,107044.0
2018-11-16 10:10:00,35.23,35.26,35.15,35.25,278664.0,32.0264,32.0536,31.9536,32.0445,278664.0
2018-11-16 10:15:00,35.26,35.38,35.19,35.23,89535.0,32.0536,32.1627,31.99,32.0264,89535.0
2018-11-16 10:20:00,35.24,35.3,35.23,35.26,90694.0,32.0355,32.09,32.0264,32.0536,90694.0
2018-11-16 10:25:00,35.27,35.32,35.23,35.24,71579.0,32.0627,32.1082,32.0264,32.0355,71579.0
2018-11-16 10:30:00,35.25,35.44,35.23,35.43,81457.0,32.0445,32.2173,32.0264,32.2082,81457.0
2018-11-16 10:35:00,35.42,35.53,35.41,35.5,91904.0,32.1991,32.2991,32.19,32.2718,91904.0
2018-11-16 10:40:00,35.49,35.54,35.43,35.47,68417.0,32.2627,32.3082,32.2082,32.2445,68417.0
2018-11-16 10:45:00,35.47,35.51,35.36,35.43,113958.0,32.2445,32.2809,32.1445,32.2082,113958.0
2018-11-16 10:50:00,35.43,35.46,35.41,35.45,63688.0,32.2082,32.2355,32.19,32.2264,63688.0
2018-11-16 10:55:00,35.45,35.45,35.2,35.2,190977.0,32.2264,32.2264,31.9991,31.9991,190977.0
2018-11-16 11:00:00,35.2,35.3,35.17,35.19,136504.0,31.9991,32.09,31.9718,31.99,136504.0
2018-11-16 11:05:00,35.18,35.29,35.18,35.27,61699.0,31.9809,32.0809,31.9809,32.0627,61699.0
2018-11-16 11:10:00,35.27,35.29,35.18,35.19,69320.0,32.0627,32.0809,31.9809,31.99,69320.0
2018-11-16 11:15:00,35.18,35.2,35.14,35.15,64340.0,31.9809,31.9991,31.9446,31.9536,64340.0
2018-11-16 11:20:00,35.14,35.15,35.04,35.08,90279.0,31.9446,31.9536,31.8536,31.89,90279.0
2018-11-16 11:25:00,35.08,35.13,35.08,35.09,40146.0,31.89,31.9355,31.89,31.8991,40146.0
2018-11-16 11:30:00,35.09,35.1,35.01,35.04,105101.0,31.8991,31.9082,31.8264,31.8536,105101.0
2018-11-16 11:35:00,35.04,35.15,35.04,35.1,75450.0,31.8536,31.9536,31.8536,31.9082,75450.0
2018-11-16 11:40:00,35.1,35.11,35.04,35.09,43379.0,31.9082,31.9173,31.8536,31.8991,43379.0
2018-11-16 11:45:00,35.08,35.15,35.03,35.14,203266.0,31.89,31.9536,31.8446,31.9446,203266.0
2018-11-16 11:50:00,35.14,35.18,35.1,35.18,105088.0,31.9446,31.9809,31.9082,31.9809,105088.0
2018-11-16 11:55:00,35.18,35.27,35.15,35.26,308323.0,31.9809,32.0627,31.9536,32.0536,308323.0
2018-11-16 12:00:00,35.27,35.3,35.23,35.25,178395.0,32.0627,32.09,32.0264,32.0445,178395.0
2018-11-16 12:05:00,35.25,35.35,35.25,35.35,179162.0,32.0445,32.1355,32.0445,32.1355,179162.0
2018-11-16 12:10:00,35.35,35.38,35.3,35.36,45517.0,32.1355,32.1627,32.09,32.1445,45517.0
2018-11-16 12:15:00,35.35,35.38,35.28,35.34,79213.0,32.1355,32.1627,32.0718,32.1264,79213.0
2018-11-16 12:20:00,35.34,35.4,35.33,35.38,60659.0,32.1264,32.1809,32.1173,32.1627,60659.0
2018-11-16 12:25:00,35.39,35.47,35.36,35.41,116837.0,32.1718,32.2445,32.1445,32.19,116837.0
2018-11-16 12:30:00,35.42,35.58,35.39,35.57,147691.0,32.1991,32.3445,32.1718,32.3354,147691.0
2018-11-16 12:35:00,35.56,35.71,35.53,35.66,173924.0,32.3264,32.4627,32.2991,32.4173,173924.0
2018-11-16 12:40:00,35.67,35.79,35.63,35.63,114627.0,32.4264,32.5354,32.39,32.39,114627.0
2018-11-16 12:45:00,35.64,35.79,35.64,35.7,130227.0,32.3991,32.5354,32.3991,32.4536,130227.0
2018-11-16 12:50:00,35.71,35.71,35.58,35.64,75788.0,32.4627,32.4627,32.3445,32.3991,75788.0
2018-11-16 12:55:00,35.64,35.74,35.62,35.69,80815.0,32.3991,32.49,32.3809,32.4445,80815.0
2018-11-16 13:00:00,35.7,35.72,35.62,35.63,70462.0,32.4536,32.4718,32.3809,32.39,70462.0
2018-11-16 13:05:00,35.64,35.67,35.5,35.55,130652.0,32.3991,32.4264,32.2718,32.3173,130652.0
2018-11-16 13:10:00,35.55,35.57,35.49,35.5,82609.0,32.3173,32.3354,32.2627,32.2718,82609.0
2018-11-16 13:15:00,35.49,35.55,35.49,35.54,37414.0,32.2627,32.3173,32.2627,32.3082,37414.0
2018-11-16 13:20:00,35.53,35.55,35.51,35.54,44997.0,32.2991,32.3173,32.2809,32.3082,44997.0
2018-11-16 13:25:00,35.54,35.55,35.45,35.48,102802.0,32.3082,32.3173,32.2264,32.2536,102802.0
2018-11-16 13:30:00,35.49,35.53,35.47,35.5,61504.0,32.2627,32.2991,32.2445,32.2718,61504.0
2018-11-16 13:35:00,35.5,35.53,35.46,35.52,42166.0,32.2718,32.2991,32.2355,32.29,42166.0
2018-11-16 13:40:00,35.51,35.53,35.43,35.5,102134.0,32.2809,32.2991,32.2082,32.2718,102134.0
2018-11-16 13:45:00,35.5,35.51,35.46,35.5,42686.0,32.2718,32.2809,32.2355,32.2718,42686.0
2018-11-16 13:50:00,35.51,35.54,35.44,35.46,37807.0,32.2809,32.3082,32.2173,32.2355,37807.0
2018-11-16 13:55:00,35.45,35.53,35.45,35.49,38977.0,32.2264,32.2991,32.2264,32.2627,38977.0
2018-11-16 14:00:00,35.49,35.56,35.49,35.52,63416.0,32.2627,32.3264,32.2627,32.29,63416.0
2018-11-16 14:05:00,35.52,35.56,35.49,35.5,56186.0,32.29,32.3264,32.2627,32.2718,56186.0
2018-11-16 14:10:00,35.51,35.55,35.47,35.48,41830.0,32.2809,32.3173,32.2445,32.2536,41830.0
2018-11-16 14:15:00,35.48,35.54,35.44,35.51,59369.0,32.2536,32.3082,32.2173,32.2809,59369.0
2018-11-16 14:20:00,35.51,35.51,35.46,35.47,51081.0,32.2809,32.2809,32.2355,32.2445,51081.0
2018-11-16 14:25:00,35.47,35.59,35.46,35.57,64859.0,32.2445,32.3536,32.2355,32.3354,64859.0
2018-11-16 14:30:00,35.58,35.62,35.56,35.58,87780.0,32.3445,32.3809,32.3264,32.3445,87780.0
2018-11-16 14:35:00,35.58,35.62,35.56,35.59,50787.0,32.3445,32.3809,32.3264,32.3536,50787.0
2018-11-16 14:40:00,35.59,35.59,35.49,35.51,27705.0,32.3536,32.3536,32.2627,32.2809,27705.0
2018-11-16 14:45:00,35.51,35.62,35.5,35.62,112193.0,32.2809,32.3809,32.2718,32.3809,112193.0
2018-11-16 14:50:00,35.62,35.66,35.61,35.65,48097.0,32.3809,32.4173,32.3718,32.4082,48097.0
2018-11-16 14:55:00,35.65,35.69,35.64,35.69,54312.0,32.4082,32.4445,32.3991,32.4445,54312.0
2018-11-16 15:00:00,35.69,35.79,35.67,35.74,206018.0,32.4445,32.5354,32.4264,32.49,206018.0
2018-11-16 15:05:00,35.73,35.77,35.68,35.69,113067.0,32.4809,32.5173,32.4354,32.4445,113067.0
2018-11-16 15:10:00,35.69,35.7,35.67,35.68,60629.0,32.4445,32.4536,32.4264,32.4354,60629.0
2018-11-16 15:15:00,35.69,35.73,35.68,35.71,55380.0,32.4445,32.4809,32.4354,32.4627,55380.0
2018-11-16 15:20:00,35.72,35.72,35.68,35.7,57100.0,32.4718,32.4718,32.4354,32.4536,57100.0
2018-11-16 15:25:00,35.7,35.71,35.66,35.67,66029.0,32.4536,32.4627,32.4173,32.4264,66029.0
2018-11-16 15:30:00,35.66,35.67,35.64,35.66,74808.0,32.4173,32.4264,32.3991,32.4173,74808.0
2018-11-16 15:35:00,35.65,35.71,35.65,35.71,101086.0,32.4082,32.4627,32.4082,32.4627,101086.0
2018-11-16 15:40:00,35.7,35.76,35.7,35.73,232688.0,32.4536,32.5082,32.4536,32.4809,232688.0
2018-11-16 15:45:00,35.73,35.74,35.65,35.66,204646.0,32.4809,32.49,32.4082,32.4173,204646.0
2018-11-16 15:50:00,35.66,35.68,35.55,35.55,295383.0,32.4173,32.4354,32.3173,32.3173,295383.0
2018-11-16 15:55:00,35.55,35.76,35.52,35.76,1408197.0,32.3173,32.5082,32.29,32.5082,1408197.0
2018-11-19 09:30:00,35.75,35.78,35.41,35.43,250410.0,32.4991,32.5264,32.19,32.2082,250410.0
2018-11-19 09:35:00,35.43,35.56,35.43,35.47,104313.0,32.2082,32.3264,32.2082,32.2445,104313.0
2018-11-19 09:40:00,35.47,35.74,35.47,35.69,50410.0,32.2445,32.49,32.2445,32.4445,50410.0
2018-11-19 09:45:00,35.69,35.74,35.6,35.68,59553.0,32.4445,32.49,32.3627,32.4354,59553.0
2018-11-19 09:50:00,35.69,35.76,35.68,35.74,64055.0,32.4445,32.5082,32.4354,32.49,64055.0
2018-11-19 09:55:00,35.74,35.8,35.73,35.78,127724.0,32.49,32.5445,32.4809,32.5264,127724.0
2018-11-19 10:00:00,35.78,35.8,35.73,35.77,123084.0,32.5264,32.5445,32.4809,32.5173,123084.0
2018-11-19 10:05:00,35.77,35.77,35.65,35.7,105373.0,32.5173,32.5173,32.4082,32.4536,105373.0
2018-11-19 10:10:00,35.7,35.8,35.69,35.8,164058.0,32.4536,32.5445,32.4445,32.5445,164058.0
2018-11-19 10:15:00,35.8,35.88,35.78,35.84,891131.0,32.5445,32.6173,32.5264,32.5809,891131.0
2018-11-19 10:20:00,35.84,35.84,35.63,35.71,159450.0,32.5809,32.5809,32.39,32.4627,159450.0
2018-11-19 10:25:00,35.71,35.84,35.71,35.8,294513.0,32.4627,32.5809,32.4627,32.5445,294513.0
2018-11-19 10:30:00,35.8,35.85,35.76,35.84,192615.0,32.5445,32.59,32.5082,32.5809,192615.0
2018-11-19 10:35:00,35.85,35.94,35.85,35.93,89454.0,32.59,32.6718,32.59,32.6627,89454.0
2018-11-19 10:40:00,35.94,35.95,35.83,35.87,94431.0,32.6718,32.6809,32.5718,32.6082,94431.0
2018-11-19 10:45:00,35.88,35.93,35.85,35.91,94694.0,32.6173,32.6627,32.59,32.6445,94694.0
2018-11-19 10:50:00,35.91,35.96,35.89,35.89,67859.0,32.6445,32.69,32.6263,32.6263,67859.0
2018-11-19 10:55:00,35.9,35.96,35.88,35.95,71014.0,32.6354,32.69,32.6173,32.6809,71014.0
2018-11-19 11:00:00,35.95,35.97,35.91,35.95,544424.0,32.6809,32.6991,32.6445,32.6809,544424.0
2018-11-19 11:05:00,35.94,35.96,35.89,35.9,136246.0,32.6718,32.69,32.6263,32.6354,136246.0
2018-11-19 11:10:00,35.9,35.93,35.88,35.89,70624.0,32.6354,32.6627,32.6173,32.6263,70624.0
2018-11-19 11:15:00,35.88,35.95,35.87,35.95,127925.0,32.6173,32.6809,32.6082,32.6809,127925.0
2018-11-19 11:20:00,35.95,35.95,35.89,35.89,82350.0,32.6809,32.6809,32.6263,32.6263,82350.0
2018-11-19 11:25:00,35.9,35.9,35.76,35.76,123870.0,32.6354,32.6354,32.5082,32.5082,123870.0
2018-11-19 11:30:00,35.77,35.81,35.73,35.75,55779.0,32.5173,32.5536,32.4809,32.4991,55779.0
2018-11-19 11:35:00,35.75,35.81,35.73,35.75,40983.0,32.4991,32.5536,32.4809,32.4991,40983.0
2018-11-19 11:40:00,35.74,35.77,35.68,35.76,83289.0,32.49,32.5173,32.4354,32.5082,83289.0
2018-11-19 11:45:00,35.76,35.76,35.67,35.67,55526.0,32.5082,32.5082,32.4264,32.4264,55526.0
2018-11-19 11:50:00,35.67,35.67,35.52,35.54,104140.0,32.4264,32.4264,32.29,32.3082,104140.0
2018-11-19 11:55:00,35.54,35.65,35.54,35.64,55646.0,32.3082,32.4082,32.3082,32.3991,55646.0
2018-11-19 12:00:00,35.64,35.66,35.54,35.57,123522.0,32.3991,32.4173,32.3082,32.3354,123522.0
2018-11-19 12:05:00,35.58,35.6,35.48,35.52,92868.0,32.3445,32.3627,32.2536,32.29,92868.0
2018-11-19 12:10:00,35.53,35.61,35.53,35.55,54269.0,32.2991,32.3718,32.2991,32.3173,54269.0
2018-11-19 12:15:00,35.54,35.59,35.52,35.58,91455.0,32.3082,32.3536,32.29,32.3445,91455.0
2018-11-19 12:20:00,35.59,35.63,35.57,35.6,74109.0,32.3536,32.39,32.3354,32.3627,74109.0
2018-11-19 12:25:00,35.6,35.63,35.55,35.6,60832.0,32.3627,32.39,32.3173,32.3627,60832.0
2018-11-19 12:30:00,35.59,35.6,35.53,35.55,87438.0,32.3536,32.3627,32.2991,32.3173,87438.0
2018-11-19 12:35:00,35.55,35.77,35.54,35.76,94843.0,32.3173,32.5173,32.3082,32.5082,94843.0
2018-11-19 12:40:00,35.76,35.8,35.74,35.78,77554.0,32.5082,32.5445,32.49,32.5264,77554.0
2018-11-19 12:45:00,35.78,35.8,35.71,35.72,45905.0,32.5264,32.5445,32.4627,32.4718,45905.0
2018-11-19 12:50:00,35.72,35.81,35.68,35.77,56364.0,32.4718,32.5536,32.4354,32.5173,56364.0
2018-11-19 12:55:00,35.77,35.8,35.71,35.76,22390.0,32.5173,32.5445,32.4627,32.5082,22390.0
2018-11-19 13:00:00,35.75,35.77,35.7,35.75,35855.0,32.4991,32.5173,32.4536,32.4991,35855.0
2018-11-19 13:05:00,35.75,35.78,35.64,35.64,36929.0,32.4991,32.5264,32.3991,32.3991,36929.0
2018-11-19 13:10:00,35.65,35.72,35.63,35.67,42483.0,32.4082,32.4718,32.39,32.4264,42483.0
2018-11-19 13:15:00,35.67,35.72,35.62,35.71,75026.0,32.4264,32.4718,32.3809,32.4627,75026.0
2018-11-19 13:20:00,35.7,35.75,35.7,35.7,64921.0,32.4536,32.4991,32.4536,32.4536,64921.0
2018-11-19 13:25:00,35.69,35.74,35.66,35.68,40988.0,32.4445,32.49,32.4173,32.4354,40988.0
2018-11-19 13:30:00,35.67,35.71,35.63,35.66,110653.0,32.4264,32.4627,32.39,32.4173,110653.0
2018-11-19 13:35:00,35.65,35.8,35.64,35.8,158728.0,32.4082,32.5445,32.3991,32.5445,158728.0
2018-11-19 13:40:00,35.79,35.8,35.77,35.8,57661.0,32.5354,32.5445,32.5173,32.5445,57661.0
2018-11-19 13:45:00,35.8,35.81,35.72,35.73,34839.0,32.5445,32.5536,32.4718,32.4809,34839.0
2018-11-19 13:50:00,35.73,35.74,35.66,35.67,64014.0,32.4809,32.49,32.4173,32.4264,64014.0
2018-11-19 13:55:00,35.67,35.71,35.67,35.67,56444.0,32.4264,32.4627,32.4264,32.4264,56444.0
2018-11-19 14:00:00,35.68,35.69,35.61,35.62,69063.0,32.4354,32.4445,32.3718,32.3809,69063.0
2018-11-19 14:05:00,35.63,35.72,35.63,35.7,74525.0,32.39,32.4718,32.39,32.4536,74525.0
2018-11-19 14:10:00,35.69,35.73,35.66,35.7,50851.0,32.4445,32.4809,32.4173,32.4536,50851.0
2018-11-19 14:15:00,35.7,35.74,35.68,35.7,63783.0,32.4536,32.49,32.4354,32.4536,63783.0
2018-11-19 14:20:00,35.71,35.72,35.65,35.71,67373.0,32.4627,32.4718,32.4082,32.4627,67373.0
2018-11-19 14:25:00,35.72,35.78,35.71,35.76,57853.0,32.4718,32.5264,32.4627,32.5082,57853.0
2018-11-19 14:30:00,35.76,35.76,35.69,35.73,80271.0,32.5082,32.5082,32.4445,32.4809,80271.0
2018-11-19 14:35:00,35.72,35.79,35.69,35.77,62033.0,32.4718,32.5354,32.4445,32.5173,62033.0
2018-11-19 14:40:00,35.78,35.78,35.7,35.71,77435.0,32.5264,32.5264,32.4536,32.4627,77435.0
2018-11-19 14:45:00,35.72,35.87,35.71,35.82,336386.0,32.4718,32.6082,32.4627,32.5627,336386.0
2018-11-19 14:50:00,35.82,35.84,35.78,35.83,83916.0,32.5627,32.5809,32.5264,32.5718,83916.0
2018-11-19 14:55:00,35.84,35.85,35.79,35.8,39504.0,32.5809,32.59,32.5354,32.5445,39504.0
2018-11-19 15:00:00,35.8,35.83,35.72,35.8,58886.0,32.5445,32.5718,32.4718,32.5445,58886.0
2018-11-19 15:05:00,35.8,35.82,35.72,35.73,59488.0,32.5445,32.5627,32.4718,32.4809,59488.0
2018-11-19 15:10:00,35.73,35.84,35.71,35.79,113372.0,32.4809,32.5809,32.4627,32.5354,113372.0
2018-11-19 15:15:00,35.79,35.82,35.74,35.77,56893.0,32.5354,32.5627,32.49,32.5173,56893.0
2018-11-19 15:20:00,35.77,35.84,35.76,35.78,108188.0,32.5173,32.5809,32.5082,32.5264,108188.0
2018-11-19 15:25:00,35.78,35.79,35.7,35.72,75759.0,32.5264,32.5354,32.4536,32.4718,75759.0
2018-11-19 15:30:00,35.73,35.75,35.67,35.67,100025.0,32.4809,32.4991,32.4264,32.4264,100025.0
2018-11-19 15:35:00,35.67,35.72,35.64,35.67,125320.0,32.4264,32.4718,32.3991,32.4264,125320.0
2018-11-19 15:40:00,35.66,35.67,35.58,35.59,165111.0,32.4173,32.4264,32.3445,32.3536,165111.0
2018-11-19 15:45:00,35.59,35.6,35.55,35.57,208488.0,32.3536,32.3627,32.3173,32.3354,208488.0
2018-11-19 15:50:00,35.56,35.56,35.5,35.55,203097.0,32.3264,32.3264,32.2718,32.3173,203097.0
2018-11-19 15:55:00,35.55,35.69,35.54,35.68,1237094.0,32.3173,32.4445,32.3082,32.4354,1237094.0
2018-11-20 09:30:00,35.1,35.54,35.1,35.35,400812.0,31.9082,32.3082,31.9082,32.1355,400812.0
2018-11-20 09:35:00,35.35,35.4,35.05,35.22,221632.0,32.1355,32.1809,31.8627,32.0173,221632.0
2018-11-20 09:40:00,35.22,35.33,35.0,35.05,111092.0,32.0173,32.1173,31.8173,31.8627,111092.0
2018-11-20 09:45:00,35.05,35.06,34.97,35.0,135053.0,31.8627,31.8718,31.79,31.8173,135053.0
2018-11-20 09:50:00,34.99,35.06,34.92,34.99,131738.0,31.8082,31.8718,31.7446,31.8082,131738.0
2018-11-20 09:55:00,34.98,35.13,34.93,35.13,119763.0,31.7991,31.9355,31.7536,31.9355,119763.0
2018-11-20 10:00:00,35.12,35.25,35.09,35.17,80682.0,31.9264,32.0445,31.8991,31.9718,80682.0
2018-11-20 10:05:00,35.17,35.19,35.06,35.17,132953.0,31.9718,31.99,31.8718,31.9718,132953.0
2018-11-20 10:10:00,35.16,35.23,35.1,35.14,98533.0,31.9627,32.0264,31.9082,31.9446,98533.0
2018-11-20 10:15:00,35.13,35.16,35.07,35.15,105967.0,31.9355,31.9627,31.8809,31.9536,105967.0
2018-11-20 10:20:00,35.15,35.35,35.15,35.3,105190.0,31.9536,32.1355,31.9536,32.09,105190.0
2018-11-20 10:25:00,35.29,35.32,35.18,35.27,200712.0,32.0809,32.1082,31.9809,32.0627,200712.0
2018-11-20 10:30:00,35.27,35.36,35.21,35.31,125297.0,32.0627,32.1445,32.0082,32.0991,125297.0
2018-11-20 10:35:00,35.31,35.38,35.29,35.33,88966.0,32.0991,32.1627,32.0809,32.1173,88966.0
2018-11-20 10:40:00,35.34,35.38,35.32,35.36,64304.0,32.1264,32.1627,32.1082,32.1445,64304.0
2018-11-20 10:45:00,35.38,35.44,35.3,35.41,51716.0,32.1627,32.2173,32.09,32.19,51716.0
2018-11-20 10:50:00,35.41,35.51,35.4,35.45,93558.0,32.19,32.2809,32.1809,32.2264,93558.0
2018-11-20 10:55:00,35.45,35.53,35.4,35.45,54133.0,32.2264,32.2991,32.1809,32.2264,54133.0
2018-11-20 11:00:00,35.45,35.55,35.41,35.45,97665.0,32.2264,32.3173,32.19,32.2264,97665.0
2018-11-20 11:05:00,35.45,35.52,35.44,35.47,61740.0,32.2264,32.29,32.2173,32.2445,61740.0
2018-11-20 11:10:00,35.47,35.54,35.45,35.51,95598.0,32.2445,32.3082,32.2264,32.2809,95598.0
2018-11-20 11:15:00,35.5,35.5,35.39,35.45,152141.0,32.2718,32.2718,32.1718,32.2264,152141.0
2018-11-20 11:20:00,35.45,35.49,35.4,35.41,72281.0,32.2264,32.2627,32.1809,32.19,72281.0
2018-11-20 11:25:00,35.41,35.44,35.36,35.39,78084.0,32.19,32.2173,32.1445,32.1718,78084.0
2018-11-20 11:30:00,35.39,35.41,35.36,35.38,143683.0,32.1718,32.19,32.1445,32.1627,143683.0
2018-11-20 11:35:00,35.38,35.44,35.37,35.41,66681.0,32.1627,32.2173,32.1536,32.19,66681.0
2018-11-20 11:40:00,35.4,35.51,35.37,35.5,92537.0,32.1809,32.2809,32.1536,32.2718,92537.0
2018-11-20 11:45:00,35.5,35.52,35.47,35.5,72722.0,32.2718,32.29,32.2445,32.2718,72722.0
2018-11-20 11:50:00,35.51,35.55,35.49,35.53,60007.0,32.2809,32.3173,32.2627,32.2991,60007.0
2018-11-20 11:55:00,35.53,35.61,35.49,35.54,82944.0,32.2991,32.3718,32.2627,32.3082,82944.0
2018-11-20 12:00:00,35.54,35.62,35.51,35.6,210685.0,32.3082,32.3809,32.2809,32.3627,210685.0
2018-11-20 12:05:00,35.6,35.61,35.56,35.58,83702.0,32.3627,32.3718,32.3264,32.3445,83702.0
2018-11-20 12:10:00,35.58,35.59,35.45,35.46,85143.0,32.3445,32.3536,32.2264,32.2355,85143.0
2018-11-20 12:15:00,35.45,35.46,35.38,35.38,54755.0,32.2264,32.2355,32.1627,32.1627,54755.0
2018-11-20 12:20:00,35.37,35.38,35.29,35.34,36485.0,32.1536,32.1627,32.0809,32.1264,36485.0
2018-11-20 12:25:00,35.34,35.38,35.3,35.31,56214.0,32.1264,32.1627,32.09,32.0991,56214.0
2018-11-20 12:30:00,35.3,35.37,35.3,35.34,61665.0,32.09,32.1536,32.09,32.1264,61665.0
2018-11-20 12:35:00,35.34,35.34,35.25,35.26,68143.0,32.1264,32.1264,32.0445,32.0536,68143.0
2018-11-20 12:40:00,35.25,35.25,35.16,35.18,58438.0,32.0445,32.0445,31.9627,31.9809,58438.0
2018-11-20 12:45:00,35.19,35.19,35.09,35.16,50950.0,31.99,31.99,31.8991,31.9627,50950.0
2018-11-20 12:50:00,35.15,35.2,35.13,35.19,51642.0,31.9536,31.9991,31.9355,31.99,51642.0
2018-11-20 12:55:00,35.18,35.2,35.1,35.12,49048.0,31.9809,31.9991,31.9082,31.9264,49048.0
2018-11-20 13:00:00,35.11,35.12,35.05,35.08,57126.0,31.9173,31.9264,31.8627,31.89,57126.0
2018-11-20 13:05:00,35.08,35.15,35.06,35.13,61017.0,31.89,31.9536,31.8718,31.9355,61017.0
2018-11-20 13:10:00,35.12,35.13,35.06,35.09,78492.0,31.9264,31.9355,31.8718,31.8991,78492.0
2018-11-20 13:15:00,35.09,35.1,35.0,35.02,46294.0,31.8991,31.9082,31.8173,31.8355,46294.0
2018-11-20 13:20:00,35.01,35.02,34.95,34.98,70319.0,31.8264,31.8355,31.7718,31.7991,70319.0
2018-11-20 13:25:00,34.98,34.99,34.94,34.98,60430.0,31.7991,31.8082,31.7627,31.7991,60430.0
2018-11-20 13:30:00,34.98,35.07,34.97,35.05,60920.0,31.7991,31.8809,31.79,31.8627,60920.0
2018-11-20 13:35:00,35.05,35.07,35.01,35.04,30408.0,31.8627,31.8809,31.8264,31.8536,30408.0
2018-11-20 13:40:00,35.04,35.19,35.04,35.16,69890.0,31.8536,31.99,31.8536,31.9627,69890.0
2018-11-20 13:45:00,35.16,35.19,35.11,35.13,47153.0,31.9627,31.99,31.9173,31.9355,47153.0
2018-11-20 13:50:00,35.12,35.14,35.08,35.09,49028.0,31.9264,31.9446,31.89,31.8991,49028.0
2018-11-20 13:55:00,35.09,35.09,35.03,35.03,37184.0,31.8991,31.8991,31.8446,31.8446,37184.0
2018-11-20 14:00:00,35.02,35.02,34.91,34.92,93285.0,31.8355,31.8355,31.7355,31.7446,93285.0
2018-11-20 14:05:00,34.91,34.93,34.85,34.88,100830.0,31.7355,31.7536,31.6809,31.7082,100830.0
2018-11-20 14:10:00,34.88,35.04,34.87,35.02,75050.0,31.7082,31.8536,31.6991,31.8355,75050.0
2018-11-20 14:15:00,35.02,35.04,34.99,35.01,34893.0,31.8355,31.8536,31.8082,31.8264,34893.0
2018-11-20 14:20:00,35.0,35.01,34.94,34.96,39180.0,31.8173,31.8264,31.7627,31.7809,39180.0
2018-11-20 14:25:00,34.96,35.02,34.91,34.93,153380.0,31.7809,31.8355,31.7355,31.7536,153380.0
2018-11-20 14:30:00,34.93,35.07,34.91,35.07,72752.0,31.7536,31.8809,31.7355,31.8809,72752.0
2018-11-20 14:35:00,35.07,35.09,35.01,35.01,48302.0,31.8809,31.8991,31.8264,31.8264,48302.0
2018-11-20 14:40:00,35.01,35.03,34.96,34.97,35251.0,31.8264,31.8446,31.7809,31.79,35251.0
2018-11-20 14:45:00,34.97,35.0,34.93,34.95,82321.0,31.79,31.8173,31.7536,31.7718,82321.0
2018-11-20 14:50:00,34.95,35.01,34.94,34.97,38853.0,31.7718,31.8264,31.7627,31.79,38853.0
2018-11-20 14:55:00,34.96,34.99,34.92,34.96,66905.0,31.7809,31.8082,31.7446,31.7809,66905.0
2018-11-20 15:00:00,34.96,35.03,34.88,34.89,108567.0,31.7809,31.8446,31.7082,31.7173,108567.0
2018-11-20 15:05:00,34.89,34.96,34.86,34.95,73431.0,31.7173,31.7809,31.69,31.7718,73431.0
2018-11-20 15:10:00,34.95,34.99,34.91,34.95,67157.0,31.7718,31.8082,31.7355,31.7718,67157.0
2018-11-20 15:15:00,34.95,35.04,34.92,35.02,69396.0,31.7718,31.8536,31.7446,31.8355,69396.0
2018-11-20 15:20:00,35.02,35.12,35.01,35.09,123964.0,31.8355,31.9264,31.8264,31.8991,123964.0
2018-11-20 15:25:00,35.09,35.17,35.05,35.15,125699.0,31.8991,31.9718,31.8627,31.9536,125699.0
2018-11-20 15:30:00,35.15,35.16,35.1,35.12,123024.0,31.9536,31.9627,31.9082,31.9264,123024.0
2018-11-20 15:35:00,35.12,35.15,35.07,35.14,112197.0,31.9264,31.9536,31.8809,31.9446,112197.0
2018-11-20 15:40:00,35.13,35.18,35.12,35.16,225579.0,31.9355,31.9809,31.9264,31.9627,225579.0
2018-11-20 15:45:00,35.16,35.17,35.05,35.05,205138.0,31.9627,31.9718,31.8627,31.8627,205138.0
2018-11-20 15:50:00,35.05,35.08,34.98,35.01,159320.0,31.8627,31.89,31.7991,31.8264,159320.0
2018-11-20 15:55:00,35.0,35.12,35.0,35.08,545463.0,31.8173,31.9264,31.8173,31.89,545463.0
2018-11-21 09:30:00,35.3,35.34,34.97,35.04,131794.0,32.09,32.1264,31.79,31.8536,131794.0
2018-11-21 09:35:00,35.05,35.33,35.03,35.23,107298.0,31.8627,32.1173,31.8446,32.0264,107298.0
2018-11-21 09:40:00,35.23,35.45,35.22,35.43,100191.0,32.0264,32.2264,32.0173,32.2082,100191.0
2018-11-21 09:45:00,35.44,35.57,35.43,35.52,63896.0,32.2173,32.3354,32.2082,32.29,63896.0
2018-11-21 09:50:00,35.53,35.54,35.38,35.47,55140.0,32.2991,32.3082,32.1627,32.2445,55140.0
2018-11-21 09:55:00,35.46,35.59,35.39,35.57,55210.0,32.2355,32.3536,32.1718,32.3354,55210.0
2018-11-21 10:00:00,35.58,35.64,35.51,35.64,105801.0,32.3445,32.3991,32.2809,32.3991,105801.0
2018-11-21 10:05:00,35.65,35.68,35.57,35.59,87632.0,32.4082,32.4354,32.3354,32.3536,87632.0
2018-11-21 10:10:00,35.59,35.6,35.47,35.55,54025.0,32.3536,32.3627,32.2445,32.3173,54025.0
2018-11-21 10:15:00,35.55,35.66,35.54,35.65,65042.0,32.3173,32.4173,32.3082,32.4082,65042.0
2018-11-21 10:20:00,35.65,35.69,35.63,35.66,102196.0,32.4082,32.4445,32.39,32.4173,102196.0
2018-11-21 10:25:00,35.67,35.73,35.67,35.7,58304.0,32.4264,32.4809,32.4264,32.4536,58304.0
2018-11-21 10:30:00,35.7,35.72,35.62,35.68,89551.0,32.4536,32.4718,32.3809,32.4354,89551.0
2018-11-21 10:35:00,35.68,35.77,35.64,35.75,71158.0,32.4354,32.5173,32.3991,32.4991,71158.0
2018-11-21 10:40:00,35.76,35.77,35.68,35.7,68499.0,32.5082,32.5173,32.4354,32.4536,68499.0
2018-11-21 10:45:00,35.69,35.7,35.61,35.64,90128.0,32.4445,32.4536,32.3718,32.3991,90128.0
2018-11-21 10:50:00,35.64,35.65,35.55,35.65,100199.0,32.3991,32.4082,32.3173,32.4082,100199.0
2018-11-21 10:55:00,35.65,35.7,35.62,35.65,82605.0,32.4082,32.4536,32.3809,32.4082,82605.0
2018-11-21 11:00:00,35.65,35.66,35.56,35.61,93912.0,32.4082,32.4173,32.3264,32.3718,93912.0
2018-11-21 11:05:00,35.61,35.76,35.58,35.76,95718.0,32.3718,32.5082,32.3445,32.5082,95718.0
2018-11-21 11:10:00,35.76,35.83,35.75,35.76,58986.0,32.5082,32.5718,32.4991,32.5082,58986.0
2018-11-21 11:15:00,35.76,35.78,35.72,35.77,57303.0,32.5082,32.5264,32.4718,32.5173,57303.0
2018-11-21 11:20:00,35.76,35.78,35.66,35.67,60447.0,32.5082,32.5264,32.4173,32.4264,60447.0
2018-11-21 11:25:00,35.68,35.7,35.64,35.69,58586.0,32.4354,32.4536,32.3991,32.4445,58586.0
2018-11-21 11:30:00,35.69,35.81,35.68,35.81,64653.0,32.4445,32.5536,32.4354,32.5536,64653.0
2018-11-21 11:35:00,35.82,35.85,35.74,35.76,89209.0,32.5627,32.59,32.49,32.5082,89209.0
2018-11-21 11:40:00,35.77,35.8,35.71,35.72,35344.0,32.5173,32.5445,32.4627,32.4718,35344.0
2018-11-21 11:45:00,35.72,35.81,35.71,35.8,66735.0,32.4718,32.5536,32.4627,32.5445,66735.0
2018-11-21 11:50:00,35.8,35.82,35.78,35.79,42957.0,32.5445,32.5627,32.5264,32.5354,42957.0
2018-11-21 11:55:00,35.79,35.8,35.71,35.8,82229.0,32.5354,32.5445,32.4627,32.5445,82229.0
2018-11-21 12:00:00,35.8,35.82,35.75,35.78,68731.0,32.5445,32.5627,32.4991,32.5264,68731.0
2018-11-21 12:05:00,35.78,35.81,35.75,35.77,72034.0,32.5264,32.5536,32.4991,32.5173,72034.0
2018-11-21 12:10:00,35.77,35.82,35.76,35.82,50224.0,32.5173,32.5627,32.5082,32.5627,50224.0
2018-11-21 12:15:00,35.82,35.84,35.75,35.78,51933.0,32.5627,32.5809,32.4991,32.5264,51933.0
2018-11-21 12:20:00,35.79,35.79,35.7,35.73,67959.0,32.5354,32.5354,32.4536,32.4809,67959.0
2018-11-21 12:25:00,35.73,35.74,35.68,35.72,38510.0,32.4809,32.49,32.4354,32.4718,38510.0
2018-11-21 12:30:00,35.72,35.72,35.65,35.71,47133.0,32.4718,32.4718,32.4082,32.4627,47133.0
2018-11-21 12:35:00,35.71,35.77,35.71,35.76,38429.0,32.4627,32.5173,32.4627,32.5082,38429.0
2018-11-21 12:40:00,35.75,35.82,35.75,35.82,55153.0,32.4991,32.5627,32.4991,32.5627,55153.0
2018-11-21 12:45:00,35.81,35.83,35.78,35.8,38826.0,32.5536,32.5718,32.5264,32.5445,38826.0
2018-11-21 12:50:00,35.81,35.84,35.8,35.8,43828.0,32.5536,32.5809,32.5445,32.5445,43828.0
2018-11-21 12:55:00,35.8,35.82,35.79,35.82,39253.0,32.5445,32.5627,32.5354,32.5627,39253.0
2018-11-21 13:00:00,35.81,35.84,35.8,35.84,51140.0,32.5536,32.5809,32.5445,32.5809,51140.0
2018-11-21 13:05:00,35.84,35.86,35.82,35.84,56405.0,32.5809,32.5991,32.5627,32.5809,56405.0
2018-11-21 13:10:00,35.84,35.84,35.79,35.81,36085.0,32.5809,32.5809,32.5354,32.5536,36085.0
2018-11-21 13:15:00,35.8,35.82,35.76,35.77,33554.0,32.5445,32.5627,32.5082,32.5173,33554.0
2018-11-21 13:20:00,35.77,35.77,35.71,35.73,33611.0,32.5173,32.5173,32.4627,32.4809,33611.0
2018-11-21 13:25:00,35.72,35.79,35.71,35.79,59226.0,32.4718,32.5354,32.4627,32.5354,59226.0
2018-11-21 13:30:00,35.78,35.81,35.77,35.79,38212.0,32.5264,32.5536,32.5173,32.5354,38212.0
2018-11-21 13:35:00,35.78,35.79,35.74,35.76,42840.0,32.5264,32.5354,32.49,32.5082,42840.0
2018-11-21 13:40:00,35.75,35.8,35.75,35.77,30920.0,32.4991,32.5445,32.4991,32.5173,30920.0
2018-11-21 13:45:00,35.77,35.78,35.75,35.77,41289.0,32.5173,32.5264,32.4991,32.5173,41289.0
2018-11-21 13:50:00,35.77,35.78,35.74,35.75,44596.0,32.5173,32.5264,32.49,32.4991,44596.0
2018-11-21 13:55:00,35.74,35.75,35.72,35.74,40178.0,32.49,32.4991,32.4718,32.49,40178.0
2018-11-21 14:00:00,35.73,35.74,35.68,35.69,76496.0,32.4809,32.49,32.4354,32.4445,76496.0
2018-11-21 14:05:00,35.69,35.73,35.67,35.73,57081.0,32.4445,32.4809,32.4264,32.4809,57081.0
2018-11-21 14:10:00,35.73,35.73,35.68,35.7,44164.0,32.4809,32.4809,32.4354,32.4536,44164.0
2018-11-21 14:15:00,35.7,35.72,35.69,35.7,39518.0,32.4536,32.4718,32.4445,32.4536,39518.0
2018-11-21 14:20:00,35.7,35.73,35.69,35.72,47702.0,32.4536,32.4809,32.4445,32.4718,47702.0
2018-11-21 14:25:00,35.72,35.74,35.69,35.72,30012.0,32.4718,32.49,32.4445,32.4718,30012.0
2018-11-21 14:30:00,35.73,35.75,35.71,35.73,48067.0,32.4809,32.4991,32.4627,32.4809,48067.0
2018-11-21 14:35:00,35.72,35.73,35.69,35.71,27172.0,32.4718,32.4809,32.4445,32.4627,27172.0
2018-11-21 14:40:00,35.7,35.74,35.69,35.73,32542.0,32.4536,32.49,32.4445,32.4809,32542.0
2018-11-21 14:45:00,35.73,35.74,35.7,35.72,26384.0,32.4809,32.49,32.4536,32.4718,26384.0
2018-11-21 14:50:00,35.72,35.77,35.72,35.74,39875.0,32.4718,32.5173,32.4718,32.49,39875.0
2018-11-21 14:55:00,35.74,35.75,35.7,35.73,33107.0,32.49,32.4991,32.4536,32.4809,33107.0
2018-11-21 15:00:00,35.74,35.77,35.72,35.73,70172.0,32.49,32.5173,32.4718,32.4809,70172.0
2018-11-21 15:05:00,35.73,35.79,35.72,35.79,67972.0,32.4809,32.5354,32.4718,32.5354,67972.0
2018-11-21 15:10:00,35.78,35.79,35.72,35.73,57487.0,32.5264,32.5354,32.4718,32.4809,57487.0
2018-11-21 15:15:00,35.73,35.75,35.72,35.72,65166.0,32.4809,32.4991,32.4718,32.4718,65166.0
2018-11-21 15:20:00,35.72,35.73,35.69,35.73,105490.0,32.4718,32.4809,32.4445,32.4809,105490.0
2018-11-21 15:25:00,35.73,35.75,35.69,35.69,90240.0,32.4809,32.4991,32.4445,32.4445,90240.0
2018-11-21 15:30:00,35.68,35.71,35.61,35.71,103416.0,32.4354,32.4627,32.3718,32.4627,103416.0
2018-11-21 15:35:00,35.71,35.72,35.68,35.7,72516.0,32.4627,32.4718,32.4354,32.4536,72516.0
2018-11-21 15:40:00,35.69,35.69,35.62,35.63,103664.0,32.4445,32.4445,32.3809,32.39,103664.0
2018-11-21 15:45:00,35.62,35.68,35.62,35.66,148663.0,32.3809,32.4354,32.3809,32.4173,148663.0
2018-11-21 15:50:00,35.67,35.68,35.62,35.63,146599.0,32.4264,32.4354,32.3809,32.39,146599.0
2018-11-21 15:55:00,35.62,35.63,35.55,35.55,501775.0,32.3809,32.39,32.3173,32.3173,501775.0
2018-11-23 09:30:00,35.33,35.45,35.25,35.43,161896.0,32.1173,32.2264,32.0445,32.2082,161896.0
2018-11-23 09:35:00,35.42,35.45,35.31,35.36,60835.0,32.1991,32.2264,32.0991,32.1445,60835.0
2018-11-23 09:40:00,35.36,35.4,35.31,35.35,44925.0,32.1445,32.1809,32.0991,32.1355,44925.0
2018-11-23 09:45:00,35.36,35.41,35.32,35.38,44967.0,32.1445,32.19,32.1082,32.1627,44967.0
2018-11-23 09:50:00,35.37,35.42,35.32,35.38,67593.0,32.1536,32.1991,32.1082,32.1627,67593.0
2018-11-23 09:55:00,35.38,35.46,35.2,35.31,298350.0,32.1627,32.2355,31.9991,32.0991,298350.0
2018-11-23 10:00:00,35.32,35.47,35.3,35.47,56664.0,32.1082,32.2445,32.09,32.2445,56664.0
2018-11-23 10:05:00,35.47,35.51,35.42,35.49,37163.0,32.2445,32.2809,32.1991,32.2627,37163.0
2018-11-23 10:10:00,35.5,35.52,35.36,35.4,60551.0,32.2718,32.29,32.1445,32.1809,60551.0
2018-11-23 10:15:00,35.4,35.5,35.37,35.5,30877.0,32.1809,32.2718,32.1536,32.2718,30877.0
2018-11-23 10:20:00,35.49,35.53,35.46,35.53,45626.0,32.2627,32.2991,32.2355,32.2991,45626.0
2018-11-23 10:25:00,35.52,35.52,35.45,35.46,27243.0,32.29,32.29,32.2264,32.2355,27243.0
2018-11-23 10:30:00,35.47,35.57,35.47,35.56,26021.0,32.2445,32.3354,32.2445,32.3264,26021.0
2018-11-23 10:35:00,35.56,35.67,35.55,35.65,57208.0,32.3264,32.4264,32.3173,32.4082,57208.0
2018-11-23 10:40:00,35.65,35.67,35.59,35.61,125088.0,32.4082,32.4264,32.3536,32.3718,125088.0
2018-11-23 10:45:00,35.6,35.64,35.59,35.61,74300.0,32.3627,32.3991,32.3536,32.3718,74300.0
2018-11-23 10:50:00,35.61,35.71,35.61,35.68,35987.0,32.3718,32.4627,32.3718,32.4354,35987.0
2018-11-23 10:55:00,35.68,35.7,35.61,35.62,23871.0,32.4354,32.4536,32.3718,32.3809,23871.0
2018-11-23 11:00:00,35.63,35.67,35.62,35.67,33723.0,32.39,32.4264,32.3809,32.4264,33723.0
2018-11-23 11:05:00,35.67,35.75,35.67,35.74,47334.0,32.4264,32.4991,32.4264,32.49,47334.0
2018-11-23 11:10:00,35.74,35.86,35.72,35.86,63193.0,32.49,32.5991,32.4718,32.5991,63193.0
2018-11-23 11:15:00,35.85,35.87,35.81,35.82,44825.0,32.59,32.6082,32.5536,32.5627,44825.0
2018-11-23 11:20:00,35.82,35.83,35.72,35.77,42464.0,32.5627,32.5718,32.4718,32.5173,42464.0
2018-11-23 11:25:00,35.77,35.9,35.75,35.9,72090.0,32.5173,32.6354,32.4991,32.6354,72090.0
2018-11-23 11:30:00,35.9,35.95,35.88,35.9,114627.0,32.6354,32.6809,32.6173,32.6354,114627.0
2018-11-23 11:35:00,35.89,35.9,35.86,35.9,104473.0,32.6263,32.6354,32.5991,32.6354,104473.0
2018-11-23 11:40:00,35.9,35.94,35.88,35.94,60224.0,32.6354,32.6718,32.6173,32.6718,60224.0
2018-11-23 11:45:00,35.95,36.04,35.95,36.03,70633.0,32.6809,32.7627,32.6809,32.7536,70633.0
2018-11-23 11:50:00,36.04,36.06,35.98,36.05,78355.0,32.7627,32.7809,32.7082,32.7718,78355.0
2018-11-23 11:55:00,36.05,36.05,35.94,35.95,140203.0,32.7718,32.7718,32.6718,32.6809,140203.0
2018-11-23 12:00:00,35.95,35.96,35.93,35.94,100864.0,32.6809,32.69,32.6627,32.6718,100864.0
2018-11-23 12:05:00,35.95,35.96,35.93,35.94,56936.0,32.6809,32.69,32.6627,32.6718,56936.0
2018-11-23 12:10:00,35.94,35.96,35.93,35.95,75575.0,32.6718,32.69,32.6627,32.6809,75575.0
2018-11-23 12:15:00,35.95,35.98,35.95,35.98,93828.0,32.6809,32.7082,32.6809,32.7082,93828.0
2018-11-23 12:20:00,35.97,36.07,35.97,36.06,62202.0,32.6991,32.79,32.6991,32.7809,62202.0
2018-11-23 12:25:00,36.06,36.06,36.0,36.04,59659.0,32.7809,32.7809,32.7263,32.7627,59659.0
2018-11-23 12:30:00,36.03,36.03,35.98,36.02,108618.0,32.7536,32.7536,32.7082,32.7445,108618.0
2018-11-23 12:35:00,36.02,36.11,36.02,36.07,89658.0,32.7445,32.8263,32.7445,32.79,89658.0
2018-11-23 12:40:00,36.07,36.07,36.03,36.07,64229.0,32.79,32.79,32.7536,32.79,64229.0
2018-11-23 12:45:00,36.06,36.08,36.06,36.08,130839.0,32.7809,32.7991,32.7809,32.7991,130839.0
2018-11-23 12:50:00,36.08,36.08,35.99,36.02,184038.0,32.7991,32.7991,32.7173,32.7445,184038.0
2018-11-23 12:55:00,36.01,36.02,35.94,35.97,340145.0,32.7354,32.7445,32.6718,32.6991,340145.0
2018-11-26 09:30:00,36.14,36.39,36.05,36.39,318455.0,32.8536,33.0809,32.7718,33.0809,318455.0
2018-11-26 09:35:00,36.4,36.57,36.23,36.52,243714.0,33.09,33.2445,32.9354,33.1991,243714.0
2018-11-26 09:40:00,36.51,36.69,36.48,36.64,200111.0,33.19,33.3536,33.1627,33.3081,200111.0
2018-11-26 09:45:00,36.63,36.69,36.54,36.65,126342.0,33.2991,33.3536,33.2172,33.3172,126342.0
2018-11-26 09:50:00,36.66,36.7,36.64,36.66,177529.0,33.3263,33.3627,33.3081,33.3263,177529.0
2018-11-26 09:55:00,36.66,36.74,36.65,36.74,124362.0,33.3263,33.3991,33.3172,33.3991,124362.0
2018-11-26 10:00:00,36.73,36.74,36.68,36.72,116365.0,33.39,33.3991,33.3445,33.3809,116365.0
2018-11-26 10:05:00,36.72,36.76,36.69,36.74,158496.0,33.3809,33.4172,33.3536,33.3991,158496.0
2018-11-26 10:10:00,36.73,36.79,36.68,36.7,100065.0,33.39,33.4445,33.3445,33.3627,100065.0
2018-11-26 10:15:00,36.7,36.75,36.68,36.72,96829.0,33.3627,33.4081,33.3445,33.3809,96829.0
2018-11-26 10:20:00,36.72,36.72,36.71,36.72,1.0,33.3809,33.3809,33.3718,33.3809,1.0
2018-11-26 10:25:00,36.72,36.72,36.72,36.72,0.0,33.3809,33.3809,33.3809,33.3809,0.0
2018-11-26 10:30:00,36.72,36.72,36.72,36.72,0.0,33.3809,33.3809,33.3809,33.3809,0.0
2018-11-26 10:35:00,36.72,36.72,36.72,36.72,0.0,33.3809,33.3809,33.3809,33.3809,0.0
2018-11-26 10:40:00,36.14,37.44,36.14,37.44,1671715.0,32.8536,34.0354,32.8536,34.0354,1671715.0
2018-11-26 10:45:00,37.44,37.9,37.19,37.87,1583710.0,34.0354,34.4536,33.8081,34.4263,1583710.0
2018-11-26 10:50:00,37.86,38.0,37.76,37.79,1145876.0,34.4172,34.5445,34.3263,34.3536,1145876.0
2018-11-26 10:55:00,37.79,38.67,37.75,38.55,1765715.0,34.3536,35.1536,34.3172,35.0445,1765715.0
2018-11-26 11:00:00,38.54,38.58,38.25,38.26,962589.0,35.0354,35.0717,34.7717,34.7808,962589.0
2018-11-26 11:05:00,38.26,38.46,38.2,38.45,798247.0,34.7808,34.9626,34.7263,34.9536,798247.0
2018-11-26 11:10:00,38.44,38.73,38.44,38.65,1301234.0,34.9445,35.2081,34.9445,35.1354,1301234.0
2018-11-26 11:15:00,38.65,38.75,38.49,38.56,665958.0,35.1354,35.2263,34.9899,35.0536,665958.0
2018-11-26 11:20:00,38.57,38.6,38.09,38.18,710095.0,35.0626,35.0899,34.6263,34.7081,710095.0
2018-11-26 11:25:00,38.17,38.22,37.96,37.99,707999.0,34.699,34.7445,34.5081,34.5354,707999.0
2018-11-26 11:30:00,37.98,38.05,37.82,37.95,735279.0,34.5263,34.5899,34.3808,34.499,735279.0
2018-11-26 11:35:00,37.95,38.05,37.93,38.0,356004.0,34.499,34.5899,34.4808,34.5445,356004.0
2018-11-26 11:40:00,38.0,38.13,37.94,37.96,361933.0,34.5445,34.6627,34.4899,34.5081,361933.0
2018-11-26 11:45:00,37.97,38.02,37.91,38.02,323536.0,34.5172,34.5627,34.4627,34.5627,323536.0
2018-11-26 11:50:00,38.02,38.22,38.02,38.21,344753.0,34.5627,34.7445,34.5627,34.7354,344753.0
2018-11-26 11:55:00,38.21,38.21,38.09,38.15,213760.0,34.7354,34.7354,34.6263,34.6808,213760.0
2018-11-26 12:00:00,38.15,38.16,38.02,38.04,191328.0,34.6808,34.6899,34.5627,34.5808,191328.0
2018-11-26 12:05:00,38.04,38.13,38.03,38.07,120690.0,34.5808,34.6627,34.5717,34.6081,120690.0
2018-11-26 12:10:00,38.07,38.13,37.98,38.01,172975.0,34.6081,34.6627,34.5263,34.5536,172975.0
2018-11-26 12:15:00,38.01,38.06,37.85,38.06,285025.0,34.5536,34.599,34.4081,34.599,285025.0
2018-11-26 12:20:00,38.05,38.06,37.95,38.04,243761.0,34.5899,34.599,34.499,34.5808,243761.0
2018-11-26 12:25:00,38.03,38.07,37.99,38.05,243724.0,34.5717,34.6081,34.5354,34.5899,243724.0
2018-11-26 12:30:00,38.05,38.06,37.93,37.95,254725.0,34.5899,34.599,34.4808,34.499,254725.0
2018-11-26 12:35:00,37.94,37.96,37.82,37.91,226325.0,34.4899,34.5081,34.3808,34.4627,226325.0
2018-11-26 12:40:00,37.91,37.95,37.87,37.9,125280.0,34.4627,34.499,34.4263,34.4536,125280.0
2018-11-26 12:45:00,37.89,37.91,37.81,37.85,131934.0,34.4445,34.4627,34.3718,34.4081,131934.0
2018-11-26 12:50:00,37.84,37.88,37.74,37.88,238605.0,34.399,34.4354,34.3081,34.4354,238605.0
2018-11-26 12:55:00,37.88,37.99,37.85,37.92,131881.0,34.4354,34.5354,34.4081,34.4718,131881.0
2018-11-26 13:00:00,37.92,38.0,37.89,37.97,161760.0,34.4718,34.5445,34.4445,34.5172,161760.0
2018-11-26 13:05:00,37.97,38.01,37.93,37.96,140974.0,34.5172,34.5536,34.4808,34.5081,140974.0
2018-11-26 13:10:00,37.95,38.02,37.95,38.0,163509.0,34.499,34.5627,34.499,34.5445,163509.0
2018-11-26 13:15:00,38.0,38.0,37.9,37.91,125306.0,34.5445,34.5445,34.4536,34.4627,125306.0
2018-11-26 13:20:00,37.91,37.92,37.84,37.88,65889.0,34.4627,34.4718,34.399,34.4354,65889.0
2018-11-26 13:25:00,37.88,37.88,37.78,37.81,134282.0,34.4354,34.4354,34.3445,34.3718,134282.0
2018-11-26 13:30:00,37.82,37.82,37.67,37.7,158497.0,34.3808,34.3808,34.2445,34.2718,158497.0
2018-11-26 13:35:00,37.7,37.7,37.62,37.64,133740.0,34.2718,34.2718,34.199,34.2172,133740.0
2018-11-26 13:40:00,37.64,37.66,37.54,37.63,212055.0,34.2172,34.2354,34.1263,34.2081,212055.0
2018-11-26 13:45:00,37.63,37.74,37.6,37.62,210248.0,34.2081,34.3081,34.1809,34.199,210248.0
2018-11-26 13:50:00,37.63,37.72,37.56,37.68,182588.0,34.2081,34.2899,34.1445,34.2536,182588.0
2018-11-26 13:55:00,37.68,37.83,37.66,37.77,157107.0,34.2536,34.3899,34.2354,34.3354,157107.0
2018-11-26 14:00:00,37.77,37.78,37.67,37.72,95766.0,34.3354,34.3445,34.2445,34.2899,95766.0
2018-11-26 14:05:00,37.71,37.93,37.69,37.89,194063.0,34.2808,34.4808,34.2627,34.4445,194063.0
2018-11-26 14:10:00,37.89,38.02,37.88,38.0,223320.0,34.4445,34.5627,34.4354,34.5445,223320.0
2018-11-26 14:15:00,38.0,38.03,37.91,38.02,329418.0,34.5445,34.5717,34.4627,34.5627,329418.0
2018-11-26 14:20:00,38.02,38.05,37.96,37.97,169822.0,34.5627,34.5899,34.5081,34.5172,169822.0
2018-11-26 14:25:00,37.98,37.99,37.95,37.97,151647.0,34.5263,34.5354,34.499,34.5172,151647.0
2018-11-26 14:30:00,37.98,38.03,37.96,38.0,145565.0,34.5263,34.5717,34.5081,34.5445,145565.0
2018-11-26 14:35:00,37.99,38.06,37.96,38.06,191664.0,34.5354,34.599,34.5081,34.599,191664.0
2018-11-26 14:40:00,38.06,38.19,38.04,38.17,247856.0,34.599,34.7172,34.5808,34.699,247856.0
2018-11-26 14:45:00,38.18,38.18,37.97,38.01,471003.0,34.7081,34.7081,34.5172,34.5536,471003.0
2018-11-26 14:50:00,38.02,38.04,37.98,38.03,144883.0,34.5627,34.5808,34.5263,34.5717,144883.0
2018-11-26 14:55:00,38.03,38.09,37.99,38.03,172968.0,34.5717,34.6263,34.5354,34.5717,172968.0
2018-11-26 15:00:00,38.03,38.04,37.87,37.89,228298.0,34.5717,34.5808,34.4263,34.4445,228298.0
2018-11-26 15:05:00,37.88,37.9,37.78,37.8,264879.0,34.4354,34.4536,34.3445,34.3627,264879.0
2018-11-26 15:10:00,37.8,37.92,37.76,37.91,245136.0,34.3627,34.4718,34.3263,34.4627,245136.0
2018-11-26 15:15:00,37.92,37.92,37.87,37.91,99853.0,34.4718,34.4718,34.4263,34.4627,99853.0
2018-11-26 15:20:00,37.91,37.94,37.75,37.76,163815.0,34.4627,34.4899,34.3172,34.3263,163815.0
2018-11-26 15:25:00,37.76,37.83,37.69,37.77,152335.0,34.3263,34.3899,34.2627,34.3354,152335.0
2018-11-26 15:30:00,37.77,37.8,37.76,37.78,142580.0,34.3354,34.3627,34.3263,34.3445,142580.0
2018-11-26 15:35:00,37.79,37.79,37.62,37.67,268523.0,34.3536,34.3536,34.199,34.2445,268523.0
2018-11-26 15:40:00,37.66,37.73,37.66,37.69,320996.0,34.2354,34.299,34.2354,34.2627,320996.0
2018-11-26 15:45:00,37.69,37.72,37.63,37.68,227669.0,34.2627,34.2899,34.2081,34.2536,227669.0
2018-11-26 15:50:00,37.69,37.78,37.67,37.77,332090.0,34.2627,34.3445,34.2445,34.3354,332090.0
2018-11-26 15:55:00,37.77,37.79,37.63,37.65,836264.0,34.3354,34.3536,34.2081,34.2263,836264.0
2018-11-27 09:30:00,37.27,37.47,37.26,37.47,529959.0,33.8809,34.0627,33.8718,34.0627,529959.0
2018-11-27 09:35:00,37.47,37.55,37.28,37.5,386262.0,34.0627,34.1354,33.8899,34.0899,386262.0
2018-11-27 09:40:00,37.51,37.55,37.06,37.33,697755.0,34.099,34.1354,33.69,33.9354,697755.0
2018-11-27 09:45:00,37.32,37.55,37.29,37.4,453696.0,33.9263,34.1354,33.899,33.999,453696.0
2018-11-27 09:50:00,37.39,37.47,37.34,37.36,208418.0,33.9899,34.0627,33.9445,33.9627,208418.0
2018-11-27 09:55:00,37.36,37.49,37.31,37.48,226683.0,33.9627,34.0809,33.9172,34.0718,226683.0
2018-11-27 10:00:00,37.48,37.49,37.26,37.35,267159.0,34.0718,34.0809,33.8718,33.9536,267159.0
2018-11-27 10:05:00,37.34,37.39,37.17,37.27,227984.0,33.9445,33.9899,33.79,33.8809,227984.0
2018-11-27 10:10:00,37.26,37.43,37.23,37.35,182388.0,33.8718,34.0263,33.8445,33.9536,182388.0
2018-11-27 10:15:00,37.35,37.36,37.24,37.34,176168.0,33.9536,33.9627,33.8536,33.9445,176168.0
2018-11-27 10:20:00,37.33,37.35,37.22,37.23,350652.0,33.9354,33.9536,33.8354,33.8445,350652.0
2018-11-27 10:25:00,37.23,37.3,37.2,37.26,191511.0,33.8445,33.9081,33.8172,33.8718,191511.0
2018-11-27 10:30:00,37.26,37.32,37.24,37.28,127723.0,33.8718,33.9263,33.8536,33.8899,127723.0
2018-11-27 10:35:00,37.27,37.3,37.04,37.09,616181.0,33.8809,33.9081,33.6718,33.7172,616181.0
2018-11-27 10:40:00,37.1,37.19,37.04,37.15,171273.0,33.7263,33.8081,33.6718,33.7718,171273.0
2018-11-27 10:45:00,37.14,37.21,37.12,37.13,214730.0,33.7627,33.8263,33.7445,33.7536,214730.0
2018-11-27 10:50:00,37.13,37.18,37.12,37.16,179779.0,33.7536,33.799,33.7445,33.7809,179779.0
2018-11-27 10:55:00,37.16,37.22,37.16,37.2,120550.0,33.7809,33.8354,33.7809,33.8172,120550.0
2018-11-27 11:00:00,37.19,37.27,37.19,37.27,185009.0,33.8081,33.8809,33.8081,33.8809,185009.0
2018-11-27 11:05:00,37.25,37.38,37.24,37.36,178845.0,33.8627,33.9809,33.8536,33.9627,178845.0
2018-11-27 11:10:00,37.35,37.49,37.32,37.46,180981.0,33.9536,34.0809,33.9263,34.0536,180981.0
2018-11-27 11:15:00,37.47,37.49,37.42,37.43,127308.0,34.0627,34.0809,34.0172,34.0263,127308.0
2018-11-27 11:20:00,37.43,37.49,37.37,37.41,131191.0,34.0263,34.0809,33.9718,34.0081,131191.0
2018-11-27 11:25:00,37.41,37.44,37.39,37.41,81929.0,34.0081,34.0354,33.9899,34.0081,81929.0
2018-11-27 11:30:00,37.41,37.44,37.36,37.43,93955.0,34.0081,34.0354,33.9627,34.0263,93955.0
2018-11-27 11:35:00,37.43,37.43,37.32,37.34,86956.0,34.0263,34.0263,33.9263,33.9445,86956.0
2018-11-27 11:40:00,37.34,37.37,37.29,37.3,122539.0,33.9445,33.9718,33.899,33.9081,122539.0
2018-11-27 11:45:00,37.3,37.37,37.29,37.31,79217.0,33.9081,33.9718,33.899,33.9172,79217.0
2018-11-27 11:50:00,37.32,37.34,37.29,37.3,104369.0,33.9263,33.9445,33.899,33.9081,104369.0
2018-11-27 11:55:00,37.3,37.37,37.3,37.31,124686.0,33.9081,33.9718,33.9081,33.9172,124686.0
2018-11-27 12:00:00,37.31,37.32,37.25,37.25,162478.0,33.9172,33.9263,33.8627,33.8627,162478.0
2018-11-27 12:05:00,37.24,37.26,37.21,37.25,144788.0,33.8536,33.8718,33.8263,33.8627,144788.0
2018-11-27 12:10:00,37.24,37.26,37.15,37.15,128809.0,33.8536,33.8718,33.7718,33.7718,128809.0
2018-11-27 12:15:00,37.15,37.16,37.09,37.09,85950.0,33.7718,33.7809,33.7172,33.7172,85950.0
2018-11-27 12:20:00,37.1,37.11,37.02,37.07,127296.0,33.7263,33.7354,33.6536,33.699,127296.0
2018-11-27 12:25:00,37.07,37.07,37.0,37.04,118499.0,33.699,33.699,33.6354,33.6718,118499.0
2018-11-27 12:30:00,37.04,37.09,37.01,37.05,151403.0,33.6718,33.7172,33.6445,33.6809,151403.0
2018-11-27 12:35:00,37.06,37.13,37.02,37.09,162554.0,33.69,33.7536,33.6536,33.7172,162554.0
2018-11-27 12:40:00,37.1,37.15,37.07,37.1,67336.0,33.7263,33.7718,33.699,33.7263,67336.0
2018-11-27 12:45:00,37.1,37.12,37.07,37.11,85193.0,33.7263,33.7445,33.699,33.7354,85193.0
2018-11-27 12:50:00,37.11,37.15,37.07,37.14,114593.0,33.7354,33.7718,33.699,33.7627,114593.0
2018-11-27 12:55:00,37.12,37.16,37.09,37.1,66130.0,33.7445,33.7809,33.7172,33.7263,66130.0
2018-11-27 13:00:00,37.11,37.15,37.09,37.1,60664.0,33.7354,33.7718,33.7172,33.7263,60664.0
2018-11-27 13:05:00,37.1,37.14,37.1,37.14,69723.0,33.7263,33.7627,33.7263,33.7627,69723.0
2018-11-27 13:10:00,37.14,37.17,37.09,37.17,95945.0,33.7627,33.79,33.7172,33.79,95945.0
2018-11-27 13:15:00,37.16,37.26,37.09,37.11,154659.0,33.7809,33.8718,33.7172,33.7354,154659.0
2018-11-27 13:20:00,37.11,37.14,37.09,37.11,48664.0,33.7354,33.7627,33.7172,33.7354,48664.0
2018-11-27 13:25:00,37.11,37.14,37.09,37.12,57032.0,33.7354,33.7627,33.7172,33.7445,57032.0
2018-11-27 13:30:00,37.12,37.16,37.09,37.1,77738.0,33.7445,33.7809,33.7172,33.7263,77738.0
2018-11-27 13:35:00,37.11,37.18,37.07,37.13,98421.0,33.7354,33.799,33.699,33.7536,98421.0
2018-11-27 13:40:00,37.13,37.18,37.1,37.1,85843.0,33.7536,33.799,33.7263,33.7263,85843.0
2018-11-27 13:45:00,37.11,37.12,37.05,37.05,127888.0,33.7354,33.7445,33.6809,33.6809,127888.0
2018-11-27 13:50:00,37.05,37.07,37.0,37.01,150659.0,33.6809,33.699,33.6354,33.6445,150659.0
2018-11-27 13:55:00,37.01,37.08,37.0,37.07,132811.0,33.6445,33.7081,33.6354,33.699,132811.0
2018-11-27 14:00:00,37.07,37.13,37.03,37.13,90123.0,33.699,33.7536,33.6627,33.7536,90123.0
2018-11-27 14:05:00,37.12,37.14,36.6,36.67,2152387.0,33.7445,33.7627,33.2718,33.3354,2152387.0
2018-11-27 14:10:00,36.68,36.83,36.57,36.76,1462397.0,33.3445,33.4809,33.2445,33.4172,1462397.0
2018-11-27 14:15:00,36.76,36.85,36.68,36.75,579528.0,33.4172,33.4991,33.3445,33.4081,579528.0
2018-11-27 14:20:00,36.75,36.76,36.55,36.63,463095.0,33.4081,33.4172,33.2263,33.2991,463095.0
2018-11-27 14:25:00,36.64,36.68,36.55,36.61,356905.0,33.3081,33.3445,33.2263,33.2809,356905.0
2018-11-27 14:30:00,36.61,36.62,36.48,36.57,303632.0,33.2809,33.29,33.1627,33.2445,303632.0
2018-11-27 14:35:00,36.58,36.66,36.45,36.49,319523.0,33.2536,33.3263,33.1354,33.1718,319523.0
2018-11-27 14:40:00,36.48,36.52,36.45,36.46,185442.0,33.1627,33.1991,33.1354,33.1445,185442.0
2018-11-27 14:45:00,36.47,36.53,36.44,36.45,202701.0,33.1536,33.2082,33.1263,33.1354,202701.0
2018-11-27 14:50:00,36.45,36.46,36.32,36.33,436120.0,33.1354,33.1445,33.0172,33.0263,436120.0
2018-11-27 14:55:00,36.32,36.35,36.21,36.29,292702.0,33.0172,33.0445,32.9173,32.99,292702.0
2018-11-27 15:00:00,36.28,36.34,36.24,36.32,351495.0,32.9809,33.0354,32.9445,33.0172,351495.0
2018-11-27 15:05:00,36.31,36.32,36.23,36.29,259557.0,33.0082,33.0172,32.9354,32.99,259557.0
2018-11-27 15:10:00,36.28,36.34,36.28,36.34,176309.0,32.9809,33.0354,32.9809,33.0354,176309.0
2018-11-27 15:15:00,36.34,36.39,36.28,36.28,321312.0,33.0354,33.0809,32.9809,32.9809,321312.0
2018-11-27 15:20:00,36.29,36.35,36.29,36.31,157902.0,32.99,33.0445,32.99,33.0082,157902.0
2018-11-27 15:25:00,36.32,36.33,36.29,36.31,159678.0,33.0172,33.0263,32.99,33.0082,159678.0
2018-11-27 15:30:00,36.31,36.38,36.24,36.31,501496.0,33.0082,33.0718,32.9445,33.0082,501496.0
2018-11-27 15:35:00,36.31,36.35,36.27,36.32,311729.0,33.0082,33.0445,32.9718,33.0172,311729.0
2018-11-27 15:40:00,36.32,36.35,36.26,36.32,377189.0,33.0172,33.0445,32.9627,33.0172,377189.0
2018-11-27 15:45:00,36.32,36.54,36.3,36.51,778541.0,33.0172,33.2172,32.9991,33.19,778541.0
2018-11-27 15:50:00,36.52,36.75,36.49,36.72,1367120.0,33.1991,33.4081,33.1718,33.3809,1367120.0
2018-11-27 15:55:00,36.71,36.74,36.65,36.69,1547688.0,33.3718,33.3991,33.3172,33.3536,1547688.0
2018-11-28 09:30:00,36.76,36.94,36.41,36.44,596480.0,33.4172,33.5809,33.0991,33.1263,596480.0
2018-11-28 09:35:00,36.47,36.6,36.3,36.44,260216.0,33.1536,33.2718,32.9991,33.1263,260216.0
2018-11-28 09:40:00,36.43,36.46,36.08,36.08,219894.0,33.1172,33.1445,32.7991,32.7991,219894.0
2018-11-28 09:45:00,36.08,36.28,36.03,36.2,226124.0,32.7991,32.9809,32.7536,32.9082,226124.0
2018-11-28 09:50:00,36.2,36.3,36.17,36.24,191751.0,32.9082,32.9991,32.8809,32.9445,191751.0
2018-11-28 09:55:00,36.24,36.45,36.24,36.43,156456.0,32.9445,33.1354,32.9445,33.1172,156456.0
2018-11-28 10:00:00,36.44,36.47,36.26,36.29,170199.0,33.1263,33.1536,32.9627,32.99,170199.0
2018-11-28 10:05:00,36.29,36.43,36.21,36.41,235913.0,32.99,33.1172,32.9173,33.0991,235913.0
2018-11-28 10:10:00,36.41,36.44,36.29,36.29,176383.0,33.0991,33.1263,32.99,32.99,176383.0
2018-11-28 10:15:00,36.29,36.32,36.24,36.24,136500.0,32.99,33.0172,32.9445,32.9445,136500.0
2018-11-28 10:20:00,36.23,36.25,36.13,36.13,87259.0,32.9354,32.9536,32.8445,32.8445,87259.0
2018-11-28 10:25:00,36.12,36.14,36.04,36.07,149685.0,32.8354,32.8536,32.7627,32.79,149685.0
2018-11-28 10:30:00,36.06,36.06,35.96,35.96,112213.0,32.7809,32.7809,32.69,32.69,112213.0
2018-11-28 10:35:00,35.96,36.1,35.94,36.04,102975.0,32.69,32.8173,32.6718,32.7627,102975.0
2018-11-28 10:40:00,36.05,36.06,35.97,35.98,92996.0,32.7718,32.7809,32.6991,32.7082,92996.0
2018-11-28 10:45:00,35.97,36.02,35.94,36.0,85269.0,32.6991,32.7445,32.6718,32.7263,85269.0
2018-11-28 10:50:00,36.0,36.1,35.95,36.08,91278.0,32.7263,32.8173,32.6809,32.7991,91278.0
2018-11-28 10:55:00,36.07,36.14,36.07,36.12,100657.0,32.79,32.8536,32.79,32.8354,100657.0
2018-11-28 11:00:00,36.11,36.18,36.08,36.15,116627.0,32.8263,32.89,32.7991,32.8627,116627.0
2018-11-28 11:05:00,36.16,36.22,36.15,36.21,67061.0,32.8718,32.9263,32.8627,32.9173,67061.0
2018-11-28 11:10:00,36.22,36.24,36.16,36.17,63777.0,32.9263,32.9445,32.8718,32.8809,63777.0
2018-11-28 11:15:00,36.17,36.21,36.13,36.2,75779.0,32.8809,32.9173,32.8445,32.9082,75779.0
2018-11-28 11:20:00,36.19,36.2,36.11,36.17,57972.0,32.8991,32.9082,32.8263,32.8809,57972.0
2018-11-28 11:25:00,36.16,36.24,36.13,36.22,72986.0,32.8718,32.9445,32.8445,32.9263,72986.0
2018-11-28 11:30:00,36.22,36.22,36.11,36.12,73310.0,32.9263,32.9263,32.8263,32.8354,73310.0
2018-11-28 11:35:00,36.11,36.11,36.05,36.07,60727.0,32.8263,32.8263,32.7718,32.79,60727.0
2018-11-28 11:40:00,36.06,36.08,36.01,36.03,113571.0,32.7809,32.7991,32.7354,32.7536,113571.0
2018-11-28 11:45:00,36.02,36.07,36.02,36.03,54599.0,32.7445,32.79,32.7445,32.7536,54599.0
2018-11-28 11:50:00,36.04,36.12,36.02,36.05,67834.0,32.7627,32.8354,32.7445,32.7718,67834.0
2018-11-28 11:55:00,36.05,36.08,36.01,36.04,90977.0,32.7718,32.7991,32.7354,32.7627,90977.0
2018-11-28 12:00:00,36.04,36.37,36.04,36.37,265360.0,32.7627,33.0627,32.7627,33.0627,265360.0
2018-11-28 12:05:00,36.36,36.56,36.36,36.55,236751.0,33.0536,33.2354,33.0536,33.2263,236751.0
2018-11-28 12:10:00,36.56,36.62,36.47,36.61,195148.0,33.2354,33.29,33.1536,33.2809,195148.0
2018-11-28 12:15:00,36.6,36.65,36.55,36.65,204787.0,33.2718,33.3172,33.2263,33.3172,204787.0
2018-11-28 12:20:00,36.65,36.68,36.6,36.62,110123.0,33.3172,33.3445,33.2718,33.29,110123.0
2018-11-28 12:25:00,36.61,36.68,36.55,36.63,193290.0,33.2809,33.3445,33.2263,33.2991,193290.0
2018-11-28 12:30:00,36.64,36.68,36.58,36.6,108546.0,33.3081,33.3445,33.2536,33.2718,108546.0
2018-11-28 12:35:00,36.6,36.63,36.54,36.59,85522.0,33.2718,33.2991,33.2172,33.2627,85522.0
2018-11-28 12:40:00,36.59,36.6,36.53,36.57,50058.0,33.2627,33.2718,33.2082,33.2445,50058.0
2018-11-28 12:45:00,36.58,36.63,36.55,36.59,148550.0,33.2536,33.2991,33.2263,33.2627,148550.0
2018-11-28 12:50:00,36.59,36.69,36.58,36.66,146507.0,33.2627,33.3536,33.2536,33.3263,146507.0
2018-11-28 12:55:00,36.66,36.68,36.6,36.61,132308.0,33.3263,33.3445,33.2718,33.2809,132308.0
2018-11-28 13:00:00,36.61,36.63,36.49,36.5,79467.0,33.2809,33.2991,33.1718,33.1809,79467.0
2018-11-28 13:05:00,36.5,36.55,36.48,36.51,84263.0,33.1809,33.2263,33.1627,33.19,84263.0
2018-11-28 13:10:00,36.5,36.57,36.5,36.55,59080.0,33.1809,33.2445,33.1809,33.2263,59080.0
2018-11-28 13:15:00,36.55,36.57,36.53,36.53,48079.0,33.2263,33.2445,33.2082,33.2082,48079.0
2018-11-28 13:20:00,36.54,36.58,36.53,36.57,65813.0,33.2172,33.2536,33.2082,33.2445,65813.0
2018-11-28 13:25:00,36.57,36.64,36.56,36.61,123999.0,33.2445,33.3081,33.2354,33.2809,123999.0
2018-11-28 13:30:00,36.62,36.65,36.6,36.62,93552.0,33.29,33.3172,33.2718,33.29,93552.0
2018-11-28 13:35:00,36.62,36.76,36.62,36.75,138011.0,33.29,33.4172,33.29,33.4081,138011.0
2018-11-28 13:40:00,36.75,36.76,36.7,36.72,72185.0,33.4081,33.4172,33.3627,33.3809,72185.0
2018-11-28 13:45:00,36.72,36.73,36.7,36.72,50037.0,33.3809,33.39,33.3627,33.3809,50037.0
2018-11-28 13:50:00,36.72,36.73,36.66,36.7,61351.0,33.3809,33.39,33.3263,33.3627,61351.0
2018-11-28 13:55:00,36.71,36.76,36.71,36.72,77240.0,33.3718,33.4172,33.3718,33.3809,77240.0
2018-11-28 14:00:00,36.72,36.76,36.69,36.76,82366.0,33.3809,33.4172,33.3536,33.4172,82366.0
2018-11-28 14:05:00,36.76,36.8,36.73,36.77,140982.0,33.4172,33.4536,33.39,33.4263,140982.0
2018-11-28 14:10:00,36.77,36.82,36.76,36.82,114907.0,33.4263,33.4718,33.4172,33.4718,114907.0
2018-11-28 14:15:00,36.81,36.81,36.74,36.77,179850.0,33.4627,33.4627,33.3991,33.4263,179850.0
2018-11-28 14:20:00,36.76,36.77,36.69,36.73,70659.0,33.4172,33.4263,33.3536,33.39,70659.0
2018-11-28 14:25:00,36.73,36.75,36.71,36.74,42818.0,33.39,33.4081,33.3718,33.3991,42818.0
2018-11-28 14:30:00,36.74,36.75,36.68,36.71,77323.0,33.3991,33.4081,33.3445,33.3718,77323.0
2018-11-28 14:35:00,36.7,36.73,36.68,36.69,48993.0,33.3627,33.39,33.3445,33.3536,48993.0
2018-11-28 14:40:00,36.69,36.74,36.68,36.72,89109.0,33.3536,33.3991,33.3445,33.3809,89109.0
2018-11-28 14:45:00,36.72,36.74,36.71,36.72,73488.0,33.3809,33.3991,33.3718,33.3809,73488.0
2018-11-28 14:50:00,36.72,36.75,36.69,36.7,62336.0,33.3809,33.4081,33.3536,33.3627,62336.0
2018-11-28 14:55:00,36.69,36.71,36.65,36.66,68160.0,33.3536,33.3718,33.3172,33.3263,68160.0
2018-11-28 15:00:00,36.66,36.67,36.61,36.66,88552.0,33.3263,33.3354,33.2809,33.3263,88552.0
2018-11-28 15:05:00,36.66,36.68,36.63,36.64,52464.0,33.3263,33.3445,33.2991,33.3081,52464.0
2018-11-28 15:10:00,36.64,36.68,36.63,36.66,110463.0,33.3081,33.3445,33.2991,33.3263,110463.0
2018-11-28 15:15:00,36.66,36.67,36.64,36.66,45997.0,33.3263,33.3354,33.3081,33.3263,45997.0
2018-11-28 15:20:00,36.67,36.78,36.66,36.77,141129.0,33.3354,33.4354,33.3263,33.4263,141129.0
2018-11-28 15:25:00,36.78,36.88,36.77,36.88,147713.0,33.4354,33.5263,33.4263,33.5263,147713.0
2018-11-28 15:30:00,36.88,36.97,36.85,36.97,198038.0,33.5263,33.6081,33.4991,33.6081,198038.0
2018-11-28 15:35:00,36.97,36.99,36.95,36.98,195310.0,33.6081,33.6263,33.59,33.6172,195310.0
2018-11-28 15:40:00,36.98,36.99,36.93,36.95,123802.0,33.6172,33.6263,33.5718,33.59,123802.0
2018-11-28 15:45:00,36.94,37.0,36.94,36.99,252139.0,33.5809,33.6354,33.5809,33.6263,252139.0
2018-11-28 15:50:00,36.99,37.0,36.96,36.98,321573.0,33.6263,33.6354,33.599,33.6172,321573.0
2018-11-28 15:55:00,36.98,37.0,36.94,36.95,653279.0,33.6172,33.6354,33.5809,33.59,653279.0
2018-11-29 09:30:00,36.79,36.79,36.57,36.65,233307.0,33.4445,33.4445,33.2445,33.3172,233307.0
2018-11-29 09:35:00,36.64,36.64,36.45,36.55,153477.0,33.3081,33.3081,33.1354,33.2263,153477.0
2018-11-29 09:40:00,36.55,36.66,36.49,36.62,88042.0,33.2263,33.3263,33.1718,33.29,88042.0
2018-11-29 09:45:00,36.61,36.64,36.53,36.55,58134.0,33.2809,33.3081,33.2082,33.2263,58134.0
2018-11-29 09:50:00,36.55,36.61,36.52,36.57,60351.0,33.2263,33.2809,33.1991,33.2445,60351.0
2018-11-29 09:55:00,36.57,36.61,36.54,36.57,53805.0,33.2445,33.2809,33.2172,33.2445,53805.0
2018-11-29 10:00:00,36.56,36.57,36.45,36.46,62827.0,33.2354,33.2445,33.1354,33.1445,62827.0
2018-11-29 10:05:00,36.47,36.49,36.32,36.32,86413.0,33.1536,33.1718,33.0172,33.0172,86413.0
2018-11-29 10:10:00,36.33,36.42,36.3,36.41,100907.0,33.0263,33.1082,32.9991,33.0991,100907.0
2018-11-29 10:15:00,36.4,36.43,36.34,36.39,213210.0,33.09,33.1172,33.0354,33.0809,213210.0
2018-11-29 10:20:00,36.38,36.42,36.34,36.39,93599.0,33.0718,33.1082,33.0354,33.0809,93599.0
2018-11-29 10:25:00,36.39,36.46,36.38,36.41,149997.0,33.0809,33.1445,33.0718,33.0991,149997.0
2018-11-29 10:30:00,36.41,36.56,36.4,36.55,185134.0,33.0991,33.2354,33.09,33.2263,185134.0
2018-11-29 10:35:00,36.55,36.57,36.5,36.5,105191.0,33.2263,33.2445,33.1809,33.1809,105191.0
2018-11-29 10:40:00,36.51,36.51,36.41,36.47,88347.0,33.19,33.19,33.0991,33.1536,88347.0
2018-11-29 10:45:00,36.48,36.48,36.36,36.37,100420.0,33.1627,33.1627,33.0536,33.0627,100420.0
2018-11-29 10:50:00,36.37,36.43,36.34,36.43,124645.0,33.0627,33.1172,33.0354,33.1172,124645.0
2018-11-29 10:55:00,36.43,36.52,36.42,36.51,93471.0,33.1172,33.1991,33.1082,33.19,93471.0
2018-11-29 11:00:00,36.51,36.53,36.45,36.52,72615.0,33.19,33.2082,33.1354,33.1991,72615.0
2018-11-29 11:05:00,36.52,36.56,36.48,36.53,67235.0,33.1991,33.2354,33.1627,33.2082,67235.0
2018-11-29 11:10:00,36.53,36.55,36.49,36.53,67798.0,33.2082,33.2263,33.1718,33.2082,67798.0
2018-11-29 11:15:00,36.53,36.56,36.48,36.53,71223.0,33.2082,33.2354,33.1627,33.2082,71223.0
2018-11-29 11:20:00,36.53,36.65,36.51,36.6,109043.0,33.2082,33.3172,33.19,33.2718,109043.0
2018-11-29 11:25:00,36.59,36.67,36.56,36.66,65741.0,33.2627,33.3354,33.2354,33.3263,65741.0
2018-11-29 11:30:00,36.66,36.73,36.65,36.71,179566.0,33.3263,33.39,33.3172,33.3718,179566.0
2018-11-29 11:35:00,36.7,36.71,36.65,36.66,48261.0,33.3627,33.3718,33.3172,33.3263,48261.0
2018-11-29 11:40:00,36.66,36.75,36.66,36.7,72011.0,33.3263,33.4081,33.3263,33.3627,72011.0
2018-11-29 11:45:00,36.7,36.71,36.64,36.66,57303.0,33.3627,33.3718,33.3081,33.3263,57303.0
2018-11-29 11:50:00,36.65,36.69,36.58,36.68,99805.0,33.3172,33.3536,33.2536,33.3445,99805.0
2018-11-29 11:55:00,36.68,36.69,36.6,36.66,90841.0,33.3445,33.3536,33.2718,33.3263,90841.0
2018-11-29 12:00:00,36.66,36.71,36.62,36.7,96707.0,33.3263,33.3718,33.29,33.3627,96707.0
2018-11-29 12:05:00,36.69,36.73,36.68,36.73,70590.0,33.3536,33.39,33.3445,33.39,70590.0
2018-11-29 12:10:00,36.73,36.74,36.67,36.68,49560.0,33.39,33.3991,33.3354,33.3445,49560.0
2018-11-29 12:15:00,36.68,36.7,36.65,36.66,49263.0,33.3445,33.3627,33.3172,33.3263,49263.0
2018-11-29 12:20:00,36.66,36.68,36.62,36.66,96169.0,33.3263,33.3445,33.29,33.3263,96169.0
2018-11-29 12:25:00,36.66,36.75,36.66,36.75,94047.0,33.3263,33.4081,33.3263,33.4081,94047.0
2018-11-29 12:30:00,36.75,36.77,36.72,36.76,57121.0,33.4081,33.4263,33.3809,33.4172,57121.0
2018-11-29 12:35:00,36.77,36.77,36.73,36.77,48747.0,33.4263,33.4263,33.39,33.4263,48747.0
2018-11-29 12:40:00,36.77,36.82,36.76,36.79,58974.0,33.4263,33.4718,33.4172,33.4445,58974.0
2018-11-29 12:45:00,36.79,36.82,36.78,36.82,63936.0,33.4445,33.4718,33.4354,33.4718,63936.0
2018-11-29 12:50:00,36.82,36.84,36.78,36.79,31260.0,33.4718,33.49,33.4354,33.4445,31260.0
2018-11-29 12:55:00,36.78,36.81,36.78,36.8,65553.0,33.4354,33.4627,33.4354,33.4536,65553.0
2018-11-29 13:00:00,36.79,36.83,36.78,36.82,89145.0,33.4445,33.4809,33.4354,33.4718,89145.0
2018-11-29 13:05:00,36.82,36.82,36.77,36.8,49656.0,33.4718,33.4718,33.4263,33.4536,49656.0
2018-11-29 13:10:00,36.79,36.81,36.77,36.8,71242.0,33.4445,33.4627,33.4263,33.4536,71242.0
2018-11-29 13:15:00,36.8,36.86,36.8,36.86,65700.0,33.4536,33.5081,33.4536,33.5081,65700.0
2018-11-29 13:20:00,36.86,36.87,36.82,36.84,39321.0,33.5081,33.5172,33.4718,33.49,39321.0
2018-11-29 13:25:00,36.84,36.84,36.79,36.79,32868.0,33.49,33.49,33.4445,33.4445,32868.0
2018-11-29 13:30:00,36.8,36.8,36.77,36.8,39012.0,33.4536,33.4536,33.4263,33.4536,39012.0
2018-11-29 13:35:00,36.79,36.79,36.74,36.77,55698.0,33.4445,33.4445,33.3991,33.4263,55698.0
2018-11-29 13:40:00,36.76,36.78,36.75,36.76,40858.0,33.4172,33.4354,33.4081,33.4172,40858.0
2018-11-29 13:45:00,36.76,36.82,36.74,36.8,50778.0,33.4172,33.4718,33.3991,33.4536,50778.0
2018-11-29 13:50:00,36.8,36.8,36.75,36.77,42021.0,33.4536,33.4536,33.4081,33.4263,42021.0
2018-11-29 13:55:00,36.76,36.79,36.75,36.79,33219.0,33.4172,33.4445,33.4081,33.4445,33219.0
2018-11-29 14:00:00,36.79,36.82,36.73,36.74,42983.0,33.4445,33.4718,33.39,33.3991,42983.0
2018-11-29 14:05:00,36.74,36.74,36.7,36.72,33508.0,33.3991,33.3991,33.3627,33.3809,33508.0
2018-11-29 14:10:00,36.72,36.8,36.71,36.79,61027.0,33.3809,33.4536,33.3718,33.4445,61027.0
2018-11-29 14:15:00,36.79,36.83,36.75,36.83,52889.0,33.4445,33.4809,33.4081,33.4809,52889.0
2018-11-29 14:20:00,36.83,36.86,36.81,36.84,40623.0,33.4809,33.5081,33.4627,33.49,40623.0
2018-11-29 14:25:00,36.83,36.84,36.82,36.83,32132.0,33.4809,33.49,33.4718,33.4809,32132.0
2018-11-29 14:30:00,36.82,36.93,36.82,36.91,87807.0,33.4718,33.5718,33.4718,33.5536,87807.0
2018-11-29 14:35:00,36.91,36.93,36.9,36.91,61757.0,33.5536,33.5718,33.5445,33.5536,61757.0
2018-11-29 14:40:00,36.91,36.95,36.9,36.95,51198.0,33.5536,33.59,33.5445,33.59,51198.0
2018-11-29 14:45:00,36.94,36.95,36.85,36.87,81470.0,33.5809,33.59,33.4991,33.5172,81470.0
2018-11-29 14:50:00,36.88,36.94,36.86,36.92,67812.0,33.5263,33.5809,33.5081,33.5627,67812.0
2018-11-29 14:55:00,36.92,36.94,36.9,36.94,45836.0,33.5627,33.5809,33.5445,33.5809,45836.0
2018-11-29 15:00:00,36.94,36.95,36.91,36.94,57732.0,33.5809,33.59,33.5536,33.5809,57732.0
2018-11-29 15:05:00,36.94,36.95,36.92,36.94,61956.0,33.5809,33.59,33.5627,33.5809,61956.0
2018-11-29 15:10:00,36.94,36.96,36.88,36.91,109782.0,33.5809,33.599,33.5263,33.5536,109782.0
2018-11-29 15:15:00,36.91,36.93,36.87,36.91,85597.0,33.5536,33.5718,33.5172,33.5536,85597.0
2018-11-29 15:20:00,36.91,36.95,36.9,36.91,68093.0,33.5536,33.59,33.5445,33.5536,68093.0
2018-11-29 15:25:00,36.91,36.94,36.89,36.92,72192.0,33.5536,33.5809,33.5354,33.5627,72192.0
2018-11-29 15:30:00,36.93,36.93,36.87,36.9,118802.0,33.5718,33.5718,33.5172,33.5445,118802.0
2018-11-29 15:35:00,36.9,36.94,36.88,36.88,167023.0,33.5445,33.5809,33.5263,33.5263,167023.0
2018-11-29 15:40:00,36.88,36.89,36.85,36.87,89428.0,33.5263,33.5354,33.4991,33.5172,89428.0
2018-11-29 15:45:00,36.88,36.89,36.79,36.79,170589.0,33.5263,33.5354,33.4445,33.4445,170589.0
2018-11-29 15:50:00,36.79,36.81,36.77,36.8,143028.0,33.4445,33.4627,33.4263,33.4536,143028.0
2018-11-29 15:55:00,36.79,36.8,36.74,36.77,410485.0,33.4445,33.4536,33.3991,33.4263,410485.0
2018-11-30 09:30:00,36.74,36.95,36.66,36.91,314694.0,33.3991,33.59,33.3263,33.5536,314694.0
2018-11-30 09:35:00,36.92,37.0,36.84,37.0,346197.0,33.5627,33.6354,33.49,33.6354,346197.0
2018-11-30 09:40:00,36.99,37.09,36.94,37.04,277944.0,33.6263,33.7172,33.5809,33.6718,277944.0
2018-11-30 09:45:00,37.04,37.19,37.03,37.12,101580.0,33.6718,33.8081,33.6627,33.7445,101580.0
2018-11-30 09:50:00,37.11,37.19,37.08,37.19,155474.0,33.7354,33.8081,33.7081,33.8081,155474.0
2018-11-30 09:55:00,37.19,37.25,37.13,37.24,206542.0,33.8081,33.8627,33.7536,33.8536,206542.0
2018-11-30 10:00:00,37.23,37.25,37.16,37.2,92578.0,33.8445,33.8627,33.7809,33.8172,92578.0
2018-11-30 10:05:00,37.2,37.25,37.17,37.23,79558.0,33.8172,33.8627,33.79,33.8445,79558.0
2018-11-30 10:10:00,37.22,37.28,37.17,37.25,85904.0,33.8354,33.8899,33.79,33.8627,85904.0
2018-11-30 10:15:00,37.25,37.28,37.19,37.26,81628.0,33.8627,33.8899,33.8081,33.8718,81628.0
2018-11-30 10:20:00,37.25,37.34,37.25,37.32,236339.0,33.8627,33.9445,33.8627,33.9263,236339.0
2018-11-30 10:25:00,37.32,37.33,37.18,37.21,75557.0,33.9263,33.9354,33.799,33.8263,75557.0
2018-11-30 10:30:00,37.22,37.38,37.21,37.37,185313.0,33.8354,33.9809,33.8263,33.9718,185313.0
2018-11-30 10:35:00,37.38,37.38,37.26,37.28,53437.0,33.9809,33.9809,33.8718,33.8899,53437.0
2018-11-30 10:40:00,37.29,37.34,37.23,37.24,68228.0,33.899,33.9445,33.8445,33.8536,68228.0
2018-11-30 10:45:00,37.25,37.25,37.14,37.21,93518.0,33.8627,33.8627,33.7627,33.8263,93518.0
2018-11-30 10:50:00,37.21,37.27,37.15,37.17,110943.0,33.8263,33.8809,33.7718,33.79,110943.0
2018-11-30 10:55:00,37.18,37.18,37.08,37.09,117373.0,33.799,33.799,33.7081,33.7172,117373.0
2018-11-30 11:00:00,37.09,37.11,37.01,37.07,88869.0,33.7172,33.7354,33.6445,33.699,88869.0
2018-11-30 11:05:00,37.08,37.15,37.07,37.14,136060.0,33.7081,33.7718,33.699,33.7627,136060.0
2018-11-30 11:10:00,37.14,37.18,37.11,37.15,119536.0,33.7627,33.799,33.7354,33.7718,119536.0
2018-11-30 11:15:00,37.15,37.17,37.12,37.13,71720.0,33.7718,33.79,33.7445,33.7536,71720.0
2018-11-30 11:20:00,37.13,37.15,37.08,37.13,78867.0,33.7536,33.7718,33.7081,33.7536,78867.0
2018-11-30 11:25:00,37.13,37.15,37.06,37.11,162562.0,33.7536,33.7718,33.69,33.7354,162562.0
2018-11-30 11:30:00,37.1,37.2,37.08,37.18,151483.0,33.7263,33.8172,33.7081,33.799,151483.0
2018-11-30 11:35:00,37.18,37.25,37.17,37.23,74787.0,33.799,33.8627,33.79,33.8445,74787.0
2018-11-30 11:40:00,37.23,37.24,37.17,37.17,57702.0,33.8445,33.8536,33.79,33.79,57702.0
2018-11-30 11:45:00,37.17,37.23,37.15,37.23,151257.0,33.79,33.8445,33.7718,33.8445,151257.0
2018-11-30 11:50:00,37.23,37.25,37.22,37.24,39776.0,33.8445,33.8627,33.8354,33.8536,39776.0
2018-11-30 11:55:00,37.24,37.32,37.24,37.29,55634.0,33.8536,33.9263,33.8536,33.899,55634.0
2018-11-30 12:00:00,37.29,37.3,37.26,37.27,50202.0,33.899,33.9081,33.8718,33.8809,50202.0
2018-11-30 12:05:00,37.27,37.35,37.27,37.34,75975.0,33.8809,33.9536,33.8809,33.9445,75975.0
2018-11-30 12:10:00,37.33,37.36,37.28,37.36,181312.0,33.9354,33.9627,33.8899,33.9627,181312.0
2018-11-30 12:15:00,37.35,37.37,37.31,37.34,82774.0,33.9536,33.9718,33.9172,33.9445,82774.0
2018-11-30 12:20:00,37.33,37.35,37.32,37.33,140230.0,33.9354,33.9536,33.9263,33.9354,140230.0
2018-11-30 12:25:00,37.33,37.35,37.3,37.33,155536.0,33.9354,33.9536,33.9081,33.9354,155536.0
2018-11-30 12:30:00,37.32,37.39,37.32,37.37,54385.0,33.9263,33.9899,33.9263,33.9718,54385.0
2018-11-30 12:35:00,37.37,37.4,37.36,37.39,49299.0,33.9718,33.999,33.9627,33.9899,49299.0
2018-11-30 12:40:00,37.4,37.42,37.35,37.36,49806.0,33.999,34.0172,33.9536,33.9627,49806.0
2018-11-30 12:45:00,37.35,37.38,37.33,37.37,93747.0,33.9536,33.9809,33.9354,33.9718,93747.0
2018-11-30 12:50:00,37.37,37.38,37.32,37.33,26985.0,33.9718,33.9809,33.9263,33.9354,26985.0
2018-11-30 12:55:00,37.33,37.37,37.31,37.35,53128.0,33.9354,33.9718,33.9172,33.9536,53128.0
2018-11-30 13:00:00,37.34,37.35,37.3,37.33,59449.0,33.9445,33.9536,33.9081,33.9354,59449.0
2018-11-30 13:05:00,37.33,37.33,37.26,37.26,171111.0,33.9354,33.9354,33.8718,33.8718,171111.0
2018-11-30 13:10:00,37.25,37.26,37.2,37.23,38294.0,33.8627,33.8718,33.8172,33.8445,38294.0
2018-11-30 13:15:00,37.23,37.27,37.22,37.27,35927.0,33.8445,33.8809,33.8354,33.8809,35927.0
2018-11-30 13:20:00,37.26,37.29,37.25,37.27,32296.0,33.8718,33.899,33.8627,33.8809,32296.0
2018-11-30 13:25:00,37.28,37.29,37.25,37.27,44345.0,33.8899,33.899,33.8627,33.8809,44345.0
2018-11-30 13:30:00,37.26,37.39,37.26,37.38,113885.0,33.8718,33.9899,33.8718,33.9809,113885.0
2018-11-30 13:35:00,37.39,37.48,37.38,37.48,42195.0,33.9899,34.0718,33.9809,34.0718,42195.0
2018-11-30 13:40:00,37.48,37.48,37.46,37.48,46036.0,34.0718,34.0718,34.0536,34.0718,46036.0
2018-11-30 13:45:00,37.48,37.5,37.47,37.48,85678.0,34.0718,34.0899,34.0627,34.0718,85678.0
2018-11-30 13:50:00,37.48,37.58,37.48,37.55,218481.0,34.0718,34.1627,34.0718,34.1354,218481.0
2018-11-30 13:55:00,37.56,37.56,37.5,37.52,53950.0,34.1445,34.1445,34.0899,34.1081,53950.0
2018-11-30 14:00:00,37.52,37.55,37.48,37.5,86451.0,34.1081,34.1354,34.0718,34.0899,86451.0
2018-11-30 14:05:00,37.5,37.58,37.49,37.55,74437.0,34.0899,34.1627,34.0809,34.1354,74437.0
2018-11-30 14:10:00,37.55,37.59,37.54,37.59,71558.0,34.1354,34.1718,34.1263,34.1718,71558.0
2018-11-30 14:15:00,37.58,37.76,37.56,37.67,389991.0,34.1627,34.3263,34.1445,34.2445,389991.0
2018-11-30 14:20:00,37.67,37.72,37.63,37.66,120692.0,34.2445,34.2899,34.2081,34.2354,120692.0
2018-11-30 14:25:00,37.66,37.68,37.63,37.66,107295.0,34.2354,34.2536,34.2081,34.2354,107295.0
2018-11-30 14:30:00,37.67,37.67,37.64,37.66,87116.0,34.2445,34.2445,34.2172,34.2354,87116.0
2018-11-30 14:35:00,37.66,37.71,37.65,37.71,54019.0,34.2354,34.2808,34.2263,34.2808,54019.0
2018-11-30 14:40:00,37.71,37.77,37.7,37.76,105297.0,34.2808,34.3354,34.2718,34.3263,105297.0
2018-11-30 14:45:00,37.75,37.77,37.74,37.77,129470.0,34.3172,34.3354,34.3081,34.3354,129470.0
2018-11-30 14:50:00,37.77,37.79,37.76,37.79,116772.0,34.3354,34.3536,34.3263,34.3536,116772.0
2018-11-30 14:55:00,37.79,37.8,37.77,37.79,149424.0,34.3536,34.3627,34.3354,34.3536,149424.0
2018-11-30 15:00:00,37.79,37.8,37.75,37.77,197247.0,34.3536,34.3627,34.3172,34.3354,197247.0
2018-11-30 15:05:00,37.77,37.79,37.74,37.78,129568.0,34.3354,34.3536,34.3081,34.3445,129568.0
2018-11-30 15:10:00,37.77,37.79,37.76,37.78,214858.0,34.3354,34.3536,34.3263,34.3445,214858.0
2018-11-30 15:15:00,37.79,37.82,37.78,37.8,199762.0,34.3536,34.3808,34.3445,34.3627,199762.0
2018-11-30 15:20:00,37.81,37.84,37.8,37.84,304952.0,34.3718,34.399,34.3627,34.399,304952.0
2018-11-30 15:25:00,37.84,37.88,37.82,37.86,239073.0,34.399,34.4354,34.3808,34.4172,239073.0
2018-11-30 15:30:00,37.86,37.87,37.81,37.84,238976.0,34.4172,34.4263,34.3718,34.399,238976.0
2018-11-30 15:35:00,37.84,37.85,37.8,37.82,232595.0,34.399,34.4081,34.3627,34.3808,232595.0
2018-11-30 15:40:00,37.82,37.88,37.81,37.88,298237.0,34.3808,34.4354,34.3718,34.4354,298237.0
2018-11-30 15:45:00,37.88,37.93,37.87,37.89,585367.0,34.4354,34.4808,34.4263,34.4445,585367.0
2018-11-30 15:50:00,37.88,37.97,37.81,37.97,644240.0,34.4354,34.5172,34.3718,34.5172,644240.0
2018-11-30 15:55:00,37.96,38.0,37.91,37.93,1316525.0,34.5081,34.5445,34.4627,34.4808,1316525.0
2018-12-03 09:30:00,39.0,39.61,38.99,39.5,1164632.0,35.4535,36.0081,35.4445,35.9081,1164632.0
2018-12-03 09:35:00,39.51,39.54,39.09,39.18,445809.0,35.9172,35.9444,35.5354,35.6172,445809.0
2018-12-03 09:40:00,39.19,39.3,38.95,39.02,489541.0,35.6263,35.7263,35.4081,35.4717,489541.0
2018-12-03 09:45:00,39.02,39.07,38.8,38.81,295534.0,35.4717,35.5172,35.2717,35.2808,295534.0
2018-12-03 09:50:00,38.81,38.86,38.68,38.8,302175.0,35.2808,35.3263,35.1626,35.2717,302175.0
2018-12-03 09:55:00,38.8,38.98,38.74,38.74,158438.0,35.2717,35.4354,35.2172,35.2172,158438.0
2018-12-03 10:00:00,38.78,38.9,38.75,38.77,153586.0,35.2535,35.3626,35.2263,35.2445,153586.0
2018-12-03 10:05:00,38.77,38.92,38.76,38.88,184218.0,35.2445,35.3808,35.2354,35.3445,184218.0
2018-12-03 10:10:00,38.88,38.89,38.55,38.58,199008.0,35.3445,35.3535,35.0445,35.0717,199008.0
2018-12-03 10:15:00,38.57,38.97,38.46,38.68,798702.0,35.0626,35.4263,34.9626,35.1626,798702.0
2018-12-03 10:20:00,38.69,38.88,38.67,38.84,228169.0,35.1717,35.3445,35.1536,35.3081,228169.0
2018-12-03 10:25:00,38.84,38.92,38.83,38.89,177910.0,35.3081,35.3808,35.299,35.3535,177910.0
2018-12-03 10:30:00,38.89,38.96,38.79,38.87,151977.0,35.3535,35.4172,35.2626,35.3354,151977.0
2018-12-03 10:35:00,38.86,38.87,38.74,38.75,102512.0,35.3263,35.3354,35.2172,35.2263,102512.0
2018-12-03 10:40:00,38.74,38.75,38.61,38.66,138233.0,35.2172,35.2263,35.099,35.1445,138233.0
2018-12-03 10:45:00,38.66,38.68,38.56,38.6,111288.0,35.1445,35.1626,35.0536,35.0899,111288.0
2018-12-03 10:50:00,38.6,38.67,38.57,38.61,161660.0,35.0899,35.1536,35.0626,35.099,161660.0
2018-12-03 10:55:00,38.61,38.65,38.56,38.63,197855.0,35.099,35.1354,35.0536,35.1172,197855.0
2018-12-03 11:00:00,38.63,38.68,38.56,38.65,147286.0,35.1172,35.1626,35.0536,35.1354,147286.0
2018-12-03 11:05:00,38.64,38.75,38.59,38.75,151180.0,35.1263,35.2263,35.0808,35.2263,151180.0
2018-12-03 11:10:00,38.75,38.75,38.65,38.66,176510.0,35.2263,35.2263,35.1354,35.1445,176510.0
2018-12-03 11:15:00,38.66,38.77,38.66,38.73,128297.0,35.1445,35.2445,35.1445,35.2081,128297.0
2018-12-03 11:20:00,38.73,38.82,38.7,38.75,90891.0,35.2081,35.2899,35.1808,35.2263,90891.0
2018-12-03 11:25:00,38.76,38.79,38.68,38.72,105802.0,35.2354,35.2626,35.1626,35.199,105802.0
2018-12-03 11:30:00,38.72,38.73,38.61,38.61,224446.0,35.199,35.2081,35.099,35.099,224446.0
2018-12-03 11:35:00,38.61,38.61,38.47,38.56,218838.0,35.099,35.099,34.9717,35.0536,218838.0
2018-12-03 11:40:00,38.57,38.57,38.37,38.44,129615.0,35.0626,35.0626,34.8808,34.9445,129615.0
2018-12-03 11:45:00,38.45,38.45,38.37,38.43,122507.0,34.9536,34.9536,34.8808,34.9354,122507.0
2018-12-03 11:50:00,38.44,38.45,38.39,38.41,246120.0,34.9445,34.9536,34.899,34.9172,246120.0
2018-12-03 11:55:00,38.41,38.47,38.37,38.42,163165.0,34.9172,34.9717,34.8808,34.9263,163165.0
2018-12-03 12:00:00,38.43,38.48,38.42,38.45,98360.0,34.9354,34.9808,34.9263,34.9536,98360.0
2018-12-03 12:05:00,38.46,38.6,38.45,38.57,108392.0,34.9626,35.0899,34.9536,35.0626,108392.0
2018-12-03 12:10:00,38.57,38.58,38.47,38.48,208206.0,35.0626,35.0717,34.9717,34.9808,208206.0
2018-12-03 12:15:00,38.49,38.6,38.48,38.57,86416.0,34.9899,35.0899,34.9808,35.0626,86416.0
2018-12-03 12:20:00,38.57,38.65,38.55,38.65,70504.0,35.0626,35.1354,35.0445,35.1354,70504.0
2018-12-03 12:25:00,38.65,38.67,38.59,38.6,98723.0,35.1354,35.1536,35.0808,35.0899,98723.0
2018-12-03 12:30:00,38.61,38.7,38.59,38.7,55248.0,35.099,35.1808,35.0808,35.1808,55248.0
2018-12-03 12:35:00,38.69,38.71,38.64,38.64,158600.0,35.1717,35.1899,35.1263,35.1263,158600.0
2018-12-03 12:40:00,38.65,38.66,38.62,38.64,115325.0,35.1354,35.1445,35.1081,35.1263,115325.0
2018-12-03 12:45:00,38.65,38.65,38.6,38.64,47764.0,35.1354,35.1354,35.0899,35.1263,47764.0
2018-12-03 12:50:00,38.64,38.68,38.62,38.64,67670.0,35.1263,35.1626,35.1081,35.1263,67670.0
2018-12-03 12:55:00,38.64,38.68,38.64,38.68,55314.0,35.1263,35.1626,35.1263,35.1626,55314.0
2018-12-03 13:00:00,38.69,38.72,38.65,38.71,73689.0,35.1717,35.199,35.1354,35.1899,73689.0
2018-12-03 13:05:00,38.71,38.72,38.68,38.69,112775.0,35.1899,35.199,35.1626,35.1717,112775.0
2018-12-03 13:10:00,38.69,38.74,38.67,38.68,169087.0,35.1717,35.2172,35.1536,35.1626,169087.0
2018-12-03 13:15:00,38.68,38.69,38.65,38.69,51275.0,35.1626,35.1717,35.1354,35.1717,51275.0
2018-12-03 13:20:00,38.69,38.75,38.69,38.75,160696.0,35.1717,35.2263,35.1717,35.2263,160696.0
2018-12-03 13:25:00,38.74,38.75,38.68,38.7,69221.0,35.2172,35.2263,35.1626,35.1808,69221.0
2018-12-03 13:30:00,38.69,38.7,38.62,38.63,66863.0,35.1717,35.1808,35.1081,35.1172,66863.0
2018-12-03 13:35:00,38.63,38.67,38.59,38.65,71756.0,35.1172,35.1536,35.0808,35.1354,71756.0
2018-12-03 13:40:00,38.65,38.71,38.64,38.71,32170.0,35.1354,35.1899,35.1263,35.1899,32170.0
2018-12-03 13:45:00,38.71,38.83,38.63,38.65,316837.0,35.1899,35.299,35.1172,35.1354,316837.0
2018-12-03 13:50:00,38.65,38.68,38.63,38.66,66096.0,35.1354,35.1626,35.1172,35.1445,66096.0
2018-12-03 13:55:00,38.66,38.68,38.61,38.63,55176.0,35.1445,35.1626,35.099,35.1172,55176.0
2018-12-03 14:00:00,38.63,38.66,38.57,38.61,62531.0,35.1172,35.1445,35.0626,35.099,62531.0
2018-12-03 14:05:00,38.61,38.62,38.51,38.55,68115.0,35.099,35.1081,35.0081,35.0445,68115.0
2018-12-03 14:10:00,38.55,38.59,38.53,38.55,63804.0,35.0445,35.0808,35.0263,35.0445,63804.0
2018-12-03 14:15:00,38.55,38.68,38.53,38.67,86180.0,35.0445,35.1626,35.0263,35.1536,86180.0
2018-12-03 14:20:00,38.68,38.72,38.67,38.7,63382.0,35.1626,35.199,35.1536,35.1808,63382.0
2018-12-03 14:25:00,38.7,38.74,38.69,38.72,87586.0,35.1808,35.2172,35.1717,35.199,87586.0
2018-12-03 14:30:00,38.72,38.75,38.7,38.72,51976.0,35.199,35.2263,35.1808,35.199,51976.0
2018-12-03 14:35:00,38.72,38.74,38.69,38.71,59190.0,35.199,35.2172,35.1717,35.1899,59190.0
2018-12-03 14:40:00,38.71,38.72,38.66,38.69,78130.0,35.1899,35.199,35.1445,35.1717,78130.0
2018-12-03 14:45:00,38.7,38.71,38.65,38.71,74024.0,35.1808,35.1899,35.1354,35.1899,74024.0
2018-12-03 14:50:00,38.71,38.73,38.68,38.71,87213.0,35.1899,35.2081,35.1626,35.1899,87213.0
2018-12-03 14:55:00,38.7,38.73,38.68,38.7,59552.0,35.1808,35.2081,35.1626,35.1808,59552.0
2018-12-03 15:00:00,38.7,38.72,38.65,38.67,110397.0,35.1808,35.199,35.1354,35.1536,110397.0
2018-12-03 15:05:00,38.67,38.72,38.64,38.64,83986.0,35.1536,35.199,35.1263,35.1263,83986.0
2018-12-03 15:10:00,38.65,38.7,38.64,38.7,80237.0,35.1354,35.1808,35.1263,35.1808,80237.0
2018-12-03 15:15:00,38.7,38.72,38.66,38.7,90627.0,35.1808,35.199,35.1445,35.1808,90627.0
2018-12-03 15:20:00,38.7,38.72,38.67,38.72,103637.0,35.1808,35.199,35.1536,35.199,103637.0
2018-12-03 15:25:00,38.72,38.72,38.66,38.71,123017.0,35.199,35.199,35.1445,35.1899,123017.0
2018-12-03 15:30:00,38.71,38.72,38.66,38.7,156641.0,35.1899,35.199,35.1445,35.1808,156641.0
2018-12-03 15:35:00,38.7,38.71,38.68,38.71,165248.0,35.1808,35.1899,35.1626,35.1899,165248.0
2018-12-03 15:40:00,38.71,38.71,38.68,38.68,231571.0,35.1899,35.1899,35.1626,35.1626,231571.0
2018-12-03 15:45:00,38.68,38.7,38.63,38.63,321758.0,35.1626,35.1808,35.1172,35.1172,321758.0
2018-12-03 15:50:00,38.63,38.64,38.46,38.48,467096.0,35.1172,35.1263,34.9626,34.9808,467096.0
2018-12-03 15:55:00,38.48,38.57,38.44,38.45,771143.0,34.9808,35.0626,34.9445,34.9536,771143.0
2018-12-04 09:30:00,38.22,38.3,38.14,38.16,277418.0,34.7445,34.8172,34.6717,34.6899,277418.0
2018-12-04 09:35:00,38.15,38.24,37.96,38.01,185418.0,34.6808,34.7627,34.5081,34.5536,185418.0
2018-12-04 09:40:00,38.0,38.0,37.82,37.96,176559.0,34.5445,34.5445,34.3808,34.5081,176559.0
2018-12-04 09:45:00,37.97,38.01,37.9,37.94,87556.0,34.5172,34.5536,34.4536,34.4899,87556.0
2018-12-04 09:50:00,37.94,37.96,37.87,37.93,109892.0,34.4899,34.5081,34.4263,34.4808,109892.0
2018-12-04 09:55:00,37.93,38.03,37.92,38.0,85194.0,34.4808,34.5717,34.4718,34.5445,85194.0
2018-12-04 10:00:00,37.99,38.03,37.96,37.99,53891.0,34.5354,34.5717,34.5081,34.5354,53891.0
2018-12-04 10:05:00,37.98,38.03,37.94,38.01,106293.0,34.5263,34.5717,34.4899,34.5536,106293.0
2018-12-04 10:10:00,38.01,38.02,37.82,37.83,193877.0,34.5536,34.5627,34.3808,34.3899,193877.0
2018-12-04 10:15:00,37.82,37.82,37.61,37.62,224073.0,34.3808,34.3808,34.1899,34.199,224073.0
2018-12-04 10:20:00,37.62,37.67,37.57,37.6,95187.0,34.199,34.2445,34.1536,34.1809,95187.0
2018-12-04 10:25:00,37.59,37.66,37.57,37.63,185150.0,34.1718,34.2354,34.1536,34.2081,185150.0
2018-12-04 10:30:00,37.64,37.72,37.6,37.65,223097.0,34.2172,34.2899,34.1809,34.2263,223097.0
2018-12-04 10:35:00,37.65,37.71,37.61,37.69,104856.0,34.2263,34.2808,34.1899,34.2627,104856.0
2018-12-04 10:40:00,37.7,37.78,37.69,37.74,149696.0,34.2718,34.3445,34.2627,34.3081,149696.0
2018-12-04 10:45:00,37.73,37.78,37.69,37.78,109299.0,34.299,34.3445,34.2627,34.3445,109299.0
2018-12-04 10:50:00,37.79,37.81,37.67,37.75,70681.0,34.3536,34.3718,34.2445,34.3172,70681.0
2018-12-04 10:55:00,37.76,37.79,37.73,37.76,103466.0,34.3263,34.3536,34.299,34.3263,103466.0
2018-12-04 11:00:00,37.75,37.75,37.67,37.69,124253.0,34.3172,34.3172,34.2445,34.2627,124253.0
2018-12-04 11:05:00,37.69,37.78,37.66,37.75,119491.0,34.2627,34.3445,34.2354,34.3172,119491.0
2018-12-04 11:10:00,37.76,37.76,37.62,37.64,74793.0,34.3263,34.3263,34.199,34.2172,74793.0
2018-12-04 11:15:00,37.64,37.69,37.6,37.68,80257.0,34.2172,34.2627,34.1809,34.2536,80257.0
2018-12-04 11:20:00,37.68,37.73,37.63,37.68,75897.0,34.2536,34.299,34.2081,34.2536,75897.0
2018-12-04 11:25:00,37.69,37.69,37.58,37.59,106309.0,34.2627,34.2627,34.1627,34.1718,106309.0
2018-12-04 11:30:00,37.59,37.63,37.55,37.59,75696.0,34.1718,34.2081,34.1354,34.1718,75696.0
2018-12-04 11:35:00,37.6,37.6,37.47,37.5,106517.0,34.1809,34.1809,34.0627,34.0899,106517.0
2018-12-04 11:40:00,37.5,37.54,37.43,37.46,84981.0,34.0899,34.1263,34.0263,34.0536,84981.0
2018-12-04 11:45:00,37.46,37.46,37.34,37.35,113964.0,34.0536,34.0536,33.9445,33.9536,113964.0
2018-12-04 11:50:00,37.34,37.42,37.33,37.36,94494.0,33.9445,34.0172,33.9354,33.9627,94494.0
2018-12-04 11:55:00,37.36,37.36,37.29,37.29,107126.0,33.9627,33.9627,33.899,33.899,107126.0
2018-12-04 12:00:00,37.3,37.34,37.26,37.26,102082.0,33.9081,33.9445,33.8718,33.8718,102082.0
2018-12-04 12:05:00,37.26,37.27,37.19,37.25,258122.0,33.8718,33.8809,33.8081,33.8627,258122.0
2018-12-04 12:10:00,37.24,37.26,37.13,37.13,111889.0,33.8536,33.8718,33.7536,33.7536,111889.0
2018-12-04 12:15:00,37.13,37.22,37.08,37.21,124819.0,33.7536,33.8354,33.7081,33.8263,124819.0
2018-12-04 12:20:00,37.22,37.22,37.09,37.1,68766.0,33.8354,33.8354,33.7172,33.7263,68766.0
2018-12-04 12:25:00,37.1,37.15,37.02,37.03,90695.0,33.7263,33.7718,33.6536,33.6627,90695.0
2018-12-04 12:30:00,37.03,37.04,36.89,37.04,141880.0,33.6627,33.6718,33.5354,33.6718,141880.0
2018-12-04 12:35:00,37.04,37.14,37.01,37.06,79315.0,33.6718,33.7627,33.6445,33.69,79315.0
2018-12-04 12:40:00,37.06,37.12,37.01,37.07,115839.0,33.69,33.7445,33.6445,33.699,115839.0
2018-12-04 12:45:00,37.06,37.12,37.03,37.11,81049.0,33.69,33.7445,33.6627,33.7354,81049.0
2018-12-04 12:50:00,37.1,37.11,36.94,36.94,76968.0,33.7263,33.7354,33.5809,33.5809,76968.0
2018-12-04 12:55:00,36.95,37.02,36.93,36.98,88880.0,33.59,33.6536,33.5718,33.6172,88880.0
2018-12-04 13:00:00,36.98,36.99,36.89,36.97,65393.0,33.6172,33.6263,33.5354,33.6081,65393.0
2018-12-04 13:05:00,36.96,37.03,36.95,37.03,80034.0,33.599,33.6627,33.59,33.6627,80034.0
2018-12-04 13:10:00,37.03,37.07,36.97,36.99,140999.0,33.6627,33.699,33.6081,33.6263,140999.0
2018-12-04 13:15:00,36.99,37.09,36.98,37.05,90770.0,33.6263,33.7172,33.6172,33.6809,90770.0
2018-12-04 13:20:00,37.06,37.09,37.02,37.05,79117.0,33.69,33.7172,33.6536,33.6809,79117.0
2018-12-04 13:25:00,37.05,37.05,36.89,36.98,123441.0,33.6809,33.6809,33.5354,33.6172,123441.0
2018-12-04 13:30:00,36.97,37.0,36.91,36.91,60044.0,33.6081,33.6354,33.5536,33.5536,60044.0
2018-12-04 13:35:00,36.91,36.94,36.75,36.76,114480.0,33.5536,33.5809,33.4081,33.4172,114480.0
2018-12-04 13:40:00,36.76,36.93,36.69,36.93,145395.0,33.4172,33.5718,33.3536,33.5718,145395.0
2018-12-04 13:45:00,36.93,37.18,36.9,37.12,136069.0,33.5718,33.799,33.5445,33.7445,136069.0
2018-12-04 13:50:00,37.11,37.12,36.97,37.03,70840.0,33.7354,33.7445,33.6081,33.6627,70840.0
2018-12-04 13:55:00,37.03,37.13,37.0,37.0,86940.0,33.6627,33.7536,33.6354,33.6354,86940.0
2018-12-04 14:00:00,37.0,37.01,36.89,36.9,96764.0,33.6354,33.6445,33.5354,33.5445,96764.0
2018-12-04 14:05:00,36.9,37.03,36.88,37.01,84156.0,33.5445,33.6627,33.5263,33.6445,84156.0
2018-12-04 14:10:00,37.01,37.07,36.99,37.01,118378.0,33.6445,33.699,33.6263,33.6445,118378.0
2018-12-04 14:15:00,37.02,37.03,36.93,37.02,110759.0,33.6536,33.6627,33.5718,33.6536,110759.0
2018-12-04 14:20:00,37.02,37.07,37.0,37.04,85327.0,33.6536,33.699,33.6354,33.6718,85327.0
2018-12-04 14:25:00,37.04,37.04,36.94,36.97,112868.0,33.6718,33.6718,33.5809,33.6081,112868.0
2018-12-04 14:30:00,36.98,37.15,36.97,37.11,75184.0,33.6172,33.7718,33.6081,33.7354,75184.0
2018-12-04 14:35:00,37.11,37.15,37.05,37.13,148165.0,33.7354,33.7718,33.6809,33.7536,148165.0
2018-12-04 14:40:00,37.12,37.15,37.08,37.12,92325.0,33.7445,33.7718,33.7081,33.7445,92325.0
2018-12-04 14:45:00,37.11,37.18,37.09,37.14,126917.0,33.7354,33.799,33.7172,33.7627,126917.0
2018-12-04 14:50:00,37.15,37.15,37.07,37.08,113273.0,33.7718,33.7718,33.699,33.7081,113273.0
2018-12-04 14:55:00,37.08,37.11,37.03,37.05,70137.0,33.7081,33.7354,33.6627,33.6809,70137.0
2018-12-04 15:00:00,37.04,37.05,36.95,36.97,89935.0,33.6718,33.6809,33.59,33.6081,89935.0
2018-12-04 15:05:00,36.96,36.97,36.89,36.9,84456.0,33.599,33.6081,33.5354,33.5445,84456.0
2018-12-04 15:10:00,36.9,36.94,36.84,36.87,141426.0,33.5445,33.5809,33.49,33.5172,141426.0
2018-12-04 15:15:00,36.87,36.89,36.8,36.82,186925.0,33.5172,33.5354,33.4536,33.4718,186925.0
2018-12-04 15:20:00,36.82,36.85,36.69,36.7,161102.0,33.4718,33.4991,33.3536,33.3627,161102.0
2018-12-04 15:25:00,36.7,36.74,36.6,36.61,239664.0,33.3627,33.3991,33.2718,33.2809,239664.0
2018-12-04 15:30:00,36.61,36.67,36.59,36.63,267525.0,33.2809,33.3354,33.2627,33.2991,267525.0
2018-12-04 15:35:00,36.62,36.74,36.62,36.68,220607.0,33.29,33.3991,33.29,33.3445,220607.0
2018-12-04 15:40:00,36.67,36.68,36.59,36.64,181009.0,33.3354,33.3445,33.2627,33.3081,181009.0
2018-12-04 15:45:00,36.63,36.69,36.59,36.62,458883.0,33.2991,33.3536,33.2627,33.29,458883.0
2018-12-04 15:50:00,36.62,36.64,36.58,36.62,560102.0,33.29,33.3081,33.2536,33.29,560102.0
2018-12-04 15:55:00,36.61,36.62,36.5,36.52,1258294.0,33.2809,33.29,33.1809,33.1991,1258294.0
2018-12-06 09:30:00,35.74,35.74,35.17,35.25,476941.0,32.8358,32.8358,32.3121,32.3856,476941.0
2018-12-06 09:35:00,35.26,35.5,35.24,35.49,232686.0,32.3948,32.6153,32.3765,32.6061,232686.0
2018-12-06 09:40:00,35.48,35.55,35.28,35.3,153925.0,32.5969,32.6613,32.4132,32.4316,153925.0
2018-12-06 09:45:00,35.28,35.46,35.22,35.45,235381.0,32.4132,32.5786,32.3581,32.5694,235381.0
2018-12-06 09:50:00,35.45,35.51,35.27,35.31,220645.0,32.5694,32.6245,32.404,32.4408,220645.0
2018-12-06 09:55:00,35.31,35.48,35.29,35.48,233855.0,32.4408,32.5969,32.4224,32.5969,233855.0
2018-12-06 10:00:00,35.48,35.69,35.45,35.66,241770.0,32.5969,32.7899,32.5694,32.7623,241770.0
2018-12-06 10:05:00,35.66,35.7,35.5,35.62,230164.0,32.7623,32.7991,32.6153,32.7256,230164.0
2018-12-06 10:10:00,35.62,35.71,35.56,35.71,324040.0,32.7256,32.8083,32.6704,32.8083,324040.0
2018-12-06 10:15:00,35.72,35.75,35.63,35.66,334336.0,32.8174,32.845,32.7348,32.7623,334336.0
2018-12-06 10:20:00,35.66,35.73,35.63,35.64,166873.0,32.7623,32.8266,32.7348,32.7439,166873.0
2018-12-06 10:25:00,35.65,35.75,35.6,35.65,161967.0,32.7531,32.845,32.7072,32.7531,161967.0
2018-12-06 10:30:00,35.65,35.66,35.48,35.5,201109.0,32.7531,32.7623,32.5969,32.6153,201109.0
2018-12-06 10:35:00,35.49,35.59,35.46,35.53,190297.0,32.6061,32.698,32.5786,32.6429,190297.0
2018-12-06 10:40:00,35.53,35.61,35.48,35.51,120273.0,32.6429,32.7164,32.5969,32.6245,120273.0
2018-12-06 10:45:00,35.52,35.55,35.29,35.37,244707.0,32.6337,32.6613,32.4224,32.4959,244707.0
2018-12-06 10:50:00,35.37,35.44,35.34,35.41,209635.0,32.4959,32.5602,32.4683,32.5326,209635.0
2018-12-06 10:55:00,35.41,35.43,35.23,35.27,143202.0,32.5326,32.551,32.3673,32.404,143202.0
2018-12-06 11:00:00,35.27,35.35,35.21,35.26,191630.0,32.404,32.4775,32.3489,32.3948,191630.0
2018-12-06 11:05:00,35.25,35.28,35.1,35.12,117779.0,32.3856,32.4132,32.2478,32.2662,117779.0
2018-12-06 11:10:00,35.12,35.15,35.02,35.04,121925.0,32.2662,32.2938,32.1743,32.1927,121925.0
2018-12-06 11:15:00,35.04,35.08,34.98,35.07,154239.0,32.1927,32.2295,32.1376,32.2203,154239.0
2018-12-06 11:20:00,35.06,35.12,34.97,34.98,103431.0,32.2111,32.2662,32.1284,32.1376,103431.0
2018-12-06 11:25:00,34.99,35.02,34.93,34.95,147690.0,32.1468,32.1743,32.0916,32.11,147690.0
2018-12-06 11:30:00,34.95,35.03,34.91,34.95,97895.0,32.11,32.1835,32.0733,32.11,97895.0
2018-12-06 11:35:00,34.95,35.04,34.95,35.02,174044.0,32.11,32.1927,32.11,32.1743,174044.0
2018-12-06 11:40:00,35.02,35.09,34.98,35.07,93354.0,32.1743,32.2386,32.1376,32.2203,93354.0
2018-12-06 11:45:00,35.07,35.19,35.05,35.14,125159.0,32.2203,32.3305,32.2019,32.2846,125159.0
2018-12-06 11:50:00,35.13,35.17,35.09,35.1,95847.0,32.2754,32.3121,32.2386,32.2478,95847.0
2018-12-06 11:55:00,35.09,35.12,35.03,35.05,95423.0,32.2386,32.2662,32.1835,32.2019,95423.0
2018-12-06 12:00:00,35.06,35.09,34.99,35.08,116538.0,32.2111,32.2386,32.1468,32.2295,116538.0
2018-12-06 12:05:00,35.07,35.07,35.01,35.02,87481.0,32.2203,32.2203,32.1651,32.1743,87481.0
2018-12-06 12:10:00,35.01,35.09,35.0,35.06,89794.0,32.1651,32.2386,32.156,32.2111,89794.0
2018-12-06 12:15:00,35.07,35.14,35.02,35.03,112153.0,32.2203,32.2846,32.1743,32.1835,112153.0
2018-12-06 12:20:00,35.04,35.15,35.0,35.14,90981.0,32.1927,32.2938,32.156,32.2846,90981.0
2018-12-06 12:25:00,35.14,35.25,35.11,35.24,115770.0,32.2846,32.3856,32.257,32.3765,115770.0
2018-12-06 12:30:00,35.23,35.32,35.21,35.31,116572.0,32.3673,32.4499,32.3489,32.4408,116572.0
2018-12-06 12:35:00,35.31,35.35,35.21,35.23,163078.0,32.4408,32.4775,32.3489,32.3673,163078.0
2018-12-06 12:40:00,35.22,35.32,35.18,35.31,77392.0,32.3581,32.4499,32.3213,32.4408,77392.0
2018-12-06 12:45:00,35.3,35.36,35.3,35.34,71216.0,32.4316,32.4867,32.4316,32.4683,71216.0
2018-12-06 12:50:00,35.34,35.35,35.27,35.29,61318.0,32.4683,32.4775,32.404,32.4224,61318.0
2018-12-06 12:55:00,35.3,35.31,35.18,35.19,41211.0,32.4316,32.4408,32.3213,32.3305,41211.0
2018-12-06 13:00:00,35.2,35.2,35.08,35.08,44039.0,32.3397,32.3397,32.2295,32.2295,44039.0
2018-12-06 13:05:00,35.09,35.12,35.03,35.05,47732.0,32.2386,32.2662,32.1835,32.2019,47732.0
2018-12-06 13:10:00,35.05,35.08,35.03,35.05,49913.0,32.2019,32.2295,32.1835,32.2019,49913.0
2018-12-06 13:15:00,35.05,35.08,35.0,35.01,50949.0,32.2019,32.2295,32.156,32.1651,50949.0
2018-12-06 13:20:00,35.01,35.08,34.99,35.05,54452.0,32.1651,32.2295,32.1468,32.2019,54452.0
2018-12-06 13:25:00,35.05,35.1,35.04,35.05,51975.0,32.2019,32.2478,32.1927,32.2019,51975.0
2018-12-06 13:30:00,35.05,35.09,34.99,35.05,109606.0,32.2019,32.2386,32.1468,32.2019,109606.0
2018-12-06 13:35:00,35.04,35.12,35.02,35.09,65301.0,32.1927,32.2662,32.1743,32.2386,65301.0
2018-12-06 13:40:00,35.1,35.2,35.09,35.16,45429.0,32.2478,32.3397,32.2386,32.303,45429.0
2018-12-06 13:45:00,35.17,35.29,35.16,35.29,87361.0,32.3121,32.4224,32.303,32.4224,87361.0
2018-12-06 13:50:00,35.28,35.35,35.26,35.34,94482.0,32.4132,32.4775,32.3948,32.4683,94482.0
2018-12-06 13:55:00,35.35,35.38,35.29,35.37,102865.0,32.4775,32.5051,32.4224,32.4959,102865.0
2018-12-06 14:00:00,35.37,35.43,35.3,35.32,84686.0,32.4959,32.551,32.4316,32.4499,84686.0
2018-12-06 14:05:00,35.31,35.32,35.25,35.27,77200.0,32.4408,32.4499,32.3856,32.404,77200.0
2018-12-06 14:10:00,35.27,35.27,35.14,35.21,81622.0,32.404,32.404,32.2846,32.3489,81622.0
2018-12-06 14:15:00,35.2,35.24,35.15,35.16,114011.0,32.3397,32.3765,32.2938,32.303,114011.0
2018-12-06 14:20:00,35.17,35.22,35.14,35.17,71258.0,32.3121,32.3581,32.2846,32.3121,71258.0
2018-12-06 14:25:00,35.17,35.26,35.17,35.24,60970.0,32.3121,32.3948,32.3121,32.3765,60970.0
2018-12-06 14:30:00,35.24,35.24,35.13,35.16,64961.0,32.3765,32.3765,32.2754,32.303,64961.0
2018-12-06 14:35:00,35.16,35.2,35.12,35.15,75761.0,32.303,32.3397,32.2662,32.2938,75761.0
2018-12-06 14:40:00,35.15,35.21,35.12,35.13,67529.0,32.2938,32.3489,32.2662,32.2754,67529.0
2018-12-06 14:45:00,35.12,35.13,35.0,35.02,157950.0,32.2662,32.2754,32.156,32.1743,157950.0
2018-12-06 14:50:00,35.01,35.19,35.01,35.16,135013.0,32.1651,32.3305,32.1651,32.303,135013.0
2018-12-06 14:55:00,35.17,35.2,35.09,35.13,81899.0,32.3121,32.3397,32.2386,32.2754,81899.0
2018-12-06 15:00:00,35.14,35.24,35.14,35.15,144069.0,32.2846,32.3765,32.2846,32.2938,144069.0
2018-12-06 15:05:00,35.15,35.15,35.06,35.13,81288.0,32.2938,32.2938,32.2111,32.2754,81288.0
2018-12-06 15:10:00,35.14,35.17,35.09,35.1,96703.0,32.2846,32.3121,32.2386,32.2478,96703.0
2018-12-06 15:15:00,35.11,35.2,35.09,35.19,82232.0,32.257,32.3397,32.2386,32.3305,82232.0
2018-12-06 15:20:00,35.18,35.22,35.13,35.19,76926.0,32.3213,32.3581,32.2754,32.3305,76926.0
2018-12-06 15:25:00,35.19,35.27,35.18,35.23,78091.0,32.3305,32.404,32.3213,32.3673,78091.0
2018-12-06 15:30:00,35.24,35.39,35.22,35.37,145601.0,32.3765,32.5143,32.3581,32.4959,145601.0
2018-12-06 15:35:00,35.36,35.44,35.34,35.42,158530.0,32.4867,32.5602,32.4683,32.5418,158530.0
2018-12-06 15:40:00,35.41,35.45,35.33,35.45,183689.0,32.5326,32.5694,32.4591,32.5694,183689.0
2018-12-06 15:45:00,35.45,35.55,35.42,35.54,371657.0,32.5694,32.6613,32.5418,32.6521,371657.0
2018-12-06 15:50:00,35.54,35.59,35.51,35.57,377469.0,32.6521,32.698,32.6245,32.6796,377469.0
2018-12-06 15:55:00,35.57,35.69,35.57,35.69,1002684.0,32.6796,32.7899,32.6796,32.7899,1002684.0
2018-12-07 09:30:00,35.44,35.72,35.42,35.7,168311.0,32.5602,32.8174,32.5418,32.7991,168311.0
2018-12-07 09:35:00,35.71,35.76,35.61,35.75,96578.0,32.8083,32.8542,32.7164,32.845,96578.0
2018-12-07 09:40:00,35.74,35.93,35.74,35.78,142046.0,32.8358,33.0104,32.8358,32.8726,142046.0
2018-12-07 09:45:00,35.78,35.8,35.68,35.7,108404.0,32.8726,32.8909,32.7807,32.7991,108404.0
2018-12-07 09:50:00,35.7,35.77,35.66,35.77,56449.0,32.7991,32.8634,32.7623,32.8634,56449.0
2018-12-07 09:55:00,35.77,35.82,35.7,35.7,45700.0,32.8634,32.9093,32.7991,32.7991,45700.0
2018-12-07 10:00:00,35.7,35.8,35.69,35.78,43157.0,32.7991,32.8909,32.7899,32.8726,43157.0
2018-12-07 10:05:00,35.79,35.8,35.64,35.68,66471.0,32.8818,32.8909,32.7439,32.7807,66471.0
2018-12-07 10:10:00,35.67,35.71,35.48,35.5,123846.0,32.7715,32.8083,32.5969,32.6153,123846.0
2018-12-07 10:15:00,35.5,35.5,35.26,35.34,142082.0,32.6153,32.6153,32.3948,32.4683,142082.0
2018-12-07 10:20:00,35.35,35.41,35.24,35.26,106296.0,32.4775,32.5326,32.3765,32.3948,106296.0
2018-12-07 10:25:00,35.25,35.31,35.21,35.28,118707.0,32.3856,32.4408,32.3489,32.4132,118707.0
2018-12-07 10:30:00,35.29,35.31,35.19,35.2,103655.0,32.4224,32.4408,32.3305,32.3397,103655.0
2018-12-07 10:35:00,35.19,35.22,35.05,35.12,139716.0,32.3305,32.3581,32.2019,32.2662,139716.0
2018-12-07 10:40:00,35.11,35.24,35.07,35.21,78488.0,32.257,32.3765,32.2203,32.3489,78488.0
2018-12-07 10:45:00,35.2,35.29,35.17,35.19,80431.0,32.3397,32.4224,32.3121,32.3305,80431.0
2018-12-07 10:50:00,35.19,35.22,35.08,35.15,186421.0,32.3305,32.3581,32.2295,32.2938,186421.0
2018-12-07 10:55:00,35.14,35.22,35.13,35.19,62814.0,32.2846,32.3581,32.2754,32.3305,62814.0
2018-12-07 11:00:00,35.2,35.26,35.11,35.14,73191.0,32.3397,32.3948,32.257,32.2846,73191.0
2018-12-07 11:05:00,35.14,35.16,35.05,35.08,88059.0,32.2846,32.303,32.2019,32.2295,88059.0
2018-12-07 11:10:00,35.08,35.11,34.98,35.03,92463.0,32.2295,32.257,32.1376,32.1835,92463.0
2018-12-07 11:15:00,35.04,35.15,35.03,35.12,72481.0,32.1927,32.2938,32.1835,32.2662,72481.0
2018-12-07 11:20:00,35.12,35.12,34.99,35.02,162177.0,32.2662,32.2662,32.1468,32.1743,162177.0
2018-12-07 11:25:00,35.01,35.02,34.93,34.97,137053.0,32.1651,32.1743,32.0916,32.1284,137053.0
2018-12-07 11:30:00,34.97,35.04,34.95,34.98,169669.0,32.1284,32.1927,32.11,32.1376,169669.0
2018-12-07 11:35:00,34.97,35.02,34.92,34.96,81188.0,32.1284,32.1743,32.0825,32.1192,81188.0
2018-12-07 11:40:00,34.96,35.05,34.93,35.02,52661.0,32.1192,32.2019,32.0916,32.1743,52661.0
2018-12-07 11:45:00,35.02,35.05,35.0,35.04,46120.0,32.1743,32.2019,32.156,32.1927,46120.0
2018-12-07 11:50:00,35.03,35.05,34.93,34.93,73228.0,32.1835,32.2019,32.0916,32.0916,73228.0
2018-12-07 11:55:00,34.93,34.95,34.88,34.89,81758.0,32.0916,32.11,32.0457,32.0549,81758.0
2018-12-07 12:00:00,34.88,35.02,34.86,34.99,60556.0,32.0457,32.1743,32.0273,32.1468,60556.0
2018-12-07 12:05:00,34.99,35.04,34.96,34.98,77556.0,32.1468,32.1927,32.1192,32.1376,77556.0
2018-12-07 12:10:00,34.97,35.09,34.95,35.0,54398.0,32.1284,32.2386,32.11,32.156,54398.0
2018-12-07 12:15:00,34.99,34.99,34.84,34.85,86087.0,32.1468,32.1468,32.009,32.0181,86087.0
2018-12-07 12:20:00,34.85,34.92,34.85,34.9,68094.0,32.0181,32.0825,32.0181,32.0641,68094.0
2018-12-07 12:25:00,34.9,34.9,34.79,34.83,96659.0,32.0641,32.0641,31.963,31.9998,96659.0
2018-12-07 12:30:00,34.82,34.82,34.73,34.74,66094.0,31.9906,31.9906,31.9079,31.9171,66094.0
2018-12-07 12:35:00,34.75,34.78,34.7,34.78,72119.0,31.9263,31.9538,31.8803,31.9538,72119.0
2018-12-07 12:40:00,34.79,34.79,34.73,34.76,55634.0,31.963,31.963,31.9079,31.9355,55634.0
2018-12-07 12:45:00,34.77,34.86,34.76,34.83,47203.0,31.9446,32.0273,31.9355,31.9998,47203.0
2018-12-07 12:50:00,34.83,34.97,34.83,34.97,38257.0,31.9998,32.1284,31.9998,32.1284,38257.0
2018-12-07 12:55:00,34.97,35.14,34.96,35.09,55350.0,32.1284,32.2846,32.1192,32.2386,55350.0
2018-12-07 13:00:00,35.07,35.21,35.04,35.19,59830.0,32.2203,32.3489,32.1927,32.3305,59830.0
2018-12-07 13:05:00,35.19,35.2,35.09,35.1,62139.0,32.3305,32.3397,32.2386,32.2478,62139.0
2018-12-07 13:10:00,35.1,35.14,35.05,35.06,54100.0,32.2478,32.2846,32.2019,32.2111,54100.0
2018-12-07 13:15:00,35.06,35.08,34.95,34.97,55533.0,32.2111,32.2295,32.11,32.1284,55533.0
2018-12-07 13:20:00,34.97,35.07,34.96,35.06,51033.0,32.1284,32.2203,32.1192,32.2111,51033.0
2018-12-07 13:25:00,35.05,35.05,34.98,35.03,37071.0,32.2019,32.2019,32.1376,32.1835,37071.0
2018-12-07 13:30:00,35.03,35.03,34.9,34.91,42406.0,32.1835,32.1835,32.0641,32.0733,42406.0
2018-12-07 13:35:00,34.91,34.92,34.84,34.84,62442.0,32.0733,32.0825,32.009,32.009,62442.0
2018-12-07 13:40:00,34.85,34.91,34.83,34.88,66170.0,32.0181,32.0733,31.9998,32.0457,66170.0
2018-12-07 13:45:00,34.89,34.95,34.86,34.87,56949.0,32.0549,32.11,32.0273,32.0365,56949.0
2018-12-07 13:50:00,34.87,34.91,34.85,34.89,32032.0,32.0365,32.0733,32.0181,32.0549,32032.0
2018-12-07 13:55:00,34.89,34.89,34.83,34.85,48632.0,32.0549,32.0549,31.9998,32.0181,48632.0
2018-12-07 14:00:00,34.84,34.84,34.76,34.77,64987.0,32.009,32.009,31.9355,31.9446,64987.0
2018-12-07 14:05:00,34.78,34.86,34.75,34.84,73156.0,31.9538,32.0273,31.9263,32.009,73156.0
2018-12-07 14:10:00,34.84,34.84,34.76,34.79,55458.0,32.009,32.009,31.9355,31.963,55458.0
2018-12-07 14:15:00,34.78,34.94,34.78,34.94,63810.0,31.9538,32.1008,31.9538,32.1008,63810.0
2018-12-07 14:20:00,34.95,34.99,34.85,34.86,52212.0,32.11,32.1468,32.0181,32.0273,52212.0
2018-12-07 14:25:00,34.86,34.9,34.82,34.9,45236.0,32.0273,32.0641,31.9906,32.0641,45236.0
2018-12-07 14:30:00,34.89,34.9,34.83,34.85,59079.0,32.0549,32.0641,31.9998,32.0181,59079.0
2018-12-07 14:35:00,34.85,34.86,34.78,34.79,55208.0,32.0181,32.0273,31.9538,31.963,55208.0
2018-12-07 14:40:00,34.78,34.8,34.69,34.7,85675.0,31.9538,31.9722,31.8711,31.8803,85675.0
2018-12-07 14:45:00,34.69,34.77,34.61,34.73,104180.0,31.8711,31.9446,31.7976,31.9079,104180.0
2018-12-07 14:50:00,34.73,34.79,34.63,34.63,83476.0,31.9079,31.963,31.816,31.816,83476.0
2018-12-07 14:55:00,34.64,34.66,34.58,34.61,87466.0,31.8252,31.8436,31.7701,31.7976,87466.0
2018-12-07 15:00:00,34.61,34.65,34.55,34.56,108085.0,31.7976,31.8344,31.7425,31.7517,108085.0
2018-12-07 15:05:00,34.57,34.66,34.55,34.66,94773.0,31.7609,31.8436,31.7425,31.8436,94773.0
2018-12-07 15:10:00,34.65,34.71,34.6,34.6,117698.0,31.8344,31.8895,31.7885,31.7885,117698.0
2018-12-07 15:15:00,34.61,34.66,34.55,34.64,125475.0,31.7976,31.8436,31.7425,31.8252,125475.0
2018-12-07 15:20:00,34.65,34.66,34.6,34.61,87880.0,31.8344,31.8436,31.7885,31.7976,87880.0
2018-12-07 15:25:00,34.61,34.72,34.56,34.69,99440.0,31.7976,31.8987,31.7517,31.8711,99440.0
2018-12-07 15:30:00,34.68,34.82,34.62,34.8,136702.0,31.862,31.9906,31.8068,31.9722,136702.0
2018-12-07 15:35:00,34.79,34.91,34.75,34.75,162481.0,31.963,32.0733,31.9263,31.9263,162481.0
2018-12-07 15:40:00,34.74,34.79,34.71,34.71,177325.0,31.9171,31.963,31.8895,31.8895,177325.0
2018-12-07 15:45:00,34.71,34.74,34.65,34.65,194205.0,31.8895,31.9171,31.8344,31.8344,194205.0
2018-12-07 15:50:00,34.66,34.75,34.65,34.7,263321.0,31.8436,31.9263,31.8344,31.8803,263321.0
2018-12-07 15:55:00,34.71,34.75,34.68,34.7,468310.0,31.8895,31.9263,31.862,31.8803,468310.0
2018-12-10 09:30:00,34.55,34.78,34.42,34.7,246141.0,31.7425,31.9538,31.6231,31.8803,246141.0
2018-12-10 09:35:00,34.71,34.75,34.47,34.51,137000.0,31.8895,31.9263,31.669,31.7058,137000.0
2018-12-10 09:40:00,34.51,34.51,34.32,34.4,129976.0,31.7058,31.7058,31.5312,31.6047,129976.0
2018-12-10 09:45:00,34.4,34.43,34.16,34.16,150294.0,31.6047,31.6323,31.3842,31.3842,150294.0
2018-12-10 09:50:00,34.15,34.16,33.9,33.93,179356.0,31.375,31.3842,31.1453,31.1729,179356.0
2018-12-10 09:55:00,33.93,34.15,33.89,34.02,150791.0,31.1729,31.375,31.1361,31.2556,150791.0
2018-12-10 10:00:00,34.01,34.12,34.01,34.11,82610.0,31.2464,31.3475,31.2464,31.3383,82610.0
2018-12-10 10:05:00,34.12,34.21,34.11,34.11,107792.0,31.3475,31.4301,31.3383,31.3383,107792.0
2018-12-10 10:10:00,34.12,34.28,34.05,34.27,79638.0,31.3475,31.4945,31.2831,31.4853,79638.0
2018-12-10 10:15:00,34.27,34.3,34.21,34.27,110901.0,31.4853,31.5128,31.4301,31.4853,110901.0
2018-12-10 10:20:00,34.27,34.31,34.22,34.25,65753.0,31.4853,31.522,31.4393,31.4669,65753.0
2018-12-10 10:25:00,34.24,34.25,34.14,34.18,61992.0,31.4577,31.4669,31.3658,31.4026,61992.0
2018-12-10 10:30:00,34.17,34.21,34.08,34.15,108061.0,31.3934,31.4301,31.3107,31.375,108061.0
2018-12-10 10:35:00,34.16,34.19,33.99,33.99,74063.0,31.3842,31.4118,31.228,31.228,74063.0
2018-12-10 10:40:00,33.99,34.03,33.84,33.85,140360.0,31.228,31.2648,31.0902,31.0994,140360.0
2018-12-10 10:45:00,33.84,33.87,33.76,33.78,450956.0,31.0902,31.1178,31.0167,31.0351,450956.0
2018-12-10 10:50:00,33.78,33.78,33.57,33.59,305531.0,31.0351,31.0351,30.8422,30.8605,305531.0
2018-12-10 10:55:00,33.59,33.76,33.59,33.69,146984.0,30.8605,31.0167,30.8605,30.9524,146984.0
2018-12-10 11:00:00,33.69,33.71,33.48,33.58,250151.0,30.9524,30.9708,30.7595,30.8513,250151.0
2018-12-10 11:05:00,33.58,33.71,33.5,33.54,254621.0,30.8513,30.9708,30.7778,30.8146,254621.0
2018-12-10 11:10:00,33.53,33.71,33.53,33.71,240184.0,30.8054,30.9708,30.8054,30.9708,240184.0
2018-12-10 11:15:00,33.7,33.72,33.46,33.55,201465.0,30.9616,30.98,30.7411,30.8238,201465.0
2018-12-10 11:20:00,33.54,33.67,33.53,33.61,97614.0,30.8146,30.934,30.8054,30.8789,97614.0
2018-12-10 11:25:00,33.6,33.73,33.6,33.72,117596.0,30.8697,30.9892,30.8697,30.98,117596.0
2018-12-10 11:30:00,33.73,33.81,33.52,33.53,163818.0,30.9892,31.0627,30.7962,30.8054,163818.0
2018-12-10 11:35:00,33.53,33.79,33.53,33.77,250799.0,30.8054,31.0443,30.8054,31.0259,250799.0
2018-12-10 11:40:00,33.77,33.77,33.62,33.68,132310.0,31.0259,31.0259,30.8881,30.9432,132310.0
2018-12-10 11:45:00,33.67,33.78,33.66,33.74,119964.0,30.934,31.0351,30.9248,30.9983,119964.0
2018-12-10 11:50:00,33.75,33.77,33.65,33.66,92545.0,31.0075,31.0259,30.9157,30.9248,92545.0
2018-12-10 11:55:00,33.66,33.76,33.63,33.69,90187.0,30.9248,31.0167,30.8973,30.9524,90187.0
2018-12-10 12:00:00,33.69,33.73,33.65,33.73,70846.0,30.9524,30.9892,30.9157,30.9892,70846.0
2018-12-10 12:05:00,33.72,33.78,33.67,33.74,56498.0,30.98,31.0351,30.934,30.9983,56498.0
2018-12-10 12:10:00,33.73,33.74,33.62,33.67,95650.0,30.9892,30.9983,30.8881,30.934,95650.0
2018-12-10 12:15:00,33.67,33.75,33.67,33.68,77231.0,30.934,31.0075,30.934,30.9432,77231.0
2018-12-10 12:20:00,33.68,33.68,33.5,33.59,82823.0,30.9432,30.9432,30.7778,30.8605,82823.0
2018-12-10 12:25:00,33.59,33.59,33.51,33.53,63319.0,30.8605,30.8605,30.787,30.8054,63319.0
2018-12-10 12:30:00,33.53,33.6,33.52,33.56,54233.0,30.8054,30.8697,30.7962,30.833,54233.0
2018-12-10 12:35:00,33.57,33.72,33.57,33.68,91976.0,30.8422,30.98,30.8422,30.9432,91976.0
2018-12-10 12:40:00,33.68,33.84,33.68,33.83,384574.0,30.9432,31.0902,30.9432,31.081,384574.0
2018-12-10 12:45:00,33.83,34.04,33.82,34.03,119751.0,31.081,31.274,31.0718,31.2648,119751.0
2018-12-10 12:50:00,34.04,34.1,33.97,34.09,67108.0,31.274,31.3291,31.2096,31.3199,67108.0
2018-12-10 12:55:00,34.1,34.1,33.99,34.0,67530.0,31.3291,31.3291,31.228,31.2372,67530.0
2018-12-10 13:00:00,34.0,34.01,33.89,33.97,78417.0,31.2372,31.2464,31.1361,31.2096,78417.0
2018-12-10 13:05:00,33.98,34.06,33.96,34.01,86065.0,31.2188,31.2923,31.2005,31.2464,86065.0
2018-12-10 13:10:00,34.01,34.15,33.98,34.09,74906.0,31.2464,31.375,31.2188,31.3199,74906.0
2018-12-10 13:15:00,34.08,34.12,34.06,34.08,47511.0,31.3107,31.3475,31.2923,31.3107,47511.0
2018-12-10 13:20:00,34.09,34.1,33.93,33.94,51320.0,31.3199,31.3291,31.1729,31.1821,51320.0
2018-12-10 13:25:00,33.94,33.97,33.91,33.94,60336.0,31.1821,31.2096,31.1545,31.1821,60336.0
2018-12-10 13:30:00,33.94,34.01,33.92,34.01,60621.0,31.1821,31.2464,31.1637,31.2464,60621.0
2018-12-10 13:35:00,34.01,34.06,34.0,34.02,60569.0,31.2464,31.2923,31.2372,31.2556,60569.0
2018-12-10 13:40:00,34.02,34.06,33.94,33.95,68467.0,31.2556,31.2923,31.1821,31.1913,68467.0
2018-12-10 13:45:00,33.96,34.04,33.95,34.0,44312.0,31.2005,31.274,31.1913,31.2372,44312.0
2018-12-10 13:50:00,34.0,34.14,33.99,34.09,42045.0,31.2372,31.3658,31.228,31.3199,42045.0
2018-12-10 13:55:00,34.09,34.1,34.02,34.04,55185.0,31.3199,31.3291,31.2556,31.274,55185.0
2018-12-10 14:00:00,34.04,34.06,33.96,34.04,40183.0,31.274,31.2923,31.2005,31.274,40183.0
2018-12-10 14:05:00,34.04,34.16,34.02,34.15,80312.0,31.274,31.3842,31.2556,31.375,80312.0
2018-12-10 14:10:00,34.15,34.17,34.1,34.16,116311.0,31.375,31.3934,31.3291,31.3842,116311.0
2018-12-10 14:15:00,34.16,34.18,34.11,34.15,124882.0,31.3842,31.4026,31.3383,31.375,124882.0
2018-12-10 14:20:00,34.15,34.23,34.13,34.19,91523.0,31.375,31.4485,31.3566,31.4118,91523.0
2018-12-10 14:25:00,34.18,34.26,34.15,34.23,101028.0,31.4026,31.4761,31.375,31.4485,101028.0
2018-12-10 14:30:00,34.23,34.39,34.22,34.38,115442.0,31.4485,31.5955,31.4393,31.5863,115442.0
2018-12-10 14:35:00,34.38,34.44,34.36,34.37,121593.0,31.5863,31.6415,31.568,31.5771,121593.0
2018-12-10 14:40:00,34.37,34.46,34.36,34.45,161766.0,31.5771,31.6598,31.568,31.6506,161766.0
2018-12-10 14:45:00,34.45,34.45,34.39,34.42,67839.0,31.6506,31.6506,31.5955,31.6231,67839.0
2018-12-10 14:50:00,34.41,34.43,34.39,34.4,64077.0,31.6139,31.6323,31.5955,31.6047,64077.0
2018-12-10 14:55:00,34.4,34.46,34.3,34.31,153484.0,31.6047,31.6598,31.5128,31.522,153484.0
2018-12-10 15:00:00,34.31,34.34,34.26,34.31,86760.0,31.522,31.5496,31.4761,31.522,86760.0
2018-12-10 15:05:00,34.31,34.37,34.29,34.35,110424.0,31.522,31.5771,31.5036,31.5588,110424.0
2018-12-10 15:10:00,34.35,34.4,34.33,34.34,158513.0,31.5588,31.6047,31.5404,31.5496,158513.0
2018-12-10 15:15:00,34.33,34.33,34.2,34.23,62821.0,31.5404,31.5404,31.421,31.4485,62821.0
2018-12-10 15:20:00,34.24,34.29,34.24,34.26,73719.0,31.4577,31.5036,31.4577,31.4761,73719.0
2018-12-10 15:25:00,34.26,34.31,34.26,34.31,86977.0,31.4761,31.522,31.4761,31.522,86977.0
2018-12-10 15:30:00,34.32,34.48,34.31,34.48,130592.0,31.5312,31.6782,31.522,31.6782,130592.0
2018-12-10 15:35:00,34.47,34.58,34.47,34.52,144687.0,31.669,31.7701,31.669,31.715,144687.0
2018-12-10 15:40:00,34.52,34.52,34.43,34.49,122739.0,31.715,31.715,31.6323,31.6874,122739.0
2018-12-10 15:45:00,34.5,34.5,34.4,34.41,154039.0,31.6966,31.6966,31.6047,31.6139,154039.0
2018-12-10 15:50:00,34.41,34.43,34.39,34.43,170288.0,31.6139,31.6323,31.5955,31.6323,170288.0
2018-12-10 15:55:00,34.42,34.47,34.38,34.42,513541.0,31.6231,31.669,31.5863,31.6231,513541.0
2018-12-11 09:30:00,35.55,35.69,35.36,35.55,355898.0,32.6613,32.7899,32.4867,32.6613,355898.0
2018-12-11 09:35:00,35.56,35.58,35.25,35.36,176709.0,32.6704,32.6888,32.3856,32.4867,176709.0
2018-12-11 09:40:00,35.36,35.56,35.33,35.41,126339.0,32.4867,32.6704,32.4591,32.5326,126339.0
2018-12-11 09:45:00,35.41,35.56,35.33,35.52,455622.0,32.5326,32.6704,32.4591,32.6337,455622.0
2018-12-11 09:50:00,35.52,35.52,35.4,35.48,183978.0,32.6337,32.6337,32.5234,32.5969,183978.0
2018-12-11 09:55:00,35.47,35.53,35.39,35.45,208771.0,32.5878,32.6429,32.5143,32.5694,208771.0
2018-12-11 10:00:00,35.45,35.65,35.45,35.56,93605.0,32.5694,32.7531,32.5694,32.6704,93605.0
2018-12-11 10:05:00,35.55,35.58,35.48,35.56,73872.0,32.6613,32.6888,32.5969,32.6704,73872.0
2018-12-11 10:10:00,35.57,35.59,35.45,35.47,208404.0,32.6796,32.698,32.5694,32.5878,208404.0
2018-12-11 10:15:00,35.48,35.58,35.43,35.46,134952.0,32.5969,32.6888,32.551,32.5786,134952.0
2018-12-11 10:20:00,35.45,35.57,35.45,35.56,121653.0,32.5694,32.6796,32.5694,32.6704,121653.0
2018-12-11 10:25:00,35.56,35.65,35.52,35.62,101132.0,32.6704,32.7531,32.6337,32.7256,101132.0
2018-12-11 10:30:00,35.63,35.68,35.56,35.58,77156.0,32.7348,32.7807,32.6704,32.6888,77156.0
2018-12-11 10:35:00,35.57,35.6,35.46,35.59,60115.0,32.6796,32.7072,32.5786,32.698,60115.0
2018-12-11 10:40:00,35.59,35.63,35.57,35.6,83092.0,32.698,32.7348,32.6796,32.7072,83092.0
2018-12-11 10:45:00,35.61,35.65,35.47,35.51,153467.0,32.7164,32.7531,32.5878,32.6245,153467.0
2018-12-11 10:50:00,35.52,35.61,35.48,35.59,80505.0,32.6337,32.7164,32.5969,32.698,80505.0
2018-12-11 10:55:00,35.59,35.61,35.52,35.6,71055.0,32.698,32.7164,32.6337,32.7072,71055.0
2018-12-11 11:00:00,35.6,35.6,35.46,35.51,112865.0,32.7072,32.7072,32.5786,32.6245,112865.0
2018-12-11 11:05:00,35.5,35.59,35.47,35.57,79671.0,32.6153,32.698,32.5878,32.6796,79671.0
2018-12-11 11:10:00,35.57,35.6,35.46,35.48,72945.0,32.6796,32.7072,32.5786,32.5969,72945.0
2018-12-11 11:15:00,35.48,35.52,35.41,35.52,147555.0,32.5969,32.6337,32.5326,32.6337,147555.0
2018-12-11 11:20:00,35.52,35.6,35.52,35.58,83976.0,32.6337,32.7072,32.6337,32.6888,83976.0
2018-12-11 11:25:00,35.58,35.62,35.5,35.62,93749.0,32.6888,32.7256,32.6153,32.7256,93749.0
2018-12-11 11:30:00,35.62,35.65,35.56,35.59,97085.0,32.7256,32.7531,32.6704,32.698,97085.0
2018-12-11 11:35:00,35.6,35.75,35.59,35.75,136724.0,32.7072,32.845,32.698,32.845,136724.0
2018-12-11 11:40:00,35.74,35.74,35.63,35.67,79901.0,32.8358,32.8358,32.7348,32.7715,79901.0
2018-12-11 11:45:00,35.68,35.75,35.64,35.72,83373.0,32.7807,32.845,32.7439,32.8174,83373.0
2018-12-11 11:50:00,35.73,35.75,35.65,35.68,49456.0,32.8266,32.845,32.7531,32.7807,49456.0
2018-12-11 11:55:00,35.68,35.68,35.53,35.54,84497.0,32.7807,32.7807,32.6429,32.6521,84497.0
2018-12-11 12:00:00,35.54,35.54,35.44,35.46,141273.0,32.6521,32.6521,32.5602,32.5786,141273.0
2018-12-11 12:05:00,35.46,35.49,35.35,35.42,129844.0,32.5786,32.6061,32.4775,32.5418,129844.0
2018-12-11 12:10:00,35.42,35.43,35.31,35.41,151233.0,32.5418,32.551,32.4408,32.5326,151233.0
2018-12-11 12:15:00,35.4,35.44,35.33,35.42,211485.0,32.5234,32.5602,32.4591,32.5418,211485.0
2018-12-11 12:20:00,35.41,35.57,35.38,35.52,127014.0,32.5326,32.6796,32.5051,32.6337,127014.0
2018-12-11 12:25:00,35.52,35.52,35.34,35.36,293277.0,32.6337,32.6337,32.4683,32.4867,293277.0
2018-12-11 12:30:00,35.36,35.36,35.18,35.23,224974.0,32.4867,32.4867,32.3213,32.3673,224974.0
2018-12-11 12:35:00,35.24,35.29,35.23,35.26,127015.0,32.3765,32.4224,32.3673,32.3948,127015.0
2018-12-11 12:40:00,35.26,35.33,35.23,35.3,211421.0,32.3948,32.4591,32.3673,32.4316,211421.0
2018-12-11 12:45:00,35.31,35.34,35.25,35.26,208523.0,32.4408,32.4683,32.3856,32.3948,208523.0
2018-12-11 12:50:00,35.26,35.26,35.17,35.22,155292.0,32.3948,32.3948,32.3121,32.3581,155292.0
2018-12-11 12:55:00,35.23,35.27,35.22,35.24,88144.0,32.3673,32.404,32.3581,32.3765,88144.0
2018-12-11 13:00:00,35.23,35.27,35.19,35.21,65396.0,32.3673,32.404,32.3305,32.3489,65396.0
2018-12-11 13:05:00,35.21,35.24,35.13,35.18,52118.0,32.3489,32.3765,32.2754,32.3213,52118.0
2018-12-11 13:10:00,35.18,35.19,35.12,35.13,35011.0,32.3213,32.3305,32.2662,32.2754,35011.0
2018-12-11 13:15:00,35.13,35.19,35.09,35.18,130277.0,32.2754,32.3305,32.2386,32.3213,130277.0
2018-12-11 13:20:00,35.18,35.22,35.13,35.15,94366.0,32.3213,32.3581,32.2754,32.2938,94366.0
2018-12-11 13:25:00,35.15,35.15,34.96,34.99,172086.0,32.2938,32.2938,32.1192,32.1468,172086.0
2018-12-11 13:30:00,34.97,34.99,34.87,34.91,106801.0,32.1284,32.1468,32.0365,32.0733,106801.0
2018-12-11 13:35:00,34.91,34.99,34.91,34.95,59350.0,32.0733,32.1468,32.0733,32.11,59350.0
2018-12-11 13:40:00,34.95,34.96,34.74,34.75,154134.0,32.11,32.1192,31.9171,31.9263,154134.0
2018-12-11 13:45:00,34.75,34.81,34.71,34.76,100547.0,31.9263,31.9814,31.8895,31.9355,100547.0
2018-12-11 13:50:00,34.75,34.78,34.7,34.72,89741.0,31.9263,31.9538,31.8803,31.8987,89741.0
2018-12-11 13:55:00,34.73,34.76,34.68,34.69,72569.0,31.9079,31.9355,31.862,31.8711,72569.0
2018-12-11 14:00:00,34.69,34.75,34.68,34.71,69484.0,31.8711,31.9263,31.862,31.8895,69484.0
2018-12-11 14:05:00,34.72,34.75,34.69,34.7,80504.0,31.8987,31.9263,31.8711,31.8803,80504.0
2018-12-11 14:10:00,34.7,34.71,34.65,34.68,86920.0,31.8803,31.8895,31.8344,31.862,86920.0
2018-12-11 14:15:00,34.68,34.82,34.65,34.79,118230.0,31.862,31.9906,31.8344,31.963,118230.0
2018-12-11 14:20:00,34.8,34.87,34.78,34.83,124631.0,31.9722,32.0365,31.9538,31.9998,124631.0
2018-12-11 14:25:00,34.83,34.98,34.83,34.93,114636.0,31.9998,32.1376,31.9998,32.0916,114636.0
2018-12-11 14:30:00,34.94,35.04,34.94,34.97,160728.0,32.1008,32.1927,32.1008,32.1284,160728.0
2018-12-11 14:35:00,34.97,34.99,34.91,34.93,76135.0,32.1284,32.1468,32.0733,32.0916,76135.0
2018-12-11 14:40:00,34.93,35.05,34.93,35.02,108742.0,32.0916,32.2019,32.0916,32.1743,108742.0
2018-12-11 14:45:00,35.02,35.1,34.91,34.92,119628.0,32.1743,32.2478,32.0733,32.0825,119628.0
2018-12-11 14:50:00,34.92,34.96,34.89,34.94,66605.0,32.0825,32.1192,32.0549,32.1008,66605.0
2018-12-11 14:55:00,34.94,34.95,34.89,34.9,61856.0,32.1008,32.11,32.0549,32.0641,61856.0
2018-12-11 15:00:00,34.9,34.92,34.82,34.84,168088.0,32.0641,32.0825,31.9906,32.009,168088.0
2018-12-11 15:05:00,34.85,34.94,34.81,34.93,96856.0,32.0181,32.1008,31.9814,32.0916,96856.0
2018-12-11 15:10:00,34.93,35.14,34.92,35.07,170147.0,32.0916,32.2846,32.0825,32.2203,170147.0
2018-12-11 15:15:00,35.08,35.08,35.01,35.01,106822.0,32.2295,32.2295,32.1651,32.1651,106822.0
2018-12-11 15:20:00,35.01,35.02,34.98,34.98,151057.0,32.1651,32.1743,32.1376,32.1376,151057.0
2018-12-11 15:25:00,34.98,34.99,34.9,34.9,102952.0,32.1376,32.1468,32.0641,32.0641,102952.0
2018-12-11 15:30:00,34.91,35.05,34.88,34.98,191703.0,32.0733,32.2019,32.0457,32.1376,191703.0
2018-12-11 15:35:00,34.98,34.99,34.89,34.91,125929.0,32.1376,32.1468,32.0549,32.0733,125929.0
2018-12-11 15:40:00,34.91,34.93,34.85,34.85,152663.0,32.0733,32.0916,32.0181,32.0181,152663.0
2018-12-11 15:45:00,34.85,34.88,34.79,34.8,195486.0,32.0181,32.0457,31.963,31.9722,195486.0
2018-12-11 15:50:00,34.79,34.8,34.72,34.73,365792.0,31.963,31.9722,31.8987,31.9079,365792.0
2018-12-11 15:55:00,34.72,34.73,34.67,34.7,691646.0,31.8987,31.9079,31.8528,31.8803,691646.0
2018-12-12 09:30:00,35.23,35.67,35.23,35.43,259073.0,32.3673,32.7715,32.3673,32.551,259073.0
2018-12-12 09:35:00,35.43,35.45,35.27,35.38,104293.0,32.551,32.5694,32.404,32.5051,104293.0
2018-12-12 09:40:00,35.37,35.55,35.34,35.47,139374.0,32.4959,32.6613,32.4683,32.5878,139374.0
2018-12-12 09:45:00,35.47,35.48,35.36,35.47,86234.0,32.5878,32.5969,32.4867,32.5878,86234.0
2018-12-12 09:50:00,35.47,35.5,35.3,35.31,106810.0,32.5878,32.6153,32.4316,32.4408,106810.0
2018-12-12 09:55:00,35.3,35.46,35.28,35.45,83622.0,32.4316,32.5786,32.4132,32.5694,83622.0
2018-12-12 10:00:00,35.45,35.49,35.37,35.46,86299.0,32.5694,32.6061,32.4959,32.5786,86299.0
2018-12-12 10:05:00,35.46,35.5,35.34,35.4,90414.0,32.5786,32.6153,32.4683,32.5234,90414.0
2018-12-12 10:10:00,35.4,35.54,35.36,35.52,88610.0,32.5234,32.6521,32.4867,32.6337,88610.0
2018-12-12 10:15:00,35.52,35.59,35.46,35.59,106976.0,32.6337,32.698,32.5786,32.698,106976.0
2018-12-12 10:20:00,35.59,35.61,35.54,35.57,73186.0,32.698,32.7164,32.6521,32.6796,73186.0
2018-12-12 10:25:00,35.57,35.69,35.53,35.67,144594.0,32.6796,32.7899,32.6429,32.7715,144594.0
2018-12-12 10:30:00,35.67,35.79,35.66,35.72,159614.0,32.7715,32.8818,32.7623,32.8174,159614.0
2018-12-12 10:35:00,35.73,35.75,35.54,35.54,125556.0,32.8266,32.845,32.6521,32.6521,125556.0
2018-12-12 10:40:00,35.55,35.69,35.53,35.68,58153.0,32.6613,32.7899,32.6429,32.7807,58153.0
2018-12-12 10:45:00,35.68,35.76,35.65,35.75,51881.0,32.7807,32.8542,32.7531,32.845,51881.0
2018-12-12 10:50:00,35.76,35.8,35.73,35.76,69101.0,32.8542,32.8909,32.8266,32.8542,69101.0
2018-12-12 10:55:00,35.77,35.86,35.77,35.8,104360.0,32.8634,32.9461,32.8634,32.8909,104360.0
2018-12-12 11:00:00,35.8,35.89,35.8,35.86,86753.0,32.8909,32.9736,32.8909,32.9461,86753.0
2018-12-12 11:05:00,35.86,35.86,35.79,35.84,48879.0,32.9461,32.9461,32.8818,32.9277,48879.0
2018-12-12 11:10:00,35.84,35.85,35.75,35.82,75379.0,32.9277,32.9369,32.845,32.9093,75379.0
2018-12-12 11:15:00,35.82,35.88,35.78,35.83,98595.0,32.9093,32.9644,32.8726,32.9185,98595.0
2018-12-12 11:20:00,35.83,35.87,35.8,35.87,82467.0,32.9185,32.9553,32.8909,32.9553,82467.0
2018-12-12 11:25:00,35.88,35.93,35.87,35.89,103252.0,32.9644,33.0104,32.9553,32.9736,103252.0
2018-12-12 11:30:00,35.89,35.93,35.76,35.77,124541.0,32.9736,33.0104,32.8542,32.8634,124541.0
2018-12-12 11:35:00,35.77,35.87,35.74,35.87,94574.0,32.8634,32.9553,32.8358,32.9553,94574.0
2018-12-12 11:40:00,35.87,35.89,35.81,35.88,117315.0,32.9553,32.9736,32.9001,32.9644,117315.0
2018-12-12 11:45:00,35.88,35.96,35.86,35.95,113693.0,32.9644,33.0379,32.9461,33.0288,113693.0
2018-12-12 11:50:00,35.94,35.96,35.88,35.89,71042.0,33.0196,33.0379,32.9644,32.9736,71042.0
2018-12-12 11:55:00,35.89,35.9,35.81,35.9,72245.0,32.9736,32.9828,32.9001,32.9828,72245.0
2018-12-12 12:00:00,35.9,35.96,35.9,35.95,63589.0,32.9828,33.0379,32.9828,33.0288,63589.0
2018-12-12 12:05:00,35.94,35.95,35.86,35.93,66619.0,33.0196,33.0288,32.9461,33.0104,66619.0
2018-12-12 12:10:00,35.93,35.95,35.88,35.91,52014.0,33.0104,33.0288,32.9644,32.992,52014.0
2018-12-12 12:15:00,35.91,35.94,35.89,35.91,63799.0,32.992,33.0196,32.9736,32.992,63799.0
2018-12-12 12:20:00,35.91,35.92,35.82,35.85,60579.0,32.992,33.0012,32.9093,32.9369,60579.0
2018-12-12 12:25:00,35.86,35.96,35.84,35.96,94974.0,32.9461,33.0379,32.9277,33.0379,94974.0
2018-12-12 12:30:00,35.96,35.96,35.88,35.93,80319.0,33.0379,33.0379,32.9644,33.0104,80319.0
2018-12-12 12:35:00,35.93,35.93,35.81,35.82,44361.0,33.0104,33.0104,32.9001,32.9093,44361.0
2018-12-12 12:40:00,35.83,35.88,35.82,35.85,47461.0,32.9185,32.9644,32.9093,32.9369,47461.0
2018-12-12 12:45:00,35.86,35.95,35.84,35.94,89905.0,32.9461,33.0288,32.9277,33.0196,89905.0
2018-12-12 12:50:00,35.95,35.99,35.94,35.94,73026.0,33.0288,33.0655,33.0196,33.0196,73026.0
2018-12-12 12:55:00,35.94,35.99,35.91,35.92,89593.0,33.0196,33.0655,32.992,33.0012,89593.0
2018-12-12 13:00:00,35.92,35.99,35.91,35.95,57587.0,33.0012,33.0655,32.992,33.0288,57587.0
2018-12-12 13:05:00,35.96,36.0,35.95,35.98,73145.0,33.0379,33.0747,33.0288,33.0563,73145.0
2018-12-12 13:10:00,35.98,36.0,35.97,35.98,80590.0,33.0563,33.0747,33.0471,33.0563,80590.0
2018-12-12 13:15:00,35.98,35.98,35.91,35.92,67712.0,33.0563,33.0563,32.992,33.0012,67712.0
2018-12-12 13:20:00,35.91,35.95,35.89,35.93,103117.0,32.992,33.0288,32.9736,33.0104,103117.0
2018-12-12 13:25:00,35.94,35.98,35.92,35.97,41538.0,33.0196,33.0563,33.0012,33.0471,41538.0
2018-12-12 13:30:00,35.98,36.03,35.93,36.02,95600.0,33.0563,33.1023,33.0104,33.0931,95600.0
2018-12-12 13:35:00,36.02,36.03,35.93,35.95,57832.0,33.0931,33.1023,33.0104,33.0288,57832.0
2018-12-12 13:40:00,35.94,35.97,35.92,35.95,68653.0,33.0196,33.0471,33.0012,33.0288,68653.0
2018-12-12 13:45:00,35.97,35.99,35.94,35.99,50718.0,33.0471,33.0655,33.0196,33.0655,50718.0
2018-12-12 13:50:00,35.99,36.04,35.98,35.99,57113.0,33.0655,33.1114,33.0563,33.0655,57113.0
2018-12-12 13:55:00,35.99,36.02,35.93,36.01,65796.0,33.0655,33.0931,33.0104,33.0839,65796.0
2018-12-12 14:00:00,36.01,36.02,35.93,35.95,66639.0,33.0839,33.0931,33.0104,33.0288,66639.0
2018-12-12 14:05:00,35.95,35.96,35.91,35.93,120127.0,33.0288,33.0379,32.992,33.0104,120127.0
2018-12-12 14:10:00,35.93,35.93,35.83,35.88,100843.0,33.0104,33.0104,32.9185,32.9644,100843.0
2018-12-12 14:15:00,35.87,35.94,35.86,35.93,49250.0,32.9553,33.0196,32.9461,33.0104,49250.0
2018-12-12 14:20:00,35.93,35.97,35.87,35.91,59241.0,33.0104,33.0471,32.9553,32.992,59241.0
2018-12-12 14:25:00,35.92,35.95,35.81,35.82,102064.0,33.0012,33.0288,32.9001,32.9093,102064.0
2018-12-12 14:30:00,35.83,35.85,35.75,35.84,67065.0,32.9185,32.9369,32.845,32.9277,67065.0
2018-12-12 14:35:00,35.84,35.86,35.8,35.83,55419.0,32.9277,32.9461,32.8909,32.9185,55419.0
2018-12-12 14:40:00,35.84,35.86,35.77,35.83,65418.0,32.9277,32.9461,32.8634,32.9185,65418.0
2018-12-12 14:45:00,35.83,35.86,35.78,35.8,69225.0,32.9185,32.9461,32.8726,32.8909,69225.0
2018-12-12 14:50:00,35.8,35.86,35.76,35.85,131927.0,32.8909,32.9461,32.8542,32.9369,131927.0
2018-12-12 14:55:00,35.84,35.91,35.83,35.88,77749.0,32.9277,32.992,32.9185,32.9644,77749.0
2018-12-12 15:00:00,35.89,35.91,35.83,35.85,79670.0,32.9736,32.992,32.9185,32.9369,79670.0
2018-12-12 15:05:00,35.85,35.92,35.84,35.91,96365.0,32.9369,33.0012,32.9277,32.992,96365.0
2018-12-12 15:10:00,35.91,35.96,35.9,35.93,73018.0,32.992,33.0379,32.9828,33.0104,73018.0
2018-12-12 15:15:00,35.93,35.98,35.92,35.95,301902.0,33.0104,33.0563,33.0012,33.0288,301902.0
2018-12-12 15:20:00,35.95,35.96,35.87,35.89,99836.0,33.0288,33.0379,32.9553,32.9736,99836.0
2018-12-12 15:25:00,35.89,35.93,35.79,35.8,116982.0,32.9736,33.0104,32.8818,32.8909,116982.0
2018-12-12 15:30:00,35.81,35.9,35.79,35.8,129997.0,32.9001,32.9828,32.8818,32.8909,129997.0
2018-12-12 15:35:00,35.81,35.88,35.79,35.87,104733.0,32.9001,32.9644,32.8818,32.9553,104733.0
2018-12-12 15:40:00,35.88,35.89,35.74,35.76,142420.0,32.9644,32.9736,32.8358,32.8542,142420.0
2018-12-12 15:45:00,35.76,35.8,35.72,35.78,188245.0,32.8542,32.8909,32.8174,32.8726,188245.0
2018-12-12 15:50:00,35.78,35.79,35.73,35.77,213727.0,32.8726,32.8818,32.8266,32.8634,213727.0
2018-12-12 15:55:00,35.76,35.76,35.67,35.69,515792.0,32.8542,32.8542,32.7715,32.7899,515792.0
2018-12-13 09:30:00,35.96,36.18,35.93,35.97,164222.0,33.0379,33.2401,33.0104,33.0471,164222.0
2018-12-13 09:35:00,36.0,36.11,35.92,36.0,100046.0,33.0747,33.1758,33.0012,33.0747,100046.0
2018-12-13 09:40:00,36.0,36.03,35.73,35.74,82829.0,33.0747,33.1023,32.8266,32.8358,82829.0
2018-12-13 09:45:00,35.75,35.94,35.74,35.87,85382.0,32.845,33.0196,32.8358,32.9553,85382.0
2018-12-13 09:50:00,35.85,35.9,35.78,35.84,70898.0,32.9369,32.9828,32.8726,32.9277,70898.0
2018-12-13 09:55:00,35.84,35.87,35.73,35.74,104280.0,32.9277,32.9553,32.8266,32.8358,104280.0
2018-12-13 10:00:00,35.74,35.91,35.71,35.9,64129.0,32.8358,32.992,32.8083,32.9828,64129.0
2018-12-13 10:05:00,35.9,35.96,35.88,35.95,49506.0,32.9828,33.0379,32.9644,33.0288,49506.0
2018-12-13 10:10:00,35.94,35.98,35.83,35.84,88951.0,33.0196,33.0563,32.9185,32.9277,88951.0
2018-12-13 10:15:00,35.83,35.85,35.75,35.81,39100.0,32.9185,32.9369,32.845,32.9001,39100.0
2018-12-13 10:20:00,35.81,35.85,35.76,35.85,31810.0,32.9001,32.9369,32.8542,32.9369,31810.0
2018-12-13 10:25:00,35.85,35.94,35.79,35.83,53791.0,32.9369,33.0196,32.8818,32.9185,53791.0
2018-12-13 10:30:00,35.82,35.86,35.74,35.83,54651.0,32.9093,32.9461,32.8358,32.9185,54651.0
2018-12-13 10:35:00,35.83,35.92,35.83,35.9,60707.0,32.9185,33.0012,32.9185,32.9828,60707.0
2018-12-13 10:40:00,35.89,35.95,35.84,35.91,65653.0,32.9736,33.0288,32.9277,32.992,65653.0
2018-12-13 10:45:00,35.92,35.94,35.8,35.84,41496.0,33.0012,33.0196,32.8909,32.9277,41496.0
2018-12-13 10:50:00,35.84,35.84,35.74,35.8,120656.0,32.9277,32.9277,32.8358,32.8909,120656.0
2018-12-13 10:55:00,35.8,35.83,35.76,35.77,72241.0,32.8909,32.9185,32.8542,32.8634,72241.0
2018-12-13 11:00:00,35.77,35.77,35.68,35.7,70911.0,32.8634,32.8634,32.7807,32.7991,70911.0
2018-12-13 11:05:00,35.7,35.79,35.69,35.73,73534.0,32.7991,32.8818,32.7899,32.8266,73534.0
2018-12-13 11:10:00,35.72,35.73,35.64,35.69,46884.0,32.8174,32.8266,32.7439,32.7899,46884.0
2018-12-13 11:15:00,35.68,35.71,35.62,35.68,73438.0,32.7807,32.8083,32.7256,32.7807,73438.0
2018-12-13 11:20:00,35.69,35.71,35.65,35.66,68845.0,32.7899,32.8083,32.7531,32.7623,68845.0
2018-12-13 11:25:00,35.66,35.73,35.65,35.66,62630.0,32.7623,32.8266,32.7531,32.7623,62630.0
2018-12-13 11:30:00,35.65,35.7,35.62,35.7,71378.0,32.7531,32.7991,32.7256,32.7991,71378.0
2018-12-13 11:35:00,35.69,35.71,35.66,35.69,63409.0,32.7899,32.8083,32.7623,32.7899,63409.0
2018-12-13 11:40:00,35.68,35.79,35.63,35.77,30455.0,32.7807,32.8818,32.7348,32.8634,30455.0
2018-12-13 11:45:00,35.77,35.78,35.67,35.67,16840.0,32.8634,32.8726,32.7715,32.7715,16840.0
2018-12-13 11:50:00,35.68,35.7,35.62,35.65,26949.0,32.7807,32.7991,32.7256,32.7531,26949.0
2018-12-13 11:55:00,35.65,35.73,35.64,35.64,32582.0,32.7531,32.8266,32.7439,32.7439,32582.0
2018-12-13 12:00:00,35.63,35.65,35.56,35.59,40814.0,32.7348,32.7531,32.6704,32.698,40814.0
2018-12-13 12:05:00,35.6,35.62,35.54,35.55,43090.0,32.7072,32.7256,32.6521,32.6613,43090.0
2018-12-13 12:10:00,35.55,35.58,35.51,35.57,31360.0,32.6613,32.6888,32.6245,32.6796,31360.0
2018-12-13 12:15:00,35.56,35.57,35.51,35.54,26984.0,32.6704,32.6796,32.6245,32.6521,26984.0
2018-12-13 12:20:00,35.54,35.57,35.52,35.52,29238.0,32.6521,32.6796,32.6337,32.6337,29238.0
2018-12-13 12:25:00,35.52,35.53,35.48,35.49,34119.0,32.6337,32.6429,32.5969,32.6061,34119.0
2018-12-13 12:30:00,35.49,35.59,35.49,35.57,36671.0,32.6061,32.698,32.6061,32.6796,36671.0
2018-12-13 12:35:00,35.58,35.63,35.57,35.63,75939.0,32.6888,32.7348,32.6796,32.7348,75939.0
2018-12-13 12:40:00,35.62,35.66,35.57,35.58,22389.0,32.7256,32.7623,32.6796,32.6888,22389.0
2018-12-13 12:45:00,35.57,35.59,35.53,35.56,24338.0,32.6796,32.698,32.6429,32.6704,24338.0
2018-12-13 12:50:00,35.56,35.59,35.54,35.55,18362.0,32.6704,32.698,32.6521,32.6613,18362.0
2018-12-13 12:55:00,35.55,35.56,35.52,35.53,63195.0,32.6613,32.6704,32.6337,32.6429,63195.0
2018-12-13 13:00:00,35.53,35.56,35.49,35.5,37592.0,32.6429,32.6704,32.6061,32.6153,37592.0
2018-12-13 13:05:00,35.5,35.52,35.44,35.51,25248.0,32.6153,32.6337,32.5602,32.6245,25248.0
2018-12-13 13:10:00,35.5,35.51,35.3,35.37,431660.0,32.6153,32.6245,32.4316,32.4959,431660.0
2018-12-13 13:15:00,35.37,35.39,35.31,35.35,77854.0,32.4959,32.5143,32.4408,32.4775,77854.0
2018-12-13 13:20:00,35.34,35.43,35.33,35.41,77390.0,32.4683,32.551,32.4591,32.5326,77390.0
2018-12-13 13:25:00,35.41,35.42,35.32,35.39,62627.0,32.5326,32.5418,32.4499,32.5143,62627.0
2018-12-13 13:30:00,35.39,35.46,35.39,35.4,78236.0,32.5143,32.5786,32.5143,32.5234,78236.0
2018-12-13 13:35:00,35.39,35.47,35.37,35.47,58621.0,32.5143,32.5878,32.4959,32.5878,58621.0
2018-12-13 13:40:00,35.47,35.49,35.41,35.43,29729.0,32.5878,32.6061,32.5326,32.551,29729.0
2018-12-13 13:45:00,35.43,35.44,35.37,35.37,33186.0,32.551,32.5602,32.4959,32.4959,33186.0
2018-12-13 13:50:00,35.37,35.39,35.31,35.33,47978.0,32.4959,32.5143,32.4408,32.4591,47978.0
2018-12-13 13:55:00,35.33,35.35,35.3,35.32,41356.0,32.4591,32.4775,32.4316,32.4499,41356.0
2018-12-13 14:00:00,35.31,35.35,35.28,35.29,43476.0,32.4408,32.4775,32.4132,32.4224,43476.0
2018-12-13 14:05:00,35.29,35.3,35.19,35.25,81909.0,32.4224,32.4316,32.3305,32.3856,81909.0
2018-12-13 14:10:00,35.24,35.28,35.17,35.18,103579.0,32.3765,32.4132,32.3121,32.3213,103579.0
2018-12-13 14:15:00,35.18,35.23,35.17,35.22,66430.0,32.3213,32.3673,32.3121,32.3581,66430.0
2018-12-13 14:20:00,35.22,35.23,35.18,35.19,39718.0,32.3581,32.3673,32.3213,32.3305,39718.0
2018-12-13 14:25:00,35.19,35.24,35.14,35.23,67908.0,32.3305,32.3765,32.2846,32.3673,67908.0
2018-12-13 14:30:00,35.23,35.23,35.12,35.13,75007.0,32.3673,32.3673,32.2662,32.2754,75007.0
2018-12-13 14:35:00,35.12,35.13,35.06,35.1,64055.0,32.2662,32.2754,32.2111,32.2478,64055.0
2018-12-13 14:40:00,35.09,35.18,35.09,35.12,48438.0,32.2386,32.3213,32.2386,32.2662,48438.0
2018-12-13 14:45:00,35.12,35.17,35.08,35.08,57519.0,32.2662,32.3121,32.2295,32.2295,57519.0
2018-12-13 14:50:00,35.09,35.21,35.08,35.18,85404.0,32.2386,32.3489,32.2295,32.3213,85404.0
2018-12-13 14:55:00,35.18,35.26,35.18,35.21,47131.0,32.3213,32.3948,32.3213,32.3489,47131.0
2018-12-13 15:00:00,35.21,35.21,35.15,35.16,76403.0,32.3489,32.3489,32.2938,32.303,76403.0
2018-12-13 15:05:00,35.16,35.18,35.11,35.11,58901.0,32.303,32.3213,32.257,32.257,58901.0
2018-12-13 15:10:00,35.11,35.21,35.08,35.18,70520.0,32.257,32.3489,32.2295,32.3213,70520.0
2018-12-13 15:15:00,35.18,35.25,35.18,35.23,80286.0,32.3213,32.3856,32.3213,32.3673,80286.0
2018-12-13 15:20:00,35.23,35.25,35.2,35.2,53585.0,32.3673,32.3856,32.3397,32.3397,53585.0
2018-12-13 15:25:00,35.2,35.21,35.14,35.16,58241.0,32.3397,32.3489,32.2846,32.303,58241.0
2018-12-13 15:30:00,35.16,35.2,35.13,35.17,75145.0,32.303,32.3397,32.2754,32.3121,75145.0
2018-12-13 15:35:00,35.17,35.2,35.13,35.19,86592.0,32.3121,32.3397,32.2754,32.3305,86592.0
2018-12-13 15:40:00,35.19,35.3,35.17,35.28,137642.0,32.3305,32.4316,32.3121,32.4132,137642.0
2018-12-13 15:45:00,35.27,35.33,35.22,35.24,124032.0,32.404,32.4591,32.3581,32.3765,124032.0
2018-12-13 15:50:00,35.24,35.26,35.18,35.18,159967.0,32.3765,32.3948,32.3213,32.3213,159967.0
2018-12-13 15:55:00,35.19,35.2,35.09,35.11,861841.0,32.3305,32.3397,32.2386,32.257,861841.0
2018-12-14 09:30:00,35.0,35.39,34.9,35.19,397763.0,32.156,32.5143,32.0641,32.3305,397763.0
2018-12-14 09:35:00,35.17,35.57,35.17,35.48,143162.0,32.3121,32.6796,32.3121,32.5969,143162.0
2018-12-14 09:40:00,35.48,35.55,35.43,35.55,149894.0,32.5969,32.6613,32.551,32.6613,149894.0
2018-12-14 09:45:00,35.55,35.63,35.51,35.63,152780.0,32.6613,32.7348,32.6245,32.7348,152780.0
2018-12-14 09:50:00,35.62,35.63,35.48,35.53,148009.0,32.7256,32.7348,32.5969,32.6429,148009.0
2018-12-14 09:55:00,35.53,35.7,35.5,35.63,108585.0,32.6429,32.7991,32.6153,32.7348,108585.0
2018-12-14 10:00:00,35.63,35.64,35.5,35.57,46293.0,32.7348,32.7439,32.6153,32.6796,46293.0
2018-12-14 10:05:00,35.58,35.58,35.43,35.48,53124.0,32.6888,32.6888,32.551,32.5969,53124.0
2018-12-14 10:10:00,35.48,35.54,35.47,35.54,79804.0,32.5969,32.6521,32.5878,32.6521,79804.0
2018-12-14 10:15:00,35.53,35.61,35.49,35.58,54112.0,32.6429,32.7164,32.6061,32.6888,54112.0
2018-12-14 10:20:00,35.58,35.64,35.53,35.62,91214.0,32.6888,32.7439,32.6429,32.7256,91214.0
2018-12-14 10:25:00,35.62,35.63,35.49,35.49,116514.0,32.7256,32.7348,32.6061,32.6061,116514.0
2018-12-14 10:30:00,35.49,35.49,35.32,35.32,98600.0,32.6061,32.6061,32.4499,32.4499,98600.0
2018-12-14 10:35:00,35.31,35.38,35.28,35.37,80547.0,32.4408,32.5051,32.4132,32.4959,80547.0
2018-12-14 10:40:00,35.37,35.42,35.29,35.33,84290.0,32.4959,32.5418,32.4224,32.4591,84290.0
2018-12-14 10:45:00,35.33,35.38,35.28,35.36,62861.0,32.4591,32.5051,32.4132,32.4867,62861.0
2018-12-14 10:50:00,35.34,35.36,35.28,35.3,67153.0,32.4683,32.4867,32.4132,32.4316,67153.0
2018-12-14 10:55:00,35.3,35.31,35.24,35.26,72107.0,32.4316,32.4408,32.3765,32.3948,72107.0
2018-12-14 11:00:00,35.27,35.42,35.22,35.41,184960.0,32.404,32.5418,32.3581,32.5326,184960.0
2018-12-14 11:05:00,35.41,35.56,35.4,35.56,149469.0,32.5326,32.6704,32.5234,32.6704,149469.0
2018-12-14 11:10:00,35.56,35.59,35.5,35.57,49268.0,32.6704,32.698,32.6153,32.6796,49268.0
2018-12-14 11:15:00,35.56,35.62,35.53,35.57,53137.0,32.6704,32.7256,32.6429,32.6796,53137.0
2018-12-14 11:20:00,35.58,35.61,35.44,35.46,54534.0,32.6888,32.7164,32.5602,32.5786,54534.0
2018-12-14 11:25:00,35.46,35.56,35.43,35.5,68589.0,32.5786,32.6704,32.551,32.6153,68589.0
2018-12-14 11:30:00,35.5,35.6,35.5,35.57,58714.0,32.6153,32.7072,32.6153,32.6796,58714.0
2018-12-14 11:35:00,35.57,35.57,35.49,35.49,47471.0,32.6796,32.6796,32.6061,32.6061,47471.0
2018-12-14 11:40:00,35.49,35.49,35.35,35.37,123246.0,32.6061,32.6061,32.4775,32.4959,123246.0
2018-12-14 11:45:00,35.36,35.37,35.28,35.29,46837.0,32.4867,32.4959,32.4132,32.4224,46837.0
2018-12-14 11:50:00,35.28,35.28,35.21,35.28,37093.0,32.4132,32.4132,32.3489,32.4132,37093.0
2018-12-14 11:55:00,35.29,35.31,35.18,35.2,59176.0,32.4224,32.4408,32.3213,32.3397,59176.0
2018-12-14 12:00:00,35.22,35.28,35.2,35.21,51699.0,32.3581,32.4132,32.3397,32.3489,51699.0
2018-12-14 12:05:00,35.21,35.25,35.2,35.24,44861.0,32.3489,32.3856,32.3397,32.3765,44861.0
2018-12-14 12:10:00,35.24,35.3,35.22,35.23,46004.0,32.3765,32.4316,32.3581,32.3673,46004.0
2018-12-14 12:15:00,35.22,35.36,35.21,35.35,88686.0,32.3581,32.4867,32.3489,32.4775,88686.0
2018-12-14 12:20:00,35.35,35.37,35.3,35.33,52880.0,32.4775,32.4959,32.4316,32.4591,52880.0
2018-12-14 12:25:00,35.34,35.37,35.33,35.36,51413.0,32.4683,32.4959,32.4591,32.4867,51413.0
2018-12-14 12:30:00,35.36,35.43,35.35,35.36,42894.0,32.4867,32.551,32.4775,32.4867,42894.0
2018-12-14 12:35:00,35.35,35.4,35.33,35.37,22779.0,32.4775,32.5234,32.4591,32.4959,22779.0
2018-12-14 12:40:00,35.36,35.4,35.33,35.35,65826.0,32.4867,32.5234,32.4591,32.4775,65826.0
2018-12-14 12:45:00,35.35,35.36,35.3,35.31,33129.0,32.4775,32.4867,32.4316,32.4408,33129.0
2018-12-14 12:50:00,35.33,35.36,35.31,35.36,16223.0,32.4591,32.4867,32.4408,32.4867,16223.0
2018-12-14 12:55:00,35.35,35.4,35.35,35.38,28470.0,32.4775,32.5234,32.4775,32.5051,28470.0
2018-12-14 13:00:00,35.38,35.4,35.34,35.39,42610.0,32.5051,32.5234,32.4683,32.5143,42610.0
2018-12-14 13:05:00,35.4,35.43,35.36,35.41,57334.0,32.5234,32.551,32.4867,32.5326,57334.0
2018-12-14 13:10:00,35.41,35.46,35.39,35.43,44640.0,32.5326,32.5786,32.5143,32.551,44640.0
2018-12-14 13:15:00,35.43,35.43,35.38,35.39,34759.0,32.551,32.551,32.5051,32.5143,34759.0
2018-12-14 13:20:00,35.39,35.4,35.35,35.36,43396.0,32.5143,32.5234,32.4775,32.4867,43396.0
2018-12-14 13:25:00,35.36,35.38,35.32,35.33,77819.0,32.4867,32.5051,32.4499,32.4591,77819.0
2018-12-14 13:30:00,35.33,35.36,35.22,35.23,68043.0,32.4591,32.4867,32.3581,32.3673,68043.0
2018-12-14 13:35:00,35.22,35.23,35.14,35.22,125616.0,32.3581,32.3673,32.2846,32.3581,125616.0
2018-12-14 13:40:00,35.21,35.25,35.21,35.25,57939.0,32.3489,32.3856,32.3489,32.3856,57939.0
2018-12-14 13:45:00,35.25,35.3,35.23,35.26,53823.0,32.3856,32.4316,32.3673,32.3948,53823.0
2018-12-14 13:50:00,35.26,35.29,35.25,35.26,21586.0,32.3948,32.4224,32.3856,32.3948,21586.0
2018-12-14 13:55:00,35.26,35.27,35.19,35.19,50355.0,32.3948,32.404,32.3305,32.3305,50355.0
2018-12-14 14:00:00,35.2,35.22,35.12,35.14,53443.0,32.3397,32.3581,32.2662,32.2846,53443.0
2018-12-14 14:05:00,35.14,35.18,35.14,35.14,34199.0,32.2846,32.3213,32.2846,32.2846,34199.0
2018-12-14 14:10:00,35.14,35.15,35.05,35.08,56602.0,32.2846,32.2938,32.2019,32.2295,56602.0
2018-12-14 14:15:00,35.08,35.12,35.04,35.07,74384.0,32.2295,32.2662,32.1927,32.2203,74384.0
2018-12-14 14:20:00,35.07,35.14,35.07,35.13,44170.0,32.2203,32.2846,32.2203,32.2754,44170.0
2018-12-14 14:25:00,35.13,35.15,35.07,35.09,65028.0,32.2754,32.2938,32.2203,32.2386,65028.0
2018-12-14 14:30:00,35.09,35.09,34.98,35.0,61818.0,32.2386,32.2386,32.1376,32.156,61818.0
2018-12-14 14:35:00,34.99,35.0,34.91,34.92,54147.0,32.1468,32.156,32.0733,32.0825,54147.0
2018-12-14 14:40:00,34.92,34.95,34.85,34.85,82530.0,32.0825,32.11,32.0181,32.0181,82530.0
2018-12-14 14:45:00,34.86,34.92,34.85,34.91,73371.0,32.0273,32.0825,32.0181,32.0733,73371.0
2018-12-14 14:50:00,34.91,34.96,34.88,34.91,34000.0,32.0733,32.1192,32.0457,32.0733,34000.0
2018-12-14 14:55:00,34.91,35.04,34.9,35.02,70461.0,32.0733,32.1927,32.0641,32.1743,70461.0
2018-12-14 15:00:00,35.01,35.06,35.0,35.03,90811.0,32.1651,32.2111,32.156,32.1835,90811.0
2018-12-14 15:05:00,35.03,35.08,35.03,35.05,62849.0,32.1835,32.2295,32.1835,32.2019,62849.0
2018-12-14 15:10:00,35.05,35.19,35.05,35.17,78154.0,32.2019,32.3305,32.2019,32.3121,78154.0
2018-12-14 15:15:00,35.17,35.18,35.13,35.16,70087.0,32.3121,32.3213,32.2754,32.303,70087.0
2018-12-14 15:20:00,35.17,35.17,35.08,35.1,65897.0,32.3121,32.3121,32.2295,32.2478,65897.0
2018-12-14 15:25:00,35.09,35.12,35.06,35.06,25921.0,32.2386,32.2662,32.2111,32.2111,25921.0
2018-12-14 15:30:00,35.06,35.07,34.98,35.01,120915.0,32.2111,32.2203,32.1376,32.1651,120915.0
2018-12-14 15:35:00,35.0,35.04,34.99,35.04,51025.0,32.156,32.1927,32.1468,32.1927,51025.0
2018-12-14 15:40:00,35.03,35.05,34.94,34.94,103797.0,32.1835,32.2019,32.1008,32.1008,103797.0
2018-12-14 15:45:00,34.94,35.01,34.91,34.99,148098.0,32.1008,32.1651,32.0733,32.1468,148098.0
2018-12-14 15:50:00,35.0,35.01,34.97,35.0,136056.0,32.156,32.1651,32.1284,32.156,136056.0
2018-12-14 15:55:00,35.0,35.11,35.0,35.11,399438.0,32.156,32.257,32.156,32.257,399438.0
2018-12-17 09:30:00,34.94,35.04,34.7,34.9,280054.0,32.1008,32.1927,31.8803,32.0641,280054.0
2018-12-17 09:35:00,34.9,35.08,34.8,34.8,115609.0,32.0641,32.2295,31.9722,31.9722,115609.0
2018-12-17 09:40:00,34.81,34.83,34.73,34.8,101337.0,31.9814,31.9998,31.9079,31.9722,101337.0
2018-12-17 09:45:00,34.8,34.9,34.74,34.8,110232.0,31.9722,32.0641,31.9171,31.9722,110232.0
2018-12-17 09:50:00,34.79,34.83,34.75,34.83,90505.0,31.963,31.9998,31.9263,31.9998,90505.0
2018-12-17 09:55:00,34.82,34.99,34.78,34.98,104873.0,31.9906,32.1468,31.9538,32.1376,104873.0
2018-12-17 10:00:00,34.98,35.13,34.94,35.1,105471.0,32.1376,32.2754,32.1008,32.2478,105471.0
2018-12-17 10:05:00,35.09,35.12,35.02,35.1,83852.0,32.2386,32.2662,32.1743,32.2478,83852.0
2018-12-17 10:10:00,35.11,35.24,35.08,35.23,83141.0,32.257,32.3765,32.2295,32.3673,83141.0
2018-12-17 10:15:00,35.24,35.28,35.14,35.15,87432.0,32.3765,32.4132,32.2846,32.2938,87432.0
2018-12-17 10:20:00,35.15,35.19,35.07,35.09,75556.0,32.2938,32.3305,32.2203,32.2386,75556.0
2018-12-17 10:25:00,35.09,35.24,35.09,35.2,82492.0,32.2386,32.3765,32.2386,32.3397,82492.0
2018-12-17 10:30:00,35.2,35.26,35.18,35.19,127910.0,32.3397,32.3948,32.3213,32.3305,127910.0
2018-12-17 10:35:00,35.19,35.2,35.08,35.13,81407.0,32.3305,32.3397,32.2295,32.2754,81407.0
2018-12-17 10:40:00,35.13,35.32,35.11,35.23,76739.0,32.2754,32.4499,32.257,32.3673,76739.0
2018-12-17 10:45:00,35.25,35.33,35.18,35.3,57442.0,32.3856,32.4591,32.3213,32.4316,57442.0
2018-12-17 10:50:00,35.3,35.34,35.25,35.3,101269.0,32.4316,32.4683,32.3856,32.4316,101269.0
2018-12-17 10:55:00,35.3,35.37,35.24,35.29,75754.0,32.4316,32.4959,32.3765,32.4224,75754.0
2018-12-17 11:00:00,35.3,35.42,35.3,35.35,102519.0,32.4316,32.5418,32.4316,32.4775,102519.0
2018-12-17 11:05:00,35.36,35.46,35.35,35.46,47273.0,32.4867,32.5786,32.4775,32.5786,47273.0
2018-12-17 11:10:00,35.46,35.52,35.42,35.5,58915.0,32.5786,32.6337,32.5418,32.6153,58915.0
2018-12-17 11:15:00,35.51,35.56,35.48,35.51,63052.0,32.6245,32.6704,32.5969,32.6245,63052.0
2018-12-17 11:20:00,35.5,35.56,35.5,35.54,42614.0,32.6153,32.6704,32.6153,32.6521,42614.0
2018-12-17 11:25:00,35.54,35.62,35.53,35.56,68050.0,32.6521,32.7256,32.6429,32.6704,68050.0
2018-12-17 11:30:00,35.57,35.57,35.46,35.5,72621.0,32.6796,32.6796,32.5786,32.6153,72621.0
2018-12-17 11:35:00,35.49,35.5,35.44,35.47,51939.0,32.6061,32.6153,32.5602,32.5878,51939.0
2018-12-17 11:40:00,35.47,35.47,35.4,35.41,77335.0,32.5878,32.5878,32.5234,32.5326,77335.0
2018-12-17 11:45:00,35.4,35.4,35.32,35.36,34556.0,32.5234,32.5234,32.4499,32.4867,34556.0
2018-12-17 11:50:00,35.37,35.39,35.32,35.34,49135.0,32.4959,32.5143,32.4499,32.4683,49135.0
2018-12-17 11:55:00,35.34,35.41,35.34,35.38,49477.0,32.4683,32.5326,32.4683,32.5051,49477.0
2018-12-17 12:00:00,35.39,35.42,35.34,35.38,28900.0,32.5143,32.5418,32.4683,32.5051,28900.0
2018-12-17 12:05:00,35.38,35.42,35.37,35.37,56313.0,32.5051,32.5418,32.4959,32.4959,56313.0
2018-12-17 12:10:00,35.37,35.38,35.28,35.28,47346.0,32.4959,32.5051,32.4132,32.4132,47346.0
2018-12-17 12:15:00,35.28,35.38,35.27,35.37,45042.0,32.4132,32.5051,32.404,32.4959,45042.0
2018-12-17 12:20:00,35.37,35.43,35.34,35.34,38917.0,32.4959,32.551,32.4683,32.4683,38917.0
2018-12-17 12:25:00,35.36,35.36,35.26,35.3,24444.0,32.4867,32.4867,32.3948,32.4316,24444.0
2018-12-17 12:30:00,35.3,35.32,35.18,35.2,59590.0,32.4316,32.4499,32.3213,32.3397,59590.0
2018-12-17 12:35:00,35.2,35.2,35.12,35.15,61505.0,32.3397,32.3397,32.2662,32.2938,61505.0
2018-12-17 12:40:00,35.15,35.18,35.06,35.12,64937.0,32.2938,32.3213,32.2111,32.2662,64937.0
2018-12-17 12:45:00,35.11,35.22,35.09,35.21,44733.0,32.257,32.3581,32.2386,32.3489,44733.0
2018-12-17 12:50:00,35.2,35.25,35.12,35.12,54108.0,32.3397,32.3856,32.2662,32.2662,54108.0
2018-12-17 12:55:00,35.13,35.17,35.11,35.13,39855.0,32.2754,32.3121,32.257,32.2754,39855.0
2018-12-17 13:00:00,35.13,35.14,35.07,35.12,45595.0,32.2754,32.2846,32.2203,32.2662,45595.0
2018-12-17 13:05:00,35.11,35.21,35.11,35.16,54358.0,32.257,32.3489,32.257,32.303,54358.0
2018-12-17 13:10:00,35.15,35.17,35.11,35.14,27657.0,32.2938,32.3121,32.257,32.2846,27657.0
2018-12-17 13:15:00,35.14,35.14,35.09,35.11,43610.0,32.2846,32.2846,32.2386,32.257,43610.0
2018-12-17 13:20:00,35.11,35.21,35.05,35.2,75943.0,32.257,32.3489,32.2019,32.3397,75943.0
2018-12-17 13:25:00,35.2,35.23,35.13,35.13,36119.0,32.3397,32.3673,32.2754,32.2754,36119.0
2018-12-17 13:30:00,35.13,35.18,35.07,35.07,70546.0,32.2754,32.3213,32.2203,32.2203,70546.0
2018-12-17 13:35:00,35.07,35.14,35.0,35.04,129063.0,32.2203,32.2846,32.156,32.1927,129063.0
2018-12-17 13:40:00,35.04,35.15,35.04,35.07,58952.0,32.1927,32.2938,32.1927,32.2203,58952.0
2018-12-17 13:45:00,35.07,35.07,35.0,35.02,40303.0,32.2203,32.2203,32.156,32.1743,40303.0
2018-12-17 13:50:00,35.03,35.08,35.0,35.08,35372.0,32.1835,32.2295,32.156,32.2295,35372.0
2018-12-17 13:55:00,35.07,35.12,35.03,35.03,65709.0,32.2203,32.2662,32.1835,32.1835,65709.0
2018-12-17 14:00:00,35.03,35.06,34.93,34.95,88812.0,32.1835,32.2111,32.0916,32.11,88812.0
2018-12-17 14:05:00,34.96,35.04,34.94,34.98,81087.0,32.1192,32.1927,32.1008,32.1376,81087.0
2018-12-17 14:10:00,34.98,34.98,34.9,34.94,73406.0,32.1376,32.1376,32.0641,32.1008,73406.0
2018-12-17 14:15:00,34.94,35.03,34.9,35.01,109070.0,32.1008,32.1835,32.0641,32.1651,109070.0
2018-12-17 14:20:00,35.02,35.07,34.99,35.01,75571.0,32.1743,32.2203,32.1468,32.1651,75571.0
2018-12-17 14:25:00,35.01,35.02,34.93,34.93,78447.0,32.1651,32.1743,32.0916,32.0916,78447.0
2018-12-17 14:30:00,34.94,34.97,34.9,34.92,177173.0,32.1008,32.1284,32.0641,32.0825,177173.0
2018-12-17 14:35:00,34.91,34.91,34.84,34.87,71167.0,32.0733,32.0733,32.009,32.0365,71167.0
2018-12-17 14:40:00,34.87,34.94,34.86,34.87,125009.0,32.0365,32.1008,32.0273,32.0365,125009.0
2018-12-17 14:45:00,34.87,34.89,34.76,34.76,108672.0,32.0365,32.0549,31.9355,31.9355,108672.0
2018-12-17 14:50:00,34.76,34.77,34.63,34.67,96326.0,31.9355,31.9446,31.816,31.8528,96326.0
2018-12-17 14:55:00,34.66,34.73,34.66,34.71,99822.0,31.8436,31.9079,31.8436,31.8895,99822.0
2018-12-17 15:00:00,34.71,34.72,34.67,34.68,94354.0,31.8895,31.8987,31.8528,31.862,94354.0
2018-12-17 15:05:00,34.67,34.75,34.66,34.66,111125.0,31.8528,31.9263,31.8436,31.8436,111125.0
2018-12-17 15:10:00,34.66,34.81,34.66,34.75,149980.0,31.8436,31.9814,31.8436,31.9263,149980.0
2018-12-17 15:15:00,34.74,34.76,34.68,34.7,116943.0,31.9171,31.9355,31.862,31.8803,116943.0
2018-12-17 15:20:00,34.7,34.71,34.64,34.69,179445.0,31.8803,31.8895,31.8252,31.8711,179445.0
2018-12-17 15:25:00,34.69,34.71,34.64,34.7,147558.0,31.8711,31.8895,31.8252,31.8803,147558.0
2018-12-17 15:30:00,34.71,34.75,34.66,34.7,239249.0,31.8895,31.9263,31.8436,31.8803,239249.0
2018-12-17 15:35:00,34.7,34.73,34.64,34.66,299238.0,31.8803,31.9079,31.8252,31.8436,299238.0
2018-12-17 15:40:00,34.66,34.66,34.54,34.55,257088.0,31.8436,31.8436,31.7333,31.7425,257088.0
2018-12-17 15:45:00,34.54,34.61,34.46,34.52,368958.0,31.7333,31.7976,31.6598,31.715,368958.0
2018-12-17 15:50:00,34.52,34.57,34.5,34.56,397959.0,31.715,31.7609,31.6966,31.7517,397959.0
2018-12-17 15:55:00,34.57,34.69,34.55,34.66,651772.0,31.7609,31.8711,31.7425,31.8436,651772.0
2018-12-18 09:30:00,35.02,35.1,34.91,35.07,170721.0,32.1743,32.2478,32.0733,32.2203,170721.0
2018-12-18 09:35:00,35.07,35.2,35.02,35.16,75321.0,32.2203,32.3397,32.1743,32.303,75321.0
2018-12-18 09:40:00,35.18,35.23,35.07,35.14,65516.0,32.3213,32.3673,32.2203,32.2846,65516.0
2018-12-18 09:45:00,35.14,35.32,35.13,35.32,104119.0,32.2846,32.4499,32.2754,32.4499,104119.0
2018-12-18 09:50:00,35.33,35.42,35.32,35.41,45095.0,32.4591,32.5418,32.4499,32.5326,45095.0
2018-12-18 09:55:00,35.41,35.53,35.36,35.51,153889.0,32.5326,32.6429,32.4867,32.6245,153889.0
2018-12-18 10:00:00,35.51,35.53,35.45,35.45,102628.0,32.6245,32.6429,32.5694,32.5694,102628.0
2018-12-18 10:05:00,35.44,35.47,35.38,35.38,67172.0,32.5602,32.5878,32.5051,32.5051,67172.0
2018-12-18 10:10:00,35.38,35.39,35.24,35.3,100043.0,32.5051,32.5143,32.3765,32.4316,100043.0
2018-12-18 10:15:00,35.31,35.36,35.26,35.36,55134.0,32.4408,32.4867,32.3948,32.4867,55134.0
2018-12-18 10:20:00,35.37,35.39,35.28,35.3,39415.0,32.4959,32.5143,32.4132,32.4316,39415.0
2018-12-18 10:25:00,35.3,35.32,35.26,35.31,40222.0,32.4316,32.4499,32.3948,32.4408,40222.0
2018-12-18 10:30:00,35.31,35.5,35.27,35.5,119012.0,32.4408,32.6153,32.404,32.6153,119012.0
2018-12-18 10:35:00,35.49,35.5,35.36,35.44,78227.0,32.6061,32.6153,32.4867,32.5602,78227.0
2018-12-18 10:40:00,35.45,35.45,35.25,35.27,51884.0,32.5694,32.5694,32.3856,32.404,51884.0
2018-12-18 10:45:00,35.27,35.28,35.16,35.19,124828.0,32.404,32.4132,32.303,32.3305,124828.0
2018-12-18 10:50:00,35.18,35.21,35.13,35.18,61463.0,32.3213,32.3489,32.2754,32.3213,61463.0
2018-12-18 10:55:00,35.18,35.21,35.11,35.11,109240.0,32.3213,32.3489,32.257,32.257,109240.0
2018-12-18 11:00:00,35.12,35.14,35.08,35.11,114607.0,32.2662,32.2846,32.2295,32.257,114607.0
2018-12-18 11:05:00,35.1,35.13,35.07,35.08,80789.0,32.2478,32.2754,32.2203,32.2295,80789.0
2018-12-18 11:10:00,35.09,35.1,35.04,35.04,71649.0,32.2386,32.2478,32.1927,32.1927,71649.0
2018-12-18 11:15:00,35.04,35.06,35.0,35.05,71839.0,32.1927,32.2111,32.156,32.2019,71839.0
2018-12-18 11:20:00,35.05,35.05,34.94,34.95,65845.0,32.2019,32.2019,32.1008,32.11,65845.0
2018-12-18 11:25:00,34.95,35.0,34.91,35.0,75896.0,32.11,32.156,32.0733,32.156,75896.0
2018-12-18 11:30:00,35.01,35.06,34.98,35.06,62417.0,32.1651,32.2111,32.1376,32.2111,62417.0
2018-12-18 11:35:00,35.06,35.16,35.06,35.14,60567.0,32.2111,32.303,32.2111,32.2846,60567.0
2018-12-18 11:40:00,35.14,35.15,34.97,34.98,102189.0,32.2846,32.2938,32.1284,32.1376,102189.0
2018-12-18 11:45:00,34.98,35.06,34.97,35.05,77058.0,32.1376,32.2111,32.1284,32.2019,77058.0
2018-12-18 11:50:00,35.05,35.09,35.02,35.02,64236.0,32.2019,32.2386,32.1743,32.1743,64236.0
2018-12-18 11:55:00,35.03,35.05,34.98,35.0,62757.0,32.1835,32.2019,32.1376,32.156,62757.0
2018-12-18 12:00:00,35.0,35.09,35.0,35.09,40098.0,32.156,32.2386,32.156,32.2386,40098.0
2018-12-18 12:05:00,35.09,35.24,35.08,35.23,75428.0,32.2386,32.3765,32.2295,32.3673,75428.0
2018-12-18 12:10:00,35.23,35.27,35.21,35.22,54764.0,32.3673,32.404,32.3489,32.3581,54764.0
2018-12-18 12:15:00,35.21,35.27,35.2,35.26,74911.0,32.3489,32.404,32.3397,32.3948,74911.0
2018-12-18 12:20:00,35.26,35.26,35.22,35.23,38992.0,32.3948,32.3948,32.3581,32.3673,38992.0
2018-12-18 12:25:00,35.23,35.24,35.19,35.2,58420.0,32.3673,32.3765,32.3305,32.3397,58420.0
2018-12-18 12:30:00,35.2,35.25,35.17,35.19,38328.0,32.3397,32.3856,32.3121,32.3305,38328.0
2018-12-18 12:35:00,35.18,35.2,35.14,35.16,30784.0,32.3213,32.3397,32.2846,32.303,30784.0
2018-12-18 12:40:00,35.17,35.21,35.14,35.16,31894.0,32.3121,32.3489,32.2846,32.303,31894.0
2018-12-18 12:45:00,35.16,35.17,35.1,35.16,51124.0,32.303,32.3121,32.2478,32.303,51124.0
2018-12-18 12:50:00,35.16,35.16,35.1,35.13,47622.0,32.303,32.303,32.2478,32.2754,47622.0
2018-12-18 12:55:00,35.14,35.16,35.07,35.09,42816.0,32.2846,32.303,32.2203,32.2386,42816.0
2018-12-18 13:00:00,35.1,35.14,35.07,35.14,24871.0,32.2478,32.2846,32.2203,32.2846,24871.0
2018-12-18 13:05:00,35.14,35.16,35.12,35.14,23975.0,32.2846,32.303,32.2662,32.2846,23975.0
2018-12-18 13:10:00,35.15,35.2,35.14,35.15,35701.0,32.2938,32.3397,32.2846,32.2938,35701.0
2018-12-18 13:15:00,35.15,35.15,35.11,35.14,32503.0,32.2938,32.2938,32.257,32.2846,32503.0
2018-12-18 13:20:00,35.14,35.16,35.11,35.14,40773.0,32.2846,32.303,32.257,32.2846,40773.0
2018-12-18 13:25:00,35.14,35.14,35.08,35.11,34155.0,32.2846,32.2846,32.2295,32.257,34155.0
2018-12-18 13:30:00,35.11,35.16,35.11,35.14,62507.0,32.257,32.303,32.257,32.2846,62507.0
2018-12-18 13:35:00,35.14,35.17,35.13,35.14,24434.0,32.2846,32.3121,32.2754,32.2846,24434.0
2018-12-18 13:40:00,35.14,35.16,35.11,35.11,42193.0,32.2846,32.303,32.257,32.257,42193.0
2018-12-18 13:45:00,35.11,35.13,35.09,35.12,56178.0,32.257,32.2754,32.2386,32.2662,56178.0
2018-12-18 13:50:00,35.13,35.15,35.08,35.08,127182.0,32.2754,32.2938,32.2295,32.2295,127182.0
2018-12-18 13:55:00,35.08,35.09,35.05,35.06,74279.0,32.2295,32.2386,32.2019,32.2111,74279.0
2018-12-18 14:00:00,35.07,35.1,35.06,35.07,51889.0,32.2203,32.2478,32.2111,32.2203,51889.0
2018-12-18 14:05:00,35.07,35.14,35.05,35.14,81036.0,32.2203,32.2846,32.2019,32.2846,81036.0
2018-12-18 14:10:00,35.14,35.16,35.11,35.11,55412.0,32.2846,32.303,32.257,32.257,55412.0
2018-12-18 14:15:00,35.11,35.15,35.07,35.15,98358.0,32.257,32.2938,32.2203,32.2938,98358.0
2018-12-18 14:20:00,35.15,35.19,35.14,35.17,69151.0,32.2938,32.3305,32.2846,32.3121,69151.0
2018-12-18 14:25:00,35.16,35.18,35.12,35.16,73056.0,32.303,32.3213,32.2662,32.303,73056.0
2018-12-18 14:30:00,35.16,35.17,35.03,35.04,115444.0,32.303,32.3121,32.1835,32.1927,115444.0
2018-12-18 14:35:00,35.03,35.06,35.01,35.04,74876.0,32.1835,32.2111,32.1651,32.1927,74876.0
2018-12-18 14:40:00,35.05,35.06,34.86,34.86,110369.0,32.2019,32.2111,32.0273,32.0273,110369.0
2018-12-18 14:45:00,34.86,34.92,34.84,34.91,68173.0,32.0273,32.0825,32.009,32.0733,68173.0
2018-12-18 14:50:00,34.91,34.95,34.87,34.92,66474.0,32.0733,32.11,32.0365,32.0825,66474.0
2018-12-18 14:55:00,34.91,34.92,34.72,34.76,143051.0,32.0733,32.0825,31.8987,31.9355,143051.0
2018-12-18 15:00:00,34.76,34.83,34.71,34.77,124541.0,31.9355,31.9998,31.8895,31.9446,124541.0
2018-12-18 15:05:00,34.78,34.82,34.69,34.76,91942.0,31.9538,31.9906,31.8711,31.9355,91942.0
2018-12-18 15:10:00,34.75,34.86,34.74,34.81,104727.0,31.9263,32.0273,31.9171,31.9814,104727.0
2018-12-18 15:15:00,34.81,34.89,34.78,34.85,65064.0,31.9814,32.0549,31.9538,32.0181,65064.0
2018-12-18 15:20:00,34.85,34.86,34.76,34.81,59831.0,32.0181,32.0273,31.9355,31.9814,59831.0
2018-12-18 15:25:00,34.8,34.81,34.71,34.75,69985.0,31.9722,31.9814,31.8895,31.9263,69985.0
2018-12-18 15:30:00,34.76,34.88,34.76,34.87,82614.0,31.9355,32.0457,31.9355,32.0365,82614.0
2018-12-18 15:35:00,34.87,34.92,34.84,34.87,66564.0,32.0365,32.0825,32.009,32.0365,66564.0
2018-12-18 15:40:00,34.86,34.95,34.85,34.92,104023.0,32.0273,32.11,32.0181,32.0825,104023.0
2018-12-18 15:45:00,34.93,35.09,34.92,35.07,175978.0,32.0916,32.2386,32.0825,32.2203,175978.0
2018-12-18 15:50:00,35.06,35.08,35.02,35.06,140689.0,32.2111,32.2295,32.1743,32.2111,140689.0
2018-12-18 15:55:00,35.06,35.07,34.9,34.9,518478.0,32.2111,32.2203,32.0641,32.0641,518478.0
2018-12-19 09:30:00,35.01,35.41,34.93,35.39,212537.0,32.1651,32.5326,32.0916,32.5143,212537.0
2018-12-19 09:35:00,35.39,35.48,35.31,35.39,116507.0,32.5143,32.5969,32.4408,32.5143,116507.0
2018-12-19 09:40:00,35.39,35.49,35.38,35.44,116714.0,32.5143,32.6061,32.5051,32.5602,116714.0
2018-12-19 09:45:00,35.44,35.58,35.4,35.58,73855.0,32.5602,32.6888,32.5234,32.6888,73855.0
2018-12-19 09:50:00,35.58,35.66,35.49,35.63,129617.0,32.6888,32.7623,32.6061,32.7348,129617.0
2018-12-19 09:55:00,35.63,35.76,35.57,35.58,82973.0,32.7348,32.8542,32.6796,32.6888,82973.0
2018-12-19 10:00:00,35.59,35.67,35.57,35.6,57537.0,32.698,32.7715,32.6796,32.7072,57537.0
2018-12-19 10:05:00,35.6,35.64,35.5,35.62,205904.0,32.7072,32.7439,32.6153,32.7256,205904.0
2018-12-19 10:10:00,35.61,35.67,35.55,35.67,72651.0,32.7164,32.7715,32.6613,32.7715,72651.0
2018-12-19 10:15:00,35.66,35.73,35.64,35.69,118947.0,32.7623,32.8266,32.7439,32.7899,118947.0
2018-12-19 10:20:00,35.69,35.74,35.61,35.68,105857.0,32.7899,32.8358,32.7164,32.7807,105857.0
2018-12-19 10:25:00,35.69,35.7,35.61,35.65,57334.0,32.7899,32.7991,32.7164,32.7531,57334.0
2018-12-19 10:30:00,35.65,35.77,35.65,35.77,101870.0,32.7531,32.8634,32.7531,32.8634,101870.0
2018-12-19 10:35:00,35.76,35.8,35.68,35.7,107488.0,32.8542,32.8909,32.7807,32.7991,107488.0
2018-12-19 10:40:00,35.7,35.72,35.6,35.6,77243.0,32.7991,32.8174,32.7072,32.7072,77243.0
2018-12-19 10:45:00,35.61,35.62,35.55,35.61,36726.0,32.7164,32.7256,32.6613,32.7164,36726.0
2018-12-19 10:50:00,35.62,35.72,35.62,35.7,107333.0,32.7256,32.8174,32.7256,32.7991,107333.0
2018-12-19 10:55:00,35.7,35.73,35.66,35.73,48422.0,32.7991,32.8266,32.7623,32.8266,48422.0
2018-12-19 11:00:00,35.73,35.75,35.68,35.69,66588.0,32.8266,32.845,32.7807,32.7899,66588.0
2018-12-19 11:05:00,35.69,35.75,35.67,35.7,68992.0,32.7899,32.845,32.7715,32.7991,68992.0
2018-12-19 11:10:00,35.7,35.71,35.62,35.63,60939.0,32.7991,32.8083,32.7256,32.7348,60939.0
2018-12-19 11:15:00,35.62,35.63,35.53,35.6,97060.0,32.7256,32.7348,32.6429,32.7072,97060.0
2018-12-19 11:20:00,35.59,35.65,35.58,35.59,38164.0,32.698,32.7531,32.6888,32.698,38164.0
2018-12-19 11:25:00,35.6,35.63,35.58,35.58,54274.0,32.7072,32.7348,32.6888,32.6888,54274.0
2018-12-19 11:30:00,35.58,35.58,35.47,35.51,75352.0,32.6888,32.6888,32.5878,32.6245,75352.0
2018-12-19 11:35:00,35.52,35.57,35.5,35.57,27294.0,32.6337,32.6796,32.6153,32.6796,27294.0
2018-12-19 11:40:00,35.56,35.61,35.54,35.58,47556.0,32.6704,32.7164,32.6521,32.6888,47556.0
2018-12-19 11:45:00,35.59,35.74,35.57,35.73,176015.0,32.698,32.8358,32.6796,32.8266,176015.0
2018-12-19 11:50:00,35.73,35.78,35.71,35.77,85433.0,32.8266,32.8726,32.8083,32.8634,85433.0
2018-12-19 11:55:00,35.77,35.87,35.76,35.85,87312.0,32.8634,32.9553,32.8542,32.9369,87312.0
2018-12-19 12:00:00,35.85,35.85,35.8,35.83,61502.0,32.9369,32.9369,32.8909,32.9185,61502.0
2018-12-19 12:05:00,35.84,35.9,35.83,35.9,68235.0,32.9277,32.9828,32.9185,32.9828,68235.0
2018-12-19 12:10:00,35.89,35.92,35.85,35.91,41024.0,32.9736,33.0012,32.9369,32.992,41024.0
2018-12-19 12:15:00,35.92,35.96,35.87,35.94,60672.0,33.0012,33.0379,32.9553,33.0196,60672.0
2018-12-19 12:20:00,35.95,35.96,35.89,35.95,89195.0,33.0288,33.0379,32.9736,33.0288,89195.0
2018-12-19 12:25:00,35.95,36.03,35.92,36.01,104868.0,33.0288,33.1023,33.0012,33.0839,104868.0
2018-12-19 12:30:00,36.01,36.05,35.98,36.04,65305.0,33.0839,33.1206,33.0563,33.1114,65305.0
2018-12-19 12:35:00,36.05,36.12,36.04,36.09,95606.0,33.1206,33.1849,33.1114,33.1574,95606.0
2018-12-19 12:40:00,36.09,36.15,36.08,36.12,83707.0,33.1574,33.2125,33.1482,33.1849,83707.0
2018-12-19 12:45:00,36.12,36.13,36.09,36.12,69949.0,33.1849,33.1941,33.1574,33.1849,69949.0
2018-12-19 12:50:00,36.12,36.12,36.04,36.06,94688.0,33.1849,33.1849,33.1114,33.1298,94688.0
2018-12-19 12:55:00,36.06,36.07,35.96,35.98,71610.0,33.1298,33.139,33.0379,33.0563,71610.0
2018-12-19 13:00:00,35.97,36.03,35.96,36.01,71019.0,33.0471,33.1023,33.0379,33.0839,71019.0
2018-12-19 13:05:00,36.01,36.01,35.96,35.97,35689.0,33.0839,33.0839,33.0379,33.0471,35689.0
2018-12-19 13:10:00,35.96,36.04,35.96,36.01,40223.0,33.0379,33.1114,33.0379,33.0839,40223.0
2018-12-19 13:15:00,36.02,36.02,35.98,36.02,58527.0,33.0931,33.0931,33.0563,33.0931,58527.0
2018-12-19 13:20:00,36.01,36.02,35.9,35.91,124403.0,33.0839,33.0931,32.9828,32.992,124403.0
2018-12-19 13:25:00,35.91,35.96,35.9,35.96,33536.0,32.992,33.0379,32.9828,33.0379,33536.0
2018-12-19 13:30:00,35.97,35.99,35.92,35.95,76014.0,33.0471,33.0655,33.0012,33.0288,76014.0
2018-12-19 13:35:00,35.95,35.98,35.94,35.96,44085.0,33.0288,33.0563,33.0196,33.0379,44085.0
2018-12-19 13:40:00,35.96,36.02,35.96,36.0,59078.0,33.0379,33.0931,33.0379,33.0747,59078.0
2018-12-19 13:45:00,36.0,36.02,35.97,36.01,71236.0,33.0747,33.0931,33.0471,33.0839,71236.0
2018-12-19 13:50:00,36.01,36.02,35.98,36.01,61527.0,33.0839,33.0931,33.0563,33.0839,61527.0
2018-12-19 13:55:00,36.0,36.15,35.98,36.13,110618.0,33.0747,33.2125,33.0563,33.1941,110618.0
2018-12-19 14:00:00,36.12,36.2,35.52,35.59,203492.0,33.1849,33.2584,32.6337,32.698,203492.0
2018-12-19 14:05:00,35.59,35.71,35.44,35.55,175846.0,32.698,32.8083,32.5602,32.6613,175846.0
2018-12-19 14:10:00,35.56,35.58,35.31,35.49,108163.0,32.6704,32.6888,32.4408,32.6061,108163.0
2018-12-19 14:15:00,35.48,35.74,35.39,35.69,207906.0,32.5969,32.8358,32.5143,32.7899,207906.0
2018-12-19 14:20:00,35.7,35.73,35.57,35.72,109801.0,32.7991,32.8266,32.6796,32.8174,109801.0
2018-12-19 14:25:00,35.72,35.82,35.65,35.82,88312.0,32.8174,32.9093,32.7531,32.9093,88312.0
2018-12-19 14:30:00,35.81,35.96,35.72,35.86,169479.0,32.9001,33.0379,32.8174,32.9461,169479.0
2018-12-19 14:35:00,35.86,35.89,35.68,35.75,112371.0,32.9461,32.9736,32.7807,32.845,112371.0
2018-12-19 14:40:00,35.74,35.74,35.34,35.35,186319.0,32.8358,32.8358,32.4683,32.4775,186319.0
2018-12-19 14:45:00,35.35,35.47,35.32,35.44,129820.0,32.4775,32.5878,32.4499,32.5602,129820.0
2018-12-19 14:50:00,35.45,35.45,35.22,35.3,218489.0,32.5694,32.5694,32.3581,32.4316,218489.0
2018-12-19 14:55:00,35.29,35.29,35.04,35.1,146003.0,32.4224,32.4224,32.1927,32.2478,146003.0
2018-12-19 15:00:00,35.1,35.1,34.85,34.86,226555.0,32.2478,32.2478,32.0181,32.0273,226555.0
2018-12-19 15:05:00,34.87,34.93,34.69,34.88,374715.0,32.0365,32.0916,31.8711,32.0457,374715.0
2018-12-19 15:10:00,34.88,35.12,34.78,35.11,240886.0,32.0457,32.2662,31.9538,32.257,240886.0
2018-12-19 15:15:00,35.11,35.12,34.86,34.93,231791.0,32.257,32.2662,32.0273,32.0916,231791.0
2018-12-19 15:20:00,34.93,35.09,34.82,35.05,275611.0,32.0916,32.2386,31.9906,32.2019,275611.0
2018-12-19 15:25:00,35.06,35.12,34.83,34.83,257548.0,32.2111,32.2662,31.9998,31.9998,257548.0
2018-12-19 15:30:00,34.83,34.96,34.79,34.91,282319.0,31.9998,32.1192,31.963,32.0733,282319.0
2018-12-19 15:35:00,34.9,34.91,34.77,34.86,258196.0,32.0641,32.0733,31.9446,32.0273,258196.0
2018-12-19 15:40:00,34.85,34.86,34.71,34.83,254299.0,32.0181,32.0273,31.8895,31.9998,254299.0
2018-12-19 15:45:00,34.82,34.96,34.79,34.93,323935.0,31.9906,32.1192,31.963,32.0916,323935.0
2018-12-19 15:50:00,34.94,35.02,34.88,34.98,284334.0,32.1008,32.1743,32.0457,32.1376,284334.0
2018-12-19 15:55:00,34.97,35.06,34.93,34.94,597487.0,32.1284,32.2111,32.0916,32.1008,597487.0
2018-12-20 09:30:00,34.93,35.26,34.76,35.22,291848.0,32.0916,32.3948,31.9355,32.3581,291848.0
2018-12-20 09:35:00,35.22,35.25,35.03,35.12,137407.0,32.3581,32.3856,32.1835,32.2662,137407.0
2018-12-20 09:40:00,35.11,35.11,34.84,35.01,103052.0,32.257,32.257,32.009,32.1651,103052.0
2018-12-20 09:45:00,35.01,35.03,34.87,34.91,101957.0,32.1651,32.1835,32.0365,32.0733,101957.0
2018-12-20 09:50:00,34.91,35.0,34.83,34.85,115316.0,32.0733,32.156,31.9998,32.0181,115316.0
2018-12-20 09:55:00,34.84,35.06,34.83,34.97,130651.0,32.009,32.2111,31.9998,32.1284,130651.0
2018-12-20 10:00:00,34.97,35.09,34.95,34.97,84562.0,32.1284,32.2386,32.11,32.1284,84562.0
2018-12-20 10:05:00,34.95,35.19,34.93,35.15,75199.0,32.11,32.3305,32.0916,32.2938,75199.0
2018-12-20 10:10:00,35.15,35.24,35.1,35.24,62869.0,32.2938,32.3765,32.2478,32.3765,62869.0
2018-12-20 10:15:00,35.24,35.25,35.06,35.07,82816.0,32.3765,32.3856,32.2111,32.2203,82816.0
2018-12-20 10:20:00,35.06,35.2,35.03,35.11,81422.0,32.2111,32.3397,32.1835,32.257,81422.0
2018-12-20 10:25:00,35.11,35.2,35.09,35.12,90761.0,32.257,32.3397,32.2386,32.2662,90761.0
2018-12-20 10:30:00,35.11,35.23,35.07,35.16,74043.0,32.257,32.3673,32.2203,32.303,74043.0
2018-12-20 10:35:00,35.15,35.22,35.06,35.21,114713.0,32.2938,32.3581,32.2111,32.3489,114713.0
2018-12-20 10:40:00,35.2,35.36,35.19,35.29,66799.0,32.3397,32.4867,32.3305,32.4224,66799.0
2018-12-20 10:45:00,35.29,35.3,35.16,35.16,75121.0,32.4224,32.4316,32.303,32.303,75121.0
2018-12-20 10:50:00,35.14,35.24,35.14,35.16,42488.0,32.2846,32.3765,32.2846,32.303,42488.0
2018-12-20 10:55:00,35.16,35.27,35.13,35.24,69205.0,32.303,32.404,32.2754,32.3765,69205.0
2018-12-20 11:00:00,35.23,35.24,35.09,35.11,127307.0,32.3673,32.3765,32.2386,32.257,127307.0
2018-12-20 11:05:00,35.1,35.17,35.01,35.08,91387.0,32.2478,32.3121,32.1651,32.2295,91387.0
2018-12-20 11:10:00,35.07,35.14,35.04,35.12,48994.0,32.2203,32.2846,32.1927,32.2662,48994.0
2018-12-20 11:15:00,35.12,35.13,35.01,35.03,75376.0,32.2662,32.2754,32.1651,32.1835,75376.0
2018-12-20 11:20:00,35.02,35.04,34.93,34.98,57448.0,32.1743,32.1927,32.0916,32.1376,57448.0
2018-12-20 11:25:00,34.99,35.0,34.87,34.94,73514.0,32.1468,32.156,32.0365,32.1008,73514.0
2018-12-20 11:30:00,34.93,34.93,34.83,34.87,147536.0,32.0916,32.0916,31.9998,32.0365,147536.0
2018-12-20 11:35:00,34.87,34.91,34.76,34.76,121613.0,32.0365,32.0733,31.9355,31.9355,121613.0
2018-12-20 11:40:00,34.77,34.84,34.74,34.79,149279.0,31.9446,32.009,31.9171,31.963,149279.0
2018-12-20 11:45:00,34.79,34.85,34.72,34.72,83598.0,31.963,32.0181,31.8987,31.8987,83598.0
2018-12-20 11:50:00,34.72,34.78,34.63,34.77,135771.0,31.8987,31.9538,31.816,31.9446,135771.0
2018-12-20 11:55:00,34.76,34.84,34.48,34.57,645992.0,31.9355,32.009,31.6782,31.7609,645992.0
2018-12-20 12:00:00,34.56,34.64,34.54,34.56,127174.0,31.7517,31.8252,31.7333,31.7517,127174.0
2018-12-20 12:05:00,34.55,34.56,34.48,34.49,77073.0,31.7425,31.7517,31.6782,31.6874,77073.0
2018-12-20 12:10:00,34.48,34.56,34.45,34.46,74263.0,31.6782,31.7517,31.6506,31.6598,74263.0
2018-12-20 12:15:00,34.46,34.59,34.46,34.58,80384.0,31.6598,31.7793,31.6598,31.7701,80384.0
2018-12-20 12:20:00,34.58,34.6,34.46,34.51,134578.0,31.7701,31.7885,31.6598,31.7058,134578.0
2018-12-20 12:25:00,34.5,34.55,34.47,34.54,92194.0,31.6966,31.7425,31.669,31.7333,92194.0
2018-12-20 12:30:00,34.54,34.58,34.47,34.5,94436.0,31.7333,31.7701,31.669,31.6966,94436.0
2018-12-20 12:35:00,34.5,34.53,34.42,34.44,151906.0,31.6966,31.7241,31.6231,31.6415,151906.0
2018-12-20 12:40:00,34.42,34.51,34.35,34.41,66527.0,31.6231,31.7058,31.5588,31.6139,66527.0
2018-12-20 12:45:00,34.41,34.48,34.37,34.42,122985.0,31.6139,31.6782,31.5771,31.6231,122985.0
2018-12-20 12:50:00,34.42,34.46,34.35,34.35,98862.0,31.6231,31.6598,31.5588,31.5588,98862.0
2018-12-20 12:55:00,34.35,34.41,34.28,34.38,64237.0,31.5588,31.6139,31.4945,31.5863,64237.0
2018-12-20 13:00:00,34.38,34.39,34.23,34.23,78788.0,31.5863,31.5955,31.4485,31.4485,78788.0
2018-12-20 13:05:00,34.24,34.28,34.1,34.12,98539.0,31.4577,31.4945,31.3291,31.3475,98539.0
2018-12-20 13:10:00,34.11,34.24,34.09,34.22,67654.0,31.3383,31.4577,31.3199,31.4393,67654.0
2018-12-20 13:15:00,34.23,34.29,34.18,34.21,55232.0,31.4485,31.5036,31.4026,31.4301,55232.0
2018-12-20 13:20:00,34.19,34.27,34.14,34.2,68589.0,31.4118,31.4853,31.3658,31.421,68589.0
2018-12-20 13:25:00,34.2,34.27,34.19,34.21,40783.0,31.421,31.4853,31.4118,31.4301,40783.0
2018-12-20 13:30:00,34.2,34.22,34.15,34.19,39074.0,31.421,31.4393,31.375,31.4118,39074.0
2018-12-20 13:35:00,34.19,34.23,34.13,34.17,55959.0,31.4118,31.4485,31.3566,31.3934,55959.0
2018-12-20 13:40:00,34.17,34.19,34.02,34.16,99162.0,31.3934,31.4118,31.2556,31.3842,99162.0
2018-12-20 13:45:00,34.16,34.18,34.13,34.16,96848.0,31.3842,31.4026,31.3566,31.3842,96848.0
2018-12-20 13:50:00,34.16,34.17,34.07,34.08,58608.0,31.3842,31.3934,31.3015,31.3107,58608.0
2018-12-20 13:55:00,34.08,34.14,34.05,34.05,73275.0,31.3107,31.3658,31.2831,31.2831,73275.0
2018-12-20 14:00:00,34.06,34.07,33.85,33.95,189222.0,31.2923,31.3015,31.0994,31.1913,189222.0
2018-12-20 14:05:00,33.95,34.03,33.94,33.97,155524.0,31.1913,31.2648,31.1821,31.2096,155524.0
2018-12-20 14:10:00,33.97,33.99,33.84,33.98,93341.0,31.2096,31.228,31.0902,31.2188,93341.0
2018-12-20 14:15:00,33.98,34.01,33.92,33.93,119006.0,31.2188,31.2464,31.1637,31.1729,119006.0
2018-12-20 14:20:00,33.94,34.03,33.92,33.99,152472.0,31.1821,31.2648,31.1637,31.228,152472.0
2018-12-20 14:25:00,34.0,34.16,33.99,34.14,114544.0,31.2372,31.3842,31.228,31.3658,114544.0
2018-12-20 14:30:00,34.13,34.16,34.04,34.11,159123.0,31.3566,31.3842,31.274,31.3383,159123.0
2018-12-20 14:35:00,34.1,34.23,34.08,34.13,112774.0,31.3291,31.4485,31.3107,31.3566,112774.0
2018-12-20 14:40:00,34.13,34.34,34.13,34.3,117155.0,31.3566,31.5496,31.3566,31.5128,117155.0
2018-12-20 14:45:00,34.31,34.44,34.31,34.41,150119.0,31.522,31.6415,31.522,31.6139,150119.0
2018-12-20 14:50:00,34.41,34.45,34.34,34.43,277576.0,31.6139,31.6506,31.5496,31.6323,277576.0
2018-12-20 14:55:00,34.43,34.44,34.3,34.39,155727.0,31.6323,31.6415,31.5128,31.5955,155727.0
2018-12-20 15:00:00,34.38,34.4,34.24,34.25,122531.0,31.5863,31.6047,31.4577,31.4669,122531.0
2018-12-20 15:05:00,34.25,34.29,34.14,34.19,204906.0,31.4669,31.5036,31.3658,31.4118,204906.0
2018-12-20 15:10:00,34.2,34.35,34.16,34.34,148025.0,31.421,31.5588,31.3842,31.5496,148025.0
2018-12-20 15:15:00,34.34,34.35,34.21,34.23,99160.0,31.5496,31.5588,31.4301,31.4485,99160.0
2018-12-20 15:20:00,34.23,34.43,34.22,34.41,111107.0,31.4485,31.6323,31.4393,31.6139,111107.0
2018-12-20 15:25:00,34.4,34.43,34.3,34.31,96266.0,31.6047,31.6323,31.5128,31.522,96266.0
2018-12-20 15:30:00,34.32,34.45,34.3,34.43,136702.0,31.5312,31.6506,31.5128,31.6323,136702.0
2018-12-20 15:35:00,34.43,34.49,34.4,34.44,143294.0,31.6323,31.6874,31.6047,31.6415,143294.0
2018-12-20 15:40:00,34.44,34.49,34.23,34.24,179015.0,31.6415,31.6874,31.4485,31.4577,179015.0
2018-12-20 15:45:00,34.25,34.29,34.16,34.24,251448.0,31.4669,31.5036,31.3842,31.4577,251448.0
2018-12-20 15:50:00,34.24,34.26,34.07,34.11,394049.0,31.4577,31.4761,31.3015,31.3383,394049.0
2018-12-20 15:55:00,34.1,34.28,34.08,34.27,1009152.0,31.3291,31.4945,31.3107,31.4853,1009152.0
2018-12-21 09:30:00,34.23,34.4,34.06,34.33,1608163.0,31.4485,31.6047,31.2923,31.5404,1608163.0
2018-12-21 09:35:00,34.34,34.42,34.2,34.37,103067.0,31.5496,31.6231,31.421,31.5771,103067.0
2018-12-21 09:40:00,34.38,34.38,34.16,34.36,146096.0,31.5863,31.5863,31.3842,31.568,146096.0
2018-12-21 09:45:00,34.35,34.49,34.34,34.39,89038.0,31.5588,31.6874,31.5496,31.5955,89038.0
2018-12-21 09:50:00,34.38,34.39,34.27,34.27,92026.0,31.5863,31.5955,31.4853,31.4853,92026.0
2018-12-21 09:55:00,34.27,34.45,34.27,34.35,122112.0,31.4853,31.6506,31.4853,31.5588,122112.0
2018-12-21 10:00:00,34.33,34.49,34.28,34.44,152947.0,31.5404,31.6874,31.4945,31.6415,152947.0
2018-12-21 10:05:00,34.44,34.5,34.31,34.38,84418.0,31.6415,31.6966,31.522,31.5863,84418.0
2018-12-21 10:10:00,34.38,34.74,34.37,34.72,164820.0,31.5863,31.9171,31.5771,31.8987,164820.0
2018-12-21 10:15:00,34.72,34.85,34.67,34.77,318290.0,31.8987,32.0181,31.8528,31.9446,318290.0
2018-12-21 10:20:00,34.77,34.84,34.7,34.76,84174.0,31.9446,32.009,31.8803,31.9355,84174.0
2018-12-21 10:25:00,34.75,34.76,34.61,34.64,92568.0,31.9263,31.9355,31.7976,31.8252,92568.0
2018-12-21 10:30:00,34.65,34.68,34.49,34.55,84548.0,31.8344,31.862,31.6874,31.7425,84548.0
2018-12-21 10:35:00,34.55,34.58,34.48,34.53,61157.0,31.7425,31.7701,31.6782,31.7241,61157.0
2018-12-21 10:40:00,34.51,34.55,34.44,34.44,62000.0,31.7058,31.7425,31.6415,31.6415,62000.0
2018-12-21 10:45:00,34.45,34.5,34.41,34.43,109340.0,31.6506,31.6966,31.6139,31.6323,109340.0
2018-12-21 10:50:00,34.43,34.44,34.29,34.33,64855.0,31.6323,31.6415,31.5036,31.5404,64855.0
2018-12-21 10:55:00,34.33,34.34,34.26,34.3,47576.0,31.5404,31.5496,31.4761,31.5128,47576.0
2018-12-21 11:00:00,34.3,34.35,34.19,34.2,123745.0,31.5128,31.5588,31.4118,31.421,123745.0
2018-12-21 11:05:00,34.21,34.27,33.98,33.98,176531.0,31.4301,31.4853,31.2188,31.2188,176531.0
2018-12-21 11:10:00,33.98,34.1,33.93,33.94,272564.0,31.2188,31.3291,31.1729,31.1821,272564.0
2018-12-21 11:15:00,33.95,34.05,33.93,33.98,313014.0,31.1913,31.2831,31.1729,31.2188,313014.0
2018-12-21 11:20:00,33.98,34.03,33.86,33.93,258514.0,31.2188,31.2648,31.1086,31.1729,258514.0
2018-12-21 11:25:00,33.93,33.95,33.86,33.9,313655.0,31.1729,31.1913,31.1086,31.1453,313655.0
2018-12-21 11:30:00,33.9,34.0,33.85,33.95,304119.0,31.1453,31.2372,31.0994,31.1913,304119.0
2018-12-21 11:35:00,33.95,33.96,33.91,33.96,110647.0,31.1913,31.2005,31.1545,31.2005,110647.0
2018-12-21 11:40:00,33.95,33.95,33.79,33.81,119746.0,31.1913,31.1913,31.0443,31.0627,119746.0
2018-12-21 11:45:00,33.81,33.86,33.76,33.78,97912.0,31.0627,31.1086,31.0167,31.0351,97912.0
2018-12-21 11:50:00,33.78,33.92,33.77,33.86,106314.0,31.0351,31.1637,31.0259,31.1086,106314.0
2018-12-21 11:55:00,33.86,33.89,33.7,33.74,113913.0,31.1086,31.1361,30.9616,30.9983,113913.0
2018-12-21 12:00:00,33.74,33.82,33.71,33.78,83608.0,30.9983,31.0718,30.9708,31.0351,83608.0
2018-12-21 12:05:00,33.78,33.8,33.68,33.74,130416.0,31.0351,31.0535,30.9432,30.9983,130416.0
2018-12-21 12:10:00,33.74,33.75,33.63,33.64,100758.0,30.9983,31.0075,30.8973,30.9065,100758.0
2018-12-21 12:15:00,33.64,33.69,33.61,33.62,111637.0,30.9065,30.9524,30.8789,30.8881,111637.0
2018-12-21 12:20:00,33.62,33.71,33.54,33.7,93212.0,30.8881,30.9708,30.8146,30.9616,93212.0
2018-12-21 12:25:00,33.71,33.74,33.6,33.64,129318.0,30.9708,30.9983,30.8697,30.9065,129318.0
2018-12-21 12:30:00,33.62,33.65,33.48,33.63,190746.0,30.8881,30.9157,30.7595,30.8973,190746.0
2018-12-21 12:35:00,33.62,33.74,33.62,33.71,85504.0,30.8881,30.9983,30.8881,30.9708,85504.0
2018-12-21 12:40:00,33.7,33.77,33.65,33.71,61166.0,30.9616,31.0259,30.9157,30.9708,61166.0
2018-12-21 12:45:00,33.72,33.84,33.7,33.71,116227.0,30.98,31.0902,30.9616,30.9708,116227.0
2018-12-21 12:50:00,33.72,33.73,33.6,33.6,89607.0,30.98,30.9892,30.8697,30.8697,89607.0
2018-12-21 12:55:00,33.6,33.64,33.52,33.59,135105.0,30.8697,30.9065,30.7962,30.8605,135105.0
2018-12-21 13:00:00,33.6,33.65,33.52,33.53,95824.0,30.8697,30.9157,30.7962,30.8054,95824.0
2018-12-21 13:05:00,33.53,33.6,33.48,33.59,100280.0,30.8054,30.8697,30.7595,30.8605,100280.0
2018-12-21 13:10:00,33.58,33.62,33.53,33.57,101163.0,30.8513,30.8881,30.8054,30.8422,101163.0
2018-12-21 13:15:00,33.56,33.59,33.49,33.51,78344.0,30.833,30.8605,30.7687,30.787,78344.0
2018-12-21 13:20:00,33.51,33.62,33.49,33.59,79263.0,30.787,30.8881,30.7687,30.8605,79263.0
2018-12-21 13:25:00,33.59,33.64,33.53,33.56,92696.0,30.8605,30.9065,30.8054,30.833,92696.0
2018-12-21 13:30:00,33.56,33.7,33.52,33.69,397663.0,30.833,30.9616,30.7962,30.9524,397663.0
2018-12-21 13:35:00,33.69,33.7,33.62,33.66,78548.0,30.9524,30.9616,30.8881,30.9248,78548.0
2018-12-21 13:40:00,33.67,33.74,33.63,33.73,164813.0,30.934,30.9983,30.8973,30.9892,164813.0
2018-12-21 13:45:00,33.73,33.73,33.62,33.62,100663.0,30.9892,30.9892,30.8881,30.8881,100663.0
2018-12-21 13:50:00,33.63,33.71,33.57,33.62,65864.0,30.8973,30.9708,30.8422,30.8881,65864.0
2018-12-21 13:55:00,33.63,33.64,33.55,33.57,106039.0,30.8973,30.9065,30.8238,30.8422,106039.0
2018-12-21 14:00:00,33.56,33.56,33.42,33.44,168726.0,30.833,30.833,30.7043,30.7227,168726.0
2018-12-21 14:05:00,33.43,33.46,33.34,33.35,124001.0,30.7135,30.7411,30.6308,30.64,124001.0
2018-12-21 14:10:00,33.35,33.39,33.25,33.26,123167.0,30.64,30.6768,30.5482,30.5573,123167.0
2018-12-21 14:15:00,33.27,33.46,33.25,33.45,105037.0,30.5665,30.7411,30.5482,30.7319,105037.0
2018-12-21 14:20:00,33.45,33.53,33.44,33.48,59484.0,30.7319,30.8054,30.7227,30.7595,59484.0
2018-12-21 14:25:00,33.48,33.53,33.41,33.44,66548.0,30.7595,30.8054,30.6952,30.7227,66548.0
2018-12-21 14:30:00,33.44,33.47,33.39,33.41,65975.0,30.7227,30.7503,30.6768,30.6952,65975.0
2018-12-21 14:35:00,33.41,33.48,33.39,33.39,83462.0,30.6952,30.7595,30.6768,30.6768,83462.0
2018-12-21 14:40:00,33.4,33.4,33.29,33.32,104000.0,30.686,30.686,30.5849,30.6125,104000.0
2018-12-21 14:45:00,33.32,33.41,33.3,33.41,89918.0,30.6125,30.6952,30.5941,30.6952,89918.0
2018-12-21 14:50:00,33.41,33.57,33.4,33.46,100021.0,30.6952,30.8422,30.686,30.7411,100021.0
2018-12-21 14:55:00,33.45,33.52,33.4,33.49,93864.0,30.7319,30.7962,30.686,30.7687,93864.0
2018-12-21 15:00:00,33.49,33.56,33.49,33.51,113205.0,30.7687,30.833,30.7687,30.787,113205.0
2018-12-21 15:05:00,33.51,33.52,33.45,33.5,80850.0,30.787,30.7962,30.7319,30.7778,80850.0
2018-12-21 15:10:00,33.5,33.54,33.44,33.54,531260.0,30.7778,30.8146,30.7227,30.8146,531260.0
2018-12-21 15:15:00,33.54,33.56,33.44,33.51,449255.0,30.8146,30.833,30.7227,30.787,449255.0
2018-12-21 15:20:00,33.5,33.55,33.45,33.48,281575.0,30.7778,30.8238,30.7319,30.7595,281575.0
2018-12-21 15:25:00,33.48,33.49,33.31,33.33,144470.0,30.7595,30.7687,30.6033,30.6217,144470.0
2018-12-21 15:30:00,33.32,33.43,33.32,33.34,300496.0,30.6125,30.7135,30.6125,30.6308,300496.0
2018-12-21 15:35:00,33.34,33.34,33.22,33.25,245956.0,30.6308,30.6308,30.5206,30.5482,245956.0
2018-12-21 15:40:00,33.24,33.36,33.2,33.33,306084.0,30.539,30.6492,30.5022,30.6217,306084.0
2018-12-21 15:45:00,33.32,33.44,33.26,33.28,358389.0,30.6125,30.7227,30.5573,30.5757,358389.0
2018-12-21 15:50:00,33.27,33.29,33.14,33.14,630713.0,30.5665,30.5849,30.4471,30.4471,630713.0
2018-12-21 15:55:00,33.15,33.19,32.96,32.98,1543167.0,30.4563,30.493,30.2817,30.3001,1543167.0
2018-12-24 09:30:00,32.65,32.84,32.57,32.6,327835.0,29.9969,30.1715,29.9234,29.951,327835.0
2018-12-24 09:35:00,32.6,32.6,32.37,32.45,189892.0,29.951,29.951,29.7397,29.8132,189892.0
2018-12-24 09:40:00,32.44,32.52,32.38,32.47,197330.0,29.804,29.8775,29.7488,29.8315,197330.0
2018-12-24 09:45:00,32.47,32.49,32.34,32.42,373629.0,29.8315,29.8499,29.7121,29.7856,373629.0
2018-12-24 09:50:00,32.43,32.44,32.25,32.28,250072.0,29.7948,29.804,29.6294,29.657,250072.0
2018-12-24 09:55:00,32.27,32.46,32.25,32.46,243117.0,29.6478,29.8223,29.6294,29.8223,243117.0
2018-12-24 10:00:00,32.45,32.69,32.44,32.61,174887.0,29.8132,30.0337,29.804,29.9602,174887.0
2018-12-24 10:05:00,32.62,32.68,32.29,32.34,246849.0,29.9693,30.0245,29.6662,29.7121,246849.0
2018-12-24 10:10:00,32.33,32.6,32.27,32.57,256648.0,29.7029,29.951,29.6478,29.9234,256648.0
2018-12-24 10:15:00,32.56,32.62,32.41,32.45,187786.0,29.9142,29.9693,29.7764,29.8132,187786.0
2018-12-24 10:20:00,32.45,32.58,32.37,32.55,166803.0,29.8132,29.9326,29.7397,29.905,166803.0
2018-12-24 10:25:00,32.55,32.66,32.52,32.64,97283.0,29.905,30.0061,29.8775,29.9877,97283.0
2018-12-24 10:30:00,32.64,32.75,32.64,32.68,171537.0,29.9877,30.0888,29.9877,30.0245,171537.0
2018-12-24 10:35:00,32.67,32.83,32.61,32.81,246073.0,30.0153,30.1623,29.9602,30.1439,246073.0
2018-12-24 10:40:00,32.81,32.93,32.8,32.85,171203.0,30.1439,30.2542,30.1347,30.1807,171203.0
2018-12-24 10:45:00,32.86,32.89,32.73,32.8,188430.0,30.1898,30.2174,30.0704,30.1347,188430.0
2018-12-24 10:50:00,32.8,32.82,32.74,32.78,112059.0,30.1347,30.1531,30.0796,30.1163,112059.0
2018-12-24 10:55:00,32.78,32.83,32.71,32.79,131293.0,30.1163,30.1623,30.052,30.1255,131293.0
2018-12-24 11:00:00,32.79,32.94,32.71,32.71,157554.0,30.1255,30.2633,30.052,30.052,157554.0
2018-12-24 11:05:00,32.72,32.81,32.69,32.78,84432.0,30.0612,30.1439,30.0337,30.1163,84432.0
2018-12-24 11:10:00,32.78,32.82,32.72,32.8,81611.0,30.1163,30.1531,30.0612,30.1347,81611.0
2018-12-24 11:15:00,32.81,32.82,32.65,32.75,140340.0,30.1439,30.1531,29.9969,30.0888,140340.0
2018-12-24 11:20:00,32.75,32.8,32.66,32.67,137220.0,30.0888,30.1347,30.0061,30.0153,137220.0
2018-12-24 11:25:00,32.67,32.71,32.64,32.69,141578.0,30.0153,30.052,29.9877,30.0337,141578.0
2018-12-24 11:30:00,32.69,32.8,32.68,32.73,148346.0,30.0337,30.1347,30.0245,30.0704,148346.0
2018-12-24 11:35:00,32.72,32.74,32.65,32.73,79884.0,30.0612,30.0796,29.9969,30.0704,79884.0
2018-12-24 11:40:00,32.74,32.81,32.68,32.7,103725.0,30.0796,30.1439,30.0245,30.0428,103725.0
2018-12-24 11:45:00,32.7,32.71,32.54,32.56,160849.0,30.0428,30.052,29.8958,29.9142,160849.0
2018-12-24 11:50:00,32.56,32.73,32.54,32.72,122238.0,29.9142,30.0704,29.8958,30.0612,122238.0
2018-12-24 11:55:00,32.71,32.79,32.68,32.71,125189.0,30.052,30.1255,30.0245,30.052,125189.0
2018-12-24 12:00:00,32.71,32.81,32.65,32.75,154757.0,30.052,30.1439,29.9969,30.0888,154757.0
2018-12-24 12:05:00,32.74,32.74,32.63,32.66,143936.0,30.0796,30.0796,29.9785,30.0061,143936.0
2018-12-24 12:10:00,32.66,32.67,32.54,32.62,225364.0,30.0061,30.0153,29.8958,29.9693,225364.0
2018-12-24 12:15:00,32.61,32.66,32.56,32.56,115446.0,29.9602,30.0061,29.9142,29.9142,115446.0
2018-12-24 12:20:00,32.56,32.64,32.5,32.63,125177.0,29.9142,29.9877,29.8591,29.9785,125177.0
2018-12-24 12:25:00,32.63,32.74,32.62,32.69,220398.0,29.9785,30.0796,29.9693,30.0337,220398.0
2018-12-24 12:30:00,32.68,32.78,32.62,32.69,218463.0,30.0245,30.1163,29.9693,30.0337,218463.0
2018-12-24 12:35:00,32.68,32.7,32.62,32.65,128986.0,30.0245,30.0428,29.9693,29.9969,128986.0
2018-12-24 12:40:00,32.64,32.65,32.59,32.64,200282.0,29.9877,29.9969,29.9418,29.9877,200282.0
2018-12-24 12:45:00,32.64,32.65,32.54,32.58,251594.0,29.9877,29.9969,29.8958,29.9326,251594.0
2018-12-24 12:50:00,32.58,32.58,32.47,32.51,221859.0,29.9326,29.9326,29.8315,29.8683,221859.0
2018-12-24 12:55:00,32.5,32.51,32.36,32.4,550883.0,29.8591,29.8683,29.7305,29.7672,550883.0
2018-12-26 09:30:00,32.58,32.63,32.5,32.56,260482.0,29.9326,29.9785,29.8591,29.9142,260482.0
2018-12-26 09:35:00,32.57,32.58,32.37,32.42,105311.0,29.9234,29.9326,29.7397,29.7856,105311.0
2018-12-26 09:40:00,32.42,32.45,32.12,32.13,161241.0,29.7856,29.8132,29.51,29.5192,161241.0
2018-12-26 09:45:00,32.12,32.23,32.12,32.15,218936.0,29.51,29.611,29.51,29.5375,218936.0
2018-12-26 09:50:00,32.15,32.16,32.06,32.12,79951.0,29.5375,29.5467,29.4549,29.51,79951.0
2018-12-26 09:55:00,32.12,32.12,31.94,31.95,141000.0,29.51,29.51,29.3446,29.3538,141000.0
2018-12-26 10:00:00,31.95,31.95,31.82,31.84,162087.0,29.3538,29.3538,29.2344,29.2527,162087.0
2018-12-26 10:05:00,31.85,31.87,31.78,31.84,126987.0,29.2619,29.2803,29.1976,29.2527,126987.0
2018-12-26 10:10:00,31.85,31.86,31.54,31.62,189000.0,29.2619,29.2711,28.9771,29.0506,189000.0
2018-12-26 10:15:00,31.62,31.67,31.58,31.58,223090.0,29.0506,29.0965,29.0139,29.0139,223090.0
2018-12-26 10:20:00,31.58,31.8,31.56,31.76,147169.0,29.0139,29.216,28.9955,29.1792,147169.0
2018-12-26 10:25:00,31.77,31.89,31.75,31.75,134572.0,29.1884,29.2987,29.17,29.17,134572.0
2018-12-26 10:30:00,31.76,31.84,31.72,31.81,128857.0,29.1792,29.2527,29.1425,29.2252,128857.0
2018-12-26 10:35:00,31.81,31.84,31.73,31.79,92784.0,29.2252,29.2527,29.1517,29.2068,92784.0
2018-12-26 10:40:00,31.78,31.85,31.76,31.77,111926.0,29.1976,29.2619,29.1792,29.1884,111926.0
2018-12-26 10:45:00,31.77,31.79,31.71,31.73,128278.0,29.1884,29.2068,29.1333,29.1517,128278.0
2018-12-26 10:50:00,31.73,31.79,31.59,31.6,269382.0,29.1517,29.2068,29.023,29.0322,269382.0
2018-12-26 10:55:00,31.59,31.61,31.46,31.47,247719.0,29.023,29.0414,28.9036,28.9128,247719.0
2018-12-26 11:00:00,31.47,31.58,31.46,31.55,241652.0,28.9128,29.0139,28.9036,28.9863,241652.0
2018-12-26 11:05:00,31.54,31.63,31.53,31.63,177856.0,28.9771,29.0598,28.9679,29.0598,177856.0
2018-12-26 11:10:00,31.63,31.71,31.61,31.68,97229.0,29.0598,29.1333,29.0414,29.1057,97229.0
2018-12-26 11:15:00,31.68,31.85,31.67,31.83,152561.0,29.1057,29.2619,29.0965,29.2435,152561.0
2018-12-26 11:20:00,31.84,31.93,31.83,31.9,107454.0,29.2527,29.3354,29.2435,29.3079,107454.0
2018-12-26 11:25:00,31.9,32.03,31.88,31.99,110133.0,29.3079,29.4273,29.2895,29.3905,110133.0
2018-12-26 11:30:00,31.98,31.99,31.88,31.89,120807.0,29.3814,29.3905,29.2895,29.2987,120807.0
2018-12-26 11:35:00,31.89,31.99,31.87,31.98,191810.0,29.2987,29.3905,29.2803,29.3814,191810.0
2018-12-26 11:40:00,31.99,32.05,31.93,32.04,114140.0,29.3905,29.4457,29.3354,29.4365,114140.0
2018-12-26 11:45:00,32.04,32.05,31.95,32.05,126984.0,29.4365,29.4457,29.3538,29.4457,126984.0
2018-12-26 11:50:00,32.05,32.1,31.99,32.09,86192.0,29.4457,29.4916,29.3905,29.4824,86192.0
2018-12-26 11:55:00,32.1,32.21,32.09,32.21,84588.0,29.4916,29.5927,29.4824,29.5927,84588.0
2018-12-26 12:00:00,32.21,32.27,32.19,32.24,124522.0,29.5927,29.6478,29.5743,29.6202,124522.0
2018-12-26 12:05:00,32.25,32.38,32.24,32.37,99929.0,29.6294,29.7488,29.6202,29.7397,99929.0
2018-12-26 12:10:00,32.37,32.49,32.35,32.46,152962.0,29.7397,29.8499,29.7213,29.8223,152962.0
2018-12-26 12:15:00,32.45,32.46,32.28,32.3,148872.0,29.8132,29.8223,29.657,29.6754,148872.0
2018-12-26 12:20:00,32.3,32.39,32.3,32.38,95885.0,29.6754,29.758,29.6754,29.7488,95885.0
2018-12-26 12:25:00,32.37,32.45,32.36,32.37,104713.0,29.7397,29.8132,29.7305,29.7397,104713.0
2018-12-26 12:30:00,32.37,32.46,32.33,32.45,102316.0,29.7397,29.8223,29.7029,29.8132,102316.0
2018-12-26 12:35:00,32.45,32.5,32.41,32.49,137499.0,29.8132,29.8591,29.7764,29.8499,137499.0
2018-12-26 12:40:00,32.5,32.53,32.43,32.51,71219.0,29.8591,29.8867,29.7948,29.8683,71219.0
2018-12-26 12:45:00,32.51,32.59,32.48,32.5,57465.0,29.8683,29.9418,29.8407,29.8591,57465.0
2018-12-26 12:50:00,32.51,32.6,32.5,32.57,82662.0,29.8683,29.951,29.8591,29.9234,82662.0
2018-12-26 12:55:00,32.57,32.65,32.57,32.63,52064.0,29.9234,29.9969,29.9234,29.9785,52064.0
2018-12-26 13:00:00,32.63,32.66,32.56,32.58,92065.0,29.9785,30.0061,29.9142,29.9326,92065.0
2018-12-26 13:05:00,32.58,32.62,32.54,32.59,113897.0,29.9326,29.9693,29.8958,29.9418,113897.0
2018-12-26 13:10:00,32.59,32.63,32.44,32.48,121492.0,29.9418,29.9785,29.804,29.8407,121492.0
2018-12-26 13:15:00,32.47,32.47,32.34,32.35,64940.0,29.8315,29.8315,29.7121,29.7213,64940.0
2018-12-26 13:20:00,32.34,32.44,32.33,32.4,56287.0,29.7121,29.804,29.7029,29.7672,56287.0
2018-12-26 13:25:00,32.4,32.47,32.38,32.41,60951.0,29.7672,29.8315,29.7488,29.7764,60951.0
2018-12-26 13:30:00,32.43,32.48,32.42,32.45,46783.0,29.7948,29.8407,29.7856,29.8132,46783.0
2018-12-26 13:35:00,32.44,32.51,32.41,32.51,51018.0,29.804,29.8683,29.7764,29.8683,51018.0
2018-12-26 13:40:00,32.51,32.56,32.49,32.53,44274.0,29.8683,29.9142,29.8499,29.8867,44274.0
2018-12-26 13:45:00,32.54,32.65,32.54,32.63,149507.0,29.8958,29.9969,29.8958,29.9785,149507.0
2018-12-26 13:50:00,32.63,32.77,32.62,32.76,144578.0,29.9785,30.1072,29.9693,30.098,144578.0
2018-12-26 13:55:00,32.77,32.82,32.73,32.81,68418.0,30.1072,30.1531,30.0704,30.1439,68418.0
2018-12-26 14:00:00,32.81,32.84,32.75,32.78,76447.0,30.1439,30.1715,30.0888,30.1163,76447.0
2018-12-26 14:05:00,32.77,32.77,32.69,32.76,49000.0,30.1072,30.1072,30.0337,30.098,49000.0
2018-12-26 14:10:00,32.75,32.84,32.75,32.77,78555.0,30.0888,30.1715,30.0888,30.1072,78555.0
2018-12-26 14:15:00,32.78,32.83,32.65,32.68,135331.0,30.1163,30.1623,29.9969,30.0245,135331.0
2018-12-26 14:20:00,32.68,32.72,32.66,32.71,57861.0,30.0245,30.0612,30.0061,30.052,57861.0
2018-12-26 14:25:00,32.7,32.7,32.63,32.67,53736.0,30.0428,30.0428,29.9785,30.0153,53736.0
2018-12-26 14:30:00,32.67,32.79,32.66,32.77,49699.0,30.0153,30.1255,30.0061,30.1072,49699.0
2018-12-26 14:35:00,32.77,32.79,32.72,32.74,41958.0,30.1072,30.1255,30.0612,30.0796,41958.0
2018-12-26 14:40:00,32.75,32.77,32.68,32.74,119443.0,30.0888,30.1072,30.0245,30.0796,119443.0
2018-12-26 14:45:00,32.74,32.76,32.68,32.68,67451.0,30.0796,30.098,30.0245,30.0245,67451.0
2018-12-26 14:50:00,32.69,32.79,32.69,32.76,56719.0,30.0337,30.1255,30.0337,30.098,56719.0
2018-12-26 14:55:00,32.76,32.84,32.7,32.84,83150.0,30.098,30.1715,30.0428,30.1715,83150.0
2018-12-26 15:00:00,32.83,32.85,32.77,32.81,74157.0,30.1623,30.1807,30.1072,30.1439,74157.0
2018-12-26 15:05:00,32.82,32.92,32.81,32.89,84947.0,30.1531,30.245,30.1439,30.2174,84947.0
2018-12-26 15:10:00,32.89,32.92,32.88,32.91,61693.0,30.2174,30.245,30.2082,30.2358,61693.0
2018-12-26 15:15:00,32.92,32.97,32.9,32.91,82624.0,30.245,30.2909,30.2266,30.2358,82624.0
2018-12-26 15:20:00,32.9,33.02,32.9,33.02,99046.0,30.2266,30.3368,30.2266,30.3368,99046.0
2018-12-26 15:25:00,33.01,33.07,33.01,33.05,79893.0,30.3277,30.3828,30.3277,30.3644,79893.0
2018-12-26 15:30:00,33.04,33.14,33.03,33.11,74598.0,30.3552,30.4471,30.346,30.4195,74598.0
2018-12-26 15:35:00,33.11,33.24,33.1,33.24,111122.0,30.4195,30.539,30.4103,30.539,111122.0
2018-12-26 15:40:00,33.23,33.4,33.18,33.39,288776.0,30.5298,30.686,30.4838,30.6768,288776.0
2018-12-26 15:45:00,33.39,33.46,33.27,33.27,252426.0,30.6768,30.7411,30.5665,30.5665,252426.0
2018-12-26 15:50:00,33.27,33.42,33.26,33.42,244010.0,30.5665,30.7043,30.5573,30.7043,244010.0
2018-12-26 15:55:00,33.43,33.53,33.37,33.51,805571.0,30.7135,30.8054,30.6584,30.787,805571.0
2018-12-27 09:30:00,33.09,33.09,32.87,33.0,236448.0,30.4012,30.4012,30.199,30.3185,236448.0
2018-12-27 09:35:00,33.01,33.11,32.86,32.91,126122.0,30.3277,30.4195,30.1898,30.2358,126122.0
2018-12-27 09:40:00,32.91,33.0,32.73,32.73,135639.0,30.2358,30.3185,30.0704,30.0704,135639.0
2018-12-27 09:45:00,32.73,32.84,32.64,32.68,74350.0,30.0704,30.1715,29.9877,30.0245,74350.0
2018-12-27 09:50:00,32.68,32.74,32.56,32.58,86562.0,30.0245,30.0796,29.9142,29.9326,86562.0
2018-12-27 09:55:00,32.56,32.69,32.5,32.64,126317.0,29.9142,30.0337,29.8591,29.9877,126317.0
2018-12-27 10:00:00,32.64,32.84,32.57,32.71,98702.0,29.9877,30.1715,29.9234,30.052,98702.0
2018-12-27 10:05:00,32.71,32.77,32.55,32.57,78966.0,30.052,30.1072,29.905,29.9234,78966.0
2018-12-27 10:10:00,32.58,32.64,32.53,32.63,56661.0,29.9326,29.9877,29.8867,29.9785,56661.0
2018-12-27 10:15:00,32.63,32.89,32.62,32.75,108274.0,29.9785,30.2174,29.9693,30.0888,108274.0
2018-12-27 10:20:00,32.75,32.91,32.71,32.75,89025.0,30.0888,30.2358,30.052,30.0888,89025.0
2018-12-27 10:25:00,32.76,32.81,32.64,32.66,91623.0,30.098,30.1439,29.9877,30.0061,91623.0
2018-12-27 10:30:00,32.66,32.76,32.58,32.75,116349.0,30.0061,30.098,29.9326,30.0888,116349.0
2018-12-27 10:35:00,32.75,32.81,32.7,32.72,88787.0,30.0888,30.1439,30.0428,30.0612,88787.0
2018-12-27 10:40:00,32.71,32.81,32.63,32.78,86547.0,30.052,30.1439,29.9785,30.1163,86547.0
2018-12-27 10:45:00,32.79,32.8,32.69,32.7,91881.0,30.1255,30.1347,30.0337,30.0428,91881.0
2018-12-27 10:50:00,32.7,32.71,32.54,32.55,70285.0,30.0428,30.052,29.8958,29.905,70285.0
2018-12-27 10:55:00,32.54,32.57,32.47,32.47,130378.0,29.8958,29.9234,29.8315,29.8315,130378.0
2018-12-27 11:00:00,32.46,32.49,32.39,32.44,103474.0,29.8223,29.8499,29.758,29.804,103474.0
2018-12-27 11:05:00,32.44,32.52,32.42,32.47,70742.0,29.804,29.8775,29.7856,29.8315,70742.0
2018-12-27 11:10:00,32.47,32.55,32.45,32.5,82178.0,29.8315,29.905,29.8132,29.8591,82178.0
2018-12-27 11:15:00,32.49,32.6,32.48,32.59,53770.0,29.8499,29.951,29.8407,29.9418,53770.0
2018-12-27 11:20:00,32.59,32.62,32.55,32.59,77670.0,29.9418,29.9693,29.905,29.9418,77670.0
2018-12-27 11:25:00,32.6,32.67,32.57,32.64,178829.0,29.951,30.0153,29.9234,29.9877,178829.0
2018-12-27 11:30:00,32.65,32.79,32.64,32.73,142990.0,29.9969,30.1255,29.9877,30.0704,142990.0
2018-12-27 11:35:00,32.73,32.88,32.72,32.8,226453.0,30.0704,30.2082,30.0612,30.1347,226453.0
2018-12-27 11:40:00,32.81,32.82,32.7,32.75,147641.0,30.1439,30.1531,30.0428,30.0888,147641.0
2018-12-27 11:45:00,32.74,32.8,32.73,32.76,234413.0,30.0796,30.1347,30.0704,30.098,234413.0
2018-12-27 11:50:00,32.76,32.81,32.74,32.8,116077.0,30.098,30.1439,30.0796,30.1347,116077.0
2018-12-27 11:55:00,32.8,32.89,32.76,32.84,67964.0,30.1347,30.2174,30.098,30.1715,67964.0
2018-12-27 12:00:00,32.83,32.84,32.77,32.77,84996.0,30.1623,30.1715,30.1072,30.1072,84996.0
2018-12-27 12:05:00,32.77,32.81,32.76,32.8,103045.0,30.1072,30.1439,30.098,30.1347,103045.0
2018-12-27 12:10:00,32.81,32.82,32.76,32.81,79207.0,30.1439,30.1531,30.098,30.1439,79207.0
2018-12-27 12:15:00,32.82,32.94,32.81,32.91,53426.0,30.1531,30.2633,30.1439,30.2358,53426.0
2018-12-27 12:20:00,32.92,32.92,32.84,32.88,51070.0,30.245,30.245,30.1715,30.2082,51070.0
2018-12-27 12:25:00,32.88,32.89,32.71,32.74,124567.0,30.2082,30.2174,30.052,30.0796,124567.0
2018-12-27 12:30:00,32.74,32.76,32.68,32.76,105012.0,30.0796,30.098,30.0245,30.098,105012.0
2018-12-27 12:35:00,32.76,32.81,32.74,32.8,75802.0,30.098,30.1439,30.0796,30.1347,75802.0
2018-12-27 12:40:00,32.8,32.82,32.74,32.79,58770.0,30.1347,30.1531,30.0796,30.1255,58770.0
2018-12-27 12:45:00,32.8,32.86,32.77,32.8,60883.0,30.1347,30.1898,30.1072,30.1347,60883.0
2018-12-27 12:50:00,32.8,32.84,32.77,32.84,69740.0,30.1347,30.1715,30.1072,30.1715,69740.0
2018-12-27 12:55:00,32.84,32.89,32.79,32.89,55001.0,30.1715,30.2174,30.1255,30.2174,55001.0
2018-12-27 13:00:00,32.89,32.97,32.86,32.95,127511.0,30.2174,30.2909,30.1898,30.2725,127511.0
2018-12-27 13:05:00,32.95,33.04,32.95,32.96,78054.0,30.2725,30.3552,30.2725,30.2817,78054.0
2018-12-27 13:10:00,32.97,32.99,32.92,32.97,115685.0,30.2909,30.3093,30.245,30.2909,115685.0
2018-12-27 13:15:00,32.97,32.97,32.91,32.93,102290.0,30.2909,30.2909,30.2358,30.2542,102290.0
2018-12-27 13:20:00,32.94,32.97,32.93,32.95,79322.0,30.2633,30.2909,30.2542,30.2725,79322.0
2018-12-27 13:25:00,32.95,33.0,32.91,32.95,128923.0,30.2725,30.3185,30.2358,30.2725,128923.0
2018-12-27 13:30:00,32.94,32.94,32.82,32.86,56090.0,30.2633,30.2633,30.1531,30.1898,56090.0
2018-12-27 13:35:00,32.86,32.87,32.79,32.8,78761.0,30.1898,30.199,30.1255,30.1347,78761.0
2018-12-27 13:40:00,32.8,32.86,32.79,32.8,46227.0,30.1347,30.1898,30.1255,30.1347,46227.0
2018-12-27 13:45:00,32.8,32.83,32.74,32.76,150011.0,30.1347,30.1623,30.0796,30.098,150011.0
2018-12-27 13:50:00,32.76,32.8,32.71,32.71,165496.0,30.098,30.1347,30.052,30.052,165496.0
2018-12-27 13:55:00,32.71,32.76,32.65,32.69,81400.0,30.052,30.098,29.9969,30.0337,81400.0
2018-12-27 14:00:00,32.7,32.74,32.61,32.73,50197.0,30.0428,30.0796,29.9602,30.0704,50197.0
2018-12-27 14:05:00,32.72,32.73,32.62,32.62,122485.0,30.0612,30.0704,29.9693,29.9693,122485.0
2018-12-27 14:10:00,32.62,32.67,32.59,32.6,131330.0,29.9693,30.0153,29.9418,29.951,131330.0
2018-12-27 14:15:00,32.59,32.59,32.48,32.51,109661.0,29.9418,29.9418,29.8407,29.8683,109661.0
2018-12-27 14:20:00,32.51,32.6,32.5,32.56,61772.0,29.8683,29.951,29.8591,29.9142,61772.0
2018-12-27 14:25:00,32.55,32.6,32.5,32.6,62746.0,29.905,29.951,29.8591,29.951,62746.0
2018-12-27 14:30:00,32.6,32.61,32.52,32.57,79195.0,29.951,29.9602,29.8775,29.9234,79195.0
2018-12-27 14:35:00,32.57,32.63,32.55,32.6,81159.0,29.9234,29.9785,29.905,29.951,81159.0
2018-12-27 14:40:00,32.6,32.82,32.59,32.81,184927.0,29.951,30.1531,29.9418,30.1439,184927.0
2018-12-27 14:45:00,32.81,32.84,32.73,32.82,73385.0,30.1439,30.1715,30.0704,30.1531,73385.0
2018-12-27 14:50:00,32.82,33.04,32.8,32.97,89724.0,30.1531,30.3552,30.1347,30.2909,89724.0
2018-12-27 14:55:00,32.96,33.02,32.93,33.02,55914.0,30.2817,30.3368,30.2542,30.3368,55914.0
2018-12-27 15:00:00,33.03,33.04,32.88,32.94,85625.0,30.346,30.3552,30.2082,30.2633,85625.0
2018-12-27 15:05:00,32.94,33.01,32.87,32.94,63894.0,30.2633,30.3277,30.199,30.2633,63894.0
2018-12-27 15:10:00,32.95,33.13,32.9,33.12,140176.0,30.2725,30.4379,30.2266,30.4287,140176.0
2018-12-27 15:15:00,33.13,33.13,33.04,33.07,54820.0,30.4379,30.4379,30.3552,30.3828,54820.0
2018-12-27 15:20:00,33.07,33.27,33.07,33.26,97226.0,30.3828,30.5665,30.3828,30.5573,97226.0
2018-12-27 15:25:00,33.27,33.44,33.26,33.4,164009.0,30.5665,30.7227,30.5573,30.686,164009.0
2018-12-27 15:30:00,33.4,33.54,33.32,33.5,189759.0,30.686,30.8146,30.6125,30.7778,189759.0
2018-12-27 15:35:00,33.51,33.67,33.5,33.63,222535.0,30.787,30.934,30.7778,30.8973,222535.0
2018-12-27 15:40:00,33.63,33.87,33.62,33.81,229590.0,30.8973,31.1178,30.8881,31.0627,229590.0
2018-12-27 15:45:00,33.81,33.82,33.68,33.8,246015.0,31.0627,31.0718,30.9432,31.0535,246015.0
2018-12-27 15:50:00,33.79,33.81,33.6,33.64,316068.0,31.0443,31.0627,30.8697,30.9065,316068.0
2018-12-27 15:55:00,33.64,33.97,33.64,33.97,787438.0,30.9065,31.2096,30.9065,31.2096,787438.0
2018-12-28 09:30:00,33.95,34.26,33.93,34.15,196405.0,31.1913,31.4761,31.1729,31.375,196405.0
2018-12-28 09:35:00,34.16,34.33,34.04,34.31,258978.0,31.3842,31.5404,31.274,31.522,258978.0
2018-12-28 09:40:00,34.32,34.7,34.29,34.68,159408.0,31.5312,31.8803,31.5036,31.862,159408.0
2018-12-28 09:45:00,34.7,34.73,34.47,34.49,109478.0,31.8803,31.9079,31.669,31.6874,109478.0
2018-12-28 09:50:00,34.49,34.55,34.39,34.47,142762.0,31.6874,31.7425,31.5955,31.669,142762.0
2018-12-28 09:55:00,34.45,34.47,34.32,34.42,87774.0,31.6506,31.669,31.5312,31.6231,87774.0
2018-12-28 10:00:00,34.41,34.47,34.23,34.26,95211.0,31.6139,31.669,31.4485,31.4761,95211.0
2018-12-28 10:05:00,34.26,34.34,34.24,34.26,93119.0,31.4761,31.5496,31.4577,31.4761,93119.0
2018-12-28 10:10:00,34.26,34.27,34.16,34.19,122809.0,31.4761,31.4853,31.3842,31.4118,122809.0
2018-12-28 10:15:00,34.2,34.24,34.15,34.2,130021.0,31.421,31.4577,31.375,31.421,130021.0
2018-12-28 10:20:00,34.2,34.23,34.02,34.06,131150.0,31.421,31.4485,31.2556,31.2923,131150.0
2018-12-28 10:25:00,34.05,34.12,33.97,34.01,65641.0,31.2831,31.3475,31.2096,31.2464,65641.0
2018-12-28 10:30:00,33.99,34.06,33.96,34.01,76034.0,31.228,31.2923,31.2005,31.2464,76034.0
2018-12-28 10:35:00,34.01,34.01,33.83,33.94,53613.0,31.2464,31.2464,31.081,31.1821,53613.0
2018-12-28 10:40:00,33.95,33.99,33.88,33.89,66905.0,31.1913,31.228,31.127,31.1361,66905.0
2018-12-28 10:45:00,33.89,34.01,33.87,34.01,100474.0,31.1361,31.2464,31.1178,31.2464,100474.0
2018-12-28 10:50:00,34.01,34.11,33.98,34.0,234507.0,31.2464,31.3383,31.2188,31.2372,234507.0
2018-12-28 10:55:00,33.99,34.01,33.85,33.86,58996.0,31.228,31.2464,31.0994,31.1086,58996.0
2018-12-28 11:00:00,33.86,33.88,33.77,33.85,97614.0,31.1086,31.127,31.0259,31.0994,97614.0
2018-12-28 11:05:00,33.86,33.95,33.81,33.94,47517.0,31.1086,31.1913,31.0627,31.1821,47517.0
2018-12-28 11:10:00,33.94,34.01,33.92,34.0,51303.0,31.1821,31.2464,31.1637,31.2372,51303.0
2018-12-28 11:15:00,33.99,34.17,33.97,34.13,190817.0,31.228,31.3934,31.2096,31.3566,190817.0
2018-12-28 11:20:00,34.14,34.16,34.04,34.14,121673.0,31.3658,31.3842,31.274,31.3658,121673.0
2018-12-28 11:25:00,34.14,34.18,34.05,34.17,149212.0,31.3658,31.4026,31.2831,31.3934,149212.0
2018-12-28 11:30:00,34.17,34.31,34.16,34.31,167648.0,31.3934,31.522,31.3842,31.522,167648.0
2018-12-28 11:35:00,34.31,34.43,34.3,34.42,128737.0,31.522,31.6323,31.5128,31.6231,128737.0
2018-12-28 11:40:00,34.42,34.44,34.25,34.27,80611.0,31.6231,31.6415,31.4669,31.4853,80611.0
2018-12-28 11:45:00,34.26,34.26,34.13,34.18,148949.0,31.4761,31.4761,31.3566,31.4026,148949.0
2018-12-28 11:50:00,34.18,34.22,34.14,34.16,145010.0,31.4026,31.4393,31.3658,31.3842,145010.0
2018-12-28 11:55:00,34.15,34.2,34.08,34.18,82575.0,31.375,31.421,31.3107,31.4026,82575.0
2018-12-28 12:00:00,34.18,34.25,34.16,34.25,80582.0,31.4026,31.4669,31.3842,31.4669,80582.0
2018-12-28 12:05:00,34.24,34.26,34.21,34.24,150543.0,31.4577,31.4761,31.4301,31.4577,150543.0
2018-12-28 12:10:00,34.25,34.25,34.17,34.2,49619.0,31.4669,31.4669,31.3934,31.421,49619.0
2018-12-28 12:15:00,34.2,34.21,34.13,34.17,57732.0,31.421,31.4301,31.3566,31.3934,57732.0
2018-12-28 12:20:00,34.18,34.2,34.14,34.19,81921.0,31.4026,31.421,31.3658,31.4118,81921.0
2018-12-28 12:25:00,34.18,34.19,34.07,34.12,78596.0,31.4026,31.4118,31.3015,31.3475,78596.0
2018-12-28 12:30:00,34.12,34.19,34.11,34.14,30309.0,31.3475,31.4118,31.3383,31.3658,30309.0
2018-12-28 12:35:00,34.13,34.16,34.07,34.15,35193.0,31.3566,31.3842,31.3015,31.375,35193.0
2018-12-28 12:40:00,34.15,34.18,34.11,34.17,43032.0,31.375,31.4026,31.3383,31.3934,43032.0
2018-12-28 12:45:00,34.16,34.17,34.06,34.1,30868.0,31.3842,31.3934,31.2923,31.3291,30868.0
2018-12-28 12:50:00,34.11,34.12,34.04,34.11,41338.0,31.3383,31.3475,31.274,31.3383,41338.0
2018-12-28 12:55:00,34.11,34.11,33.95,33.96,64280.0,31.3383,31.3383,31.1913,31.2005,64280.0
2018-12-28 13:00:00,33.96,34.05,33.93,34.01,58310.0,31.2005,31.2831,31.1729,31.2464,58310.0
2018-12-28 13:05:00,34.0,34.02,33.94,34.02,32220.0,31.2372,31.2556,31.1821,31.2556,32220.0
2018-12-28 13:10:00,34.02,34.05,33.98,34.02,24412.0,31.2556,31.2831,31.2188,31.2556,24412.0
2018-12-28 13:15:00,34.02,34.06,33.97,33.97,28835.0,31.2556,31.2923,31.2096,31.2096,28835.0
2018-12-28 13:20:00,33.98,33.99,33.91,33.91,30388.0,31.2188,31.228,31.1545,31.1545,30388.0
2018-12-28 13:25:00,33.91,33.99,33.9,33.96,39705.0,31.1545,31.228,31.1453,31.2005,39705.0
2018-12-28 13:30:00,33.96,33.98,33.87,33.9,38983.0,31.2005,31.2188,31.1178,31.1453,38983.0
2018-12-28 13:35:00,33.91,33.92,33.86,33.9,47886.0,31.1545,31.1637,31.1086,31.1453,47886.0
2018-12-28 13:40:00,33.9,33.92,33.87,33.9,43377.0,31.1453,31.1637,31.1178,31.1453,43377.0
2018-12-28 13:45:00,33.89,34.01,33.89,34.01,58364.0,31.1361,31.2464,31.1361,31.2464,58364.0
2018-12-28 13:50:00,34.01,34.07,33.97,34.01,32785.0,31.2464,31.3015,31.2096,31.2464,32785.0
2018-12-28 13:55:00,34.01,34.04,33.97,33.99,71359.0,31.2464,31.274,31.2096,31.228,71359.0
2018-12-28 14:00:00,33.99,34.12,33.99,34.1,53313.0,31.228,31.3475,31.228,31.3291,53313.0
2018-12-28 14:05:00,34.11,34.17,34.11,34.16,53208.0,31.3383,31.3934,31.3383,31.3842,53208.0
2018-12-28 14:10:00,34.16,34.22,34.11,34.2,73183.0,31.3842,31.4393,31.3383,31.421,73183.0
2018-12-28 14:15:00,34.21,34.32,34.2,34.2,88249.0,31.4301,31.5312,31.421,31.421,88249.0
2018-12-28 14:20:00,34.2,34.25,34.16,34.21,77614.0,31.421,31.4669,31.3842,31.4301,77614.0
2018-12-28 14:25:00,34.2,34.24,34.13,34.15,58536.0,31.421,31.4577,31.3566,31.375,58536.0
2018-12-28 14:30:00,34.15,34.21,34.1,34.2,51912.0,31.375,31.4301,31.3291,31.421,51912.0
2018-12-28 14:35:00,34.2,34.28,34.17,34.28,47811.0,31.421,31.4945,31.3934,31.4945,47811.0
2018-12-28 14:40:00,34.28,34.31,34.21,34.23,102081.0,31.4945,31.522,31.4301,31.4485,102081.0
2018-12-28 14:45:00,34.23,34.3,34.19,34.3,52857.0,31.4485,31.5128,31.4118,31.5128,52857.0
2018-12-28 14:50:00,34.29,34.33,34.26,34.29,101016.0,31.5036,31.5404,31.4761,31.5036,101016.0
2018-12-28 14:55:00,34.29,34.3,34.22,34.27,47193.0,31.5036,31.5128,31.4393,31.4853,47193.0
2018-12-28 15:00:00,34.27,34.31,34.19,34.19,55854.0,31.4853,31.522,31.4118,31.4118,55854.0
2018-12-28 15:05:00,34.2,34.21,34.02,34.08,95548.0,31.421,31.4301,31.2556,31.3107,95548.0
2018-12-28 15:10:00,34.07,34.12,33.95,34.12,87956.0,31.3015,31.3475,31.1913,31.3475,87956.0
2018-12-28 15:15:00,34.13,34.13,33.97,33.97,123622.0,31.3566,31.3566,31.2096,31.2096,123622.0
2018-12-28 15:20:00,33.97,33.97,33.89,33.94,82318.0,31.2096,31.2096,31.1361,31.1821,82318.0
2018-12-28 15:25:00,33.95,33.96,33.71,33.83,103878.0,31.1913,31.2005,30.9708,31.081,103878.0
2018-12-28 15:30:00,33.83,33.86,33.73,33.82,135963.0,31.081,31.1086,30.9892,31.0718,135963.0
2018-12-28 15:35:00,33.82,33.85,33.68,33.68,95736.0,31.0718,31.0994,30.9432,30.9432,95736.0
2018-12-28 15:40:00,33.69,33.84,33.68,33.74,151048.0,30.9524,31.0902,30.9432,30.9983,151048.0
2018-12-28 15:45:00,33.75,33.87,33.75,33.86,170381.0,31.0075,31.1178,31.0075,31.1086,170381.0
2018-12-28 15:50:00,33.86,33.92,33.77,33.78,240798.0,31.1086,31.1637,31.0259,31.0351,240798.0
2018-12-28 15:55:00,33.79,33.95,33.79,33.9,468847.0,31.0443,31.1913,31.0443,31.1453,468847.0
2018-12-31 09:30:00,34.0,34.18,33.8,34.15,233802.0,31.2372,31.4026,31.0535,31.375,233802.0
2018-12-31 09:35:00,34.14,34.22,33.93,33.93,62007.0,31.3658,31.4393,31.1729,31.1729,62007.0
2018-12-31 09:40:00,33.93,33.94,33.72,33.73,91202.0,31.1729,31.1821,30.98,30.9892,91202.0
2018-12-31 09:45:00,33.73,33.78,33.67,33.69,59309.0,30.9892,31.0351,30.934,30.9524,59309.0
2018-12-31 09:50:00,33.7,33.71,33.6,33.64,68303.0,30.9616,30.9708,30.8697,30.9065,68303.0
2018-12-31 09:55:00,33.65,33.65,33.47,33.48,81543.0,30.9157,30.9157,30.7503,30.7595,81543.0
2018-12-31 10:00:00,33.49,33.62,33.49,33.51,128449.0,30.7687,30.8881,30.7687,30.787,128449.0
2018-12-31 10:05:00,33.51,33.58,33.36,33.36,128519.0,30.787,30.8513,30.6492,30.6492,128519.0
2018-12-31 10:10:00,33.36,33.48,33.34,33.38,93583.0,30.6492,30.7595,30.6308,30.6676,93583.0
2018-12-31 10:15:00,33.37,33.37,33.27,33.36,79895.0,30.6584,30.6584,30.5665,30.6492,79895.0
2018-12-31 10:20:00,33.36,33.39,33.28,33.29,64197.0,30.6492,30.6768,30.5757,30.5849,64197.0
2018-12-31 10:25:00,33.28,33.43,33.27,33.42,67190.0,30.5757,30.7135,30.5665,30.7043,67190.0
2018-12-31 10:30:00,33.42,33.44,33.31,33.32,72225.0,30.7043,30.7227,30.6033,30.6125,72225.0
2018-12-31 10:35:00,33.31,33.34,33.19,33.19,126466.0,30.6033,30.6308,30.493,30.493,126466.0
2018-12-31 10:40:00,33.19,33.2,33.08,33.13,167333.0,30.493,30.5022,30.392,30.4379,167333.0
2018-12-31 10:45:00,33.12,33.23,33.12,33.13,132361.0,30.4287,30.5298,30.4287,30.4379,132361.0
2018-12-31 10:50:00,33.13,33.18,33.05,33.1,81244.0,30.4379,30.4838,30.3644,30.4103,81244.0
2018-12-31 10:55:00,33.1,33.13,33.04,33.06,40169.0,30.4103,30.4379,30.3552,30.3736,40169.0
2018-12-31 11:00:00,33.06,33.11,32.99,33.1,103840.0,30.3736,30.4195,30.3093,30.4103,103840.0
2018-12-31 11:05:00,33.11,33.13,33.0,33.0,114553.0,30.4195,30.4379,30.3185,30.3185,114553.0
2018-12-31 11:10:00,33.01,33.01,32.93,32.97,78543.0,30.3277,30.3277,30.2542,30.2909,78543.0
2018-12-31 11:15:00,32.97,33.01,32.92,32.99,95335.0,30.2909,30.3277,30.245,30.3093,95335.0
2018-12-31 11:20:00,33.0,33.03,32.94,32.98,59586.0,30.3185,30.346,30.2633,30.3001,59586.0
2018-12-31 11:25:00,32.97,33.1,32.97,33.09,144618.0,30.2909,30.4103,30.2909,30.4012,144618.0
2018-12-31 11:30:00,33.09,33.09,32.92,32.97,115646.0,30.4012,30.4012,30.245,30.2909,115646.0
2018-12-31 11:35:00,32.97,33.06,32.93,32.99,77751.0,30.2909,30.3736,30.2542,30.3093,77751.0
2018-12-31 11:40:00,32.99,32.99,32.92,32.92,59240.0,30.3093,30.3093,30.245,30.245,59240.0
2018-12-31 11:45:00,32.93,33.04,32.91,33.04,68914.0,30.2542,30.3552,30.2358,30.3552,68914.0
2018-12-31 11:50:00,33.03,33.08,33.01,33.04,72249.0,30.346,30.392,30.3277,30.3552,72249.0
2018-12-31 11:55:00,33.04,33.2,33.04,33.18,94786.0,30.3552,30.5022,30.3552,30.4838,94786.0
2018-12-31 12:00:00,33.18,33.22,33.15,33.16,110491.0,30.4838,30.5206,30.4563,30.4655,110491.0
2018-12-31 12:05:00,33.17,33.28,33.15,33.28,68627.0,30.4747,30.5757,30.4563,30.5757,68627.0
2018-12-31 12:10:00,33.27,33.36,33.2,33.36,111516.0,30.5665,30.6492,30.5022,30.6492,111516.0
2018-12-31 12:15:00,33.37,33.38,33.22,33.24,43390.0,30.6584,30.6676,30.5206,30.539,43390.0
2018-12-31 12:20:00,33.24,33.32,33.24,33.32,49854.0,30.539,30.6125,30.539,30.6125,49854.0
2018-12-31 12:25:00,33.31,33.38,33.3,33.34,54838.0,30.6033,30.6676,30.5941,30.6308,54838.0
2018-12-31 12:30:00,33.34,33.37,33.29,33.35,50591.0,30.6308,30.6584,30.5849,30.64,50591.0
2018-12-31 12:35:00,33.36,33.39,33.33,33.36,38625.0,30.6492,30.6768,30.6217,30.6492,38625.0
2018-12-31 12:40:00,33.36,33.43,33.3,33.42,49694.0,30.6492,30.7135,30.5941,30.7043,49694.0
2018-12-31 12:45:00,33.41,33.43,33.35,33.35,32163.0,30.6952,30.7135,30.64,30.64,32163.0
2018-12-31 12:50:00,33.36,33.36,33.31,33.33,43683.0,30.6492,30.6492,30.6033,30.6217,43683.0
2018-12-31 12:55:00,33.34,33.41,33.32,33.4,42987.0,30.6308,30.6952,30.6125,30.686,42987.0
2018-12-31 13:00:00,33.41,33.45,33.38,33.39,36303.0,30.6952,30.7319,30.6676,30.6768,36303.0
2018-12-31 13:05:00,33.39,33.46,33.38,33.46,38178.0,30.6768,30.7411,30.6676,30.7411,38178.0
2018-12-31 13:10:00,33.45,33.53,33.44,33.51,56257.0,30.7319,30.8054,30.7227,30.787,56257.0
2018-12-31 13:15:00,33.51,33.62,33.51,33.61,60791.0,30.787,30.8881,30.787,30.8789,60791.0
2018-12-31 13:20:00,33.62,33.65,33.59,33.59,47611.0,30.8881,30.9157,30.8605,30.8605,47611.0
2018-12-31 13:25:00,33.58,33.61,33.53,33.6,54619.0,30.8513,30.8789,30.8054,30.8697,54619.0
2018-12-31 13:30:00,33.61,33.61,33.48,33.49,57318.0,30.8789,30.8789,30.7595,30.7687,57318.0
2018-12-31 13:35:00,33.49,33.56,33.47,33.52,38825.0,30.7687,30.833,30.7503,30.7962,38825.0
2018-12-31 13:40:00,33.52,33.56,33.49,33.49,37241.0,30.7962,30.833,30.7687,30.7687,37241.0
2018-12-31 13:45:00,33.5,33.5,33.39,33.44,48055.0,30.7778,30.7778,30.6768,30.7227,48055.0
2018-12-31 13:50:00,33.44,33.44,33.32,33.36,41272.0,30.7227,30.7227,30.6125,30.6492,41272.0
2018-12-31 13:55:00,33.37,33.38,33.27,33.27,60210.0,30.6584,30.6676,30.5665,30.5665,60210.0
2018-12-31 14:00:00,33.27,33.29,33.21,33.27,57627.0,30.5665,30.5849,30.5114,30.5665,57627.0
2018-12-31 14:05:00,33.28,33.36,33.27,33.3,84712.0,30.5757,30.6492,30.5665,30.5941,84712.0
2018-12-31 14:10:00,33.3,33.32,33.26,33.29,47102.0,30.5941,30.6125,30.5573,30.5849,47102.0
2018-12-31 14:15:00,33.29,33.39,33.25,33.29,246768.0,30.5849,30.6768,30.5482,30.5849,246768.0
2018-12-31 14:20:00,33.29,33.34,33.13,33.2,121062.0,30.5849,30.6308,30.4379,30.5022,121062.0
2018-12-31 14:25:00,33.19,33.2,33.08,33.09,173316.0,30.493,30.5022,30.392,30.4012,173316.0
2018-12-31 14:30:00,33.08,33.12,33.05,33.11,59695.0,30.392,30.4287,30.3644,30.4195,59695.0
2018-12-31 14:35:00,33.11,33.17,33.09,33.16,47347.0,30.4195,30.4747,30.4012,30.4655,47347.0
2018-12-31 14:40:00,33.16,33.22,33.16,33.18,54342.0,30.4655,30.5206,30.4655,30.4838,54342.0
2018-12-31 14:45:00,33.18,33.22,33.16,33.18,68773.0,30.4838,30.5206,30.4655,30.4838,68773.0
2018-12-31 14:50:00,33.18,33.3,33.18,33.26,62275.0,30.4838,30.5941,30.4838,30.5573,62275.0
2018-12-31 14:55:00,33.26,33.29,33.17,33.19,43298.0,30.5573,30.5849,30.4747,30.493,43298.0
2018-12-31 15:00:00,33.18,33.3,33.17,33.23,63507.0,30.4838,30.5941,30.4747,30.5298,63507.0
2018-12-31 15:05:00,33.23,33.28,33.19,33.2,60971.0,30.5298,30.5757,30.493,30.5022,60971.0
2018-12-31 15:10:00,33.19,33.27,33.18,33.24,63266.0,30.493,30.5665,30.4838,30.539,63266.0
2018-12-31 15:15:00,33.23,33.26,33.18,33.26,38464.0,30.5298,30.5573,30.4838,30.5573,38464.0
2018-12-31 15:20:00,33.26,33.29,33.19,33.22,44164.0,30.5573,30.5849,30.493,30.5206,44164.0
2018-12-31 15:25:00,33.23,33.36,33.22,33.33,82393.0,30.5298,30.6492,30.5206,30.6217,82393.0
2018-12-31 15:30:00,33.33,33.46,33.33,33.43,90743.0,30.6217,30.7411,30.6217,30.7135,90743.0
2018-12-31 15:35:00,33.42,33.43,33.33,33.37,142931.0,30.7043,30.7135,30.6217,30.6584,142931.0
2018-12-31 15:40:00,33.38,33.47,33.38,33.4,165411.0,30.6676,30.7503,30.6676,30.686,165411.0
2018-12-31 15:45:00,33.4,33.44,33.3,33.34,208653.0,30.686,30.7227,30.5941,30.6308,208653.0
2018-12-31 15:50:00,33.34,33.37,33.29,33.32,213816.0,30.6308,30.6584,30.5849,30.6125,213816.0
2018-12-31 15:55:00,33.32,33.45,33.24,33.45,563699.0,30.6125,30.7319,30.539,30.7319,563699.0
2019-01-02 09:30:00,32.85,32.99,32.44,32.47,400367.0,30.1807,30.3093,29.804,29.8315,400367.0
2019-01-02 09:35:00,32.48,32.93,32.41,32.78,143118.0,29.8407,30.2542,29.7764,30.1163,143118.0
2019-01-02 09:40:00,32.78,33.03,32.72,33.02,97201.0,30.1163,30.346,30.0612,30.3368,97201.0
2019-01-02 09:45:00,33.01,33.07,32.82,32.98,85701.0,30.3277,30.3828,30.1531,30.3001,85701.0
2019-01-02 09:50:00,32.99,33.04,32.86,32.95,69755.0,30.3093,30.3552,30.1898,30.2725,69755.0
2019-01-02 09:55:00,32.95,33.07,32.92,33.0,114205.0,30.2725,30.3828,30.245,30.3185,114205.0
2019-01-02 10:00:00,33.01,33.02,32.91,32.98,137260.0,30.3277,30.3368,30.2358,30.3001,137260.0
2019-01-02 10:05:00,32.99,33.07,32.94,33.02,284735.0,30.3093,30.3828,30.2633,30.3368,284735.0
2019-01-02 10:10:00,33.03,33.16,33.02,33.14,131332.0,30.346,30.4655,30.3368,30.4471,131332.0
2019-01-02 10:15:00,33.14,33.16,33.04,33.16,97837.0,30.4471,30.4655,30.3552,30.4655,97837.0
2019-01-02 10:20:00,33.16,33.25,33.15,33.25,54567.0,30.4655,30.5482,30.4563,30.5482,54567.0
2019-01-02 10:25:00,33.24,33.3,33.12,33.14,90385.0,30.539,30.5941,30.4287,30.4471,90385.0
2019-01-02 10:30:00,33.14,33.14,33.04,33.06,87513.0,30.4471,30.4471,30.3552,30.3736,87513.0
2019-01-02 10:35:00,33.06,33.11,33.05,33.08,34471.0,30.3736,30.4195,30.3644,30.392,34471.0
2019-01-02 10:40:00,33.08,33.31,33.08,33.3,53354.0,30.392,30.6033,30.392,30.5941,53354.0
2019-01-02 10:45:00,33.31,33.35,33.27,33.27,55720.0,30.6033,30.64,30.5665,30.5665,55720.0
2019-01-02 10:50:00,33.26,33.45,33.25,33.41,76335.0,30.5573,30.7319,30.5482,30.6952,76335.0
2019-01-02 10:55:00,33.41,33.45,33.35,33.41,114855.0,30.6952,30.7319,30.64,30.6952,114855.0
2019-01-02 11:00:00,33.41,33.48,33.36,33.48,74477.0,30.6952,30.7595,30.6492,30.7595,74477.0
2019-01-02 11:05:00,33.48,33.61,33.46,33.6,66333.0,30.7595,30.8789,30.7411,30.8697,66333.0
2019-01-02 11:10:00,33.61,33.69,33.59,33.69,53113.0,30.8789,30.9524,30.8605,30.9524,53113.0
2019-01-02 11:15:00,33.7,33.74,33.59,33.74,76569.0,30.9616,30.9983,30.8605,30.9983,76569.0
2019-01-02 11:20:00,33.75,33.76,33.54,33.61,72329.0,31.0075,31.0167,30.8146,30.8789,72329.0
2019-01-02 11:25:00,33.61,33.65,33.52,33.55,64551.0,30.8789,30.9157,30.7962,30.8238,64551.0
2019-01-02 11:30:00,33.54,33.58,33.5,33.55,51028.0,30.8146,30.8513,30.7778,30.8238,51028.0
2019-01-02 11:35:00,33.55,33.59,33.48,33.51,58883.0,30.8238,30.8605,30.7595,30.787,58883.0
2019-01-02 11:40:00,33.51,33.78,33.51,33.77,101753.0,30.787,31.0351,30.787,31.0259,101753.0
2019-01-02 11:45:00,33.79,33.81,33.71,33.77,69726.0,31.0443,31.0627,30.9708,31.0259,69726.0
2019-01-02 11:50:00,33.77,33.78,33.65,33.69,57567.0,31.0259,31.0351,30.9157,30.9524,57567.0
2019-01-02 11:55:00,33.7,33.75,33.61,33.64,40838.0,30.9616,31.0075,30.8789,30.9065,40838.0
2019-01-02 12:00:00,33.63,33.63,33.52,33.54,66781.0,30.8973,30.8973,30.7962,30.8146,66781.0
2019-01-02 12:05:00,33.54,33.62,33.53,33.61,91288.0,30.8146,30.8881,30.8054,30.8789,91288.0
2019-01-02 12:10:00,33.61,33.62,33.52,33.59,34797.0,30.8789,30.8881,30.7962,30.8605,34797.0
2019-01-02 12:15:00,33.59,33.59,33.48,33.48,52478.0,30.8605,30.8605,30.7595,30.7595,52478.0
2019-01-02 12:20:00,33.48,33.5,33.42,33.42,56433.0,30.7595,30.7778,30.7043,30.7043,56433.0
2019-01-02 12:25:00,33.43,33.49,33.42,33.47,28346.0,30.7135,30.7687,30.7043,30.7503,28346.0
2019-01-02 12:30:00,33.47,33.52,33.46,33.5,36327.0,30.7503,30.7962,30.7411,30.7778,36327.0
2019-01-02 12:35:00,33.5,33.6,33.48,33.59,79114.0,30.7778,30.8697,30.7595,30.8605,79114.0
2019-01-02 12:40:00,33.59,33.61,33.56,33.59,31034.0,30.8605,30.8789,30.833,30.8605,31034.0
2019-01-02 12:45:00,33.58,33.61,33.51,33.53,39959.0,30.8513,30.8789,30.787,30.8054,39959.0
2019-01-02 12:50:00,33.54,33.56,33.51,33.54,31874.0,30.8146,30.833,30.787,30.8146,31874.0
2019-01-02 12:55:00,33.55,33.64,33.54,33.58,26246.0,30.8238,30.9065,30.8146,30.8513,26246.0
2019-01-02 13:00:00,33.59,33.7,33.57,33.68,60320.0,30.8605,30.9616,30.8422,30.9432,60320.0
2019-01-02 13:05:00,33.69,33.78,33.68,33.77,46441.0,30.9524,31.0351,30.9432,31.0259,46441.0
2019-01-02 13:10:00,33.77,33.77,33.66,33.69,30497.0,31.0259,31.0259,30.9248,30.9524,30497.0
2019-01-02 13:15:00,33.69,33.7,33.64,33.7,24983.0,30.9524,30.9616,30.9065,30.9616,24983.0
2019-01-02 13:20:00,33.7,33.71,33.65,33.7,35147.0,30.9616,30.9708,30.9157,30.9616,35147.0
2019-01-02 13:25:00,33.71,33.77,33.69,33.75,48195.0,30.9708,31.0259,30.9524,31.0075,48195.0
2019-01-02 13:30:00,33.75,33.78,33.7,33.74,72240.0,31.0075,31.0351,30.9616,30.9983,72240.0
2019-01-02 13:35:00,33.73,33.75,33.64,33.69,32882.0,30.9892,31.0075,30.9065,30.9524,32882.0
2019-01-02 13:40:00,33.7,33.75,33.66,33.73,41209.0,30.9616,31.0075,30.9248,30.9892,41209.0
2019-01-02 13:45:00,33.74,33.77,33.72,33.73,43084.0,30.9983,31.0259,30.98,30.9892,43084.0
2019-01-02 13:50:00,33.73,33.75,33.7,33.71,39185.0,30.9892,31.0075,30.9616,30.9708,39185.0
2019-01-02 13:55:00,33.7,33.78,33.7,33.77,32300.0,30.9616,31.0351,30.9616,31.0259,32300.0
2019-01-02 14:00:00,33.77,33.77,33.66,33.71,52346.0,31.0259,31.0259,30.9248,30.9708,52346.0
2019-01-02 14:05:00,33.71,33.71,33.6,33.61,94480.0,30.9708,30.9708,30.8697,30.8789,94480.0
2019-01-02 14:10:00,33.61,33.62,33.56,33.6,62098.0,30.8789,30.8881,30.833,30.8697,62098.0
2019-01-02 14:15:00,33.61,33.62,33.59,33.6,36530.0,30.8789,30.8881,30.8605,30.8697,36530.0
2019-01-02 14:20:00,33.6,33.71,33.6,33.68,65407.0,30.8697,30.9708,30.8697,30.9432,65407.0
2019-01-02 14:25:00,33.69,33.71,33.64,33.66,26080.0,30.9524,30.9708,30.9065,30.9248,26080.0
2019-01-02 14:30:00,33.66,33.74,33.65,33.71,51688.0,30.9248,30.9983,30.9157,30.9708,51688.0
2019-01-02 14:35:00,33.7,33.71,33.65,33.65,29306.0,30.9616,30.9708,30.9157,30.9157,29306.0
2019-01-02 14:40:00,33.66,33.67,33.57,33.6,46378.0,30.9248,30.934,30.8422,30.8697,46378.0
2019-01-02 14:45:00,33.6,33.65,33.6,33.65,39387.0,30.8697,30.9157,30.8697,30.9157,39387.0
2019-01-02 14:50:00,33.65,33.66,33.62,33.64,87332.0,30.9157,30.9248,30.8881,30.9065,87332.0
2019-01-02 14:55:00,33.63,33.64,33.55,33.56,59475.0,30.8973,30.9065,30.8238,30.833,59475.0
2019-01-02 15:00:00,33.56,33.62,33.52,33.54,81925.0,30.833,30.8881,30.7962,30.8146,81925.0
2019-01-02 15:05:00,33.54,33.55,33.47,33.5,109297.0,30.8146,30.8238,30.7503,30.7778,109297.0
2019-01-02 15:10:00,33.5,33.54,33.41,33.54,68738.0,30.7778,30.8146,30.6952,30.8146,68738.0
2019-01-02 15:15:00,33.53,33.55,33.42,33.45,85974.0,30.8054,30.8238,30.7043,30.7319,85974.0
2019-01-02 15:20:00,33.45,33.52,33.41,33.5,148212.0,30.7319,30.7962,30.6952,30.7778,148212.0
2019-01-02 15:25:00,33.5,33.56,33.46,33.5,90886.0,30.7778,30.833,30.7411,30.7778,90886.0
2019-01-02 15:30:00,33.49,33.5,33.41,33.43,102800.0,30.7687,30.7778,30.6952,30.7135,102800.0
2019-01-02 15:35:00,33.43,33.55,33.42,33.46,85781.0,30.7135,30.8238,30.7043,30.7411,85781.0
2019-01-02 15:40:00,33.45,33.51,33.43,33.44,105551.0,30.7319,30.787,30.7135,30.7227,105551.0
2019-01-02 15:45:00,33.44,33.55,33.43,33.53,131187.0,30.7227,30.8238,30.7135,30.8054,131187.0
2019-01-02 15:50:00,33.52,33.56,33.52,33.53,162607.0,30.7962,30.833,30.7962,30.8054,162607.0
2019-01-02 15:55:00,33.53,33.68,33.52,33.64,399544.0,30.8054,30.9432,30.7962,30.9065,399544.0
2019-01-03 09:30:00,33.34,33.68,33.15,33.3,151473.0,30.6308,30.9432,30.4563,30.5941,151473.0
2019-01-03 09:35:00,33.29,33.29,33.0,33.0,290527.0,30.5849,30.5849,30.3185,30.3185,290527.0
2019-01-03 09:40:00,33.0,33.08,32.89,32.99,99626.0,30.3185,30.392,30.2174,30.3093,99626.0
2019-01-03 09:45:00,33.0,33.01,32.87,32.91,117263.0,30.3185,30.3277,30.199,30.2358,117263.0
2019-01-03 09:50:00,32.91,33.02,32.87,32.96,111947.0,30.2358,30.3368,30.199,30.2817,111947.0
2019-01-03 09:55:00,32.96,33.1,32.88,33.09,80483.0,30.2817,30.4103,30.2082,30.4012,80483.0
2019-01-03 10:00:00,33.07,33.07,32.7,32.78,124432.0,30.3828,30.3828,30.0428,30.1163,124432.0
2019-01-03 10:05:00,32.78,32.86,32.75,32.75,80054.0,30.1163,30.1898,30.0888,30.0888,80054.0
2019-01-03 10:10:00,32.75,32.76,32.6,32.65,129086.0,30.0888,30.098,29.951,29.9969,129086.0
2019-01-03 10:15:00,32.64,32.8,32.62,32.79,90994.0,29.9877,30.1347,29.9693,30.1255,90994.0
2019-01-03 10:20:00,32.79,32.85,32.68,32.83,80837.0,30.1255,30.1807,30.0245,30.1623,80837.0
2019-01-03 10:25:00,32.82,32.82,32.75,32.79,86907.0,30.1531,30.1531,30.0888,30.1255,86907.0
2019-01-03 10:30:00,32.78,32.78,32.56,32.61,87791.0,30.1163,30.1163,29.9142,29.9602,87791.0
2019-01-03 10:35:00,32.61,32.62,32.47,32.58,82042.0,29.9602,29.9693,29.8315,29.9326,82042.0
2019-01-03 10:40:00,32.58,32.65,32.52,32.55,68656.0,29.9326,29.9969,29.8775,29.905,68656.0
2019-01-03 10:45:00,32.54,32.67,32.54,32.57,54976.0,29.8958,30.0153,29.8958,29.9234,54976.0
2019-01-03 10:50:00,32.57,32.71,32.54,32.61,60718.0,29.9234,30.052,29.8958,29.9602,60718.0
2019-01-03 10:55:00,32.61,32.73,32.6,32.71,58308.0,29.9602,30.0704,29.951,30.052,58308.0
2019-01-03 11:00:00,32.71,32.76,32.68,32.73,65914.0,30.052,30.098,30.0245,30.0704,65914.0
2019-01-03 11:05:00,32.73,32.73,32.62,32.63,42591.0,30.0704,30.0704,29.9693,29.9785,42591.0
2019-01-03 11:10:00,32.63,32.79,32.63,32.79,104328.0,29.9785,30.1255,29.9785,30.1255,104328.0
2019-01-03 11:15:00,32.79,32.84,32.68,32.7,146475.0,30.1255,30.1715,30.0245,30.0428,146475.0
2019-01-03 11:20:00,32.7,32.78,32.64,32.65,61857.0,30.0428,30.1163,29.9877,29.9969,61857.0
2019-01-03 11:25:00,32.65,32.66,32.49,32.54,222324.0,29.9969,30.0061,29.8499,29.8958,222324.0
2019-01-03 11:30:00,32.53,32.55,32.41,32.41,164919.0,29.8867,29.905,29.7764,29.7764,164919.0
2019-01-03 11:35:00,32.41,32.58,32.41,32.53,203084.0,29.7764,29.9326,29.7764,29.8867,203084.0
2019-01-03 11:40:00,32.54,32.79,32.54,32.73,222884.0,29.8958,30.1255,29.8958,30.0704,222884.0
2019-01-03 11:45:00,32.73,32.81,32.69,32.76,133457.0,30.0704,30.1439,30.0337,30.098,133457.0
2019-01-03 11:50:00,32.75,32.81,32.7,32.73,165404.0,30.0888,30.1439,30.0428,30.0704,165404.0
2019-01-03 11:55:00,32.73,32.81,32.69,32.72,112287.0,30.0704,30.1439,30.0337,30.0612,112287.0
2019-01-03 12:00:00,32.71,32.74,32.64,32.66,131999.0,30.052,30.0796,29.9877,30.0061,131999.0
2019-01-03 12:05:00,32.66,32.66,32.59,32.61,97695.0,30.0061,30.0061,29.9418,29.9602,97695.0
2019-01-03 12:10:00,32.6,32.71,32.6,32.68,88201.0,29.951,30.052,29.951,30.0245,88201.0
2019-01-03 12:15:00,32.68,32.7,32.58,32.63,67167.0,30.0245,30.0428,29.9326,29.9785,67167.0
2019-01-03 12:20:00,32.64,32.67,32.58,32.59,73590.0,29.9877,30.0153,29.9326,29.9418,73590.0
2019-01-03 12:25:00,32.59,32.61,32.53,32.57,58579.0,29.9418,29.9602,29.8867,29.9234,58579.0
2019-01-03 12:30:00,32.57,32.62,32.55,32.59,73224.0,29.9234,29.9693,29.905,29.9418,73224.0
2019-01-03 12:35:00,32.59,32.63,32.49,32.52,77619.0,29.9418,29.9785,29.8499,29.8775,77619.0
2019-01-03 12:40:00,32.52,32.55,32.48,32.5,152210.0,29.8775,29.905,29.8407,29.8591,152210.0
2019-01-03 12:45:00,32.49,32.63,32.49,32.59,145447.0,29.8499,29.9785,29.8499,29.9418,145447.0
2019-01-03 12:50:00,32.58,32.65,32.56,32.62,94320.0,29.9326,29.9969,29.9142,29.9693,94320.0
2019-01-03 12:55:00,32.62,32.65,32.56,32.59,98543.0,29.9693,29.9969,29.9142,29.9418,98543.0
2019-01-03 13:00:00,32.59,32.61,32.47,32.49,100820.0,29.9418,29.9602,29.8315,29.8499,100820.0
2019-01-03 13:05:00,32.49,32.54,32.45,32.48,62880.0,29.8499,29.8958,29.8132,29.8407,62880.0
2019-01-03 13:10:00,32.48,32.54,32.46,32.51,61195.0,29.8407,29.8958,29.8223,29.8683,61195.0
2019-01-03 13:15:00,32.51,32.51,32.33,32.34,166055.0,29.8683,29.8683,29.7029,29.7121,166055.0
2019-01-03 13:20:00,32.33,32.42,32.33,32.41,55225.0,29.7029,29.7856,29.7029,29.7764,55225.0
2019-01-03 13:25:00,32.41,32.47,32.39,32.46,50287.0,29.7764,29.8315,29.758,29.8223,50287.0
2019-01-03 13:30:00,32.45,32.48,32.41,32.42,66118.0,29.8132,29.8407,29.7764,29.7856,66118.0
2019-01-03 13:35:00,32.42,32.47,32.38,32.46,80261.0,29.7856,29.8315,29.7488,29.8223,80261.0
2019-01-03 13:40:00,32.47,32.48,32.42,32.46,59508.0,29.8315,29.8407,29.7856,29.8223,59508.0
2019-01-03 13:45:00,32.46,32.46,32.38,32.38,60696.0,29.8223,29.8223,29.7488,29.7488,60696.0
2019-01-03 13:50:00,32.39,32.42,32.31,32.31,89983.0,29.758,29.7856,29.6845,29.6845,89983.0
2019-01-03 13:55:00,32.31,32.32,32.26,32.3,129436.0,29.6845,29.6937,29.6386,29.6754,129436.0
2019-01-03 14:00:00,32.3,32.35,32.26,32.3,115082.0,29.6754,29.7213,29.6386,29.6754,115082.0
2019-01-03 14:05:00,32.3,32.37,32.29,32.36,78450.0,29.6754,29.7397,29.6662,29.7305,78450.0
2019-01-03 14:10:00,32.36,32.43,32.34,32.36,67998.0,29.7305,29.7948,29.7121,29.7305,67998.0
2019-01-03 14:15:00,32.37,32.45,32.33,32.44,83766.0,29.7397,29.8132,29.7029,29.804,83766.0
2019-01-03 14:20:00,32.43,32.45,32.38,32.4,67741.0,29.7948,29.8132,29.7488,29.7672,67741.0
2019-01-03 14:25:00,32.4,32.5,32.36,32.5,76415.0,29.7672,29.8591,29.7305,29.8591,76415.0
2019-01-03 14:30:00,32.5,32.56,32.46,32.51,82802.0,29.8591,29.9142,29.8223,29.8683,82802.0
2019-01-03 14:35:00,32.52,32.52,32.43,32.5,52873.0,29.8775,29.8775,29.7948,29.8591,52873.0
2019-01-03 14:40:00,32.49,32.52,32.42,32.45,90581.0,29.8499,29.8775,29.7856,29.8132,90581.0
2019-01-03 14:45:00,32.45,32.46,32.33,32.36,72606.0,29.8132,29.8223,29.7029,29.7305,72606.0
2019-01-03 14:50:00,32.36,32.39,32.3,32.32,60857.0,29.7305,29.758,29.6754,29.6937,60857.0
2019-01-03 14:55:00,32.32,32.32,32.23,32.28,110979.0,29.6937,29.6937,29.611,29.657,110979.0
2019-01-03 15:00:00,32.28,32.34,32.27,32.32,75518.0,29.657,29.7121,29.6478,29.6937,75518.0
2019-01-03 15:05:00,32.32,32.34,32.3,32.3,83623.0,29.6937,29.7121,29.6754,29.6754,83623.0
2019-01-03 15:10:00,32.3,32.33,32.24,32.25,65635.0,29.6754,29.7029,29.6202,29.6294,65635.0
2019-01-03 15:15:00,32.24,32.34,32.22,32.3,103728.0,29.6202,29.7121,29.6019,29.6754,103728.0
2019-01-03 15:20:00,32.3,32.34,32.27,32.28,109623.0,29.6754,29.7121,29.6478,29.657,109623.0
2019-01-03 15:25:00,32.29,32.38,32.25,32.32,195735.0,29.6662,29.7488,29.6294,29.6937,195735.0
2019-01-03 15:30:00,32.32,32.44,32.3,32.37,172500.0,29.6937,29.804,29.6754,29.7397,172500.0
2019-01-03 15:35:00,32.37,32.4,32.24,32.24,162074.0,29.7397,29.7672,29.6202,29.6202,162074.0
2019-01-03 15:40:00,32.24,32.36,32.24,32.32,178072.0,29.6202,29.7305,29.6202,29.6937,178072.0
2019-01-03 15:45:00,32.33,32.37,32.27,32.29,252582.0,29.7029,29.7397,29.6478,29.6662,252582.0
2019-01-03 15:50:00,32.3,32.34,32.23,32.25,295271.0,29.6754,29.7121,29.611,29.6294,295271.0
2019-01-03 15:55:00,32.26,32.31,32.2,32.24,749904.0,29.6386,29.6845,29.5835,29.6202,749904.0
2019-01-04 09:30:00,32.8,32.83,32.47,32.53,299134.0,30.1347,30.1623,29.8315,29.8867,299134.0
2019-01-04 09:35:00,32.54,32.8,32.44,32.44,223081.0,29.8958,30.1347,29.804,29.804,223081.0
2019-01-04 09:40:00,32.45,32.91,32.45,32.8,240052.0,29.8132,30.2358,29.8132,30.1347,240052.0
2019-01-04 09:45:00,32.8,32.88,32.63,32.75,166640.0,30.1347,30.2082,29.9785,30.0888,166640.0
2019-01-04 09:50:00,32.75,32.84,32.67,32.72,97405.0,30.0888,30.1715,30.0153,30.0612,97405.0
2019-01-04 09:55:00,32.73,32.84,32.66,32.8,77204.0,30.0704,30.1715,30.0061,30.1347,77204.0
2019-01-04 10:00:00,32.81,32.85,32.75,32.78,100731.0,30.1439,30.1807,30.0888,30.1163,100731.0
2019-01-04 10:05:00,32.77,32.79,32.71,32.75,65303.0,30.1072,30.1255,30.052,30.0888,65303.0
2019-01-04 10:10:00,32.75,32.77,32.57,32.57,86091.0,30.0888,30.1072,29.9234,29.9234,86091.0
2019-01-04 10:15:00,32.57,32.62,32.5,32.55,51483.0,29.9234,29.9693,29.8591,29.905,51483.0
2019-01-04 10:20:00,32.54,32.85,32.43,32.82,203193.0,29.8958,30.1807,29.7948,30.1531,203193.0
2019-01-04 10:25:00,32.83,32.94,32.81,32.92,116156.0,30.1623,30.2633,30.1439,30.245,116156.0
2019-01-04 10:30:00,32.92,32.97,32.8,32.81,89557.0,30.245,30.2909,30.1347,30.1439,89557.0
2019-01-04 10:35:00,32.81,32.88,32.79,32.8,81477.0,30.1439,30.2082,30.1255,30.1347,81477.0
2019-01-04 10:40:00,32.79,32.83,32.71,32.73,88604.0,30.1255,30.1623,30.052,30.0704,88604.0
2019-01-04 10:45:00,32.73,32.81,32.7,32.75,66137.0,30.0704,30.1439,30.0428,30.0888,66137.0
2019-01-04 10:50:00,32.76,32.92,32.76,32.88,101195.0,30.098,30.245,30.098,30.2082,101195.0
2019-01-04 10:55:00,32.88,32.97,32.84,32.96,53465.0,30.2082,30.2909,30.1715,30.2817,53465.0
2019-01-04 11:00:00,32.96,33.02,32.9,32.99,87947.0,30.2817,30.3368,30.2266,30.3093,87947.0
2019-01-04 11:05:00,32.99,33.0,32.91,32.96,61566.0,30.3093,30.3185,30.2358,30.2817,61566.0
2019-01-04 11:10:00,32.96,33.04,32.96,32.98,96059.0,30.2817,30.3552,30.2817,30.3001,96059.0
2019-01-04 11:15:00,32.98,33.0,32.91,32.98,99811.0,30.3001,30.3185,30.2358,30.3001,99811.0
2019-01-04 11:20:00,32.99,33.01,32.85,32.86,96295.0,30.3093,30.3277,30.1807,30.1898,96295.0
2019-01-04 11:25:00,32.85,32.88,32.78,32.86,230970.0,30.1807,30.2082,30.1163,30.1898,230970.0
2019-01-04 11:30:00,32.86,32.92,32.81,32.91,125554.0,30.1898,30.245,30.1439,30.2358,125554.0
2019-01-04 11:35:00,32.9,32.9,32.76,32.81,56933.0,30.2266,30.2266,30.098,30.1439,56933.0
2019-01-04 11:40:00,32.82,32.89,32.8,32.87,63995.0,30.1531,30.2174,30.1347,30.199,63995.0
2019-01-04 11:45:00,32.88,33.03,32.88,33.01,67139.0,30.2082,30.346,30.2082,30.3277,67139.0
2019-01-04 11:50:00,33.01,33.08,33.01,33.03,116911.0,30.3277,30.392,30.3277,30.346,116911.0
2019-01-04 11:55:00,33.04,33.06,32.98,33.04,72492.0,30.3552,30.3736,30.3001,30.3552,72492.0
2019-01-04 12:00:00,33.04,33.05,32.94,32.99,82158.0,30.3552,30.3644,30.2633,30.3093,82158.0
2019-01-04 12:05:00,32.99,33.13,32.98,33.13,109994.0,30.3093,30.4379,30.3001,30.4379,109994.0
2019-01-04 12:10:00,33.13,33.17,33.1,33.14,88680.0,30.4379,30.4747,30.4103,30.4471,88680.0
2019-01-04 12:15:00,33.14,33.22,33.1,33.2,67662.0,30.4471,30.5206,30.4103,30.5022,67662.0
2019-01-04 12:20:00,33.2,33.25,33.18,33.18,144281.0,30.5022,30.5482,30.4838,30.4838,144281.0
2019-01-04 12:25:00,33.17,33.28,33.17,33.27,90851.0,30.4747,30.5757,30.4747,30.5665,90851.0
2019-01-04 12:30:00,33.27,33.33,33.25,33.3,146729.0,30.5665,30.6217,30.5482,30.5941,146729.0
2019-01-04 12:35:00,33.29,33.3,33.24,33.26,73460.0,30.5849,30.5941,30.539,30.5573,73460.0
2019-01-04 12:40:00,33.27,33.33,33.26,33.33,52614.0,30.5665,30.6217,30.5573,30.6217,52614.0
2019-01-04 12:45:00,33.33,33.4,33.3,33.4,64631.0,30.6217,30.686,30.5941,30.686,64631.0
2019-01-04 12:50:00,33.4,33.45,33.39,33.45,88037.0,30.686,30.7319,30.6768,30.7319,88037.0
2019-01-04 12:55:00,33.44,33.46,33.38,33.39,67064.0,30.7227,30.7411,30.6676,30.6768,67064.0
2019-01-04 13:00:00,33.4,33.48,33.39,33.48,51798.0,30.686,30.7595,30.6768,30.7595,51798.0
2019-01-04 13:05:00,33.48,33.58,33.48,33.55,102999.0,30.7595,30.8513,30.7595,30.8238,102999.0
2019-01-04 13:10:00,33.55,33.56,33.41,33.42,84570.0,30.8238,30.833,30.6952,30.7043,84570.0
2019-01-04 13:15:00,33.42,33.44,33.37,33.41,53549.0,30.7043,30.7227,30.6584,30.6952,53549.0
2019-01-04 13:20:00,33.4,33.41,33.3,33.31,61470.0,30.686,30.6952,30.5941,30.6033,61470.0
2019-01-04 13:25:00,33.32,33.36,33.31,33.35,41859.0,30.6125,30.6492,30.6033,30.64,41859.0
2019-01-04 13:30:00,33.36,33.42,33.36,33.36,52475.0,30.6492,30.7043,30.6492,30.6492,52475.0
2019-01-04 13:35:00,33.37,33.37,33.28,33.29,50601.0,30.6584,30.6584,30.5757,30.5849,50601.0
2019-01-04 13:40:00,33.29,33.3,33.23,33.26,62414.0,30.5849,30.5941,30.5298,30.5573,62414.0
2019-01-04 13:45:00,33.26,33.33,33.22,33.33,61464.0,30.5573,30.6217,30.5206,30.6217,61464.0
2019-01-04 13:50:00,33.32,33.34,33.29,33.31,51421.0,30.6125,30.6308,30.5849,30.6033,51421.0
2019-01-04 13:55:00,33.32,33.34,33.25,33.31,58229.0,30.6125,30.6308,30.5482,30.6033,58229.0
2019-01-04 14:00:00,33.31,33.33,33.25,33.3,63841.0,30.6033,30.6217,30.5482,30.5941,63841.0
2019-01-04 14:05:00,33.29,33.3,33.21,33.25,63678.0,30.5849,30.5941,30.5114,30.5482,63678.0
2019-01-04 14:10:00,33.25,33.31,33.25,33.26,47338.0,30.5482,30.6033,30.5482,30.5573,47338.0
2019-01-04 14:15:00,33.26,33.32,33.24,33.29,74964.0,30.5573,30.6125,30.539,30.5849,74964.0
2019-01-04 14:20:00,33.3,33.41,33.28,33.4,91930.0,30.5941,30.6952,30.5757,30.686,91930.0
2019-01-04 14:25:00,33.41,33.42,33.37,33.41,48494.0,30.6952,30.7043,30.6584,30.6952,48494.0
2019-01-04 14:30:00,33.41,33.45,33.39,33.44,48139.0,30.6952,30.7319,30.6768,30.7227,48139.0
2019-01-04 14:35:00,33.44,33.48,33.42,33.44,41748.0,30.7227,30.7595,30.7043,30.7227,41748.0
2019-01-04 14:40:00,33.44,33.5,33.43,33.48,67475.0,30.7227,30.7778,30.7135,30.7595,67475.0
2019-01-04 14:45:00,33.47,33.5,33.35,33.43,144684.0,30.7503,30.7778,30.64,30.7135,144684.0
2019-01-04 14:50:00,33.42,33.43,33.31,33.33,124520.0,30.7043,30.7135,30.6033,30.6217,124520.0
2019-01-04 14:55:00,33.32,33.32,33.24,33.25,105959.0,30.6125,30.6125,30.539,30.5482,105959.0
2019-01-04 15:00:00,33.25,33.36,33.25,33.35,76154.0,30.5482,30.6492,30.5482,30.64,76154.0
2019-01-04 15:05:00,33.35,33.39,33.3,33.3,71679.0,30.64,30.6768,30.5941,30.5941,71679.0
2019-01-04 15:10:00,33.3,33.37,33.29,33.37,120164.0,30.5941,30.6584,30.5849,30.6584,120164.0
2019-01-04 15:15:00,33.37,33.42,33.33,33.34,114883.0,30.6584,30.7043,30.6217,30.6308,114883.0
2019-01-04 15:20:00,33.35,33.35,33.23,33.23,106439.0,30.64,30.64,30.5298,30.5298,106439.0
2019-01-04 15:25:00,33.23,33.27,33.2,33.23,168578.0,30.5298,30.5665,30.5022,30.5298,168578.0
2019-01-04 15:30:00,33.24,33.32,33.21,33.32,148824.0,30.539,30.6125,30.5114,30.6125,148824.0
2019-01-04 15:35:00,33.32,33.38,33.25,33.27,143478.0,30.6125,30.6676,30.5482,30.5665,143478.0
2019-01-04 15:40:00,33.27,33.32,33.23,33.29,174406.0,30.5665,30.6125,30.5298,30.5849,174406.0
2019-01-04 15:45:00,33.28,33.4,33.26,33.36,251700.0,30.5757,30.686,30.5573,30.6492,251700.0
2019-01-04 15:50:00,33.36,33.39,33.33,33.34,253562.0,30.6492,30.6768,30.6217,30.6308,253562.0
2019-01-04 15:55:00,33.34,33.41,33.32,33.34,592160.0,30.6308,30.6952,30.6125,30.6308,592160.0
2019-01-07 09:30:00,33.71,33.92,33.48,33.86,353476.0,30.9708,31.1637,30.7595,31.1086,353476.0
2019-01-07 09:35:00,33.84,33.87,33.59,33.82,164237.0,31.0902,31.1178,30.8605,31.0718,164237.0
2019-01-07 09:40:00,33.82,34.15,33.77,34.09,209465.0,31.0718,31.375,31.0259,31.3199,209465.0
2019-01-07 09:45:00,34.09,34.2,33.97,34.05,144723.0,31.3199,31.421,31.2096,31.2831,144723.0
2019-01-07 09:50:00,34.06,34.11,33.92,34.01,126834.0,31.2923,31.3383,31.1637,31.2464,126834.0
2019-01-07 09:55:00,34.01,34.16,33.97,34.13,83623.0,31.2464,31.3842,31.2096,31.3566,83623.0
2019-01-07 10:00:00,34.12,34.2,34.08,34.18,123239.0,31.3475,31.421,31.3107,31.4026,123239.0
2019-01-07 10:05:00,34.19,34.19,34.09,34.18,82460.0,31.4118,31.4118,31.3199,31.4026,82460.0
2019-01-07 10:10:00,34.17,34.18,34.03,34.05,82608.0,31.3934,31.4026,31.2648,31.2831,82608.0
2019-01-07 10:15:00,34.06,34.2,34.05,34.19,102087.0,31.2923,31.421,31.2831,31.4118,102087.0
2019-01-07 10:20:00,34.18,34.25,34.11,34.21,83891.0,31.4026,31.4669,31.3383,31.4301,83891.0
2019-01-07 10:25:00,34.22,34.31,34.19,34.24,87818.0,31.4393,31.522,31.4118,31.4577,87818.0
2019-01-07 10:30:00,34.23,34.38,34.21,34.36,203600.0,31.4485,31.5863,31.4301,31.568,203600.0
2019-01-07 10:35:00,34.36,34.38,34.24,34.26,46979.0,31.568,31.5863,31.4577,31.4761,46979.0
2019-01-07 10:40:00,34.25,34.31,34.2,34.23,72974.0,31.4669,31.522,31.421,31.4485,72974.0
2019-01-07 10:45:00,34.23,34.32,34.22,34.3,45509.0,31.4485,31.5312,31.4393,31.5128,45509.0
2019-01-07 10:50:00,34.31,34.34,34.27,34.29,58874.0,31.522,31.5496,31.4853,31.5036,58874.0
2019-01-07 10:55:00,34.29,34.32,34.24,34.3,91515.0,31.5036,31.5312,31.4577,31.5128,91515.0
2019-01-07 11:00:00,34.3,34.4,34.28,34.35,113605.0,31.5128,31.6047,31.4945,31.5588,113605.0
2019-01-07 11:05:00,34.34,34.38,34.3,34.36,76686.0,31.5496,31.5863,31.5128,31.568,76686.0
2019-01-07 11:10:00,34.37,34.41,34.28,34.31,65394.0,31.5771,31.6139,31.4945,31.522,65394.0
2019-01-07 11:15:00,34.31,34.38,34.3,34.35,80259.0,31.522,31.5863,31.5128,31.5588,80259.0
2019-01-07 11:20:00,34.34,34.4,34.3,34.38,168524.0,31.5496,31.6047,31.5128,31.5863,168524.0
2019-01-07 11:25:00,34.38,34.42,34.3,34.41,115460.0,31.5863,31.6231,31.5128,31.6139,115460.0
2019-01-07 11:30:00,34.42,34.47,34.38,34.45,106619.0,31.6231,31.669,31.5863,31.6506,106619.0
2019-01-07 11:35:00,34.45,34.52,34.43,34.49,192300.0,31.6506,31.715,31.6323,31.6874,192300.0
2019-01-07 11:40:00,34.5,34.51,34.42,34.45,70968.0,31.6966,31.7058,31.6231,31.6506,70968.0
2019-01-07 11:45:00,34.44,34.48,34.4,34.46,70373.0,31.6415,31.6782,31.6047,31.6598,70373.0
2019-01-07 11:50:00,34.47,34.51,34.43,34.44,76504.0,31.669,31.7058,31.6323,31.6415,76504.0
2019-01-07 11:55:00,34.44,34.61,34.44,34.59,60264.0,31.6415,31.7976,31.6415,31.7793,60264.0
2019-01-07 12:00:00,34.59,34.6,34.48,34.5,60788.0,31.7793,31.7885,31.6782,31.6966,60788.0
2019-01-07 12:05:00,34.5,34.57,34.49,34.54,67039.0,31.6966,31.7609,31.6874,31.7333,67039.0
2019-01-07 12:10:00,34.55,34.56,34.48,34.55,91942.0,31.7425,31.7517,31.6782,31.7425,91942.0
2019-01-07 12:15:00,34.55,34.59,34.53,34.58,124264.0,31.7425,31.7793,31.7241,31.7701,124264.0
2019-01-07 12:20:00,34.57,34.66,34.57,34.65,95929.0,31.7609,31.8436,31.7609,31.8344,95929.0
2019-01-07 12:25:00,34.65,34.72,34.64,34.7,73693.0,31.8344,31.8987,31.8252,31.8803,73693.0
2019-01-07 12:30:00,34.7,34.78,34.69,34.76,74082.0,31.8803,31.9538,31.8711,31.9355,74082.0
2019-01-07 12:35:00,34.75,34.87,34.74,34.86,199618.0,31.9263,32.0365,31.9171,32.0273,199618.0
2019-01-07 12:40:00,34.86,34.87,34.81,34.86,72312.0,32.0273,32.0365,31.9814,32.0273,72312.0
2019-01-07 12:45:00,34.87,34.97,34.82,34.85,127679.0,32.0365,32.1284,31.9906,32.0181,127679.0
2019-01-07 12:50:00,34.85,34.86,34.73,34.73,90313.0,32.0181,32.0273,31.9079,31.9079,90313.0
2019-01-07 12:55:00,34.73,34.75,34.69,34.7,85566.0,31.9079,31.9263,31.8711,31.8803,85566.0
2019-01-07 13:00:00,34.7,34.78,34.69,34.77,38348.0,31.8803,31.9538,31.8711,31.9446,38348.0
2019-01-07 13:05:00,34.77,34.77,34.72,34.73,42074.0,31.9446,31.9446,31.8987,31.9079,42074.0
2019-01-07 13:10:00,34.73,34.79,34.71,34.71,87517.0,31.9079,31.963,31.8895,31.8895,87517.0
2019-01-07 13:15:00,34.72,34.73,34.69,34.72,57762.0,31.8987,31.9079,31.8711,31.8987,57762.0
2019-01-07 13:20:00,34.7,34.72,34.66,34.66,45640.0,31.8803,31.8987,31.8436,31.8436,45640.0
2019-01-07 13:25:00,34.66,34.71,34.64,34.66,56460.0,31.8436,31.8895,31.8252,31.8436,56460.0
2019-01-07 13:30:00,34.66,34.76,34.63,34.75,59424.0,31.8436,31.9355,31.816,31.9263,59424.0
2019-01-07 13:35:00,34.76,34.79,34.69,34.7,83609.0,31.9355,31.963,31.8711,31.8803,83609.0
2019-01-07 13:40:00,34.69,34.71,34.67,34.7,54630.0,31.8711,31.8895,31.8528,31.8803,54630.0
2019-01-07 13:45:00,34.69,34.69,34.55,34.55,75376.0,31.8711,31.8711,31.7425,31.7425,75376.0
2019-01-07 13:50:00,34.55,34.56,34.52,34.55,40242.0,31.7425,31.7517,31.715,31.7425,40242.0
2019-01-07 13:55:00,34.54,34.55,34.48,34.49,93885.0,31.7333,31.7425,31.6782,31.6874,93885.0
2019-01-07 14:00:00,34.5,34.57,34.5,34.54,77613.0,31.6966,31.7609,31.6966,31.7333,77613.0
2019-01-07 14:05:00,34.54,34.56,34.45,34.48,107222.0,31.7333,31.7517,31.6506,31.6782,107222.0
2019-01-07 14:10:00,34.48,34.49,34.43,34.48,63061.0,31.6782,31.6874,31.6323,31.6782,63061.0
2019-01-07 14:15:00,34.48,34.51,34.4,34.51,111304.0,31.6782,31.7058,31.6047,31.7058,111304.0
2019-01-07 14:20:00,34.52,34.57,34.49,34.54,45644.0,31.715,31.7609,31.6874,31.7333,45644.0
2019-01-07 14:25:00,34.54,34.57,34.53,34.53,42399.0,31.7333,31.7609,31.7241,31.7241,42399.0
2019-01-07 14:30:00,34.53,34.54,34.48,34.5,51489.0,31.7241,31.7333,31.6782,31.6966,51489.0
2019-01-07 14:35:00,34.49,34.54,34.47,34.54,72347.0,31.6874,31.7333,31.669,31.7333,72347.0
2019-01-07 14:40:00,34.54,34.56,34.51,34.53,108047.0,31.7333,31.7517,31.7058,31.7241,108047.0
2019-01-07 14:45:00,34.52,34.54,34.49,34.51,77138.0,31.715,31.7333,31.6874,31.7058,77138.0
2019-01-07 14:50:00,34.51,34.52,34.4,34.41,71145.0,31.7058,31.715,31.6047,31.6139,71145.0
2019-01-07 14:55:00,34.4,34.42,34.34,34.36,44756.0,31.6047,31.6231,31.5496,31.568,44756.0
2019-01-07 15:00:00,34.36,34.53,34.35,34.52,78184.0,31.568,31.7241,31.5588,31.715,78184.0
2019-01-07 15:05:00,34.51,34.57,34.51,34.53,55483.0,31.7058,31.7609,31.7058,31.7241,55483.0
2019-01-07 15:10:00,34.54,34.58,34.51,34.57,52206.0,31.7333,31.7701,31.7058,31.7609,52206.0
2019-01-07 15:15:00,34.58,34.66,34.57,34.65,85355.0,31.7701,31.8436,31.7609,31.8344,85355.0
2019-01-07 15:20:00,34.64,34.65,34.6,34.62,72299.0,31.8252,31.8344,31.7885,31.8068,72299.0
2019-01-07 15:25:00,34.62,34.63,34.56,34.56,62467.0,31.8068,31.816,31.7517,31.7517,62467.0
2019-01-07 15:30:00,34.57,34.57,34.46,34.49,119713.0,31.7609,31.7609,31.6598,31.6874,119713.0
2019-01-07 15:35:00,34.49,34.52,34.44,34.45,102577.0,31.6874,31.715,31.6415,31.6506,102577.0
2019-01-07 15:40:00,34.44,34.47,34.41,34.41,125910.0,31.6415,31.669,31.6139,31.6139,125910.0
2019-01-07 15:45:00,34.4,34.46,34.38,34.42,286037.0,31.6047,31.6598,31.5863,31.6231,286037.0
2019-01-07 15:50:00,34.42,34.5,34.38,34.48,201904.0,31.6231,31.6966,31.5863,31.6782,201904.0
2019-01-07 15:55:00,34.48,34.5,34.34,34.37,532910.0,31.6782,31.6966,31.5496,31.5771,532910.0
2019-01-08 09:30:00,35.0,35.39,34.98,35.18,497529.0,32.156,32.5143,32.1376,32.3213,497529.0
2019-01-08 09:35:00,35.18,35.26,35.0,35.12,236752.0,32.3213,32.3948,32.156,32.2662,236752.0
2019-01-08 09:40:00,35.12,35.6,35.08,35.49,291911.0,32.2662,32.7072,32.2295,32.6061,291911.0
2019-01-08 09:45:00,35.49,35.54,35.38,35.46,170757.0,32.6061,32.6521,32.5051,32.5786,170757.0
2019-01-08 09:50:00,35.47,35.59,35.42,35.49,187738.0,32.5878,32.698,32.5418,32.6061,187738.0
2019-01-08 09:55:00,35.5,35.67,35.38,35.65,185210.0,32.6153,32.7715,32.5051,32.7531,185210.0
2019-01-08 10:00:00,35.65,35.68,35.56,35.58,248992.0,32.7531,32.7807,32.6704,32.6888,248992.0
2019-01-08 10:05:00,35.57,35.63,35.5,35.54,116570.0,32.6796,32.7348,32.6153,32.6521,116570.0
2019-01-08 10:10:00,35.55,35.57,35.37,35.4,132311.0,32.6613,32.6796,32.4959,32.5234,132311.0
2019-01-08 10:15:00,35.4,35.4,35.11,35.12,337898.0,32.5234,32.5234,32.257,32.2662,337898.0
2019-01-08 10:20:00,35.12,35.14,35.0,35.02,264714.0,32.2662,32.2846,32.156,32.1743,264714.0
2019-01-08 10:25:00,35.01,35.05,34.91,34.93,164146.0,32.1651,32.2019,32.0733,32.0916,164146.0
2019-01-08 10:30:00,34.94,34.97,34.69,34.75,233424.0,32.1008,32.1284,31.8711,31.9263,233424.0
2019-01-08 10:35:00,34.75,34.85,34.72,34.82,145403.0,31.9263,32.0181,31.8987,31.9906,145403.0
2019-01-08 10:40:00,34.81,34.83,34.72,34.74,83012.0,31.9814,31.9998,31.8987,31.9171,83012.0
2019-01-08 10:45:00,34.74,34.74,34.66,34.68,86021.0,31.9171,31.9171,31.8436,31.862,86021.0
2019-01-08 10:50:00,34.68,34.7,34.59,34.6,122012.0,31.862,31.8803,31.7793,31.7885,122012.0
2019-01-08 10:55:00,34.61,34.68,34.59,34.64,73010.0,31.7976,31.862,31.7793,31.8252,73010.0
2019-01-08 11:00:00,34.64,34.75,34.58,34.7,176686.0,31.8252,31.9263,31.7701,31.8803,176686.0
2019-01-08 11:05:00,34.7,34.71,34.53,34.63,98036.0,31.8803,31.8895,31.7241,31.816,98036.0
2019-01-08 11:10:00,34.63,34.63,34.49,34.55,72791.0,31.816,31.816,31.6874,31.7425,72791.0
2019-01-08 11:15:00,34.54,34.66,34.5,34.64,100116.0,31.7333,31.8436,31.6966,31.8252,100116.0
2019-01-08 11:20:00,34.65,34.74,34.61,34.68,78200.0,31.8344,31.9171,31.7976,31.862,78200.0
2019-01-08 11:25:00,34.69,34.73,34.62,34.63,46479.0,31.8711,31.9079,31.8068,31.816,46479.0
2019-01-08 11:30:00,34.63,34.63,34.56,34.58,59635.0,31.816,31.816,31.7517,31.7701,59635.0
2019-01-08 11:35:00,34.58,34.66,34.58,34.65,46326.0,31.7701,31.8436,31.7701,31.8344,46326.0
2019-01-08 11:40:00,34.65,34.69,34.63,34.65,37971.0,31.8344,31.8711,31.816,31.8344,37971.0
2019-01-08 11:45:00,34.63,34.78,34.63,34.77,68854.0,31.816,31.9538,31.816,31.9446,68854.0
2019-01-08 11:50:00,34.77,34.81,34.71,34.78,59809.0,31.9446,31.9814,31.8895,31.9538,59809.0
2019-01-08 11:55:00,34.79,34.91,34.79,34.89,43333.0,31.963,32.0733,31.963,32.0549,43333.0
2019-01-08 12:00:00,34.89,34.94,34.87,34.89,56245.0,32.0549,32.1008,32.0365,32.0549,56245.0
2019-01-08 12:05:00,34.89,34.91,34.83,34.9,41402.0,32.0549,32.0733,31.9998,32.0641,41402.0
2019-01-08 12:10:00,34.91,35.0,34.88,35.0,47433.0,32.0733,32.156,32.0457,32.156,47433.0
2019-01-08 12:15:00,34.99,35.06,34.96,35.04,63124.0,32.1468,32.2111,32.1192,32.1927,63124.0
2019-01-08 12:20:00,35.04,35.07,35.01,35.07,50259.0,32.1927,32.2203,32.1651,32.2203,50259.0
2019-01-08 12:25:00,35.07,35.12,34.98,35.0,55804.0,32.2203,32.2662,32.1376,32.156,55804.0
2019-01-08 12:30:00,35.0,35.02,34.94,34.95,59389.0,32.156,32.1743,32.1008,32.11,59389.0
2019-01-08 12:35:00,34.95,35.01,34.94,35.0,100526.0,32.11,32.1651,32.1008,32.156,100526.0
2019-01-08 12:40:00,35.0,35.09,34.98,35.07,83253.0,32.156,32.2386,32.1376,32.2203,83253.0
2019-01-08 12:45:00,35.07,35.11,34.99,34.99,321508.0,32.2203,32.257,32.1468,32.1468,321508.0
2019-01-08 12:50:00,34.99,35.0,34.88,34.89,76452.0,32.1468,32.156,32.0457,32.0549,76452.0
2019-01-08 12:55:00,34.9,34.91,34.84,34.84,91846.0,32.0641,32.0733,32.009,32.009,91846.0
2019-01-08 13:00:00,34.84,34.94,34.83,34.91,37028.0,32.009,32.1008,31.9998,32.0733,37028.0
2019-01-08 13:05:00,34.91,34.94,34.84,34.84,36163.0,32.0733,32.1008,32.009,32.009,36163.0
2019-01-08 13:10:00,34.85,34.94,34.85,34.94,58935.0,32.0181,32.1008,32.0181,32.1008,58935.0
2019-01-08 13:15:00,34.93,34.96,34.9,34.91,34768.0,32.0916,32.1192,32.0641,32.0733,34768.0
2019-01-08 13:20:00,34.91,34.95,34.91,34.92,23668.0,32.0733,32.11,32.0733,32.0825,23668.0
2019-01-08 13:25:00,34.93,34.93,34.88,34.9,14669.0,32.0916,32.0916,32.0457,32.0641,14669.0
2019-01-08 13:30:00,34.9,34.92,34.87,34.91,33434.0,32.0641,32.0825,32.0365,32.0733,33434.0
2019-01-08 13:35:00,34.9,34.91,34.88,34.89,16996.0,32.0641,32.0733,32.0457,32.0549,16996.0
2019-01-08 13:40:00,34.9,34.91,34.85,34.85,37341.0,32.0641,32.0733,32.0181,32.0181,37341.0
2019-01-08 13:45:00,34.85,34.85,34.79,34.84,50875.0,32.0181,32.0181,31.963,32.009,50875.0
2019-01-08 13:50:00,34.84,34.92,34.84,34.91,73053.0,32.009,32.0825,32.009,32.0733,73053.0
2019-01-08 13:55:00,34.91,34.93,34.86,34.86,66197.0,32.0733,32.0916,32.0273,32.0273,66197.0
2019-01-08 14:00:00,34.85,34.89,34.82,34.82,39725.0,32.0181,32.0549,31.9906,31.9906,39725.0
2019-01-08 14:05:00,34.83,34.94,34.82,34.9,210811.0,31.9998,32.1008,31.9906,32.0641,210811.0
2019-01-08 14:10:00,34.9,35.02,34.9,35.01,44449.0,32.0641,32.1743,32.0641,32.1651,44449.0
2019-01-08 14:15:00,35.01,35.01,34.91,34.92,39628.0,32.1651,32.1651,32.0733,32.0825,39628.0
2019-01-08 14:20:00,34.92,34.93,34.82,34.83,44760.0,32.0825,32.0916,31.9906,31.9998,44760.0
2019-01-08 14:25:00,34.83,34.89,34.82,34.87,47484.0,31.9998,32.0549,31.9906,32.0365,47484.0
2019-01-08 14:30:00,34.87,34.91,34.85,34.87,44590.0,32.0365,32.0733,32.0181,32.0365,44590.0
2019-01-08 14:35:00,34.88,34.9,34.85,34.89,43112.0,32.0457,32.0641,32.0181,32.0549,43112.0
2019-01-08 14:40:00,34.89,34.9,34.81,34.82,81515.0,32.0549,32.0641,31.9814,31.9906,81515.0
2019-01-08 14:45:00,34.82,34.83,34.76,34.78,52281.0,31.9906,31.9998,31.9355,31.9538,52281.0
2019-01-08 14:50:00,34.78,34.78,34.65,34.73,104815.0,31.9538,31.9538,31.8344,31.9079,104815.0
2019-01-08 14:55:00,34.72,34.72,34.65,34.72,49829.0,31.8987,31.8987,31.8344,31.8987,49829.0
2019-01-08 15:00:00,34.72,34.73,34.66,34.68,41381.0,31.8987,31.9079,31.8436,31.862,41381.0
2019-01-08 15:05:00,34.68,34.7,34.62,34.66,64137.0,31.862,31.8803,31.8068,31.8436,64137.0
2019-01-08 15:10:00,34.67,34.68,34.62,34.68,56912.0,31.8528,31.862,31.8068,31.862,56912.0
2019-01-08 15:15:00,34.68,34.75,34.68,34.74,40122.0,31.862,31.9263,31.862,31.9171,40122.0
2019-01-08 15:20:00,34.74,34.77,34.7,34.76,62141.0,31.9171,31.9446,31.8803,31.9355,62141.0
2019-01-08 15:25:00,34.77,34.78,34.73,34.76,67910.0,31.9446,31.9538,31.9079,31.9355,67910.0
2019-01-08 15:30:00,34.77,34.84,34.77,34.81,131070.0,31.9446,32.009,31.9446,31.9814,131070.0
2019-01-08 15:35:00,34.82,34.89,34.82,34.88,97931.0,31.9906,32.0549,31.9906,32.0457,97931.0
2019-01-08 15:40:00,34.88,34.89,34.83,34.84,178332.0,32.0457,32.0549,31.9998,32.009,178332.0
2019-01-08 15:45:00,34.83,34.85,34.8,34.8,141512.0,31.9998,32.0181,31.9722,31.9722,141512.0
2019-01-08 15:50:00,34.8,34.87,34.79,34.86,263828.0,31.9722,32.0365,31.963,32.0273,263828.0
2019-01-08 15:55:00,34.86,34.87,34.79,34.82,496303.0,32.0273,32.0365,31.963,31.9906,496303.0
2019-01-09 09:30:00,34.96,35.02,34.71,35.01,287475.0,32.1192,32.1743,31.8895,32.1651,287475.0
2019-01-09 09:35:00,35.01,35.28,34.96,35.18,193821.0,32.1651,32.4132,32.1192,32.3213,193821.0
2019-01-09 09:40:00,35.16,35.27,35.15,35.21,108402.0,32.303,32.404,32.2938,32.3489,108402.0
2019-01-09 09:45:00,35.21,35.29,35.2,35.24,134076.0,32.3489,32.4224,32.3397,32.3765,134076.0
2019-01-09 09:50:00,35.23,35.5,35.22,35.47,216714.0,32.3673,32.6153,32.3581,32.5878,216714.0
2019-01-09 09:55:00,35.47,35.48,35.38,35.48,113827.0,32.5878,32.5969,32.5051,32.5969,113827.0
2019-01-09 10:00:00,35.47,35.57,35.39,35.47,120945.0,32.5878,32.6796,32.5143,32.5878,120945.0
2019-01-09 10:05:00,35.47,35.47,35.28,35.3,80457.0,32.5878,32.5878,32.4132,32.4316,80457.0
2019-01-09 10:10:00,35.31,35.34,35.21,35.21,194582.0,32.4408,32.4683,32.3489,32.3489,194582.0
2019-01-09 10:15:00,35.2,35.28,35.16,35.28,144262.0,32.3397,32.4132,32.303,32.4132,144262.0
2019-01-09 10:20:00,35.28,35.35,35.27,35.3,225576.0,32.4132,32.4775,32.404,32.4316,225576.0
2019-01-09 10:25:00,35.3,35.38,35.29,35.38,68542.0,32.4316,32.5051,32.4224,32.5051,68542.0
2019-01-09 10:30:00,35.39,35.39,35.18,35.26,202204.0,32.5143,32.5143,32.3213,32.3948,202204.0
2019-01-09 10:35:00,35.26,35.31,35.19,35.29,112862.0,32.3948,32.4408,32.3305,32.4224,112862.0
2019-01-09 10:40:00,35.28,35.29,35.12,35.12,76752.0,32.4132,32.4224,32.2662,32.2662,76752.0
2019-01-09 10:45:00,35.13,35.2,35.1,35.19,114849.0,32.2754,32.3397,32.2478,32.3305,114849.0
2019-01-09 10:50:00,35.2,35.25,35.18,35.24,64147.0,32.3397,32.3856,32.3213,32.3765,64147.0
2019-01-09 10:55:00,35.23,35.26,35.12,35.16,178148.0,32.3673,32.3948,32.2662,32.303,178148.0
2019-01-09 11:00:00,35.16,35.33,35.15,35.27,63162.0,32.303,32.4591,32.2938,32.404,63162.0
2019-01-09 11:05:00,35.27,35.31,35.23,35.28,57018.0,32.404,32.4408,32.3673,32.4132,57018.0
2019-01-09 11:10:00,35.29,35.39,35.26,35.36,59673.0,32.4224,32.5143,32.3948,32.4867,59673.0
2019-01-09 11:15:00,35.36,35.36,35.25,35.32,66848.0,32.4867,32.4867,32.3856,32.4499,66848.0
2019-01-09 11:20:00,35.32,35.39,35.26,35.37,56824.0,32.4499,32.5143,32.3948,32.4959,56824.0
2019-01-09 11:25:00,35.38,35.41,35.36,35.4,61035.0,32.5051,32.5326,32.4867,32.5234,61035.0
2019-01-09 11:30:00,35.4,35.41,35.34,35.39,79647.0,32.5234,32.5326,32.4683,32.5143,79647.0
2019-01-09 11:35:00,35.4,35.48,35.39,35.48,111277.0,32.5234,32.5969,32.5143,32.5969,111277.0
2019-01-09 11:40:00,35.48,35.48,35.35,35.37,54626.0,32.5969,32.5969,32.4775,32.4959,54626.0
2019-01-09 11:45:00,35.37,35.47,35.37,35.47,93873.0,32.4959,32.5878,32.4959,32.5878,93873.0
2019-01-09 11:50:00,35.46,35.5,35.42,35.47,55790.0,32.5786,32.6153,32.5418,32.5878,55790.0
2019-01-09 11:55:00,35.47,35.47,35.32,35.32,65379.0,32.5878,32.5878,32.4499,32.4499,65379.0
2019-01-09 12:00:00,35.31,35.36,35.28,35.32,75975.0,32.4408,32.4867,32.4132,32.4499,75975.0
2019-01-09 12:05:00,35.33,35.37,35.28,35.3,64190.0,32.4591,32.4959,32.4132,32.4316,64190.0
2019-01-09 12:10:00,35.3,35.36,35.3,35.33,37587.0,32.4316,32.4867,32.4316,32.4591,37587.0
2019-01-09 12:15:00,35.34,35.37,35.29,35.35,43989.0,32.4683,32.4959,32.4224,32.4775,43989.0
2019-01-09 12:20:00,35.35,35.41,35.35,35.4,66221.0,32.4775,32.5326,32.4775,32.5234,66221.0
2019-01-09 12:25:00,35.4,35.43,35.35,35.36,88148.0,32.5234,32.551,32.4775,32.4867,88148.0
2019-01-09 12:30:00,35.36,35.4,35.34,35.38,58748.0,32.4867,32.5234,32.4683,32.5051,58748.0
2019-01-09 12:35:00,35.39,35.45,35.38,35.45,74541.0,32.5143,32.5694,32.5051,32.5694,74541.0
2019-01-09 12:40:00,35.44,35.51,35.43,35.48,84500.0,32.5602,32.6245,32.551,32.5969,84500.0
2019-01-09 12:45:00,35.48,35.55,35.44,35.51,164162.0,32.5969,32.6613,32.5602,32.6245,164162.0
2019-01-09 12:50:00,35.52,35.57,35.51,35.52,58176.0,32.6337,32.6796,32.6245,32.6337,58176.0
2019-01-09 12:55:00,35.54,35.59,35.53,35.56,78932.0,32.6521,32.698,32.6429,32.6704,78932.0
2019-01-09 13:00:00,35.57,35.58,35.47,35.47,61790.0,32.6796,32.6888,32.5878,32.5878,61790.0
2019-01-09 13:05:00,35.47,35.47,35.36,35.39,134167.0,32.5878,32.5878,32.4867,32.5143,134167.0
2019-01-09 13:10:00,35.39,35.39,35.33,35.37,104071.0,32.5143,32.5143,32.4591,32.4959,104071.0
2019-01-09 13:15:00,35.37,35.39,35.32,35.33,84454.0,32.4959,32.5143,32.4499,32.4591,84454.0
2019-01-09 13:20:00,35.33,35.37,35.32,35.36,61346.0,32.4591,32.4959,32.4499,32.4867,61346.0
2019-01-09 13:25:00,35.36,35.38,35.31,35.34,43679.0,32.4867,32.5051,32.4408,32.4683,43679.0
2019-01-09 13:30:00,35.34,35.36,35.29,35.31,78253.0,32.4683,32.4867,32.4224,32.4408,78253.0
2019-01-09 13:35:00,35.31,35.33,35.3,35.31,42536.0,32.4408,32.4591,32.4316,32.4408,42536.0
2019-01-09 13:40:00,35.32,35.36,35.31,35.34,35966.0,32.4499,32.4867,32.4408,32.4683,35966.0
2019-01-09 13:45:00,35.33,35.37,35.33,35.37,47693.0,32.4591,32.4959,32.4591,32.4959,47693.0
2019-01-09 13:50:00,35.37,35.38,35.28,35.33,204507.0,32.4959,32.5051,32.4132,32.4591,204507.0
2019-01-09 13:55:00,35.34,35.35,35.3,35.31,53201.0,32.4683,32.4775,32.4316,32.4408,53201.0
2019-01-09 14:00:00,35.31,35.44,35.31,35.38,86384.0,32.4408,32.5602,32.4408,32.5051,86384.0
2019-01-09 14:05:00,35.4,35.42,35.37,35.41,72138.0,32.5234,32.5418,32.4959,32.5326,72138.0
2019-01-09 14:10:00,35.41,35.41,35.32,35.36,90609.0,32.5326,32.5326,32.4499,32.4867,90609.0
2019-01-09 14:15:00,35.35,35.37,35.25,35.26,135329.0,32.4775,32.4959,32.3856,32.3948,135329.0
2019-01-09 14:20:00,35.26,35.34,35.22,35.27,136115.0,32.3948,32.4683,32.3581,32.404,136115.0
2019-01-09 14:25:00,35.26,35.31,35.24,35.3,131769.0,32.3948,32.4408,32.3765,32.4316,131769.0
2019-01-09 14:30:00,35.3,35.34,35.24,35.32,52722.0,32.4316,32.4683,32.3765,32.4499,52722.0
2019-01-09 14:35:00,35.31,35.35,35.29,35.32,61795.0,32.4408,32.4775,32.4224,32.4499,61795.0
2019-01-09 14:40:00,35.33,35.33,35.29,35.33,93852.0,32.4591,32.4591,32.4224,32.4591,93852.0
2019-01-09 14:45:00,35.34,35.4,35.33,35.4,56268.0,32.4683,32.5234,32.4591,32.5234,56268.0
2019-01-09 14:50:00,35.41,35.42,35.37,35.4,46524.0,32.5326,32.5418,32.4959,32.5234,46524.0
2019-01-09 14:55:00,35.4,35.42,35.35,35.35,45945.0,32.5234,32.5418,32.4775,32.4775,45945.0
2019-01-09 15:00:00,35.36,35.4,35.34,35.37,66937.0,32.4867,32.5234,32.4683,32.4959,66937.0
2019-01-09 15:05:00,35.37,35.41,35.34,35.36,127139.0,32.4959,32.5326,32.4683,32.4867,127139.0
2019-01-09 15:10:00,35.36,35.39,35.32,35.36,89351.0,32.4867,32.5143,32.4499,32.4867,89351.0
2019-01-09 15:15:00,35.35,35.39,35.34,35.35,108188.0,32.4775,32.5143,32.4683,32.4775,108188.0
2019-01-09 15:20:00,35.35,35.38,35.33,35.34,75653.0,32.4775,32.5051,32.4591,32.4683,75653.0
2019-01-09 15:25:00,35.34,35.38,35.32,35.33,87538.0,32.4683,32.5051,32.4499,32.4591,87538.0
2019-01-09 15:30:00,35.34,35.36,35.29,35.36,109155.0,32.4683,32.4867,32.4224,32.4867,109155.0
2019-01-09 15:35:00,35.36,35.36,35.28,35.3,156929.0,32.4867,32.4867,32.4132,32.4316,156929.0
2019-01-09 15:40:00,35.3,35.33,35.24,35.31,274800.0,32.4316,32.4591,32.3765,32.4408,274800.0
2019-01-09 15:45:00,35.31,35.31,35.18,35.2,217325.0,32.4408,32.4408,32.3213,32.3397,217325.0
2019-01-09 15:50:00,35.2,35.23,35.12,35.13,210455.0,32.3397,32.3673,32.2662,32.2754,210455.0
2019-01-09 15:55:00,35.13,35.23,35.12,35.18,493823.0,32.2754,32.3673,32.2662,32.3213,493823.0
2019-01-10 09:30:00,35.0,35.01,34.5,34.51,352051.0,32.156,32.1651,31.6966,31.7058,352051.0
2019-01-10 09:35:00,34.51,34.51,34.2,34.23,281525.0,31.7058,31.7058,31.421,31.4485,281525.0
2019-01-10 09:40:00,34.24,34.31,34.16,34.24,203279.0,31.4577,31.522,31.3842,31.4577,203279.0
2019-01-10 09:45:00,34.23,34.43,34.19,34.4,190857.0,31.4485,31.6323,31.4118,31.6047,190857.0
2019-01-10 09:50:00,34.39,34.58,34.38,34.48,94729.0,31.5955,31.7701,31.5863,31.6782,94729.0
2019-01-10 09:55:00,34.48,34.62,34.44,34.58,149989.0,31.6782,31.8068,31.6415,31.7701,149989.0
2019-01-10 10:00:00,34.59,34.78,34.59,34.71,54300.0,31.7793,31.9538,31.7793,31.8895,54300.0
2019-01-10 10:05:00,34.71,34.85,34.7,34.7,69625.0,31.8895,32.0181,31.8803,31.8803,69625.0
2019-01-10 10:10:00,34.7,34.78,34.64,34.65,57886.0,31.8803,31.9538,31.8252,31.8344,57886.0
2019-01-10 10:15:00,34.65,34.74,34.58,34.71,99016.0,31.8344,31.9171,31.7701,31.8895,99016.0
2019-01-10 10:20:00,34.71,34.84,34.71,34.83,66426.0,31.8895,32.009,31.8895,31.9998,66426.0
2019-01-10 10:25:00,34.83,34.93,34.82,34.86,74837.0,31.9998,32.0916,31.9906,32.0273,74837.0
2019-01-10 10:30:00,34.84,35.02,34.84,35.01,143190.0,32.009,32.1743,32.009,32.1651,143190.0
2019-01-10 10:35:00,35.01,35.01,34.9,34.99,126904.0,32.1651,32.1651,32.0641,32.1468,126904.0
2019-01-10 10:40:00,34.98,34.99,34.9,34.93,69958.0,32.1376,32.1468,32.0641,32.0916,69958.0
2019-01-10 10:45:00,34.93,34.93,34.84,34.93,69021.0,32.0916,32.0916,32.009,32.0916,69021.0
2019-01-10 10:50:00,34.93,35.05,34.93,35.03,77753.0,32.0916,32.2019,32.0916,32.1835,77753.0
2019-01-10 10:55:00,35.03,35.04,34.99,35.03,48695.0,32.1835,32.1927,32.1468,32.1835,48695.0
2019-01-10 11:00:00,35.03,35.03,34.93,34.96,67471.0,32.1835,32.1835,32.0916,32.1192,67471.0
2019-01-10 11:05:00,34.97,34.99,34.93,34.98,69747.0,32.1284,32.1468,32.0916,32.1376,69747.0
2019-01-10 11:10:00,34.98,34.98,34.94,34.97,48647.0,32.1376,32.1376,32.1008,32.1284,48647.0
2019-01-10 11:15:00,34.96,34.96,34.87,34.91,85740.0,32.1192,32.1192,32.0365,32.0733,85740.0
2019-01-10 11:20:00,34.91,34.92,34.83,34.87,50502.0,32.0733,32.0825,31.9998,32.0365,50502.0
2019-01-10 11:25:00,34.86,34.87,34.8,34.81,69754.0,32.0273,32.0365,31.9722,31.9814,69754.0
2019-01-10 11:30:00,34.81,34.93,34.8,34.9,71952.0,31.9814,32.0916,31.9722,32.0641,71952.0
2019-01-10 11:35:00,34.91,34.96,34.89,34.91,73079.0,32.0733,32.1192,32.0549,32.0733,73079.0
2019-01-10 11:40:00,34.92,34.95,34.79,34.8,50508.0,32.0825,32.11,31.963,31.9722,50508.0
2019-01-10 11:45:00,34.79,34.89,34.77,34.89,100692.0,31.963,32.0549,31.9446,32.0549,100692.0
2019-01-10 11:50:00,34.9,34.9,34.83,34.84,53043.0,32.0641,32.0641,31.9998,32.009,53043.0
2019-01-10 11:55:00,34.83,34.86,34.79,34.84,44749.0,31.9998,32.0273,31.963,32.009,44749.0
2019-01-10 12:00:00,34.84,34.88,34.75,34.77,59769.0,32.009,32.0457,31.9263,31.9446,59769.0
2019-01-10 12:05:00,34.78,34.79,34.72,34.73,45061.0,31.9538,31.963,31.8987,31.9079,45061.0
2019-01-10 12:10:00,34.72,34.75,34.65,34.68,81805.0,31.8987,31.9263,31.8344,31.862,81805.0
2019-01-10 12:15:00,34.68,34.7,34.67,34.67,55807.0,31.862,31.8803,31.8528,31.8528,55807.0
2019-01-10 12:20:00,34.67,34.73,34.62,34.72,49219.0,31.8528,31.9079,31.8068,31.8987,49219.0
2019-01-10 12:25:00,34.72,34.78,34.7,34.76,57046.0,31.8987,31.9538,31.8803,31.9355,57046.0
2019-01-10 12:30:00,34.76,34.78,34.73,34.73,61604.0,31.9355,31.9538,31.9079,31.9079,61604.0
2019-01-10 12:35:00,34.72,34.75,34.7,34.71,40617.0,31.8987,31.9263,31.8803,31.8895,40617.0
2019-01-10 12:40:00,34.72,34.72,34.65,34.68,61376.0,31.8987,31.8987,31.8344,31.862,61376.0
2019-01-10 12:45:00,34.68,34.83,34.67,34.8,77590.0,31.862,31.9998,31.8528,31.9722,77590.0
2019-01-10 12:50:00,34.8,34.85,34.78,34.81,87697.0,31.9722,32.0181,31.9538,31.9814,87697.0
2019-01-10 12:55:00,34.81,34.82,34.77,34.77,65778.0,31.9814,31.9906,31.9446,31.9446,65778.0
2019-01-10 13:00:00,34.77,34.8,34.72,34.77,46849.0,31.9446,31.9722,31.8987,31.9446,46849.0
2019-01-10 13:05:00,34.77,34.8,34.57,34.57,120045.0,31.9446,31.9722,31.7609,31.7609,120045.0
2019-01-10 13:10:00,34.57,34.59,34.54,34.54,73151.0,31.7609,31.7793,31.7333,31.7333,73151.0
2019-01-10 13:15:00,34.53,34.6,34.5,34.55,63144.0,31.7241,31.7885,31.6966,31.7425,63144.0
2019-01-10 13:20:00,34.55,34.62,34.54,34.6,51699.0,31.7425,31.8068,31.7333,31.7885,51699.0
2019-01-10 13:25:00,34.59,34.64,34.57,34.59,57602.0,31.7793,31.8252,31.7609,31.7793,57602.0
2019-01-10 13:30:00,34.59,34.6,34.5,34.58,78923.0,31.7793,31.7885,31.6966,31.7701,78923.0
2019-01-10 13:35:00,34.58,34.59,34.52,34.54,35117.0,31.7701,31.7793,31.715,31.7333,35117.0
2019-01-10 13:40:00,34.54,34.54,34.47,34.51,29496.0,31.7333,31.7333,31.669,31.7058,29496.0
2019-01-10 13:45:00,34.51,34.56,34.5,34.55,29491.0,31.7058,31.7517,31.6966,31.7425,29491.0
2019-01-10 13:50:00,34.55,34.66,34.55,34.63,61147.0,31.7425,31.8436,31.7425,31.816,61147.0
2019-01-10 13:55:00,34.62,34.62,34.58,34.6,47126.0,31.8068,31.8068,31.7701,31.7885,47126.0
2019-01-10 14:00:00,34.61,34.66,34.58,34.61,100213.0,31.7976,31.8436,31.7701,31.7976,100213.0
2019-01-10 14:05:00,34.62,34.67,34.59,34.65,102105.0,31.8068,31.8528,31.7793,31.8344,102105.0
2019-01-10 14:10:00,34.65,34.67,34.62,34.62,136669.0,31.8344,31.8528,31.8068,31.8068,136669.0
2019-01-10 14:15:00,34.63,34.73,34.63,34.73,104550.0,31.816,31.9079,31.816,31.9079,104550.0
2019-01-10 14:20:00,34.73,34.78,34.68,34.7,71908.0,31.9079,31.9538,31.862,31.8803,71908.0
2019-01-10 14:25:00,34.7,34.71,34.63,34.64,63353.0,31.8803,31.8895,31.816,31.8252,63353.0
2019-01-10 14:30:00,34.64,34.65,34.56,34.58,132727.0,31.8252,31.8344,31.7517,31.7701,132727.0
2019-01-10 14:35:00,34.58,34.59,34.54,34.55,60647.0,31.7701,31.7793,31.7333,31.7425,60647.0
2019-01-10 14:40:00,34.56,34.6,34.55,34.58,131924.0,31.7517,31.7885,31.7425,31.7701,131924.0
2019-01-10 14:45:00,34.58,34.58,34.46,34.46,107232.0,31.7701,31.7701,31.6598,31.6598,107232.0
2019-01-10 14:50:00,34.45,34.47,34.41,34.43,185932.0,31.6506,31.669,31.6139,31.6323,185932.0
2019-01-10 14:55:00,34.43,34.55,34.42,34.55,100938.0,31.6323,31.7425,31.6231,31.7425,100938.0
2019-01-10 15:00:00,34.55,34.61,34.53,34.58,60850.0,31.7425,31.7976,31.7241,31.7701,60850.0
2019-01-10 15:05:00,34.58,34.6,34.53,34.55,78222.0,31.7701,31.7885,31.7241,31.7425,78222.0
2019-01-10 15:10:00,34.55,34.59,34.51,34.58,94369.0,31.7425,31.7793,31.7058,31.7701,94369.0
2019-01-10 15:15:00,34.58,34.63,34.57,34.61,81860.0,31.7701,31.816,31.7609,31.7976,81860.0
2019-01-10 15:20:00,34.62,34.66,34.61,34.64,79985.0,31.8068,31.8436,31.7976,31.8252,79985.0
2019-01-10 15:25:00,34.63,34.65,34.61,34.64,59497.0,31.816,31.8344,31.7976,31.8252,59497.0
2019-01-10 15:30:00,34.64,34.67,34.6,34.64,101885.0,31.8252,31.8528,31.7885,31.8252,101885.0
2019-01-10 15:35:00,34.64,34.7,34.63,34.66,86672.0,31.8252,31.8803,31.816,31.8436,86672.0
2019-01-10 15:40:00,34.67,34.7,34.66,34.7,93016.0,31.8528,31.8803,31.8436,31.8803,93016.0
2019-01-10 15:45:00,34.7,34.71,34.67,34.7,201430.0,31.8803,31.8895,31.8528,31.8803,201430.0
2019-01-10 15:50:00,34.7,34.73,34.69,34.72,147240.0,31.8803,31.9079,31.8711,31.8987,147240.0
2019-01-10 15:55:00,34.72,34.76,34.69,34.72,430989.0,31.8987,31.9355,31.8711,31.8987,430989.0
2019-01-11 09:30:00,36.63,37.15,36.25,37.01,2150330.0,33.6535,34.1312,33.3044,34.0026,2150330.0
2019-01-11 09:35:00,37.0,37.64,36.83,37.63,1954791.0,33.9934,34.5814,33.8372,34.5722,1954791.0
2019-01-11 09:40:00,37.63,37.75,37.46,37.48,1278468.0,34.5722,34.6825,34.4161,34.4344,1278468.0
2019-01-11 09:45:00,37.48,37.51,37.25,37.45,708454.0,34.4344,34.462,34.2231,34.4069,708454.0
2019-01-11 09:50:00,37.45,37.6,37.36,37.44,865300.0,34.4069,34.5447,34.3242,34.3977,865300.0
2019-01-11 09:55:00,37.44,37.64,37.29,37.62,576479.0,34.3977,34.5814,34.2599,34.5631,576479.0
2019-01-11 10:00:00,37.62,37.71,37.39,37.69,757837.0,34.5631,34.6457,34.3517,34.6274,757837.0
2019-01-11 10:05:00,37.7,37.81,37.6,37.66,907383.0,34.6366,34.7376,34.5447,34.5998,907383.0
2019-01-11 10:10:00,37.66,37.83,37.63,37.77,940756.0,34.5998,34.756,34.5722,34.7009,940756.0
2019-01-11 10:15:00,37.77,37.77,37.45,37.63,535830.0,34.7009,34.7009,34.4069,34.5722,535830.0
2019-01-11 10:20:00,37.64,37.64,37.36,37.39,458946.0,34.5814,34.5814,34.3242,34.3517,458946.0
2019-01-11 10:25:00,37.39,37.46,37.28,37.33,469224.0,34.3517,34.4161,34.2507,34.2966,469224.0
2019-01-11 10:30:00,37.32,37.59,37.32,37.48,532329.0,34.2874,34.5355,34.2874,34.4344,532329.0
2019-01-11 10:35:00,37.48,37.55,37.34,37.34,404062.0,34.4344,34.4987,34.3058,34.3058,404062.0
2019-01-11 10:40:00,37.34,37.45,37.25,37.43,472289.0,34.3058,34.4069,34.2231,34.3885,472289.0
2019-01-11 10:45:00,37.44,37.52,37.36,37.37,277892.0,34.3977,34.4712,34.3242,34.3334,277892.0
2019-01-11 10:50:00,37.37,37.48,37.32,37.48,244799.0,34.3334,34.4344,34.2874,34.4344,244799.0
2019-01-11 10:55:00,37.47,37.61,37.47,37.57,311274.0,34.4252,34.5539,34.4252,34.5171,311274.0
2019-01-11 11:00:00,37.58,37.67,37.52,37.58,421043.0,34.5263,34.609,34.4712,34.5263,421043.0
2019-01-11 11:05:00,37.58,37.61,37.49,37.55,149933.0,34.5263,34.5539,34.4436,34.4987,149933.0
2019-01-11 11:10:00,37.55,37.58,37.41,37.52,216995.0,34.4987,34.5263,34.3701,34.4712,216995.0
2019-01-11 11:15:00,37.52,37.57,37.48,37.52,232897.0,34.4712,34.5171,34.4344,34.4712,232897.0
2019-01-11 11:20:00,37.51,37.56,37.48,37.49,182477.0,34.462,34.5079,34.4344,34.4436,182477.0
2019-01-11 11:25:00,37.5,37.5,37.38,37.41,265540.0,34.4528,34.4528,34.3426,34.3701,265540.0
2019-01-11 11:30:00,37.41,37.5,37.4,37.48,221120.0,34.3701,34.4528,34.3609,34.4344,221120.0
2019-01-11 11:35:00,37.49,37.5,37.45,37.48,207619.0,34.4436,34.4528,34.4069,34.4344,207619.0
2019-01-11 11:40:00,37.48,37.66,37.45,37.65,278632.0,34.4344,34.5998,34.4069,34.5906,278632.0
2019-01-11 11:45:00,37.66,37.72,37.61,37.66,258475.0,34.5998,34.6549,34.5539,34.5998,258475.0
2019-01-11 11:50:00,37.65,37.72,37.57,37.64,279649.0,34.5906,34.6549,34.5171,34.5814,279649.0
2019-01-11 11:55:00,37.64,37.75,37.64,37.73,229963.0,34.5814,34.6825,34.5814,34.6641,229963.0
2019-01-11 12:00:00,37.74,37.77,37.64,37.68,192377.0,34.6733,34.7009,34.5814,34.6182,192377.0
2019-01-11 12:05:00,37.68,37.69,37.59,37.63,134339.0,34.6182,34.6274,34.5355,34.5722,134339.0
2019-01-11 12:10:00,37.64,37.64,37.44,37.52,190555.0,34.5814,34.5814,34.3977,34.4712,190555.0
2019-01-11 12:15:00,37.53,37.6,37.45,37.48,220800.0,34.4804,34.5447,34.4069,34.4344,220800.0
2019-01-11 12:20:00,37.49,37.66,37.46,37.63,227606.0,34.4436,34.5998,34.4161,34.5722,227606.0
2019-01-11 12:25:00,37.62,37.69,37.53,37.68,181832.0,34.5631,34.6274,34.4804,34.6182,181832.0
2019-01-11 12:30:00,37.68,37.76,37.66,37.74,245721.0,34.6182,34.6917,34.5998,34.6733,245721.0
2019-01-11 12:35:00,37.74,37.81,37.73,37.78,267084.0,34.6733,34.7376,34.6641,34.7101,267084.0
2019-01-11 12:40:00,37.77,37.97,37.77,37.86,385625.0,34.7009,34.8846,34.7009,34.7836,385625.0
2019-01-11 12:45:00,37.86,37.91,37.83,37.87,171205.0,34.7836,34.8295,34.756,34.7927,171205.0
2019-01-11 12:50:00,37.88,37.91,37.86,37.88,164535.0,34.8019,34.8295,34.7836,34.8019,164535.0
2019-01-11 12:55:00,37.89,37.96,37.8,37.81,217724.0,34.8111,34.8754,34.7284,34.7376,217724.0
2019-01-11 13:00:00,37.8,37.87,37.77,37.82,158227.0,34.7284,34.7927,34.7009,34.7468,158227.0
2019-01-11 13:05:00,37.82,37.88,37.8,37.82,133894.0,34.7468,34.8019,34.7284,34.7468,133894.0
2019-01-11 13:10:00,37.83,37.83,37.66,37.67,204709.0,34.756,34.756,34.5998,34.609,204709.0
2019-01-11 13:15:00,37.67,37.75,37.62,37.66,371419.0,34.609,34.6825,34.5631,34.5998,371419.0
2019-01-11 13:20:00,37.66,37.68,37.53,37.54,121010.0,34.5998,34.6182,34.4804,34.4896,121010.0
2019-01-11 13:25:00,37.55,37.57,37.43,37.51,410091.0,34.4987,34.5171,34.3885,34.462,410091.0
2019-01-11 13:30:00,37.5,37.6,37.49,37.57,163811.0,34.4528,34.5447,34.4436,34.5171,163811.0
2019-01-11 13:35:00,37.58,37.59,37.43,37.44,138979.0,34.5263,34.5355,34.3885,34.3977,138979.0
2019-01-11 13:40:00,37.44,37.53,37.4,37.5,143290.0,34.3977,34.4804,34.3609,34.4528,143290.0
2019-01-11 13:45:00,37.5,37.53,37.44,37.46,126283.0,34.4528,34.4804,34.3977,34.4161,126283.0
2019-01-11 13:50:00,37.46,37.53,37.41,37.49,116898.0,34.4161,34.4804,34.3701,34.4436,116898.0
2019-01-11 13:55:00,37.49,37.51,37.44,37.51,121199.0,34.4436,34.462,34.3977,34.462,121199.0
2019-01-11 14:00:00,37.5,37.51,37.42,37.42,157266.0,34.4528,34.462,34.3793,34.3793,157266.0
2019-01-11 14:05:00,37.42,37.45,37.34,37.44,220379.0,34.3793,34.4069,34.3058,34.3977,220379.0
2019-01-11 14:10:00,37.43,37.43,37.36,37.4,137395.0,34.3885,34.3885,34.3242,34.3609,137395.0
2019-01-11 14:15:00,37.41,37.41,37.26,37.31,195618.0,34.3701,34.3701,34.2323,34.2782,195618.0
2019-01-11 14:20:00,37.32,37.36,37.27,37.34,123713.0,34.2874,34.3242,34.2415,34.3058,123713.0
2019-01-11 14:25:00,37.35,37.4,37.31,37.4,121404.0,34.315,34.3609,34.2782,34.3609,121404.0
2019-01-11 14:30:00,37.4,37.41,37.31,37.37,96129.0,34.3609,34.3701,34.2782,34.3334,96129.0
2019-01-11 14:35:00,37.36,37.4,37.33,37.39,118632.0,34.3242,34.3609,34.2966,34.3517,118632.0
2019-01-11 14:40:00,37.38,37.42,37.34,37.4,128651.0,34.3426,34.3793,34.3058,34.3609,128651.0
2019-01-11 14:45:00,37.4,37.41,37.31,37.35,88287.0,34.3609,34.3701,34.2782,34.315,88287.0
2019-01-11 14:50:00,37.36,37.38,37.27,37.28,130741.0,34.3242,34.3426,34.2415,34.2507,130741.0
2019-01-11 14:55:00,37.27,37.32,37.24,37.27,128962.0,34.2415,34.2874,34.2139,34.2415,128962.0
2019-01-11 15:00:00,37.27,37.38,37.26,37.31,113132.0,34.2415,34.3426,34.2323,34.2782,113132.0
2019-01-11 15:05:00,37.3,37.36,37.3,37.32,117619.0,34.2691,34.3242,34.2691,34.2874,117619.0
2019-01-11 15:10:00,37.32,37.34,37.3,37.31,117387.0,34.2874,34.3058,34.2691,34.2782,117387.0
2019-01-11 15:15:00,37.31,37.32,37.17,37.18,192315.0,34.2782,34.2874,34.1496,34.1588,192315.0
2019-01-11 15:20:00,37.17,37.18,37.02,37.03,351405.0,34.1496,34.1588,34.0118,34.021,351405.0
2019-01-11 15:25:00,37.03,37.11,37.02,37.09,247609.0,34.021,34.0945,34.0118,34.0761,247609.0
2019-01-11 15:30:00,37.09,37.13,37.05,37.08,261921.0,34.0761,34.1129,34.0394,34.0669,261921.0
2019-01-11 15:35:00,37.08,37.16,37.06,37.14,347649.0,34.0669,34.1404,34.0486,34.1221,347649.0
2019-01-11 15:40:00,37.14,37.14,37.1,37.13,328334.0,34.1221,34.1221,34.0853,34.1129,328334.0
2019-01-11 15:45:00,37.13,37.19,37.11,37.19,375743.0,34.1129,34.168,34.0945,34.168,375743.0
2019-01-11 15:50:00,37.19,37.25,37.17,37.23,398370.0,34.168,34.2231,34.1496,34.2047,398370.0
2019-01-11 15:55:00,37.23,37.24,37.14,37.17,1141846.0,34.2047,34.2139,34.1221,34.1496,1141846.0
2019-01-14 09:30:00,37.25,37.4,37.02,37.28,843415.0,34.2231,34.3609,34.0118,34.2507,843415.0
2019-01-14 09:35:00,37.28,37.74,37.27,37.39,702804.0,34.2507,34.6733,34.2415,34.3517,702804.0
2019-01-14 09:40:00,37.4,37.74,37.4,37.71,285643.0,34.3609,34.6733,34.3609,34.6457,285643.0
2019-01-14 09:45:00,37.72,37.75,37.63,37.67,260481.0,34.6549,34.6825,34.5722,34.609,260481.0
2019-01-14 09:50:00,37.67,37.78,37.64,37.64,261079.0,34.609,34.7101,34.5814,34.5814,261079.0
2019-01-14 09:55:00,37.64,37.75,37.57,37.69,283595.0,34.5814,34.6825,34.5171,34.6274,283595.0
2019-01-14 10:00:00,37.69,37.73,37.62,37.73,213006.0,34.6274,34.6641,34.5631,34.6641,213006.0
2019-01-14 10:05:00,37.73,37.89,37.69,37.85,401043.0,34.6641,34.8111,34.6274,34.7744,401043.0
2019-01-14 10:10:00,37.85,37.98,37.85,37.87,279343.0,34.7744,34.8938,34.7744,34.7927,279343.0
2019-01-14 10:15:00,37.88,37.94,37.77,37.87,178240.0,34.8019,34.8571,34.7009,34.7927,178240.0
2019-01-14 10:20:00,37.87,37.91,37.69,37.72,173604.0,34.7927,34.8295,34.6274,34.6549,173604.0
2019-01-14 10:25:00,37.71,37.71,37.58,37.63,214830.0,34.6457,34.6457,34.5263,34.5722,214830.0
2019-01-14 10:30:00,37.63,37.63,37.5,37.59,191353.0,34.5722,34.5722,34.4528,34.5355,191353.0
2019-01-14 10:35:00,37.6,37.64,37.57,37.58,99474.0,34.5447,34.5814,34.5171,34.5263,99474.0
2019-01-14 10:40:00,37.57,37.59,37.43,37.55,182624.0,34.5171,34.5355,34.3885,34.4987,182624.0
2019-01-14 10:45:00,37.56,37.67,37.55,37.57,134300.0,34.5079,34.609,34.4987,34.5171,134300.0
2019-01-14 10:50:00,37.57,37.68,37.57,37.64,81977.0,34.5171,34.6182,34.5171,34.5814,81977.0
2019-01-14 10:55:00,37.64,37.77,37.63,37.74,114849.0,34.5814,34.7009,34.5722,34.6733,114849.0
2019-01-14 11:00:00,37.73,37.88,37.7,37.88,326537.0,34.6641,34.8019,34.6366,34.8019,326537.0
2019-01-14 11:05:00,37.88,37.88,37.73,37.77,94103.0,34.8019,34.8019,34.6641,34.7009,94103.0
2019-01-14 11:10:00,37.76,37.82,37.73,37.78,96728.0,34.6917,34.7468,34.6641,34.7101,96728.0
2019-01-14 11:15:00,37.77,37.82,37.57,37.63,112109.0,34.7009,34.7468,34.5171,34.5722,112109.0
2019-01-14 11:20:00,37.62,37.74,37.59,37.74,74149.0,34.5631,34.6733,34.5355,34.6733,74149.0
2019-01-14 11:25:00,37.73,37.79,37.7,37.75,69099.0,34.6641,34.7192,34.6366,34.6825,69099.0
2019-01-14 11:30:00,37.75,37.84,37.73,37.81,114322.0,34.6825,34.7652,34.6641,34.7376,114322.0
2019-01-14 11:35:00,37.81,37.89,37.8,37.88,99172.0,34.7376,34.8111,34.7284,34.8019,99172.0
2019-01-14 11:40:00,37.88,37.89,37.77,37.82,276286.0,34.8019,34.8111,34.7009,34.7468,276286.0
2019-01-14 11:45:00,37.83,37.88,37.81,37.86,92126.0,34.756,34.8019,34.7376,34.7836,92126.0
2019-01-14 11:50:00,37.86,37.93,37.76,37.78,187408.0,34.7836,34.8479,34.6917,34.7101,187408.0
2019-01-14 11:55:00,37.79,37.8,37.71,37.76,121804.0,34.7192,34.7284,34.6457,34.6917,121804.0
2019-01-14 12:00:00,37.76,37.84,37.76,37.84,75341.0,34.6917,34.7652,34.6917,34.7652,75341.0
2019-01-14 12:05:00,37.84,37.87,37.81,37.84,88097.0,34.7652,34.7927,34.7376,34.7652,88097.0
2019-01-14 12:10:00,37.84,37.84,37.77,37.79,69554.0,34.7652,34.7652,34.7009,34.7192,69554.0
2019-01-14 12:15:00,37.8,37.88,37.78,37.85,112763.0,34.7284,34.8019,34.7101,34.7744,112763.0
2019-01-14 12:20:00,37.85,37.89,37.82,37.88,99130.0,34.7744,34.8111,34.7468,34.8019,99130.0
2019-01-14 12:25:00,37.89,37.97,37.86,37.97,156009.0,34.8111,34.8846,34.7836,34.8846,156009.0
2019-01-14 12:30:00,37.97,38.0,37.86,37.89,389860.0,34.8846,34.9122,34.7836,34.8111,389860.0
2019-01-14 12:35:00,37.9,37.9,37.82,37.87,81058.0,34.8203,34.8203,34.7468,34.7927,81058.0
2019-01-14 12:40:00,37.86,37.89,37.84,37.89,90151.0,34.7836,34.8111,34.7652,34.8111,90151.0
2019-01-14 12:45:00,37.89,37.9,37.77,37.77,136096.0,34.8111,34.8203,34.7009,34.7009,136096.0
2019-01-14 12:50:00,37.77,37.79,37.68,37.69,128261.0,34.7009,34.7192,34.6182,34.6274,128261.0
2019-01-14 12:55:00,37.69,37.73,37.66,37.7,146130.0,34.6274,34.6641,34.5998,34.6366,146130.0
2019-01-14 13:00:00,37.69,37.76,37.69,37.73,73441.0,34.6274,34.6917,34.6274,34.6641,73441.0
2019-01-14 13:05:00,37.73,37.76,37.67,37.76,68851.0,34.6641,34.6917,34.609,34.6917,68851.0
2019-01-14 13:10:00,37.75,37.79,37.74,37.77,88389.0,34.6825,34.7192,34.6733,34.7009,88389.0
2019-01-14 13:15:00,37.77,37.81,37.76,37.78,53929.0,34.7009,34.7376,34.6917,34.7101,53929.0
2019-01-14 13:20:00,37.78,37.82,37.78,37.81,78130.0,34.7101,34.7468,34.7101,34.7376,78130.0
2019-01-14 13:25:00,37.8,37.81,37.75,37.78,72345.0,34.7284,34.7376,34.6825,34.7101,72345.0
2019-01-14 13:30:00,37.78,37.82,37.78,37.8,77229.0,34.7101,34.7468,34.7101,34.7284,77229.0
2019-01-14 13:35:00,37.8,37.83,37.78,37.81,93850.0,34.7284,34.756,34.7101,34.7376,93850.0
2019-01-14 13:40:00,37.8,37.86,37.8,37.84,58746.0,34.7284,34.7836,34.7284,34.7652,58746.0
2019-01-14 13:45:00,37.83,37.83,37.72,37.75,71282.0,34.756,34.756,34.6549,34.6825,71282.0
2019-01-14 13:50:00,37.76,37.77,37.73,37.75,46955.0,34.6917,34.7009,34.6641,34.6825,46955.0
2019-01-14 13:55:00,37.75,37.76,37.67,37.68,70879.0,34.6825,34.6917,34.609,34.6182,70879.0
2019-01-14 14:00:00,37.67,37.76,37.65,37.76,84693.0,34.609,34.6917,34.5906,34.6917,84693.0
2019-01-14 14:05:00,37.75,37.79,37.73,37.75,78793.0,34.6825,34.7192,34.6641,34.6825,78793.0
2019-01-14 14:10:00,37.75,37.77,37.72,37.74,42776.0,34.6825,34.7009,34.6549,34.6733,42776.0
2019-01-14 14:15:00,37.75,37.76,37.69,37.69,62998.0,34.6825,34.6917,34.6274,34.6274,62998.0
2019-01-14 14:20:00,37.7,37.73,37.68,37.72,50097.0,34.6366,34.6641,34.6182,34.6549,50097.0
2019-01-14 14:25:00,37.73,37.76,37.68,37.76,106693.0,34.6641,34.6917,34.6182,34.6917,106693.0
2019-01-14 14:30:00,37.76,37.79,37.75,37.77,75568.0,34.6917,34.7192,34.6825,34.7009,75568.0
2019-01-14 14:35:00,37.76,37.79,37.73,37.78,73822.0,34.6917,34.7192,34.6641,34.7101,73822.0
2019-01-14 14:40:00,37.77,37.8,37.76,37.79,70076.0,34.7009,34.7284,34.6917,34.7192,70076.0
2019-01-14 14:45:00,37.79,37.82,37.77,37.8,79733.0,34.7192,34.7468,34.7009,34.7284,79733.0
2019-01-14 14:50:00,37.8,37.85,37.8,37.84,91212.0,34.7284,34.7744,34.7284,34.7652,91212.0
2019-01-14 14:55:00,37.84,37.87,37.8,37.82,98909.0,34.7652,34.7927,34.7284,34.7468,98909.0
2019-01-14 15:00:00,37.82,37.82,37.67,37.72,163702.0,34.7468,34.7468,34.609,34.6549,163702.0
2019-01-14 15:05:00,37.71,37.73,37.66,37.67,96027.0,34.6457,34.6641,34.5998,34.609,96027.0
2019-01-14 15:10:00,37.67,37.69,37.6,37.62,111476.0,34.609,34.6274,34.5447,34.5631,111476.0
2019-01-14 15:15:00,37.62,37.67,37.6,37.65,104496.0,34.5631,34.609,34.5447,34.5906,104496.0
2019-01-14 15:20:00,37.65,37.71,37.64,37.7,65170.0,34.5906,34.6457,34.5814,34.6366,65170.0
2019-01-14 15:25:00,37.7,37.74,37.67,37.69,68157.0,34.6366,34.6733,34.609,34.6274,68157.0
2019-01-14 15:30:00,37.7,37.76,37.69,37.72,95025.0,34.6366,34.6917,34.6274,34.6549,95025.0
2019-01-14 15:35:00,37.71,37.73,37.69,37.71,87256.0,34.6457,34.6641,34.6274,34.6457,87256.0
2019-01-14 15:40:00,37.7,37.71,37.66,37.66,129816.0,34.6366,34.6457,34.5998,34.5998,129816.0
2019-01-14 15:45:00,37.66,37.71,37.66,37.69,163871.0,34.5998,34.6457,34.5998,34.6274,163871.0
2019-01-14 15:50:00,37.69,37.73,37.68,37.71,378184.0,34.6274,34.6641,34.6182,34.6457,378184.0
2019-01-14 15:55:00,37.71,37.73,37.64,37.64,552200.0,34.6457,34.6641,34.5814,34.5814,552200.0
2019-01-15 09:30:00,37.84,37.84,37.34,37.35,500893.0,34.7652,34.7652,34.3058,34.315,500893.0
2019-01-15 09:35:00,37.34,37.43,37.12,37.13,460944.0,34.3058,34.3885,34.1037,34.1129,460944.0
2019-01-15 09:40:00,37.13,37.16,36.82,37.08,462414.0,34.1129,34.1404,33.8281,34.0669,462414.0
2019-01-15 09:45:00,37.07,37.12,36.98,37.05,160652.0,34.0577,34.1037,33.9751,34.0394,160652.0
2019-01-15 09:50:00,37.06,37.09,36.86,36.97,198920.0,34.0486,34.0761,33.8648,33.9659,198920.0
2019-01-15 09:55:00,36.98,37.01,36.8,36.93,180737.0,33.9751,34.0026,33.8097,33.9291,180737.0
2019-01-15 10:00:00,36.93,37.13,36.91,37.09,159113.0,33.9291,34.1129,33.9107,34.0761,159113.0
2019-01-15 10:05:00,37.1,37.22,37.1,37.15,134642.0,34.0853,34.1956,34.0853,34.1312,134642.0
2019-01-15 10:10:00,37.16,37.19,37.06,37.09,195260.0,34.1404,34.168,34.0486,34.0761,195260.0
2019-01-15 10:15:00,37.09,37.13,37.03,37.07,235488.0,34.0761,34.1129,34.021,34.0577,235488.0
2019-01-15 10:20:00,37.07,37.09,37.03,37.04,75437.0,34.0577,34.0761,34.021,34.0302,75437.0
2019-01-15 10:25:00,37.04,37.07,36.99,37.04,87366.0,34.0302,34.0577,33.9842,34.0302,87366.0
2019-01-15 10:30:00,37.04,37.16,37.03,37.14,131217.0,34.0302,34.1404,34.021,34.1221,131217.0
2019-01-15 10:35:00,37.15,37.17,37.06,37.16,112908.0,34.1312,34.1496,34.0486,34.1404,112908.0
2019-01-15 10:40:00,37.16,37.19,37.03,37.05,136232.0,34.1404,34.168,34.021,34.0394,136232.0
2019-01-15 10:45:00,37.05,37.05,36.95,36.98,246530.0,34.0394,34.0394,33.9475,33.9751,246530.0
2019-01-15 10:50:00,36.98,37.07,36.97,37.06,132237.0,33.9751,34.0577,33.9659,34.0486,132237.0
2019-01-15 10:55:00,37.07,37.2,37.04,37.2,120860.0,34.0577,34.1772,34.0302,34.1772,120860.0
2019-01-15 11:00:00,37.2,37.26,37.17,37.26,161192.0,34.1772,34.2323,34.1496,34.2323,161192.0
2019-01-15 11:05:00,37.26,37.29,37.1,37.14,95073.0,34.2323,34.2599,34.0853,34.1221,95073.0
2019-01-15 11:10:00,37.14,37.19,37.09,37.16,72097.0,34.1221,34.168,34.0761,34.1404,72097.0
2019-01-15 11:15:00,37.16,37.22,37.14,37.18,63136.0,34.1404,34.1956,34.1221,34.1588,63136.0
2019-01-15 11:20:00,37.18,37.19,37.05,37.07,62958.0,34.1588,34.168,34.0394,34.0577,62958.0
2019-01-15 11:25:00,37.08,37.22,37.06,37.2,67814.0,34.0669,34.1956,34.0486,34.1772,67814.0
2019-01-15 11:30:00,37.21,37.24,37.16,37.23,90564.0,34.1864,34.2139,34.1404,34.2047,90564.0
2019-01-15 11:35:00,37.23,37.36,37.23,37.34,162682.0,34.2047,34.3242,34.2047,34.3058,162682.0
2019-01-15 11:40:00,37.34,37.45,37.31,37.43,237125.0,34.3058,34.4069,34.2782,34.3885,237125.0
2019-01-15 11:45:00,37.43,37.49,37.43,37.44,98492.0,34.3885,34.4436,34.3885,34.3977,98492.0
2019-01-15 11:50:00,37.44,37.57,37.44,37.56,122595.0,34.3977,34.5171,34.3977,34.5079,122595.0
2019-01-15 11:55:00,37.55,37.56,37.48,37.49,106050.0,34.4987,34.5079,34.4344,34.4436,106050.0
2019-01-15 12:00:00,37.49,37.59,37.46,37.59,81879.0,34.4436,34.5355,34.4161,34.5355,81879.0
2019-01-15 12:05:00,37.59,37.6,37.44,37.46,70079.0,34.5355,34.5447,34.3977,34.4161,70079.0
2019-01-15 12:10:00,37.46,37.57,37.46,37.57,78454.0,34.4161,34.5171,34.4161,34.5171,78454.0
2019-01-15 12:15:00,37.58,37.58,37.51,37.53,155030.0,34.5263,34.5263,34.462,34.4804,155030.0
2019-01-15 12:20:00,37.53,37.58,37.51,37.57,62162.0,34.4804,34.5263,34.462,34.5171,62162.0
2019-01-15 12:25:00,37.57,37.57,37.51,37.57,88056.0,34.5171,34.5171,34.462,34.5171,88056.0
2019-01-15 12:30:00,37.57,37.6,37.49,37.52,92185.0,34.5171,34.5447,34.4436,34.4712,92185.0
2019-01-15 12:35:00,37.51,37.56,37.49,37.55,42713.0,34.462,34.5079,34.4436,34.4987,42713.0
2019-01-15 12:40:00,37.55,37.6,37.55,37.58,139148.0,34.4987,34.5447,34.4987,34.5263,139148.0
2019-01-15 12:45:00,37.59,37.59,37.53,37.55,51658.0,34.5355,34.5355,34.4804,34.4987,51658.0
2019-01-15 12:50:00,37.55,37.55,37.42,37.43,117576.0,34.4987,34.4987,34.3793,34.3885,117576.0
2019-01-15 12:55:00,37.43,37.48,37.38,37.44,85698.0,34.3885,34.4344,34.3426,34.3977,85698.0
2019-01-15 13:00:00,37.43,37.46,37.37,37.42,74241.0,34.3885,34.4161,34.3334,34.3793,74241.0
2019-01-15 13:05:00,37.41,37.43,37.37,37.41,83332.0,34.3701,34.3885,34.3334,34.3701,83332.0
2019-01-15 13:10:00,37.41,37.44,37.39,37.39,47477.0,34.3701,34.3977,34.3517,34.3517,47477.0
2019-01-15 13:15:00,37.39,37.42,37.36,37.36,67151.0,34.3517,34.3793,34.3242,34.3242,67151.0
2019-01-15 13:20:00,37.36,37.43,37.35,37.41,49249.0,34.3242,34.3885,34.315,34.3701,49249.0
2019-01-15 13:25:00,37.41,37.44,37.39,37.44,28010.0,34.3701,34.3977,34.3517,34.3977,28010.0
2019-01-15 13:30:00,37.44,37.54,37.43,37.52,199971.0,34.3977,34.4896,34.3885,34.4712,199971.0
2019-01-15 13:35:00,37.52,37.54,37.49,37.5,45385.0,34.4712,34.4896,34.4436,34.4528,45385.0
2019-01-15 13:40:00,37.51,37.52,37.45,37.46,61303.0,34.462,34.4712,34.4069,34.4161,61303.0
2019-01-15 13:45:00,37.46,37.47,37.38,37.45,170270.0,34.4161,34.4252,34.3426,34.4069,170270.0
2019-01-15 13:50:00,37.44,37.48,37.42,37.44,55074.0,34.3977,34.4344,34.3793,34.3977,55074.0
2019-01-15 13:55:00,37.44,37.51,37.44,37.48,52933.0,34.3977,34.462,34.3977,34.4344,52933.0
2019-01-15 14:00:00,37.47,37.53,37.43,37.44,31921.0,34.4252,34.4804,34.3885,34.3977,31921.0
2019-01-15 14:05:00,37.44,37.47,37.43,37.45,47553.0,34.3977,34.4252,34.3885,34.4069,47553.0
2019-01-15 14:10:00,37.45,37.49,37.43,37.47,48954.0,34.4069,34.4436,34.3885,34.4252,48954.0
2019-01-15 14:15:00,37.47,37.48,37.41,37.45,84419.0,34.4252,34.4344,34.3701,34.4069,84419.0
2019-01-15 14:20:00,37.44,37.46,37.38,37.4,98868.0,34.3977,34.4161,34.3426,34.3609,98868.0
2019-01-15 14:25:00,37.39,37.39,37.29,37.31,128358.0,34.3517,34.3517,34.2599,34.2782,128358.0
2019-01-15 14:30:00,37.3,37.33,37.25,37.33,72858.0,34.2691,34.2966,34.2231,34.2966,72858.0
2019-01-15 14:35:00,37.33,37.35,37.25,37.31,108637.0,34.2966,34.315,34.2231,34.2782,108637.0
2019-01-15 14:40:00,37.29,37.38,37.29,37.35,125679.0,34.2599,34.3426,34.2599,34.315,125679.0
2019-01-15 14:45:00,37.34,37.4,37.33,37.35,54178.0,34.3058,34.3609,34.2966,34.315,54178.0
2019-01-15 14:50:00,37.36,37.44,37.35,37.41,44868.0,34.3242,34.3977,34.315,34.3701,44868.0
2019-01-15 14:55:00,37.41,37.41,37.34,37.37,34077.0,34.3701,34.3701,34.3058,34.3334,34077.0
2019-01-15 15:00:00,37.37,37.39,37.35,37.39,47556.0,34.3334,34.3517,34.315,34.3517,47556.0
2019-01-15 15:05:00,37.38,37.45,37.35,37.44,51621.0,34.3426,34.4069,34.315,34.3977,51621.0
2019-01-15 15:10:00,37.44,37.49,37.43,37.45,149401.0,34.3977,34.4436,34.3885,34.4069,149401.0
2019-01-15 15:15:00,37.45,37.47,37.41,37.44,172541.0,34.4069,34.4252,34.3701,34.3977,172541.0
2019-01-15 15:20:00,37.44,37.48,37.42,37.45,44474.0,34.3977,34.4344,34.3793,34.4069,44474.0
2019-01-15 15:25:00,37.45,37.47,37.39,37.45,109338.0,34.4069,34.4252,34.3517,34.4069,109338.0
2019-01-15 15:30:00,37.44,37.45,37.4,37.41,104019.0,34.3977,34.4069,34.3609,34.3701,104019.0
2019-01-15 15:35:00,37.42,37.44,37.37,37.41,93936.0,34.3793,34.3977,34.3334,34.3701,93936.0
2019-01-15 15:40:00,37.41,37.43,37.39,37.41,159916.0,34.3701,34.3885,34.3517,34.3701,159916.0
2019-01-15 15:45:00,37.42,37.53,37.41,37.52,257457.0,34.3793,34.4804,34.3701,34.4712,257457.0
2019-01-15 15:50:00,37.51,37.55,37.49,37.53,523981.0,34.462,34.4987,34.4436,34.4804,523981.0
2019-01-15 15:55:00,37.53,37.58,37.5,37.54,485272.0,34.4804,34.5263,34.4528,34.4896,485272.0
2019-01-16 09:30:00,37.48,37.64,37.26,37.63,419834.0,34.4344,34.5814,34.2323,34.5722,419834.0
2019-01-16 09:35:00,37.62,37.84,37.61,37.78,258549.0,34.5631,34.7652,34.5539,34.7101,258549.0
2019-01-16 09:40:00,37.77,37.85,37.57,37.66,179285.0,34.7009,34.7744,34.5171,34.5998,179285.0
2019-01-16 09:45:00,37.67,37.97,37.67,37.9,211168.0,34.609,34.8846,34.609,34.8203,211168.0
2019-01-16 09:50:00,37.9,37.9,37.78,37.78,126321.0,34.8203,34.8203,34.7101,34.7101,126321.0
2019-01-16 09:55:00,37.78,37.82,37.7,37.81,99106.0,34.7101,34.7468,34.6366,34.7376,99106.0
2019-01-16 10:00:00,37.81,37.84,37.76,37.83,264700.0,34.7376,34.7652,34.6917,34.756,264700.0
2019-01-16 10:05:00,37.82,37.86,37.77,37.8,95247.0,34.7468,34.7836,34.7009,34.7284,95247.0
2019-01-16 10:10:00,37.8,37.8,37.7,37.74,90447.0,34.7284,34.7284,34.6366,34.6733,90447.0
2019-01-16 10:15:00,37.73,37.77,37.71,37.73,109529.0,34.6641,34.7009,34.6457,34.6641,109529.0
2019-01-16 10:20:00,37.73,37.74,37.61,37.62,65113.0,34.6641,34.6733,34.5539,34.5631,65113.0
2019-01-16 10:25:00,37.63,37.63,37.52,37.59,81224.0,34.5722,34.5722,34.4712,34.5355,81224.0
2019-01-16 10:30:00,37.58,37.62,37.47,37.49,89110.0,34.5263,34.5631,34.4252,34.4436,89110.0
2019-01-16 10:35:00,37.49,37.58,37.47,37.52,60674.0,34.4436,34.5263,34.4252,34.4712,60674.0
2019-01-16 10:40:00,37.52,37.52,37.4,37.47,224114.0,34.4712,34.4712,34.3609,34.4252,224114.0
2019-01-16 10:45:00,37.47,37.61,37.46,37.61,57922.0,34.4252,34.5539,34.4161,34.5539,57922.0
2019-01-16 10:50:00,37.62,37.75,37.61,37.74,78094.0,34.5631,34.6825,34.5539,34.6733,78094.0
2019-01-16 10:55:00,37.74,37.76,37.71,37.71,140967.0,34.6733,34.6917,34.6457,34.6457,140967.0
2019-01-16 11:00:00,37.7,37.75,37.67,37.67,71714.0,34.6366,34.6825,34.609,34.609,71714.0
2019-01-16 11:05:00,37.67,37.69,37.63,37.65,72357.0,34.609,34.6274,34.5722,34.5906,72357.0
2019-01-16 11:10:00,37.65,37.7,37.65,37.7,57136.0,34.5906,34.6366,34.5906,34.6366,57136.0
2019-01-16 11:15:00,37.7,37.72,37.66,37.68,71077.0,34.6366,34.6549,34.5998,34.6182,71077.0
2019-01-16 11:20:00,37.67,37.73,37.64,37.73,89831.0,34.609,34.6641,34.5814,34.6641,89831.0
2019-01-16 11:25:00,37.73,37.82,37.69,37.78,461185.0,34.6641,34.7468,34.6274,34.7101,461185.0
2019-01-16 11:30:00,37.78,37.82,37.73,37.79,226810.0,34.7101,34.7468,34.6641,34.7192,226810.0
2019-01-16 11:35:00,37.79,37.88,37.78,37.88,169036.0,34.7192,34.8019,34.7101,34.8019,169036.0
2019-01-16 11:40:00,37.88,37.88,37.83,37.84,117268.0,34.8019,34.8019,34.756,34.7652,117268.0
2019-01-16 11:45:00,37.85,37.85,37.71,37.71,96280.0,34.7744,34.7744,34.6457,34.6457,96280.0
2019-01-16 11:50:00,37.72,37.72,37.59,37.62,41872.0,34.6549,34.6549,34.5355,34.5631,41872.0
2019-01-16 11:55:00,37.62,37.62,37.53,37.55,109500.0,34.5631,34.5631,34.4804,34.4987,109500.0
2019-01-16 12:00:00,37.54,37.57,37.44,37.45,129548.0,34.4896,34.5171,34.3977,34.4069,129548.0
2019-01-16 12:05:00,37.45,37.51,37.43,37.48,72712.0,34.4069,34.462,34.3885,34.4344,72712.0
2019-01-16 12:10:00,37.49,37.51,37.45,37.48,65330.0,34.4436,34.462,34.4069,34.4344,65330.0
2019-01-16 12:15:00,37.48,37.58,37.43,37.55,89680.0,34.4344,34.5263,34.3885,34.4987,89680.0
2019-01-16 12:20:00,37.56,37.61,37.51,37.57,71821.0,34.5079,34.5539,34.462,34.5171,71821.0
2019-01-16 12:25:00,37.56,37.62,37.5,37.62,67710.0,34.5079,34.5631,34.4528,34.5631,67710.0
2019-01-16 12:30:00,37.62,37.64,37.58,37.63,57167.0,34.5631,34.5814,34.5263,34.5722,57167.0
2019-01-16 12:35:00,37.63,37.65,37.51,37.53,48169.0,34.5722,34.5906,34.462,34.4804,48169.0
2019-01-16 12:40:00,37.54,37.58,37.53,37.56,28508.0,34.4896,34.5263,34.4804,34.5079,28508.0
2019-01-16 12:45:00,37.56,37.6,37.52,37.52,44748.0,34.5079,34.5447,34.4712,34.4712,44748.0
2019-01-16 12:50:00,37.52,37.54,37.5,37.54,38989.0,34.4712,34.4896,34.4528,34.4896,38989.0
2019-01-16 12:55:00,37.53,37.55,37.48,37.48,75091.0,34.4804,34.4987,34.4344,34.4344,75091.0
2019-01-16 13:00:00,37.48,37.5,37.43,37.45,71356.0,34.4344,34.4528,34.3885,34.4069,71356.0
2019-01-16 13:05:00,37.45,37.52,37.42,37.49,211554.0,34.4069,34.4712,34.3793,34.4436,211554.0
2019-01-16 13:10:00,37.48,37.49,37.45,37.48,128060.0,34.4344,34.4436,34.4069,34.4344,128060.0
2019-01-16 13:15:00,37.47,37.58,37.45,37.57,109158.0,34.4252,34.5263,34.4069,34.5171,109158.0
2019-01-16 13:20:00,37.57,37.59,37.54,37.59,42399.0,34.5171,34.5355,34.4896,34.5355,42399.0
2019-01-16 13:25:00,37.58,37.61,37.56,37.58,38215.0,34.5263,34.5539,34.5079,34.5263,38215.0
2019-01-16 13:30:00,37.58,37.68,37.56,37.66,60241.0,34.5263,34.6182,34.5079,34.5998,60241.0
2019-01-16 13:35:00,37.66,37.67,37.63,37.65,56289.0,34.5998,34.609,34.5722,34.5906,56289.0
2019-01-16 13:40:00,37.65,37.66,37.57,37.59,37368.0,34.5906,34.5998,34.5171,34.5355,37368.0
2019-01-16 13:45:00,37.59,37.59,37.51,37.52,49374.0,34.5355,34.5355,34.462,34.4712,49374.0
2019-01-16 13:50:00,37.53,37.55,37.51,37.55,25494.0,34.4804,34.4987,34.462,34.4987,25494.0
2019-01-16 13:55:00,37.55,37.62,37.55,37.6,57379.0,34.4987,34.5631,34.4987,34.5447,57379.0
2019-01-16 14:00:00,37.61,37.65,37.61,37.63,24410.0,34.5539,34.5906,34.5539,34.5722,24410.0
2019-01-16 14:05:00,37.62,37.63,37.59,37.62,19784.0,34.5631,34.5722,34.5355,34.5631,19784.0
2019-01-16 14:10:00,37.61,37.61,37.57,37.59,61821.0,34.5539,34.5539,34.5171,34.5355,61821.0
2019-01-16 14:15:00,37.58,37.62,37.58,37.59,76559.0,34.5263,34.5631,34.5263,34.5355,76559.0
2019-01-16 14:20:00,37.59,37.62,37.56,37.61,53382.0,34.5355,34.5631,34.5079,34.5539,53382.0
2019-01-16 14:25:00,37.61,37.61,37.54,37.57,49336.0,34.5539,34.5539,34.4896,34.5171,49336.0
2019-01-16 14:30:00,37.57,37.61,37.56,37.6,42905.0,34.5171,34.5539,34.5079,34.5447,42905.0
2019-01-16 14:35:00,37.61,37.63,37.59,37.61,47498.0,34.5539,34.5722,34.5355,34.5539,47498.0
2019-01-16 14:40:00,37.61,37.65,37.61,37.62,57917.0,34.5539,34.5906,34.5539,34.5631,57917.0
2019-01-16 14:45:00,37.63,37.64,37.57,37.64,71985.0,34.5722,34.5814,34.5171,34.5814,71985.0
2019-01-16 14:50:00,37.64,37.78,37.5,37.77,739582.0,34.5814,34.7101,34.4528,34.7009,739582.0
2019-01-16 14:55:00,37.77,37.95,37.75,37.94,565222.0,34.7009,34.8662,34.6825,34.8571,565222.0
2019-01-16 15:00:00,37.95,37.95,37.78,37.89,210009.0,34.8662,34.8662,34.7101,34.8111,210009.0
2019-01-16 15:05:00,37.9,37.98,37.88,37.93,163152.0,34.8203,34.8938,34.8019,34.8479,163152.0
2019-01-16 15:10:00,37.93,37.95,37.82,37.83,154494.0,34.8479,34.8662,34.7468,34.756,154494.0
2019-01-16 15:15:00,37.83,37.88,37.8,37.88,69680.0,34.756,34.8019,34.7284,34.8019,69680.0
2019-01-16 15:20:00,37.87,37.92,37.87,37.91,125013.0,34.7927,34.8387,34.7927,34.8295,125013.0
2019-01-16 15:25:00,37.9,37.91,37.85,37.91,177994.0,34.8203,34.8295,34.7744,34.8295,177994.0
2019-01-16 15:30:00,37.89,37.9,37.81,37.84,174752.0,34.8111,34.8203,34.7376,34.7652,174752.0
2019-01-16 15:35:00,37.83,37.84,37.79,37.81,105058.0,34.756,34.7652,34.7192,34.7376,105058.0
2019-01-16 15:40:00,37.8,37.82,37.65,37.66,244316.0,34.7284,34.7468,34.5906,34.5998,244316.0
2019-01-16 15:45:00,37.66,37.69,37.62,37.65,224986.0,34.5998,34.6274,34.5631,34.5906,224986.0
2019-01-16 15:50:00,37.66,37.71,37.6,37.69,382625.0,34.5998,34.6457,34.5447,34.6274,382625.0
2019-01-16 15:55:00,37.7,37.78,37.67,37.68,590169.0,34.6366,34.7101,34.609,34.6182,590169.0
2019-01-17 09:30:00,37.5,37.81,37.4,37.72,194062.0,34.4528,34.7376,34.3609,34.6549,194062.0
2019-01-17 09:35:00,37.68,37.83,37.62,37.66,135248.0,34.6182,34.756,34.5631,34.5998,135248.0
2019-01-17 09:40:00,37.66,37.72,37.6,37.65,80929.0,34.5998,34.6549,34.5447,34.5906,80929.0
2019-01-17 09:45:00,37.65,37.71,37.59,37.59,65920.0,34.5906,34.6457,34.5355,34.5355,65920.0
2019-01-17 09:50:00,37.59,37.66,37.56,37.56,87607.0,34.5355,34.5998,34.5079,34.5079,87607.0
2019-01-17 09:55:00,37.55,37.64,37.55,37.61,62571.0,34.4987,34.5814,34.4987,34.5539,62571.0
2019-01-17 10:00:00,37.61,37.61,37.47,37.55,70520.0,34.5539,34.5539,34.4252,34.4987,70520.0
2019-01-17 10:05:00,37.55,37.77,37.54,37.75,186136.0,34.4987,34.7009,34.4896,34.6825,186136.0
2019-01-17 10:10:00,37.74,37.9,37.73,37.88,254120.0,34.6733,34.8203,34.6641,34.8019,254120.0
2019-01-17 10:15:00,37.88,37.92,37.83,37.85,122789.0,34.8019,34.8387,34.756,34.7744,122789.0
2019-01-17 10:20:00,37.86,37.9,37.83,37.9,126671.0,34.7836,34.8203,34.756,34.8203,126671.0
2019-01-17 10:25:00,37.89,37.94,37.87,37.9,97917.0,34.8111,34.8571,34.7927,34.8203,97917.0
2019-01-17 10:30:00,37.9,37.93,37.87,37.92,84084.0,34.8203,34.8479,34.7927,34.8387,84084.0
2019-01-17 10:35:00,37.91,38.04,37.89,37.96,571783.0,34.8295,34.9489,34.8111,34.8754,571783.0
2019-01-17 10:40:00,37.96,37.98,37.87,37.95,153199.0,34.8754,34.8938,34.7927,34.8662,153199.0
2019-01-17 10:45:00,37.95,37.96,37.83,37.87,129168.0,34.8662,34.8754,34.756,34.7927,129168.0
2019-01-17 10:50:00,37.88,37.92,37.87,37.9,86714.0,34.8019,34.8387,34.7927,34.8203,86714.0
2019-01-17 10:55:00,37.9,37.96,37.89,37.93,61840.0,34.8203,34.8754,34.8111,34.8479,61840.0
2019-01-17 11:00:00,37.93,37.98,37.91,37.91,83571.0,34.8479,34.8938,34.8295,34.8295,83571.0
2019-01-17 11:05:00,37.91,37.98,37.91,37.98,63430.0,34.8295,34.8938,34.8295,34.8938,63430.0
2019-01-17 11:10:00,37.98,38.07,37.95,38.01,246223.0,34.8938,34.9765,34.8662,34.9214,246223.0
2019-01-17 11:15:00,38.02,38.1,38.01,38.05,103250.0,34.9306,35.0041,34.9214,34.9581,103250.0
2019-01-17 11:20:00,38.05,38.09,38.01,38.01,65059.0,34.9581,34.9949,34.9214,34.9214,65059.0
2019-01-17 11:25:00,38.01,38.02,37.96,38.01,62985.0,34.9214,34.9306,34.8754,34.9214,62985.0
2019-01-17 11:30:00,38.01,38.01,37.95,37.98,76386.0,34.9214,34.9214,34.8662,34.8938,76386.0
2019-01-17 11:35:00,37.98,38.01,37.98,38.0,96048.0,34.8938,34.9214,34.8938,34.9122,96048.0
2019-01-17 11:40:00,38.0,38.04,37.97,38.02,253504.0,34.9122,34.9489,34.8846,34.9306,253504.0
2019-01-17 11:45:00,38.03,38.09,37.97,37.99,82469.0,34.9397,34.9949,34.8846,34.903,82469.0
2019-01-17 11:50:00,37.99,38.01,37.94,37.95,51156.0,34.903,34.9214,34.8571,34.8662,51156.0
2019-01-17 11:55:00,37.95,37.95,37.91,37.92,28348.0,34.8662,34.8662,34.8295,34.8387,28348.0
2019-01-17 12:00:00,37.91,37.99,37.9,37.95,37492.0,34.8295,34.903,34.8203,34.8662,37492.0
2019-01-17 12:05:00,37.95,37.95,37.88,37.89,104027.0,34.8662,34.8662,34.8019,34.8111,104027.0
2019-01-17 12:10:00,37.89,37.89,37.83,37.83,46478.0,34.8111,34.8111,34.756,34.756,46478.0
2019-01-17 12:15:00,37.83,37.89,37.83,37.86,29818.0,34.756,34.8111,34.756,34.7836,29818.0
2019-01-17 12:20:00,37.85,37.87,37.82,37.84,30221.0,34.7744,34.7927,34.7468,34.7652,30221.0
2019-01-17 12:25:00,37.83,37.9,37.81,37.88,41525.0,34.756,34.8203,34.7376,34.8019,41525.0
2019-01-17 12:30:00,37.88,37.9,37.83,37.84,26035.0,34.8019,34.8203,34.756,34.7652,26035.0
2019-01-17 12:35:00,37.84,37.84,37.77,37.81,35663.0,34.7652,34.7652,34.7009,34.7376,35663.0
2019-01-17 12:40:00,37.82,37.84,37.66,37.66,184216.0,34.7468,34.7652,34.5998,34.5998,184216.0
2019-01-17 12:45:00,37.66,37.67,37.58,37.66,114638.0,34.5998,34.609,34.5263,34.5998,114638.0
2019-01-17 12:50:00,37.66,37.73,37.65,37.71,48609.0,34.5998,34.6641,34.5906,34.6457,48609.0
2019-01-17 12:55:00,37.71,37.72,37.64,37.69,32178.0,34.6457,34.6549,34.5814,34.6274,32178.0
2019-01-17 13:00:00,37.69,37.75,37.68,37.75,62597.0,34.6274,34.6825,34.6182,34.6825,62597.0
2019-01-17 13:05:00,37.75,37.79,37.74,37.79,34409.0,34.6825,34.7192,34.6733,34.7192,34409.0
2019-01-17 13:10:00,37.79,37.82,37.78,37.79,45874.0,34.7192,34.7468,34.7101,34.7192,45874.0
2019-01-17 13:15:00,37.79,37.83,37.79,37.82,30513.0,34.7192,34.756,34.7192,34.7468,30513.0
2019-01-17 13:20:00,37.83,37.91,37.81,37.9,312775.0,34.756,34.8295,34.7376,34.8203,312775.0
2019-01-17 13:25:00,37.9,37.91,37.83,37.84,47917.0,34.8203,34.8295,34.756,34.7652,47917.0
2019-01-17 13:30:00,37.84,37.85,37.81,37.81,26773.0,34.7652,34.7744,34.7376,34.7376,26773.0
2019-01-17 13:35:00,37.82,37.84,37.8,37.83,32291.0,34.7468,34.7652,34.7284,34.756,32291.0
2019-01-17 13:40:00,37.82,37.83,37.75,37.77,38983.0,34.7468,34.756,34.6825,34.7009,38983.0
2019-01-17 13:45:00,37.77,37.84,37.76,37.81,39964.0,34.7009,34.7652,34.6917,34.7376,39964.0
2019-01-17 13:50:00,37.82,37.88,37.8,37.88,34158.0,34.7468,34.8019,34.7284,34.8019,34158.0
2019-01-17 13:55:00,37.88,37.88,37.82,37.84,33480.0,34.8019,34.8019,34.7468,34.7652,33480.0
2019-01-17 14:00:00,37.84,37.87,37.82,37.83,42226.0,34.7652,34.7927,34.7468,34.756,42226.0
2019-01-17 14:05:00,37.84,37.85,37.82,37.84,27249.0,34.7652,34.7744,34.7468,34.7652,27249.0
2019-01-17 14:10:00,37.85,37.87,37.83,37.84,47513.0,34.7744,34.7927,34.756,34.7652,47513.0
2019-01-17 14:15:00,37.84,37.87,37.83,37.84,35114.0,34.7652,34.7927,34.756,34.7652,35114.0
2019-01-17 14:20:00,37.85,37.86,37.78,37.8,79445.0,34.7744,34.7836,34.7101,34.7284,79445.0
2019-01-17 14:25:00,37.8,37.87,37.79,37.84,31831.0,34.7284,34.7927,34.7192,34.7652,31831.0
2019-01-17 14:30:00,37.84,37.85,37.81,37.82,43623.0,34.7652,34.7744,34.7376,34.7468,43623.0
2019-01-17 14:35:00,37.82,37.94,37.77,37.92,246983.0,34.7468,34.8571,34.7009,34.8387,246983.0
2019-01-17 14:40:00,37.92,38.19,37.92,38.13,314522.0,34.8387,35.0867,34.8387,35.0316,314522.0
2019-01-17 14:45:00,38.13,38.28,38.13,38.24,347982.0,35.0316,35.1694,35.0316,35.1327,347982.0
2019-01-17 14:50:00,38.25,38.3,38.18,38.19,422273.0,35.1419,35.1878,35.0776,35.0867,422273.0
2019-01-17 14:55:00,38.2,38.23,38.03,38.14,273571.0,35.0959,35.1235,34.9397,35.0408,273571.0
2019-01-17 15:00:00,38.13,38.16,37.95,38.02,154895.0,35.0316,35.0592,34.8662,34.9306,154895.0
2019-01-17 15:05:00,38.02,38.14,38.01,38.08,104351.0,34.9306,35.0408,34.9214,34.9857,104351.0
2019-01-17 15:10:00,38.08,38.18,38.04,38.14,196035.0,34.9857,35.0776,34.9489,35.0408,196035.0
2019-01-17 15:15:00,38.13,38.17,38.1,38.16,165679.0,35.0316,35.0684,35.0041,35.0592,165679.0
2019-01-17 15:20:00,38.16,38.21,38.15,38.18,122196.0,35.0592,35.1051,35.05,35.0776,122196.0
2019-01-17 15:25:00,38.19,38.25,38.12,38.24,192395.0,35.0867,35.1419,35.0224,35.1327,192395.0
2019-01-17 15:30:00,38.23,38.25,38.21,38.25,259003.0,35.1235,35.1419,35.1051,35.1419,259003.0
2019-01-17 15:35:00,38.25,38.26,38.21,38.21,194953.0,35.1419,35.1511,35.1051,35.1051,194953.0
2019-01-17 15:40:00,38.22,38.22,38.11,38.14,235000.0,35.1143,35.1143,35.0132,35.0408,235000.0
2019-01-17 15:45:00,38.14,38.18,38.12,38.12,269557.0,35.0408,35.0776,35.0224,35.0224,269557.0
2019-01-17 15:50:00,38.13,38.17,38.06,38.16,385904.0,35.0316,35.0684,34.9673,35.0592,385904.0
2019-01-17 15:55:00,38.16,38.29,38.15,38.26,936851.0,35.0592,35.1786,35.05,35.1511,936851.0
2019-01-18 09:30:00,38.45,38.45,37.88,38.1,990595.0,35.3256,35.3256,34.8019,35.0041,990595.0
2019-01-18 09:35:00,38.13,38.37,37.93,38.0,169822.0,35.0316,35.2521,34.8479,34.9122,169822.0
2019-01-18 09:40:00,38.01,38.07,37.85,37.95,160461.0,34.9214,34.9765,34.7744,34.8662,160461.0
2019-01-18 09:45:00,37.95,38.1,37.84,38.05,166961.0,34.8662,35.0041,34.7652,34.9581,166961.0
2019-01-18 09:50:00,38.06,38.13,37.97,38.08,106612.0,34.9673,35.0316,34.8846,34.9857,106612.0
2019-01-18 09:55:00,38.09,38.22,38.05,38.21,95175.0,34.9949,35.1143,34.9581,35.1051,95175.0
2019-01-18 10:00:00,38.2,38.23,38.03,38.17,82531.0,35.0959,35.1235,34.9397,35.0684,82531.0
2019-01-18 10:05:00,38.16,38.18,38.08,38.16,80873.0,35.0592,35.0776,34.9857,35.0592,80873.0
2019-01-18 10:10:00,38.16,38.33,38.15,38.33,105480.0,35.0592,35.2154,35.05,35.2154,105480.0
2019-01-18 10:15:00,38.33,38.44,38.25,38.41,149826.0,35.2154,35.3164,35.1419,35.2889,149826.0
2019-01-18 10:20:00,38.43,38.48,38.36,38.43,196623.0,35.3072,35.3532,35.2429,35.3072,196623.0
2019-01-18 10:25:00,38.43,38.47,38.29,38.34,53845.0,35.3072,35.344,35.1786,35.2245,53845.0
2019-01-18 10:30:00,38.33,38.42,38.32,38.4,119555.0,35.2154,35.298,35.2062,35.2797,119555.0
2019-01-18 10:35:00,38.4,38.49,38.39,38.48,265644.0,35.2797,35.3624,35.2705,35.3532,265644.0
2019-01-18 10:40:00,38.47,38.58,38.46,38.54,215636.0,35.344,35.445,35.3348,35.4083,215636.0
2019-01-18 10:45:00,38.55,38.64,38.54,38.57,231471.0,35.4175,35.5002,35.4083,35.4359,231471.0
2019-01-18 10:50:00,38.57,38.62,38.52,38.61,63400.0,35.4359,35.4818,35.3899,35.4726,63400.0
2019-01-18 10:55:00,38.61,38.65,38.55,38.64,70450.0,35.4726,35.5094,35.4175,35.5002,70450.0
2019-01-18 11:00:00,38.64,38.72,38.63,38.67,128126.0,35.5002,35.5737,35.491,35.5277,128126.0
2019-01-18 11:05:00,38.68,38.7,38.59,38.64,81666.0,35.5369,35.5553,35.4542,35.5002,81666.0
2019-01-18 11:10:00,38.64,38.72,38.63,38.68,74195.0,35.5002,35.5737,35.491,35.5369,74195.0
2019-01-18 11:15:00,38.68,38.7,38.65,38.67,65524.0,35.5369,35.5553,35.5094,35.5277,65524.0
2019-01-18 11:20:00,38.67,38.69,38.56,38.65,269022.0,35.5277,35.5461,35.4267,35.5094,269022.0
2019-01-18 11:25:00,38.65,38.7,38.64,38.69,90205.0,35.5094,35.5553,35.5002,35.5461,90205.0
2019-01-18 11:30:00,38.68,38.7,38.61,38.67,65631.0,35.5369,35.5553,35.4726,35.5277,65631.0
2019-01-18 11:35:00,38.67,38.7,38.66,38.7,69470.0,35.5277,35.5553,35.5185,35.5553,69470.0
2019-01-18 11:40:00,38.7,38.7,38.62,38.63,51338.0,35.5553,35.5553,35.4818,35.491,51338.0
2019-01-18 11:45:00,38.63,38.7,38.6,38.69,56643.0,35.491,35.5553,35.4634,35.5461,56643.0
2019-01-18 11:50:00,38.68,38.7,38.6,38.61,44344.0,35.5369,35.5553,35.4634,35.4726,44344.0
2019-01-18 11:55:00,38.61,38.68,38.58,38.68,42673.0,35.4726,35.5369,35.445,35.5369,42673.0
2019-01-18 12:00:00,38.69,38.71,38.65,38.67,69146.0,35.5461,35.5645,35.5094,35.5277,69146.0
2019-01-18 12:05:00,38.67,38.72,38.66,38.7,202922.0,35.5277,35.5737,35.5185,35.5553,202922.0
2019-01-18 12:10:00,38.7,38.77,38.64,38.75,86702.0,35.5553,35.6196,35.5002,35.6012,86702.0
2019-01-18 12:15:00,38.75,38.75,38.67,38.7,44039.0,35.6012,35.6012,35.5277,35.5553,44039.0
2019-01-18 12:20:00,38.7,38.72,38.66,38.72,40904.0,35.5553,35.5737,35.5185,35.5737,40904.0
2019-01-18 12:25:00,38.72,38.73,38.65,38.66,49511.0,35.5737,35.5829,35.5094,35.5185,49511.0
2019-01-18 12:30:00,38.67,38.68,38.63,38.67,66422.0,35.5277,35.5369,35.491,35.5277,66422.0
2019-01-18 12:35:00,38.68,38.7,38.66,38.68,35014.0,35.5369,35.5553,35.5185,35.5369,35014.0
2019-01-18 12:40:00,38.68,38.7,38.66,38.69,46610.0,35.5369,35.5553,35.5185,35.5461,46610.0
2019-01-18 12:45:00,38.68,38.7,38.64,38.65,54322.0,35.5369,35.5553,35.5002,35.5094,54322.0
2019-01-18 12:50:00,38.65,38.66,38.56,38.62,48993.0,35.5094,35.5185,35.4267,35.4818,48993.0
2019-01-18 12:55:00,38.62,38.63,38.59,38.59,45566.0,35.4818,35.491,35.4542,35.4542,45566.0
2019-01-18 13:00:00,38.59,38.65,38.58,38.59,66035.0,35.4542,35.5094,35.445,35.4542,66035.0
2019-01-18 13:05:00,38.59,38.59,38.52,38.54,87087.0,35.4542,35.4542,35.3899,35.4083,87087.0
2019-01-18 13:10:00,38.55,38.56,38.51,38.55,26633.0,35.4175,35.4267,35.3807,35.4175,26633.0
2019-01-18 13:15:00,38.54,38.55,38.47,38.5,28951.0,35.4083,35.4175,35.344,35.3715,28951.0
2019-01-18 13:20:00,38.49,38.52,38.48,38.5,29554.0,35.3624,35.3899,35.3532,35.3715,29554.0
2019-01-18 13:25:00,38.49,38.5,38.42,38.45,60089.0,35.3624,35.3715,35.298,35.3256,60089.0
2019-01-18 13:30:00,38.45,38.47,38.42,38.46,34281.0,35.3256,35.344,35.298,35.3348,34281.0
2019-01-18 13:35:00,38.45,38.5,38.43,38.48,26686.0,35.3256,35.3715,35.3072,35.3532,26686.0
2019-01-18 13:40:00,38.49,38.56,38.47,38.55,52890.0,35.3624,35.4267,35.344,35.4175,52890.0
2019-01-18 13:45:00,38.55,38.56,38.51,38.55,126824.0,35.4175,35.4267,35.3807,35.4175,126824.0
2019-01-18 13:50:00,38.55,38.56,38.48,38.49,76062.0,35.4175,35.4267,35.3532,35.3624,76062.0
2019-01-18 13:55:00,38.49,38.54,38.45,38.53,86798.0,35.3624,35.4083,35.3256,35.3991,86798.0
2019-01-18 14:00:00,38.52,38.54,38.49,38.51,36986.0,35.3899,35.4083,35.3624,35.3807,36986.0
2019-01-18 14:05:00,38.5,38.55,38.48,38.54,48345.0,35.3715,35.4175,35.3532,35.4083,48345.0
2019-01-18 14:10:00,38.54,38.55,38.47,38.51,65435.0,35.4083,35.4175,35.344,35.3807,65435.0
2019-01-18 14:15:00,38.49,38.51,38.47,38.5,61700.0,35.3624,35.3807,35.344,35.3715,61700.0
2019-01-18 14:20:00,38.49,38.6,38.48,38.6,133399.0,35.3624,35.4634,35.3532,35.4634,133399.0
2019-01-18 14:25:00,38.59,38.6,38.54,38.55,64727.0,35.4542,35.4634,35.4083,35.4175,64727.0
2019-01-18 14:30:00,38.54,38.55,38.51,38.51,25701.0,35.4083,35.4175,35.3807,35.3807,25701.0
2019-01-18 14:35:00,38.51,38.56,38.51,38.54,64732.0,35.3807,35.4267,35.3807,35.4083,64732.0
2019-01-18 14:40:00,38.55,38.56,38.51,38.53,48816.0,35.4175,35.4267,35.3807,35.3991,48816.0
2019-01-18 14:45:00,38.53,38.59,38.53,38.58,89535.0,35.3991,35.4542,35.3991,35.445,89535.0
2019-01-18 14:50:00,38.59,38.62,38.54,38.59,128595.0,35.4542,35.4818,35.4083,35.4542,128595.0
2019-01-18 14:55:00,38.59,38.66,38.59,38.62,87663.0,35.4542,35.5185,35.4542,35.4818,87663.0
2019-01-18 15:00:00,38.62,38.63,38.55,38.59,32211.0,35.4818,35.491,35.4175,35.4542,32211.0
2019-01-18 15:05:00,38.59,38.6,38.57,38.59,34403.0,35.4542,35.4634,35.4359,35.4542,34403.0
2019-01-18 15:10:00,38.59,38.64,38.58,38.62,85652.0,35.4542,35.5002,35.445,35.4818,85652.0
2019-01-18 15:15:00,38.61,38.63,38.58,38.62,98046.0,35.4726,35.491,35.445,35.4818,98046.0
2019-01-18 15:20:00,38.62,38.64,38.57,38.58,71411.0,35.4818,35.5002,35.4359,35.445,71411.0
2019-01-18 15:25:00,38.58,38.63,38.57,38.59,51638.0,35.445,35.491,35.4359,35.4542,51638.0
2019-01-18 15:30:00,38.59,38.62,38.56,38.6,97330.0,35.4542,35.4818,35.4267,35.4634,97330.0
2019-01-18 15:35:00,38.59,38.64,38.57,38.58,116377.0,35.4542,35.5002,35.4359,35.445,116377.0
2019-01-18 15:40:00,38.58,38.63,38.57,38.62,153241.0,35.445,35.491,35.4359,35.4818,153241.0
2019-01-18 15:45:00,38.61,38.63,38.51,38.53,335796.0,35.4726,35.491,35.3807,35.3991,335796.0
2019-01-18 15:50:00,38.53,38.54,38.47,38.5,233558.0,35.3991,35.4083,35.344,35.3715,233558.0
2019-01-18 15:55:00,38.5,38.64,38.49,38.61,817288.0,35.3715,35.5002,35.3624,35.4726,817288.0
2019-01-22 09:30:00,38.28,38.79,38.12,38.75,708673.0,35.1694,35.638,35.0224,35.6012,708673.0
2019-01-22 09:35:00,38.76,38.77,38.5,38.51,169269.0,35.6104,35.6196,35.3715,35.3807,169269.0
2019-01-22 09:40:00,38.51,38.53,38.35,38.36,99686.0,35.3807,35.3991,35.2337,35.2429,99686.0
2019-01-22 09:45:00,38.36,38.38,38.19,38.19,95954.0,35.2429,35.2613,35.0867,35.0867,95954.0
2019-01-22 09:50:00,38.18,38.29,38.17,38.23,112665.0,35.0776,35.1786,35.0684,35.1235,112665.0
2019-01-22 09:55:00,38.23,38.41,38.22,38.39,95176.0,35.1235,35.2889,35.1143,35.2705,95176.0
2019-01-22 10:00:00,38.38,38.38,38.21,38.36,117482.0,35.2613,35.2613,35.1051,35.2429,117482.0
2019-01-22 10:05:00,38.35,38.39,38.28,38.33,106659.0,35.2337,35.2705,35.1694,35.2154,106659.0
2019-01-22 10:10:00,38.33,38.34,38.27,38.28,79160.0,35.2154,35.2245,35.1602,35.1694,79160.0
2019-01-22 10:15:00,38.28,38.35,38.26,38.28,97869.0,35.1694,35.2337,35.1511,35.1694,97869.0
2019-01-22 10:20:00,38.28,38.36,38.26,38.27,96706.0,35.1694,35.2429,35.1511,35.1602,96706.0
2019-01-22 10:25:00,38.27,38.38,38.27,38.34,61489.0,35.1602,35.2613,35.1602,35.2245,61489.0
2019-01-22 10:30:00,38.34,38.39,38.33,38.35,73067.0,35.2245,35.2705,35.2154,35.2337,73067.0
2019-01-22 10:35:00,38.34,38.38,38.29,38.3,74525.0,35.2245,35.2613,35.1786,35.1878,74525.0
2019-01-22 10:40:00,38.3,38.35,38.29,38.34,80206.0,35.1878,35.2337,35.1786,35.2245,80206.0
2019-01-22 10:45:00,38.34,38.34,38.28,38.32,95679.0,35.2245,35.2245,35.1694,35.2062,95679.0
2019-01-22 10:50:00,38.32,38.38,38.28,38.3,95455.0,35.2062,35.2613,35.1694,35.1878,95455.0
2019-01-22 10:55:00,38.3,38.37,38.28,38.29,196374.0,35.1878,35.2521,35.1694,35.1786,196374.0
2019-01-22 11:00:00,38.28,38.36,38.27,38.35,84287.0,35.1694,35.2429,35.1602,35.2337,84287.0
2019-01-22 11:05:00,38.34,38.39,38.34,38.35,64802.0,35.2245,35.2705,35.2245,35.2337,64802.0
2019-01-22 11:10:00,38.36,38.38,38.29,38.37,68680.0,35.2429,35.2613,35.1786,35.2521,68680.0
2019-01-22 11:15:00,38.37,38.45,38.36,38.41,59567.0,35.2521,35.3256,35.2429,35.2889,59567.0
2019-01-22 11:20:00,38.42,38.47,38.39,38.43,60185.0,35.298,35.344,35.2705,35.3072,60185.0
2019-01-22 11:25:00,38.44,38.44,38.38,38.4,47767.0,35.3164,35.3164,35.2613,35.2797,47767.0
2019-01-22 11:30:00,38.4,38.41,38.3,38.3,30419.0,35.2797,35.2889,35.1878,35.1878,30419.0
2019-01-22 11:35:00,38.3,38.33,38.29,38.3,39307.0,35.1878,35.2154,35.1786,35.1878,39307.0
2019-01-22 11:40:00,38.3,38.3,38.21,38.29,84514.0,35.1878,35.1878,35.1051,35.1786,84514.0
2019-01-22 11:45:00,38.28,38.31,38.27,38.3,51740.0,35.1694,35.197,35.1602,35.1878,51740.0
2019-01-22 11:50:00,38.3,38.31,38.26,38.27,65453.0,35.1878,35.197,35.1511,35.1602,65453.0
2019-01-22 11:55:00,38.26,38.28,38.17,38.19,84308.0,35.1511,35.1694,35.0684,35.0867,84308.0
2019-01-22 12:00:00,38.19,38.21,38.1,38.15,178939.0,35.0867,35.1051,35.0041,35.05,178939.0
2019-01-22 12:05:00,38.15,38.23,38.14,38.21,65982.0,35.05,35.1235,35.0408,35.1051,65982.0
2019-01-22 12:10:00,38.22,38.25,38.2,38.22,30735.0,35.1143,35.1419,35.0959,35.1143,30735.0
2019-01-22 12:15:00,38.22,38.23,38.18,38.2,30830.0,35.1143,35.1235,35.0776,35.0959,30830.0
2019-01-22 12:20:00,38.2,38.24,38.17,38.18,24227.0,35.0959,35.1327,35.0684,35.0776,24227.0
2019-01-22 12:25:00,38.18,38.21,38.12,38.15,48842.0,35.0776,35.1051,35.0224,35.05,48842.0
2019-01-22 12:30:00,38.15,38.16,38.13,38.15,27476.0,35.05,35.0592,35.0316,35.05,27476.0
2019-01-22 12:35:00,38.16,38.27,38.15,38.23,51110.0,35.0592,35.1602,35.05,35.1235,51110.0
2019-01-22 12:40:00,38.22,38.25,38.2,38.23,44463.0,35.1143,35.1419,35.0959,35.1235,44463.0
2019-01-22 12:45:00,38.23,38.26,38.19,38.23,58493.0,35.1235,35.1511,35.0867,35.1235,58493.0
2019-01-22 12:50:00,38.23,38.24,38.19,38.19,24853.0,35.1235,35.1327,35.0867,35.0867,24853.0
2019-01-22 12:55:00,38.19,38.2,38.15,38.18,51573.0,35.0867,35.0959,35.05,35.0776,51573.0
2019-01-22 13:00:00,38.18,38.18,38.03,38.05,84521.0,35.0776,35.0776,34.9397,34.9581,84521.0
2019-01-22 13:05:00,38.05,38.12,38.01,38.11,123481.0,34.9581,35.0224,34.9214,35.0132,123481.0
2019-01-22 13:10:00,38.1,38.11,38.04,38.04,88069.0,35.0041,35.0132,34.9489,34.9489,88069.0
2019-01-22 13:15:00,38.04,38.06,37.97,37.98,72657.0,34.9489,34.9673,34.8846,34.8938,72657.0
2019-01-22 13:20:00,37.98,38.09,37.98,38.0,135768.0,34.8938,34.9949,34.8938,34.9122,135768.0
2019-01-22 13:25:00,38.0,38.1,37.98,38.07,88207.0,34.9122,35.0041,34.8938,34.9765,88207.0
2019-01-22 13:30:00,38.07,38.09,38.04,38.08,54843.0,34.9765,34.9949,34.9489,34.9857,54843.0
2019-01-22 13:35:00,38.09,38.16,38.07,38.08,177655.0,34.9949,35.0592,34.9765,34.9857,177655.0
2019-01-22 13:40:00,38.07,38.07,38.03,38.05,79276.0,34.9765,34.9765,34.9397,34.9581,79276.0
2019-01-22 13:45:00,38.05,38.08,37.99,38.01,115342.0,34.9581,34.9857,34.903,34.9214,115342.0
2019-01-22 13:50:00,38.01,38.03,37.96,38.0,108493.0,34.9214,34.9397,34.8754,34.9122,108493.0
2019-01-22 13:55:00,38.0,38.04,38.0,38.01,50372.0,34.9122,34.9489,34.9122,34.9214,50372.0
2019-01-22 14:00:00,38.01,38.03,37.98,38.01,35577.0,34.9214,34.9397,34.8938,34.9214,35577.0
2019-01-22 14:05:00,38.01,38.05,38.0,38.02,56309.0,34.9214,34.9581,34.9122,34.9306,56309.0
2019-01-22 14:10:00,38.03,38.07,38.02,38.04,23936.0,34.9397,34.9765,34.9306,34.9489,23936.0
2019-01-22 14:15:00,38.04,38.14,38.03,38.12,43451.0,34.9489,35.0408,34.9397,35.0224,43451.0
2019-01-22 14:20:00,38.12,38.13,38.05,38.06,54248.0,35.0224,35.0316,34.9581,34.9673,54248.0
2019-01-22 14:25:00,38.06,38.07,38.02,38.07,56520.0,34.9673,34.9765,34.9306,34.9765,56520.0
2019-01-22 14:30:00,38.07,38.11,38.05,38.07,86795.0,34.9765,35.0132,34.9581,34.9765,86795.0
2019-01-22 14:35:00,38.07,38.07,38.0,38.0,110551.0,34.9765,34.9765,34.9122,34.9122,110551.0
2019-01-22 14:40:00,38.01,38.04,37.96,37.97,91759.0,34.9214,34.9489,34.8754,34.8846,91759.0
2019-01-22 14:45:00,37.96,37.98,37.91,37.93,128951.0,34.8754,34.8938,34.8295,34.8479,128951.0
2019-01-22 14:50:00,37.92,38.0,37.92,37.95,136869.0,34.8387,34.9122,34.8387,34.8662,136869.0
2019-01-22 14:55:00,37.95,38.0,37.93,37.99,45515.0,34.8662,34.9122,34.8479,34.903,45515.0
2019-01-22 15:00:00,38.0,38.02,37.95,37.96,119419.0,34.9122,34.9306,34.8662,34.8754,119419.0
2019-01-22 15:05:00,37.97,37.99,37.89,37.93,171038.0,34.8846,34.903,34.8111,34.8479,171038.0
2019-01-22 15:10:00,37.92,37.98,37.92,37.95,83924.0,34.8387,34.8938,34.8387,34.8662,83924.0
2019-01-22 15:15:00,37.95,38.03,37.93,38.02,68835.0,34.8662,34.9397,34.8479,34.9306,68835.0
2019-01-22 15:20:00,38.02,38.12,38.02,38.12,71529.0,34.9306,35.0224,34.9306,35.0224,71529.0
2019-01-22 15:25:00,38.11,38.17,38.1,38.16,104737.0,35.0132,35.0684,35.0041,35.0592,104737.0
2019-01-22 15:30:00,38.16,38.17,38.09,38.09,135468.0,35.0592,35.0684,34.9949,34.9949,135468.0
2019-01-22 15:35:00,38.09,38.26,38.06,38.26,181806.0,34.9949,35.1511,34.9673,35.1511,181806.0
2019-01-22 15:40:00,38.26,38.32,38.18,38.18,170222.0,35.1511,35.2062,35.0776,35.0776,170222.0
2019-01-22 15:45:00,38.18,38.19,38.1,38.16,201132.0,35.0776,35.0867,35.0041,35.0592,201132.0
2019-01-22 15:50:00,38.16,38.17,38.05,38.06,169927.0,35.0592,35.0684,34.9581,34.9673,169927.0
2019-01-22 15:55:00,38.05,38.18,38.04,38.18,655270.0,34.9581,35.0776,34.9489,35.0776,655270.0
2019-01-23 09:30:00,38.2,38.36,38.09,38.24,222588.0,35.0959,35.2429,34.9949,35.1327,222588.0
2019-01-23 09:35:00,38.24,38.28,38.02,38.17,173620.0,35.1327,35.1694,34.9306,35.0684,173620.0
2019-01-23 09:40:00,38.17,38.34,38.1,38.23,91869.0,35.0684,35.2245,35.0041,35.1235,91869.0
2019-01-23 09:45:00,38.24,38.29,38.2,38.28,191664.0,35.1327,35.1786,35.0959,35.1694,191664.0
2019-01-23 09:50:00,38.28,38.32,38.21,38.24,75686.0,35.1694,35.2062,35.1051,35.1327,75686.0
2019-01-23 09:55:00,38.24,38.3,38.16,38.17,25388.0,35.1327,35.1878,35.0592,35.0684,25388.0
2019-01-23 10:00:00,38.17,38.21,38.07,38.18,68870.0,35.0684,35.1051,34.9765,35.0776,68870.0
2019-01-23 10:05:00,38.17,38.2,38.08,38.12,93777.0,35.0684,35.0959,34.9857,35.0224,93777.0
2019-01-23 10:10:00,38.13,38.19,38.11,38.16,78358.0,35.0316,35.0867,35.0132,35.0592,78358.0
2019-01-23 10:15:00,38.16,38.2,38.05,38.06,67200.0,35.0592,35.0959,34.9581,34.9673,67200.0
2019-01-23 10:20:00,38.05,38.09,38.0,38.02,62947.0,34.9581,34.9949,34.9122,34.9306,62947.0
2019-01-23 10:25:00,38.02,38.03,37.87,37.9,87811.0,34.9306,34.9397,34.7927,34.8203,87811.0
2019-01-23 10:30:00,37.91,37.94,37.83,37.91,91625.0,34.8295,34.8571,34.756,34.8295,91625.0
2019-01-23 10:35:00,37.92,37.95,37.87,37.88,57154.0,34.8387,34.8662,34.7927,34.8019,57154.0
2019-01-23 10:40:00,37.88,37.91,37.81,37.81,60218.0,34.8019,34.8295,34.7376,34.7376,60218.0
2019-01-23 10:45:00,37.81,37.93,37.8,37.9,37269.0,34.7376,34.8479,34.7284,34.8203,37269.0
2019-01-23 10:50:00,37.9,37.91,37.86,37.89,22776.0,34.8203,34.8295,34.7836,34.8111,22776.0
2019-01-23 10:55:00,37.89,37.97,37.87,37.96,39541.0,34.8111,34.8846,34.7927,34.8754,39541.0
2019-01-23 11:00:00,37.97,38.02,37.93,38.01,43853.0,34.8846,34.9306,34.8479,34.9214,43853.0
2019-01-23 11:05:00,38.01,38.03,37.95,37.98,37375.0,34.9214,34.9397,34.8662,34.8938,37375.0
2019-01-23 11:10:00,37.99,38.04,37.95,37.97,50604.0,34.903,34.9489,34.8662,34.8846,50604.0
2019-01-23 11:15:00,37.96,37.99,37.86,37.89,65729.0,34.8754,34.903,34.7836,34.8111,65729.0
2019-01-23 11:20:00,37.9,37.92,37.85,37.86,47499.0,34.8203,34.8387,34.7744,34.7836,47499.0
2019-01-23 11:25:00,37.87,37.88,37.8,37.84,43320.0,34.7927,34.8019,34.7284,34.7652,43320.0
2019-01-23 11:30:00,37.85,37.89,37.82,37.89,43790.0,34.7744,34.8111,34.7468,34.8111,43790.0
2019-01-23 11:35:00,37.89,37.92,37.85,37.88,35917.0,34.8111,34.8387,34.7744,34.8019,35917.0
2019-01-23 11:40:00,37.88,37.89,37.8,37.8,45973.0,34.8019,34.8111,34.7284,34.7284,45973.0
2019-01-23 11:45:00,37.8,37.82,37.63,37.64,123966.0,34.7284,34.7468,34.5722,34.5814,123966.0
2019-01-23 11:50:00,37.64,37.65,37.54,37.55,59789.0,34.5814,34.5906,34.4896,34.4987,59789.0
2019-01-23 11:55:00,37.55,37.6,37.51,37.56,45305.0,34.4987,34.5447,34.462,34.5079,45305.0
2019-01-23 12:00:00,37.55,37.66,37.55,37.63,43602.0,34.4987,34.5998,34.4987,34.5722,43602.0
2019-01-23 12:05:00,37.62,37.67,37.52,37.56,56057.0,34.5631,34.609,34.4712,34.5079,56057.0
2019-01-23 12:10:00,37.55,37.56,37.49,37.53,154697.0,34.4987,34.5079,34.4436,34.4804,154697.0
2019-01-23 12:15:00,37.52,37.56,37.48,37.56,44567.0,34.4712,34.5079,34.4344,34.5079,44567.0
2019-01-23 12:20:00,37.57,37.63,37.55,37.62,111997.0,34.5171,34.5722,34.4987,34.5631,111997.0
2019-01-23 12:25:00,37.61,37.64,37.56,37.63,103815.0,34.5539,34.5814,34.5079,34.5722,103815.0
2019-01-23 12:30:00,37.63,37.67,37.61,37.63,29886.0,34.5722,34.609,34.5539,34.5722,29886.0
2019-01-23 12:35:00,37.63,37.67,37.61,37.65,41185.0,34.5722,34.609,34.5539,34.5906,41185.0
2019-01-23 12:40:00,37.64,37.7,37.63,37.69,28829.0,34.5814,34.6366,34.5722,34.6274,28829.0
2019-01-23 12:45:00,37.69,37.76,37.69,37.73,83749.0,34.6274,34.6917,34.6274,34.6641,83749.0
2019-01-23 12:50:00,37.73,37.77,37.7,37.73,33698.0,34.6641,34.7009,34.6366,34.6641,33698.0
2019-01-23 12:55:00,37.73,37.76,37.71,37.73,24476.0,34.6641,34.6917,34.6457,34.6641,24476.0
2019-01-23 13:00:00,37.74,37.75,37.66,37.66,70111.0,34.6733,34.6825,34.5998,34.5998,70111.0
2019-01-23 13:05:00,37.67,37.73,37.64,37.72,54841.0,34.609,34.6641,34.5814,34.6549,54841.0
2019-01-23 13:10:00,37.72,37.72,37.66,37.69,40072.0,34.6549,34.6549,34.5998,34.6274,40072.0
2019-01-23 13:15:00,37.69,37.77,37.68,37.72,51629.0,34.6274,34.7009,34.6182,34.6549,51629.0
2019-01-23 13:20:00,37.72,37.75,37.7,37.7,19050.0,34.6549,34.6825,34.6366,34.6366,19050.0
2019-01-23 13:25:00,37.7,37.73,37.66,37.68,27573.0,34.6366,34.6641,34.5998,34.6182,27573.0
2019-01-23 13:30:00,37.68,37.73,37.68,37.68,34633.0,34.6182,34.6641,34.6182,34.6182,34633.0
2019-01-23 13:35:00,37.68,37.72,37.68,37.69,27088.0,34.6182,34.6549,34.6182,34.6274,27088.0
2019-01-23 13:40:00,37.69,37.73,37.67,37.72,32190.0,34.6274,34.6641,34.609,34.6549,32190.0
2019-01-23 13:45:00,37.73,37.75,37.7,37.73,43429.0,34.6641,34.6825,34.6366,34.6641,43429.0
2019-01-23 13:50:00,37.73,37.77,37.7,37.75,43984.0,34.6641,34.7009,34.6366,34.6825,43984.0
2019-01-23 13:55:00,37.74,37.76,37.69,37.71,55245.0,34.6733,34.6917,34.6274,34.6457,55245.0
2019-01-23 14:00:00,37.72,37.8,37.71,37.79,35207.0,34.6549,34.7284,34.6457,34.7192,35207.0
2019-01-23 14:05:00,37.79,37.79,37.73,37.73,44378.0,34.7192,34.7192,34.6641,34.6641,44378.0
2019-01-23 14:10:00,37.73,37.76,37.71,37.74,39472.0,34.6641,34.6917,34.6457,34.6733,39472.0
2019-01-23 14:15:00,37.74,37.75,37.65,37.66,28977.0,34.6733,34.6825,34.5906,34.5998,28977.0
2019-01-23 14:20:00,37.67,37.73,37.66,37.7,32150.0,34.609,34.6641,34.5998,34.6366,32150.0
2019-01-23 14:25:00,37.71,37.74,37.68,37.73,35850.0,34.6457,34.6733,34.6182,34.6641,35850.0
2019-01-23 14:30:00,37.72,37.73,37.61,37.67,61488.0,34.6549,34.6641,34.5539,34.609,61488.0
2019-01-23 14:35:00,37.66,37.69,37.61,37.63,43954.0,34.5998,34.6274,34.5539,34.5722,43954.0
2019-01-23 14:40:00,37.63,37.63,37.57,37.58,44075.0,34.5722,34.5722,34.5171,34.5263,44075.0
2019-01-23 14:45:00,37.58,37.65,37.57,37.63,44016.0,34.5263,34.5906,34.5171,34.5722,44016.0
2019-01-23 14:50:00,37.63,37.68,37.61,37.62,31251.0,34.5722,34.6182,34.5539,34.5631,31251.0
2019-01-23 14:55:00,37.62,37.64,37.6,37.63,51512.0,34.5631,34.5814,34.5447,34.5722,51512.0
2019-01-23 15:00:00,37.63,37.68,37.61,37.66,43433.0,34.5722,34.6182,34.5539,34.5998,43433.0
2019-01-23 15:05:00,37.66,37.7,37.64,37.68,71325.0,34.5998,34.6366,34.5814,34.6182,71325.0
2019-01-23 15:10:00,37.68,37.75,37.66,37.72,42335.0,34.6182,34.6825,34.5998,34.6549,42335.0
2019-01-23 15:15:00,37.72,37.81,37.71,37.79,62138.0,34.6549,34.7376,34.6457,34.7192,62138.0
2019-01-23 15:20:00,37.79,37.82,37.75,37.75,62887.0,34.7192,34.7468,34.6825,34.6825,62887.0
2019-01-23 15:25:00,37.76,37.79,37.74,37.77,61340.0,34.6917,34.7192,34.6733,34.7009,61340.0
2019-01-23 15:30:00,37.78,37.78,37.71,37.73,72657.0,34.7101,34.7101,34.6457,34.6641,72657.0
2019-01-23 15:35:00,37.73,37.74,37.62,37.64,192564.0,34.6641,34.6733,34.5631,34.5814,192564.0
2019-01-23 15:40:00,37.64,37.75,37.63,37.7,343281.0,34.5814,34.6825,34.5722,34.6366,343281.0
2019-01-23 15:45:00,37.71,37.71,37.66,37.68,187360.0,34.6457,34.6457,34.5998,34.6182,187360.0
2019-01-23 15:50:00,37.68,37.69,37.63,37.64,149359.0,34.6182,34.6274,34.5722,34.5814,149359.0
2019-01-23 15:55:00,37.64,37.68,37.63,37.67,610348.0,34.5814,34.6182,34.5722,34.609,610348.0
2019-01-24 09:30:00,37.76,37.85,37.66,37.82,198435.0,34.6917,34.7744,34.5998,34.7468,198435.0
2019-01-24 09:35:00,37.84,37.85,37.7,37.76,103800.0,34.7652,34.7744,34.6366,34.6917,103800.0
2019-01-24 09:40:00,37.76,37.9,37.74,37.83,85359.0,34.6917,34.8203,34.6733,34.756,85359.0
2019-01-24 09:45:00,37.84,37.95,37.81,37.87,100108.0,34.7652,34.8662,34.7376,34.7927,100108.0
2019-01-24 09:50:00,37.84,37.91,37.82,37.89,70977.0,34.7652,34.8295,34.7468,34.8111,70977.0
2019-01-24 09:55:00,37.89,37.94,37.82,37.89,87739.0,34.8111,34.8571,34.7468,34.8111,87739.0
2019-01-24 10:00:00,37.88,38.01,37.8,37.98,100485.0,34.8019,34.9214,34.7284,34.8938,100485.0
2019-01-24 10:05:00,37.97,38.13,37.94,38.11,94225.0,34.8846,35.0316,34.8571,35.0132,94225.0
2019-01-24 10:10:00,38.11,38.16,38.06,38.16,196268.0,35.0132,35.0592,34.9673,35.0592,196268.0
2019-01-24 10:15:00,38.16,38.23,38.14,38.17,61153.0,35.0592,35.1235,35.0408,35.0684,61153.0
2019-01-24 10:20:00,38.18,38.2,38.09,38.18,38005.0,35.0776,35.0959,34.9949,35.0776,38005.0
2019-01-24 10:25:00,38.18,38.21,38.14,38.17,57767.0,35.0776,35.1051,35.0408,35.0684,57767.0
2019-01-24 10:30:00,38.17,38.19,38.14,38.15,32706.0,35.0684,35.0867,35.0408,35.05,32706.0
2019-01-24 10:35:00,38.14,38.16,38.07,38.14,62186.0,35.0408,35.0592,34.9765,35.0408,62186.0
2019-01-24 10:40:00,38.14,38.2,38.14,38.16,19933.0,35.0408,35.0959,35.0408,35.0592,19933.0
2019-01-24 10:45:00,38.15,38.18,38.12,38.13,37123.0,35.05,35.0776,35.0224,35.0316,37123.0
2019-01-24 10:50:00,38.12,38.12,38.06,38.11,37729.0,35.0224,35.0224,34.9673,35.0132,37729.0
2019-01-24 10:55:00,38.11,38.15,38.08,38.13,39694.0,35.0132,35.05,34.9857,35.0316,39694.0
2019-01-24 11:00:00,38.12,38.2,38.08,38.17,94135.0,35.0224,35.0959,34.9857,35.0684,94135.0
2019-01-24 11:05:00,38.17,38.24,38.17,38.23,100526.0,35.0684,35.1327,35.0684,35.1235,100526.0
2019-01-24 11:10:00,38.24,38.26,38.09,38.1,52125.0,35.1327,35.1511,34.9949,35.0041,52125.0
2019-01-24 11:15:00,38.1,38.16,38.09,38.1,43126.0,35.0041,35.0592,34.9949,35.0041,43126.0
2019-01-24 11:20:00,38.11,38.11,38.04,38.09,40517.0,35.0132,35.0132,34.9489,34.9949,40517.0
2019-01-24 11:25:00,38.09,38.18,38.09,38.12,40139.0,34.9949,35.0776,34.9949,35.0224,40139.0
2019-01-24 11:30:00,38.12,38.15,38.09,38.13,46357.0,35.0224,35.05,34.9949,35.0316,46357.0
2019-01-24 11:35:00,38.12,38.18,38.08,38.18,31815.0,35.0224,35.0776,34.9857,35.0776,31815.0
2019-01-24 11:40:00,38.18,38.22,38.17,38.21,51782.0,35.0776,35.1143,35.0684,35.1051,51782.0
2019-01-24 11:45:00,38.22,38.29,38.21,38.27,86800.0,35.1143,35.1786,35.1051,35.1602,86800.0
2019-01-24 11:50:00,38.27,38.29,38.2,38.25,19202.0,35.1602,35.1786,35.0959,35.1419,19202.0
2019-01-24 11:55:00,38.25,38.27,38.24,38.25,22504.0,35.1419,35.1602,35.1327,35.1419,22504.0
2019-01-24 12:00:00,38.25,38.26,38.19,38.19,21608.0,35.1419,35.1511,35.0867,35.0867,21608.0
2019-01-24 12:05:00,38.19,38.22,38.17,38.2,36396.0,35.0867,35.1143,35.0684,35.0959,36396.0
2019-01-24 12:10:00,38.2,38.25,38.18,38.21,45686.0,35.0959,35.1419,35.0776,35.1051,45686.0
2019-01-24 12:15:00,38.2,38.24,38.2,38.2,21615.0,35.0959,35.1327,35.0959,35.0959,21615.0
2019-01-24 12:20:00,38.2,38.21,38.13,38.16,28765.0,35.0959,35.1051,35.0316,35.0592,28765.0
2019-01-24 12:25:00,38.16,38.17,38.09,38.11,28841.0,35.0592,35.0684,34.9949,35.0132,28841.0
2019-01-24 12:30:00,38.11,38.11,38.05,38.05,28361.0,35.0132,35.0132,34.9581,34.9581,28361.0
2019-01-24 12:35:00,38.05,38.07,38.0,38.02,42835.0,34.9581,34.9765,34.9122,34.9306,42835.0
2019-01-24 12:40:00,38.02,38.05,37.99,38.04,33397.0,34.9306,34.9581,34.903,34.9489,33397.0
2019-01-24 12:45:00,38.05,38.07,38.01,38.03,23868.0,34.9581,34.9765,34.9214,34.9397,23868.0
2019-01-24 12:50:00,38.02,38.04,37.98,38.02,50593.0,34.9306,34.9489,34.8938,34.9306,50593.0
2019-01-24 12:55:00,38.03,38.03,37.97,37.98,30968.0,34.9397,34.9397,34.8846,34.8938,30968.0
2019-01-24 13:00:00,37.98,38.01,37.87,37.91,50805.0,34.8938,34.9214,34.7927,34.8295,50805.0
2019-01-24 13:05:00,37.92,37.96,37.91,37.95,21969.0,34.8387,34.8754,34.8295,34.8662,21969.0
2019-01-24 13:10:00,37.95,37.95,37.86,37.9,55791.0,34.8662,34.8662,34.7836,34.8203,55791.0
2019-01-24 13:15:00,37.89,37.95,37.86,37.95,41883.0,34.8111,34.8662,34.7836,34.8662,41883.0
2019-01-24 13:20:00,37.94,37.98,37.93,37.95,21600.0,34.8571,34.8938,34.8479,34.8662,21600.0
2019-01-24 13:25:00,37.95,37.98,37.92,37.97,41464.0,34.8662,34.8938,34.8387,34.8846,41464.0
2019-01-24 13:30:00,37.97,38.03,37.95,38.02,48676.0,34.8846,34.9397,34.8662,34.9306,48676.0
2019-01-24 13:35:00,38.02,38.02,37.98,38.0,40925.0,34.9306,34.9306,34.8938,34.9122,40925.0
2019-01-24 13:40:00,38.01,38.01,37.91,37.93,114025.0,34.9214,34.9214,34.8295,34.8479,114025.0
2019-01-24 13:45:00,37.94,38.0,37.93,37.98,64334.0,34.8571,34.9122,34.8479,34.8938,64334.0
2019-01-24 13:50:00,37.98,38.08,37.98,38.07,53620.0,34.8938,34.9857,34.8938,34.9765,53620.0
2019-01-24 13:55:00,38.07,38.08,38.04,38.07,30400.0,34.9765,34.9857,34.9489,34.9765,30400.0
2019-01-24 14:00:00,38.08,38.08,38.02,38.04,36717.0,34.9857,34.9857,34.9306,34.9489,36717.0
2019-01-24 14:05:00,38.05,38.1,38.03,38.05,49667.0,34.9581,35.0041,34.9397,34.9581,49667.0
2019-01-24 14:10:00,38.05,38.1,38.05,38.09,40660.0,34.9581,35.0041,34.9581,34.9949,40660.0
2019-01-24 14:15:00,38.09,38.1,38.07,38.09,26131.0,34.9949,35.0041,34.9765,34.9949,26131.0
2019-01-24 14:20:00,38.1,38.12,38.08,38.09,51034.0,35.0041,35.0224,34.9857,34.9949,51034.0
2019-01-24 14:25:00,38.09,38.12,38.09,38.11,25455.0,34.9949,35.0224,34.9949,35.0132,25455.0
2019-01-24 14:30:00,38.1,38.1,38.05,38.07,31098.0,35.0041,35.0041,34.9581,34.9765,31098.0
2019-01-24 14:35:00,38.07,38.14,38.06,38.14,51833.0,34.9765,35.0408,34.9673,35.0408,51833.0
2019-01-24 14:40:00,38.14,38.15,38.1,38.12,29387.0,35.0408,35.05,35.0041,35.0224,29387.0
2019-01-24 14:45:00,38.12,38.15,38.09,38.11,46942.0,35.0224,35.05,34.9949,35.0132,46942.0
2019-01-24 14:50:00,38.11,38.15,38.1,38.15,42582.0,35.0132,35.05,35.0041,35.05,42582.0
2019-01-24 14:55:00,38.15,38.15,38.12,38.14,32665.0,35.05,35.05,35.0224,35.0408,32665.0
2019-01-24 15:00:00,38.14,38.16,38.11,38.14,33058.0,35.0408,35.0592,35.0132,35.0408,33058.0
2019-01-24 15:05:00,38.15,38.16,38.14,38.15,44582.0,35.05,35.0592,35.0408,35.05,44582.0
2019-01-24 15:10:00,38.14,38.2,38.13,38.19,58456.0,35.0408,35.0959,35.0316,35.0867,58456.0
2019-01-24 15:15:00,38.19,38.21,38.14,38.14,53860.0,35.0867,35.1051,35.0408,35.0408,53860.0
2019-01-24 15:20:00,38.14,38.17,38.13,38.16,29855.0,35.0408,35.0684,35.0316,35.0592,29855.0
2019-01-24 15:25:00,38.16,38.17,38.14,38.16,64526.0,35.0592,35.0684,35.0408,35.0592,64526.0
2019-01-24 15:30:00,38.16,38.17,38.12,38.15,97243.0,35.0592,35.0684,35.0224,35.05,97243.0
2019-01-24 15:35:00,38.15,38.16,38.12,38.12,61539.0,35.05,35.0592,35.0224,35.0224,61539.0
2019-01-24 15:40:00,38.13,38.16,38.1,38.14,127370.0,35.0316,35.0592,35.0041,35.0408,127370.0
2019-01-24 15:45:00,38.13,38.15,38.1,38.12,148113.0,35.0316,35.05,35.0041,35.0224,148113.0
2019-01-24 15:50:00,38.12,38.14,38.11,38.13,130009.0,35.0224,35.0408,35.0132,35.0316,130009.0
2019-01-24 15:55:00,38.13,38.21,38.13,38.15,580635.0,35.0316,35.1051,35.0316,35.05,580635.0
2019-01-25 09:30:00,38.65,38.81,38.36,38.69,254629.0,35.5094,35.6564,35.2429,35.5461,254629.0
2019-01-25 09:35:00,38.69,38.69,38.38,38.4,140763.0,35.5461,35.5461,35.2613,35.2797,140763.0
2019-01-25 09:40:00,38.4,38.68,38.38,38.66,107550.0,35.2797,35.5369,35.2613,35.5185,107550.0
2019-01-25 09:45:00,38.66,38.75,38.54,38.56,138740.0,35.5185,35.6012,35.4083,35.4267,138740.0
2019-01-25 09:50:00,38.57,38.68,38.56,38.57,101752.0,35.4359,35.5369,35.4267,35.4359,101752.0
2019-01-25 09:55:00,38.58,38.59,38.43,38.47,99255.0,35.445,35.4542,35.3072,35.344,99255.0
2019-01-25 10:00:00,38.47,38.61,38.44,38.54,98616.0,35.344,35.4726,35.3164,35.4083,98616.0
2019-01-25 10:05:00,38.54,38.57,38.48,38.57,98322.0,35.4083,35.4359,35.3532,35.4359,98322.0
2019-01-25 10:10:00,38.56,38.68,38.55,38.65,53881.0,35.4267,35.5369,35.4175,35.5094,53881.0
2019-01-25 10:15:00,38.64,38.69,38.62,38.64,35471.0,35.5002,35.5461,35.4818,35.5002,35471.0
2019-01-25 10:20:00,38.64,38.67,38.52,38.52,43144.0,35.5002,35.5277,35.3899,35.3899,43144.0
2019-01-25 10:25:00,38.53,38.61,38.52,38.59,71990.0,35.3991,35.4726,35.3899,35.4542,71990.0
2019-01-25 10:30:00,38.59,38.66,38.58,38.62,57494.0,35.4542,35.5185,35.445,35.4818,57494.0
2019-01-25 10:35:00,38.61,38.71,38.59,38.69,33505.0,35.4726,35.5645,35.4542,35.5461,33505.0
2019-01-25 10:40:00,38.68,38.71,38.65,38.71,52687.0,35.5369,35.5645,35.5094,35.5645,52687.0
2019-01-25 10:45:00,38.71,38.73,38.65,38.67,54643.0,35.5645,35.5829,35.5094,35.5277,54643.0
2019-01-25 10:50:00,38.66,38.67,38.63,38.65,31341.0,35.5185,35.5277,35.491,35.5094,31341.0
2019-01-25 10:55:00,38.65,38.68,38.61,38.67,95320.0,35.5094,35.5369,35.4726,35.5277,95320.0
2019-01-25 11:00:00,38.67,38.7,38.64,38.69,56799.0,35.5277,35.5553,35.5002,35.5461,56799.0
2019-01-25 11:05:00,38.68,38.72,38.67,38.72,50154.0,35.5369,35.5737,35.5277,35.5737,50154.0
2019-01-25 11:10:00,38.71,38.74,38.61,38.62,88230.0,35.5645,35.592,35.4726,35.4818,88230.0
2019-01-25 11:15:00,38.63,38.66,38.6,38.65,90501.0,35.491,35.5185,35.4634,35.5094,90501.0
2019-01-25 11:20:00,38.65,38.65,38.58,38.6,80268.0,35.5094,35.5094,35.445,35.4634,80268.0
2019-01-25 11:25:00,38.6,38.67,38.59,38.66,65907.0,35.4634,35.5277,35.4542,35.5185,65907.0
2019-01-25 11:30:00,38.66,38.73,38.65,38.7,63210.0,35.5185,35.5829,35.5094,35.5553,63210.0
2019-01-25 11:35:00,38.7,38.77,38.7,38.77,116899.0,35.5553,35.6196,35.5553,35.6196,116899.0
2019-01-25 11:40:00,38.76,38.82,38.76,38.8,88778.0,35.6104,35.6655,35.6104,35.6472,88778.0
2019-01-25 11:45:00,38.8,38.83,38.78,38.81,74670.0,35.6472,35.6747,35.6288,35.6564,74670.0
2019-01-25 11:50:00,38.81,38.81,38.75,38.77,54647.0,35.6564,35.6564,35.6012,35.6196,54647.0
2019-01-25 11:55:00,38.77,38.79,38.72,38.73,74369.0,35.6196,35.638,35.5737,35.5829,74369.0
2019-01-25 12:00:00,38.73,38.73,38.65,38.67,84396.0,35.5829,35.5829,35.5094,35.5277,84396.0
2019-01-25 12:05:00,38.68,38.73,38.68,38.72,47668.0,35.5369,35.5829,35.5369,35.5737,47668.0
2019-01-25 12:10:00,38.72,38.74,38.68,38.7,128787.0,35.5737,35.592,35.5369,35.5553,128787.0
2019-01-25 12:15:00,38.7,38.74,38.7,38.73,48399.0,35.5553,35.592,35.5553,35.5829,48399.0
2019-01-25 12:20:00,38.73,38.77,38.72,38.74,59845.0,35.5829,35.6196,35.5737,35.592,59845.0
2019-01-25 12:25:00,38.73,38.83,38.73,38.8,66841.0,35.5829,35.6747,35.5829,35.6472,66841.0
2019-01-25 12:30:00,38.8,38.81,38.73,38.77,40331.0,35.6472,35.6564,35.5829,35.6196,40331.0
2019-01-25 12:35:00,38.77,38.79,38.75,38.77,42082.0,35.6196,35.638,35.6012,35.6196,42082.0
2019-01-25 12:40:00,38.77,38.78,38.63,38.64,79788.0,35.6196,35.6288,35.491,35.5002,79788.0
2019-01-25 12:45:00,38.64,38.65,38.52,38.59,78918.0,35.5002,35.5094,35.3899,35.4542,78918.0
2019-01-25 12:50:00,38.59,38.61,38.54,38.57,54400.0,35.4542,35.4726,35.4083,35.4359,54400.0
2019-01-25 12:55:00,38.57,38.62,38.57,38.6,59729.0,35.4359,35.4818,35.4359,35.4634,59729.0
2019-01-25 13:00:00,38.59,38.68,38.59,38.6,63295.0,35.4542,35.5369,35.4542,35.4634,63295.0
2019-01-25 13:05:00,38.59,38.64,38.58,38.63,22920.0,35.4542,35.5002,35.445,35.491,22920.0
2019-01-25 13:10:00,38.64,38.64,38.56,38.61,32403.0,35.5002,35.5002,35.4267,35.4726,32403.0
2019-01-25 13:15:00,38.61,38.64,38.59,38.61,42775.0,35.4726,35.5002,35.4542,35.4726,42775.0
2019-01-25 13:20:00,38.6,38.66,38.6,38.65,50689.0,35.4634,35.5185,35.4634,35.5094,50689.0
2019-01-25 13:25:00,38.65,38.68,38.62,38.65,17105.0,35.5094,35.5369,35.4818,35.5094,17105.0
2019-01-25 13:30:00,38.65,38.7,38.63,38.66,29030.0,35.5094,35.5553,35.491,35.5185,29030.0
2019-01-25 13:35:00,38.67,38.68,38.58,38.61,22000.0,35.5277,35.5369,35.445,35.4726,22000.0
2019-01-25 13:40:00,38.62,38.65,38.6,38.64,21463.0,35.4818,35.5094,35.4634,35.5002,21463.0
2019-01-25 13:45:00,38.64,38.73,38.64,38.73,44738.0,35.5002,35.5829,35.5002,35.5829,44738.0
2019-01-25 13:50:00,38.73,38.74,38.7,38.71,23055.0,35.5829,35.592,35.5553,35.5645,23055.0
2019-01-25 13:55:00,38.72,38.75,38.71,38.73,45147.0,35.5737,35.6012,35.5645,35.5829,45147.0
2019-01-25 14:00:00,38.72,38.74,38.71,38.72,29205.0,35.5737,35.592,35.5645,35.5737,29205.0
2019-01-25 14:05:00,38.72,38.77,38.72,38.76,35743.0,35.5737,35.6196,35.5737,35.6104,35743.0
2019-01-25 14:10:00,38.75,38.76,38.68,38.72,33199.0,35.6012,35.6104,35.5369,35.5737,33199.0
2019-01-25 14:15:00,38.71,38.73,38.66,38.69,41578.0,35.5645,35.5829,35.5185,35.5461,41578.0
2019-01-25 14:20:00,38.69,38.69,38.6,38.67,61654.0,35.5461,35.5461,35.4634,35.5277,61654.0
2019-01-25 14:25:00,38.67,38.69,38.61,38.64,40274.0,35.5277,35.5461,35.4726,35.5002,40274.0
2019-01-25 14:30:00,38.64,38.66,38.6,38.63,38943.0,35.5002,35.5185,35.4634,35.491,38943.0
2019-01-25 14:35:00,38.62,38.66,38.6,38.66,58168.0,35.4818,35.5185,35.4634,35.5185,58168.0
2019-01-25 14:40:00,38.66,38.67,38.63,38.65,36332.0,35.5185,35.5277,35.491,35.5094,36332.0
2019-01-25 14:45:00,38.65,38.69,38.64,38.66,53321.0,35.5094,35.5461,35.5002,35.5185,53321.0
2019-01-25 14:50:00,38.66,38.67,38.61,38.64,40967.0,35.5185,35.5277,35.4726,35.5002,40967.0
2019-01-25 14:55:00,38.64,38.67,38.6,38.61,48349.0,35.5002,35.5277,35.4634,35.4726,48349.0
2019-01-25 15:00:00,38.62,38.63,38.58,38.61,57806.0,35.4818,35.491,35.445,35.4726,57806.0
2019-01-25 15:05:00,38.61,38.62,38.59,38.62,36280.0,35.4726,35.4818,35.4542,35.4818,36280.0
2019-01-25 15:10:00,38.62,38.64,38.6,38.63,36795.0,35.4818,35.5002,35.4634,35.491,36795.0
2019-01-25 15:15:00,38.63,38.65,38.62,38.63,26148.0,35.491,35.5094,35.4818,35.491,26148.0
2019-01-25 15:20:00,38.63,38.64,38.62,38.62,53890.0,35.491,35.5002,35.4818,35.4818,53890.0
2019-01-25 15:25:00,38.63,38.64,38.6,38.63,77968.0,35.491,35.5002,35.4634,35.491,77968.0
2019-01-25 15:30:00,38.63,38.64,38.57,38.59,100461.0,35.491,35.5002,35.4359,35.4542,100461.0
2019-01-25 15:35:00,38.58,38.6,38.56,38.59,64626.0,35.445,35.4634,35.4267,35.4542,64626.0
2019-01-25 15:40:00,38.59,38.64,38.59,38.61,173647.0,35.4542,35.5002,35.4542,35.4726,173647.0
2019-01-25 15:45:00,38.62,38.63,38.55,38.55,186609.0,35.4818,35.491,35.4175,35.4175,186609.0
2019-01-25 15:50:00,38.55,38.58,38.55,38.58,134733.0,35.4175,35.445,35.4175,35.445,134733.0
2019-01-25 15:55:00,38.58,38.64,38.57,38.63,810778.0,35.445,35.5002,35.4359,35.491,810778.0
2019-01-28 09:30:00,38.23,38.45,38.17,38.42,176776.0,35.1235,35.3256,35.0684,35.298,176776.0
2019-01-28 09:35:00,38.42,38.48,38.31,38.34,133133.0,35.298,35.3532,35.197,35.2245,133133.0
2019-01-28 09:40:00,38.34,38.39,38.28,38.35,127855.0,35.2245,35.2705,35.1694,35.2337,127855.0
2019-01-28 09:45:00,38.35,38.44,38.3,38.4,64176.0,35.2337,35.3164,35.1878,35.2797,64176.0
2019-01-28 09:50:00,38.4,38.51,38.36,38.47,104902.0,35.2797,35.3807,35.2429,35.344,104902.0
2019-01-28 09:55:00,38.47,38.52,38.43,38.48,89165.0,35.344,35.3899,35.3072,35.3532,89165.0
2019-01-28 10:00:00,38.47,38.48,38.36,38.38,54169.0,35.344,35.3532,35.2429,35.2613,54169.0
2019-01-28 10:05:00,38.38,38.51,38.38,38.44,87642.0,35.2613,35.3807,35.2613,35.3164,87642.0
2019-01-28 10:10:00,38.45,38.49,38.4,38.43,65743.0,35.3256,35.3624,35.2797,35.3072,65743.0
2019-01-28 10:15:00,38.44,38.53,38.43,38.53,77840.0,35.3164,35.3991,35.3072,35.3991,77840.0
2019-01-28 10:20:00,38.53,38.59,38.5,38.51,77609.0,35.3991,35.4542,35.3715,35.3807,77609.0
2019-01-28 10:25:00,38.51,38.56,38.49,38.55,47308.0,35.3807,35.4267,35.3624,35.4175,47308.0
2019-01-28 10:30:00,38.54,38.58,38.52,38.54,51935.0,35.4083,35.445,35.3899,35.4083,51935.0
2019-01-28 10:35:00,38.54,38.56,38.49,38.52,67350.0,35.4083,35.4267,35.3624,35.3899,67350.0
2019-01-28 10:40:00,38.52,38.6,38.52,38.57,59404.0,35.3899,35.4634,35.3899,35.4359,59404.0
2019-01-28 10:45:00,38.57,38.58,38.49,38.5,106734.0,35.4359,35.445,35.3624,35.3715,106734.0
2019-01-28 10:50:00,38.49,38.56,38.46,38.55,71225.0,35.3624,35.4267,35.3348,35.4175,71225.0
2019-01-28 10:55:00,38.55,38.55,38.46,38.47,66778.0,35.4175,35.4175,35.3348,35.344,66778.0
2019-01-28 11:00:00,38.47,38.48,38.38,38.39,102699.0,35.344,35.3532,35.2613,35.2705,102699.0
2019-01-28 11:05:00,38.4,38.52,38.39,38.51,97185.0,35.2797,35.3899,35.2705,35.3807,97185.0
2019-01-28 11:10:00,38.51,38.56,38.49,38.55,76138.0,35.3807,35.4267,35.3624,35.4175,76138.0
2019-01-28 11:15:00,38.55,38.55,38.48,38.51,55492.0,35.4175,35.4175,35.3532,35.3807,55492.0
2019-01-28 11:20:00,38.52,38.58,38.51,38.53,83572.0,35.3899,35.445,35.3807,35.3991,83572.0
2019-01-28 11:25:00,38.53,38.6,38.52,38.53,89143.0,35.3991,35.4634,35.3899,35.3991,89143.0
2019-01-28 11:30:00,38.53,38.55,38.48,38.5,47430.0,35.3991,35.4175,35.3532,35.3715,47430.0
2019-01-28 11:35:00,38.49,38.5,38.34,38.34,134097.0,35.3624,35.3715,35.2245,35.2245,134097.0
2019-01-28 11:40:00,38.33,38.33,38.25,38.25,44020.0,35.2154,35.2154,35.1419,35.1419,44020.0
2019-01-28 11:45:00,38.25,38.27,38.15,38.17,152560.0,35.1419,35.1602,35.05,35.0684,152560.0
2019-01-28 11:50:00,38.17,38.22,38.15,38.15,66382.0,35.0684,35.1143,35.05,35.05,66382.0
2019-01-28 11:55:00,38.16,38.2,38.11,38.17,80779.0,35.0592,35.0959,35.0132,35.0684,80779.0
2019-01-28 12:00:00,38.16,38.18,38.05,38.09,96492.0,35.0592,35.0776,34.9581,34.9949,96492.0
2019-01-28 12:05:00,38.1,38.15,38.07,38.14,63584.0,35.0041,35.05,34.9765,35.0408,63584.0
2019-01-28 12:10:00,38.15,38.15,38.12,38.14,56731.0,35.05,35.05,35.0224,35.0408,56731.0
2019-01-28 12:15:00,38.14,38.25,38.13,38.22,54797.0,35.0408,35.1419,35.0316,35.1143,54797.0
2019-01-28 12:20:00,38.21,38.24,38.2,38.23,42405.0,35.1051,35.1327,35.0959,35.1235,42405.0
2019-01-28 12:25:00,38.23,38.27,38.22,38.25,41514.0,35.1235,35.1602,35.1143,35.1419,41514.0
2019-01-28 12:30:00,38.27,38.3,38.24,38.27,43440.0,35.1602,35.1878,35.1327,35.1602,43440.0
2019-01-28 12:35:00,38.27,38.32,38.26,38.3,41161.0,35.1602,35.2062,35.1511,35.1878,41161.0
2019-01-28 12:40:00,38.3,38.31,38.27,38.27,34116.0,35.1878,35.197,35.1602,35.1602,34116.0
2019-01-28 12:45:00,38.28,38.32,38.26,38.3,33656.0,35.1694,35.2062,35.1511,35.1878,33656.0
2019-01-28 12:50:00,38.31,38.31,38.27,38.29,39864.0,35.197,35.197,35.1602,35.1786,39864.0
2019-01-28 12:55:00,38.28,38.29,38.22,38.24,63850.0,35.1694,35.1786,35.1143,35.1327,63850.0
2019-01-28 13:00:00,38.23,38.24,38.2,38.21,59354.0,35.1235,35.1327,35.0959,35.1051,59354.0
2019-01-28 13:05:00,38.21,38.32,38.2,38.31,82284.0,35.1051,35.2062,35.0959,35.197,82284.0
2019-01-28 13:10:00,38.31,38.34,38.29,38.29,47825.0,35.197,35.2245,35.1786,35.1786,47825.0
2019-01-28 13:15:00,38.3,38.32,38.29,38.3,48166.0,35.1878,35.2062,35.1786,35.1878,48166.0
2019-01-28 13:20:00,38.3,38.43,38.3,38.41,79148.0,35.1878,35.3072,35.1878,35.2889,79148.0
2019-01-28 13:25:00,38.41,38.45,38.35,38.4,86557.0,35.2889,35.3256,35.2337,35.2797,86557.0
2019-01-28 13:30:00,38.39,38.39,38.34,38.36,48952.0,35.2705,35.2705,35.2245,35.2429,48952.0
2019-01-28 13:35:00,38.36,38.39,38.33,38.34,22224.0,35.2429,35.2705,35.2154,35.2245,22224.0
2019-01-28 13:40:00,38.34,38.37,38.33,38.36,19978.0,35.2245,35.2521,35.2154,35.2429,19978.0
2019-01-28 13:45:00,38.36,38.38,38.33,38.35,24055.0,35.2429,35.2613,35.2154,35.2337,24055.0
2019-01-28 13:50:00,38.36,38.39,38.31,38.35,34735.0,35.2429,35.2705,35.197,35.2337,34735.0
2019-01-28 13:55:00,38.36,38.39,38.34,38.37,38367.0,35.2429,35.2705,35.2245,35.2521,38367.0
2019-01-28 14:00:00,38.38,38.41,38.35,38.36,61765.0,35.2613,35.2889,35.2337,35.2429,61765.0
2019-01-28 14:05:00,38.36,38.4,38.35,38.4,48528.0,35.2429,35.2797,35.2337,35.2797,48528.0
2019-01-28 14:10:00,38.4,38.42,38.36,38.39,61179.0,35.2797,35.298,35.2429,35.2705,61179.0
2019-01-28 14:15:00,38.39,38.39,38.35,38.38,46431.0,35.2705,35.2705,35.2337,35.2613,46431.0
2019-01-28 14:20:00,38.38,38.41,38.34,38.35,79006.0,35.2613,35.2889,35.2245,35.2337,79006.0
2019-01-28 14:25:00,38.34,38.36,38.31,38.35,73871.0,35.2245,35.2429,35.197,35.2337,73871.0
2019-01-28 14:30:00,38.34,38.38,38.34,38.38,62560.0,35.2245,35.2613,35.2245,35.2613,62560.0
2019-01-28 14:35:00,38.38,38.42,38.37,38.42,51761.0,35.2613,35.298,35.2521,35.298,51761.0
2019-01-28 14:40:00,38.42,38.46,38.39,38.46,116662.0,35.298,35.3348,35.2705,35.3348,116662.0
2019-01-28 14:45:00,38.45,38.46,38.41,38.42,105724.0,35.3256,35.3348,35.2889,35.298,105724.0
2019-01-28 14:50:00,38.43,38.47,38.39,38.4,74046.0,35.3072,35.344,35.2705,35.2797,74046.0
2019-01-28 14:55:00,38.4,38.45,38.39,38.44,55876.0,35.2797,35.3256,35.2705,35.3164,55876.0
2019-01-28 15:00:00,38.43,38.46,38.4,38.4,48666.0,35.3072,35.3348,35.2797,35.2797,48666.0
2019-01-28 15:05:00,38.41,38.42,38.33,38.35,53068.0,35.2889,35.298,35.2154,35.2337,53068.0
2019-01-28 15:10:00,38.35,38.44,38.35,38.43,55930.0,35.2337,35.3164,35.2337,35.3072,55930.0
2019-01-28 15:15:00,38.42,38.42,38.35,38.39,64198.0,35.298,35.298,35.2337,35.2705,64198.0
2019-01-28 15:20:00,38.39,38.44,38.38,38.4,46542.0,35.2705,35.3164,35.2613,35.2797,46542.0
2019-01-28 15:25:00,38.4,38.44,38.36,38.41,225651.0,35.2797,35.3164,35.2429,35.2889,225651.0
2019-01-28 15:30:00,38.41,38.47,38.41,38.45,91866.0,35.2889,35.344,35.2889,35.3256,91866.0
2019-01-28 15:35:00,38.45,38.47,38.43,38.46,104590.0,35.3256,35.344,35.3072,35.3348,104590.0
2019-01-28 15:40:00,38.45,38.48,38.44,38.45,189098.0,35.3256,35.3532,35.3164,35.3256,189098.0
2019-01-28 15:45:00,38.45,38.45,38.34,38.34,182312.0,35.3256,35.3256,35.2245,35.2245,182312.0
2019-01-28 15:50:00,38.34,38.38,38.3,38.37,319021.0,35.2245,35.2613,35.1878,35.2521,319021.0
2019-01-28 15:55:00,38.37,38.5,38.33,38.45,1048839.0,35.2521,35.3715,35.2154,35.3256,1048839.0
2019-01-29 09:30:00,38.31,38.37,38.13,38.23,194612.0,35.197,35.2521,35.0316,35.1235,194612.0
2019-01-29 09:35:00,38.22,38.23,38.09,38.2,197245.0,35.1143,35.1235,34.9949,35.0959,197245.0
2019-01-29 09:40:00,38.19,38.3,38.14,38.18,93176.0,35.0867,35.1878,35.0408,35.0776,93176.0
2019-01-29 09:45:00,38.18,38.31,38.18,38.27,52418.0,35.0776,35.197,35.0776,35.1602,52418.0
2019-01-29 09:50:00,38.27,38.4,38.27,38.36,67220.0,35.1602,35.2797,35.1602,35.2429,67220.0
2019-01-29 09:55:00,38.36,38.43,38.36,38.37,65956.0,35.2429,35.3072,35.2429,35.2521,65956.0
2019-01-29 10:00:00,38.37,38.51,38.35,38.49,70789.0,35.2521,35.3807,35.2337,35.3624,70789.0
2019-01-29 10:05:00,38.49,38.5,38.35,38.36,65670.0,35.3624,35.3715,35.2337,35.2429,65670.0
2019-01-29 10:10:00,38.35,38.39,38.28,38.29,83465.0,35.2337,35.2705,35.1694,35.1786,83465.0
2019-01-29 10:15:00,38.29,38.36,38.27,38.34,70951.0,35.1786,35.2429,35.1602,35.2245,70951.0
2019-01-29 10:20:00,38.34,38.45,38.34,38.45,72073.0,35.2245,35.3256,35.2245,35.3256,72073.0
2019-01-29 10:25:00,38.45,38.47,38.41,38.47,64809.0,35.3256,35.344,35.2889,35.344,64809.0
2019-01-29 10:30:00,38.47,38.49,38.43,38.47,36830.0,35.344,35.3624,35.3072,35.344,36830.0
2019-01-29 10:35:00,38.47,38.5,38.44,38.45,40763.0,35.344,35.3715,35.3164,35.3256,40763.0
2019-01-29 10:40:00,38.45,38.51,38.42,38.44,34505.0,35.3256,35.3807,35.298,35.3164,34505.0
2019-01-29 10:45:00,38.45,38.47,38.39,38.42,30694.0,35.3256,35.344,35.2705,35.298,30694.0
2019-01-29 10:50:00,38.42,38.43,38.33,38.35,92330.0,35.298,35.3072,35.2154,35.2337,92330.0
2019-01-29 10:55:00,38.35,38.39,38.33,38.35,58289.0,35.2337,35.2705,35.2154,35.2337,58289.0
2019-01-29 11:00:00,38.34,38.39,38.32,38.34,59332.0,35.2245,35.2705,35.2062,35.2245,59332.0
2019-01-29 11:05:00,38.34,38.34,38.28,38.33,88413.0,35.2245,35.2245,35.1694,35.2154,88413.0
2019-01-29 11:10:00,38.32,38.34,38.24,38.28,76613.0,35.2062,35.2245,35.1327,35.1694,76613.0
2019-01-29 11:15:00,38.29,38.36,38.28,38.35,33760.0,35.1786,35.2429,35.1694,35.2337,33760.0
2019-01-29 11:20:00,38.34,38.36,38.3,38.34,34032.0,35.2245,35.2429,35.1878,35.2245,34032.0
2019-01-29 11:25:00,38.34,38.36,38.3,38.33,68277.0,35.2245,35.2429,35.1878,35.2154,68277.0
2019-01-29 11:30:00,38.34,38.36,38.32,38.33,50038.0,35.2245,35.2429,35.2062,35.2154,50038.0
2019-01-29 11:35:00,38.33,38.34,38.32,38.33,76605.0,35.2154,35.2245,35.2062,35.2154,76605.0
2019-01-29 11:40:00,38.33,38.34,38.28,38.32,98278.0,35.2154,35.2245,35.1694,35.2062,98278.0
2019-01-29 11:45:00,38.33,38.38,38.32,38.34,40894.0,35.2154,35.2613,35.2062,35.2245,40894.0
2019-01-29 11:50:00,38.35,38.41,38.33,38.41,41244.0,35.2337,35.2889,35.2154,35.2889,41244.0
2019-01-29 11:55:00,38.41,38.43,38.4,38.4,40094.0,35.2889,35.3072,35.2797,35.2797,40094.0
2019-01-29 12:00:00,38.39,38.4,38.32,38.36,34046.0,35.2705,35.2797,35.2062,35.2429,34046.0
2019-01-29 12:05:00,38.37,38.4,38.35,38.39,16973.0,35.2521,35.2797,35.2337,35.2705,16973.0
2019-01-29 12:10:00,38.39,38.42,38.36,38.41,36391.0,35.2705,35.298,35.2429,35.2889,36391.0
2019-01-29 12:15:00,38.41,38.48,38.4,38.47,32302.0,35.2889,35.3532,35.2797,35.344,32302.0
2019-01-29 12:20:00,38.46,38.5,38.45,38.46,22710.0,35.3348,35.3715,35.3256,35.3348,22710.0
2019-01-29 12:25:00,38.46,38.46,38.42,38.44,18135.0,35.3348,35.3348,35.298,35.3164,18135.0
2019-01-29 12:30:00,38.42,38.43,38.36,38.37,21880.0,35.298,35.3072,35.2429,35.2521,21880.0
2019-01-29 12:35:00,38.38,38.42,38.36,38.41,22037.0,35.2613,35.298,35.2429,35.2889,22037.0
2019-01-29 12:40:00,38.41,38.43,38.39,38.41,24195.0,35.2889,35.3072,35.2705,35.2889,24195.0
2019-01-29 12:45:00,38.4,38.45,38.39,38.42,18148.0,35.2797,35.3256,35.2705,35.298,18148.0
2019-01-29 12:50:00,38.43,38.45,38.42,38.45,20141.0,35.3072,35.3256,35.298,35.3256,20141.0
2019-01-29 12:55:00,38.44,38.46,38.39,38.41,25931.0,35.3164,35.3348,35.2705,35.2889,25931.0
2019-01-29 13:00:00,38.41,38.44,38.37,38.41,29297.0,35.2889,35.3164,35.2521,35.2889,29297.0
2019-01-29 13:05:00,38.41,38.45,38.41,38.45,23085.0,35.2889,35.3256,35.2889,35.3256,23085.0
2019-01-29 13:10:00,38.45,38.46,38.41,38.42,28680.0,35.3256,35.3348,35.2889,35.298,28680.0
2019-01-29 13:15:00,38.42,38.48,38.42,38.48,30173.0,35.298,35.3532,35.298,35.3532,30173.0
2019-01-29 13:20:00,38.48,38.49,38.45,38.46,26094.0,35.3532,35.3624,35.3256,35.3348,26094.0
2019-01-29 13:25:00,38.47,38.47,38.43,38.47,37520.0,35.344,35.344,35.3072,35.344,37520.0
2019-01-29 13:30:00,38.47,38.48,38.45,38.45,20426.0,35.344,35.3532,35.3256,35.3256,20426.0
2019-01-29 13:35:00,38.45,38.48,38.44,38.47,21782.0,35.3256,35.3532,35.3164,35.344,21782.0
2019-01-29 13:40:00,38.47,38.49,38.44,38.49,29679.0,35.344,35.3624,35.3164,35.3624,29679.0
2019-01-29 13:45:00,38.49,38.52,38.48,38.51,30393.0,35.3624,35.3899,35.3532,35.3807,30393.0
2019-01-29 13:50:00,38.51,38.54,38.49,38.49,22726.0,35.3807,35.4083,35.3624,35.3624,22726.0
2019-01-29 13:55:00,38.49,38.5,38.45,38.49,32477.0,35.3624,35.3715,35.3256,35.3624,32477.0
2019-01-29 14:00:00,38.49,38.49,38.44,38.47,30113.0,35.3624,35.3624,35.3164,35.344,30113.0
2019-01-29 14:05:00,38.47,38.51,38.46,38.51,45139.0,35.344,35.3807,35.3348,35.3807,45139.0
2019-01-29 14:10:00,38.5,38.51,38.47,38.48,31872.0,35.3715,35.3807,35.344,35.3532,31872.0
2019-01-29 14:15:00,38.47,38.48,38.43,38.46,51142.0,35.344,35.3532,35.3072,35.3348,51142.0
2019-01-29 14:20:00,38.46,38.49,38.44,38.47,35957.0,35.3348,35.3624,35.3164,35.344,35957.0
2019-01-29 14:25:00,38.48,38.52,38.47,38.49,33208.0,35.3532,35.3899,35.344,35.3624,33208.0
2019-01-29 14:30:00,38.49,38.51,38.48,38.48,25065.0,35.3624,35.3807,35.3532,35.3532,25065.0
2019-01-29 14:35:00,38.48,38.52,38.48,38.51,48621.0,35.3532,35.3899,35.3532,35.3807,48621.0
2019-01-29 14:40:00,38.51,38.52,38.46,38.46,46927.0,35.3807,35.3899,35.3348,35.3348,46927.0
2019-01-29 14:45:00,38.47,38.48,38.4,38.41,103726.0,35.344,35.3532,35.2797,35.2889,103726.0
2019-01-29 14:50:00,38.41,38.44,38.41,38.44,35782.0,35.2889,35.3164,35.2889,35.3164,35782.0
2019-01-29 14:55:00,38.44,38.46,38.41,38.43,26075.0,35.3164,35.3348,35.2889,35.3072,26075.0
2019-01-29 15:00:00,38.43,38.43,38.39,38.4,48485.0,35.3072,35.3072,35.2705,35.2797,48485.0
2019-01-29 15:05:00,38.39,38.41,38.38,38.39,48608.0,35.2705,35.2889,35.2613,35.2705,48608.0
2019-01-29 15:10:00,38.4,38.41,38.39,38.39,26465.0,35.2797,35.2889,35.2705,35.2705,26465.0
2019-01-29 15:15:00,38.4,38.47,38.39,38.46,55111.0,35.2797,35.344,35.2705,35.3348,55111.0
2019-01-29 15:20:00,38.46,38.48,38.43,38.48,58403.0,35.3348,35.3532,35.3072,35.3532,58403.0
2019-01-29 15:25:00,38.48,38.48,38.41,38.46,45026.0,35.3532,35.3532,35.2889,35.3348,45026.0
2019-01-29 15:30:00,38.46,38.51,38.45,38.48,201393.0,35.3348,35.3807,35.3256,35.3532,201393.0
2019-01-29 15:35:00,38.48,38.49,38.39,38.44,88471.0,35.3532,35.3624,35.2705,35.3164,88471.0
2019-01-29 15:40:00,38.44,38.49,38.44,38.45,61265.0,35.3164,35.3624,35.3164,35.3256,61265.0
2019-01-29 15:45:00,38.46,38.47,38.41,38.43,111675.0,35.3348,35.344,35.2889,35.3072,111675.0
2019-01-29 15:50:00,38.43,38.44,38.38,38.4,133155.0,35.3072,35.3164,35.2613,35.2797,133155.0
2019-01-29 15:55:00,38.4,38.47,38.39,38.46,311006.0,35.2797,35.344,35.2705,35.3348,311006.0
2019-01-30 09:30:00,38.5,38.5,38.21,38.31,194989.0,35.3715,35.3715,35.1051,35.197,194989.0
2019-01-30 09:35:00,38.31,38.35,38.19,38.35,59042.0,35.197,35.2337,35.0867,35.2337,59042.0
2019-01-30 09:40:00,38.36,38.37,38.18,38.25,64045.0,35.2429,35.2521,35.0776,35.1419,64045.0
2019-01-30 09:45:00,38.26,38.27,38.15,38.16,80606.0,35.1511,35.1602,35.05,35.0592,80606.0
2019-01-30 09:50:00,38.16,38.31,38.12,38.3,83134.0,35.0592,35.197,35.0224,35.1878,83134.0
2019-01-30 09:55:00,38.31,38.33,38.23,38.29,68153.0,35.197,35.2154,35.1235,35.1786,68153.0
2019-01-30 10:00:00,38.29,38.3,38.23,38.27,41533.0,35.1786,35.1878,35.1235,35.1602,41533.0
2019-01-30 10:05:00,38.28,38.29,38.24,38.26,51568.0,35.1694,35.1786,35.1327,35.1511,51568.0
2019-01-30 10:10:00,38.26,38.32,38.25,38.29,57084.0,35.1511,35.2062,35.1419,35.1786,57084.0
2019-01-30 10:15:00,38.29,38.31,38.25,38.3,45950.0,35.1786,35.197,35.1419,35.1878,45950.0
2019-01-30 10:20:00,38.31,38.44,38.31,38.43,70577.0,35.197,35.3164,35.197,35.3072,70577.0
2019-01-30 10:25:00,38.43,38.49,38.42,38.46,49693.0,35.3072,35.3624,35.298,35.3348,49693.0
2019-01-30 10:30:00,38.46,38.48,38.41,38.42,48615.0,35.3348,35.3532,35.2889,35.298,48615.0
2019-01-30 10:35:00,38.41,38.45,38.37,38.44,101297.0,35.2889,35.3256,35.2521,35.3164,101297.0
2019-01-30 10:40:00,38.44,38.5,38.43,38.5,58887.0,35.3164,35.3715,35.3072,35.3715,58887.0
2019-01-30 10:45:00,38.48,38.51,38.44,38.45,42692.0,35.3532,35.3807,35.3164,35.3256,42692.0
2019-01-30 10:50:00,38.45,38.48,38.43,38.46,60545.0,35.3256,35.3532,35.3072,35.3348,60545.0
2019-01-30 10:55:00,38.45,38.49,38.41,38.44,27955.0,35.3256,35.3624,35.2889,35.3164,27955.0
2019-01-30 11:00:00,38.43,38.61,38.43,38.61,104249.0,35.3072,35.4726,35.3072,35.4726,104249.0
2019-01-30 11:05:00,38.61,38.63,38.58,38.6,33761.0,35.4726,35.491,35.445,35.4634,33761.0
2019-01-30 11:10:00,38.61,38.63,38.56,38.59,30728.0,35.4726,35.491,35.4267,35.4542,30728.0
2019-01-30 11:15:00,38.59,38.6,38.55,38.56,39758.0,35.4542,35.4634,35.4175,35.4267,39758.0
2019-01-30 11:20:00,38.57,38.57,38.5,38.53,34678.0,35.4359,35.4359,35.3715,35.3991,34678.0
2019-01-30 11:25:00,38.53,38.56,38.49,38.56,44278.0,35.3991,35.4267,35.3624,35.4267,44278.0
2019-01-30 11:30:00,38.55,38.56,38.51,38.55,36092.0,35.4175,35.4267,35.3807,35.4175,36092.0
2019-01-30 11:35:00,38.55,38.58,38.54,38.57,52102.0,35.4175,35.445,35.4083,35.4359,52102.0
2019-01-30 11:40:00,38.58,38.64,38.57,38.62,57710.0,35.445,35.5002,35.4359,35.4818,57710.0
2019-01-30 11:45:00,38.62,38.65,38.6,38.65,43789.0,35.4818,35.5094,35.4634,35.5094,43789.0
2019-01-30 11:50:00,38.65,38.65,38.59,38.6,31039.0,35.5094,35.5094,35.4542,35.4634,31039.0
2019-01-30 11:55:00,38.6,38.64,38.58,38.61,157740.0,35.4634,35.5002,35.445,35.4726,157740.0
2019-01-30 12:00:00,38.62,38.7,38.59,38.7,81133.0,35.4818,35.5553,35.4542,35.5553,81133.0
2019-01-30 12:05:00,38.69,38.73,38.69,38.71,42795.0,35.5461,35.5829,35.5461,35.5645,42795.0
2019-01-30 12:10:00,38.72,38.75,38.71,38.73,36693.0,35.5737,35.6012,35.5645,35.5829,36693.0
2019-01-30 12:15:00,38.73,38.77,38.72,38.74,49490.0,35.5829,35.6196,35.5737,35.592,49490.0
2019-01-30 12:20:00,38.73,38.74,38.64,38.65,69395.0,35.5829,35.592,35.5002,35.5094,69395.0
2019-01-30 12:25:00,38.65,38.71,38.65,38.69,33953.0,35.5094,35.5645,35.5094,35.5461,33953.0
2019-01-30 12:30:00,38.69,38.7,38.66,38.68,39136.0,35.5461,35.5553,35.5185,35.5369,39136.0
2019-01-30 12:35:00,38.69,38.7,38.66,38.69,27161.0,35.5461,35.5553,35.5185,35.5461,27161.0
2019-01-30 12:40:00,38.7,38.7,38.66,38.69,36075.0,35.5553,35.5553,35.5185,35.5461,36075.0
2019-01-30 12:45:00,38.69,38.71,38.62,38.63,82664.0,35.5461,35.5645,35.4818,35.491,82664.0
2019-01-30 12:50:00,38.64,38.66,38.55,38.56,118834.0,35.5002,35.5185,35.4175,35.4267,118834.0
2019-01-30 12:55:00,38.57,38.57,38.48,38.5,109345.0,35.4359,35.4359,35.3532,35.3715,109345.0
2019-01-30 13:00:00,38.5,38.5,38.39,38.43,112397.0,35.3715,35.3715,35.2705,35.3072,112397.0
2019-01-30 13:05:00,38.44,38.61,38.43,38.61,49198.0,35.3164,35.4726,35.3072,35.4726,49198.0
2019-01-30 13:10:00,38.61,38.65,38.6,38.63,29440.0,35.4726,35.5094,35.4634,35.491,29440.0
2019-01-30 13:15:00,38.63,38.68,38.62,38.66,24356.0,35.491,35.5369,35.4818,35.5185,24356.0
2019-01-30 13:20:00,38.67,38.67,38.61,38.62,44430.0,35.5277,35.5277,35.4726,35.4818,44430.0
2019-01-30 13:25:00,38.61,38.62,38.59,38.62,35435.0,35.4726,35.4818,35.4542,35.4818,35435.0
2019-01-30 13:30:00,38.62,38.64,38.59,38.63,44943.0,35.4818,35.5002,35.4542,35.491,44943.0
2019-01-30 13:35:00,38.62,38.64,38.62,38.63,18231.0,35.4818,35.5002,35.4818,35.491,18231.0
2019-01-30 13:40:00,38.63,38.67,38.62,38.65,39422.0,35.491,35.5277,35.4818,35.5094,39422.0
2019-01-30 13:45:00,38.65,38.68,38.62,38.66,46168.0,35.5094,35.5369,35.4818,35.5185,46168.0
2019-01-30 13:50:00,38.66,38.67,38.61,38.63,52643.0,35.5185,35.5277,35.4726,35.491,52643.0
2019-01-30 13:55:00,38.63,38.66,38.61,38.64,34305.0,35.491,35.5185,35.4726,35.5002,34305.0
2019-01-30 14:00:00,38.64,38.86,38.62,38.85,163861.0,35.5002,35.7023,35.4818,35.6931,163861.0
2019-01-30 14:05:00,38.85,38.88,38.76,38.77,66973.0,35.6931,35.7207,35.6104,35.6196,66973.0
2019-01-30 14:10:00,38.77,38.89,38.76,38.88,118885.0,35.6196,35.7299,35.6104,35.7207,118885.0
2019-01-30 14:15:00,38.87,38.94,38.8,38.93,167169.0,35.7115,35.7758,35.6472,35.7666,167169.0
2019-01-30 14:20:00,38.94,39.08,38.93,39.05,210290.0,35.7758,35.9044,35.7666,35.8769,210290.0
2019-01-30 14:25:00,39.05,39.07,38.97,38.99,76181.0,35.8769,35.8952,35.8034,35.8217,76181.0
2019-01-30 14:30:00,38.99,39.01,38.9,38.97,212880.0,35.8217,35.8401,35.739,35.8034,212880.0
2019-01-30 14:35:00,38.97,38.98,38.9,38.94,86499.0,35.8034,35.8125,35.739,35.7758,86499.0
2019-01-30 14:40:00,38.95,39.02,38.93,39.01,94724.0,35.785,35.8493,35.7666,35.8401,94724.0
2019-01-30 14:45:00,39.01,39.09,39.0,39.09,70593.0,35.8401,35.9136,35.8309,35.9136,70593.0
2019-01-30 14:50:00,39.09,39.14,39.02,39.09,103634.0,35.9136,35.9595,35.8493,35.9136,103634.0
2019-01-30 14:55:00,39.09,39.13,39.07,39.12,99425.0,35.9136,35.9504,35.8952,35.9412,99425.0
2019-01-30 15:00:00,39.11,39.12,39.02,39.03,103916.0,35.932,35.9412,35.8493,35.8585,103916.0
2019-01-30 15:05:00,39.03,39.04,38.98,38.98,102744.0,35.8585,35.8677,35.8125,35.8125,102744.0
2019-01-30 15:10:00,38.98,39.02,38.93,39.01,66114.0,35.8125,35.8493,35.7666,35.8401,66114.0
2019-01-30 15:15:00,39.01,39.02,38.95,38.98,52432.0,35.8401,35.8493,35.785,35.8125,52432.0
2019-01-30 15:20:00,38.99,39.02,38.97,38.99,77284.0,35.8217,35.8493,35.8034,35.8217,77284.0
2019-01-30 15:25:00,39.0,39.04,38.98,39.0,84753.0,35.8309,35.8677,35.8125,35.8309,84753.0
2019-01-30 15:30:00,39.0,39.04,38.92,38.93,112042.0,35.8309,35.8677,35.7574,35.7666,112042.0
2019-01-30 15:35:00,38.93,39.0,38.93,38.98,94242.0,35.7666,35.8309,35.7666,35.8125,94242.0
2019-01-30 15:40:00,38.98,39.02,38.94,39.0,141436.0,35.8125,35.8493,35.7758,35.8309,141436.0
2019-01-30 15:45:00,38.99,39.06,38.98,39.06,171177.0,35.8217,35.886,35.8125,35.886,171177.0
2019-01-30 15:50:00,39.05,39.06,38.99,39.01,174666.0,35.8769,35.886,35.8217,35.8401,174666.0
2019-01-30 15:55:00,39.02,39.12,39.01,39.12,814330.0,35.8493,35.9412,35.8401,35.9412,814330.0
2019-01-31 09:30:00,38.81,38.85,38.51,38.77,280106.0,35.6564,35.6931,35.3807,35.6196,280106.0
2019-01-31 09:35:00,38.76,38.8,38.57,38.58,182063.0,35.6104,35.6472,35.4359,35.445,182063.0
2019-01-31 09:40:00,38.59,38.61,38.48,38.51,133586.0,35.4542,35.4726,35.3532,35.3807,133586.0
2019-01-31 09:45:00,38.52,38.77,38.5,38.74,121705.0,35.3899,35.6196,35.3715,35.592,121705.0
2019-01-31 09:50:00,38.75,38.84,38.72,38.83,90954.0,35.6012,35.6839,35.5737,35.6747,90954.0
2019-01-31 09:55:00,38.83,38.89,38.75,38.88,78482.0,35.6747,35.7299,35.6012,35.7207,78482.0
2019-01-31 10:00:00,38.89,38.93,38.85,38.92,68436.0,35.7299,35.7666,35.6931,35.7574,68436.0
2019-01-31 10:05:00,38.94,38.95,38.83,38.85,93540.0,35.7758,35.785,35.6747,35.6931,93540.0
2019-01-31 10:10:00,38.85,38.99,38.85,38.99,55971.0,35.6931,35.8217,35.6931,35.8217,55971.0
2019-01-31 10:15:00,38.98,39.03,38.95,39.01,151953.0,35.8125,35.8585,35.785,35.8401,151953.0
2019-01-31 10:20:00,39.01,39.02,38.93,38.95,47243.0,35.8401,35.8493,35.7666,35.785,47243.0
2019-01-31 10:25:00,38.96,39.01,38.95,38.99,40345.0,35.7942,35.8401,35.785,35.8217,40345.0
2019-01-31 10:30:00,38.98,39.05,38.96,39.02,51023.0,35.8125,35.8769,35.7942,35.8493,51023.0
2019-01-31 10:35:00,39.02,39.05,39.0,39.01,74060.0,35.8493,35.8769,35.8309,35.8401,74060.0
2019-01-31 10:40:00,39.0,39.02,38.97,39.01,35132.0,35.8309,35.8493,35.8034,35.8401,35132.0
2019-01-31 10:45:00,39.02,39.02,38.92,38.95,64206.0,35.8493,35.8493,35.7574,35.785,64206.0
2019-01-31 10:50:00,38.96,38.99,38.94,38.95,68019.0,35.7942,35.8217,35.7758,35.785,68019.0
2019-01-31 10:55:00,38.94,38.95,38.87,38.89,72133.0,35.7758,35.785,35.7115,35.7299,72133.0
2019-01-31 11:00:00,38.9,38.99,38.89,38.96,98605.0,35.739,35.8217,35.7299,35.7942,98605.0
2019-01-31 11:05:00,38.96,38.96,38.89,38.89,91625.0,35.7942,35.7942,35.7299,35.7299,91625.0
2019-01-31 11:10:00,38.89,38.93,38.85,38.86,51016.0,35.7299,35.7666,35.6931,35.7023,51016.0
2019-01-31 11:15:00,38.86,38.88,38.8,38.81,37875.0,35.7023,35.7207,35.6472,35.6564,37875.0
2019-01-31 11:20:00,38.82,38.85,38.81,38.84,48056.0,35.6655,35.6931,35.6564,35.6839,48056.0
2019-01-31 11:25:00,38.84,38.88,38.83,38.87,37266.0,35.6839,35.7207,35.6747,35.7115,37266.0
2019-01-31 11:30:00,38.86,38.91,38.86,38.9,43465.0,35.7023,35.7482,35.7023,35.739,43465.0
2019-01-31 11:35:00,38.9,38.94,38.88,38.92,51790.0,35.739,35.7758,35.7207,35.7574,51790.0
2019-01-31 11:40:00,38.93,38.96,38.91,38.91,101189.0,35.7666,35.7942,35.7482,35.7482,101189.0
2019-01-31 11:45:00,38.91,38.98,38.89,38.98,48326.0,35.7482,35.8125,35.7299,35.8125,48326.0
2019-01-31 11:50:00,38.98,39.04,38.94,39.02,115750.0,35.8125,35.8677,35.7758,35.8493,115750.0
2019-01-31 11:55:00,39.02,39.04,39.0,39.0,37441.0,35.8493,35.8677,35.8309,35.8309,37441.0
2019-01-31 12:00:00,39.01,39.03,38.97,38.98,58643.0,35.8401,35.8585,35.8034,35.8125,58643.0
2019-01-31 12:05:00,38.98,38.99,38.93,38.98,66387.0,35.8125,35.8217,35.7666,35.8125,66387.0
2019-01-31 12:10:00,38.97,39.01,38.95,39.0,55304.0,35.8034,35.8401,35.785,35.8309,55304.0
2019-01-31 12:15:00,38.98,39.03,38.98,39.01,37628.0,35.8125,35.8585,35.8125,35.8401,37628.0
2019-01-31 12:20:00,39.01,39.03,38.96,38.99,42955.0,35.8401,35.8585,35.7942,35.8217,42955.0
2019-01-31 12:25:00,38.98,38.99,38.93,38.93,44705.0,35.8125,35.8217,35.7666,35.7666,44705.0
2019-01-31 12:30:00,38.93,38.99,38.92,38.96,87589.0,35.7666,35.8217,35.7574,35.7942,87589.0
2019-01-31 12:35:00,38.96,39.0,38.96,39.0,27018.0,35.7942,35.8309,35.7942,35.8309,27018.0
2019-01-31 12:40:00,39.0,39.01,38.88,38.89,55737.0,35.8309,35.8401,35.7207,35.7299,55737.0
2019-01-31 12:45:00,38.9,38.94,38.89,38.94,21586.0,35.739,35.7758,35.7299,35.7758,21586.0
2019-01-31 12:50:00,38.94,38.94,38.9,38.93,30501.0,35.7758,35.7758,35.739,35.7666,30501.0
2019-01-31 12:55:00,38.93,38.94,38.88,38.89,29754.0,35.7666,35.7758,35.7207,35.7299,29754.0
2019-01-31 13:00:00,38.9,38.92,38.86,38.91,38456.0,35.739,35.7574,35.7023,35.7482,38456.0
2019-01-31 13:05:00,38.91,38.96,38.91,38.94,30615.0,35.7482,35.7942,35.7482,35.7758,30615.0
2019-01-31 13:10:00,38.94,38.96,38.92,38.93,21497.0,35.7758,35.7942,35.7574,35.7666,21497.0
2019-01-31 13:15:00,38.93,38.94,38.88,38.91,47116.0,35.7666,35.7758,35.7207,35.7482,47116.0
2019-01-31 13:20:00,38.9,38.93,38.88,38.9,38390.0,35.739,35.7666,35.7207,35.739,38390.0
2019-01-31 13:25:00,38.9,38.92,38.87,38.89,40758.0,35.739,35.7574,35.7115,35.7299,40758.0
2019-01-31 13:30:00,38.89,38.89,38.85,38.87,28780.0,35.7299,35.7299,35.6931,35.7115,28780.0
2019-01-31 13:35:00,38.88,38.92,38.86,38.91,30117.0,35.7207,35.7574,35.7023,35.7482,30117.0
2019-01-31 13:40:00,38.92,38.97,38.9,38.96,93615.0,35.7574,35.8034,35.739,35.7942,93615.0
2019-01-31 13:45:00,38.96,39.0,38.95,38.97,57949.0,35.7942,35.8309,35.785,35.8034,57949.0
2019-01-31 13:50:00,38.97,39.0,38.95,38.97,26355.0,35.8034,35.8309,35.785,35.8034,26355.0
2019-01-31 13:55:00,38.97,39.0,38.96,39.0,26917.0,35.8034,35.8309,35.7942,35.8309,26917.0
2019-01-31 14:00:00,38.99,38.99,38.93,38.97,64064.0,35.8217,35.8217,35.7666,35.8034,64064.0
2019-01-31 14:05:00,38.97,39.02,38.96,39.01,41606.0,35.8034,35.8493,35.7942,35.8401,41606.0
2019-01-31 14:10:00,39.02,39.02,38.95,38.96,35466.0,35.8493,35.8493,35.785,35.7942,35466.0
2019-01-31 14:15:00,38.96,38.97,38.91,38.93,59146.0,35.7942,35.8034,35.7482,35.7666,59146.0
2019-01-31 14:20:00,38.92,38.97,38.91,38.95,28918.0,35.7574,35.8034,35.7482,35.785,28918.0
2019-01-31 14:25:00,38.96,38.96,38.88,38.91,34534.0,35.7942,35.7942,35.7207,35.7482,34534.0
2019-01-31 14:30:00,38.91,38.92,38.87,38.89,66167.0,35.7482,35.7574,35.7115,35.7299,66167.0
2019-01-31 14:35:00,38.89,38.92,38.85,38.9,53181.0,35.7299,35.7574,35.6931,35.739,53181.0
2019-01-31 14:40:00,38.9,38.92,38.89,38.92,31259.0,35.739,35.7574,35.7299,35.7574,31259.0
2019-01-31 14:45:00,38.92,38.92,38.88,38.89,56751.0,35.7574,35.7574,35.7207,35.7299,56751.0
2019-01-31 14:50:00,38.88,38.95,38.87,38.95,54406.0,35.7207,35.785,35.7115,35.785,54406.0
2019-01-31 14:55:00,38.95,38.96,38.93,38.96,51777.0,35.785,35.7942,35.7666,35.7942,51777.0
2019-01-31 15:00:00,38.96,38.97,38.92,38.93,87475.0,35.7942,35.8034,35.7574,35.7666,87475.0
2019-01-31 15:05:00,38.93,38.95,38.91,38.91,41474.0,35.7666,35.785,35.7482,35.7482,41474.0
2019-01-31 15:10:00,38.92,38.92,38.85,38.87,94404.0,35.7574,35.7574,35.6931,35.7115,94404.0
2019-01-31 15:15:00,38.87,38.9,38.86,38.89,62300.0,35.7115,35.739,35.7023,35.7299,62300.0
2019-01-31 15:20:00,38.88,38.9,38.86,38.88,53881.0,35.7207,35.739,35.7023,35.7207,53881.0
2019-01-31 15:25:00,38.88,38.88,38.85,38.86,55760.0,35.7207,35.7207,35.6931,35.7023,55760.0
2019-01-31 15:30:00,38.86,38.91,38.83,38.86,107064.0,35.7023,35.7482,35.6747,35.7023,107064.0
2019-01-31 15:35:00,38.87,38.88,38.82,38.88,108985.0,35.7115,35.7207,35.6655,35.7207,108985.0
2019-01-31 15:40:00,38.88,38.92,38.84,38.91,143991.0,35.7207,35.7574,35.6839,35.7482,143991.0
2019-01-31 15:45:00,38.91,38.98,38.91,38.95,187609.0,35.7482,35.8125,35.7482,35.785,187609.0
2019-01-31 15:50:00,38.95,39.05,38.95,39.04,233808.0,35.785,35.8769,35.785,35.8677,233808.0
2019-01-31 15:55:00,39.03,39.05,39.0,39.0,552892.0,35.8585,35.8769,35.8309,35.8309,552892.0
2019-02-01 09:30:00,38.91,39.0,38.67,38.88,246763.0,35.7482,35.8309,35.5277,35.7207,246763.0
2019-02-01 09:35:00,38.88,38.95,38.78,38.89,73976.0,35.7207,35.785,35.6288,35.7299,73976.0
2019-02-01 09:40:00,38.89,38.9,38.72,38.74,66931.0,35.7299,35.739,35.5737,35.592,66931.0
2019-02-01 09:45:00,38.75,38.83,38.71,38.71,46285.0,35.6012,35.6747,35.5645,35.5645,46285.0
2019-02-01 09:50:00,38.72,38.76,38.68,38.73,36965.0,35.5737,35.6104,35.5369,35.5829,36965.0
2019-02-01 09:55:00,38.74,38.76,38.6,38.6,61765.0,35.592,35.6104,35.4634,35.4634,61765.0
2019-02-01 10:00:00,38.62,38.78,38.52,38.76,72189.0,35.4818,35.6288,35.3899,35.6104,72189.0
2019-02-01 10:05:00,38.75,38.82,38.73,38.8,294213.0,35.6012,35.6655,35.5829,35.6472,294213.0
2019-02-01 10:10:00,38.8,38.9,38.79,38.88,64458.0,35.6472,35.739,35.638,35.7207,64458.0
2019-02-01 10:15:00,38.88,38.94,38.85,38.88,61957.0,35.7207,35.7758,35.6931,35.7207,61957.0
2019-02-01 10:20:00,38.87,38.88,38.81,38.88,81450.0,35.7115,35.7207,35.6564,35.7207,81450.0
2019-02-01 10:25:00,38.88,38.91,38.86,38.91,80287.0,35.7207,35.7482,35.7023,35.7482,80287.0
2019-02-01 10:30:00,38.92,39.0,38.9,38.95,72368.0,35.7574,35.8309,35.739,35.785,72368.0
2019-02-01 10:35:00,38.96,38.99,38.92,38.98,100240.0,35.7942,35.8217,35.7574,35.8125,100240.0
2019-02-01 10:40:00,38.98,39.14,38.97,39.12,166589.0,35.8125,35.9595,35.8034,35.9412,166589.0
2019-02-01 10:45:00,39.12,39.15,39.02,39.02,127305.0,35.9412,35.9687,35.8493,35.8493,127305.0
2019-02-01 10:50:00,39.02,39.05,38.96,38.97,81508.0,35.8493,35.8769,35.7942,35.8034,81508.0
2019-02-01 10:55:00,38.98,39.02,38.94,38.94,114804.0,35.8125,35.8493,35.7758,35.7758,114804.0
2019-02-01 11:00:00,38.93,38.93,38.83,38.86,79805.0,35.7666,35.7666,35.6747,35.7023,79805.0
2019-02-01 11:05:00,38.85,38.99,38.85,38.98,57540.0,35.6931,35.8217,35.6931,35.8125,57540.0
2019-02-01 11:10:00,38.98,38.98,38.91,38.94,34956.0,35.8125,35.8125,35.7482,35.7758,34956.0
2019-02-01 11:15:00,38.94,38.98,38.88,38.9,37659.0,35.7758,35.8125,35.7207,35.739,37659.0
2019-02-01 11:20:00,38.9,38.96,38.88,38.95,26521.0,35.739,35.7942,35.7207,35.785,26521.0
2019-02-01 11:25:00,38.95,39.0,38.95,38.96,52047.0,35.785,35.8309,35.785,35.7942,52047.0
2019-02-01 11:30:00,38.97,38.97,38.9,38.93,28201.0,35.8034,35.8034,35.739,35.7666,28201.0
2019-02-01 11:35:00,38.93,38.96,38.91,38.93,30491.0,35.7666,35.7942,35.7482,35.7666,30491.0
2019-02-01 11:40:00,38.93,38.96,38.92,38.94,27613.0,35.7666,35.7942,35.7574,35.7758,27613.0
2019-02-01 11:45:00,38.94,38.98,38.87,38.93,47903.0,35.7758,35.8125,35.7115,35.7666,47903.0
2019-02-01 11:50:00,38.93,38.98,38.91,38.98,48032.0,35.7666,35.8125,35.7482,35.8125,48032.0
2019-02-01 11:55:00,38.97,38.99,38.93,38.96,42904.0,35.8034,35.8217,35.7666,35.7942,42904.0
2019-02-01 12:00:00,38.97,38.97,38.88,38.89,44918.0,35.8034,35.8034,35.7207,35.7299,44918.0
2019-02-01 12:05:00,38.88,38.93,38.88,38.91,43766.0,35.7207,35.7666,35.7207,35.7482,43766.0
2019-02-01 12:10:00,38.9,38.91,38.87,38.88,26506.0,35.739,35.7482,35.7115,35.7207,26506.0
2019-02-01 12:15:00,38.88,38.9,38.87,38.89,43411.0,35.7207,35.739,35.7115,35.7299,43411.0
2019-02-01 12:20:00,38.89,38.89,38.84,38.86,58530.0,35.7299,35.7299,35.6839,35.7023,58530.0
2019-02-01 12:25:00,38.86,38.89,38.84,38.89,30046.0,35.7023,35.7299,35.6839,35.7299,30046.0
2019-02-01 12:30:00,38.89,38.89,38.83,38.86,28178.0,35.7299,35.7299,35.6747,35.7023,28178.0
2019-02-01 12:35:00,38.86,38.87,38.75,38.76,65891.0,35.7023,35.7115,35.6012,35.6104,65891.0
2019-02-01 12:40:00,38.76,38.82,38.76,38.8,90422.0,35.6104,35.6655,35.6104,35.6472,90422.0
2019-02-01 12:45:00,38.8,38.85,38.79,38.83,40705.0,35.6472,35.6931,35.638,35.6747,40705.0
2019-02-01 12:50:00,38.82,38.83,38.78,38.79,26943.0,35.6655,35.6747,35.6288,35.638,26943.0
2019-02-01 12:55:00,38.79,38.84,38.78,38.82,31672.0,35.638,35.6839,35.6288,35.6655,31672.0
2019-02-01 13:00:00,38.83,38.85,38.81,38.84,30753.0,35.6747,35.6931,35.6564,35.6839,30753.0
2019-02-01 13:05:00,38.84,38.88,38.83,38.86,20604.0,35.6839,35.7207,35.6747,35.7023,20604.0
2019-02-01 13:10:00,38.87,38.87,38.81,38.81,21188.0,35.7115,35.7115,35.6564,35.6564,21188.0
2019-02-01 13:15:00,38.82,38.84,38.8,38.81,28884.0,35.6655,35.6839,35.6472,35.6564,28884.0
2019-02-01 13:20:00,38.81,38.83,38.78,38.8,34683.0,35.6564,35.6747,35.6288,35.6472,34683.0
2019-02-01 13:25:00,38.8,38.86,38.79,38.86,46780.0,35.6472,35.7023,35.638,35.7023,46780.0
2019-02-01 13:30:00,38.85,38.88,38.83,38.83,25237.0,35.6931,35.7207,35.6747,35.6747,25237.0
2019-02-01 13:35:00,38.84,38.86,38.83,38.84,37476.0,35.6839,35.7023,35.6747,35.6839,37476.0
2019-02-01 13:40:00,38.83,38.84,38.78,38.78,27136.0,35.6747,35.6839,35.6288,35.6288,27136.0
2019-02-01 13:45:00,38.78,38.8,38.74,38.78,43614.0,35.6288,35.6472,35.592,35.6288,43614.0
2019-02-01 13:50:00,38.78,38.8,38.76,38.76,35802.0,35.6288,35.6472,35.6104,35.6104,35802.0
2019-02-01 13:55:00,38.77,38.81,38.77,38.79,16144.0,35.6196,35.6564,35.6196,35.638,16144.0
2019-02-01 14:00:00,38.79,38.79,38.71,38.72,75665.0,35.638,35.638,35.5645,35.5737,75665.0
2019-02-01 14:05:00,38.72,38.76,38.7,38.72,107395.0,35.5737,35.6104,35.5553,35.5737,107395.0
2019-02-01 14:10:00,38.72,38.73,38.67,38.69,66945.0,35.5737,35.5829,35.5277,35.5461,66945.0
2019-02-01 14:15:00,38.69,38.71,38.65,38.65,71235.0,35.5461,35.5645,35.5094,35.5094,71235.0
2019-02-01 14:20:00,38.66,38.7,38.65,38.66,53693.0,35.5185,35.5553,35.5094,35.5185,53693.0
2019-02-01 14:25:00,38.66,38.67,38.64,38.67,38347.0,35.5185,35.5277,35.5002,35.5277,38347.0
2019-02-01 14:30:00,38.66,38.71,38.65,38.7,62158.0,35.5185,35.5645,35.5094,35.5553,62158.0
2019-02-01 14:35:00,38.7,38.71,38.67,38.7,46692.0,35.5553,35.5645,35.5277,35.5553,46692.0
2019-02-01 14:40:00,38.7,38.78,38.7,38.74,51814.0,35.5553,35.6288,35.5553,35.592,51814.0
2019-02-01 14:45:00,38.75,38.76,38.62,38.66,417044.0,35.6012,35.6104,35.4818,35.5185,417044.0
2019-02-01 14:50:00,38.65,38.7,38.59,38.63,135634.0,35.5094,35.5553,35.4542,35.491,135634.0
2019-02-01 14:55:00,38.63,38.65,38.6,38.62,72348.0,35.491,35.5094,35.4634,35.4818,72348.0
2019-02-01 15:00:00,38.62,38.63,38.58,38.61,69483.0,35.4818,35.491,35.445,35.4726,69483.0
2019-02-01 15:05:00,38.61,38.69,38.6,38.64,74821.0,35.4726,35.5461,35.4634,35.5002,74821.0
2019-02-01 15:10:00,38.64,38.7,38.63,38.7,76944.0,35.5002,35.5553,35.491,35.5553,76944.0
2019-02-01 15:15:00,38.7,38.73,38.68,38.72,105476.0,35.5553,35.5829,35.5369,35.5737,105476.0
2019-02-01 15:20:00,38.72,38.73,38.69,38.7,34566.0,35.5737,35.5829,35.5461,35.5553,34566.0
2019-02-01 15:25:00,38.69,38.72,38.68,38.72,63254.0,35.5461,35.5737,35.5369,35.5737,63254.0
2019-02-01 15:30:00,38.71,38.83,38.71,38.82,99448.0,35.5645,35.6747,35.5645,35.6655,99448.0
2019-02-01 15:35:00,38.81,38.84,38.8,38.8,88985.0,35.6564,35.6839,35.6472,35.6472,88985.0
2019-02-01 15:40:00,38.8,38.81,38.75,38.78,91982.0,35.6472,35.6564,35.6012,35.6288,91982.0
2019-02-01 15:45:00,38.78,38.87,38.78,38.8,170596.0,35.6288,35.7115,35.6288,35.6472,170596.0
2019-02-01 15:50:00,38.8,38.8,38.75,38.76,136911.0,35.6472,35.6472,35.6012,35.6104,136911.0
2019-02-01 15:55:00,38.76,38.86,38.73,38.78,572822.0,35.6104,35.7023,35.5829,35.6288,572822.0
2019-02-04 09:30:00,38.65,38.73,38.53,38.57,174606.0,35.5094,35.5829,35.3991,35.4359,174606.0
2019-02-04 09:35:00,38.56,38.7,38.46,38.53,141004.0,35.4267,35.5553,35.3348,35.3991,141004.0
2019-02-04 09:40:00,38.53,38.55,38.41,38.42,105188.0,35.3991,35.4175,35.2889,35.298,105188.0
2019-02-04 09:45:00,38.41,38.44,38.37,38.41,57568.0,35.2889,35.3164,35.2521,35.2889,57568.0
2019-02-04 09:50:00,38.4,38.44,38.35,38.44,71360.0,35.2797,35.3164,35.2337,35.3164,71360.0
2019-02-04 09:55:00,38.44,38.48,38.39,38.44,58984.0,35.3164,35.3532,35.2705,35.3164,58984.0
2019-02-04 10:00:00,38.44,38.48,38.4,38.48,46457.0,35.3164,35.3532,35.2797,35.3532,46457.0
2019-02-04 10:05:00,38.47,38.5,38.44,38.45,57098.0,35.344,35.3715,35.3164,35.3256,57098.0
2019-02-04 10:10:00,38.45,38.59,38.45,38.52,104524.0,35.3256,35.4542,35.3256,35.3899,104524.0
2019-02-04 10:15:00,38.52,38.57,38.48,38.55,154079.0,35.3899,35.4359,35.3532,35.4175,154079.0
2019-02-04 10:20:00,38.56,38.58,38.49,38.5,71074.0,35.4267,35.445,35.3624,35.3715,71074.0
2019-02-04 10:25:00,38.49,38.49,38.43,38.45,70385.0,35.3624,35.3624,35.3072,35.3256,70385.0
2019-02-04 10:30:00,38.45,38.54,38.45,38.52,53389.0,35.3256,35.4083,35.3256,35.3899,53389.0
2019-02-04 10:35:00,38.52,38.57,38.51,38.53,77429.0,35.3899,35.4359,35.3807,35.3991,77429.0
2019-02-04 10:40:00,38.53,38.59,38.53,38.53,42834.0,35.3991,35.4542,35.3991,35.3991,42834.0
2019-02-04 10:45:00,38.54,38.54,38.45,38.46,82447.0,35.4083,35.4083,35.3256,35.3348,82447.0
2019-02-04 10:50:00,38.47,38.5,38.46,38.48,67911.0,35.344,35.3715,35.3348,35.3532,67911.0
2019-02-04 10:55:00,38.48,38.55,38.48,38.51,75666.0,35.3532,35.4175,35.3532,35.3807,75666.0
2019-02-04 11:00:00,38.52,38.59,38.5,38.59,50561.0,35.3899,35.4542,35.3715,35.4542,50561.0
2019-02-04 11:05:00,38.59,38.62,38.56,38.61,36642.0,35.4542,35.4818,35.4267,35.4726,36642.0
2019-02-04 11:10:00,38.61,38.63,38.58,38.62,59964.0,35.4726,35.491,35.445,35.4818,59964.0
2019-02-04 11:15:00,38.62,38.65,38.59,38.6,57679.0,35.4818,35.5094,35.4542,35.4634,57679.0
2019-02-04 11:20:00,38.6,38.61,38.55,38.55,30754.0,35.4634,35.4726,35.4175,35.4175,30754.0
2019-02-04 11:25:00,38.55,38.63,38.54,38.62,52057.0,35.4175,35.491,35.4083,35.4818,52057.0
2019-02-04 11:30:00,38.61,38.69,38.6,38.68,53904.0,35.4726,35.5461,35.4634,35.5369,53904.0
2019-02-04 11:35:00,38.67,38.68,38.61,38.63,62570.0,35.5277,35.5369,35.4726,35.491,62570.0
2019-02-04 11:40:00,38.63,38.67,38.61,38.67,26332.0,35.491,35.5277,35.4726,35.5277,26332.0
2019-02-04 11:45:00,38.66,38.69,38.66,38.67,18644.0,35.5185,35.5461,35.5185,35.5277,18644.0
2019-02-04 11:50:00,38.66,38.68,38.61,38.63,47848.0,35.5185,35.5369,35.4726,35.491,47848.0
2019-02-04 11:55:00,38.63,38.66,38.61,38.62,31912.0,35.491,35.5185,35.4726,35.4818,31912.0
2019-02-04 12:00:00,38.63,38.66,38.63,38.66,30462.0,35.491,35.5185,35.491,35.5185,30462.0
2019-02-04 12:05:00,38.66,38.68,38.62,38.66,58216.0,35.5185,35.5369,35.4818,35.5185,58216.0
2019-02-04 12:10:00,38.67,38.74,38.65,38.73,54666.0,35.5277,35.592,35.5094,35.5829,54666.0
2019-02-04 12:15:00,38.73,38.76,38.71,38.76,42528.0,35.5829,35.6104,35.5645,35.6104,42528.0
2019-02-04 12:20:00,38.76,38.76,38.7,38.73,45030.0,35.6104,35.6104,35.5553,35.5829,45030.0
2019-02-04 12:25:00,38.73,38.75,38.66,38.66,46128.0,35.5829,35.6012,35.5185,35.5185,46128.0
2019-02-04 12:30:00,38.66,38.71,38.64,38.7,81224.0,35.5185,35.5645,35.5002,35.5553,81224.0
2019-02-04 12:35:00,38.7,38.71,38.68,38.69,50326.0,35.5553,35.5645,35.5369,35.5461,50326.0
2019-02-04 12:40:00,38.68,38.7,38.67,38.68,28379.0,35.5369,35.5553,35.5277,35.5369,28379.0
2019-02-04 12:45:00,38.68,38.71,38.67,38.7,38629.0,35.5369,35.5645,35.5277,35.5553,38629.0
2019-02-04 12:50:00,38.69,38.72,38.68,38.72,44505.0,35.5461,35.5737,35.5369,35.5737,44505.0
2019-02-04 12:55:00,38.72,38.78,38.69,38.78,125533.0,35.5737,35.6288,35.5461,35.6288,125533.0
2019-02-04 13:00:00,38.78,38.84,38.73,38.81,470053.0,35.6288,35.6839,35.5829,35.6564,470053.0
2019-02-04 13:05:00,38.82,38.91,38.81,38.87,109664.0,35.6655,35.7482,35.6564,35.7115,109664.0
2019-02-04 13:10:00,38.87,38.89,38.83,38.84,71792.0,35.7115,35.7299,35.6747,35.6839,71792.0
2019-02-04 13:15:00,38.84,38.84,38.77,38.77,56582.0,35.6839,35.6839,35.6196,35.6196,56582.0
2019-02-04 13:20:00,38.78,38.84,38.77,38.84,49792.0,35.6288,35.6839,35.6196,35.6839,49792.0
2019-02-04 13:25:00,38.83,38.84,38.79,38.79,89192.0,35.6747,35.6839,35.638,35.638,89192.0
2019-02-04 13:30:00,38.8,38.81,38.79,38.79,32130.0,35.6472,35.6564,35.638,35.638,32130.0
2019-02-04 13:35:00,38.8,38.8,38.77,38.78,41240.0,35.6472,35.6472,35.6196,35.6288,41240.0
2019-02-04 13:40:00,38.77,38.79,38.74,38.78,51975.0,35.6196,35.638,35.592,35.6288,51975.0
2019-02-04 13:45:00,38.79,38.84,38.79,38.83,38474.0,35.638,35.6839,35.638,35.6747,38474.0
2019-02-04 13:50:00,38.83,38.86,38.83,38.86,34694.0,35.6747,35.7023,35.6747,35.7023,34694.0
2019-02-04 13:55:00,38.85,38.86,38.82,38.83,26386.0,35.6931,35.7023,35.6655,35.6747,26386.0
2019-02-04 14:00:00,38.82,38.83,38.78,38.78,54906.0,35.6655,35.6747,35.6288,35.6288,54906.0
2019-02-04 14:05:00,38.78,38.81,38.77,38.81,39071.0,35.6288,35.6564,35.6196,35.6564,39071.0
2019-02-04 14:10:00,38.81,38.82,38.79,38.81,58594.0,35.6564,35.6655,35.638,35.6564,58594.0
2019-02-04 14:15:00,38.8,38.82,38.78,38.79,64168.0,35.6472,35.6655,35.6288,35.638,64168.0
2019-02-04 14:20:00,38.79,38.8,38.77,38.78,41924.0,35.638,35.6472,35.6196,35.6288,41924.0
2019-02-04 14:25:00,38.77,38.81,38.76,38.79,84793.0,35.6196,35.6564,35.6104,35.638,84793.0
2019-02-04 14:30:00,38.79,38.82,38.78,38.82,89419.0,35.638,35.6655,35.6288,35.6655,89419.0
2019-02-04 14:35:00,38.81,38.88,38.81,38.87,86161.0,35.6564,35.7207,35.6564,35.7115,86161.0
2019-02-04 14:40:00,38.87,38.88,38.83,38.85,40405.0,35.7115,35.7207,35.6747,35.6931,40405.0
2019-02-04 14:45:00,38.85,38.85,38.79,38.8,60354.0,35.6931,35.6931,35.638,35.6472,60354.0
2019-02-04 14:50:00,38.8,38.83,38.79,38.81,66988.0,35.6472,35.6747,35.638,35.6564,66988.0
2019-02-04 14:55:00,38.81,38.83,38.8,38.82,28016.0,35.6564,35.6747,35.6472,35.6655,28016.0
2019-02-04 15:00:00,38.82,38.83,38.81,38.82,44382.0,35.6655,35.6747,35.6564,35.6655,44382.0
2019-02-04 15:05:00,38.81,38.88,38.81,38.87,62054.0,35.6564,35.7207,35.6564,35.7115,62054.0
2019-02-04 15:10:00,38.87,38.89,38.85,38.89,65653.0,35.7115,35.7299,35.6931,35.7299,65653.0
2019-02-04 15:15:00,38.89,38.9,38.88,38.9,79760.0,35.7299,35.739,35.7207,35.739,79760.0
2019-02-04 15:20:00,38.9,38.94,38.87,38.88,98819.0,35.739,35.7758,35.7115,35.7207,98819.0
2019-02-04 15:25:00,38.88,38.88,38.84,38.86,76577.0,35.7207,35.7207,35.6839,35.7023,76577.0
2019-02-04 15:30:00,38.85,38.85,38.81,38.81,80450.0,35.6931,35.6931,35.6564,35.6564,80450.0
2019-02-04 15:35:00,38.82,38.82,38.79,38.79,56726.0,35.6655,35.6655,35.638,35.638,56726.0
2019-02-04 15:40:00,38.8,38.82,38.78,38.8,130075.0,35.6472,35.6655,35.6288,35.6472,130075.0
2019-02-04 15:45:00,38.8,38.81,38.78,38.8,93158.0,35.6472,35.6564,35.6288,35.6472,93158.0
2019-02-04 15:50:00,38.8,38.8,38.79,38.8,137445.0,35.6472,35.6472,35.638,35.6472,137445.0
2019-02-04 15:55:00,38.8,38.93,38.77,38.93,834963.0,35.6472,35.7666,35.6196,35.7666,834963.0
2019-02-05 09:30:00,39.08,39.17,38.97,39.14,231175.0,35.9044,35.9871,35.8034,35.9595,231175.0
2019-02-05 09:35:00,39.14,39.16,38.8,38.86,166413.0,35.9595,35.9779,35.6472,35.7023,166413.0
2019-02-05 09:40:00,38.86,38.9,38.76,38.8,220036.0,35.7023,35.739,35.6104,35.6472,220036.0
2019-02-05 09:45:00,38.8,38.81,38.73,38.77,76598.0,35.6472,35.6564,35.5829,35.6196,76598.0
2019-02-05 09:50:00,38.78,38.8,38.76,38.79,69826.0,35.6288,35.6472,35.6104,35.638,69826.0
2019-02-05 09:55:00,38.79,38.8,38.74,38.79,47971.0,35.638,35.6472,35.592,35.638,47971.0
2019-02-05 10:00:00,38.79,38.81,38.75,38.78,81278.0,35.638,35.6564,35.6012,35.6288,81278.0
2019-02-05 10:05:00,38.79,38.8,38.76,38.77,111118.0,35.638,35.6472,35.6104,35.6196,111118.0
2019-02-05 10:10:00,38.77,38.8,38.75,38.77,83477.0,35.6196,35.6472,35.6012,35.6196,83477.0
2019-02-05 10:15:00,38.78,38.81,38.76,38.79,109533.0,35.6288,35.6564,35.6104,35.638,109533.0
2019-02-05 10:20:00,38.79,38.8,38.77,38.79,74565.0,35.638,35.6472,35.6196,35.638,74565.0
2019-02-05 10:25:00,38.78,38.8,38.76,38.78,53857.0,35.6288,35.6472,35.6104,35.6288,53857.0
2019-02-05 10:30:00,38.78,38.93,38.78,38.91,86630.0,35.6288,35.7666,35.6288,35.7482,86630.0
2019-02-05 10:35:00,38.91,38.93,38.86,38.87,66736.0,35.7482,35.7666,35.7023,35.7115,66736.0
2019-02-05 10:40:00,38.88,38.95,38.87,38.94,67664.0,35.7207,35.785,35.7115,35.7758,67664.0
2019-02-05 10:45:00,38.94,38.96,38.87,38.88,72843.0,35.7758,35.7942,35.7115,35.7207,72843.0
2019-02-05 10:50:00,38.89,38.95,38.88,38.93,94878.0,35.7299,35.785,35.7207,35.7666,94878.0
2019-02-05 10:55:00,38.93,38.93,38.88,38.9,84678.0,35.7666,35.7666,35.7207,35.739,84678.0
2019-02-05 11:00:00,38.91,38.99,38.91,38.96,92646.0,35.7482,35.8217,35.7482,35.7942,92646.0
2019-02-05 11:05:00,38.96,38.99,38.93,38.95,60036.0,35.7942,35.8217,35.7666,35.785,60036.0
2019-02-05 11:10:00,38.95,38.95,38.89,38.89,35844.0,35.785,35.785,35.7299,35.7299,35844.0
2019-02-05 11:15:00,38.89,38.93,38.87,38.92,52666.0,35.7299,35.7666,35.7115,35.7574,52666.0
2019-02-05 11:20:00,38.92,38.93,38.87,38.91,62493.0,35.7574,35.7666,35.7115,35.7482,62493.0
2019-02-05 11:25:00,38.9,38.92,38.86,38.91,73968.0,35.739,35.7574,35.7023,35.7482,73968.0
2019-02-05 11:30:00,38.9,38.94,38.9,38.93,88747.0,35.739,35.7758,35.739,35.7666,88747.0
2019-02-05 11:35:00,38.93,39.07,38.93,39.04,126305.0,35.7666,35.8952,35.7666,35.8677,126305.0
2019-02-05 11:40:00,39.04,39.1,39.03,39.08,100751.0,35.8677,35.9228,35.8585,35.9044,100751.0
2019-02-05 11:45:00,39.08,39.08,39.0,39.01,71898.0,35.9044,35.9044,35.8309,35.8401,71898.0
2019-02-05 11:50:00,39.01,39.09,39.0,39.08,91680.0,35.8401,35.9136,35.8309,35.9044,91680.0
2019-02-05 11:55:00,39.08,39.1,39.06,39.09,78565.0,35.9044,35.9228,35.886,35.9136,78565.0
2019-02-05 12:00:00,39.08,39.09,39.04,39.08,45684.0,35.9044,35.9136,35.8677,35.9044,45684.0
2019-02-05 12:05:00,39.07,39.08,39.03,39.05,68275.0,35.8952,35.9044,35.8585,35.8769,68275.0
2019-02-05 12:10:00,39.05,39.09,39.03,39.07,80395.0,35.8769,35.9136,35.8585,35.8952,80395.0
2019-02-05 12:15:00,39.08,39.1,39.05,39.07,116168.0,35.9044,35.9228,35.8769,35.8952,116168.0
2019-02-05 12:20:00,39.07,39.11,39.05,39.08,103174.0,35.8952,35.932,35.8769,35.9044,103174.0
2019-02-05 12:25:00,39.08,39.12,39.06,39.11,47811.0,35.9044,35.9412,35.886,35.932,47811.0
2019-02-05 12:30:00,39.11,39.11,39.05,39.08,61970.0,35.932,35.932,35.8769,35.9044,61970.0
2019-02-05 12:35:00,39.08,39.12,39.05,39.11,72687.0,35.9044,35.9412,35.8769,35.932,72687.0
2019-02-05 12:40:00,39.1,39.14,39.08,39.11,90798.0,35.9228,35.9595,35.9044,35.932,90798.0
2019-02-05 12:45:00,39.1,39.17,39.09,39.15,137367.0,35.9228,35.9871,35.9136,35.9687,137367.0
2019-02-05 12:50:00,39.16,39.17,39.11,39.14,116493.0,35.9779,35.9871,35.932,35.9595,116493.0
2019-02-05 12:55:00,39.13,39.17,39.12,39.14,100519.0,35.9504,35.9871,35.9412,35.9595,100519.0
2019-02-05 13:00:00,39.14,39.17,39.08,39.1,66454.0,35.9595,35.9871,35.9044,35.9228,66454.0
2019-02-05 13:05:00,39.09,39.1,38.97,38.97,102830.0,35.9136,35.9228,35.8034,35.8034,102830.0
2019-02-05 13:10:00,38.97,39.03,38.97,38.98,78893.0,35.8034,35.8585,35.8034,35.8125,78893.0
2019-02-05 13:15:00,38.97,39.02,38.97,38.97,52694.0,35.8034,35.8493,35.8034,35.8034,52694.0
2019-02-05 13:20:00,38.98,39.03,38.96,39.02,51083.0,35.8125,35.8585,35.7942,35.8493,51083.0
2019-02-05 13:25:00,39.02,39.04,39.0,39.02,54677.0,35.8493,35.8677,35.8309,35.8493,54677.0
2019-02-05 13:30:00,39.02,39.03,39.0,39.01,35683.0,35.8493,35.8585,35.8309,35.8401,35683.0
2019-02-05 13:35:00,39.0,39.01,38.96,38.99,34681.0,35.8309,35.8401,35.7942,35.8217,34681.0
2019-02-05 13:40:00,39.0,39.0,38.97,38.98,44351.0,35.8309,35.8309,35.8034,35.8125,44351.0
2019-02-05 13:45:00,38.98,39.04,38.98,39.04,35534.0,35.8125,35.8677,35.8125,35.8677,35534.0
2019-02-05 13:50:00,39.04,39.04,39.0,39.01,40294.0,35.8677,35.8677,35.8309,35.8401,40294.0
2019-02-05 13:55:00,39.01,39.04,39.0,39.01,49158.0,35.8401,35.8677,35.8309,35.8401,49158.0
2019-02-05 14:00:00,39.01,39.08,39.01,39.07,53363.0,35.8401,35.9044,35.8401,35.8952,53363.0
2019-02-05 14:05:00,39.06,39.11,39.06,39.09,64489.0,35.886,35.932,35.886,35.9136,64489.0
2019-02-05 14:10:00,39.1,39.12,39.07,39.1,65134.0,35.9228,35.9412,35.8952,35.9228,65134.0
2019-02-05 14:15:00,39.09,39.11,39.07,39.11,41289.0,35.9136,35.932,35.8952,35.932,41289.0
2019-02-05 14:20:00,39.11,39.13,39.07,39.09,61586.0,35.932,35.9504,35.8952,35.9136,61586.0
2019-02-05 14:25:00,39.09,39.1,39.06,39.07,36667.0,35.9136,35.9228,35.886,35.8952,36667.0
2019-02-05 14:30:00,39.07,39.11,39.06,39.09,50969.0,35.8952,35.932,35.886,35.9136,50969.0
2019-02-05 14:35:00,39.09,39.13,39.07,39.12,64982.0,35.9136,35.9504,35.8952,35.9412,64982.0
2019-02-05 14:40:00,39.11,39.14,39.09,39.11,89657.0,35.932,35.9595,35.9136,35.932,89657.0
2019-02-05 14:45:00,39.11,39.17,39.1,39.16,84991.0,35.932,35.9871,35.9228,35.9779,84991.0
2019-02-05 14:50:00,39.17,39.19,39.14,39.16,67638.0,35.9871,36.0055,35.9595,35.9779,67638.0
2019-02-05 14:55:00,39.15,39.2,39.14,39.2,268783.0,35.9687,36.0147,35.9595,36.0147,268783.0
2019-02-05 15:00:00,39.2,39.2,39.17,39.2,153591.0,36.0147,36.0147,35.9871,36.0147,153591.0
2019-02-05 15:05:00,39.2,39.2,39.14,39.19,116954.0,36.0147,36.0147,35.9595,36.0055,116954.0
2019-02-05 15:10:00,39.19,39.2,39.17,39.2,94632.0,36.0055,36.0147,35.9871,36.0147,94632.0
2019-02-05 15:15:00,39.2,39.28,39.18,39.26,262597.0,36.0147,36.0882,35.9963,36.0698,262597.0
2019-02-05 15:20:00,39.26,39.29,39.24,39.28,166181.0,36.0698,36.0974,36.0514,36.0882,166181.0
2019-02-05 15:25:00,39.28,39.35,39.28,39.34,150093.0,36.0882,36.1525,36.0882,36.1433,150093.0
2019-02-05 15:30:00,39.34,39.35,39.29,39.33,251680.0,36.1433,36.1525,36.0974,36.1341,251680.0
2019-02-05 15:35:00,39.33,39.33,39.29,39.3,196603.0,36.1341,36.1341,36.0974,36.1065,196603.0
2019-02-05 15:40:00,39.3,39.32,39.28,39.3,318959.0,36.1065,36.1249,36.0882,36.1065,318959.0
2019-02-05 15:45:00,39.31,39.33,39.23,39.25,327066.0,36.1157,36.1341,36.0422,36.0606,327066.0
2019-02-05 15:50:00,39.24,39.28,39.23,39.26,291551.0,36.0514,36.0882,36.0422,36.0698,291551.0
2019-02-05 15:55:00,39.26,39.36,39.24,39.3,1052669.0,36.0698,36.1617,36.0514,36.1065,1052669.0
2019-02-06 09:30:00,40.17,40.5,40.11,40.32,1067142.0,36.9058,37.209,36.8507,37.0437,1067142.0
2019-02-06 09:35:00,40.33,40.74,40.14,40.19,929905.0,37.0528,37.4295,36.8783,36.9242,929905.0
2019-02-06 09:40:00,40.19,40.3,39.77,40.0,684401.0,36.9242,37.0253,36.5383,36.7497,684401.0
2019-02-06 09:45:00,40.0,40.0,39.82,39.89,260244.0,36.7497,36.7497,36.5843,36.6486,260244.0
2019-02-06 09:50:00,39.89,39.9,39.62,39.83,593173.0,36.6486,36.6578,36.4005,36.5935,593173.0
2019-02-06 09:55:00,39.82,40.09,39.78,40.05,314894.0,36.5843,36.8323,36.5475,36.7956,314894.0
2019-02-06 10:00:00,40.04,40.09,39.81,39.96,286642.0,36.7864,36.8323,36.5751,36.7129,286642.0
2019-02-06 10:05:00,39.98,40.1,39.89,40.04,248485.0,36.7313,36.8415,36.6486,36.7864,248485.0
2019-02-06 10:10:00,40.04,40.1,39.91,40.04,195003.0,36.7864,36.8415,36.667,36.7864,195003.0
2019-02-06 10:15:00,40.06,40.1,39.77,39.8,343883.0,36.8048,36.8415,36.5383,36.5659,343883.0
2019-02-06 10:20:00,39.81,39.85,39.69,39.73,207470.0,36.5751,36.6118,36.4649,36.5016,207470.0
2019-02-06 10:25:00,39.72,39.78,39.63,39.7,308785.0,36.4924,36.5475,36.4097,36.474,308785.0
2019-02-06 10:30:00,39.71,39.79,39.62,39.78,232693.0,36.4832,36.5567,36.4005,36.5475,232693.0
2019-02-06 10:35:00,39.78,39.93,39.78,39.87,199270.0,36.5475,36.6853,36.5475,36.6302,199270.0
2019-02-06 10:40:00,39.87,39.92,39.7,39.89,172906.0,36.6302,36.6762,36.474,36.6486,172906.0
2019-02-06 10:45:00,39.89,40.0,39.88,39.95,172167.0,36.6486,36.7497,36.6394,36.7037,172167.0
2019-02-06 10:50:00,39.93,39.94,39.79,39.86,152363.0,36.6853,36.6945,36.5567,36.621,152363.0
2019-02-06 10:55:00,39.85,39.93,39.82,39.86,129505.0,36.6118,36.6853,36.5843,36.621,129505.0
2019-02-06 11:00:00,39.86,39.96,39.85,39.95,117740.0,36.621,36.7129,36.6118,36.7037,117740.0
2019-02-06 11:05:00,39.95,40.01,39.93,39.95,141771.0,36.7037,36.7588,36.6853,36.7037,141771.0
2019-02-06 11:10:00,39.96,39.98,39.8,39.8,127897.0,36.7129,36.7313,36.5659,36.5659,127897.0
2019-02-06 11:15:00,39.79,39.84,39.75,39.77,112003.0,36.5567,36.6027,36.52,36.5383,112003.0
2019-02-06 11:20:00,39.77,39.78,39.67,39.68,102675.0,36.5383,36.5475,36.4465,36.4557,102675.0
2019-02-06 11:25:00,39.68,39.78,39.62,39.74,161190.0,36.4557,36.5475,36.4005,36.5108,161190.0
2019-02-06 11:30:00,39.73,39.8,39.53,39.55,230003.0,36.5016,36.5659,36.3179,36.3362,230003.0
2019-02-06 11:35:00,39.55,39.64,39.53,39.6,268289.0,36.3362,36.4189,36.3179,36.3822,268289.0
2019-02-06 11:40:00,39.6,39.73,39.58,39.68,95997.0,36.3822,36.5016,36.3638,36.4557,95997.0
2019-02-06 11:45:00,39.67,39.79,39.66,39.78,83150.0,36.4465,36.5567,36.4373,36.5475,83150.0
2019-02-06 11:50:00,39.78,39.79,39.7,39.76,69550.0,36.5475,36.5567,36.474,36.5292,69550.0
2019-02-06 11:55:00,39.76,39.83,39.74,39.82,79312.0,36.5292,36.5935,36.5108,36.5843,79312.0
2019-02-06 12:00:00,39.81,39.81,39.67,39.75,85275.0,36.5751,36.5751,36.4465,36.52,85275.0
2019-02-06 12:05:00,39.75,39.81,39.74,39.8,117251.0,36.52,36.5751,36.5108,36.5659,117251.0
2019-02-06 12:10:00,39.8,39.91,39.79,39.86,181396.0,36.5659,36.667,36.5567,36.621,181396.0
2019-02-06 12:15:00,39.85,39.86,39.76,39.83,136361.0,36.6118,36.621,36.5292,36.5935,136361.0
2019-02-06 12:20:00,39.82,39.9,39.82,39.9,72419.0,36.5843,36.6578,36.5843,36.6578,72419.0
2019-02-06 12:25:00,39.9,39.92,39.85,39.86,81053.0,36.6578,36.6762,36.6118,36.621,81053.0
2019-02-06 12:30:00,39.86,39.92,39.85,39.89,55003.0,36.621,36.6762,36.6118,36.6486,55003.0
2019-02-06 12:35:00,39.89,39.93,39.88,39.93,44371.0,36.6486,36.6853,36.6394,36.6853,44371.0
2019-02-06 12:40:00,39.92,39.96,39.91,39.92,75812.0,36.6762,36.7129,36.667,36.6762,75812.0
2019-02-06 12:45:00,39.91,39.93,39.82,39.86,60233.0,36.667,36.6853,36.5843,36.621,60233.0
2019-02-06 12:50:00,39.86,39.91,39.85,39.86,44629.0,36.621,36.667,36.6118,36.621,44629.0
2019-02-06 12:55:00,39.85,39.91,39.85,39.89,36991.0,36.6118,36.667,36.6118,36.6486,36991.0
2019-02-06 13:00:00,39.89,39.95,39.89,39.94,59510.0,36.6486,36.7037,36.6486,36.6945,59510.0
2019-02-06 13:05:00,39.94,39.95,39.9,39.92,37743.0,36.6945,36.7037,36.6578,36.6762,37743.0
2019-02-06 13:10:00,39.92,39.94,39.89,39.93,55638.0,36.6762,36.6945,36.6486,36.6853,55638.0
2019-02-06 13:15:00,39.92,39.95,39.86,39.89,54289.0,36.6762,36.7037,36.621,36.6486,54289.0
2019-02-06 13:20:00,39.89,39.91,39.87,39.89,44837.0,36.6486,36.667,36.6302,36.6486,44837.0
2019-02-06 13:25:00,39.9,39.92,39.87,39.88,35285.0,36.6578,36.6762,36.6302,36.6394,35285.0
2019-02-06 13:30:00,39.88,39.91,39.86,39.9,74190.0,36.6394,36.667,36.621,36.6578,74190.0
2019-02-06 13:35:00,39.9,39.92,39.86,39.87,39582.0,36.6578,36.6762,36.621,36.6302,39582.0
2019-02-06 13:40:00,39.87,39.87,39.74,39.76,65173.0,36.6302,36.6302,36.5108,36.5292,65173.0
2019-02-06 13:45:00,39.76,39.78,39.73,39.77,58566.0,36.5292,36.5475,36.5016,36.5383,58566.0
2019-02-06 13:50:00,39.76,39.77,39.72,39.72,33985.0,36.5292,36.5383,36.4924,36.4924,33985.0
2019-02-06 13:55:00,39.73,39.75,39.63,39.63,94135.0,36.5016,36.52,36.4097,36.4097,94135.0
2019-02-06 14:00:00,39.64,39.64,39.57,39.61,60179.0,36.4189,36.4189,36.3546,36.3914,60179.0
2019-02-06 14:05:00,39.6,39.65,39.58,39.64,59417.0,36.3822,36.4281,36.3638,36.4189,59417.0
2019-02-06 14:10:00,39.64,39.65,39.61,39.65,44434.0,36.4189,36.4281,36.3914,36.4281,44434.0
2019-02-06 14:15:00,39.65,39.67,39.61,39.63,69612.0,36.4281,36.4465,36.3914,36.4097,69612.0
2019-02-06 14:20:00,39.63,39.67,39.62,39.65,45213.0,36.4097,36.4465,36.4005,36.4281,45213.0
2019-02-06 14:25:00,39.64,39.67,39.63,39.66,61539.0,36.4189,36.4465,36.4097,36.4373,61539.0
2019-02-06 14:30:00,39.66,39.71,39.64,39.67,83639.0,36.4373,36.4832,36.4189,36.4465,83639.0
2019-02-06 14:35:00,39.67,39.71,39.64,39.65,93070.0,36.4465,36.4832,36.4189,36.4281,93070.0
2019-02-06 14:40:00,39.65,39.76,39.65,39.74,110481.0,36.4281,36.5292,36.4281,36.5108,110481.0
2019-02-06 14:45:00,39.74,39.77,39.7,39.72,65075.0,36.5108,36.5383,36.474,36.4924,65075.0
2019-02-06 14:50:00,39.72,39.84,39.72,39.75,133321.0,36.4924,36.6027,36.4924,36.52,133321.0
2019-02-06 14:55:00,39.76,39.86,39.75,39.84,106621.0,36.5292,36.621,36.52,36.6027,106621.0
2019-02-06 15:00:00,39.84,39.94,39.81,39.9,205902.0,36.6027,36.6945,36.5751,36.6578,205902.0
2019-02-06 15:05:00,39.9,39.94,39.88,39.94,130927.0,36.6578,36.6945,36.6394,36.6945,130927.0
2019-02-06 15:10:00,39.94,39.96,39.88,39.9,146888.0,36.6945,36.7129,36.6394,36.6578,146888.0
2019-02-06 15:15:00,39.89,39.96,39.86,39.96,102690.0,36.6486,36.7129,36.621,36.7129,102690.0
2019-02-06 15:20:00,39.96,40.0,39.96,39.99,138342.0,36.7129,36.7497,36.7129,36.7405,138342.0
2019-02-06 15:25:00,39.99,40.0,39.96,39.98,166831.0,36.7405,36.7497,36.7129,36.7313,166831.0
2019-02-06 15:30:00,39.98,40.0,39.97,39.97,232609.0,36.7313,36.7497,36.7221,36.7221,232609.0
2019-02-06 15:35:00,39.97,39.98,39.84,39.91,230905.0,36.7221,36.7313,36.6027,36.667,230905.0
2019-02-06 15:40:00,39.91,39.98,39.89,39.89,215392.0,36.667,36.7313,36.6486,36.6486,215392.0
2019-02-06 15:45:00,39.89,39.99,39.88,39.99,241962.0,36.6486,36.7405,36.6394,36.7405,241962.0
2019-02-06 15:50:00,39.99,40.12,39.98,40.12,765368.0,36.7405,36.8599,36.7313,36.8599,765368.0
2019-02-06 15:55:00,40.11,40.12,39.9,39.92,985589.0,36.8507,36.8599,36.6578,36.6762,985589.0
2019-02-07 09:30:00,39.23,39.41,39.1,39.26,385903.0,36.0422,36.2076,35.9228,36.0698,385903.0
2019-02-07 09:35:00,39.25,39.28,39.05,39.15,265598.0,36.0606,36.0882,35.8769,35.9687,265598.0
2019-02-07 09:40:00,39.15,39.22,39.08,39.16,165777.0,35.9687,36.033,35.9044,35.9779,165777.0
2019-02-07 09:45:00,39.16,39.22,39.14,39.21,148040.0,35.9779,36.033,35.9595,36.0239,148040.0
2019-02-07 09:50:00,39.21,39.27,39.18,39.23,143237.0,36.0239,36.079,35.9963,36.0422,143237.0
2019-02-07 09:55:00,39.23,39.25,39.16,39.21,98322.0,36.0422,36.0606,35.9779,36.0239,98322.0
2019-02-07 10:00:00,39.21,39.21,39.02,39.04,236704.0,36.0239,36.0239,35.8493,35.8677,236704.0
2019-02-07 10:05:00,39.04,39.07,38.91,38.93,161654.0,35.8677,35.8952,35.7482,35.7666,161654.0
2019-02-07 10:10:00,38.93,39.08,38.93,39.08,196183.0,35.7666,35.9044,35.7666,35.9044,196183.0
2019-02-07 10:15:00,39.08,39.08,38.97,38.98,83969.0,35.9044,35.9044,35.8034,35.8125,83969.0
2019-02-07 10:20:00,38.98,39.03,38.95,39.03,121223.0,35.8125,35.8585,35.785,35.8585,121223.0
2019-02-07 10:25:00,39.03,39.1,39.02,39.06,80006.0,35.8585,35.9228,35.8493,35.886,80006.0
2019-02-07 10:30:00,39.05,39.12,39.05,39.07,61997.0,35.8769,35.9412,35.8769,35.8952,61997.0
2019-02-07 10:35:00,39.07,39.07,39.04,39.06,70243.0,35.8952,35.8952,35.8677,35.886,70243.0
2019-02-07 10:40:00,39.07,39.08,38.99,39.0,81386.0,35.8952,35.9044,35.8217,35.8309,81386.0
2019-02-07 10:45:00,39.0,39.02,38.88,38.91,177604.0,35.8309,35.8493,35.7207,35.7482,177604.0
2019-02-07 10:50:00,38.91,38.93,38.83,38.88,170005.0,35.7482,35.7666,35.6747,35.7207,170005.0
2019-02-07 10:55:00,38.88,38.89,38.71,38.71,119845.0,35.7207,35.7299,35.5645,35.5645,119845.0
2019-02-07 11:00:00,38.72,38.73,38.64,38.72,158418.0,35.5737,35.5829,35.5002,35.5737,158418.0
2019-02-07 11:05:00,38.72,38.72,38.63,38.63,124194.0,35.5737,35.5737,35.491,35.491,124194.0
2019-02-07 11:10:00,38.63,38.64,38.55,38.55,128838.0,35.491,35.5002,35.4175,35.4175,128838.0
2019-02-07 11:15:00,38.55,38.6,38.52,38.55,104455.0,35.4175,35.4634,35.3899,35.4175,104455.0
2019-02-07 11:20:00,38.55,38.55,38.51,38.51,84798.0,35.4175,35.4175,35.3807,35.3807,84798.0
2019-02-07 11:25:00,38.51,38.61,38.51,38.59,105057.0,35.3807,35.4726,35.3807,35.4542,105057.0
2019-02-07 11:30:00,38.59,38.59,38.4,38.41,223709.0,35.4542,35.4542,35.2797,35.2889,223709.0
2019-02-07 11:35:00,38.4,38.46,38.34,38.44,139840.0,35.2797,35.3348,35.2245,35.3164,139840.0
2019-02-07 11:40:00,38.44,38.53,38.43,38.49,114325.0,35.3164,35.3991,35.3072,35.3624,114325.0
2019-02-07 11:45:00,38.48,38.54,38.46,38.52,98145.0,35.3532,35.4083,35.3348,35.3899,98145.0
2019-02-07 11:50:00,38.51,38.57,38.44,38.47,98796.0,35.3807,35.4359,35.3164,35.344,98796.0
2019-02-07 11:55:00,38.48,38.53,38.47,38.49,77739.0,35.3532,35.3991,35.344,35.3624,77739.0
2019-02-07 12:00:00,38.48,38.49,38.38,38.39,152364.0,35.3532,35.3624,35.2613,35.2705,152364.0
2019-02-07 12:05:00,38.4,38.55,38.39,38.54,81661.0,35.2797,35.4175,35.2705,35.4083,81661.0
2019-02-07 12:10:00,38.54,38.56,38.5,38.52,46166.0,35.4083,35.4267,35.3715,35.3899,46166.0
2019-02-07 12:15:00,38.52,38.54,38.47,38.53,70301.0,35.3899,35.4083,35.344,35.3991,70301.0
2019-02-07 12:20:00,38.53,38.61,38.53,38.58,93052.0,35.3991,35.4726,35.3991,35.445,93052.0
2019-02-07 12:25:00,38.58,38.58,38.51,38.54,70296.0,35.445,35.445,35.3807,35.4083,70296.0
2019-02-07 12:30:00,38.54,38.57,38.51,38.56,73250.0,35.4083,35.4359,35.3807,35.4267,73250.0
2019-02-07 12:35:00,38.57,38.62,38.54,38.62,95989.0,35.4359,35.4818,35.4083,35.4818,95989.0
2019-02-07 12:40:00,38.62,38.63,38.58,38.59,129580.0,35.4818,35.491,35.445,35.4542,129580.0
2019-02-07 12:45:00,38.58,38.64,38.57,38.59,94973.0,35.445,35.5002,35.4359,35.4542,94973.0
2019-02-07 12:50:00,38.59,38.59,38.54,38.55,100968.0,35.4542,35.4542,35.4083,35.4175,100968.0
2019-02-07 12:55:00,38.55,38.58,38.54,38.57,66227.0,35.4175,35.445,35.4083,35.4359,66227.0
2019-02-07 13:00:00,38.56,38.69,38.56,38.68,59258.0,35.4267,35.5461,35.4267,35.5369,59258.0
2019-02-07 13:05:00,38.68,38.74,38.68,38.69,72154.0,35.5369,35.592,35.5369,35.5461,72154.0
2019-02-07 13:10:00,38.7,38.7,38.62,38.65,57972.0,35.5553,35.5553,35.4818,35.5094,57972.0
2019-02-07 13:15:00,38.66,38.68,38.6,38.61,85653.0,35.5185,35.5369,35.4634,35.4726,85653.0
2019-02-07 13:20:00,38.61,38.66,38.6,38.66,48740.0,35.4726,35.5185,35.4634,35.5185,48740.0
2019-02-07 13:25:00,38.66,38.71,38.64,38.67,49704.0,35.5185,35.5645,35.5002,35.5277,49704.0
2019-02-07 13:30:00,38.68,38.75,38.66,38.71,89297.0,35.5369,35.6012,35.5185,35.5645,89297.0
2019-02-07 13:35:00,38.71,38.76,38.71,38.73,31920.0,35.5645,35.6104,35.5645,35.5829,31920.0
2019-02-07 13:40:00,38.72,38.73,38.64,38.64,68353.0,35.5737,35.5829,35.5002,35.5002,68353.0
2019-02-07 13:45:00,38.64,38.68,38.6,38.62,53231.0,35.5002,35.5369,35.4634,35.4818,53231.0
2019-02-07 13:50:00,38.63,38.67,38.59,38.62,81570.0,35.491,35.5277,35.4542,35.4818,81570.0
2019-02-07 13:55:00,38.61,38.64,38.59,38.61,59773.0,35.4726,35.5002,35.4542,35.4726,59773.0
2019-02-07 14:00:00,38.6,38.62,38.53,38.54,62621.0,35.4634,35.4818,35.3991,35.4083,62621.0
2019-02-07 14:05:00,38.54,38.58,38.51,38.52,78176.0,35.4083,35.445,35.3807,35.3899,78176.0
2019-02-07 14:10:00,38.53,38.53,38.47,38.49,68249.0,35.3991,35.3991,35.344,35.3624,68249.0
2019-02-07 14:15:00,38.49,38.5,38.41,38.42,88730.0,35.3624,35.3715,35.2889,35.298,88730.0
2019-02-07 14:20:00,38.43,38.44,38.4,38.42,86691.0,35.3072,35.3164,35.2797,35.298,86691.0
2019-02-07 14:25:00,38.42,38.51,38.41,38.48,95814.0,35.298,35.3807,35.2889,35.3532,95814.0
2019-02-07 14:30:00,38.48,38.51,38.44,38.47,206228.0,35.3532,35.3807,35.3164,35.344,206228.0
2019-02-07 14:35:00,38.48,38.52,38.42,38.45,118538.0,35.3532,35.3899,35.298,35.3256,118538.0
2019-02-07 14:40:00,38.45,38.46,38.41,38.43,105287.0,35.3256,35.3348,35.2889,35.3072,105287.0
2019-02-07 14:45:00,38.44,38.47,38.42,38.47,78655.0,35.3164,35.344,35.298,35.344,78655.0
2019-02-07 14:50:00,38.46,38.5,38.43,38.5,100248.0,35.3348,35.3715,35.3072,35.3715,100248.0
2019-02-07 14:55:00,38.49,38.51,38.42,38.43,100937.0,35.3624,35.3807,35.298,35.3072,100937.0
2019-02-07 15:00:00,38.43,38.47,38.42,38.42,91984.0,35.3072,35.344,35.298,35.298,91984.0
2019-02-07 15:05:00,38.42,38.54,38.42,38.51,108931.0,35.298,35.4083,35.298,35.3807,108931.0
2019-02-07 15:10:00,38.5,38.51,38.44,38.48,95876.0,35.3715,35.3807,35.3164,35.3532,95876.0
2019-02-07 15:15:00,38.48,38.5,38.45,38.45,102029.0,35.3532,35.3715,35.3256,35.3256,102029.0
2019-02-07 15:20:00,38.47,38.52,38.45,38.52,99837.0,35.344,35.3899,35.3256,35.3899,99837.0
2019-02-07 15:25:00,38.52,38.55,38.5,38.55,112077.0,35.3899,35.4175,35.3715,35.4175,112077.0
2019-02-07 15:30:00,38.54,38.55,38.44,38.44,143042.0,35.4083,35.4175,35.3164,35.3164,143042.0
2019-02-07 15:35:00,38.45,38.5,38.44,38.47,210334.0,35.3256,35.3715,35.3164,35.344,210334.0
2019-02-07 15:40:00,38.47,38.6,38.47,38.55,238075.0,35.344,35.4634,35.344,35.4175,238075.0
2019-02-07 15:45:00,38.55,38.56,38.51,38.55,363813.0,35.4175,35.4267,35.3807,35.4175,363813.0
2019-02-07 15:50:00,38.55,38.59,38.51,38.59,495148.0,35.4175,35.4542,35.3807,35.4542,495148.0
2019-02-07 15:55:00,38.59,38.7,38.55,38.63,1272490.0,35.4542,35.5553,35.4175,35.491,1272490.0
2019-02-08 09:30:00,38.51,38.59,38.33,38.48,261465.0,35.3807,35.4542,35.2154,35.3532,261465.0
2019-02-08 09:35:00,38.49,38.52,38.36,38.36,133325.0,35.3624,35.3899,35.2429,35.2429,133325.0
2019-02-08 09:40:00,38.37,38.41,38.24,38.29,144754.0,35.2521,35.2889,35.1327,35.1786,144754.0
2019-02-08 09:45:00,38.3,38.3,38.09,38.23,135442.0,35.1878,35.1878,34.9949,35.1235,135442.0
2019-02-08 09:50:00,38.23,38.3,38.19,38.28,82604.0,35.1235,35.1878,35.0867,35.1694,82604.0
2019-02-08 09:55:00,38.27,38.29,38.18,38.22,56571.0,35.1602,35.1786,35.0776,35.1143,56571.0
2019-02-08 10:00:00,38.21,38.29,38.18,38.23,57560.0,35.1051,35.1786,35.0776,35.1235,57560.0
2019-02-08 10:05:00,38.23,38.29,38.21,38.27,61589.0,35.1235,35.1786,35.1051,35.1602,61589.0
2019-02-08 10:10:00,38.27,38.27,38.16,38.16,57900.0,35.1602,35.1602,35.0592,35.0592,57900.0
2019-02-08 10:15:00,38.16,38.19,38.03,38.05,104235.0,35.0592,35.0867,34.9397,34.9581,104235.0
2019-02-08 10:20:00,38.04,38.06,38.0,38.05,94212.0,34.9489,34.9673,34.9122,34.9581,94212.0
2019-02-08 10:25:00,38.05,38.17,38.04,38.17,54787.0,34.9581,35.0684,34.9489,35.0684,54787.0
2019-02-08 10:30:00,38.16,38.23,38.14,38.18,65120.0,35.0592,35.1235,35.0408,35.0776,65120.0
2019-02-08 10:35:00,38.18,38.2,38.14,38.16,73692.0,35.0776,35.0959,35.0408,35.0592,73692.0
2019-02-08 10:40:00,38.16,38.23,38.15,38.18,98842.0,35.0592,35.1235,35.05,35.0776,98842.0
2019-02-08 10:45:00,38.17,38.23,38.15,38.19,65183.0,35.0684,35.1235,35.05,35.0867,65183.0
2019-02-08 10:50:00,38.2,38.22,38.05,38.05,64028.0,35.0959,35.1143,34.9581,34.9581,64028.0
2019-02-08 10:55:00,38.05,38.14,38.04,38.13,51935.0,34.9581,35.0408,34.9489,35.0316,51935.0
2019-02-08 11:00:00,38.13,38.16,38.09,38.11,122636.0,35.0316,35.0592,34.9949,35.0132,122636.0
2019-02-08 11:05:00,38.12,38.17,38.1,38.16,49937.0,35.0224,35.0684,35.0041,35.0592,49937.0
2019-02-08 11:10:00,38.16,38.16,38.09,38.11,36652.0,35.0592,35.0592,34.9949,35.0132,36652.0
2019-02-08 11:15:00,38.11,38.13,38.07,38.07,91150.0,35.0132,35.0316,34.9765,34.9765,91150.0
2019-02-08 11:20:00,38.07,38.21,38.07,38.21,43313.0,34.9765,35.1051,34.9765,35.1051,43313.0
2019-02-08 11:25:00,38.2,38.21,38.16,38.16,42334.0,35.0959,35.1051,35.0592,35.0592,42334.0
2019-02-08 11:30:00,38.15,38.19,38.1,38.11,45160.0,35.05,35.0867,35.0041,35.0132,45160.0
2019-02-08 11:35:00,38.1,38.17,38.1,38.15,38147.0,35.0041,35.0684,35.0041,35.05,38147.0
2019-02-08 11:40:00,38.14,38.18,38.11,38.17,42315.0,35.0408,35.0776,35.0132,35.0684,42315.0
2019-02-08 11:45:00,38.16,38.19,38.06,38.14,46149.0,35.0592,35.0867,34.9673,35.0408,46149.0
2019-02-08 11:50:00,38.14,38.16,38.11,38.16,30767.0,35.0408,35.0592,35.0132,35.0592,30767.0
2019-02-08 11:55:00,38.16,38.22,38.16,38.21,84721.0,35.0592,35.1143,35.0592,35.1051,84721.0
2019-02-08 12:00:00,38.21,38.27,38.21,38.24,46846.0,35.1051,35.1602,35.1051,35.1327,46846.0
2019-02-08 12:05:00,38.25,38.34,38.25,38.29,111322.0,35.1419,35.2245,35.1419,35.1786,111322.0
2019-02-08 12:10:00,38.28,38.32,38.25,38.27,23597.0,35.1694,35.2062,35.1419,35.1602,23597.0
2019-02-08 12:15:00,38.27,38.31,38.25,38.3,37983.0,35.1602,35.197,35.1419,35.1878,37983.0
2019-02-08 12:20:00,38.3,38.32,38.26,38.27,29039.0,35.1878,35.2062,35.1511,35.1602,29039.0
2019-02-08 12:25:00,38.27,38.31,38.26,38.3,43826.0,35.1602,35.197,35.1511,35.1878,43826.0
2019-02-08 12:30:00,38.3,38.38,38.3,38.38,93615.0,35.1878,35.2613,35.1878,35.2613,93615.0
2019-02-08 12:35:00,38.37,38.38,38.35,38.37,59179.0,35.2521,35.2613,35.2337,35.2521,59179.0
2019-02-08 12:40:00,38.37,38.43,38.36,38.41,33500.0,35.2521,35.3072,35.2429,35.2889,33500.0
2019-02-08 12:45:00,38.42,38.45,38.4,38.41,72861.0,35.298,35.3256,35.2797,35.2889,72861.0
2019-02-08 12:50:00,38.41,38.41,38.37,38.38,36148.0,35.2889,35.2889,35.2521,35.2613,36148.0
2019-02-08 12:55:00,38.38,38.44,38.38,38.42,38966.0,35.2613,35.3164,35.2613,35.298,38966.0
2019-02-08 13:00:00,38.43,38.49,38.42,38.49,48189.0,35.3072,35.3624,35.298,35.3624,48189.0
2019-02-08 13:05:00,38.48,38.5,38.46,38.48,56851.0,35.3532,35.3715,35.3348,35.3532,56851.0
2019-02-08 13:10:00,38.48,38.53,38.48,38.51,26308.0,35.3532,35.3991,35.3532,35.3807,26308.0
2019-02-08 13:15:00,38.51,38.52,38.45,38.47,37627.0,35.3807,35.3899,35.3256,35.344,37627.0
2019-02-08 13:20:00,38.46,38.49,38.45,38.47,30270.0,35.3348,35.3624,35.3256,35.344,30270.0
2019-02-08 13:25:00,38.47,38.5,38.46,38.48,58621.0,35.344,35.3715,35.3348,35.3532,58621.0
2019-02-08 13:30:00,38.47,38.5,38.46,38.46,22962.0,35.344,35.3715,35.3348,35.3348,22962.0
2019-02-08 13:35:00,38.46,38.46,38.41,38.45,23457.0,35.3348,35.3348,35.2889,35.3256,23457.0
2019-02-08 13:40:00,38.44,38.46,38.42,38.45,39975.0,35.3164,35.3348,35.298,35.3256,39975.0
2019-02-08 13:45:00,38.45,38.46,38.42,38.45,41352.0,35.3256,35.3348,35.298,35.3256,41352.0
2019-02-08 13:50:00,38.46,38.47,38.41,38.41,66753.0,35.3348,35.344,35.2889,35.2889,66753.0
2019-02-08 13:55:00,38.41,38.43,38.34,38.37,116050.0,35.2889,35.3072,35.2245,35.2521,116050.0
2019-02-08 14:00:00,38.37,38.44,38.36,38.42,74285.0,35.2521,35.3164,35.2429,35.298,74285.0
2019-02-08 14:05:00,38.43,38.48,38.42,38.48,48493.0,35.3072,35.3532,35.298,35.3532,48493.0
2019-02-08 14:10:00,38.48,38.51,38.46,38.51,38713.0,35.3532,35.3807,35.3348,35.3807,38713.0
2019-02-08 14:15:00,38.51,38.58,38.49,38.57,48585.0,35.3807,35.445,35.3624,35.4359,48585.0
2019-02-08 14:20:00,38.57,38.65,38.56,38.64,53976.0,35.4359,35.5094,35.4267,35.5002,53976.0
2019-02-08 14:25:00,38.65,38.65,38.61,38.63,42429.0,35.5094,35.5094,35.4726,35.491,42429.0
2019-02-08 14:30:00,38.63,38.63,38.58,38.61,58787.0,35.491,35.491,35.445,35.4726,58787.0
2019-02-08 14:35:00,38.62,38.64,38.57,38.61,56511.0,35.4818,35.5002,35.4359,35.4726,56511.0
2019-02-08 14:40:00,38.6,38.65,38.6,38.62,50602.0,35.4634,35.5094,35.4634,35.4818,50602.0
2019-02-08 14:45:00,38.62,38.65,38.6,38.61,36984.0,35.4818,35.5094,35.4634,35.4726,36984.0
2019-02-08 14:50:00,38.61,38.65,38.59,38.62,49979.0,35.4726,35.5094,35.4542,35.4818,49979.0
2019-02-08 14:55:00,38.62,38.64,38.6,38.62,45979.0,35.4818,35.5002,35.4634,35.4818,45979.0
2019-02-08 15:00:00,38.62,38.64,38.58,38.58,119265.0,35.4818,35.5002,35.445,35.445,119265.0
2019-02-08 15:05:00,38.59,38.62,38.58,38.59,47219.0,35.4542,35.4818,35.445,35.4542,47219.0
2019-02-08 15:10:00,38.59,38.69,38.59,38.69,78635.0,35.4542,35.5461,35.4542,35.5461,78635.0
2019-02-08 15:15:00,38.69,38.69,38.66,38.67,80576.0,35.5461,35.5461,35.5185,35.5277,80576.0
2019-02-08 15:20:00,38.67,38.71,38.66,38.66,87511.0,35.5277,35.5645,35.5185,35.5185,87511.0
2019-02-08 15:25:00,38.66,38.67,38.61,38.64,79670.0,35.5185,35.5277,35.4726,35.5002,79670.0
2019-02-08 15:30:00,38.63,38.66,38.6,38.65,93589.0,35.491,35.5185,35.4634,35.5094,93589.0
2019-02-08 15:35:00,38.65,38.66,38.59,38.6,105245.0,35.5094,35.5185,35.4542,35.4634,105245.0
2019-02-08 15:40:00,38.6,38.63,38.59,38.61,103101.0,35.4634,35.491,35.4542,35.4726,103101.0
2019-02-08 15:45:00,38.61,38.65,38.59,38.63,137301.0,35.4726,35.5094,35.4542,35.491,137301.0
2019-02-08 15:50:00,38.63,38.63,38.58,38.59,161871.0,35.491,35.491,35.445,35.4542,161871.0
2019-02-08 15:55:00,38.58,38.7,38.58,38.7,576399.0,35.445,35.5553,35.445,35.5553,576399.0
2019-02-11 09:30:00,38.31,38.6,38.31,38.38,428589.0,35.197,35.4634,35.197,35.2613,428589.0
2019-02-11 09:35:00,38.38,38.49,38.31,38.4,269737.0,35.2613,35.3624,35.197,35.2797,269737.0
2019-02-11 09:40:00,38.39,38.42,38.27,38.27,167031.0,35.2705,35.298,35.1602,35.1602,167031.0
2019-02-11 09:45:00,38.26,38.36,38.21,38.33,112007.0,35.1511,35.2429,35.1051,35.2154,112007.0
2019-02-11 09:50:00,38.34,38.56,38.32,38.56,70202.0,35.2245,35.4267,35.2062,35.4267,70202.0
2019-02-11 09:55:00,38.56,38.57,38.48,38.51,69468.0,35.4267,35.4359,35.3532,35.3807,69468.0
2019-02-11 10:00:00,38.51,38.62,38.49,38.54,93656.0,35.3807,35.4818,35.3624,35.4083,93656.0
2019-02-11 10:05:00,38.55,38.6,38.52,38.53,108607.0,35.4175,35.4634,35.3899,35.3991,108607.0
2019-02-11 10:10:00,38.54,38.59,38.47,38.48,63522.0,35.4083,35.4542,35.344,35.3532,63522.0
2019-02-11 10:15:00,38.47,38.52,38.41,38.5,102121.0,35.344,35.3899,35.2889,35.3715,102121.0
2019-02-11 10:20:00,38.51,38.51,38.38,38.39,57554.0,35.3807,35.3807,35.2613,35.2705,57554.0
2019-02-11 10:25:00,38.39,38.39,38.31,38.34,56521.0,35.2705,35.2705,35.197,35.2245,56521.0
2019-02-11 10:30:00,38.34,38.44,38.31,38.42,51259.0,35.2245,35.3164,35.197,35.298,51259.0
2019-02-11 10:35:00,38.42,38.44,38.41,38.42,28397.0,35.298,35.3164,35.2889,35.298,28397.0
2019-02-11 10:40:00,38.42,38.49,38.41,38.48,26870.0,35.298,35.3624,35.2889,35.3532,26870.0
2019-02-11 10:45:00,38.48,38.57,38.48,38.51,64113.0,35.3532,35.4359,35.3532,35.3807,64113.0
2019-02-11 10:50:00,38.5,38.57,38.49,38.54,39127.0,35.3715,35.4359,35.3624,35.4083,39127.0
2019-02-11 10:55:00,38.54,38.56,38.52,38.54,41796.0,35.4083,35.4267,35.3899,35.4083,41796.0
2019-02-11 11:00:00,38.54,38.55,38.5,38.53,51864.0,35.4083,35.4175,35.3715,35.3991,51864.0
2019-02-11 11:05:00,38.53,38.56,38.42,38.44,49565.0,35.3991,35.4267,35.298,35.3164,49565.0
2019-02-11 11:10:00,38.43,38.5,38.42,38.43,34451.0,35.3072,35.3715,35.298,35.3072,34451.0
2019-02-11 11:15:00,38.42,38.52,38.42,38.5,30622.0,35.298,35.3899,35.298,35.3715,30622.0
2019-02-11 11:20:00,38.5,38.53,38.48,38.51,22970.0,35.3715,35.3991,35.3532,35.3807,22970.0
2019-02-11 11:25:00,38.52,38.53,38.46,38.49,15718.0,35.3899,35.3991,35.3348,35.3624,15718.0
2019-02-11 11:30:00,38.48,38.54,38.46,38.49,60099.0,35.3532,35.4083,35.3348,35.3624,60099.0
2019-02-11 11:35:00,38.49,38.51,38.47,38.51,54331.0,35.3624,35.3807,35.344,35.3807,54331.0
2019-02-11 11:40:00,38.51,38.56,38.5,38.53,48673.0,35.3807,35.4267,35.3715,35.3991,48673.0
2019-02-11 11:45:00,38.53,38.58,38.52,38.58,40998.0,35.3991,35.445,35.3899,35.445,40998.0
2019-02-11 11:50:00,38.57,38.57,38.47,38.5,270198.0,35.4359,35.4359,35.344,35.3715,270198.0
2019-02-11 11:55:00,38.5,38.52,38.47,38.52,34936.0,35.3715,35.3899,35.344,35.3899,34936.0
2019-02-11 12:00:00,38.52,38.64,38.52,38.63,36475.0,35.3899,35.5002,35.3899,35.491,36475.0
2019-02-11 12:05:00,38.64,38.68,38.61,38.62,51213.0,35.5002,35.5369,35.4726,35.4818,51213.0
2019-02-11 12:10:00,38.62,38.63,38.58,38.6,34229.0,35.4818,35.491,35.445,35.4634,34229.0
2019-02-11 12:15:00,38.61,38.65,38.6,38.62,30821.0,35.4726,35.5094,35.4634,35.4818,30821.0
2019-02-11 12:20:00,38.62,38.63,38.58,38.63,26880.0,35.4818,35.491,35.445,35.491,26880.0
2019-02-11 12:25:00,38.63,38.69,38.63,38.68,44366.0,35.491,35.5461,35.491,35.5369,44366.0
2019-02-11 12:30:00,38.66,38.68,38.6,38.64,66495.0,35.5185,35.5369,35.4634,35.5002,66495.0
2019-02-11 12:35:00,38.64,38.67,38.64,38.64,24826.0,35.5002,35.5277,35.5002,35.5002,24826.0
2019-02-11 12:40:00,38.64,38.65,38.61,38.63,36397.0,35.5002,35.5094,35.4726,35.491,36397.0
2019-02-11 12:45:00,38.63,38.67,38.62,38.62,38962.0,35.491,35.5277,35.4818,35.4818,38962.0
2019-02-11 12:50:00,38.62,38.63,38.57,38.58,28361.0,35.4818,35.491,35.4359,35.445,28361.0
2019-02-11 12:55:00,38.58,38.64,38.57,38.61,64887.0,35.445,35.5002,35.4359,35.4726,64887.0
2019-02-11 13:00:00,38.61,38.62,38.58,38.6,27202.0,35.4726,35.4818,35.445,35.4634,27202.0
2019-02-11 13:05:00,38.6,38.65,38.59,38.65,23839.0,35.4634,35.5094,35.4542,35.5094,23839.0
2019-02-11 13:10:00,38.64,38.65,38.59,38.6,25393.0,35.5002,35.5094,35.4542,35.4634,25393.0
2019-02-11 13:15:00,38.61,38.61,38.58,38.59,30740.0,35.4726,35.4726,35.445,35.4542,30740.0
2019-02-11 13:20:00,38.6,38.62,38.55,38.58,35954.0,35.4634,35.4818,35.4175,35.445,35954.0
2019-02-11 13:25:00,38.57,38.58,38.54,38.57,21207.0,35.4359,35.445,35.4083,35.4359,21207.0
2019-02-11 13:30:00,38.58,38.6,38.56,38.57,58589.0,35.445,35.4634,35.4267,35.4359,58589.0
2019-02-11 13:35:00,38.57,38.58,38.54,38.57,23593.0,35.4359,35.445,35.4083,35.4359,23593.0
2019-02-11 13:40:00,38.56,38.57,38.53,38.53,15821.0,35.4267,35.4359,35.3991,35.3991,15821.0
2019-02-11 13:45:00,38.53,38.55,38.51,38.54,25386.0,35.3991,35.4175,35.3807,35.4083,25386.0
2019-02-11 13:50:00,38.54,38.58,38.52,38.58,18441.0,35.4083,35.445,35.3899,35.445,18441.0
2019-02-11 13:55:00,38.57,38.59,38.57,38.59,19700.0,35.4359,35.4542,35.4359,35.4542,19700.0
2019-02-11 14:00:00,38.58,38.59,38.55,38.57,41972.0,35.445,35.4542,35.4175,35.4359,41972.0
2019-02-11 14:05:00,38.57,38.6,38.55,38.57,25713.0,35.4359,35.4634,35.4175,35.4359,25713.0
2019-02-11 14:10:00,38.57,38.59,38.55,38.55,31218.0,35.4359,35.4542,35.4175,35.4175,31218.0
2019-02-11 14:15:00,38.56,38.56,38.51,38.54,36956.0,35.4267,35.4267,35.3807,35.4083,36956.0
2019-02-11 14:20:00,38.54,38.56,38.5,38.52,40308.0,35.4083,35.4267,35.3715,35.3899,40308.0
2019-02-11 14:25:00,38.52,38.53,38.51,38.53,9395.0,35.3899,35.3991,35.3807,35.3991,9395.0
2019-02-11 14:30:00,38.53,38.55,38.5,38.53,36221.0,35.3991,35.4175,35.3715,35.3991,36221.0
2019-02-11 14:35:00,38.52,38.55,38.49,38.52,29483.0,35.3899,35.4175,35.3624,35.3899,29483.0
2019-02-11 14:40:00,38.52,38.57,38.52,38.53,46895.0,35.3899,35.4359,35.3899,35.3991,46895.0
2019-02-11 14:45:00,38.54,38.55,38.48,38.48,39106.0,35.4083,35.4175,35.3532,35.3532,39106.0
2019-02-11 14:50:00,38.49,38.52,38.47,38.48,34388.0,35.3624,35.3899,35.344,35.3532,34388.0
2019-02-11 14:55:00,38.48,38.53,38.48,38.51,48256.0,35.3532,35.3991,35.3532,35.3807,48256.0
2019-02-11 15:00:00,38.51,38.53,38.51,38.53,56507.0,35.3807,35.3991,35.3807,35.3991,56507.0
2019-02-11 15:05:00,38.53,38.53,38.51,38.52,43446.0,35.3991,35.3991,35.3807,35.3899,43446.0
2019-02-11 15:10:00,38.52,38.56,38.51,38.55,60443.0,35.3899,35.4267,35.3807,35.4175,60443.0
2019-02-11 15:15:00,38.55,38.57,38.52,38.53,57372.0,35.4175,35.4359,35.3899,35.3991,57372.0
2019-02-11 15:20:00,38.54,38.56,38.52,38.55,44821.0,35.4083,35.4267,35.3899,35.4175,44821.0
2019-02-11 15:25:00,38.56,38.6,38.55,38.58,40498.0,35.4267,35.4634,35.4175,35.445,40498.0
2019-02-11 15:30:00,38.58,38.58,38.56,38.58,84660.0,35.445,35.445,35.4267,35.445,84660.0
2019-02-11 15:35:00,38.58,38.59,38.55,38.57,75362.0,35.445,35.4542,35.4175,35.4359,75362.0
2019-02-11 15:40:00,38.56,38.58,38.55,38.55,53378.0,35.4267,35.445,35.4175,35.4175,53378.0
2019-02-11 15:45:00,38.55,38.59,38.55,38.59,70360.0,35.4175,35.4542,35.4175,35.4542,70360.0
2019-02-11 15:50:00,38.59,38.6,38.56,38.59,145662.0,35.4542,35.4634,35.4267,35.4542,145662.0
2019-02-11 15:55:00,38.59,38.65,38.58,38.63,444855.0,35.4542,35.5094,35.445,35.491,444855.0
2019-02-12 09:30:00,38.8,39.12,38.8,39.07,368250.0,35.6472,35.9412,35.6472,35.8952,368250.0
2019-02-12 09:35:00,39.08,39.25,39.08,39.24,294092.0,35.9044,36.0606,35.9044,36.0514,294092.0
2019-02-12 09:40:00,39.25,39.32,39.14,39.15,187291.0,36.0606,36.1249,35.9595,35.9687,187291.0
2019-02-12 09:45:00,39.16,39.21,39.14,39.2,156799.0,35.9779,36.0239,35.9595,36.0147,156799.0
2019-02-12 09:50:00,39.2,39.27,39.2,39.22,92152.0,36.0147,36.079,36.0147,36.033,92152.0
2019-02-12 09:55:00,39.22,39.24,39.09,39.1,75764.0,36.033,36.0514,35.9136,35.9228,75764.0
2019-02-12 10:00:00,39.1,39.17,39.09,39.16,60397.0,35.9228,35.9871,35.9136,35.9779,60397.0
2019-02-12 10:05:00,39.17,39.17,39.07,39.09,99409.0,35.9871,35.9871,35.8952,35.9136,99409.0
2019-02-12 10:10:00,39.08,39.18,39.07,39.09,79293.0,35.9044,35.9963,35.8952,35.9136,79293.0
2019-02-12 10:15:00,39.09,39.09,39.01,39.02,61716.0,35.9136,35.9136,35.8401,35.8493,61716.0
2019-02-12 10:20:00,39.01,39.02,38.95,39.02,79648.0,35.8401,35.8493,35.785,35.8493,79648.0
2019-02-12 10:25:00,39.02,39.04,38.98,39.01,93236.0,35.8493,35.8677,35.8125,35.8401,93236.0
2019-02-12 10:30:00,39.02,39.09,39.01,39.07,46090.0,35.8493,35.9136,35.8401,35.8952,46090.0
2019-02-12 10:35:00,39.07,39.08,39.01,39.02,52066.0,35.8952,35.9044,35.8401,35.8493,52066.0
2019-02-12 10:40:00,39.02,39.04,39.0,39.02,54465.0,35.8493,35.8677,35.8309,35.8493,54465.0
2019-02-12 10:45:00,39.02,39.06,39.02,39.05,82897.0,35.8493,35.886,35.8493,35.8769,82897.0
2019-02-12 10:50:00,39.05,39.15,39.05,39.14,113635.0,35.8769,35.9687,35.8769,35.9595,113635.0
2019-02-12 10:55:00,39.14,39.21,39.14,39.16,74525.0,35.9595,36.0239,35.9595,35.9779,74525.0
2019-02-12 11:00:00,39.16,39.2,39.14,39.16,63088.0,35.9779,36.0147,35.9595,35.9779,63088.0
2019-02-12 11:05:00,39.16,39.19,39.16,39.19,46058.0,35.9779,36.0055,35.9779,36.0055,46058.0
2019-02-12 11:10:00,39.19,39.22,39.14,39.21,79508.0,36.0055,36.033,35.9595,36.0239,79508.0
2019-02-12 11:15:00,39.21,39.25,39.19,39.22,59870.0,36.0239,36.0606,36.0055,36.033,59870.0
2019-02-12 11:20:00,39.21,39.22,39.16,39.17,83733.0,36.0239,36.033,35.9779,35.9871,83733.0
2019-02-12 11:25:00,39.16,39.19,39.16,39.18,41018.0,35.9779,36.0055,35.9779,35.9963,41018.0
2019-02-12 11:30:00,39.17,39.18,39.09,39.12,48840.0,35.9871,35.9963,35.9136,35.9412,48840.0
2019-02-12 11:35:00,39.11,39.12,39.07,39.08,61108.0,35.932,35.9412,35.8952,35.9044,61108.0
2019-02-12 11:40:00,39.07,39.08,39.01,39.03,44967.0,35.8952,35.9044,35.8401,35.8585,44967.0
2019-02-12 11:45:00,39.02,39.04,39.0,39.04,38586.0,35.8493,35.8677,35.8309,35.8677,38586.0
2019-02-12 11:50:00,39.03,39.07,39.03,39.05,76986.0,35.8585,35.8952,35.8585,35.8769,76986.0
2019-02-12 11:55:00,39.05,39.07,39.04,39.06,35992.0,35.8769,35.8952,35.8677,35.886,35992.0
2019-02-12 12:00:00,39.07,39.08,39.03,39.05,48168.0,35.8952,35.9044,35.8585,35.8769,48168.0
2019-02-12 12:05:00,39.05,39.05,38.98,38.99,43604.0,35.8769,35.8769,35.8125,35.8217,43604.0
2019-02-12 12:10:00,39.0,39.01,38.98,38.98,29426.0,35.8309,35.8401,35.8125,35.8125,29426.0
2019-02-12 12:15:00,38.98,39.0,38.94,38.94,46386.0,35.8125,35.8309,35.7758,35.7758,46386.0
2019-02-12 12:20:00,38.95,39.01,38.94,39.01,58738.0,35.785,35.8401,35.7758,35.8401,58738.0
2019-02-12 12:25:00,39.01,39.04,39.0,39.03,28958.0,35.8401,35.8677,35.8309,35.8585,28958.0
2019-02-12 12:30:00,39.04,39.05,39.0,39.01,39941.0,35.8677,35.8769,35.8309,35.8401,39941.0
2019-02-12 12:35:00,39.0,39.02,38.99,39.02,31426.0,35.8309,35.8493,35.8217,35.8493,31426.0
2019-02-12 12:40:00,39.02,39.06,38.98,38.98,145457.0,35.8493,35.886,35.8125,35.8125,145457.0
2019-02-12 12:45:00,38.98,38.99,38.94,38.95,56076.0,35.8125,35.8217,35.7758,35.785,56076.0
2019-02-12 12:50:00,38.96,39.04,38.96,39.02,40611.0,35.7942,35.8677,35.7942,35.8493,40611.0
2019-02-12 12:55:00,39.03,39.05,39.02,39.03,24044.0,35.8585,35.8769,35.8493,35.8585,24044.0
2019-02-12 13:00:00,39.04,39.06,39.02,39.05,22029.0,35.8677,35.886,35.8493,35.8769,22029.0
2019-02-12 13:05:00,39.05,39.08,39.04,39.07,29449.0,35.8769,35.9044,35.8677,35.8952,29449.0
2019-02-12 13:10:00,39.07,39.08,39.04,39.04,28516.0,35.8952,35.9044,35.8677,35.8677,28516.0
2019-02-12 13:15:00,39.04,39.12,39.04,39.1,143089.0,35.8677,35.9412,35.8677,35.9228,143089.0
2019-02-12 13:20:00,39.09,39.1,39.05,39.09,80441.0,35.9136,35.9228,35.8769,35.9136,80441.0
2019-02-12 13:25:00,39.09,39.12,39.08,39.1,26844.0,35.9136,35.9412,35.9044,35.9228,26844.0
2019-02-12 13:30:00,39.11,39.16,39.1,39.16,37795.0,35.932,35.9779,35.9228,35.9779,37795.0
2019-02-12 13:35:00,39.16,39.17,39.13,39.14,44318.0,35.9779,35.9871,35.9504,35.9595,44318.0
2019-02-12 13:40:00,39.13,39.14,39.09,39.1,39305.0,35.9504,35.9595,35.9136,35.9228,39305.0
2019-02-12 13:45:00,39.11,39.12,39.08,39.12,32132.0,35.932,35.9412,35.9044,35.9412,32132.0
2019-02-12 13:50:00,39.11,39.14,39.1,39.13,36572.0,35.932,35.9595,35.9228,35.9504,36572.0
2019-02-12 13:55:00,39.13,39.17,39.12,39.17,34879.0,35.9504,35.9871,35.9412,35.9871,34879.0
2019-02-12 14:00:00,39.18,39.18,39.13,39.16,32373.0,35.9963,35.9963,35.9504,35.9779,32373.0
2019-02-12 14:05:00,39.16,39.18,39.14,39.16,46146.0,35.9779,35.9963,35.9595,35.9779,46146.0
2019-02-12 14:10:00,39.16,39.18,39.15,39.17,83578.0,35.9779,35.9963,35.9687,35.9871,83578.0
2019-02-12 14:15:00,39.18,39.18,39.15,39.15,46120.0,35.9963,35.9963,35.9687,35.9687,46120.0
2019-02-12 14:20:00,39.16,39.2,39.16,39.19,34783.0,35.9779,36.0147,35.9779,36.0055,34783.0
2019-02-12 14:25:00,39.19,39.19,39.15,39.16,55332.0,36.0055,36.0055,35.9687,35.9779,55332.0
2019-02-12 14:30:00,39.16,39.16,39.11,39.13,61759.0,35.9779,35.9779,35.932,35.9504,61759.0
2019-02-12 14:35:00,39.13,39.17,39.12,39.15,80284.0,35.9504,35.9871,35.9412,35.9687,80284.0
2019-02-12 14:40:00,39.16,39.16,39.13,39.16,40098.0,35.9779,35.9779,35.9504,35.9779,40098.0
2019-02-12 14:45:00,39.16,39.17,39.14,39.16,47305.0,35.9779,35.9871,35.9595,35.9779,47305.0
2019-02-12 14:50:00,39.16,39.16,39.1,39.13,66809.0,35.9779,35.9779,35.9228,35.9504,66809.0
2019-02-12 14:55:00,39.12,39.14,39.12,39.13,18958.0,35.9412,35.9595,35.9412,35.9504,18958.0
2019-02-12 15:00:00,39.13,39.14,39.08,39.1,62211.0,35.9504,35.9595,35.9044,35.9228,62211.0
2019-02-12 15:05:00,39.1,39.11,39.03,39.03,70777.0,35.9228,35.932,35.8585,35.8585,70777.0
2019-02-12 15:10:00,39.03,39.06,39.02,39.05,79186.0,35.8585,35.886,35.8493,35.8769,79186.0
2019-02-12 15:15:00,39.05,39.06,39.04,39.05,88423.0,35.8769,35.886,35.8677,35.8769,88423.0
2019-02-12 15:20:00,39.05,39.09,39.03,39.07,44981.0,35.8769,35.9136,35.8585,35.8952,44981.0
2019-02-12 15:25:00,39.07,39.11,39.06,39.07,53289.0,35.8952,35.932,35.886,35.8952,53289.0
2019-02-12 15:30:00,39.07,39.08,39.03,39.04,82863.0,35.8952,35.9044,35.8585,35.8677,82863.0
2019-02-12 15:35:00,39.04,39.05,39.02,39.04,75045.0,35.8677,35.8769,35.8493,35.8677,75045.0
2019-02-12 15:40:00,39.04,39.06,38.99,39.01,183503.0,35.8677,35.886,35.8217,35.8401,183503.0
2019-02-12 15:45:00,39.01,39.02,38.98,38.99,140336.0,35.8401,35.8493,35.8125,35.8217,140336.0
2019-02-12 15:50:00,38.99,39.01,38.97,39.0,120085.0,35.8217,35.8401,35.8034,35.8309,120085.0
2019-02-12 15:55:00,39.0,39.05,38.97,39.03,416331.0,35.8309,35.8769,35.8034,35.8585,416331.0
2019-02-13 09:30:00,39.28,39.37,39.2,39.23,234608.0,36.0882,36.1709,36.0147,36.0422,234608.0
2019-02-13 09:35:00,39.23,39.37,39.2,39.33,86417.0,36.0422,36.1709,36.0147,36.1341,86417.0
2019-02-13 09:40:00,39.34,39.39,39.27,39.29,153749.0,36.1433,36.1892,36.079,36.0974,153749.0
2019-02-13 09:45:00,39.3,39.32,39.15,39.19,139593.0,36.1065,36.1249,35.9687,36.0055,139593.0
2019-02-13 09:50:00,39.19,39.19,39.05,39.09,119764.0,36.0055,36.0055,35.8769,35.9136,119764.0
2019-02-13 09:55:00,39.09,39.17,39.08,39.08,67521.0,35.9136,35.9871,35.9044,35.9044,67521.0
2019-02-13 10:00:00,39.09,39.13,39.03,39.03,64624.0,35.9136,35.9504,35.8585,35.8585,64624.0
2019-02-13 10:05:00,39.04,39.05,38.86,38.87,133256.0,35.8677,35.8769,35.7023,35.7115,133256.0
2019-02-13 10:10:00,38.88,38.95,38.82,38.92,119725.0,35.7207,35.785,35.6655,35.7574,119725.0
2019-02-13 10:15:00,38.91,39.07,38.91,39.07,68265.0,35.7482,35.8952,35.7482,35.8952,68265.0
2019-02-13 10:20:00,39.07,39.15,39.06,39.09,94500.0,35.8952,35.9687,35.886,35.9136,94500.0
2019-02-13 10:25:00,39.09,39.12,39.01,39.04,42280.0,35.9136,35.9412,35.8401,35.8677,42280.0
2019-02-13 10:30:00,39.04,39.09,39.01,39.03,67055.0,35.8677,35.9136,35.8401,35.8585,67055.0
2019-02-13 10:35:00,39.04,39.09,39.03,39.07,36829.0,35.8677,35.9136,35.8585,35.8952,36829.0
2019-02-13 10:40:00,39.06,39.13,39.03,39.1,46759.0,35.886,35.9504,35.8585,35.9228,46759.0
2019-02-13 10:45:00,39.1,39.13,39.08,39.09,30861.0,35.9228,35.9504,35.9044,35.9136,30861.0
2019-02-13 10:50:00,39.09,39.12,39.05,39.07,57840.0,35.9136,35.9412,35.8769,35.8952,57840.0
2019-02-13 10:55:00,39.06,39.13,39.03,39.11,74560.0,35.886,35.9504,35.8585,35.932,74560.0
2019-02-13 11:00:00,39.11,39.18,39.1,39.15,70873.0,35.932,35.9963,35.9228,35.9687,70873.0
2019-02-13 11:05:00,39.15,39.18,39.12,39.13,40923.0,35.9687,35.9963,35.9412,35.9504,40923.0
2019-02-13 11:10:00,39.13,39.14,39.09,39.12,44909.0,35.9504,35.9595,35.9136,35.9412,44909.0
2019-02-13 11:15:00,39.13,39.14,39.03,39.04,61155.0,35.9504,35.9595,35.8585,35.8677,61155.0
2019-02-13 11:20:00,39.04,39.1,38.98,38.99,49932.0,35.8677,35.9228,35.8125,35.8217,49932.0
2019-02-13 11:25:00,38.99,39.04,38.98,38.99,30409.0,35.8217,35.8677,35.8125,35.8217,30409.0
2019-02-13 11:30:00,38.98,38.99,38.93,38.98,114811.0,35.8125,35.8217,35.7666,35.8125,114811.0
2019-02-13 11:35:00,38.98,39.0,38.94,38.97,55091.0,35.8125,35.8309,35.7758,35.8034,55091.0
2019-02-13 11:40:00,38.98,38.99,38.96,38.98,69328.0,35.8125,35.8217,35.7942,35.8125,69328.0
2019-02-13 11:45:00,38.98,39.01,38.98,38.98,38107.0,35.8125,35.8401,35.8125,35.8125,38107.0
2019-02-13 11:50:00,38.98,39.0,38.98,39.0,28407.0,35.8125,35.8309,35.8125,35.8309,28407.0
2019-02-13 11:55:00,39.0,39.03,38.98,39.0,59778.0,35.8309,35.8585,35.8125,35.8309,59778.0
2019-02-13 12:00:00,39.0,39.01,38.95,38.96,21891.0,35.8309,35.8401,35.785,35.7942,21891.0
2019-02-13 12:05:00,38.95,38.97,38.9,38.91,35076.0,35.785,35.8034,35.739,35.7482,35076.0
2019-02-13 12:10:00,38.91,38.91,38.85,38.87,44390.0,35.7482,35.7482,35.6931,35.7115,44390.0
2019-02-13 12:15:00,38.87,38.88,38.84,38.84,54212.0,35.7115,35.7207,35.6839,35.6839,54212.0
2019-02-13 12:20:00,38.84,38.87,38.84,38.84,28233.0,35.6839,35.7115,35.6839,35.6839,28233.0
2019-02-13 12:25:00,38.84,38.94,38.83,38.94,105844.0,35.6839,35.7758,35.6747,35.7758,105844.0
2019-02-13 12:30:00,38.93,38.98,38.93,38.96,61003.0,35.7666,35.8125,35.7666,35.7942,61003.0
2019-02-13 12:35:00,38.95,38.99,38.94,38.96,20663.0,35.785,35.8217,35.7758,35.7942,20663.0
2019-02-13 12:40:00,38.97,39.0,38.96,39.0,14195.0,35.8034,35.8309,35.7942,35.8309,14195.0
2019-02-13 12:45:00,39.0,39.01,38.98,39.0,22771.0,35.8309,35.8401,35.8125,35.8309,22771.0
2019-02-13 12:50:00,39.0,39.01,38.98,38.98,34435.0,35.8309,35.8401,35.8125,35.8125,34435.0
2019-02-13 12:55:00,38.99,39.0,38.95,38.97,38810.0,35.8217,35.8309,35.785,35.8034,38810.0
2019-02-13 13:00:00,38.97,38.98,38.96,38.98,9433.0,35.8034,35.8125,35.7942,35.8125,9433.0
2019-02-13 13:05:00,38.98,39.0,38.96,38.99,44874.0,35.8125,35.8309,35.7942,35.8217,44874.0
2019-02-13 13:10:00,39.0,39.01,38.98,38.99,36203.0,35.8309,35.8401,35.8125,35.8217,36203.0
2019-02-13 13:15:00,38.98,38.99,38.96,38.98,14782.0,35.8125,35.8217,35.7942,35.8125,14782.0
2019-02-13 13:20:00,38.98,39.0,38.97,38.99,21311.0,35.8125,35.8309,35.8034,35.8217,21311.0
2019-02-13 13:25:00,39.0,39.0,38.99,39.0,10461.0,35.8309,35.8309,35.8217,35.8309,10461.0
2019-02-13 13:30:00,38.99,39.0,38.98,38.98,31513.0,35.8217,35.8309,35.8125,35.8125,31513.0
2019-02-13 13:35:00,38.99,39.0,38.98,38.98,18927.0,35.8217,35.8309,35.8125,35.8125,18927.0
2019-02-13 13:40:00,38.99,38.99,38.97,38.98,10966.0,35.8217,35.8217,35.8034,35.8125,10966.0
2019-02-13 13:45:00,38.97,39.0,38.96,39.0,26075.0,35.8034,35.8309,35.7942,35.8309,26075.0
2019-02-13 13:50:00,39.0,39.0,38.99,38.99,18734.0,35.8309,35.8309,35.8217,35.8217,18734.0
2019-02-13 13:55:00,39.0,39.01,38.98,38.99,38139.0,35.8309,35.8401,35.8125,35.8217,38139.0
2019-02-13 14:00:00,38.99,39.0,38.98,38.99,23927.0,35.8217,35.8309,35.8125,35.8217,23927.0
2019-02-13 14:05:00,38.99,39.0,38.98,39.0,17672.0,35.8217,35.8309,35.8125,35.8309,17672.0
2019-02-13 14:10:00,38.99,39.0,38.98,38.98,38877.0,35.8217,35.8309,35.8125,35.8125,38877.0
2019-02-13 14:15:00,38.99,39.01,38.98,39.0,47321.0,35.8217,35.8401,35.8125,35.8309,47321.0
2019-02-13 14:20:00,39.0,39.0,38.99,39.0,14424.0,35.8309,35.8309,35.8217,35.8309,14424.0
2019-02-13 14:25:00,39.0,39.0,38.99,38.99,16082.0,35.8309,35.8309,35.8217,35.8217,16082.0
2019-02-13 14:30:00,39.0,39.0,38.99,39.0,32499.0,35.8309,35.8309,35.8217,35.8309,32499.0
2019-02-13 14:35:00,39.0,39.01,38.98,39.0,49180.0,35.8309,35.8401,35.8125,35.8309,49180.0
2019-02-13 14:40:00,39.0,39.0,38.99,39.0,45680.0,35.8309,35.8309,35.8217,35.8309,45680.0
2019-02-13 14:45:00,39.0,39.02,38.99,39.02,56025.0,35.8309,35.8493,35.8217,35.8493,56025.0
2019-02-13 14:50:00,39.02,39.03,38.99,39.02,112468.0,35.8493,35.8585,35.8217,35.8493,112468.0
2019-02-13 14:55:00,39.03,39.05,39.0,39.04,43478.0,35.8585,35.8769,35.8309,35.8677,43478.0
2019-02-13 15:00:00,39.04,39.04,38.99,39.0,38481.0,35.8677,35.8677,35.8217,35.8309,38481.0
2019-02-13 15:05:00,39.0,39.02,38.99,39.01,34671.0,35.8309,35.8493,35.8217,35.8401,34671.0
2019-02-13 15:10:00,39.01,39.05,39.01,39.04,54207.0,35.8401,35.8769,35.8401,35.8677,54207.0
2019-02-13 15:15:00,39.05,39.05,39.01,39.02,50324.0,35.8769,35.8769,35.8401,35.8493,50324.0
2019-02-13 15:20:00,39.02,39.04,39.01,39.03,32483.0,35.8493,35.8677,35.8401,35.8585,32483.0
2019-02-13 15:25:00,39.03,39.04,39.0,39.03,57684.0,35.8585,35.8677,35.8309,35.8585,57684.0
2019-02-13 15:30:00,39.03,39.05,39.02,39.04,79711.0,35.8585,35.8769,35.8493,35.8677,79711.0
2019-02-13 15:35:00,39.04,39.07,39.03,39.05,72486.0,35.8677,35.8952,35.8585,35.8769,72486.0
2019-02-13 15:40:00,39.05,39.06,39.03,39.05,93775.0,35.8769,35.886,35.8585,35.8769,93775.0
2019-02-13 15:45:00,39.05,39.07,38.98,39.0,171967.0,35.8769,35.8952,35.8125,35.8309,171967.0
2019-02-13 15:50:00,39.0,39.0,38.96,38.98,101211.0,35.8309,35.8309,35.7942,35.8125,101211.0
2019-02-13 15:55:00,38.98,39.01,38.97,38.99,387199.0,35.8125,35.8401,35.8034,35.8217,387199.0
2019-02-14 09:30:00,38.81,39.05,38.8,38.89,258470.0,35.6564,35.8769,35.6472,35.7299,258470.0
2019-02-14 09:35:00,38.89,38.92,38.73,38.75,130768.0,35.7299,35.7574,35.5829,35.6012,130768.0
2019-02-14 09:40:00,38.75,38.86,38.71,38.79,79472.0,35.6012,35.7023,35.5645,35.638,79472.0
2019-02-14 09:45:00,38.8,38.88,38.77,38.85,77324.0,35.6472,35.7207,35.6196,35.6931,77324.0
2019-02-14 09:50:00,38.85,38.95,38.81,38.95,58759.0,35.6931,35.785,35.6564,35.785,58759.0
2019-02-14 09:55:00,38.93,39.02,38.92,39.01,62665.0,35.7666,35.8493,35.7574,35.8401,62665.0
2019-02-14 10:00:00,39.02,39.06,38.97,39.0,169756.0,35.8493,35.886,35.8034,35.8309,169756.0
2019-02-14 10:05:00,39.0,39.05,38.99,39.04,36087.0,35.8309,35.8769,35.8217,35.8677,36087.0
2019-02-14 10:10:00,39.04,39.08,39.01,39.03,88327.0,35.8677,35.9044,35.8401,35.8585,88327.0
2019-02-14 10:15:00,39.03,39.04,38.96,39.01,77581.0,35.8585,35.8677,35.7942,35.8401,77581.0
2019-02-14 10:20:00,39.02,39.04,38.95,38.97,94804.0,35.8493,35.8677,35.785,35.8034,94804.0
2019-02-14 10:25:00,38.97,38.99,38.91,38.95,50425.0,35.8034,35.8217,35.7482,35.785,50425.0
2019-02-14 10:30:00,38.95,39.05,38.94,39.02,109584.0,35.785,35.8769,35.7758,35.8493,109584.0
2019-02-14 10:35:00,39.02,39.09,38.85,38.86,159903.0,35.8493,35.9136,35.6931,35.7023,159903.0
2019-02-14 10:40:00,38.87,39.0,38.87,38.9,62282.0,35.7115,35.8309,35.7115,35.739,62282.0
2019-02-14 10:45:00,38.9,39.03,38.9,39.01,45468.0,35.739,35.8585,35.739,35.8401,45468.0
2019-02-14 10:50:00,39.02,39.04,38.96,38.97,29291.0,35.8493,35.8677,35.7942,35.8034,29291.0
2019-02-14 10:55:00,38.96,38.96,38.88,38.93,46015.0,35.7942,35.7942,35.7207,35.7666,46015.0
2019-02-14 11:00:00,38.92,38.96,38.85,38.85,44907.0,35.7574,35.7942,35.6931,35.6931,44907.0
2019-02-14 11:05:00,38.86,38.91,38.83,38.89,42260.0,35.7023,35.7482,35.6747,35.7299,42260.0
2019-02-14 11:10:00,38.9,38.94,38.86,38.88,43276.0,35.739,35.7758,35.7023,35.7207,43276.0
2019-02-14 11:15:00,38.88,38.92,38.87,38.9,30936.0,35.7207,35.7574,35.7115,35.739,30936.0
2019-02-14 11:20:00,38.9,38.94,38.88,38.91,36133.0,35.739,35.7758,35.7207,35.7482,36133.0
2019-02-14 11:25:00,38.91,38.91,38.82,38.84,39776.0,35.7482,35.7482,35.6655,35.6839,39776.0
2019-02-14 11:30:00,38.84,38.85,38.8,38.81,40936.0,35.6839,35.6931,35.6472,35.6564,40936.0
2019-02-14 11:35:00,38.81,38.88,38.8,38.88,47182.0,35.6564,35.7207,35.6472,35.7207,47182.0
2019-02-14 11:40:00,38.87,38.93,38.87,38.91,36905.0,35.7115,35.7666,35.7115,35.7482,36905.0
2019-02-14 11:45:00,38.92,38.95,38.91,38.91,32149.0,35.7574,35.785,35.7482,35.7482,32149.0
2019-02-14 11:50:00,38.92,38.94,38.9,38.91,28253.0,35.7574,35.7758,35.739,35.7482,28253.0
2019-02-14 11:55:00,38.91,38.93,38.89,38.9,21264.0,35.7482,35.7666,35.7299,35.739,21264.0
2019-02-14 12:00:00,38.91,38.95,38.88,38.94,26441.0,35.7482,35.785,35.7207,35.7758,26441.0
2019-02-14 12:05:00,38.95,38.95,38.86,38.87,50995.0,35.785,35.785,35.7023,35.7115,50995.0
2019-02-14 12:10:00,38.86,38.87,38.82,38.87,62756.0,35.7023,35.7115,35.6655,35.7115,62756.0
2019-02-14 12:15:00,38.87,38.93,38.83,38.92,49010.0,35.7115,35.7666,35.6747,35.7574,49010.0
2019-02-14 12:20:00,38.92,38.97,38.91,38.94,39320.0,35.7574,35.8034,35.7482,35.7758,39320.0
2019-02-14 12:25:00,38.94,38.96,38.93,38.94,26692.0,35.7758,35.7942,35.7666,35.7758,26692.0
2019-02-14 12:30:00,38.94,38.96,38.91,38.91,26133.0,35.7758,35.7942,35.7482,35.7482,26133.0
2019-02-14 12:35:00,38.91,38.95,38.9,38.91,54250.0,35.7482,35.785,35.739,35.7482,54250.0
2019-02-14 12:40:00,38.91,38.97,38.91,38.94,24455.0,35.7482,35.8034,35.7482,35.7758,24455.0
2019-02-14 12:45:00,38.95,38.97,38.93,38.94,30983.0,35.785,35.8034,35.7666,35.7758,30983.0
2019-02-14 12:50:00,38.94,38.96,38.93,38.93,38077.0,35.7758,35.7942,35.7666,35.7666,38077.0
2019-02-14 12:55:00,38.94,38.97,38.93,38.96,22864.0,35.7758,35.8034,35.7666,35.7942,22864.0
2019-02-14 13:00:00,38.96,39.0,38.96,38.98,36601.0,35.7942,35.8309,35.7942,35.8125,36601.0
2019-02-14 13:05:00,38.99,38.99,38.93,38.96,31028.0,35.8217,35.8217,35.7666,35.7942,31028.0
2019-02-14 13:10:00,38.96,38.99,38.95,38.96,20795.0,35.7942,35.8217,35.785,35.7942,20795.0
2019-02-14 13:15:00,38.97,38.98,38.95,38.95,20674.0,35.8034,35.8125,35.785,35.785,20674.0
2019-02-14 13:20:00,38.96,38.96,38.9,38.93,32793.0,35.7942,35.7942,35.739,35.7666,32793.0
2019-02-14 13:25:00,38.94,38.96,38.92,38.94,22353.0,35.7758,35.7942,35.7574,35.7758,22353.0
2019-02-14 13:30:00,38.95,38.97,38.93,38.93,36766.0,35.785,35.8034,35.7666,35.7666,36766.0
2019-02-14 13:35:00,38.94,38.94,38.92,38.93,16774.0,35.7758,35.7758,35.7574,35.7666,16774.0
2019-02-14 13:40:00,38.92,38.96,38.92,38.96,19136.0,35.7574,35.7942,35.7574,35.7942,19136.0
2019-02-14 13:45:00,38.96,38.97,38.91,38.92,69929.0,35.7942,35.8034,35.7482,35.7574,69929.0
2019-02-14 13:50:00,38.92,38.92,38.88,38.91,42440.0,35.7574,35.7574,35.7207,35.7482,42440.0
2019-02-14 13:55:00,38.9,38.94,38.89,38.94,18944.0,35.739,35.7758,35.7299,35.7758,18944.0
2019-02-14 14:00:00,38.94,38.94,38.89,38.9,59901.0,35.7758,35.7758,35.7299,35.739,59901.0
2019-02-14 14:05:00,38.9,38.95,38.88,38.95,46325.0,35.739,35.785,35.7207,35.785,46325.0
2019-02-14 14:10:00,38.95,38.95,38.92,38.92,34467.0,35.785,35.785,35.7574,35.7574,34467.0
2019-02-14 14:15:00,38.93,38.94,38.91,38.92,30403.0,35.7666,35.7758,35.7482,35.7574,30403.0
2019-02-14 14:20:00,38.93,38.95,38.9,38.91,46962.0,35.7666,35.785,35.739,35.7482,46962.0
2019-02-14 14:25:00,38.91,38.93,38.9,38.9,31709.0,35.7482,35.7666,35.739,35.739,31709.0
2019-02-14 14:30:00,38.91,38.92,38.86,38.89,46277.0,35.7482,35.7574,35.7023,35.7299,46277.0
2019-02-14 14:35:00,38.88,38.93,38.88,38.93,55231.0,35.7207,35.7666,35.7207,35.7666,55231.0
2019-02-14 14:40:00,38.92,38.94,38.91,38.93,37201.0,35.7574,35.7758,35.7482,35.7666,37201.0
2019-02-14 14:45:00,38.93,38.94,38.91,38.92,31623.0,35.7666,35.7758,35.7482,35.7574,31623.0
2019-02-14 14:50:00,38.92,38.93,38.88,38.93,41346.0,35.7574,35.7666,35.7207,35.7666,41346.0
2019-02-14 14:55:00,38.93,38.94,38.85,38.88,44955.0,35.7666,35.7758,35.6931,35.7207,44955.0
2019-02-14 15:00:00,38.88,38.92,38.87,38.91,58863.0,35.7207,35.7574,35.7115,35.7482,58863.0
2019-02-14 15:05:00,38.91,39.0,38.9,38.91,115669.0,35.7482,35.8309,35.739,35.7482,115669.0
2019-02-14 15:10:00,38.92,38.93,38.87,38.88,47364.0,35.7574,35.7666,35.7115,35.7207,47364.0
2019-02-14 15:15:00,38.87,38.92,38.87,38.91,59682.0,35.7115,35.7574,35.7115,35.7482,59682.0
2019-02-14 15:20:00,38.91,38.92,38.89,38.9,32972.0,35.7482,35.7574,35.7299,35.739,32972.0
2019-02-14 15:25:00,38.91,38.92,38.89,38.9,54207.0,35.7482,35.7574,35.7299,35.739,54207.0
2019-02-14 15:30:00,38.89,38.95,38.89,38.93,74423.0,35.7299,35.785,35.7299,35.7666,74423.0
2019-02-14 15:35:00,38.94,38.95,38.9,38.91,108891.0,35.7758,35.785,35.739,35.7482,108891.0
2019-02-14 15:40:00,38.91,38.96,38.9,38.95,129894.0,35.7482,35.7942,35.739,35.785,129894.0
2019-02-14 15:45:00,38.96,38.97,38.92,38.95,234438.0,35.7942,35.8034,35.7574,35.785,234438.0
2019-02-14 15:50:00,38.95,38.98,38.94,38.96,239956.0,35.785,35.8125,35.7758,35.7942,239956.0
2019-02-14 15:55:00,38.97,38.97,38.86,38.89,442129.0,35.8034,35.8034,35.7023,35.7299,442129.0
2019-02-15 09:30:00,39.06,39.11,38.74,38.8,742972.0,35.886,35.932,35.592,35.6472,742972.0
2019-02-15 09:35:00,38.8,39.06,38.77,39.04,148636.0,35.6472,35.886,35.6196,35.8677,148636.0
2019-02-15 09:40:00,39.03,39.12,38.97,38.98,215348.0,35.8585,35.9412,35.8034,35.8125,215348.0
2019-02-15 09:45:00,38.98,39.04,38.93,38.94,109916.0,35.8125,35.8677,35.7666,35.7758,109916.0
2019-02-15 09:50:00,38.94,38.96,38.83,38.86,181623.0,35.7758,35.7942,35.6747,35.7023,181623.0
2019-02-15 09:55:00,38.86,38.9,38.77,38.8,147039.0,35.7023,35.739,35.6196,35.6472,147039.0
2019-02-15 10:00:00,38.8,38.93,38.74,38.91,169341.0,35.6472,35.7666,35.592,35.7482,169341.0
2019-02-15 10:05:00,38.91,38.97,38.84,38.89,126720.0,35.7482,35.8034,35.6839,35.7299,126720.0
2019-02-15 10:10:00,38.89,38.89,38.8,38.88,69055.0,35.7299,35.7299,35.6472,35.7207,69055.0
2019-02-15 10:15:00,38.88,38.92,38.87,38.92,71860.0,35.7207,35.7574,35.7115,35.7574,71860.0
2019-02-15 10:20:00,38.92,38.99,38.88,38.98,106174.0,35.7574,35.8217,35.7207,35.8125,106174.0
2019-02-15 10:25:00,38.98,39.04,38.93,38.95,125886.0,35.8125,35.8677,35.7666,35.785,125886.0
2019-02-15 10:30:00,38.96,39.05,38.96,39.02,76276.0,35.7942,35.8769,35.7942,35.8493,76276.0
2019-02-15 10:35:00,39.02,39.05,38.99,39.02,76517.0,35.8493,35.8769,35.8217,35.8493,76517.0
2019-02-15 10:40:00,39.02,39.15,39.01,39.13,108749.0,35.8493,35.9687,35.8401,35.9504,108749.0
2019-02-15 10:45:00,39.13,39.17,39.06,39.09,130514.0,35.9504,35.9871,35.886,35.9136,130514.0
2019-02-15 10:50:00,39.08,39.09,38.98,38.98,77937.0,35.9044,35.9136,35.8125,35.8125,77937.0
2019-02-15 10:55:00,38.98,39.06,38.98,38.99,84209.0,35.8125,35.886,35.8125,35.8217,84209.0
2019-02-15 11:00:00,39.0,39.06,39.0,39.05,54106.0,35.8309,35.886,35.8309,35.8769,54106.0
2019-02-15 11:05:00,39.05,39.06,38.99,39.02,47045.0,35.8769,35.886,35.8217,35.8493,47045.0
2019-02-15 11:10:00,39.02,39.02,38.96,38.98,56450.0,35.8493,35.8493,35.7942,35.8125,56450.0
2019-02-15 11:15:00,38.98,38.99,38.94,38.96,41156.0,35.8125,35.8217,35.7758,35.7942,41156.0
2019-02-15 11:20:00,38.96,38.99,38.91,38.97,77501.0,35.7942,35.8217,35.7482,35.8034,77501.0
2019-02-15 11:25:00,38.97,38.99,38.95,38.99,45587.0,35.8034,35.8217,35.785,35.8217,45587.0
2019-02-15 11:30:00,38.98,39.01,38.98,39.0,45217.0,35.8125,35.8401,35.8125,35.8309,45217.0
2019-02-15 11:35:00,39.0,39.02,38.97,39.02,49902.0,35.8309,35.8493,35.8034,35.8493,49902.0
2019-02-15 11:40:00,39.02,39.05,39.01,39.04,67314.0,35.8493,35.8769,35.8401,35.8677,67314.0
2019-02-15 11:45:00,39.04,39.06,39.02,39.06,63889.0,35.8677,35.886,35.8493,35.886,63889.0
2019-02-15 11:50:00,39.06,39.07,39.04,39.04,76375.0,35.886,35.8952,35.8677,35.8677,76375.0
2019-02-15 11:55:00,39.05,39.12,39.04,39.12,55714.0,35.8769,35.9412,35.8677,35.9412,55714.0
2019-02-15 12:00:00,39.12,39.15,39.11,39.14,83192.0,35.9412,35.9687,35.932,35.9595,83192.0
2019-02-15 12:05:00,39.14,39.15,39.13,39.15,36276.0,35.9595,35.9687,35.9504,35.9687,36276.0
2019-02-15 12:10:00,39.14,39.17,39.13,39.16,44331.0,35.9595,35.9871,35.9504,35.9779,44331.0
2019-02-15 12:15:00,39.16,39.19,39.15,39.16,57642.0,35.9779,36.0055,35.9687,35.9779,57642.0
2019-02-15 12:20:00,39.16,39.17,39.08,39.09,88588.0,35.9779,35.9871,35.9044,35.9136,88588.0
2019-02-15 12:25:00,39.09,39.13,39.08,39.11,85832.0,35.9136,35.9504,35.9044,35.932,85832.0
2019-02-15 12:30:00,39.1,39.13,39.07,39.1,32608.0,35.9228,35.9504,35.8952,35.9228,32608.0
2019-02-15 12:35:00,39.1,39.1,39.07,39.07,22679.0,35.9228,35.9228,35.8952,35.8952,22679.0
2019-02-15 12:40:00,39.07,39.1,39.05,39.09,22396.0,35.8952,35.9228,35.8769,35.9136,22396.0
2019-02-15 12:45:00,39.1,39.1,39.07,39.07,34611.0,35.9228,35.9228,35.8952,35.8952,34611.0
2019-02-15 12:50:00,39.07,39.08,39.05,39.06,25442.0,35.8952,35.9044,35.8769,35.886,25442.0
2019-02-15 12:55:00,39.07,39.09,39.04,39.05,33216.0,35.8952,35.9136,35.8677,35.8769,33216.0
2019-02-15 13:00:00,39.05,39.06,39.01,39.02,47295.0,35.8769,35.886,35.8401,35.8493,47295.0
2019-02-15 13:05:00,39.01,39.02,38.96,38.97,69359.0,35.8401,35.8493,35.7942,35.8034,69359.0
2019-02-15 13:10:00,38.98,39.02,38.96,38.98,47243.0,35.8125,35.8493,35.7942,35.8125,47243.0
2019-02-15 13:15:00,38.98,39.02,38.98,38.99,37893.0,35.8125,35.8493,35.8125,35.8217,37893.0
2019-02-15 13:20:00,38.99,39.04,38.98,39.03,30038.0,35.8217,35.8677,35.8125,35.8585,30038.0
2019-02-15 13:25:00,39.03,39.05,38.99,39.01,32288.0,35.8585,35.8769,35.8217,35.8401,32288.0
2019-02-15 13:30:00,39.01,39.02,39.0,39.01,20614.0,35.8401,35.8493,35.8309,35.8401,20614.0
2019-02-15 13:35:00,39.02,39.05,39.01,39.05,20121.0,35.8493,35.8769,35.8401,35.8769,20121.0
2019-02-15 13:40:00,39.05,39.05,39.01,39.01,52267.0,35.8769,35.8769,35.8401,35.8401,52267.0
2019-02-15 13:45:00,39.01,39.02,38.98,38.99,34425.0,35.8401,35.8493,35.8125,35.8217,34425.0
2019-02-15 13:50:00,38.99,39.03,38.99,39.03,54754.0,35.8217,35.8585,35.8217,35.8585,54754.0
2019-02-15 13:55:00,39.03,39.03,38.99,39.0,75669.0,35.8585,35.8585,35.8217,35.8309,75669.0
2019-02-15 14:00:00,39.0,39.03,38.99,39.02,47347.0,35.8309,35.8585,35.8217,35.8493,47347.0
2019-02-15 14:05:00,39.01,39.06,39.01,39.05,35502.0,35.8401,35.886,35.8401,35.8769,35502.0
2019-02-15 14:10:00,39.05,39.08,39.04,39.05,40611.0,35.8769,35.9044,35.8677,35.8769,40611.0
2019-02-15 14:15:00,39.04,39.07,39.03,39.03,29842.0,35.8677,35.8952,35.8585,35.8585,29842.0
2019-02-15 14:20:00,39.03,39.05,39.0,39.05,28839.0,35.8585,35.8769,35.8309,35.8769,28839.0
2019-02-15 14:25:00,39.04,39.05,39.02,39.04,42607.0,35.8677,35.8769,35.8493,35.8677,42607.0
2019-02-15 14:30:00,39.04,39.06,39.04,39.04,43101.0,35.8677,35.886,35.8677,35.8677,43101.0
2019-02-15 14:35:00,39.05,39.07,39.04,39.07,23492.0,35.8769,35.8952,35.8677,35.8952,23492.0
2019-02-15 14:40:00,39.07,39.07,39.02,39.05,50882.0,35.8952,35.8952,35.8493,35.8769,50882.0
2019-02-15 14:45:00,39.04,39.05,38.99,39.0,47016.0,35.8677,35.8769,35.8217,35.8309,47016.0
2019-02-15 14:50:00,39.0,39.03,38.98,39.03,50756.0,35.8309,35.8585,35.8125,35.8585,50756.0
2019-02-15 14:55:00,39.02,39.06,39.0,39.05,41428.0,35.8493,35.886,35.8309,35.8769,41428.0
2019-02-15 15:00:00,39.05,39.05,39.02,39.04,38823.0,35.8769,35.8769,35.8493,35.8677,38823.0
2019-02-15 15:05:00,39.04,39.07,39.03,39.05,50709.0,35.8677,35.8952,35.8585,35.8769,50709.0
2019-02-15 15:10:00,39.05,39.06,39.01,39.02,102964.0,35.8769,35.886,35.8401,35.8493,102964.0
2019-02-15 15:15:00,39.02,39.02,38.95,38.95,103519.0,35.8493,35.8493,35.785,35.785,103519.0
2019-02-15 15:20:00,38.95,38.98,38.93,38.96,87726.0,35.785,35.8125,35.7666,35.7942,87726.0
2019-02-15 15:25:00,38.95,39.01,38.95,39.01,42824.0,35.785,35.8401,35.785,35.8401,42824.0
2019-02-15 15:30:00,39.0,39.07,39.0,39.05,65024.0,35.8309,35.8952,35.8309,35.8769,65024.0
2019-02-15 15:35:00,39.05,39.1,39.05,39.08,129963.0,35.8769,35.9228,35.8769,35.9044,129963.0
2019-02-15 15:40:00,39.09,39.12,39.07,39.12,110753.0,35.9136,35.9412,35.8952,35.9412,110753.0
2019-02-15 15:45:00,39.12,39.14,39.1,39.12,164410.0,35.9412,35.9595,35.9228,35.9412,164410.0
2019-02-15 15:50:00,39.11,39.12,39.05,39.09,132613.0,35.932,35.9412,35.8769,35.9136,132613.0
2019-02-15 15:55:00,39.09,39.17,39.08,39.1,559912.0,35.9136,35.9871,35.9044,35.9228,559912.0
2019-02-19 09:30:00,38.98,39.18,38.92,39.18,346761.0,35.8125,35.9963,35.7574,35.9963,346761.0
2019-02-19 09:35:00,39.18,39.25,39.15,39.2,109327.0,35.9963,36.0606,35.9687,36.0147,109327.0
2019-02-19 09:40:00,39.2,39.24,39.15,39.2,51401.0,36.0147,36.0514,35.9687,36.0147,51401.0
2019-02-19 09:45:00,39.2,39.25,39.17,39.22,78362.0,36.0147,36.0606,35.9871,36.033,78362.0
2019-02-19 09:50:00,39.22,39.3,39.21,39.21,68416.0,36.033,36.1065,36.0239,36.0239,68416.0
2019-02-19 09:55:00,39.22,39.26,39.2,39.24,61470.0,36.033,36.0698,36.0147,36.0514,61470.0
2019-02-19 10:00:00,39.23,39.25,39.18,39.2,85236.0,36.0422,36.0606,35.9963,36.0147,85236.0
2019-02-19 10:05:00,39.21,39.22,39.13,39.14,45211.0,36.0239,36.033,35.9504,35.9595,45211.0
2019-02-19 10:10:00,39.14,39.24,39.14,39.19,83035.0,35.9595,36.0514,35.9595,36.0055,83035.0
2019-02-19 10:15:00,39.19,39.21,39.14,39.19,65475.0,36.0055,36.0239,35.9595,36.0055,65475.0
2019-02-19 10:20:00,39.19,39.22,39.17,39.22,52352.0,36.0055,36.033,35.9871,36.033,52352.0
2019-02-19 10:25:00,39.22,39.27,39.18,39.22,90822.0,36.033,36.079,35.9963,36.033,90822.0
2019-02-19 10:30:00,39.21,39.21,39.16,39.19,65648.0,36.0239,36.0239,35.9779,36.0055,65648.0
2019-02-19 10:35:00,39.19,39.21,39.16,39.16,58871.0,36.0055,36.0239,35.9779,35.9779,58871.0
2019-02-19 10:40:00,39.15,39.2,39.15,39.19,29032.0,35.9687,36.0147,35.9687,36.0055,29032.0
2019-02-19 10:45:00,39.19,39.21,39.15,39.16,43326.0,36.0055,36.0239,35.9687,35.9779,43326.0
2019-02-19 10:50:00,39.16,39.19,39.15,39.16,40696.0,35.9779,36.0055,35.9687,35.9779,40696.0
2019-02-19 10:55:00,39.16,39.17,39.09,39.12,61395.0,35.9779,35.9871,35.9136,35.9412,61395.0
2019-02-19 11:00:00,39.13,39.17,39.13,39.16,77116.0,35.9504,35.9871,35.9504,35.9779,77116.0
2019-02-19 11:05:00,39.16,39.17,39.15,39.15,48295.0,35.9779,35.9871,35.9687,35.9687,48295.0
2019-02-19 11:10:00,39.15,39.18,39.12,39.17,60178.0,35.9687,35.9963,35.9412,35.9871,60178.0
2019-02-19 11:15:00,39.17,39.18,39.13,39.15,114874.0,35.9871,35.9963,35.9504,35.9687,114874.0
2019-02-19 11:20:00,39.16,39.2,39.15,39.19,90750.0,35.9779,36.0147,35.9687,36.0055,90750.0
2019-02-19 11:25:00,39.2,39.21,39.17,39.2,49195.0,36.0147,36.0239,35.9871,36.0147,49195.0
2019-02-19 11:30:00,39.19,39.24,39.19,39.23,76310.0,36.0055,36.0514,36.0055,36.0422,76310.0
2019-02-19 11:35:00,39.23,39.29,39.23,39.25,54187.0,36.0422,36.0974,36.0422,36.0606,54187.0
2019-02-19 11:40:00,39.26,39.27,39.25,39.27,21162.0,36.0698,36.079,36.0606,36.079,21162.0
2019-02-19 11:45:00,39.27,39.33,39.26,39.28,53944.0,36.079,36.1341,36.0698,36.0882,53944.0
2019-02-19 11:50:00,39.28,39.32,39.28,39.3,54889.0,36.0882,36.1249,36.0882,36.1065,54889.0
2019-02-19 11:55:00,39.31,39.43,39.3,39.43,125173.0,36.1157,36.226,36.1065,36.226,125173.0
2019-02-19 12:00:00,39.42,39.42,39.35,39.38,46893.0,36.2168,36.2168,36.1525,36.18,46893.0
2019-02-19 12:05:00,39.38,39.42,39.37,39.4,36001.0,36.18,36.2168,36.1709,36.1984,36001.0
2019-02-19 12:10:00,39.41,39.41,39.38,39.4,37504.0,36.2076,36.2076,36.18,36.1984,37504.0
2019-02-19 12:15:00,39.4,39.45,39.39,39.43,59585.0,36.1984,36.2444,36.1892,36.226,59585.0
2019-02-19 12:20:00,39.42,39.46,39.4,39.45,115570.0,36.2168,36.2535,36.1984,36.2444,115570.0
2019-02-19 12:25:00,39.45,39.45,39.42,39.44,97828.0,36.2444,36.2444,36.2168,36.2352,97828.0
2019-02-19 12:30:00,39.44,39.44,39.42,39.43,19460.0,36.2352,36.2352,36.2168,36.226,19460.0
2019-02-19 12:35:00,39.43,39.44,39.4,39.4,72726.0,36.226,36.2352,36.1984,36.1984,72726.0
2019-02-19 12:40:00,39.4,39.44,39.4,39.43,66422.0,36.1984,36.2352,36.1984,36.226,66422.0
2019-02-19 12:45:00,39.42,39.46,39.42,39.43,61841.0,36.2168,36.2535,36.2168,36.226,61841.0
2019-02-19 12:50:00,39.44,39.46,39.42,39.44,71863.0,36.2352,36.2535,36.2168,36.2352,71863.0
2019-02-19 12:55:00,39.45,39.47,39.43,39.44,47446.0,36.2444,36.2627,36.226,36.2352,47446.0
2019-02-19 13:00:00,39.44,39.45,39.42,39.44,27741.0,36.2352,36.2444,36.2168,36.2352,27741.0
2019-02-19 13:05:00,39.45,39.47,39.44,39.47,20509.0,36.2444,36.2627,36.2352,36.2627,20509.0
2019-02-19 13:10:00,39.47,39.47,39.44,39.45,47379.0,36.2627,36.2627,36.2352,36.2444,47379.0
2019-02-19 13:15:00,39.45,39.47,39.44,39.44,40631.0,36.2444,36.2627,36.2352,36.2352,40631.0
2019-02-19 13:20:00,39.44,39.46,39.43,39.46,67806.0,36.2352,36.2535,36.226,36.2535,67806.0
2019-02-19 13:25:00,39.46,39.47,39.45,39.47,15531.0,36.2535,36.2627,36.2444,36.2627,15531.0
2019-02-19 13:30:00,39.47,39.49,39.45,39.47,61540.0,36.2627,36.2811,36.2444,36.2627,61540.0
2019-02-19 13:35:00,39.47,39.49,39.46,39.47,57917.0,36.2627,36.2811,36.2535,36.2627,57917.0
2019-02-19 13:40:00,39.47,39.48,39.43,39.44,41808.0,36.2627,36.2719,36.226,36.2352,41808.0
2019-02-19 13:45:00,39.45,39.46,39.44,39.44,22196.0,36.2444,36.2535,36.2352,36.2352,22196.0
2019-02-19 13:50:00,39.45,39.47,39.44,39.45,23493.0,36.2444,36.2627,36.2352,36.2444,23493.0
2019-02-19 13:55:00,39.46,39.51,39.45,39.5,104451.0,36.2535,36.2995,36.2444,36.2903,104451.0
2019-02-19 14:00:00,39.5,39.52,39.49,39.51,33036.0,36.2903,36.3087,36.2811,36.2995,33036.0
2019-02-19 14:05:00,39.5,39.52,39.49,39.51,37199.0,36.2903,36.3087,36.2811,36.2995,37199.0
2019-02-19 14:10:00,39.52,39.53,39.5,39.53,25486.0,36.3087,36.3179,36.2903,36.3179,25486.0
2019-02-19 14:15:00,39.53,39.55,39.52,39.53,56411.0,36.3179,36.3362,36.3087,36.3179,56411.0
2019-02-19 14:20:00,39.52,39.59,39.52,39.58,48734.0,36.3087,36.373,36.3087,36.3638,48734.0
2019-02-19 14:25:00,39.58,39.6,39.57,39.58,39559.0,36.3638,36.3822,36.3546,36.3638,39559.0
2019-02-19 14:30:00,39.59,39.6,39.57,39.57,42767.0,36.373,36.3822,36.3546,36.3546,42767.0
2019-02-19 14:35:00,39.58,39.59,39.56,39.58,89746.0,36.3638,36.373,36.3454,36.3638,89746.0
2019-02-19 14:40:00,39.58,39.58,39.54,39.57,121913.0,36.3638,36.3638,36.327,36.3546,121913.0
2019-02-19 14:45:00,39.57,39.6,39.56,39.58,73304.0,36.3546,36.3822,36.3454,36.3638,73304.0
2019-02-19 14:50:00,39.58,39.63,39.56,39.62,55710.0,36.3638,36.4097,36.3454,36.4005,55710.0
2019-02-19 14:55:00,39.62,39.68,39.62,39.64,165359.0,36.4005,36.4557,36.4005,36.4189,165359.0
2019-02-19 15:00:00,39.63,39.64,39.59,39.63,77246.0,36.4097,36.4189,36.373,36.4097,77246.0
2019-02-19 15:05:00,39.63,39.65,39.62,39.65,56339.0,36.4097,36.4281,36.4005,36.4281,56339.0
2019-02-19 15:10:00,39.65,39.66,39.58,39.58,135531.0,36.4281,36.4373,36.3638,36.3638,135531.0
2019-02-19 15:15:00,39.58,39.62,39.56,39.62,70682.0,36.3638,36.4005,36.3454,36.4005,70682.0
2019-02-19 15:20:00,39.62,39.62,39.53,39.57,133268.0,36.4005,36.4005,36.3179,36.3546,133268.0
2019-02-19 15:25:00,39.56,39.59,39.56,39.58,57263.0,36.3454,36.373,36.3454,36.3638,57263.0
2019-02-19 15:30:00,39.58,39.59,39.55,39.56,161027.0,36.3638,36.373,36.3362,36.3454,161027.0
2019-02-19 15:35:00,39.56,39.61,39.55,39.55,147349.0,36.3454,36.3914,36.3362,36.3362,147349.0
2019-02-19 15:40:00,39.55,39.61,39.54,39.59,103415.0,36.3362,36.3914,36.327,36.373,103415.0
2019-02-19 15:45:00,39.59,39.6,39.55,39.55,136524.0,36.373,36.3822,36.3362,36.3362,136524.0
2019-02-19 15:50:00,39.55,39.62,39.54,39.58,325122.0,36.3362,36.4005,36.327,36.3638,325122.0
2019-02-19 15:55:00,39.58,39.59,39.49,39.54,523670.0,36.3638,36.373,36.2811,36.327,523670.0
2019-02-20 09:30:00,39.64,39.81,39.52,39.81,166879.0,36.4189,36.5751,36.3087,36.5751,166879.0
2019-02-20 09:35:00,39.82,39.86,39.78,39.83,71070.0,36.5843,36.621,36.5475,36.5935,71070.0
2019-02-20 09:40:00,39.83,39.98,39.83,39.97,287807.0,36.5935,36.7313,36.5935,36.7221,287807.0
2019-02-20 09:45:00,39.97,39.98,39.85,39.88,137052.0,36.7221,36.7313,36.6118,36.6394,137052.0
2019-02-20 09:50:00,39.87,39.93,39.85,39.88,77694.0,36.6302,36.6853,36.6118,36.6394,77694.0
2019-02-20 09:55:00,39.88,39.92,39.84,39.91,76520.0,36.6394,36.6762,36.6027,36.667,76520.0
2019-02-20 10:00:00,39.92,39.93,39.85,39.88,89678.0,36.6762,36.6853,36.6118,36.6394,89678.0
2019-02-20 10:05:00,39.89,39.93,39.88,39.93,64855.0,36.6486,36.6853,36.6394,36.6853,64855.0
2019-02-20 10:10:00,39.94,40.0,39.93,39.98,157294.0,36.6945,36.7497,36.6853,36.7313,157294.0
2019-02-20 10:15:00,39.97,40.04,39.96,40.02,164944.0,36.7221,36.7864,36.7129,36.768,164944.0
2019-02-20 10:20:00,40.02,40.04,39.88,39.88,118517.0,36.768,36.7864,36.6394,36.6394,118517.0
2019-02-20 10:25:00,39.88,39.92,39.87,39.9,108559.0,36.6394,36.6762,36.6302,36.6578,108559.0
2019-02-20 10:30:00,39.9,39.91,39.88,39.9,55355.0,36.6578,36.667,36.6394,36.6578,55355.0
2019-02-20 10:35:00,39.91,39.93,39.85,39.93,56382.0,36.667,36.6853,36.6118,36.6853,56382.0
2019-02-20 10:40:00,39.92,39.99,39.92,39.98,77618.0,36.6762,36.7405,36.6762,36.7313,77618.0
2019-02-20 10:45:00,39.98,39.99,39.95,39.97,59760.0,36.7313,36.7405,36.7037,36.7221,59760.0
2019-02-20 10:50:00,39.97,39.99,39.93,39.94,41660.0,36.7221,36.7405,36.6853,36.6945,41660.0
2019-02-20 10:55:00,39.93,39.95,39.91,39.92,33913.0,36.6853,36.7037,36.667,36.6762,33913.0
2019-02-20 11:00:00,39.91,39.92,39.87,39.9,48087.0,36.667,36.6762,36.6302,36.6578,48087.0
2019-02-20 11:05:00,39.9,39.93,39.89,39.92,27682.0,36.6578,36.6853,36.6486,36.6762,27682.0
2019-02-20 11:10:00,39.93,39.95,39.91,39.93,39906.0,36.6853,36.7037,36.667,36.6853,39906.0
2019-02-20 11:15:00,39.92,39.93,39.89,39.93,71883.0,36.6762,36.6853,36.6486,36.6853,71883.0
2019-02-20 11:20:00,39.93,39.95,39.87,39.88,42020.0,36.6853,36.7037,36.6302,36.6394,42020.0
2019-02-20 11:25:00,39.87,39.88,39.85,39.87,54283.0,36.6302,36.6394,36.6118,36.6302,54283.0
2019-02-20 11:30:00,39.87,39.9,39.83,39.86,52366.0,36.6302,36.6578,36.5935,36.621,52366.0
2019-02-20 11:35:00,39.85,39.87,39.83,39.87,22100.0,36.6118,36.6302,36.5935,36.6302,22100.0
2019-02-20 11:40:00,39.87,39.91,39.86,39.89,56654.0,36.6302,36.667,36.621,36.6486,56654.0
2019-02-20 11:45:00,39.88,39.89,39.85,39.88,30312.0,36.6394,36.6486,36.6118,36.6394,30312.0
2019-02-20 11:50:00,39.87,39.94,39.87,39.93,24744.0,36.6302,36.6945,36.6302,36.6853,24744.0
2019-02-20 11:55:00,39.93,39.94,39.91,39.92,29626.0,36.6853,36.6945,36.667,36.6762,29626.0
2019-02-20 12:00:00,39.92,39.93,39.91,39.92,30979.0,36.6762,36.6853,36.667,36.6762,30979.0
2019-02-20 12:05:00,39.91,39.92,39.88,39.89,84747.0,36.667,36.6762,36.6394,36.6486,84747.0
2019-02-20 12:10:00,39.89,39.91,39.88,39.9,85486.0,36.6486,36.667,36.6394,36.6578,85486.0
2019-02-20 12:15:00,39.89,39.92,39.88,39.91,35864.0,36.6486,36.6762,36.6394,36.667,35864.0
2019-02-20 12:20:00,39.9,39.92,39.89,39.91,16245.0,36.6578,36.6762,36.6486,36.667,16245.0
2019-02-20 12:25:00,39.91,39.92,39.86,39.87,84567.0,36.667,36.6762,36.621,36.6302,84567.0
2019-02-20 12:30:00,39.87,39.89,39.84,39.89,104570.0,36.6302,36.6486,36.6027,36.6486,104570.0
2019-02-20 12:35:00,39.89,39.92,39.89,39.91,27235.0,36.6486,36.6762,36.6486,36.667,27235.0
2019-02-20 12:40:00,39.92,39.95,39.92,39.94,28754.0,36.6762,36.7037,36.6762,36.6945,28754.0
2019-02-20 12:45:00,39.94,39.94,39.92,39.94,49462.0,36.6945,36.6945,36.6762,36.6945,49462.0
2019-02-20 12:50:00,39.94,39.95,39.91,39.93,40497.0,36.6945,36.7037,36.667,36.6853,40497.0
2019-02-20 12:55:00,39.93,39.96,39.93,39.94,63623.0,36.6853,36.7129,36.6853,36.6945,63623.0
2019-02-20 13:00:00,39.95,39.96,39.94,39.96,25215.0,36.7037,36.7129,36.6945,36.7129,25215.0
2019-02-20 13:05:00,39.96,39.99,39.95,39.97,43216.0,36.7129,36.7405,36.7037,36.7221,43216.0
2019-02-20 13:10:00,39.97,39.99,39.97,39.99,25355.0,36.7221,36.7405,36.7221,36.7405,25355.0
2019-02-20 13:15:00,39.98,40.0,39.97,39.99,76096.0,36.7313,36.7497,36.7221,36.7405,76096.0
2019-02-20 13:20:00,40.0,40.0,39.98,39.99,29196.0,36.7497,36.7497,36.7313,36.7405,29196.0
2019-02-20 13:25:00,39.98,40.04,39.98,40.04,96829.0,36.7313,36.7864,36.7313,36.7864,96829.0
2019-02-20 13:30:00,40.04,40.08,40.04,40.04,110044.0,36.7864,36.8232,36.7864,36.7864,110044.0
2019-02-20 13:35:00,40.04,40.07,40.04,40.07,40294.0,36.7864,36.814,36.7864,36.814,40294.0
2019-02-20 13:40:00,40.07,40.1,40.05,40.07,58564.0,36.814,36.8415,36.7956,36.814,58564.0
2019-02-20 13:45:00,40.07,40.08,40.05,40.07,34420.0,36.814,36.8232,36.7956,36.814,34420.0
2019-02-20 13:50:00,40.07,40.08,40.06,40.07,24520.0,36.814,36.8232,36.8048,36.814,24520.0
2019-02-20 13:55:00,40.08,40.09,40.05,40.08,87417.0,36.8232,36.8323,36.7956,36.8232,87417.0
2019-02-20 14:00:00,40.09,40.09,40.01,40.05,104587.0,36.8323,36.8323,36.7588,36.7956,104587.0
2019-02-20 14:05:00,40.04,40.11,40.0,40.02,108967.0,36.7864,36.8507,36.7497,36.768,108967.0
2019-02-20 14:10:00,40.01,40.07,39.98,40.06,50705.0,36.7588,36.814,36.7313,36.8048,50705.0
2019-02-20 14:15:00,40.06,40.07,40.0,40.01,35173.0,36.8048,36.814,36.7497,36.7588,35173.0
2019-02-20 14:20:00,40.0,40.01,39.91,39.94,60854.0,36.7497,36.7588,36.667,36.6945,60854.0
2019-02-20 14:25:00,39.95,39.99,39.95,39.98,45527.0,36.7037,36.7405,36.7037,36.7313,45527.0
2019-02-20 14:30:00,39.98,40.04,39.97,40.01,80366.0,36.7313,36.7864,36.7221,36.7588,80366.0
2019-02-20 14:35:00,40.02,40.03,39.98,39.99,43371.0,36.768,36.7772,36.7313,36.7405,43371.0
2019-02-20 14:40:00,39.99,40.01,39.96,39.98,45968.0,36.7405,36.7588,36.7129,36.7313,45968.0
2019-02-20 14:45:00,39.98,40.02,39.97,40.02,42425.0,36.7313,36.768,36.7221,36.768,42425.0
2019-02-20 14:50:00,40.02,40.06,40.01,40.05,35221.0,36.768,36.8048,36.7588,36.7956,35221.0
2019-02-20 14:55:00,40.05,40.06,39.99,40.0,80089.0,36.7956,36.8048,36.7405,36.7497,80089.0
2019-02-20 15:00:00,40.01,40.02,39.98,40.0,53110.0,36.7588,36.768,36.7313,36.7497,53110.0
2019-02-20 15:05:00,39.99,40.03,39.99,40.03,46008.0,36.7405,36.7772,36.7405,36.7772,46008.0
2019-02-20 15:10:00,40.02,40.05,40.01,40.02,80170.0,36.768,36.7956,36.7588,36.768,80170.0
2019-02-20 15:15:00,40.01,40.03,40.01,40.02,58566.0,36.7588,36.7772,36.7588,36.768,58566.0
2019-02-20 15:20:00,40.02,40.03,40.01,40.03,55362.0,36.768,36.7772,36.7588,36.7772,55362.0
2019-02-20 15:25:00,40.02,40.07,40.02,40.06,79746.0,36.768,36.814,36.768,36.8048,79746.0
2019-02-20 15:30:00,40.06,40.06,40.01,40.02,98384.0,36.8048,36.8048,36.7588,36.768,98384.0
2019-02-20 15:35:00,40.02,40.03,39.98,40.02,133126.0,36.768,36.7772,36.7313,36.768,133126.0
2019-02-20 15:40:00,40.02,40.03,40.0,40.02,82713.0,36.768,36.7772,36.7497,36.768,82713.0
2019-02-20 15:45:00,40.02,40.02,39.96,39.97,140333.0,36.768,36.768,36.7129,36.7221,140333.0
2019-02-20 15:50:00,39.97,39.99,39.94,39.98,222989.0,36.7221,36.7405,36.6945,36.7313,222989.0
2019-02-20 15:55:00,39.98,39.99,39.91,39.96,428895.0,36.7313,36.7405,36.667,36.7129,428895.0
2019-02-21 09:30:00,39.95,40.1,39.88,40.07,198299.0,36.7037,36.8415,36.6394,36.814,198299.0
2019-02-21 09:35:00,40.07,40.1,39.96,40.09,154619.0,36.814,36.8415,36.7129,36.8323,154619.0
2019-02-21 09:40:00,40.09,40.19,40.06,40.18,144917.0,36.8323,36.9242,36.8048,36.915,144917.0
2019-02-21 09:45:00,40.17,40.2,40.0,40.02,155518.0,36.9058,36.9334,36.7497,36.768,155518.0
2019-02-21 09:50:00,40.02,40.1,39.98,40.05,97396.0,36.768,36.8415,36.7313,36.7956,97396.0
2019-02-21 09:55:00,40.05,40.17,40.05,40.16,91915.0,36.7956,36.9058,36.7956,36.8967,91915.0
2019-02-21 10:00:00,40.16,40.17,40.05,40.11,85888.0,36.8967,36.9058,36.7956,36.8507,85888.0
2019-02-21 10:05:00,40.12,40.12,40.02,40.06,79727.0,36.8599,36.8599,36.768,36.8048,79727.0
2019-02-21 10:10:00,40.07,40.07,39.92,39.96,75905.0,36.814,36.814,36.6762,36.7129,75905.0
2019-02-21 10:15:00,39.97,39.97,39.88,39.93,131558.0,36.7221,36.7221,36.6394,36.6853,131558.0
2019-02-21 10:20:00,39.94,40.02,39.93,39.99,68738.0,36.6945,36.768,36.6853,36.7405,68738.0
2019-02-21 10:25:00,40.0,40.02,39.89,39.92,75749.0,36.7497,36.768,36.6486,36.6762,75749.0
2019-02-21 10:30:00,39.93,39.97,39.9,39.94,56533.0,36.6853,36.7221,36.6578,36.6945,56533.0
2019-02-21 10:35:00,39.93,39.94,39.92,39.94,55639.0,36.6853,36.6945,36.6762,36.6945,55639.0
2019-02-21 10:40:00,39.94,39.95,39.91,39.93,79422.0,36.6945,36.7037,36.667,36.6853,79422.0
2019-02-21 10:45:00,39.93,39.95,39.9,39.93,59590.0,36.6853,36.7037,36.6578,36.6853,59590.0
2019-02-21 10:50:00,39.93,39.94,39.9,39.92,35317.0,36.6853,36.6945,36.6578,36.6762,35317.0
2019-02-21 10:55:00,39.92,39.94,39.9,39.93,45470.0,36.6762,36.6945,36.6578,36.6853,45470.0
2019-02-21 11:00:00,39.94,39.94,39.89,39.93,58995.0,36.6945,36.6945,36.6486,36.6853,58995.0
2019-02-21 11:05:00,39.94,39.95,39.87,39.9,80958.0,36.6945,36.7037,36.6302,36.6578,80958.0
2019-02-21 11:10:00,39.91,39.95,39.9,39.92,73612.0,36.667,36.7037,36.6578,36.6762,73612.0
2019-02-21 11:15:00,39.93,39.94,39.89,39.89,35680.0,36.6853,36.6945,36.6486,36.6486,35680.0
2019-02-21 11:20:00,39.89,39.9,39.85,39.88,33110.0,36.6486,36.6578,36.6118,36.6394,33110.0
2019-02-21 11:25:00,39.88,39.88,39.85,39.85,34236.0,36.6394,36.6394,36.6118,36.6118,34236.0
2019-02-21 11:30:00,39.85,39.9,39.85,39.9,40341.0,36.6118,36.6578,36.6118,36.6578,40341.0
2019-02-21 11:35:00,39.9,39.92,39.88,39.88,56660.0,36.6578,36.6762,36.6394,36.6394,56660.0
2019-02-21 11:40:00,39.88,39.9,39.83,39.84,60461.0,36.6394,36.6578,36.5935,36.6027,60461.0
2019-02-21 11:45:00,39.84,39.87,39.81,39.87,47014.0,36.6027,36.6302,36.5751,36.6302,47014.0
2019-02-21 11:50:00,39.87,39.9,39.85,39.89,32988.0,36.6302,36.6578,36.6118,36.6486,32988.0
2019-02-21 11:55:00,39.9,39.93,39.88,39.9,58114.0,36.6578,36.6853,36.6394,36.6578,58114.0
2019-02-21 12:00:00,39.91,39.93,39.89,39.9,40896.0,36.667,36.6853,36.6486,36.6578,40896.0
2019-02-21 12:05:00,39.9,39.92,39.89,39.91,15499.0,36.6578,36.6762,36.6486,36.667,15499.0
2019-02-21 12:10:00,39.91,39.93,39.89,39.89,31383.0,36.667,36.6853,36.6486,36.6486,31383.0
2019-02-21 12:15:00,39.89,39.9,39.88,39.88,49031.0,36.6486,36.6578,36.6394,36.6394,49031.0
2019-02-21 12:20:00,39.88,39.88,39.84,39.84,63170.0,36.6394,36.6394,36.6027,36.6027,63170.0
2019-02-21 12:25:00,39.85,39.89,39.85,39.87,25835.0,36.6118,36.6486,36.6118,36.6302,25835.0
2019-02-21 12:30:00,39.88,39.93,39.87,39.89,45354.0,36.6394,36.6853,36.6302,36.6486,45354.0
2019-02-21 12:35:00,39.89,39.9,39.82,39.84,114764.0,36.6486,36.6578,36.5843,36.6027,114764.0
2019-02-21 12:40:00,39.84,39.87,39.83,39.84,62772.0,36.6027,36.6302,36.5935,36.6027,62772.0
2019-02-21 12:45:00,39.84,39.86,39.83,39.85,26195.0,36.6027,36.621,36.5935,36.6118,26195.0
2019-02-21 12:50:00,39.85,39.9,39.85,39.89,34413.0,36.6118,36.6578,36.6118,36.6486,34413.0
2019-02-21 12:55:00,39.88,39.91,39.88,39.91,31622.0,36.6394,36.667,36.6394,36.667,31622.0
2019-02-21 13:00:00,39.92,39.94,39.9,39.92,27846.0,36.6762,36.6945,36.6578,36.6762,27846.0
2019-02-21 13:05:00,39.91,39.92,39.89,39.91,36823.0,36.667,36.6762,36.6486,36.667,36823.0
2019-02-21 13:10:00,39.92,39.92,39.9,39.91,60728.0,36.6762,36.6762,36.6578,36.667,60728.0
2019-02-21 13:15:00,39.91,39.91,39.87,39.88,42008.0,36.667,36.667,36.6302,36.6394,42008.0
2019-02-21 13:20:00,39.88,39.89,39.87,39.88,33148.0,36.6394,36.6486,36.6302,36.6394,33148.0
2019-02-21 13:25:00,39.88,39.88,39.83,39.84,51661.0,36.6394,36.6394,36.5935,36.6027,51661.0
2019-02-21 13:30:00,39.84,39.88,39.84,39.88,38211.0,36.6027,36.6394,36.6027,36.6394,38211.0
2019-02-21 13:35:00,39.88,39.89,39.87,39.87,30843.0,36.6394,36.6486,36.6302,36.6302,30843.0
2019-02-21 13:40:00,39.87,39.88,39.86,39.87,32069.0,36.6302,36.6394,36.621,36.6302,32069.0
2019-02-21 13:45:00,39.87,39.88,39.84,39.85,50379.0,36.6302,36.6394,36.6027,36.6118,50379.0
2019-02-21 13:50:00,39.85,39.87,39.82,39.87,81544.0,36.6118,36.6302,36.5843,36.6302,81544.0
2019-02-21 13:55:00,39.87,39.87,39.84,39.84,40331.0,36.6302,36.6302,36.6027,36.6027,40331.0
2019-02-21 14:00:00,39.85,39.86,39.83,39.83,36403.0,36.6118,36.621,36.5935,36.5935,36403.0
2019-02-21 14:05:00,39.83,39.85,39.81,39.82,75330.0,36.5935,36.6118,36.5751,36.5843,75330.0
2019-02-21 14:10:00,39.81,39.82,39.76,39.77,71269.0,36.5751,36.5843,36.5292,36.5383,71269.0
2019-02-21 14:15:00,39.77,39.79,39.73,39.73,64721.0,36.5383,36.5567,36.5016,36.5016,64721.0
2019-02-21 14:20:00,39.72,39.74,39.65,39.65,88360.0,36.4924,36.5108,36.4281,36.4281,88360.0
2019-02-21 14:25:00,39.65,39.69,39.62,39.68,74265.0,36.4281,36.4649,36.4005,36.4557,74265.0
2019-02-21 14:30:00,39.68,39.71,39.63,39.64,49243.0,36.4557,36.4832,36.4097,36.4189,49243.0
2019-02-21 14:35:00,39.64,39.65,39.6,39.62,52596.0,36.4189,36.4281,36.3822,36.4005,52596.0
2019-02-21 14:40:00,39.62,39.65,39.6,39.63,51154.0,36.4005,36.4281,36.3822,36.4097,51154.0
2019-02-21 14:45:00,39.63,39.64,39.57,39.58,69540.0,36.4097,36.4189,36.3546,36.3638,69540.0
2019-02-21 14:50:00,39.58,39.58,39.54,39.57,49534.0,36.3638,36.3638,36.327,36.3546,49534.0
2019-02-21 14:55:00,39.57,39.65,39.56,39.65,66942.0,36.3546,36.4281,36.3454,36.4281,66942.0
2019-02-21 15:00:00,39.65,39.69,39.62,39.64,91346.0,36.4281,36.4649,36.4005,36.4189,91346.0
2019-02-21 15:05:00,39.65,39.69,39.64,39.67,34810.0,36.4281,36.4649,36.4189,36.4465,34810.0
2019-02-21 15:10:00,39.68,39.68,39.62,39.63,39907.0,36.4557,36.4557,36.4005,36.4097,39907.0
2019-02-21 15:15:00,39.63,39.66,39.59,39.62,49204.0,36.4097,36.4373,36.373,36.4005,49204.0
2019-02-21 15:20:00,39.62,39.65,39.61,39.64,39035.0,36.4005,36.4281,36.3914,36.4189,39035.0
2019-02-21 15:25:00,39.65,39.66,39.62,39.63,37970.0,36.4281,36.4373,36.4005,36.4097,37970.0
2019-02-21 15:30:00,39.63,39.64,39.56,39.62,92828.0,36.4097,36.4189,36.3454,36.4005,92828.0
2019-02-21 15:35:00,39.62,39.64,39.58,39.62,63838.0,36.4005,36.4189,36.3638,36.4005,63838.0
2019-02-21 15:40:00,39.62,39.64,39.57,39.63,90124.0,36.4005,36.4189,36.3546,36.4097,90124.0
2019-02-21 15:45:00,39.63,39.66,39.6,39.6,147654.0,36.4097,36.4373,36.3822,36.3822,147654.0
2019-02-21 15:50:00,39.61,39.65,39.59,39.65,134314.0,36.3914,36.4281,36.373,36.4281,134314.0
2019-02-21 15:55:00,39.65,39.7,39.57,39.63,727193.0,36.4281,36.474,36.3546,36.4097,727193.0
2019-02-22 09:30:00,39.84,39.86,39.47,39.67,210298.0,36.6027,36.621,36.2627,36.4465,210298.0
2019-02-22 09:35:00,39.67,39.72,39.63,39.64,67301.0,36.4465,36.4924,36.4097,36.4189,67301.0
2019-02-22 09:40:00,39.63,39.71,39.61,39.71,63376.0,36.4097,36.4832,36.3914,36.4832,63376.0
2019-02-22 09:45:00,39.71,39.73,39.56,39.57,47026.0,36.4832,36.5016,36.3454,36.3546,47026.0
2019-02-22 09:50:00,39.56,39.67,39.55,39.63,52039.0,36.3454,36.4465,36.3362,36.4097,52039.0
2019-02-22 09:55:00,39.63,39.64,39.52,39.57,149600.0,36.4097,36.4189,36.3087,36.3546,149600.0
2019-02-22 10:00:00,39.57,39.57,39.51,39.54,84457.0,36.3546,36.3546,36.2995,36.327,84457.0
2019-02-22 10:05:00,39.54,39.57,39.52,39.53,30548.0,36.327,36.3546,36.3087,36.3179,30548.0
2019-02-22 10:10:00,39.54,39.57,39.52,39.54,74311.0,36.327,36.3546,36.3087,36.327,74311.0
2019-02-22 10:15:00,39.55,39.56,39.5,39.51,62808.0,36.3362,36.3454,36.2903,36.2995,62808.0
2019-02-22 10:20:00,39.51,39.55,39.5,39.53,40373.0,36.2995,36.3362,36.2903,36.3179,40373.0
2019-02-22 10:25:00,39.52,39.54,39.49,39.53,42578.0,36.3087,36.327,36.2811,36.3179,42578.0
2019-02-22 10:30:00,39.54,39.55,39.5,39.52,35534.0,36.327,36.3362,36.2903,36.3087,35534.0
2019-02-22 10:35:00,39.52,39.52,39.44,39.46,53246.0,36.3087,36.3087,36.2352,36.2535,53246.0
2019-02-22 10:40:00,39.46,39.5,39.45,39.5,40558.0,36.2535,36.2903,36.2444,36.2903,40558.0
2019-02-22 10:45:00,39.5,39.52,39.45,39.5,42845.0,36.2903,36.3087,36.2444,36.2903,42845.0
2019-02-22 10:50:00,39.5,39.51,39.45,39.5,74957.0,36.2903,36.2995,36.2444,36.2903,74957.0
2019-02-22 10:55:00,39.5,39.52,39.48,39.49,37327.0,36.2903,36.3087,36.2719,36.2811,37327.0
2019-02-22 11:00:00,39.49,39.56,39.49,39.55,37856.0,36.2811,36.3454,36.2811,36.3362,37856.0
2019-02-22 11:05:00,39.55,39.58,39.53,39.55,59309.0,36.3362,36.3638,36.3179,36.3362,59309.0
2019-02-22 11:10:00,39.54,39.59,39.53,39.55,40939.0,36.327,36.373,36.3179,36.3362,40939.0
2019-02-22 11:15:00,39.56,39.56,39.51,39.55,36114.0,36.3454,36.3454,36.2995,36.3362,36114.0
2019-02-22 11:20:00,39.56,39.59,39.54,39.56,86886.0,36.3454,36.373,36.327,36.3454,86886.0
2019-02-22 11:25:00,39.57,39.57,39.52,39.54,48486.0,36.3546,36.3546,36.3087,36.327,48486.0
2019-02-22 11:30:00,39.54,39.61,39.54,39.59,42595.0,36.327,36.3914,36.327,36.373,42595.0
2019-02-22 11:35:00,39.59,39.68,39.58,39.67,43074.0,36.373,36.4557,36.3638,36.4465,43074.0
2019-02-22 11:40:00,39.67,39.73,39.66,39.73,48917.0,36.4465,36.5016,36.4373,36.5016,48917.0
2019-02-22 11:45:00,39.73,39.74,39.68,39.73,80375.0,36.5016,36.5108,36.4557,36.5016,80375.0
2019-02-22 11:50:00,39.72,39.72,39.68,39.69,35892.0,36.4924,36.4924,36.4557,36.4649,35892.0
2019-02-22 11:55:00,39.69,39.72,39.68,39.71,44216.0,36.4649,36.4924,36.4557,36.4832,44216.0
2019-02-22 12:00:00,39.71,39.72,39.66,39.71,44853.0,36.4832,36.4924,36.4373,36.4832,44853.0
2019-02-22 12:05:00,39.7,39.7,39.65,39.67,15145.0,36.474,36.474,36.4281,36.4465,15145.0
2019-02-22 12:10:00,39.66,39.66,39.63,39.64,16160.0,36.4373,36.4373,36.4097,36.4189,16160.0
2019-02-22 12:15:00,39.65,39.67,39.64,39.65,66513.0,36.4281,36.4465,36.4189,36.4281,66513.0
2019-02-22 12:20:00,39.65,39.7,39.64,39.68,45167.0,36.4281,36.474,36.4189,36.4557,45167.0
2019-02-22 12:25:00,39.68,39.7,39.67,39.7,26634.0,36.4557,36.474,36.4465,36.474,26634.0
2019-02-22 12:30:00,39.7,39.79,39.69,39.79,139882.0,36.474,36.5567,36.4649,36.5567,139882.0
2019-02-22 12:35:00,39.79,39.79,39.75,39.78,35593.0,36.5567,36.5567,36.52,36.5475,35593.0
2019-02-22 12:40:00,39.78,39.78,39.73,39.76,17997.0,36.5475,36.5475,36.5016,36.5292,17997.0
2019-02-22 12:45:00,39.76,39.77,39.72,39.75,54175.0,36.5292,36.5383,36.4924,36.52,54175.0
2019-02-22 12:50:00,39.75,39.75,39.7,39.73,25182.0,36.52,36.52,36.474,36.5016,25182.0
2019-02-22 12:55:00,39.73,39.79,39.73,39.79,46292.0,36.5016,36.5567,36.5016,36.5567,46292.0
2019-02-22 13:00:00,39.79,39.8,39.75,39.75,28845.0,36.5567,36.5659,36.52,36.52,28845.0
2019-02-22 13:05:00,39.76,39.78,39.75,39.78,8613.0,36.5292,36.5475,36.52,36.5475,8613.0
2019-02-22 13:10:00,39.77,39.78,39.71,39.71,36158.0,36.5383,36.5475,36.4832,36.4832,36158.0
2019-02-22 13:15:00,39.71,39.74,39.69,39.74,47570.0,36.4832,36.5108,36.4649,36.5108,47570.0
2019-02-22 13:20:00,39.74,39.75,39.72,39.75,26206.0,36.5108,36.52,36.4924,36.52,26206.0
2019-02-22 13:25:00,39.75,39.78,39.75,39.78,26270.0,36.52,36.5475,36.52,36.5475,26270.0
2019-02-22 13:30:00,39.79,39.83,39.77,39.83,32754.0,36.5567,36.5935,36.5383,36.5935,32754.0
2019-02-22 13:35:00,39.83,39.83,39.8,39.82,25543.0,36.5935,36.5935,36.5659,36.5843,25543.0
2019-02-22 13:40:00,39.82,39.83,39.81,39.81,24738.0,36.5843,36.5935,36.5751,36.5751,24738.0
2019-02-22 13:45:00,39.82,39.85,39.81,39.84,21052.0,36.5843,36.6118,36.5751,36.6027,21052.0
2019-02-22 13:50:00,39.85,39.85,39.81,39.83,27195.0,36.6118,36.6118,36.5751,36.5935,27195.0
2019-02-22 13:55:00,39.83,39.84,39.81,39.83,29397.0,36.5935,36.6027,36.5751,36.5935,29397.0
2019-02-22 14:00:00,39.83,39.84,39.81,39.83,26109.0,36.5935,36.6027,36.5751,36.5935,26109.0
2019-02-22 14:05:00,39.83,39.9,39.82,39.9,50055.0,36.5935,36.6578,36.5843,36.6578,50055.0
2019-02-22 14:10:00,39.9,39.91,39.89,39.9,70655.0,36.6578,36.667,36.6486,36.6578,70655.0
2019-02-22 14:15:00,39.9,39.91,39.88,39.89,146786.0,36.6578,36.667,36.6394,36.6486,146786.0
2019-02-22 14:20:00,39.9,39.94,39.89,39.91,132222.0,36.6578,36.6945,36.6486,36.667,132222.0
2019-02-22 14:25:00,39.91,39.98,39.9,39.96,68359.0,36.667,36.7313,36.6578,36.7129,68359.0
2019-02-22 14:30:00,39.97,39.97,39.92,39.92,45299.0,36.7221,36.7221,36.6762,36.6762,45299.0
2019-02-22 14:35:00,39.93,39.93,39.87,39.9,68399.0,36.6853,36.6853,36.6302,36.6578,68399.0
2019-02-22 14:40:00,39.89,39.92,39.85,39.9,143535.0,36.6486,36.6762,36.6118,36.6578,143535.0
2019-02-22 14:45:00,39.89,39.94,39.88,39.94,56933.0,36.6486,36.6945,36.6394,36.6945,56933.0
2019-02-22 14:50:00,39.93,39.96,39.9,39.91,49847.0,36.6853,36.7129,36.6578,36.667,49847.0
2019-02-22 14:55:00,39.91,39.93,39.89,39.91,110952.0,36.667,36.6853,36.6486,36.667,110952.0
2019-02-22 15:00:00,39.91,39.96,39.9,39.96,74584.0,36.667,36.7129,36.6578,36.7129,74584.0
2019-02-22 15:05:00,39.97,39.97,39.94,39.94,57520.0,36.7221,36.7221,36.6945,36.6945,57520.0
2019-02-22 15:10:00,39.94,39.96,39.92,39.95,48938.0,36.6945,36.7129,36.6762,36.7037,48938.0
2019-02-22 15:15:00,39.95,39.99,39.93,39.98,99461.0,36.7037,36.7405,36.6853,36.7313,99461.0
2019-02-22 15:20:00,39.98,40.0,39.95,39.96,75664.0,36.7313,36.7497,36.7037,36.7129,75664.0
2019-02-22 15:25:00,39.95,39.99,39.93,39.98,45731.0,36.7037,36.7405,36.6853,36.7313,45731.0
2019-02-22 15:30:00,39.99,39.99,39.98,39.99,53558.0,36.7405,36.7405,36.7313,36.7405,53558.0
2019-02-22 15:35:00,39.99,40.0,39.98,39.98,96844.0,36.7405,36.7497,36.7313,36.7313,96844.0
2019-02-22 15:40:00,39.98,39.99,39.96,39.98,99421.0,36.7313,36.7405,36.7129,36.7313,99421.0
2019-02-22 15:45:00,39.99,40.0,39.97,39.97,94852.0,36.7405,36.7497,36.7221,36.7221,94852.0
2019-02-22 15:50:00,39.97,39.98,39.94,39.97,207071.0,36.7221,36.7313,36.6945,36.7221,207071.0
2019-02-22 15:55:00,39.97,40.01,39.96,39.98,441639.0,36.7221,36.7588,36.7129,36.7313,441639.0
2019-02-25 09:30:00,40.25,40.37,40.13,40.36,368064.0,36.9793,37.0896,36.8691,37.0804,368064.0
2019-02-25 09:35:00,40.37,40.46,40.34,40.41,162665.0,37.0896,37.1723,37.062,37.1263,162665.0
2019-02-25 09:40:00,40.42,40.43,40.36,40.43,104180.0,37.1355,37.1447,37.0804,37.1447,104180.0
2019-02-25 09:45:00,40.43,40.45,40.36,40.4,80076.0,37.1447,37.1631,37.0804,37.1172,80076.0
2019-02-25 09:50:00,40.4,40.44,40.36,40.36,107874.0,37.1172,37.1539,37.0804,37.0804,107874.0
2019-02-25 09:55:00,40.36,40.4,40.34,40.38,88444.0,37.0804,37.1172,37.062,37.0988,88444.0
2019-02-25 10:00:00,40.38,40.39,40.32,40.34,70138.0,37.0988,37.108,37.0437,37.062,70138.0
2019-02-25 10:05:00,40.35,40.36,40.32,40.34,61346.0,37.0712,37.0804,37.0437,37.062,61346.0
2019-02-25 10:10:00,40.34,40.34,40.28,40.3,86297.0,37.062,37.062,37.0069,37.0253,86297.0
2019-02-25 10:15:00,40.3,40.35,40.27,40.32,82775.0,37.0253,37.0712,36.9977,37.0437,82775.0
2019-02-25 10:20:00,40.33,40.36,40.31,40.34,50299.0,37.0528,37.0804,37.0345,37.062,50299.0
2019-02-25 10:25:00,40.34,40.35,40.29,40.3,84445.0,37.062,37.0712,37.0161,37.0253,84445.0
2019-02-25 10:30:00,40.3,40.32,40.28,40.3,30372.0,37.0253,37.0437,37.0069,37.0253,30372.0
2019-02-25 10:35:00,40.29,40.33,40.27,40.33,44011.0,37.0161,37.0528,36.9977,37.0528,44011.0
2019-02-25 10:40:00,40.32,40.35,40.31,40.34,68277.0,37.0437,37.0712,37.0345,37.062,68277.0
2019-02-25 10:45:00,40.34,40.41,40.34,40.4,56759.0,37.062,37.1263,37.062,37.1172,56759.0
2019-02-25 10:50:00,40.4,40.41,40.35,40.41,101579.0,37.1172,37.1263,37.0712,37.1263,101579.0
2019-02-25 10:55:00,40.41,40.42,40.36,40.37,91832.0,37.1263,37.1355,37.0804,37.0896,91832.0
2019-02-25 11:00:00,40.36,40.38,40.33,40.37,70114.0,37.0804,37.0988,37.0528,37.0896,70114.0
2019-02-25 11:05:00,40.38,40.39,40.31,40.32,32603.0,37.0988,37.108,37.0345,37.0437,32603.0
2019-02-25 11:10:00,40.32,40.35,40.31,40.33,13741.0,37.0437,37.0712,37.0345,37.0528,13741.0
2019-02-25 11:15:00,40.32,40.33,40.3,40.31,27713.0,37.0437,37.0528,37.0253,37.0345,27713.0
2019-02-25 11:20:00,40.32,40.33,40.29,40.3,30378.0,37.0437,37.0528,37.0161,37.0253,30378.0
2019-02-25 11:25:00,40.3,40.3,40.26,40.28,31341.0,37.0253,37.0253,36.9885,37.0069,31341.0
2019-02-25 11:30:00,40.27,40.3,40.25,40.29,39112.0,36.9977,37.0253,36.9793,37.0161,39112.0
2019-02-25 11:35:00,40.29,40.29,40.25,40.26,35870.0,37.0161,37.0161,36.9793,36.9885,35870.0
2019-02-25 11:40:00,40.26,40.3,40.25,40.3,28895.0,36.9885,37.0253,36.9793,37.0253,28895.0
2019-02-25 11:45:00,40.3,40.32,40.27,40.28,40722.0,37.0253,37.0437,36.9977,37.0069,40722.0
2019-02-25 11:50:00,40.27,40.28,40.22,40.23,141570.0,36.9977,37.0069,36.9518,36.961,141570.0
2019-02-25 11:55:00,40.23,40.3,40.22,40.3,26239.0,36.961,37.0253,36.9518,37.0253,26239.0
2019-02-25 12:00:00,40.3,40.32,40.28,40.31,81927.0,37.0253,37.0437,37.0069,37.0345,81927.0
2019-02-25 12:05:00,40.31,40.33,40.27,40.28,74522.0,37.0345,37.0528,36.9977,37.0069,74522.0
2019-02-25 12:10:00,40.28,40.32,40.28,40.32,42566.0,37.0069,37.0437,37.0069,37.0437,42566.0
2019-02-25 12:15:00,40.31,40.34,40.31,40.33,31500.0,37.0345,37.062,37.0345,37.0528,31500.0
2019-02-25 12:20:00,40.33,40.34,40.28,40.29,72402.0,37.0528,37.062,37.0069,37.0161,72402.0
2019-02-25 12:25:00,40.29,40.31,40.27,40.3,42644.0,37.0161,37.0345,36.9977,37.0253,42644.0
2019-02-25 12:30:00,40.3,40.34,40.29,40.33,39513.0,37.0253,37.062,37.0161,37.0528,39513.0
2019-02-25 12:35:00,40.34,40.35,40.33,40.34,27762.0,37.062,37.0712,37.0528,37.062,27762.0
2019-02-25 12:40:00,40.34,40.35,40.33,40.34,53887.0,37.062,37.0712,37.0528,37.062,53887.0
2019-02-25 12:45:00,40.34,40.36,40.33,40.33,132502.0,37.062,37.0804,37.0528,37.0528,132502.0
2019-02-25 12:50:00,40.34,40.36,40.31,40.31,41837.0,37.062,37.0804,37.0345,37.0345,41837.0
2019-02-25 12:55:00,40.31,40.32,40.24,40.27,47631.0,37.0345,37.0437,36.9702,36.9977,47631.0
2019-02-25 13:00:00,40.26,40.29,40.22,40.23,75619.0,36.9885,37.0161,36.9518,36.961,75619.0
2019-02-25 13:05:00,40.22,40.29,40.17,40.28,119623.0,36.9518,37.0161,36.9058,37.0069,119623.0
2019-02-25 13:10:00,40.29,40.33,40.28,40.32,36819.0,37.0161,37.0528,37.0069,37.0437,36819.0
2019-02-25 13:15:00,40.32,40.33,40.29,40.31,58543.0,37.0437,37.0528,37.0161,37.0345,58543.0
2019-02-25 13:20:00,40.31,40.32,40.26,40.26,46762.0,37.0345,37.0437,36.9885,36.9885,46762.0
2019-02-25 13:25:00,40.26,40.27,40.23,40.25,47486.0,36.9885,36.9977,36.961,36.9793,47486.0
2019-02-25 13:30:00,40.25,40.26,40.23,40.24,39777.0,36.9793,36.9885,36.961,36.9702,39777.0
2019-02-25 13:35:00,40.23,40.24,40.19,40.21,41130.0,36.961,36.9702,36.9242,36.9426,41130.0
2019-02-25 13:40:00,40.21,40.23,40.2,40.22,61507.0,36.9426,36.961,36.9334,36.9518,61507.0
2019-02-25 13:45:00,40.22,40.22,40.18,40.2,90267.0,36.9518,36.9518,36.915,36.9334,90267.0
2019-02-25 13:50:00,40.2,40.21,40.14,40.15,54676.0,36.9334,36.9426,36.8783,36.8875,54676.0
2019-02-25 13:55:00,40.15,40.16,40.14,40.15,34173.0,36.8875,36.8967,36.8783,36.8875,34173.0
2019-02-25 14:00:00,40.14,40.17,40.14,40.16,47907.0,36.8783,36.9058,36.8783,36.8967,47907.0
2019-02-25 14:05:00,40.16,40.17,40.15,40.16,43666.0,36.8967,36.9058,36.8875,36.8967,43666.0
2019-02-25 14:10:00,40.15,40.16,40.1,40.12,62585.0,36.8875,36.8967,36.8415,36.8599,62585.0
2019-02-25 14:15:00,40.11,40.16,40.11,40.15,62737.0,36.8507,36.8967,36.8507,36.8875,62737.0
2019-02-25 14:20:00,40.15,40.18,40.15,40.18,64402.0,36.8875,36.915,36.8875,36.915,64402.0
2019-02-25 14:25:00,40.18,40.2,40.17,40.18,35989.0,36.915,36.9334,36.9058,36.915,35989.0
2019-02-25 14:30:00,40.19,40.19,40.18,40.19,50606.0,36.9242,36.9242,36.915,36.9242,50606.0
2019-02-25 14:35:00,40.19,40.2,40.18,40.19,60607.0,36.9242,36.9334,36.915,36.9242,60607.0
2019-02-25 14:40:00,40.18,40.22,40.18,40.2,72638.0,36.915,36.9518,36.915,36.9334,72638.0
2019-02-25 14:45:00,40.2,40.21,40.19,40.21,59990.0,36.9334,36.9426,36.9242,36.9426,59990.0
2019-02-25 14:50:00,40.2,40.21,40.19,40.2,58480.0,36.9334,36.9426,36.9242,36.9334,58480.0
2019-02-25 14:55:00,40.19,40.21,40.18,40.21,42110.0,36.9242,36.9426,36.915,36.9426,42110.0
2019-02-25 15:00:00,40.21,40.23,40.2,40.21,75834.0,36.9426,36.961,36.9334,36.9426,75834.0
2019-02-25 15:05:00,40.21,40.21,40.19,40.2,137516.0,36.9426,36.9426,36.9242,36.9334,137516.0
2019-02-25 15:10:00,40.19,40.2,40.17,40.19,60973.0,36.9242,36.9334,36.9058,36.9242,60973.0
2019-02-25 15:15:00,40.19,40.21,40.18,40.18,71520.0,36.9242,36.9426,36.915,36.915,71520.0
2019-02-25 15:20:00,40.19,40.19,40.18,40.19,80527.0,36.9242,36.9242,36.915,36.9242,80527.0
2019-02-25 15:25:00,40.18,40.19,40.1,40.11,120983.0,36.915,36.9242,36.8415,36.8507,120983.0
2019-02-25 15:30:00,40.11,40.15,40.09,40.15,90872.0,36.8507,36.8875,36.8323,36.8875,90872.0
2019-02-25 15:35:00,40.14,40.17,40.13,40.16,99071.0,36.8783,36.9058,36.8691,36.8967,99071.0
2019-02-25 15:40:00,40.16,40.19,40.15,40.19,90786.0,36.8967,36.9242,36.8875,36.9242,90786.0
2019-02-25 15:45:00,40.19,40.22,40.17,40.17,153952.0,36.9242,36.9518,36.9058,36.9058,153952.0
2019-02-25 15:50:00,40.18,40.18,40.15,40.16,161100.0,36.915,36.915,36.8875,36.8967,161100.0
2019-02-25 15:55:00,40.16,40.17,40.11,40.13,452932.0,36.8967,36.9058,36.8507,36.8691,452932.0
2019-02-26 09:30:00,39.88,40.04,39.83,39.86,369619.0,36.6394,36.7864,36.5935,36.621,369619.0
2019-02-26 09:35:00,39.85,40.09,39.84,39.93,188568.0,36.6118,36.8323,36.6027,36.6853,188568.0
2019-02-26 09:40:00,39.93,40.04,39.91,39.93,85608.0,36.6853,36.7864,36.667,36.6853,85608.0
2019-02-26 09:45:00,39.93,40.04,39.91,40.0,38817.0,36.6853,36.7864,36.667,36.7497,38817.0
2019-02-26 09:50:00,40.0,40.11,39.99,40.08,52657.0,36.7497,36.8507,36.7405,36.8232,52657.0
2019-02-26 09:55:00,40.08,40.11,40.04,40.11,83467.0,36.8232,36.8507,36.7864,36.8507,83467.0
2019-02-26 10:00:00,40.11,40.21,40.1,40.19,123991.0,36.8507,36.9426,36.8415,36.9242,123991.0
2019-02-26 10:05:00,40.19,40.22,40.13,40.15,66219.0,36.9242,36.9518,36.8691,36.8875,66219.0
2019-02-26 10:10:00,40.15,40.18,40.12,40.12,42512.0,36.8875,36.915,36.8599,36.8599,42512.0
2019-02-26 10:15:00,40.13,40.19,40.1,40.16,59446.0,36.8691,36.9242,36.8415,36.8967,59446.0
2019-02-26 10:20:00,40.16,40.26,40.15,40.2,276719.0,36.8967,36.9885,36.8875,36.9334,276719.0
2019-02-26 10:25:00,40.2,40.23,40.14,40.16,45278.0,36.9334,36.961,36.8783,36.8967,45278.0
2019-02-26 10:30:00,40.16,40.22,40.15,40.22,43326.0,36.8967,36.9518,36.8875,36.9518,43326.0
2019-02-26 10:35:00,40.22,40.23,40.16,40.2,42769.0,36.9518,36.961,36.8967,36.9334,42769.0
2019-02-26 10:40:00,40.2,40.22,40.17,40.18,130564.0,36.9334,36.9518,36.9058,36.915,130564.0
2019-02-26 10:45:00,40.17,40.21,40.14,40.15,201186.0,36.9058,36.9426,36.8783,36.8875,201186.0
2019-02-26 10:50:00,40.15,40.15,40.07,40.07,64368.0,36.8875,36.8875,36.814,36.814,64368.0
2019-02-26 10:55:00,40.07,40.1,40.06,40.07,27727.0,36.814,36.8415,36.8048,36.814,27727.0
2019-02-26 11:00:00,40.06,40.09,40.06,40.07,67784.0,36.8048,36.8323,36.8048,36.814,67784.0
2019-02-26 11:05:00,40.07,40.14,40.07,40.13,81204.0,36.814,36.8783,36.814,36.8691,81204.0
2019-02-26 11:10:00,40.13,40.26,40.13,40.24,43382.0,36.8691,36.9885,36.8691,36.9702,43382.0
2019-02-26 11:15:00,40.24,40.29,40.24,40.27,53732.0,36.9702,37.0161,36.9702,36.9977,53732.0
2019-02-26 11:20:00,40.26,40.28,40.19,40.23,131636.0,36.9885,37.0069,36.9242,36.961,131636.0
2019-02-26 11:25:00,40.22,40.24,40.2,40.23,103931.0,36.9518,36.9702,36.9334,36.961,103931.0
2019-02-26 11:30:00,40.23,40.31,40.22,40.3,82792.0,36.961,37.0345,36.9518,37.0253,82792.0
2019-02-26 11:35:00,40.3,40.32,40.26,40.28,116961.0,37.0253,37.0437,36.9885,37.0069,116961.0
2019-02-26 11:40:00,40.28,40.36,40.27,40.36,48475.0,37.0069,37.0804,36.9977,37.0804,48475.0
2019-02-26 11:45:00,40.35,40.36,40.3,40.32,161294.0,37.0712,37.0804,37.0253,37.0437,161294.0
2019-02-26 11:50:00,40.32,40.32,40.25,40.3,38939.0,37.0437,37.0437,36.9793,37.0253,38939.0
2019-02-26 11:55:00,40.29,40.3,40.23,40.24,61280.0,37.0161,37.0253,36.961,36.9702,61280.0
2019-02-26 12:00:00,40.25,40.27,40.2,40.2,99878.0,36.9793,36.9977,36.9334,36.9334,99878.0
2019-02-26 12:05:00,40.2,40.25,40.19,40.24,67542.0,36.9334,36.9793,36.9242,36.9702,67542.0
2019-02-26 12:10:00,40.24,40.25,40.21,40.22,37403.0,36.9702,36.9793,36.9426,36.9518,37403.0
2019-02-26 12:15:00,40.22,40.24,40.21,40.24,26328.0,36.9518,36.9702,36.9426,36.9702,26328.0
2019-02-26 12:20:00,40.24,40.27,40.23,40.27,45440.0,36.9702,36.9977,36.961,36.9977,45440.0
2019-02-26 12:25:00,40.27,40.27,40.24,40.26,53258.0,36.9977,36.9977,36.9702,36.9885,53258.0
2019-02-26 12:30:00,40.27,40.27,40.23,40.24,36002.0,36.9977,36.9977,36.961,36.9702,36002.0
2019-02-26 12:35:00,40.25,40.27,40.23,40.23,45718.0,36.9793,36.9977,36.961,36.961,45718.0
2019-02-26 12:40:00,40.23,40.28,40.23,40.26,36095.0,36.961,37.0069,36.961,36.9885,36095.0
2019-02-26 12:45:00,40.27,40.29,40.22,40.23,40693.0,36.9977,37.0161,36.9518,36.961,40693.0
2019-02-26 12:50:00,40.24,40.26,40.23,40.24,15166.0,36.9702,36.9885,36.961,36.9702,15166.0
2019-02-26 12:55:00,40.23,40.23,40.2,40.21,40261.0,36.961,36.961,36.9334,36.9426,40261.0
2019-02-26 13:00:00,40.2,40.26,40.2,40.25,28168.0,36.9334,36.9885,36.9334,36.9793,28168.0
2019-02-26 13:05:00,40.26,40.32,40.25,40.3,81372.0,36.9885,37.0437,36.9793,37.0253,81372.0
2019-02-26 13:10:00,40.3,40.35,40.29,40.32,131975.0,37.0253,37.0712,37.0161,37.0437,131975.0
2019-02-26 13:15:00,40.32,40.36,40.3,40.34,87275.0,37.0437,37.0804,37.0253,37.062,87275.0
2019-02-26 13:20:00,40.34,40.34,40.33,40.34,8406.0,37.062,37.062,37.0528,37.062,8406.0
2019-02-26 13:25:00,40.33,40.34,40.26,40.28,100273.0,37.0528,37.062,36.9885,37.0069,100273.0
2019-02-26 13:30:00,40.28,40.29,40.22,40.26,48931.0,37.0069,37.0161,36.9518,36.9885,48931.0
2019-02-26 13:35:00,40.26,40.28,40.24,40.27,29306.0,36.9885,37.0069,36.9702,36.9977,29306.0
2019-02-26 13:40:00,40.27,40.29,40.21,40.23,106109.0,36.9977,37.0161,36.9426,36.961,106109.0
2019-02-26 13:45:00,40.23,40.29,40.23,40.27,94825.0,36.961,37.0161,36.961,36.9977,94825.0
2019-02-26 13:50:00,40.29,40.31,40.24,40.24,29876.0,37.0161,37.0345,36.9702,36.9702,29876.0
2019-02-26 13:55:00,40.25,40.28,40.24,40.26,23470.0,36.9793,37.0069,36.9702,36.9885,23470.0
2019-02-26 14:00:00,40.26,40.3,40.24,40.29,26702.0,36.9885,37.0253,36.9702,37.0161,26702.0
2019-02-26 14:05:00,40.29,40.3,40.24,40.27,37266.0,37.0161,37.0253,36.9702,36.9977,37266.0
2019-02-26 14:10:00,40.26,40.29,40.25,40.27,24106.0,36.9885,37.0161,36.9793,36.9977,24106.0
2019-02-26 14:15:00,40.27,40.27,40.19,40.19,107060.0,36.9977,36.9977,36.9242,36.9242,107060.0
2019-02-26 14:20:00,40.19,40.2,40.17,40.18,47503.0,36.9242,36.9334,36.9058,36.915,47503.0
2019-02-26 14:25:00,40.17,40.18,40.16,40.18,15283.0,36.9058,36.915,36.8967,36.915,15283.0
2019-02-26 14:30:00,40.18,40.21,40.17,40.2,20847.0,36.915,36.9426,36.9058,36.9334,20847.0
2019-02-26 14:35:00,40.21,40.24,40.17,40.23,48986.0,36.9426,36.9702,36.9058,36.961,48986.0
2019-02-26 14:40:00,40.23,40.25,40.21,40.23,26806.0,36.961,36.9793,36.9426,36.961,26806.0
2019-02-26 14:45:00,40.24,40.26,40.22,40.26,34332.0,36.9702,36.9885,36.9518,36.9885,34332.0
2019-02-26 14:50:00,40.26,40.26,40.21,40.23,48851.0,36.9885,36.9885,36.9426,36.961,48851.0
2019-02-26 14:55:00,40.23,40.24,40.22,40.23,23369.0,36.961,36.9702,36.9518,36.961,23369.0
2019-02-26 15:00:00,40.23,40.26,40.23,40.23,69731.0,36.961,36.9885,36.961,36.961,69731.0
2019-02-26 15:05:00,40.23,40.25,40.22,40.23,63417.0,36.961,36.9793,36.9518,36.961,63417.0
2019-02-26 15:10:00,40.24,40.25,40.22,40.25,38967.0,36.9702,36.9793,36.9518,36.9793,38967.0
2019-02-26 15:15:00,40.24,40.27,40.23,40.23,58562.0,36.9702,36.9977,36.961,36.961,58562.0
2019-02-26 15:20:00,40.24,40.24,40.18,40.19,64153.0,36.9702,36.9702,36.915,36.9242,64153.0
2019-02-26 15:25:00,40.2,40.22,40.16,40.21,64726.0,36.9334,36.9518,36.8967,36.9426,64726.0
2019-02-26 15:30:00,40.2,40.23,40.19,40.21,49226.0,36.9334,36.961,36.9242,36.9426,49226.0
2019-02-26 15:35:00,40.22,40.22,40.17,40.19,46875.0,36.9518,36.9518,36.9058,36.9242,46875.0
2019-02-26 15:40:00,40.19,40.21,40.19,40.19,62019.0,36.9242,36.9426,36.9242,36.9242,62019.0
2019-02-26 15:45:00,40.2,40.21,40.15,40.15,92602.0,36.9334,36.9426,36.8875,36.8875,92602.0
2019-02-26 15:50:00,40.16,40.17,40.11,40.14,109217.0,36.8967,36.9058,36.8507,36.8783,109217.0
2019-02-26 15:55:00,40.15,40.15,40.09,40.1,258673.0,36.8875,36.8875,36.8323,36.8415,258673.0
2019-02-27 09:30:00,40.09,40.09,39.87,39.94,173444.0,36.8323,36.8323,36.6302,36.6945,173444.0
2019-02-27 09:35:00,39.94,40.13,39.93,40.12,87863.0,36.6945,36.8691,36.6853,36.8599,87863.0
2019-02-27 09:40:00,40.13,40.16,40.05,40.07,77227.0,36.8691,36.8967,36.7956,36.814,77227.0
2019-02-27 09:45:00,40.07,40.1,40.02,40.02,77513.0,36.814,36.8415,36.768,36.768,77513.0
2019-02-27 09:50:00,40.02,40.05,39.99,40.03,37178.0,36.768,36.7956,36.7405,36.7772,37178.0
2019-02-27 09:55:00,40.04,40.06,40.02,40.06,98068.0,36.7864,36.8048,36.768,36.8048,98068.0
2019-02-27 10:00:00,40.06,40.09,39.95,39.97,46003.0,36.8048,36.8323,36.7037,36.7221,46003.0
2019-02-27 10:05:00,39.98,40.04,39.97,40.01,63667.0,36.7313,36.7864,36.7221,36.7588,63667.0
2019-02-27 10:10:00,40.0,40.01,39.85,39.9,207332.0,36.7497,36.7588,36.6118,36.6578,207332.0
2019-02-27 10:15:00,39.89,39.92,39.87,39.89,55065.0,36.6486,36.6762,36.6302,36.6486,55065.0
2019-02-27 10:20:00,39.89,39.94,39.87,39.89,72259.0,36.6486,36.6945,36.6302,36.6486,72259.0
2019-02-27 10:25:00,39.89,39.9,39.82,39.88,56713.0,36.6486,36.6578,36.5843,36.6394,56713.0
2019-02-27 10:30:00,39.88,39.91,39.83,39.85,37932.0,36.6394,36.667,36.5935,36.6118,37932.0
2019-02-27 10:35:00,39.86,39.93,39.84,39.91,59072.0,36.621,36.6853,36.6027,36.667,59072.0
2019-02-27 10:40:00,39.92,39.96,39.89,39.91,46550.0,36.6762,36.7129,36.6486,36.667,46550.0
2019-02-27 10:45:00,39.9,39.9,39.84,39.87,39225.0,36.6578,36.6578,36.6027,36.6302,39225.0
2019-02-27 10:50:00,39.87,39.9,39.81,39.82,126120.0,36.6302,36.6578,36.5751,36.5843,126120.0
2019-02-27 10:55:00,39.81,39.83,39.78,39.82,44056.0,36.5751,36.5935,36.5475,36.5843,44056.0
2019-02-27 11:00:00,39.82,39.87,39.81,39.84,67517.0,36.5843,36.6302,36.5751,36.6027,67517.0
2019-02-27 11:05:00,39.85,39.87,39.83,39.87,45860.0,36.6118,36.6302,36.5935,36.6302,45860.0
2019-02-27 11:10:00,39.87,39.88,39.83,39.86,56033.0,36.6302,36.6394,36.5935,36.621,56033.0
2019-02-27 11:15:00,39.86,39.86,39.82,39.84,65520.0,36.621,36.621,36.5843,36.6027,65520.0
2019-02-27 11:20:00,39.83,39.86,39.81,39.84,45617.0,36.5935,36.621,36.5751,36.6027,45617.0
2019-02-27 11:25:00,39.85,39.88,39.82,39.83,106909.0,36.6118,36.6394,36.5843,36.5935,106909.0
2019-02-27 11:30:00,39.83,39.87,39.81,39.87,46560.0,36.5935,36.6302,36.5751,36.6302,46560.0
2019-02-27 11:35:00,39.88,39.91,39.85,39.9,30443.0,36.6394,36.667,36.6118,36.6578,30443.0
2019-02-27 11:40:00,39.9,39.92,39.89,39.91,20059.0,36.6578,36.6762,36.6486,36.667,20059.0
2019-02-27 11:45:00,39.9,39.94,39.9,39.92,29187.0,36.6578,36.6945,36.6578,36.6762,29187.0
2019-02-27 11:50:00,39.92,39.94,39.91,39.93,24256.0,36.6762,36.6945,36.667,36.6853,24256.0
2019-02-27 11:55:00,39.93,39.93,39.9,39.92,34213.0,36.6853,36.6853,36.6578,36.6762,34213.0
2019-02-27 12:00:00,39.93,39.93,39.89,39.93,28796.0,36.6853,36.6853,36.6486,36.6853,28796.0
2019-02-27 12:05:00,39.92,39.95,39.92,39.94,19167.0,36.6762,36.7037,36.6762,36.6945,19167.0
2019-02-27 12:10:00,39.94,39.94,39.9,39.92,23507.0,36.6945,36.6945,36.6578,36.6762,23507.0
2019-02-27 12:15:00,39.92,39.97,39.92,39.96,201835.0,36.6762,36.7221,36.6762,36.7129,201835.0
2019-02-27 12:20:00,39.97,40.0,39.94,39.97,64031.0,36.7221,36.7497,36.6945,36.7221,64031.0
2019-02-27 12:25:00,39.98,40.01,39.96,39.98,34400.0,36.7313,36.7588,36.7129,36.7313,34400.0
2019-02-27 12:30:00,39.98,40.0,39.95,39.97,21509.0,36.7313,36.7497,36.7037,36.7221,21509.0
2019-02-27 12:35:00,39.96,40.02,39.95,40.02,92612.0,36.7129,36.768,36.7037,36.768,92612.0
2019-02-27 12:40:00,40.02,40.06,40.01,40.03,98824.0,36.768,36.8048,36.7588,36.7772,98824.0
2019-02-27 12:45:00,40.03,40.07,40.01,40.06,24328.0,36.7772,36.814,36.7588,36.8048,24328.0
2019-02-27 12:50:00,40.07,40.09,40.05,40.05,21168.0,36.814,36.8323,36.7956,36.7956,21168.0
2019-02-27 12:55:00,40.05,40.06,40.02,40.03,22333.0,36.7956,36.8048,36.768,36.7772,22333.0
2019-02-27 13:00:00,40.03,40.05,40.02,40.04,21177.0,36.7772,36.7956,36.768,36.7864,21177.0
2019-02-27 13:05:00,40.04,40.07,40.04,40.05,31446.0,36.7864,36.814,36.7864,36.7956,31446.0
2019-02-27 13:10:00,40.05,40.08,40.05,40.08,17746.0,36.7956,36.8232,36.7956,36.8232,17746.0
2019-02-27 13:15:00,40.08,40.14,40.08,40.12,29120.0,36.8232,36.8783,36.8232,36.8599,29120.0
2019-02-27 13:20:00,40.12,40.14,40.11,40.12,40976.0,36.8599,36.8783,36.8507,36.8599,40976.0
2019-02-27 13:25:00,40.12,40.12,40.07,40.1,71833.0,36.8599,36.8599,36.814,36.8415,71833.0
2019-02-27 13:30:00,40.1,40.11,40.07,40.08,25852.0,36.8415,36.8507,36.814,36.8232,25852.0
2019-02-27 13:35:00,40.07,40.1,40.06,40.08,24373.0,36.814,36.8415,36.8048,36.8232,24373.0
2019-02-27 13:40:00,40.08,40.08,40.02,40.04,32336.0,36.8232,36.8232,36.768,36.7864,32336.0
2019-02-27 13:45:00,40.04,40.06,40.02,40.05,41088.0,36.7864,36.8048,36.768,36.7956,41088.0
2019-02-27 13:50:00,40.05,40.08,40.03,40.04,65274.0,36.7956,36.8232,36.7772,36.7864,65274.0
2019-02-27 13:55:00,40.04,40.04,40.01,40.02,33516.0,36.7864,36.7864,36.7588,36.768,33516.0
2019-02-27 14:00:00,40.02,40.04,40.0,40.02,31323.0,36.768,36.7864,36.7497,36.768,31323.0
2019-02-27 14:05:00,40.02,40.03,40.0,40.02,28427.0,36.768,36.7772,36.7497,36.768,28427.0
2019-02-27 14:10:00,40.02,40.13,40.01,40.13,54878.0,36.768,36.8691,36.7588,36.8691,54878.0
2019-02-27 14:15:00,40.13,40.15,40.11,40.14,45016.0,36.8691,36.8875,36.8507,36.8783,45016.0
2019-02-27 14:20:00,40.14,40.15,40.09,40.1,26793.0,36.8783,36.8875,36.8323,36.8415,26793.0
2019-02-27 14:25:00,40.09,40.1,40.07,40.09,31275.0,36.8323,36.8415,36.814,36.8323,31275.0
2019-02-27 14:30:00,40.09,40.1,40.02,40.05,112931.0,36.8323,36.8415,36.768,36.7956,112931.0
2019-02-27 14:35:00,40.05,40.06,40.04,40.05,22429.0,36.7956,36.8048,36.7864,36.7956,22429.0
2019-02-27 14:40:00,40.05,40.1,40.04,40.08,44094.0,36.7956,36.8415,36.7864,36.8232,44094.0
2019-02-27 14:45:00,40.08,40.11,40.05,40.05,132618.0,36.8232,36.8507,36.7956,36.7956,132618.0
2019-02-27 14:50:00,40.06,40.08,40.02,40.03,62869.0,36.8048,36.8232,36.768,36.7772,62869.0
2019-02-27 14:55:00,40.03,40.03,39.99,40.02,35920.0,36.7772,36.7772,36.7405,36.768,35920.0
2019-02-27 15:00:00,40.01,40.05,40.0,40.01,26514.0,36.7588,36.7956,36.7497,36.7588,26514.0
2019-02-27 15:05:00,40.01,40.06,40.01,40.05,32236.0,36.7588,36.8048,36.7588,36.7956,32236.0
2019-02-27 15:10:00,40.06,40.08,40.04,40.04,41827.0,36.8048,36.8232,36.7864,36.7864,41827.0
2019-02-27 15:15:00,40.03,40.07,40.03,40.04,34734.0,36.7772,36.814,36.7772,36.7864,34734.0
2019-02-27 15:20:00,40.03,40.05,40.0,40.02,54373.0,36.7772,36.7956,36.7497,36.768,54373.0
2019-02-27 15:25:00,40.02,40.03,40.01,40.02,44185.0,36.768,36.7772,36.7588,36.768,44185.0
2019-02-27 15:30:00,40.01,40.05,40.0,40.02,78455.0,36.7588,36.7956,36.7497,36.768,78455.0
2019-02-27 15:35:00,40.02,40.06,40.02,40.05,57003.0,36.768,36.8048,36.768,36.7956,57003.0
2019-02-27 15:40:00,40.04,40.05,40.02,40.02,69165.0,36.7864,36.7956,36.768,36.768,69165.0
2019-02-27 15:45:00,40.02,40.05,40.01,40.04,105127.0,36.768,36.7956,36.7588,36.7864,105127.0
2019-02-27 15:50:00,40.04,40.04,39.98,39.99,146492.0,36.7864,36.7864,36.7313,36.7405,146492.0
2019-02-27 15:55:00,39.99,40.01,39.97,39.99,287861.0,36.7405,36.7588,36.7221,36.7405,287861.0
2019-02-28 09:30:00,39.82,39.91,39.68,39.75,198049.0,36.5843,36.667,36.4557,36.52,198049.0
2019-02-28 09:35:00,39.75,39.8,39.64,39.66,80003.0,36.52,36.5659,36.4189,36.4373,80003.0
2019-02-28 09:40:00,39.65,39.74,39.6,39.63,53233.0,36.4281,36.5108,36.3822,36.4097,53233.0
2019-02-28 09:45:00,39.64,39.67,39.48,39.5,79605.0,36.4189,36.4465,36.2719,36.2903,79605.0
2019-02-28 09:50:00,39.51,39.51,39.4,39.43,83108.0,36.2995,36.2995,36.1984,36.226,83108.0
2019-02-28 09:55:00,39.44,39.5,39.42,39.47,151840.0,36.2352,36.2903,36.2168,36.2627,151840.0
2019-02-28 10:00:00,39.48,39.52,39.45,39.5,199819.0,36.2719,36.3087,36.2444,36.2903,199819.0
2019-02-28 10:05:00,39.5,39.5,39.38,39.4,151956.0,36.2903,36.2903,36.18,36.1984,151956.0
2019-02-28 10:10:00,39.39,39.48,39.39,39.46,142109.0,36.1892,36.2719,36.1892,36.2535,142109.0
2019-02-28 10:15:00,39.46,39.47,39.36,39.36,138079.0,36.2535,36.2627,36.1617,36.1617,138079.0
2019-02-28 10:20:00,39.35,39.36,39.3,39.3,77559.0,36.1525,36.1617,36.1065,36.1065,77559.0
2019-02-28 10:25:00,39.3,39.32,39.26,39.27,116337.0,36.1065,36.1249,36.0698,36.079,116337.0
2019-02-28 10:30:00,39.27,39.34,39.25,39.33,132450.0,36.079,36.1433,36.0606,36.1341,132450.0
2019-02-28 10:35:00,39.33,39.42,39.32,39.39,123177.0,36.1341,36.2168,36.1249,36.1892,123177.0
2019-02-28 10:40:00,39.38,39.39,39.31,39.33,69135.0,36.18,36.1892,36.1157,36.1341,69135.0
2019-02-28 10:45:00,39.33,39.34,39.28,39.29,65056.0,36.1341,36.1433,36.0882,36.0974,65056.0
2019-02-28 10:50:00,39.29,39.29,39.2,39.22,126826.0,36.0974,36.0974,36.0147,36.033,126826.0
2019-02-28 10:55:00,39.22,39.28,39.22,39.25,87653.0,36.033,36.0882,36.033,36.0606,87653.0
2019-02-28 11:00:00,39.26,39.3,39.24,39.27,54398.0,36.0698,36.1065,36.0514,36.079,54398.0
2019-02-28 11:05:00,39.28,39.28,39.26,39.27,36759.0,36.0882,36.0882,36.0698,36.079,36759.0
2019-02-28 11:10:00,39.28,39.32,39.27,39.32,72843.0,36.0882,36.1249,36.079,36.1249,72843.0
2019-02-28 11:15:00,39.32,39.46,39.31,39.45,137141.0,36.1249,36.2535,36.1157,36.2444,137141.0
2019-02-28 11:20:00,39.45,39.47,39.44,39.46,177117.0,36.2444,36.2627,36.2352,36.2535,177117.0
2019-02-28 11:25:00,39.46,39.51,39.45,39.47,68368.0,36.2535,36.2995,36.2444,36.2627,68368.0
2019-02-28 11:30:00,39.47,39.49,39.46,39.47,66312.0,36.2627,36.2811,36.2535,36.2627,66312.0
2019-02-28 11:35:00,39.48,39.5,39.47,39.5,76146.0,36.2719,36.2903,36.2627,36.2903,76146.0
2019-02-28 11:40:00,39.5,39.5,39.45,39.46,72517.0,36.2903,36.2903,36.2444,36.2535,72517.0
2019-02-28 11:45:00,39.46,39.5,39.45,39.48,82282.0,36.2535,36.2903,36.2444,36.2719,82282.0
2019-02-28 11:50:00,39.47,39.48,39.44,39.48,88184.0,36.2627,36.2719,36.2352,36.2719,88184.0
2019-02-28 11:55:00,39.48,39.49,39.42,39.43,90987.0,36.2719,36.2811,36.2168,36.226,90987.0
2019-02-28 12:00:00,39.43,39.43,39.37,39.38,44599.0,36.226,36.226,36.1709,36.18,44599.0
2019-02-28 12:05:00,39.38,39.4,39.36,39.37,41136.0,36.18,36.1984,36.1617,36.1709,41136.0
2019-02-28 12:10:00,39.37,39.38,39.34,39.34,32086.0,36.1709,36.18,36.1433,36.1433,32086.0
2019-02-28 12:15:00,39.34,39.35,39.32,39.35,45394.0,36.1433,36.1525,36.1249,36.1525,45394.0
2019-02-28 12:20:00,39.35,39.35,39.32,39.33,61535.0,36.1525,36.1525,36.1249,36.1341,61535.0
2019-02-28 12:25:00,39.33,39.34,39.32,39.32,41725.0,36.1341,36.1433,36.1249,36.1249,41725.0
2019-02-28 12:30:00,39.31,39.32,39.29,39.32,43722.0,36.1157,36.1249,36.0974,36.1249,43722.0
2019-02-28 12:35:00,39.32,39.34,39.31,39.34,37517.0,36.1249,36.1433,36.1157,36.1433,37517.0
2019-02-28 12:40:00,39.34,39.35,39.33,39.34,23445.0,36.1433,36.1525,36.1341,36.1433,23445.0
2019-02-28 12:45:00,39.34,39.34,39.28,39.29,40480.0,36.1433,36.1433,36.0882,36.0974,40480.0
2019-02-28 12:50:00,39.29,39.29,39.28,39.29,13391.0,36.0974,36.0974,36.0882,36.0974,13391.0
2019-02-28 12:55:00,39.28,39.34,39.28,39.34,50786.0,36.0882,36.1433,36.0882,36.1433,50786.0
2019-02-28 13:00:00,39.34,39.37,39.33,39.33,42457.0,36.1433,36.1709,36.1341,36.1341,42457.0
2019-02-28 13:05:00,39.33,39.35,39.31,39.32,15450.0,36.1341,36.1525,36.1157,36.1249,15450.0
2019-02-28 13:10:00,39.31,39.32,39.28,39.28,29293.0,36.1157,36.1249,36.0882,36.0882,29293.0
2019-02-28 13:15:00,39.28,39.31,39.27,39.3,60763.0,36.0882,36.1157,36.079,36.1065,60763.0
2019-02-28 13:20:00,39.3,39.31,39.29,39.3,13258.0,36.1065,36.1157,36.0974,36.1065,13258.0
2019-02-28 13:25:00,39.29,39.3,39.28,39.29,20279.0,36.0974,36.1065,36.0882,36.0974,20279.0
2019-02-28 13:30:00,39.3,39.33,39.29,39.33,34781.0,36.1065,36.1341,36.0974,36.1341,34781.0
2019-02-28 13:35:00,39.32,39.35,39.3,39.31,83809.0,36.1249,36.1525,36.1065,36.1157,83809.0
2019-02-28 13:40:00,39.31,39.32,39.29,39.3,44434.0,36.1157,36.1249,36.0974,36.1065,44434.0
2019-02-28 13:45:00,39.3,39.3,39.27,39.28,35767.0,36.1065,36.1065,36.079,36.0882,35767.0
2019-02-28 13:50:00,39.29,39.29,39.28,39.29,26491.0,36.0974,36.0974,36.0882,36.0974,26491.0
2019-02-28 13:55:00,39.29,39.31,39.28,39.3,30765.0,36.0974,36.1157,36.0882,36.1065,30765.0
2019-02-28 14:00:00,39.3,39.34,39.29,39.33,79069.0,36.1065,36.1433,36.0974,36.1341,79069.0
2019-02-28 14:05:00,39.33,39.35,39.32,39.34,43033.0,36.1341,36.1525,36.1249,36.1433,43033.0
2019-02-28 14:10:00,39.34,39.38,39.31,39.33,154509.0,36.1433,36.18,36.1157,36.1341,154509.0
2019-02-28 14:15:00,39.32,39.35,39.3,39.33,64999.0,36.1249,36.1525,36.1065,36.1341,64999.0
2019-02-28 14:20:00,39.33,39.38,39.32,39.37,56119.0,36.1341,36.18,36.1249,36.1709,56119.0
2019-02-28 14:25:00,39.37,39.42,39.37,39.42,35290.0,36.1709,36.2168,36.1709,36.2168,35290.0
2019-02-28 14:30:00,39.41,39.42,39.35,39.35,42401.0,36.2076,36.2168,36.1525,36.1525,42401.0
2019-02-28 14:35:00,39.36,39.39,39.36,39.38,46469.0,36.1617,36.1892,36.1617,36.18,46469.0
2019-02-28 14:40:00,39.38,39.38,39.36,39.38,28210.0,36.18,36.18,36.1617,36.18,28210.0
2019-02-28 14:45:00,39.37,39.39,39.36,39.38,43666.0,36.1709,36.1892,36.1617,36.18,43666.0
2019-02-28 14:50:00,39.38,39.4,39.35,39.35,56154.0,36.18,36.1984,36.1525,36.1525,56154.0
2019-02-28 14:55:00,39.36,39.37,39.34,39.35,47275.0,36.1617,36.1709,36.1433,36.1525,47275.0
2019-02-28 15:00:00,39.35,39.36,39.33,39.36,47867.0,36.1525,36.1617,36.1341,36.1617,47867.0
2019-02-28 15:05:00,39.36,39.4,39.36,39.39,69399.0,36.1617,36.1984,36.1617,36.1892,69399.0
2019-02-28 15:10:00,39.4,39.43,39.39,39.41,62687.0,36.1984,36.226,36.1892,36.2076,62687.0
2019-02-28 15:15:00,39.41,39.44,39.38,39.44,62691.0,36.2076,36.2352,36.18,36.2352,62691.0
2019-02-28 15:20:00,39.44,39.45,39.42,39.43,64896.0,36.2352,36.2444,36.2168,36.226,64896.0
2019-02-28 15:25:00,39.44,39.48,39.43,39.47,61407.0,36.2352,36.2719,36.226,36.2627,61407.0
2019-02-28 15:30:00,39.47,39.47,39.43,39.44,93868.0,36.2627,36.2627,36.226,36.2352,93868.0
2019-02-28 15:35:00,39.44,39.53,39.43,39.49,133769.0,36.2352,36.3179,36.226,36.2811,133769.0
2019-02-28 15:40:00,39.48,39.5,39.43,39.46,172725.0,36.2719,36.2903,36.226,36.2535,172725.0
2019-02-28 15:45:00,39.46,39.47,39.4,39.41,214872.0,36.2535,36.2627,36.1984,36.2076,214872.0
2019-02-28 15:50:00,39.41,39.43,39.4,39.42,109137.0,36.2076,36.226,36.1984,36.2168,109137.0
2019-02-28 15:55:00,39.42,39.5,39.4,39.48,688188.0,36.2168,36.2903,36.1984,36.2719,688188.0
2019-03-01 09:30:00,39.85,39.97,39.75,39.76,186428.0,36.6118,36.7221,36.52,36.5292,186428.0
2019-03-01 09:35:00,39.76,39.84,39.75,39.8,56595.0,36.5292,36.6027,36.52,36.5659,56595.0
2019-03-01 09:40:00,39.8,39.9,39.8,39.88,97266.0,36.5659,36.6578,36.5659,36.6394,97266.0
2019-03-01 09:45:00,39.89,39.93,39.82,39.83,104665.0,36.6486,36.6853,36.5843,36.5935,104665.0
2019-03-01 09:50:00,39.83,39.84,39.7,39.73,52247.0,36.5935,36.6027,36.474,36.5016,52247.0
2019-03-01 09:55:00,39.72,39.73,39.58,39.66,92367.0,36.4924,36.5016,36.3638,36.4373,92367.0
2019-03-01 10:00:00,39.65,39.67,39.53,39.59,120731.0,36.4281,36.4465,36.3179,36.373,120731.0
2019-03-01 10:05:00,39.59,39.6,39.5,39.51,76008.0,36.373,36.3822,36.2903,36.2995,76008.0
2019-03-01 10:10:00,39.5,39.56,39.49,39.52,41984.0,36.2903,36.3454,36.2811,36.3087,41984.0
2019-03-01 10:15:00,39.52,39.53,39.45,39.51,80700.0,36.3087,36.3179,36.2444,36.2995,80700.0
2019-03-01 10:20:00,39.51,39.51,39.32,39.35,95665.0,36.2995,36.2995,36.1249,36.1525,95665.0
2019-03-01 10:25:00,39.34,39.44,39.34,39.4,47348.0,36.1433,36.2352,36.1433,36.1984,47348.0
2019-03-01 10:30:00,39.41,39.42,39.3,39.32,181834.0,36.2076,36.2168,36.1065,36.1249,181834.0
2019-03-01 10:35:00,39.32,39.35,39.23,39.23,155942.0,36.1249,36.1525,36.0422,36.0422,155942.0
2019-03-01 10:40:00,39.24,39.32,39.21,39.29,70418.0,36.0514,36.1249,36.0239,36.0974,70418.0
2019-03-01 10:45:00,39.3,39.38,39.26,39.34,82659.0,36.1065,36.18,36.0698,36.1433,82659.0
2019-03-01 10:50:00,39.34,39.37,39.24,39.29,71272.0,36.1433,36.1709,36.0514,36.0974,71272.0
2019-03-01 10:55:00,39.29,39.33,39.26,39.27,54525.0,36.0974,36.1341,36.0698,36.079,54525.0
2019-03-01 11:00:00,39.28,39.38,39.25,39.33,57327.0,36.0882,36.18,36.0606,36.1341,57327.0
2019-03-01 11:05:00,39.33,39.34,39.26,39.29,29088.0,36.1341,36.1433,36.0698,36.0974,29088.0
2019-03-01 11:10:00,39.29,39.29,39.24,39.26,27909.0,36.0974,36.0974,36.0514,36.0698,27909.0
2019-03-01 11:15:00,39.26,39.28,39.19,39.25,73056.0,36.0698,36.0882,36.0055,36.0606,73056.0
2019-03-01 11:20:00,39.26,39.26,39.17,39.2,35667.0,36.0698,36.0698,35.9871,36.0147,35667.0
2019-03-01 11:25:00,39.2,39.27,39.2,39.24,33170.0,36.0147,36.079,36.0147,36.0514,33170.0
2019-03-01 11:30:00,39.24,39.27,39.23,39.23,33874.0,36.0514,36.079,36.0422,36.0422,33874.0
2019-03-01 11:35:00,39.23,39.24,39.2,39.23,40779.0,36.0422,36.0514,36.0147,36.0422,40779.0
2019-03-01 11:40:00,39.23,39.26,39.21,39.23,82319.0,36.0422,36.0698,36.0239,36.0422,82319.0
2019-03-01 11:45:00,39.23,39.24,39.15,39.16,51735.0,36.0422,36.0514,35.9687,35.9779,51735.0
2019-03-01 11:50:00,39.15,39.16,39.08,39.09,53617.0,35.9687,35.9779,35.9044,35.9136,53617.0
2019-03-01 11:55:00,39.09,39.14,39.06,39.13,110302.0,35.9136,35.9595,35.886,35.9504,110302.0
2019-03-01 12:00:00,39.13,39.14,39.09,39.1,167630.0,35.9504,35.9595,35.9136,35.9228,167630.0
2019-03-01 12:05:00,39.11,39.13,39.1,39.11,69114.0,35.932,35.9504,35.9228,35.932,69114.0
2019-03-01 12:10:00,39.1,39.13,39.08,39.13,49671.0,35.9228,35.9504,35.9044,35.9504,49671.0
2019-03-01 12:15:00,39.13,39.13,39.09,39.11,67091.0,35.9504,35.9504,35.9136,35.932,67091.0
2019-03-01 12:20:00,39.1,39.13,39.09,39.1,34950.0,35.9228,35.9504,35.9136,35.9228,34950.0
2019-03-01 12:25:00,39.1,39.13,39.1,39.11,87432.0,35.9228,35.9504,35.9228,35.932,87432.0
2019-03-01 12:30:00,39.11,39.12,39.05,39.09,85215.0,35.932,35.9412,35.8769,35.9136,85215.0
2019-03-01 12:35:00,39.1,39.12,39.06,39.09,46255.0,35.9228,35.9412,35.886,35.9136,46255.0
2019-03-01 12:40:00,39.09,39.15,39.09,39.15,49493.0,35.9136,35.9687,35.9136,35.9687,49493.0
2019-03-01 12:45:00,39.14,39.16,39.13,39.15,37668.0,35.9595,35.9779,35.9504,35.9687,37668.0
2019-03-01 12:50:00,39.15,39.22,39.14,39.21,45697.0,35.9687,36.033,35.9595,36.0239,45697.0
2019-03-01 12:55:00,39.21,39.22,39.19,39.2,25779.0,36.0239,36.033,36.0055,36.0147,25779.0
2019-03-01 13:00:00,39.2,39.21,39.18,39.2,33000.0,36.0147,36.0239,35.9963,36.0147,33000.0
2019-03-01 13:05:00,39.2,39.24,39.19,39.23,39136.0,36.0147,36.0514,36.0055,36.0422,39136.0
2019-03-01 13:10:00,39.23,39.26,39.23,39.23,59415.0,36.0422,36.0698,36.0422,36.0422,59415.0
2019-03-01 13:15:00,39.24,39.24,39.19,39.2,22603.0,36.0514,36.0514,36.0055,36.0147,22603.0
2019-03-01 13:20:00,39.19,39.23,39.18,39.21,37096.0,36.0055,36.0422,35.9963,36.0239,37096.0
2019-03-01 13:25:00,39.22,39.24,39.21,39.22,49294.0,36.033,36.0514,36.0239,36.033,49294.0
2019-03-01 13:30:00,39.23,39.23,39.19,39.2,30534.0,36.0422,36.0422,36.0055,36.0147,30534.0
2019-03-01 13:35:00,39.2,39.21,39.18,39.18,12999.0,36.0147,36.0239,35.9963,35.9963,12999.0
2019-03-01 13:40:00,39.18,39.21,39.17,39.21,27466.0,35.9963,36.0239,35.9871,36.0239,27466.0
2019-03-01 13:45:00,39.21,39.22,39.2,39.2,28314.0,36.0239,36.033,36.0147,36.0147,28314.0
2019-03-01 13:50:00,39.2,39.21,39.17,39.18,25075.0,36.0147,36.0239,35.9871,35.9963,25075.0
2019-03-01 13:55:00,39.17,39.18,39.15,39.16,48601.0,35.9871,35.9963,35.9687,35.9779,48601.0
2019-03-01 14:00:00,39.16,39.19,39.16,39.18,34951.0,35.9779,36.0055,35.9779,35.9963,34951.0
2019-03-01 14:05:00,39.18,39.19,39.17,39.18,26155.0,35.9963,36.0055,35.9871,35.9963,26155.0
2019-03-01 14:10:00,39.17,39.19,39.16,39.17,47316.0,35.9871,36.0055,35.9779,35.9871,47316.0
2019-03-01 14:15:00,39.17,39.18,39.16,39.16,32389.0,35.9871,35.9963,35.9779,35.9779,32389.0
2019-03-01 14:20:00,39.17,39.19,39.16,39.19,75330.0,35.9871,36.0055,35.9779,36.0055,75330.0
2019-03-01 14:25:00,39.19,39.24,39.17,39.24,70047.0,36.0055,36.0514,35.9871,36.0514,70047.0
2019-03-01 14:30:00,39.23,39.24,39.19,39.2,57129.0,36.0422,36.0514,36.0055,36.0147,57129.0
2019-03-01 14:35:00,39.21,39.26,39.21,39.24,27339.0,36.0239,36.0698,36.0239,36.0514,27339.0
2019-03-01 14:40:00,39.25,39.26,39.23,39.24,27538.0,36.0606,36.0698,36.0422,36.0514,27538.0
2019-03-01 14:45:00,39.24,39.25,39.22,39.23,29392.0,36.0514,36.0606,36.033,36.0422,29392.0
2019-03-01 14:50:00,39.23,39.29,39.22,39.27,74415.0,36.0422,36.0974,36.033,36.079,74415.0
2019-03-01 14:55:00,39.27,39.28,39.25,39.25,57048.0,36.079,36.0882,36.0606,36.0606,57048.0
2019-03-01 15:00:00,39.26,39.26,39.23,39.25,62494.0,36.0698,36.0698,36.0422,36.0606,62494.0
2019-03-01 15:05:00,39.24,39.31,39.24,39.3,51964.0,36.0514,36.1157,36.0514,36.1065,51964.0
2019-03-01 15:10:00,39.29,39.32,39.28,39.32,27516.0,36.0974,36.1249,36.0882,36.1249,27516.0
2019-03-01 15:15:00,39.32,39.34,39.3,39.34,26114.0,36.1249,36.1433,36.1065,36.1433,26114.0
2019-03-01 15:20:00,39.34,39.35,39.32,39.34,27536.0,36.1433,36.1525,36.1249,36.1433,27536.0
2019-03-01 15:25:00,39.34,39.38,39.33,39.38,35962.0,36.1433,36.18,36.1341,36.18,35962.0
2019-03-01 15:30:00,39.38,39.39,39.36,39.39,56409.0,36.18,36.1892,36.1617,36.1892,56409.0
2019-03-01 15:35:00,39.39,39.45,39.38,39.43,87766.0,36.1892,36.2444,36.18,36.226,87766.0
2019-03-01 15:40:00,39.43,39.49,39.42,39.48,100319.0,36.226,36.2811,36.2168,36.2719,100319.0
2019-03-01 15:45:00,39.48,39.51,39.46,39.47,143939.0,36.2719,36.2995,36.2535,36.2627,143939.0
2019-03-01 15:50:00,39.47,39.48,39.4,39.41,189483.0,36.2627,36.2719,36.1984,36.2076,189483.0
2019-03-01 15:55:00,39.41,39.53,39.41,39.53,620969.0,36.2076,36.3179,36.2076,36.3179,620969.0
2019-03-04 09:30:00,39.7,39.75,39.42,39.46,242812.0,36.474,36.52,36.2168,36.2535,242812.0
2019-03-04 09:35:00,39.47,39.59,39.41,39.57,119510.0,36.2627,36.373,36.2076,36.3546,119510.0
2019-03-04 09:40:00,39.57,39.7,39.56,39.68,75773.0,36.3546,36.474,36.3454,36.4557,75773.0
2019-03-04 09:45:00,39.69,39.72,39.66,39.66,98299.0,36.4649,36.4924,36.4373,36.4373,98299.0
2019-03-04 09:50:00,39.65,39.7,39.54,39.55,88624.0,36.4281,36.474,36.327,36.3362,88624.0
2019-03-04 09:55:00,39.54,39.59,39.48,39.48,54663.0,36.327,36.373,36.2719,36.2719,54663.0
2019-03-04 10:00:00,39.48,39.54,39.47,39.51,39622.0,36.2719,36.327,36.2627,36.2995,39622.0
2019-03-04 10:05:00,39.51,39.59,39.5,39.59,54669.0,36.2995,36.373,36.2903,36.373,54669.0
2019-03-04 10:10:00,39.59,39.68,39.58,39.65,61384.0,36.373,36.4557,36.3638,36.4281,61384.0
2019-03-04 10:15:00,39.65,39.71,39.63,39.71,110113.0,36.4281,36.4832,36.4097,36.4832,110113.0
2019-03-04 10:20:00,39.71,39.75,39.67,39.73,87100.0,36.4832,36.52,36.4465,36.5016,87100.0
2019-03-04 10:25:00,39.73,39.86,39.72,39.83,79774.0,36.5016,36.621,36.4924,36.5935,79774.0
2019-03-04 10:30:00,39.84,39.87,39.81,39.84,48624.0,36.6027,36.6302,36.5751,36.6027,48624.0
2019-03-04 10:35:00,39.83,39.87,39.79,39.84,67734.0,36.5935,36.6302,36.5567,36.6027,67734.0
2019-03-04 10:40:00,39.83,39.89,39.79,39.88,108853.0,36.5935,36.6486,36.5567,36.6394,108853.0
2019-03-04 10:45:00,39.88,39.93,39.83,39.83,112658.0,36.6394,36.6853,36.5935,36.5935,112658.0
2019-03-04 10:50:00,39.83,39.84,39.79,39.83,72822.0,36.5935,36.6027,36.5567,36.5935,72822.0
2019-03-04 10:55:00,39.83,39.85,39.76,39.79,75429.0,36.5935,36.6118,36.5292,36.5567,75429.0
2019-03-04 11:00:00,39.78,39.79,39.75,39.76,47828.0,36.5475,36.5567,36.52,36.5292,47828.0
2019-03-04 11:05:00,39.76,39.79,39.73,39.75,64302.0,36.5292,36.5567,36.5016,36.52,64302.0
2019-03-04 11:10:00,39.75,41.5,39.65,39.69,709377.0,36.52,38.1278,36.4281,36.4649,709377.0
2019-03-04 11:15:00,39.69,39.76,39.68,39.75,59833.0,36.4649,36.5292,36.4557,36.52,59833.0
2019-03-04 11:20:00,39.75,39.75,39.59,39.6,124473.0,36.52,36.52,36.373,36.3822,124473.0
2019-03-04 11:25:00,39.61,39.64,39.53,39.54,85456.0,36.3914,36.4189,36.3179,36.327,85456.0
2019-03-04 11:30:00,39.53,39.54,39.38,39.43,141668.0,36.3179,36.327,36.18,36.226,141668.0
2019-03-04 11:35:00,39.43,39.53,39.37,39.45,113598.0,36.226,36.3179,36.1709,36.2444,113598.0
2019-03-04 11:40:00,39.45,39.46,39.34,39.34,57880.0,36.2444,36.2535,36.1433,36.1433,57880.0
2019-03-04 11:45:00,39.35,39.37,39.31,39.34,31351.0,36.1525,36.1709,36.1157,36.1433,31351.0
2019-03-04 11:50:00,39.34,39.35,39.2,39.2,144801.0,36.1433,36.1525,36.0147,36.0147,144801.0
2019-03-04 11:55:00,39.2,39.2,39.11,39.12,80641.0,36.0147,36.0147,35.932,35.9412,80641.0
2019-03-04 12:00:00,39.13,39.23,39.1,39.21,103346.0,35.9504,36.0422,35.9228,36.0239,103346.0
2019-03-04 12:05:00,39.21,39.23,39.17,39.2,52330.0,36.0239,36.0422,35.9871,36.0147,52330.0
2019-03-04 12:10:00,39.21,39.21,39.13,39.16,69721.0,36.0239,36.0239,35.9504,35.9779,69721.0
2019-03-04 12:15:00,39.16,39.18,39.1,39.15,98337.0,35.9779,35.9963,35.9228,35.9687,98337.0
2019-03-04 12:20:00,39.15,39.19,39.14,39.16,40331.0,35.9687,36.0055,35.9595,35.9779,40331.0
2019-03-04 12:25:00,39.17,39.26,39.15,39.26,43302.0,35.9871,36.0698,35.9687,36.0698,43302.0
2019-03-04 12:30:00,39.26,39.27,39.24,39.26,20411.0,36.0698,36.079,36.0514,36.0698,20411.0
2019-03-04 12:35:00,39.25,39.26,39.16,39.17,44429.0,36.0606,36.0698,35.9779,35.9871,44429.0
2019-03-04 12:40:00,39.16,39.2,39.14,39.16,31597.0,35.9779,36.0147,35.9595,35.9779,31597.0
2019-03-04 12:45:00,39.16,39.17,39.12,39.15,75933.0,35.9779,35.9871,35.9412,35.9687,75933.0
2019-03-04 12:50:00,39.15,39.23,39.14,39.19,26173.0,35.9687,36.0422,35.9595,36.0055,26173.0
2019-03-04 12:55:00,39.19,39.19,39.12,39.16,37738.0,36.0055,36.0055,35.9412,35.9779,37738.0
2019-03-04 13:00:00,39.17,39.17,39.06,39.06,66994.0,35.9871,35.9871,35.886,35.886,66994.0
2019-03-04 13:05:00,39.06,39.09,39.04,39.04,33794.0,35.886,35.9136,35.8677,35.8677,33794.0
2019-03-04 13:10:00,39.04,39.12,39.03,39.09,37493.0,35.8677,35.9412,35.8585,35.9136,37493.0
2019-03-04 13:15:00,39.09,39.14,39.08,39.11,28982.0,35.9136,35.9595,35.9044,35.932,28982.0
2019-03-04 13:20:00,39.11,39.2,39.11,39.18,18426.0,35.932,36.0147,35.932,35.9963,18426.0
2019-03-04 13:25:00,39.18,39.23,39.15,39.23,42070.0,35.9963,36.0422,35.9687,36.0422,42070.0
2019-03-04 13:30:00,39.23,39.24,39.18,39.18,25213.0,36.0422,36.0514,35.9963,35.9963,25213.0
2019-03-04 13:35:00,39.19,39.24,39.18,39.22,18013.0,36.0055,36.0514,35.9963,36.033,18013.0
2019-03-04 13:40:00,39.22,39.3,39.2,39.29,21148.0,36.033,36.1065,36.0147,36.0974,21148.0
2019-03-04 13:45:00,39.28,39.28,39.23,39.26,17736.0,36.0882,36.0882,36.0422,36.0698,17736.0
2019-03-04 13:50:00,39.27,39.31,39.25,39.3,17174.0,36.079,36.1157,36.0606,36.1065,17174.0
2019-03-04 13:55:00,39.3,39.35,39.29,39.34,34611.0,36.1065,36.1525,36.0974,36.1433,34611.0
2019-03-04 14:00:00,39.34,39.37,39.29,39.3,60838.0,36.1433,36.1709,36.0974,36.1065,60838.0
2019-03-04 14:05:00,39.29,39.33,39.26,39.28,21436.0,36.0974,36.1341,36.0698,36.0882,21436.0
2019-03-04 14:10:00,39.27,39.29,39.23,39.26,27022.0,36.079,36.0974,36.0422,36.0698,27022.0
2019-03-04 14:15:00,39.25,39.32,39.25,39.32,27436.0,36.0606,36.1249,36.0606,36.1249,27436.0
2019-03-04 14:20:00,39.33,39.35,39.29,39.35,27191.0,36.1341,36.1525,36.0974,36.1525,27191.0
2019-03-04 14:25:00,39.34,39.38,39.33,39.35,29224.0,36.1433,36.18,36.1341,36.1525,29224.0
2019-03-04 14:30:00,39.35,39.36,39.31,39.32,20662.0,36.1525,36.1617,36.1157,36.1249,20662.0
2019-03-04 14:35:00,39.33,39.34,39.3,39.33,17606.0,36.1341,36.1433,36.1065,36.1341,17606.0
2019-03-04 14:40:00,39.32,39.36,39.31,39.33,33506.0,36.1249,36.1617,36.1157,36.1341,33506.0
2019-03-04 14:45:00,39.34,39.34,39.28,39.3,21545.0,36.1433,36.1433,36.0882,36.1065,21545.0
2019-03-04 14:50:00,39.3,39.35,39.3,39.32,29567.0,36.1065,36.1525,36.1065,36.1249,29567.0
2019-03-04 14:55:00,39.32,39.33,39.27,39.27,23595.0,36.1249,36.1341,36.079,36.079,23595.0
2019-03-04 15:00:00,39.27,39.29,39.2,39.22,45186.0,36.079,36.0974,36.0147,36.033,45186.0
2019-03-04 15:05:00,39.22,39.22,39.2,39.21,34095.0,36.033,36.033,36.0147,36.0239,34095.0
2019-03-04 15:10:00,39.2,39.26,39.19,39.22,34548.0,36.0147,36.0698,36.0055,36.033,34548.0
2019-03-04 15:15:00,39.23,39.28,39.2,39.26,32071.0,36.0422,36.0882,36.0147,36.0698,32071.0
2019-03-04 15:20:00,39.27,39.3,39.24,39.24,43758.0,36.079,36.1065,36.0514,36.0514,43758.0
2019-03-04 15:25:00,39.26,39.34,39.25,39.3,22662.0,36.0698,36.1433,36.0606,36.1065,22662.0
2019-03-04 15:30:00,39.29,39.33,39.26,39.33,52837.0,36.0974,36.1341,36.0698,36.1341,52837.0
2019-03-04 15:35:00,39.32,39.35,39.29,39.3,41363.0,36.1249,36.1525,36.0974,36.1065,41363.0
2019-03-04 15:40:00,39.3,39.34,39.28,39.34,60105.0,36.1065,36.1433,36.0882,36.1433,60105.0
2019-03-04 15:45:00,39.34,39.35,39.31,39.32,47768.0,36.1433,36.1525,36.1157,36.1249,47768.0
2019-03-04 15:50:00,39.31,39.35,39.3,39.33,105292.0,36.1157,36.1525,36.1065,36.1341,105292.0
2019-03-04 15:55:00,39.33,39.33,39.25,39.25,539008.0,36.1341,36.1341,36.0606,36.0606,539008.0
2019-03-05 09:30:00,39.28,39.4,39.13,39.13,113457.0,36.0882,36.1984,35.9504,35.9504,113457.0
2019-03-05 09:35:00,39.11,39.2,39.11,39.15,91227.0,35.932,36.0147,35.932,35.9687,91227.0
2019-03-05 09:40:00,39.16,39.19,39.06,39.07,53199.0,35.9779,36.0055,35.886,35.8952,53199.0
2019-03-05 09:45:00,39.07,39.13,39.01,39.1,52995.0,35.8952,35.9504,35.8401,35.9228,52995.0
2019-03-05 09:50:00,39.1,39.15,39.09,39.14,41304.0,35.9228,35.9687,35.9136,35.9595,41304.0
2019-03-05 09:55:00,39.14,39.22,39.13,39.18,50141.0,35.9595,36.033,35.9504,35.9963,50141.0
2019-03-05 10:00:00,39.19,39.29,39.19,39.22,93646.0,36.0055,36.0974,36.0055,36.033,93646.0
2019-03-05 10:05:00,39.22,39.27,39.2,39.24,42606.0,36.033,36.079,36.0147,36.0514,42606.0
2019-03-05 10:10:00,39.25,39.25,39.18,39.2,37456.0,36.0606,36.0606,35.9963,36.0147,37456.0
2019-03-05 10:15:00,39.2,39.21,39.13,39.14,58452.0,36.0147,36.0239,35.9504,35.9595,58452.0
2019-03-05 10:20:00,39.15,39.2,39.13,39.19,114376.0,35.9687,36.0147,35.9504,36.0055,114376.0
2019-03-05 10:25:00,39.2,39.21,39.12,39.15,48689.0,36.0147,36.0239,35.9412,35.9687,48689.0
2019-03-05 10:30:00,39.15,39.25,39.14,39.22,58184.0,35.9687,36.0606,35.9595,36.033,58184.0
2019-03-05 10:35:00,39.23,39.23,39.15,39.18,35027.0,36.0422,36.0422,35.9687,35.9963,35027.0
2019-03-05 10:40:00,39.19,39.23,39.09,39.1,54954.0,36.0055,36.0422,35.9136,35.9228,54954.0
2019-03-05 10:45:00,39.11,39.11,39.05,39.08,46860.0,35.932,35.932,35.8769,35.9044,46860.0
2019-03-05 10:50:00,39.08,39.09,39.05,39.05,33888.0,35.9044,35.9136,35.8769,35.8769,33888.0
2019-03-05 10:55:00,39.05,39.1,39.02,39.1,75415.0,35.8769,35.9228,35.8493,35.9228,75415.0
2019-03-05 11:00:00,39.11,39.16,39.09,39.13,31878.0,35.932,35.9779,35.9136,35.9504,31878.0
2019-03-05 11:05:00,39.12,39.19,39.09,39.18,44981.0,35.9412,36.0055,35.9136,35.9963,44981.0
2019-03-05 11:10:00,39.19,39.26,39.18,39.25,35798.0,36.0055,36.0698,35.9963,36.0606,35798.0
2019-03-05 11:15:00,39.25,39.27,39.24,39.27,29507.0,36.0606,36.079,36.0514,36.079,29507.0
2019-03-05 11:20:00,39.27,39.28,39.23,39.25,41095.0,36.079,36.0882,36.0422,36.0606,41095.0
2019-03-05 11:25:00,39.25,39.29,39.24,39.25,26281.0,36.0606,36.0974,36.0514,36.0606,26281.0
2019-03-05 11:30:00,39.25,39.26,39.23,39.26,25379.0,36.0606,36.0698,36.0422,36.0698,25379.0
2019-03-05 11:35:00,39.26,39.32,39.25,39.3,40085.0,36.0698,36.1249,36.0606,36.1065,40085.0
2019-03-05 11:40:00,39.3,39.32,39.27,39.31,38798.0,36.1065,36.1249,36.079,36.1157,38798.0
2019-03-05 11:45:00,39.3,39.32,39.27,39.27,41703.0,36.1065,36.1249,36.079,36.079,41703.0
2019-03-05 11:50:00,39.27,39.29,39.24,39.25,43913.0,36.079,36.0974,36.0514,36.0606,43913.0
2019-03-05 11:55:00,39.24,39.27,39.21,39.26,23372.0,36.0514,36.079,36.0239,36.0698,23372.0
2019-03-05 12:00:00,39.25,39.26,39.21,39.26,24030.0,36.0606,36.0698,36.0239,36.0698,24030.0
2019-03-05 12:05:00,39.26,39.26,39.24,39.25,6946.0,36.0698,36.0698,36.0514,36.0606,6946.0
2019-03-05 12:10:00,39.24,39.24,39.2,39.21,25259.0,36.0514,36.0514,36.0147,36.0239,25259.0
2019-03-05 12:15:00,39.2,39.21,39.17,39.18,23771.0,36.0147,36.0239,35.9871,35.9963,23771.0
2019-03-05 12:20:00,39.17,39.19,39.17,39.19,12147.0,35.9871,36.0055,35.9871,36.0055,12147.0
2019-03-05 12:25:00,39.19,39.2,39.18,39.19,11893.0,36.0055,36.0147,35.9963,36.0055,11893.0
2019-03-05 12:30:00,39.19,39.23,39.19,39.22,33753.0,36.0055,36.0422,36.0055,36.033,33753.0
2019-03-05 12:35:00,39.21,39.25,39.19,39.23,38223.0,36.0239,36.0606,36.0055,36.0422,38223.0
2019-03-05 12:40:00,39.23,39.27,39.23,39.26,21706.0,36.0422,36.079,36.0422,36.0698,21706.0
2019-03-05 12:45:00,39.26,39.27,39.24,39.24,16412.0,36.0698,36.079,36.0514,36.0514,16412.0
2019-03-05 12:50:00,39.25,39.27,39.23,39.26,43435.0,36.0606,36.079,36.0422,36.0698,43435.0
2019-03-05 12:55:00,39.26,39.28,39.26,39.28,17573.0,36.0698,36.0882,36.0698,36.0882,17573.0
2019-03-05 13:00:00,39.28,39.31,39.27,39.3,21864.0,36.0882,36.1157,36.079,36.1065,21864.0
2019-03-05 13:05:00,39.31,39.35,39.3,39.34,32807.0,36.1157,36.1525,36.1065,36.1433,32807.0
2019-03-05 13:10:00,39.33,39.34,39.31,39.34,26089.0,36.1341,36.1433,36.1157,36.1433,26089.0
2019-03-05 13:15:00,39.34,39.34,39.31,39.34,21697.0,36.1433,36.1433,36.1157,36.1433,21697.0
2019-03-05 13:20:00,39.33,39.34,39.3,39.3,33087.0,36.1341,36.1433,36.1065,36.1065,33087.0
2019-03-05 13:25:00,39.29,39.31,39.27,39.27,20735.0,36.0974,36.1157,36.079,36.079,20735.0
2019-03-05 13:30:00,39.27,39.29,39.26,39.29,28098.0,36.079,36.0974,36.0698,36.0974,28098.0
2019-03-05 13:35:00,39.29,39.31,39.27,39.31,19112.0,36.0974,36.1157,36.079,36.1157,19112.0
2019-03-05 13:40:00,39.3,39.31,39.28,39.29,21778.0,36.1065,36.1157,36.0882,36.0974,21778.0
2019-03-05 13:45:00,39.29,39.34,39.28,39.34,31232.0,36.0974,36.1433,36.0882,36.1433,31232.0
2019-03-05 13:50:00,39.34,39.36,39.31,39.31,26738.0,36.1433,36.1617,36.1157,36.1157,26738.0
2019-03-05 13:55:00,39.31,39.32,39.29,39.3,18301.0,36.1157,36.1249,36.0974,36.1065,18301.0
2019-03-05 14:00:00,39.31,39.37,39.3,39.36,40518.0,36.1157,36.1709,36.1065,36.1617,40518.0
2019-03-05 14:05:00,39.35,39.37,39.34,39.34,61975.0,36.1525,36.1709,36.1433,36.1433,61975.0
2019-03-05 14:10:00,39.34,39.35,39.33,39.35,19459.0,36.1433,36.1525,36.1341,36.1525,19459.0
2019-03-05 14:15:00,39.35,39.37,39.34,39.37,16461.0,36.1525,36.1709,36.1433,36.1709,16461.0
2019-03-05 14:20:00,39.37,39.38,39.34,39.34,14983.0,36.1709,36.18,36.1433,36.1433,14983.0
2019-03-05 14:25:00,39.34,39.39,39.32,39.39,65821.0,36.1433,36.1892,36.1249,36.1892,65821.0
2019-03-05 14:30:00,39.38,39.39,39.34,39.34,21456.0,36.18,36.1892,36.1433,36.1433,21456.0
2019-03-05 14:35:00,39.34,39.36,39.33,39.36,29985.0,36.1433,36.1617,36.1341,36.1617,29985.0
2019-03-05 14:40:00,39.37,39.4,39.35,39.38,29284.0,36.1709,36.1984,36.1525,36.18,29284.0
2019-03-05 14:45:00,39.38,39.38,39.36,39.37,15165.0,36.18,36.18,36.1617,36.1709,15165.0
2019-03-05 14:50:00,39.36,39.37,39.33,39.34,49016.0,36.1617,36.1709,36.1341,36.1433,49016.0
2019-03-05 14:55:00,39.34,39.37,39.33,39.37,30742.0,36.1433,36.1709,36.1341,36.1709,30742.0
2019-03-05 15:00:00,39.36,39.39,39.35,39.39,25314.0,36.1617,36.1892,36.1525,36.1892,25314.0
2019-03-05 15:05:00,39.38,39.39,39.37,39.38,32146.0,36.18,36.1892,36.1709,36.18,32146.0
2019-03-05 15:10:00,39.38,39.39,39.35,39.36,45859.0,36.18,36.1892,36.1525,36.1617,45859.0
2019-03-05 15:15:00,39.36,39.37,39.34,39.36,27933.0,36.1617,36.1709,36.1433,36.1617,27933.0
2019-03-05 15:20:00,39.36,39.4,39.35,39.4,32698.0,36.1617,36.1984,36.1525,36.1984,32698.0
2019-03-05 15:25:00,39.4,39.41,39.35,39.35,51606.0,36.1984,36.2076,36.1525,36.1525,51606.0
2019-03-05 15:30:00,39.36,39.36,39.33,39.33,67582.0,36.1617,36.1617,36.1341,36.1341,67582.0
2019-03-05 15:35:00,39.33,39.37,39.33,39.33,69094.0,36.1341,36.1709,36.1341,36.1341,69094.0
2019-03-05 15:40:00,39.33,39.37,39.33,39.37,89316.0,36.1341,36.1709,36.1341,36.1709,89316.0
2019-03-05 15:45:00,39.37,39.42,39.37,39.4,110952.0,36.1709,36.2168,36.1709,36.1984,110952.0
2019-03-05 15:50:00,39.39,39.42,39.38,39.41,161764.0,36.1892,36.2168,36.18,36.2076,161764.0
2019-03-05 15:55:00,39.41,39.42,39.28,39.29,625469.0,36.2076,36.2168,36.0882,36.0974,625469.0
2019-03-06 09:30:00,39.24,39.29,39.13,39.18,192350.0,36.0514,36.0974,35.9504,35.9963,192350.0
2019-03-06 09:35:00,39.17,39.23,39.08,39.1,165947.0,35.9871,36.0422,35.9044,35.9228,165947.0
2019-03-06 09:40:00,39.1,39.12,38.94,38.97,134732.0,35.9228,35.9412,35.7758,35.8034,134732.0
2019-03-06 09:45:00,38.97,38.97,38.83,38.86,136827.0,35.8034,35.8034,35.6747,35.7023,136827.0
2019-03-06 09:50:00,38.85,38.88,38.76,38.79,149813.0,35.6931,35.7207,35.6104,35.638,149813.0
2019-03-06 09:55:00,38.79,38.87,38.76,38.82,204449.0,35.638,35.7115,35.6104,35.6655,204449.0
2019-03-06 10:00:00,38.82,38.83,38.74,38.78,158691.0,35.6655,35.6747,35.592,35.6288,158691.0
2019-03-06 10:05:00,38.77,38.89,38.73,38.87,129723.0,35.6196,35.7299,35.5829,35.7115,129723.0
2019-03-06 10:10:00,38.88,38.88,38.8,38.85,162552.0,35.7207,35.7207,35.6472,35.6931,162552.0
2019-03-06 10:15:00,38.85,38.88,38.83,38.86,57868.0,35.6931,35.7207,35.6747,35.7023,57868.0
2019-03-06 10:20:00,38.86,38.9,38.84,38.89,113142.0,35.7023,35.739,35.6839,35.7299,113142.0
2019-03-06 10:25:00,38.89,38.89,38.84,38.85,87048.0,35.7299,35.7299,35.6839,35.6931,87048.0
2019-03-06 10:30:00,38.86,38.87,38.78,38.78,77111.0,35.7023,35.7115,35.6288,35.6288,77111.0
2019-03-06 10:35:00,38.78,38.86,38.76,38.86,123261.0,35.6288,35.7023,35.6104,35.7023,123261.0
2019-03-06 10:40:00,38.86,38.86,38.77,38.78,161785.0,35.7023,35.7023,35.6196,35.6288,161785.0
2019-03-06 10:45:00,38.78,38.82,38.77,38.8,54451.0,35.6288,35.6655,35.6196,35.6472,54451.0
2019-03-06 10:50:00,38.8,38.84,38.77,38.8,61733.0,35.6472,35.6839,35.6196,35.6472,61733.0
2019-03-06 10:55:00,38.81,38.83,38.78,38.8,77020.0,35.6564,35.6747,35.6288,35.6472,77020.0
2019-03-06 11:00:00,38.79,38.85,38.78,38.8,161244.0,35.638,35.6931,35.6288,35.6472,161244.0
2019-03-06 11:05:00,38.8,38.84,38.8,38.84,87341.0,35.6472,35.6839,35.6472,35.6839,87341.0
2019-03-06 11:10:00,38.84,38.86,38.8,38.84,75466.0,35.6839,35.7023,35.6472,35.6839,75466.0
2019-03-06 11:15:00,38.84,38.84,38.81,38.82,67713.0,35.6839,35.6839,35.6564,35.6655,67713.0
2019-03-06 11:20:00,38.81,38.84,38.8,38.8,85089.0,35.6564,35.6839,35.6472,35.6472,85089.0
2019-03-06 11:25:00,38.8,38.81,38.77,38.79,123510.0,35.6472,35.6564,35.6196,35.638,123510.0
2019-03-06 11:30:00,38.78,38.79,38.76,38.77,104891.0,35.6288,35.638,35.6104,35.6196,104891.0
2019-03-06 11:35:00,38.77,38.77,38.73,38.73,101989.0,35.6196,35.6196,35.5829,35.5829,101989.0
2019-03-06 11:40:00,38.73,38.75,38.65,38.65,83319.0,35.5829,35.6012,35.5094,35.5094,83319.0
2019-03-06 11:45:00,38.65,38.68,38.64,38.66,103472.0,35.5094,35.5369,35.5002,35.5185,103472.0
2019-03-06 11:50:00,38.66,38.66,38.55,38.59,113619.0,35.5185,35.5185,35.4175,35.4542,113619.0
2019-03-06 11:55:00,38.59,38.6,38.53,38.53,68093.0,35.4542,35.4634,35.3991,35.3991,68093.0
2019-03-06 12:00:00,38.53,38.57,38.52,38.55,78310.0,35.3991,35.4359,35.3899,35.4175,78310.0
2019-03-06 12:05:00,38.55,38.63,38.55,38.62,83705.0,35.4175,35.491,35.4175,35.4818,83705.0
2019-03-06 12:10:00,38.62,38.63,38.59,38.61,61316.0,35.4818,35.491,35.4542,35.4726,61316.0
2019-03-06 12:15:00,38.61,38.64,38.57,38.58,100673.0,35.4726,35.5002,35.4359,35.445,100673.0
2019-03-06 12:20:00,38.59,38.63,38.58,38.58,81476.0,35.4542,35.491,35.445,35.445,81476.0
2019-03-06 12:25:00,38.58,38.59,38.55,38.56,37196.0,35.445,35.4542,35.4175,35.4267,37196.0
2019-03-06 12:30:00,38.55,38.62,38.55,38.62,39955.0,35.4175,35.4818,35.4175,35.4818,39955.0
2019-03-06 12:35:00,38.62,38.63,38.6,38.62,37312.0,35.4818,35.491,35.4634,35.4818,37312.0
2019-03-06 12:40:00,38.61,38.63,38.59,38.61,85343.0,35.4726,35.491,35.4542,35.4726,85343.0
2019-03-06 12:45:00,38.6,38.61,38.53,38.55,49029.0,35.4634,35.4726,35.3991,35.4175,49029.0
2019-03-06 12:50:00,38.55,38.58,38.52,38.52,97711.0,35.4175,35.445,35.3899,35.3899,97711.0
2019-03-06 12:55:00,38.52,38.55,38.51,38.51,36471.0,35.3899,35.4175,35.3807,35.3807,36471.0
2019-03-06 13:00:00,38.52,38.55,38.5,38.52,80538.0,35.3899,35.4175,35.3715,35.3899,80538.0
2019-03-06 13:05:00,38.52,38.54,38.51,38.52,27538.0,35.3899,35.4083,35.3807,35.3899,27538.0
2019-03-06 13:10:00,38.53,38.53,38.5,38.51,45502.0,35.3991,35.3991,35.3715,35.3807,45502.0
2019-03-06 13:15:00,38.51,38.56,38.49,38.55,83559.0,35.3807,35.4267,35.3624,35.4175,83559.0
2019-03-06 13:20:00,38.55,38.56,38.52,38.52,49178.0,35.4175,35.4267,35.3899,35.3899,49178.0
2019-03-06 13:25:00,38.52,38.55,38.51,38.53,56610.0,35.3899,35.4175,35.3807,35.3991,56610.0
2019-03-06 13:30:00,38.54,38.55,38.52,38.53,81909.0,35.4083,35.4175,35.3899,35.3991,81909.0
2019-03-06 13:35:00,38.54,38.61,38.51,38.61,79919.0,35.4083,35.4726,35.3807,35.4726,79919.0
2019-03-06 13:40:00,38.61,38.63,38.59,38.61,44720.0,35.4726,35.491,35.4542,35.4726,44720.0
2019-03-06 13:45:00,38.62,38.62,38.55,38.57,51736.0,35.4818,35.4818,35.4175,35.4359,51736.0
2019-03-06 13:50:00,38.57,38.59,38.55,38.59,67450.0,35.4359,35.4542,35.4175,35.4542,67450.0
2019-03-06 13:55:00,38.59,38.66,38.58,38.64,80999.0,35.4542,35.5185,35.445,35.5002,80999.0
2019-03-06 14:00:00,38.65,38.66,38.61,38.63,127459.0,35.5094,35.5185,35.4726,35.491,127459.0
2019-03-06 14:05:00,38.63,38.63,38.55,38.55,51504.0,35.491,35.491,35.4175,35.4175,51504.0
2019-03-06 14:10:00,38.56,38.6,38.56,38.59,65987.0,35.4267,35.4634,35.4267,35.4542,65987.0
2019-03-06 14:15:00,38.58,38.59,38.54,38.55,64986.0,35.445,35.4542,35.4083,35.4175,64986.0
2019-03-06 14:20:00,38.54,38.65,38.54,38.64,57426.0,35.4083,35.5094,35.4083,35.5002,57426.0
2019-03-06 14:25:00,38.64,38.67,38.62,38.64,64291.0,35.5002,35.5277,35.4818,35.5002,64291.0
2019-03-06 14:30:00,38.65,38.66,38.6,38.63,52752.0,35.5094,35.5185,35.4634,35.491,52752.0
2019-03-06 14:35:00,38.63,38.67,38.61,38.65,63750.0,35.491,35.5277,35.4726,35.5094,63750.0
2019-03-06 14:40:00,38.64,38.65,38.59,38.6,58521.0,35.5002,35.5094,35.4542,35.4634,58521.0
2019-03-06 14:45:00,38.6,38.62,38.57,38.59,69057.0,35.4634,35.4818,35.4359,35.4542,69057.0
2019-03-06 14:50:00,38.58,38.61,38.55,38.58,57556.0,35.445,35.4726,35.4175,35.445,57556.0
2019-03-06 14:55:00,38.58,38.6,38.55,38.56,63818.0,35.445,35.4634,35.4175,35.4267,63818.0
2019-03-06 15:00:00,38.55,38.63,38.55,38.59,86303.0,35.4175,35.491,35.4175,35.4542,86303.0
2019-03-06 15:05:00,38.58,38.6,38.54,38.56,141120.0,35.445,35.4634,35.4083,35.4267,141120.0
2019-03-06 15:10:00,38.56,38.57,38.54,38.55,44120.0,35.4267,35.4359,35.4083,35.4175,44120.0
2019-03-06 15:15:00,38.55,38.56,38.52,38.55,93874.0,35.4175,35.4267,35.3899,35.4175,93874.0
2019-03-06 15:20:00,38.55,38.58,38.54,38.57,82948.0,35.4175,35.445,35.4083,35.4359,82948.0
2019-03-06 15:25:00,38.56,38.58,38.53,38.58,80921.0,35.4267,35.445,35.3991,35.445,80921.0
2019-03-06 15:30:00,38.59,38.63,38.58,38.61,109288.0,35.4542,35.491,35.445,35.4726,109288.0
2019-03-06 15:35:00,38.61,38.62,38.58,38.59,75551.0,35.4726,35.4818,35.445,35.4542,75551.0
2019-03-06 15:40:00,38.59,38.64,38.58,38.64,147675.0,35.4542,35.5002,35.445,35.5002,147675.0
2019-03-06 15:45:00,38.64,38.7,38.63,38.7,255642.0,35.5002,35.5553,35.491,35.5553,255642.0
2019-03-06 15:50:00,38.7,38.71,38.66,38.66,221675.0,35.5553,35.5645,35.5185,35.5185,221675.0
2019-03-06 15:55:00,38.66,38.69,38.63,38.67,467106.0,35.5185,35.5461,35.491,35.5277,467106.0
2019-03-07 09:30:00,38.1,38.11,37.98,37.99,375484.0,35.3537,35.363,35.2424,35.2517,375484.0
2019-03-07 09:35:00,37.98,38.06,37.67,37.68,269174.0,35.2424,35.3166,34.9547,34.964,269174.0
2019-03-07 09:40:00,37.67,37.78,37.65,37.77,163232.0,34.9547,35.0568,34.9362,35.0475,163232.0
2019-03-07 09:45:00,37.76,37.77,37.64,37.72,91591.0,35.0382,35.0475,34.9269,35.0011,91591.0
2019-03-07 09:50:00,37.73,37.78,37.66,37.73,124398.0,35.0104,35.0568,34.9454,35.0104,124398.0
2019-03-07 09:55:00,37.73,37.84,37.7,37.84,162990.0,35.0104,35.1125,34.9826,35.1125,162990.0
2019-03-07 10:00:00,37.83,37.89,37.8,37.85,103095.0,35.1032,35.1589,35.0753,35.1217,103095.0
2019-03-07 10:05:00,37.85,37.9,37.8,37.8,103957.0,35.1217,35.1681,35.0753,35.0753,103957.0
2019-03-07 10:10:00,37.8,37.85,37.78,37.84,92388.0,35.0753,35.1217,35.0568,35.1125,92388.0
2019-03-07 10:15:00,37.84,37.87,37.75,37.79,139508.0,35.1125,35.1403,35.029,35.0661,139508.0
2019-03-07 10:20:00,37.8,37.88,37.77,37.83,71462.0,35.0753,35.1496,35.0475,35.1032,71462.0
2019-03-07 10:25:00,37.83,37.97,37.8,37.97,83622.0,35.1032,35.2331,35.0753,35.2331,83622.0
2019-03-07 10:30:00,37.96,38.03,37.92,38.01,123899.0,35.2238,35.2888,35.1867,35.2702,123899.0
2019-03-07 10:35:00,38.0,38.0,37.95,37.98,93933.0,35.2609,35.2609,35.2145,35.2424,93933.0
2019-03-07 10:40:00,37.97,37.98,37.86,37.87,111169.0,35.2331,35.2424,35.131,35.1403,111169.0
2019-03-07 10:45:00,37.87,38.0,37.86,37.99,128495.0,35.1403,35.2609,35.131,35.2517,128495.0
2019-03-07 10:50:00,38.0,38.07,37.97,38.07,60035.0,35.2609,35.3259,35.2331,35.3259,60035.0
2019-03-07 10:55:00,38.08,38.11,38.04,38.07,64905.0,35.3352,35.363,35.298,35.3259,64905.0
2019-03-07 11:00:00,38.05,38.14,38.03,38.05,78389.0,35.3073,35.3908,35.2888,35.3073,78389.0
2019-03-07 11:05:00,38.05,38.08,38.02,38.07,32301.0,35.3073,35.3352,35.2795,35.3259,32301.0
2019-03-07 11:10:00,38.08,38.1,38.04,38.07,61476.0,35.3352,35.3537,35.298,35.3259,61476.0
2019-03-07 11:15:00,38.08,38.12,38.01,38.11,220373.0,35.3352,35.3723,35.2702,35.363,220373.0
2019-03-07 11:20:00,38.11,38.25,38.1,38.25,133027.0,35.363,35.4929,35.3537,35.4929,133027.0
2019-03-07 11:25:00,38.25,38.28,38.2,38.22,114573.0,35.4929,35.5207,35.4465,35.4651,114573.0
2019-03-07 11:30:00,38.22,38.34,38.21,38.23,136285.0,35.4651,35.5764,35.4558,35.4744,136285.0
2019-03-07 11:35:00,38.24,38.24,38.16,38.17,93859.0,35.4836,35.4836,35.4094,35.4187,93859.0
2019-03-07 11:40:00,38.16,38.17,38.07,38.11,178837.0,35.4094,35.4187,35.3259,35.363,178837.0
2019-03-07 11:45:00,38.11,38.16,38.06,38.06,152220.0,35.363,35.4094,35.3166,35.3166,152220.0
2019-03-07 11:50:00,38.06,38.07,37.96,37.97,48419.0,35.3166,35.3259,35.2238,35.2331,48419.0
2019-03-07 11:55:00,37.97,38.06,37.96,38.03,55821.0,35.2331,35.3166,35.2238,35.2888,55821.0
2019-03-07 12:00:00,38.03,38.06,37.98,38.01,49617.0,35.2888,35.3166,35.2424,35.2702,49617.0
2019-03-07 12:05:00,38.01,38.07,37.97,38.02,45568.0,35.2702,35.3259,35.2331,35.2795,45568.0
2019-03-07 12:10:00,38.02,38.05,37.99,38.04,37678.0,35.2795,35.3073,35.2517,35.298,37678.0
2019-03-07 12:15:00,38.05,38.06,37.98,38.02,38307.0,35.3073,35.3166,35.2424,35.2795,38307.0
2019-03-07 12:20:00,38.03,38.05,37.99,38.03,61166.0,35.2888,35.3073,35.2517,35.2888,61166.0
2019-03-07 12:25:00,38.03,38.1,38.02,38.05,38971.0,35.2888,35.3537,35.2795,35.3073,38971.0
2019-03-07 12:30:00,38.05,38.12,38.0,38.09,78148.0,35.3073,35.3723,35.2609,35.3444,78148.0
2019-03-07 12:35:00,38.09,38.09,38.05,38.07,31323.0,35.3444,35.3444,35.3073,35.3259,31323.0
2019-03-07 12:40:00,38.06,38.07,38.01,38.02,53342.0,35.3166,35.3259,35.2702,35.2795,53342.0
2019-03-07 12:45:00,38.03,38.08,38.02,38.05,23852.0,35.2888,35.3352,35.2795,35.3073,23852.0
2019-03-07 12:50:00,38.05,38.06,37.99,38.06,71076.0,35.3073,35.3166,35.2517,35.3166,71076.0
2019-03-07 12:55:00,38.07,38.12,38.06,38.1,39361.0,35.3259,35.3723,35.3166,35.3537,39361.0
2019-03-07 13:00:00,38.09,38.1,38.06,38.07,30493.0,35.3444,35.3537,35.3166,35.3259,30493.0
2019-03-07 13:05:00,38.07,38.07,38.04,38.06,21591.0,35.3259,35.3259,35.298,35.3166,21591.0
2019-03-07 13:10:00,38.06,38.08,38.05,38.07,16605.0,35.3166,35.3352,35.3073,35.3259,16605.0
2019-03-07 13:15:00,38.08,38.12,38.07,38.1,36675.0,35.3352,35.3723,35.3259,35.3537,36675.0
2019-03-07 13:20:00,38.11,38.12,38.1,38.11,15763.0,35.363,35.3723,35.3537,35.363,15763.0
2019-03-07 13:25:00,38.12,38.15,38.09,38.15,32367.0,35.3723,35.4001,35.3444,35.4001,32367.0
2019-03-07 13:30:00,38.16,38.16,38.09,38.1,40426.0,35.4094,35.4094,35.3444,35.3537,40426.0
2019-03-07 13:35:00,38.09,38.1,38.04,38.06,153492.0,35.3444,35.3537,35.298,35.3166,153492.0
2019-03-07 13:40:00,38.06,38.16,38.05,38.16,625538.0,35.3166,35.4094,35.3073,35.4094,625538.0
2019-03-07 13:45:00,38.16,38.16,38.11,38.13,77321.0,35.4094,35.4094,35.363,35.3816,77321.0
2019-03-07 13:50:00,38.13,38.15,38.08,38.08,30104.0,35.3816,35.4001,35.3352,35.3352,30104.0
2019-03-07 13:55:00,38.08,38.09,38.05,38.08,31097.0,35.3352,35.3444,35.3073,35.3352,31097.0
2019-03-07 14:00:00,38.08,38.12,38.07,38.1,45555.0,35.3352,35.3723,35.3259,35.3537,45555.0
2019-03-07 14:05:00,38.1,38.12,38.08,38.09,44793.0,35.3537,35.3723,35.3352,35.3444,44793.0
2019-03-07 14:10:00,38.09,38.09,38.02,38.02,32620.0,35.3444,35.3444,35.2795,35.2795,32620.0
2019-03-07 14:15:00,38.02,38.04,38.01,38.04,114852.0,35.2795,35.298,35.2702,35.298,114852.0
2019-03-07 14:20:00,38.03,38.11,38.02,38.02,102218.0,35.2888,35.363,35.2795,35.2795,102218.0
2019-03-07 14:25:00,38.02,38.05,37.99,38.03,69271.0,35.2795,35.3073,35.2517,35.2888,69271.0
2019-03-07 14:30:00,38.02,38.07,37.95,37.95,42252.0,35.2795,35.3259,35.2145,35.2145,42252.0
2019-03-07 14:35:00,37.95,37.96,37.89,37.91,64893.0,35.2145,35.2238,35.1589,35.1774,64893.0
2019-03-07 14:40:00,37.91,37.94,37.88,37.93,38404.0,35.1774,35.2053,35.1496,35.196,38404.0
2019-03-07 14:45:00,37.92,37.93,37.85,37.88,45563.0,35.1867,35.196,35.1217,35.1496,45563.0
2019-03-07 14:50:00,37.88,37.93,37.87,37.88,60781.0,35.1496,35.196,35.1403,35.1496,60781.0
2019-03-07 14:55:00,37.89,37.92,37.88,37.9,36425.0,35.1589,35.1867,35.1496,35.1681,36425.0
2019-03-07 15:00:00,37.9,37.91,37.84,37.86,70693.0,35.1681,35.1774,35.1125,35.131,70693.0
2019-03-07 15:05:00,37.87,37.89,37.83,37.89,49017.0,35.1403,35.1589,35.1032,35.1589,49017.0
2019-03-07 15:10:00,37.88,37.93,37.88,37.89,62801.0,35.1496,35.196,35.1496,35.1589,62801.0
2019-03-07 15:15:00,37.88,37.97,37.88,37.97,47099.0,35.1496,35.2331,35.1496,35.2331,47099.0
2019-03-07 15:20:00,37.97,37.98,37.91,37.93,60156.0,35.2331,35.2424,35.1774,35.196,60156.0
2019-03-07 15:25:00,37.93,37.97,37.88,37.88,39417.0,35.196,35.2331,35.1496,35.1496,39417.0
2019-03-07 15:30:00,37.89,37.96,37.88,37.94,73939.0,35.1589,35.2238,35.1496,35.2053,73939.0
2019-03-07 15:35:00,37.94,38.04,37.93,38.04,76103.0,35.2053,35.298,35.196,35.298,76103.0
2019-03-07 15:40:00,38.03,38.03,37.96,38.0,101609.0,35.2888,35.2888,35.2238,35.2609,101609.0
2019-03-07 15:45:00,38.0,38.04,37.97,38.02,142068.0,35.2609,35.298,35.2331,35.2795,142068.0
2019-03-07 15:50:00,38.02,38.03,37.97,38.0,138515.0,35.2795,35.2888,35.2331,35.2609,138515.0
2019-03-07 15:55:00,38.01,38.1,38.0,38.05,422139.0,35.2702,35.3537,35.2609,35.3073,422139.0
2019-03-08 09:30:00,37.63,37.7,37.5,37.56,222341.0,34.9176,34.9826,34.797,34.8526,222341.0
2019-03-08 09:35:00,37.55,37.69,37.54,37.69,76646.0,34.8434,34.9733,34.8341,34.9733,76646.0
2019-03-08 09:40:00,37.68,37.7,37.63,37.63,69215.0,34.964,34.9826,34.9176,34.9176,69215.0
2019-03-08 09:45:00,37.64,37.75,37.62,37.64,136286.0,34.9269,35.029,34.9083,34.9269,136286.0
2019-03-08 09:50:00,37.65,37.7,37.63,37.7,135853.0,34.9362,34.9826,34.9176,34.9826,135853.0
2019-03-08 09:55:00,37.71,37.72,37.64,37.65,64384.0,34.9918,35.0011,34.9269,34.9362,64384.0
2019-03-08 10:00:00,37.65,37.79,37.64,37.77,77022.0,34.9362,35.0661,34.9269,35.0475,77022.0
2019-03-08 10:05:00,37.78,37.79,37.7,37.79,42794.0,35.0568,35.0661,34.9826,35.0661,42794.0
2019-03-08 10:10:00,37.78,37.84,37.76,37.79,77575.0,35.0568,35.1125,35.0382,35.0661,77575.0
2019-03-08 10:15:00,37.8,37.85,37.79,37.83,54959.0,35.0753,35.1217,35.0661,35.1032,54959.0
2019-03-08 10:20:00,37.83,37.89,37.82,37.83,29505.0,35.1032,35.1589,35.0939,35.1032,29505.0
2019-03-08 10:25:00,37.83,37.89,37.81,37.83,27983.0,35.1032,35.1589,35.0846,35.1032,27983.0
2019-03-08 10:30:00,37.84,37.86,37.79,37.79,29092.0,35.1125,35.131,35.0661,35.0661,29092.0
2019-03-08 10:35:00,37.79,37.85,37.77,37.78,39268.0,35.0661,35.1217,35.0475,35.0568,39268.0
2019-03-08 10:40:00,37.79,37.92,37.76,37.92,37870.0,35.0661,35.1867,35.0382,35.1867,37870.0
2019-03-08 10:45:00,37.92,37.97,37.91,37.95,43012.0,35.1867,35.2331,35.1774,35.2145,43012.0
2019-03-08 10:50:00,37.94,37.95,37.85,37.86,28412.0,35.2053,35.2145,35.1217,35.131,28412.0
2019-03-08 10:55:00,37.86,37.88,37.81,37.82,46871.0,35.131,35.1496,35.0846,35.0939,46871.0
2019-03-08 11:00:00,37.81,37.82,37.79,37.8,27077.0,35.0846,35.0939,35.0661,35.0753,27077.0
2019-03-08 11:05:00,37.8,37.83,37.75,37.77,16731.0,35.0753,35.1032,35.029,35.0475,16731.0
2019-03-08 11:10:00,37.77,37.82,37.73,37.8,44773.0,35.0475,35.0939,35.0104,35.0753,44773.0
2019-03-08 11:15:00,37.79,37.82,37.75,37.75,33851.0,35.0661,35.0939,35.029,35.029,33851.0
2019-03-08 11:20:00,37.76,37.81,37.74,37.8,30835.0,35.0382,35.0846,35.0197,35.0753,30835.0
2019-03-08 11:25:00,37.81,37.91,37.79,37.87,51996.0,35.0846,35.1774,35.0661,35.1403,51996.0
2019-03-08 11:30:00,37.87,37.93,37.84,37.91,79368.0,35.1403,35.196,35.1125,35.1774,79368.0
2019-03-08 11:35:00,37.91,37.92,37.84,37.85,34979.0,35.1774,35.1867,35.1125,35.1217,34979.0
2019-03-08 11:40:00,37.85,37.88,37.83,37.86,26376.0,35.1217,35.1496,35.1032,35.131,26376.0
2019-03-08 11:45:00,37.86,37.91,37.85,37.87,27178.0,35.131,35.1774,35.1217,35.1403,27178.0
2019-03-08 11:50:00,37.87,37.88,37.82,37.86,18598.0,35.1403,35.1496,35.0939,35.131,18598.0
2019-03-08 11:55:00,37.86,37.86,37.82,37.82,20996.0,35.131,35.131,35.0939,35.0939,20996.0
2019-03-08 12:00:00,37.81,37.83,37.79,37.81,39369.0,35.0846,35.1032,35.0661,35.0846,39369.0
2019-03-08 12:05:00,37.81,37.81,37.74,37.75,46795.0,35.0846,35.0846,35.0197,35.029,46795.0
2019-03-08 12:10:00,37.75,37.81,37.74,37.8,28583.0,35.029,35.0846,35.0197,35.0753,28583.0
2019-03-08 12:15:00,37.81,37.84,37.81,37.82,19143.0,35.0846,35.1125,35.0846,35.0939,19143.0
2019-03-08 12:20:00,37.83,37.86,37.81,37.82,19976.0,35.1032,35.131,35.0846,35.0939,19976.0
2019-03-08 12:25:00,37.81,37.86,37.8,37.86,39961.0,35.0846,35.131,35.0753,35.131,39961.0
2019-03-08 12:30:00,37.86,37.88,37.82,37.83,15989.0,35.131,35.1496,35.0939,35.1032,15989.0
2019-03-08 12:35:00,37.83,37.84,37.8,37.81,16315.0,35.1032,35.1125,35.0753,35.0846,16315.0
2019-03-08 12:40:00,37.81,37.83,37.8,37.81,26015.0,35.0846,35.1032,35.0753,35.0846,26015.0
2019-03-08 12:45:00,37.8,37.83,37.78,37.79,10008.0,35.0753,35.1032,35.0568,35.0661,10008.0
2019-03-08 12:50:00,37.79,37.8,37.77,37.78,16016.0,35.0661,35.0753,35.0475,35.0568,16016.0
2019-03-08 12:55:00,37.78,37.79,37.76,37.76,11645.0,35.0568,35.0661,35.0382,35.0382,11645.0
2019-03-08 13:00:00,37.76,37.78,37.76,37.77,20768.0,35.0382,35.0568,35.0382,35.0475,20768.0
2019-03-08 13:05:00,37.77,37.79,37.76,37.76,27752.0,35.0475,35.0661,35.0382,35.0382,27752.0
2019-03-08 13:10:00,37.77,37.83,37.76,37.81,29397.0,35.0475,35.1032,35.0382,35.0846,29397.0
2019-03-08 13:15:00,37.81,37.83,37.77,37.79,25249.0,35.0846,35.1032,35.0475,35.0661,25249.0
2019-03-08 13:20:00,37.79,37.8,37.77,37.79,11292.0,35.0661,35.0753,35.0475,35.0661,11292.0
2019-03-08 13:25:00,37.79,37.83,37.78,37.83,21173.0,35.0661,35.1032,35.0568,35.1032,21173.0
2019-03-08 13:30:00,37.84,37.85,37.82,37.83,18785.0,35.1125,35.1217,35.0939,35.1032,18785.0
2019-03-08 13:35:00,37.83,37.85,37.82,37.84,13642.0,35.1032,35.1217,35.0939,35.1125,13642.0
2019-03-08 13:40:00,37.85,37.88,37.84,37.86,27096.0,35.1217,35.1496,35.1125,35.131,27096.0
2019-03-08 13:45:00,37.85,37.88,37.85,37.88,17475.0,35.1217,35.1496,35.1217,35.1496,17475.0
2019-03-08 13:50:00,37.89,37.9,37.87,37.89,30693.0,35.1589,35.1681,35.1403,35.1589,30693.0
2019-03-08 13:55:00,37.88,37.89,37.85,37.87,34793.0,35.1496,35.1589,35.1217,35.1403,34793.0
2019-03-08 14:00:00,37.86,37.88,37.86,37.88,21387.0,35.131,35.1496,35.131,35.1496,21387.0
2019-03-08 14:05:00,37.88,37.9,37.87,37.9,14760.0,35.1496,35.1681,35.1403,35.1681,14760.0
2019-03-08 14:10:00,37.9,37.93,37.89,37.9,35806.0,35.1681,35.196,35.1589,35.1681,35806.0
2019-03-08 14:15:00,37.9,37.91,37.86,37.87,19262.0,35.1681,35.1774,35.131,35.1403,19262.0
2019-03-08 14:20:00,37.87,37.87,37.84,37.85,36172.0,35.1403,35.1403,35.1125,35.1217,36172.0
2019-03-08 14:25:00,37.85,37.86,37.82,37.82,36723.0,35.1217,35.131,35.0939,35.0939,36723.0
2019-03-08 14:30:00,37.82,37.86,37.82,37.83,24345.0,35.0939,35.131,35.0939,35.1032,24345.0
2019-03-08 14:35:00,37.84,37.86,37.84,37.85,14131.0,35.1125,35.131,35.1125,35.1217,14131.0
2019-03-08 14:40:00,37.85,37.91,37.84,37.89,27321.0,35.1217,35.1774,35.1125,35.1589,27321.0
2019-03-08 14:45:00,37.88,37.9,37.87,37.87,28330.0,35.1496,35.1681,35.1403,35.1403,28330.0
2019-03-08 14:50:00,37.88,37.97,37.87,37.94,53760.0,35.1496,35.2331,35.1403,35.2053,53760.0
2019-03-08 14:55:00,37.94,37.94,37.88,37.9,21365.0,35.2053,35.2053,35.1496,35.1681,21365.0
2019-03-08 15:00:00,37.9,37.9,37.87,37.89,33610.0,35.1681,35.1681,35.1403,35.1589,33610.0
2019-03-08 15:05:00,37.89,37.92,37.86,37.9,60356.0,35.1589,35.1867,35.131,35.1681,60356.0
2019-03-08 15:10:00,37.89,37.89,37.81,37.84,40059.0,35.1589,35.1589,35.0846,35.1125,40059.0
2019-03-08 15:15:00,37.84,37.85,37.79,37.82,71952.0,35.1125,35.1217,35.0661,35.0939,71952.0
2019-03-08 15:20:00,37.82,37.83,37.77,37.79,47840.0,35.0939,35.1032,35.0475,35.0661,47840.0
2019-03-08 15:25:00,37.78,37.82,37.78,37.8,34674.0,35.0568,35.0939,35.0568,35.0753,34674.0
2019-03-08 15:30:00,37.79,37.85,37.77,37.84,73164.0,35.0661,35.1217,35.0475,35.1125,73164.0
2019-03-08 15:35:00,37.84,37.85,37.82,37.84,136723.0,35.1125,35.1217,35.0939,35.1125,136723.0
2019-03-08 15:40:00,37.84,37.92,37.83,37.91,86042.0,35.1125,35.1867,35.1032,35.1774,86042.0
2019-03-08 15:45:00,37.91,37.96,37.91,37.95,227591.0,35.1774,35.2238,35.1774,35.2145,227591.0
2019-03-08 15:50:00,37.95,38.0,37.94,37.99,175538.0,35.2145,35.2609,35.2053,35.2517,175538.0
2019-03-08 15:55:00,37.99,38.04,37.98,38.0,596460.0,35.2517,35.298,35.2424,35.2609,596460.0
2019-03-11 09:30:00,38.08,38.4,38.0,38.38,175736.0,35.3352,35.6321,35.2609,35.6135,175736.0
2019-03-11 09:35:00,38.39,38.42,38.28,38.33,82684.0,35.6228,35.6507,35.5207,35.5671,82684.0
2019-03-11 09:40:00,38.34,38.43,38.33,38.41,50173.0,35.5764,35.6599,35.5671,35.6414,50173.0
2019-03-11 09:45:00,38.41,38.44,38.32,38.36,65023.0,35.6414,35.6692,35.5579,35.595,65023.0
2019-03-11 09:50:00,38.35,38.44,38.35,38.43,54959.0,35.5857,35.6692,35.5857,35.6599,54959.0
2019-03-11 09:55:00,38.43,38.48,38.41,38.45,49275.0,35.6599,35.7063,35.6414,35.6785,49275.0
2019-03-11 10:00:00,38.45,38.55,38.44,38.52,146767.0,35.6785,35.7713,35.6692,35.7434,146767.0
2019-03-11 10:05:00,38.53,38.54,38.48,38.5,83953.0,35.7527,35.762,35.7063,35.7249,83953.0
2019-03-11 10:10:00,38.51,38.51,38.45,38.48,111143.0,35.7342,35.7342,35.6785,35.7063,111143.0
2019-03-11 10:15:00,38.48,38.52,38.48,38.5,71716.0,35.7063,35.7434,35.7063,35.7249,71716.0
2019-03-11 10:20:00,38.5,38.51,38.46,38.47,50322.0,35.7249,35.7342,35.6878,35.6971,50322.0
2019-03-11 10:25:00,38.46,38.49,38.45,38.47,56386.0,35.6878,35.7156,35.6785,35.6971,56386.0
2019-03-11 10:30:00,38.47,38.49,38.45,38.45,29418.0,35.6971,35.7156,35.6785,35.6785,29418.0
2019-03-11 10:35:00,38.46,38.49,38.41,38.48,80443.0,35.6878,35.7156,35.6414,35.7063,80443.0
2019-03-11 10:40:00,38.47,38.5,38.45,38.5,134911.0,35.6971,35.7249,35.6785,35.7249,134911.0
2019-03-11 10:45:00,38.5,38.68,38.49,38.68,166444.0,35.7249,35.8919,35.7156,35.8919,166444.0
2019-03-11 10:50:00,38.68,38.72,38.66,38.68,82684.0,35.8919,35.929,35.8734,35.8919,82684.0
2019-03-11 10:55:00,38.68,38.7,38.66,38.69,97261.0,35.8919,35.9105,35.8734,35.9012,97261.0
2019-03-11 11:00:00,38.68,38.68,38.63,38.68,48471.0,35.8919,35.8919,35.8455,35.8919,48471.0
2019-03-11 11:05:00,38.68,38.69,38.61,38.62,59246.0,35.8919,35.9012,35.827,35.8362,59246.0
2019-03-11 11:10:00,38.62,38.63,38.57,38.61,42981.0,35.8362,35.8455,35.7898,35.827,42981.0
2019-03-11 11:15:00,38.6,38.63,38.59,38.59,46526.0,35.8177,35.8455,35.8084,35.8084,46526.0
2019-03-11 11:20:00,38.6,38.6,38.57,38.59,32843.0,35.8177,35.8177,35.7898,35.8084,32843.0
2019-03-11 11:25:00,38.59,38.62,38.56,38.62,40465.0,35.8084,35.8362,35.7806,35.8362,40465.0
2019-03-11 11:30:00,38.61,38.63,38.59,38.63,41975.0,35.827,35.8455,35.8084,35.8455,41975.0
2019-03-11 11:35:00,38.63,38.65,38.6,38.64,62705.0,35.8455,35.8641,35.8177,35.8548,62705.0
2019-03-11 11:40:00,38.65,38.69,38.64,38.69,25910.0,35.8641,35.9012,35.8548,35.9012,25910.0
2019-03-11 11:45:00,38.69,38.69,38.63,38.65,57084.0,35.9012,35.9012,35.8455,35.8641,57084.0
2019-03-11 11:50:00,38.65,38.74,38.65,38.74,55271.0,35.8641,35.9476,35.8641,35.9476,55271.0
2019-03-11 11:55:00,38.74,38.79,38.72,38.73,135495.0,35.9476,35.994,35.929,35.9383,135495.0
2019-03-11 12:00:00,38.73,38.75,38.71,38.73,183744.0,35.9383,35.9569,35.9198,35.9383,183744.0
2019-03-11 12:05:00,38.73,38.77,38.72,38.73,122723.0,35.9383,35.9754,35.929,35.9383,122723.0
2019-03-11 12:10:00,38.73,38.73,38.64,38.64,154369.0,35.9383,35.9383,35.8548,35.8548,154369.0
2019-03-11 12:15:00,38.64,38.67,38.64,38.66,53979.0,35.8548,35.8826,35.8548,35.8734,53979.0
2019-03-11 12:20:00,38.66,38.67,38.61,38.64,127751.0,35.8734,35.8826,35.827,35.8548,127751.0
2019-03-11 12:25:00,38.63,38.67,38.63,38.64,28907.0,35.8455,35.8826,35.8455,35.8548,28907.0
2019-03-11 12:30:00,38.64,38.65,38.55,38.59,124123.0,35.8548,35.8641,35.7713,35.8084,124123.0
2019-03-11 12:35:00,38.58,38.61,38.57,38.6,47251.0,35.7991,35.827,35.7898,35.8177,47251.0
2019-03-11 12:40:00,38.6,38.61,38.57,38.59,38277.0,35.8177,35.827,35.7898,35.8084,38277.0
2019-03-11 12:45:00,38.59,38.61,38.56,38.58,100881.0,35.8084,35.827,35.7806,35.7991,100881.0
2019-03-11 12:50:00,38.58,38.59,38.56,38.58,182505.0,35.7991,35.8084,35.7806,35.7991,182505.0
2019-03-11 12:55:00,38.57,38.58,38.5,38.52,77029.0,35.7898,35.7991,35.7249,35.7434,77029.0
2019-03-11 13:00:00,38.52,38.53,38.5,38.52,109722.0,35.7434,35.7527,35.7249,35.7434,109722.0
2019-03-11 13:05:00,38.52,38.58,38.5,38.57,163120.0,35.7434,35.7991,35.7249,35.7898,163120.0
2019-03-11 13:10:00,38.57,38.57,38.53,38.55,63746.0,35.7898,35.7898,35.7527,35.7713,63746.0
2019-03-11 13:15:00,38.56,38.6,38.54,38.58,33190.0,35.7806,35.8177,35.762,35.7991,33190.0
2019-03-11 13:20:00,38.58,38.61,38.58,38.61,24716.0,35.7991,35.827,35.7991,35.827,24716.0
2019-03-11 13:25:00,38.61,38.65,38.6,38.65,61508.0,35.827,35.8641,35.8177,35.8641,61508.0
2019-03-11 13:30:00,38.65,38.7,38.65,38.68,55405.0,35.8641,35.9105,35.8641,35.8919,55405.0
2019-03-11 13:35:00,38.68,38.7,38.67,38.68,28589.0,35.8919,35.9105,35.8826,35.8919,28589.0
2019-03-11 13:40:00,38.68,38.69,38.66,38.66,25132.0,35.8919,35.9012,35.8734,35.8734,25132.0
2019-03-11 13:45:00,38.66,38.67,38.64,38.65,16993.0,35.8734,35.8826,35.8548,35.8641,16993.0
2019-03-11 13:50:00,38.65,38.69,38.64,38.68,59919.0,35.8641,35.9012,35.8548,35.8919,59919.0
2019-03-11 13:55:00,38.68,38.69,38.66,38.69,40863.0,35.8919,35.9012,35.8734,35.9012,40863.0
2019-03-11 14:00:00,38.69,38.7,38.67,38.7,43376.0,35.9012,35.9105,35.8826,35.9105,43376.0
2019-03-11 14:05:00,38.7,38.7,38.69,38.7,26435.0,35.9105,35.9105,35.9012,35.9105,26435.0
2019-03-11 14:10:00,38.7,38.71,38.64,38.65,91157.0,35.9105,35.9198,35.8548,35.8641,91157.0
2019-03-11 14:15:00,38.65,38.66,38.63,38.65,60927.0,35.8641,35.8734,35.8455,35.8641,60927.0
2019-03-11 14:20:00,38.66,38.69,38.65,38.68,48928.0,35.8734,35.9012,35.8641,35.8919,48928.0
2019-03-11 14:25:00,38.67,38.68,38.64,38.65,48458.0,35.8826,35.8919,35.8548,35.8641,48458.0
2019-03-11 14:30:00,38.65,38.68,38.64,38.66,46884.0,35.8641,35.8919,35.8548,35.8734,46884.0
2019-03-11 14:35:00,38.67,38.68,38.65,38.66,68853.0,35.8826,35.8919,35.8641,35.8734,68853.0
2019-03-11 14:40:00,38.66,38.68,38.65,38.67,66184.0,35.8734,35.8919,35.8641,35.8826,66184.0
2019-03-11 14:45:00,38.68,38.68,38.62,38.62,53112.0,35.8919,35.8919,35.8362,35.8362,53112.0
2019-03-11 14:50:00,38.63,38.63,38.6,38.61,41492.0,35.8455,35.8455,35.8177,35.827,41492.0
2019-03-11 14:55:00,38.61,38.61,38.59,38.59,53307.0,35.827,35.827,35.8084,35.8084,53307.0
2019-03-11 15:00:00,38.59,38.6,38.55,38.56,66362.0,35.8084,35.8177,35.7713,35.7806,66362.0
2019-03-11 15:05:00,38.55,38.57,38.53,38.57,123127.0,35.7713,35.7898,35.7527,35.7898,123127.0
2019-03-11 15:10:00,38.56,38.57,38.55,38.55,59935.0,35.7806,35.7898,35.7713,35.7713,59935.0
2019-03-11 15:15:00,38.55,38.58,38.55,38.55,102711.0,35.7713,35.7991,35.7713,35.7713,102711.0
2019-03-11 15:20:00,38.56,38.63,38.55,38.63,124328.0,35.7806,35.8455,35.7713,35.8455,124328.0
2019-03-11 15:25:00,38.62,38.63,38.59,38.59,64200.0,35.8362,35.8455,35.8084,35.8084,64200.0
2019-03-11 15:30:00,38.59,38.62,38.56,38.6,213086.0,35.8084,35.8362,35.7806,35.8177,213086.0
2019-03-11 15:35:00,38.61,38.65,38.59,38.59,131529.0,35.827,35.8641,35.8084,35.8084,131529.0
2019-03-11 15:40:00,38.59,38.64,38.57,38.64,145155.0,35.8084,35.8548,35.7898,35.8548,145155.0
2019-03-11 15:45:00,38.64,38.67,38.62,38.66,256056.0,35.8548,35.8826,35.8362,35.8734,256056.0
2019-03-11 15:50:00,38.66,38.66,38.57,38.58,232719.0,35.8734,35.8734,35.7898,35.7991,232719.0
2019-03-11 15:55:00,38.57,38.63,38.57,38.63,703893.0,35.7898,35.8455,35.7898,35.8455,703893.0
2019-03-12 09:30:00,38.7,38.72,38.51,38.63,123736.0,35.9105,35.929,35.7342,35.8455,123736.0
2019-03-12 09:35:00,38.63,38.84,38.58,38.8,136035.0,35.8455,36.0404,35.7991,36.0033,136035.0
2019-03-12 09:40:00,38.8,38.87,38.76,38.87,74048.0,36.0033,36.0682,35.9662,36.0682,74048.0
2019-03-12 09:45:00,38.87,38.88,38.81,38.87,67625.0,36.0682,36.0775,36.0125,36.0682,67625.0
2019-03-12 09:50:00,38.87,38.96,38.85,38.95,174847.0,36.0682,36.1517,36.0497,36.1425,174847.0
2019-03-12 09:55:00,38.96,39.03,38.96,39.0,263146.0,36.1517,36.2167,36.1517,36.1889,263146.0
2019-03-12 10:00:00,39.0,39.01,38.96,39.0,117231.0,36.1889,36.1981,36.1517,36.1889,117231.0
2019-03-12 10:05:00,39.0,39.02,38.91,38.91,112565.0,36.1889,36.2074,36.1053,36.1053,112565.0
2019-03-12 10:10:00,38.92,38.95,38.9,38.91,107920.0,36.1146,36.1425,36.0961,36.1053,107920.0
2019-03-12 10:15:00,38.91,38.94,38.87,38.92,38219.0,36.1053,36.1332,36.0682,36.1146,38219.0
2019-03-12 10:20:00,38.92,38.93,38.86,38.88,28150.0,36.1146,36.1239,36.0589,36.0775,28150.0
2019-03-12 10:25:00,38.87,38.87,38.78,38.79,71570.0,36.0682,36.0682,35.9847,35.994,71570.0
2019-03-12 10:30:00,38.78,38.83,38.78,38.8,77314.0,35.9847,36.0311,35.9847,36.0033,77314.0
2019-03-12 10:35:00,38.79,38.81,38.72,38.72,79700.0,35.994,36.0125,35.929,35.929,79700.0
2019-03-12 10:40:00,38.71,38.72,38.64,38.66,38448.0,35.9198,35.929,35.8548,35.8734,38448.0
2019-03-12 10:45:00,38.66,38.69,38.65,38.69,92085.0,35.8734,35.9012,35.8641,35.9012,92085.0
2019-03-12 10:50:00,38.69,38.69,38.58,38.61,133127.0,35.9012,35.9012,35.7991,35.827,133127.0
2019-03-12 10:55:00,38.6,38.63,38.57,38.61,54245.0,35.8177,35.8455,35.7898,35.827,54245.0
2019-03-12 11:00:00,38.6,38.61,38.55,38.56,60819.0,35.8177,35.827,35.7713,35.7806,60819.0
2019-03-12 11:05:00,38.56,38.63,38.55,38.61,122640.0,35.7806,35.8455,35.7713,35.827,122640.0
2019-03-12 11:10:00,38.62,38.64,38.54,38.54,33914.0,35.8362,35.8548,35.762,35.762,33914.0
2019-03-12 11:15:00,38.55,38.57,38.52,38.54,44018.0,35.7713,35.7898,35.7434,35.762,44018.0
2019-03-12 11:20:00,38.55,38.59,38.51,38.52,29001.0,35.7713,35.8084,35.7342,35.7434,29001.0
2019-03-12 11:25:00,38.53,38.58,38.5,38.55,39147.0,35.7527,35.7991,35.7249,35.7713,39147.0
2019-03-12 11:30:00,38.55,38.57,38.52,38.56,35337.0,35.7713,35.7898,35.7434,35.7806,35337.0
2019-03-12 11:35:00,38.57,38.62,38.56,38.6,44866.0,35.7898,35.8362,35.7806,35.8177,44866.0
2019-03-12 11:40:00,38.6,38.6,38.57,38.59,31266.0,35.8177,35.8177,35.7898,35.8084,31266.0
2019-03-12 11:45:00,38.59,38.61,38.56,38.59,38615.0,35.8084,35.827,35.7806,35.8084,38615.0
2019-03-12 11:50:00,38.59,38.65,38.57,38.63,98376.0,35.8084,35.8641,35.7898,35.8455,98376.0
2019-03-12 11:55:00,38.63,38.65,38.59,38.65,65919.0,35.8455,35.8641,35.8084,35.8641,65919.0
2019-03-12 12:00:00,38.65,38.66,38.59,38.63,41336.0,35.8641,35.8734,35.8084,35.8455,41336.0
2019-03-12 12:05:00,38.63,38.64,38.6,38.61,41456.0,35.8455,35.8548,35.8177,35.827,41456.0
2019-03-12 12:10:00,38.62,38.65,38.61,38.65,27751.0,35.8362,35.8641,35.827,35.8641,27751.0
2019-03-12 12:15:00,38.65,38.67,38.64,38.65,35563.0,35.8641,35.8826,35.8548,35.8641,35563.0
2019-03-12 12:20:00,38.64,38.65,38.58,38.6,33957.0,35.8548,35.8641,35.7991,35.8177,33957.0
2019-03-12 12:25:00,38.61,38.65,38.6,38.64,23824.0,35.827,35.8641,35.8177,35.8548,23824.0
2019-03-12 12:30:00,38.64,38.65,38.61,38.62,19814.0,35.8548,35.8641,35.827,35.8362,19814.0
2019-03-12 12:35:00,38.63,38.66,38.61,38.64,31752.0,35.8455,35.8734,35.827,35.8548,31752.0
2019-03-12 12:40:00,38.65,38.65,38.61,38.62,31342.0,35.8641,35.8641,35.827,35.8362,31342.0
2019-03-12 12:45:00,38.62,38.66,38.6,38.65,47545.0,35.8362,35.8734,35.8177,35.8641,47545.0
2019-03-12 12:50:00,38.64,38.65,38.6,38.61,30825.0,35.8548,35.8641,35.8177,35.827,30825.0
2019-03-12 12:55:00,38.61,38.65,38.6,38.63,20544.0,35.827,35.8641,35.8177,35.8455,20544.0
2019-03-12 13:00:00,38.64,38.65,38.62,38.63,21672.0,35.8548,35.8641,35.8362,35.8455,21672.0
2019-03-12 13:05:00,38.63,38.65,38.63,38.65,12026.0,35.8455,35.8641,35.8455,35.8641,12026.0
2019-03-12 13:10:00,38.65,38.65,38.63,38.64,17662.0,35.8641,35.8641,35.8455,35.8548,17662.0
2019-03-12 13:15:00,38.63,38.64,38.57,38.58,33202.0,35.8455,35.8548,35.7898,35.7991,33202.0
2019-03-12 13:20:00,38.58,38.62,38.58,38.59,36727.0,35.7991,35.8362,35.7991,35.8084,36727.0
2019-03-12 13:25:00,38.58,38.59,38.55,38.58,16535.0,35.7991,35.8084,35.7713,35.7991,16535.0
2019-03-12 13:30:00,38.58,38.59,38.56,38.58,15080.0,35.7991,35.8084,35.7806,35.7991,15080.0
2019-03-12 13:35:00,38.58,38.6,38.56,38.6,14058.0,35.7991,35.8177,35.7806,35.8177,14058.0
2019-03-12 13:40:00,38.6,38.62,38.6,38.61,13693.0,35.8177,35.8362,35.8177,35.827,13693.0
2019-03-12 13:45:00,38.61,38.62,38.59,38.62,22669.0,35.827,35.8362,35.8084,35.8362,22669.0
2019-03-12 13:50:00,38.61,38.64,38.6,38.64,17953.0,35.827,35.8548,35.8177,35.8548,17953.0
2019-03-12 13:55:00,38.63,38.64,38.6,38.61,16822.0,35.8455,35.8548,35.8177,35.827,16822.0
2019-03-12 14:00:00,38.61,38.61,38.6,38.6,13634.0,35.827,35.827,35.8177,35.8177,13634.0
2019-03-12 14:05:00,38.6,38.63,38.59,38.62,31174.0,35.8177,35.8455,35.8084,35.8362,31174.0
2019-03-12 14:10:00,38.61,38.64,38.61,38.62,26159.0,35.827,35.8548,35.827,35.8362,26159.0
2019-03-12 14:15:00,38.63,38.64,38.61,38.62,19718.0,35.8455,35.8548,35.827,35.8362,19718.0
2019-03-12 14:20:00,38.61,38.62,38.57,38.58,41399.0,35.827,35.8362,35.7898,35.7991,41399.0
2019-03-12 14:25:00,38.58,38.61,38.57,38.58,50525.0,35.7991,35.827,35.7898,35.7991,50525.0
2019-03-12 14:30:00,38.58,38.62,38.57,38.61,32588.0,35.7991,35.8362,35.7898,35.827,32588.0
2019-03-12 14:35:00,38.61,38.62,38.6,38.61,17811.0,35.827,35.8362,35.8177,35.827,17811.0
2019-03-12 14:40:00,38.61,38.62,38.59,38.59,19252.0,35.827,35.8362,35.8084,35.8084,19252.0
2019-03-12 14:45:00,38.59,38.63,38.59,38.62,41604.0,35.8084,35.8455,35.8084,35.8362,41604.0
2019-03-12 14:50:00,38.62,38.62,38.58,38.59,27874.0,35.8362,35.8362,35.7991,35.8084,27874.0
2019-03-12 14:55:00,38.59,38.62,38.58,38.62,44739.0,35.8084,35.8362,35.7991,35.8362,44739.0
2019-03-12 15:00:00,38.62,38.62,38.57,38.59,37483.0,35.8362,35.8362,35.7898,35.8084,37483.0
2019-03-12 15:05:00,38.59,38.62,38.58,38.61,40459.0,35.8084,35.8362,35.7991,35.827,40459.0
2019-03-12 15:10:00,38.6,38.61,38.56,38.58,52206.0,35.8177,35.827,35.7806,35.7991,52206.0
2019-03-12 15:15:00,38.58,38.59,38.56,38.58,186897.0,35.7991,35.8084,35.7806,35.7991,186897.0
2019-03-12 15:20:00,38.58,38.59,38.56,38.58,81031.0,35.7991,35.8084,35.7806,35.7991,81031.0
2019-03-12 15:25:00,38.58,38.61,38.57,38.58,137439.0,35.7991,35.827,35.7898,35.7991,137439.0
2019-03-12 15:30:00,38.59,38.62,38.57,38.61,78948.0,35.8084,35.8362,35.7898,35.827,78948.0
2019-03-12 15:35:00,38.62,38.65,38.59,38.62,189241.0,35.8362,35.8641,35.8084,35.8362,189241.0
2019-03-12 15:40:00,38.62,38.63,38.59,38.63,66802.0,35.8362,35.8455,35.8084,35.8455,66802.0
2019-03-12 15:45:00,38.63,38.65,38.62,38.64,121698.0,35.8455,35.8641,35.8362,35.8548,121698.0
2019-03-12 15:50:00,38.64,38.66,38.63,38.65,141975.0,35.8548,35.8734,35.8455,35.8641,141975.0
2019-03-12 15:55:00,38.65,38.65,38.61,38.64,511962.0,35.8641,35.8641,35.827,35.8548,511962.0
2019-03-13 09:30:00,38.74,38.78,38.66,38.76,72147.0,35.9476,35.9847,35.8734,35.9662,72147.0
2019-03-13 09:35:00,38.76,38.89,38.75,38.83,87402.0,35.9662,36.0868,35.9569,36.0311,87402.0
2019-03-13 09:40:00,38.83,38.91,38.77,38.89,42375.0,36.0311,36.1053,35.9754,36.0868,42375.0
2019-03-13 09:45:00,38.9,38.93,38.83,38.85,49955.0,36.0961,36.1239,36.0311,36.0497,49955.0
2019-03-13 09:50:00,38.86,38.9,38.82,38.9,39337.0,36.0589,36.0961,36.0218,36.0961,39337.0
2019-03-13 09:55:00,38.91,38.95,38.86,38.9,51003.0,36.1053,36.1425,36.0589,36.0961,51003.0
2019-03-13 10:00:00,38.91,38.96,38.9,38.95,39337.0,36.1053,36.1517,36.0961,36.1425,39337.0
2019-03-13 10:05:00,38.95,38.98,38.92,38.93,33513.0,36.1425,36.1703,36.1146,36.1239,33513.0
2019-03-13 10:10:00,38.93,38.96,38.91,38.91,44886.0,36.1239,36.1517,36.1053,36.1053,44886.0
2019-03-13 10:15:00,38.92,38.93,38.88,38.9,46329.0,36.1146,36.1239,36.0775,36.0961,46329.0
2019-03-13 10:20:00,38.9,38.92,38.83,38.84,64017.0,36.0961,36.1146,36.0311,36.0404,64017.0
2019-03-13 10:25:00,38.85,38.87,38.81,38.83,75709.0,36.0497,36.0682,36.0125,36.0311,75709.0
2019-03-13 10:30:00,38.83,38.84,38.8,38.83,58365.0,36.0311,36.0404,36.0033,36.0311,58365.0
2019-03-13 10:35:00,38.83,38.84,38.8,38.8,50895.0,36.0311,36.0404,36.0033,36.0033,50895.0
2019-03-13 10:40:00,38.8,38.83,38.77,38.81,37369.0,36.0033,36.0311,35.9754,36.0125,37369.0
2019-03-13 10:45:00,38.81,38.85,38.8,38.82,43238.0,36.0125,36.0497,36.0033,36.0218,43238.0
2019-03-13 10:50:00,38.83,38.88,38.82,38.87,35693.0,36.0311,36.0775,36.0218,36.0682,35693.0
2019-03-13 10:55:00,38.88,38.88,38.81,38.84,40761.0,36.0775,36.0775,36.0125,36.0404,40761.0
2019-03-13 11:00:00,38.84,38.88,38.82,38.86,73916.0,36.0404,36.0775,36.0218,36.0589,73916.0
2019-03-13 11:05:00,38.85,38.87,38.82,38.85,36617.0,36.0497,36.0682,36.0218,36.0497,36617.0
2019-03-13 11:10:00,38.85,38.87,38.83,38.87,28561.0,36.0497,36.0682,36.0311,36.0682,28561.0
2019-03-13 11:15:00,38.88,38.89,38.85,38.86,41172.0,36.0775,36.0868,36.0497,36.0589,41172.0
2019-03-13 11:20:00,38.86,38.88,38.85,38.88,48559.0,36.0589,36.0775,36.0497,36.0775,48559.0
2019-03-13 11:25:00,38.88,38.91,38.87,38.9,52038.0,36.0775,36.1053,36.0682,36.0961,52038.0
2019-03-13 11:30:00,38.91,39.0,38.9,38.98,120239.0,36.1053,36.1889,36.0961,36.1703,120239.0
2019-03-13 11:35:00,38.99,39.03,38.98,38.99,83545.0,36.1796,36.2167,36.1703,36.1796,83545.0
2019-03-13 11:40:00,38.98,38.99,38.93,38.97,50922.0,36.1703,36.1796,36.1239,36.161,50922.0
2019-03-13 11:45:00,38.96,38.97,38.9,38.93,65179.0,36.1517,36.161,36.0961,36.1239,65179.0
2019-03-13 11:50:00,38.92,38.93,38.9,38.93,25516.0,36.1146,36.1239,36.0961,36.1239,25516.0
2019-03-13 11:55:00,38.92,38.94,38.84,38.84,80981.0,36.1146,36.1332,36.0404,36.0404,80981.0
2019-03-13 12:00:00,38.85,38.86,38.8,38.83,74092.0,36.0497,36.0589,36.0033,36.0311,74092.0
2019-03-13 12:05:00,38.82,38.83,38.73,38.73,102073.0,36.0218,36.0311,35.9383,35.9383,102073.0
2019-03-13 12:10:00,38.73,38.78,38.69,38.73,115159.0,35.9383,35.9847,35.9012,35.9383,115159.0
2019-03-13 12:15:00,38.73,38.74,38.69,38.7,49625.0,35.9383,35.9476,35.9012,35.9105,49625.0
2019-03-13 12:20:00,38.69,38.72,38.68,38.72,29659.0,35.9012,35.929,35.8919,35.929,29659.0
2019-03-13 12:25:00,38.72,38.77,38.72,38.73,46904.0,35.929,35.9754,35.929,35.9383,46904.0
2019-03-13 12:30:00,38.73,38.75,38.69,38.69,63351.0,35.9383,35.9569,35.9012,35.9012,63351.0
2019-03-13 12:35:00,38.69,38.71,38.68,38.71,33802.0,35.9012,35.9198,35.8919,35.9198,33802.0
2019-03-13 12:40:00,38.7,38.78,38.69,38.77,35365.0,35.9105,35.9847,35.9012,35.9754,35365.0
2019-03-13 12:45:00,38.77,38.77,38.73,38.77,36401.0,35.9754,35.9754,35.9383,35.9754,36401.0
2019-03-13 12:50:00,38.77,38.78,38.74,38.74,34300.0,35.9754,35.9847,35.9476,35.9476,34300.0
2019-03-13 12:55:00,38.75,38.8,38.72,38.78,34680.0,35.9569,36.0033,35.929,35.9847,34680.0
2019-03-13 13:00:00,38.78,38.82,38.77,38.8,23123.0,35.9847,36.0218,35.9754,36.0033,23123.0
2019-03-13 13:05:00,38.8,38.8,38.78,38.8,24442.0,36.0033,36.0033,35.9847,36.0033,24442.0
2019-03-13 13:10:00,38.8,38.8,38.76,38.77,18720.0,36.0033,36.0033,35.9662,35.9754,18720.0
2019-03-13 13:15:00,38.77,38.78,38.75,38.76,28399.0,35.9754,35.9847,35.9569,35.9662,28399.0
2019-03-13 13:20:00,38.76,38.77,38.72,38.73,35572.0,35.9662,35.9754,35.929,35.9383,35572.0
2019-03-13 13:25:00,38.74,38.74,38.71,38.72,49507.0,35.9476,35.9476,35.9198,35.929,49507.0
2019-03-13 13:30:00,38.72,38.73,38.7,38.73,22494.0,35.929,35.9383,35.9105,35.9383,22494.0
2019-03-13 13:35:00,38.73,38.75,38.71,38.73,30283.0,35.9383,35.9569,35.9198,35.9383,30283.0
2019-03-13 13:40:00,38.73,38.74,38.69,38.7,27069.0,35.9383,35.9476,35.9012,35.9105,27069.0
2019-03-13 13:45:00,38.69,38.72,38.68,38.7,40924.0,35.9012,35.929,35.8919,35.9105,40924.0
2019-03-13 13:50:00,38.69,38.7,38.66,38.7,47655.0,35.9012,35.9105,35.8734,35.9105,47655.0
2019-03-13 13:55:00,38.69,38.73,38.69,38.73,70894.0,35.9012,35.9383,35.9012,35.9383,70894.0
2019-03-13 14:00:00,38.73,38.77,38.7,38.75,56027.0,35.9383,35.9754,35.9105,35.9569,56027.0
2019-03-13 14:05:00,38.76,38.78,38.74,38.75,32385.0,35.9662,35.9847,35.9476,35.9569,32385.0
2019-03-13 14:10:00,38.75,38.76,38.72,38.75,40273.0,35.9569,35.9662,35.929,35.9569,40273.0
2019-03-13 14:15:00,38.75,38.76,38.73,38.75,30633.0,35.9569,35.9662,35.9383,35.9569,30633.0
2019-03-13 14:20:00,38.74,38.75,38.72,38.73,16197.0,35.9476,35.9569,35.929,35.9383,16197.0
2019-03-13 14:25:00,38.73,38.75,38.7,38.72,51390.0,35.9383,35.9569,35.9105,35.929,51390.0
2019-03-13 14:30:00,38.72,38.72,38.68,38.71,44242.0,35.929,35.929,35.8919,35.9198,44242.0
2019-03-13 14:35:00,38.71,38.73,38.69,38.7,39291.0,35.9198,35.9383,35.9012,35.9105,39291.0
2019-03-13 14:40:00,38.7,38.7,38.67,38.68,24569.0,35.9105,35.9105,35.8826,35.8919,24569.0
2019-03-13 14:45:00,38.68,38.69,38.61,38.64,78817.0,35.8919,35.9012,35.827,35.8548,78817.0
2019-03-13 14:50:00,38.64,38.67,38.6,38.66,49204.0,35.8548,35.8826,35.8177,35.8734,49204.0
2019-03-13 14:55:00,38.65,38.7,38.64,38.68,40325.0,35.8641,35.9105,35.8548,35.8919,40325.0
2019-03-13 15:00:00,38.68,38.69,38.65,38.68,49863.0,35.8919,35.9012,35.8641,35.8919,49863.0
2019-03-13 15:05:00,38.68,38.69,38.66,38.66,48165.0,35.8919,35.9012,35.8734,35.8734,48165.0
2019-03-13 15:10:00,38.66,38.7,38.66,38.68,102016.0,35.8734,35.9105,35.8734,35.8919,102016.0
2019-03-13 15:15:00,38.67,38.69,38.66,38.68,83076.0,35.8826,35.9012,35.8734,35.8919,83076.0
2019-03-13 15:20:00,38.67,38.7,38.66,38.7,75059.0,35.8826,35.9105,35.8734,35.9105,75059.0
2019-03-13 15:25:00,38.69,38.7,38.67,38.7,89922.0,35.9012,35.9105,35.8826,35.9105,89922.0
2019-03-13 15:30:00,38.69,38.78,38.69,38.76,132183.0,35.9012,35.9847,35.9012,35.9662,132183.0
2019-03-13 15:35:00,38.76,38.79,38.75,38.75,129223.0,35.9662,35.994,35.9569,35.9569,129223.0
2019-03-13 15:40:00,38.75,38.77,38.74,38.77,131158.0,35.9569,35.9754,35.9476,35.9754,131158.0
2019-03-13 15:45:00,38.77,38.78,38.73,38.76,222790.0,35.9754,35.9847,35.9383,35.9662,222790.0
2019-03-13 15:50:00,38.76,38.86,38.75,38.84,398722.0,35.9662,36.0589,35.9569,36.0404,398722.0
2019-03-13 15:55:00,38.85,38.86,38.78,38.8,768279.0,36.0497,36.0589,35.9847,36.0033,768279.0
2019-03-14 09:30:00,38.76,38.82,38.52,38.54,164269.0,35.9662,36.0218,35.7434,35.762,164269.0
2019-03-14 09:35:00,38.54,38.67,38.49,38.66,70733.0,35.762,35.8826,35.7156,35.8734,70733.0
2019-03-14 09:40:00,38.67,38.68,38.57,38.6,76947.0,35.8826,35.8919,35.7898,35.8177,76947.0
2019-03-14 09:45:00,38.6,38.61,38.49,38.5,89703.0,35.8177,35.827,35.7156,35.7249,89703.0
2019-03-14 09:50:00,38.5,38.51,38.45,38.5,95203.0,35.7249,35.7342,35.6785,35.7249,95203.0
2019-03-14 09:55:00,38.49,38.52,38.43,38.44,161620.0,35.7156,35.7434,35.6599,35.6692,161620.0
2019-03-14 10:00:00,38.44,38.48,38.38,38.41,298411.0,35.6692,35.7063,35.6135,35.6414,298411.0
2019-03-14 10:05:00,38.41,38.43,38.38,38.4,91414.0,35.6414,35.6599,35.6135,35.6321,91414.0
2019-03-14 10:10:00,38.4,38.43,38.35,38.38,65183.0,35.6321,35.6599,35.5857,35.6135,65183.0
2019-03-14 10:15:00,38.39,38.41,38.36,38.38,49861.0,35.6228,35.6414,35.595,35.6135,49861.0
2019-03-14 10:20:00,38.38,38.4,38.38,38.39,36755.0,35.6135,35.6321,35.6135,35.6228,36755.0
2019-03-14 10:25:00,38.39,38.44,38.38,38.43,46855.0,35.6228,35.6692,35.6135,35.6599,46855.0
2019-03-14 10:30:00,38.42,38.48,38.39,38.43,53096.0,35.6507,35.7063,35.6228,35.6599,53096.0
2019-03-14 10:35:00,38.43,38.44,38.35,38.4,92893.0,35.6599,35.6692,35.5857,35.6321,92893.0
2019-03-14 10:40:00,38.41,38.42,38.37,38.37,31871.0,35.6414,35.6507,35.6043,35.6043,31871.0
2019-03-14 10:45:00,38.38,38.42,38.36,38.36,63268.0,35.6135,35.6507,35.595,35.595,63268.0
2019-03-14 10:50:00,38.36,38.37,38.25,38.26,120741.0,35.595,35.6043,35.4929,35.5022,120741.0
2019-03-14 10:55:00,38.26,38.29,38.23,38.29,146286.0,35.5022,35.53,35.4744,35.53,146286.0
2019-03-14 11:00:00,38.29,38.31,38.28,38.3,90431.0,35.53,35.5486,35.5207,35.5393,90431.0
2019-03-14 11:05:00,38.3,38.31,38.27,38.27,97929.0,35.5393,35.5486,35.5115,35.5115,97929.0
2019-03-14 11:10:00,38.28,38.35,38.25,38.34,70538.0,35.5207,35.5857,35.4929,35.5764,70538.0
2019-03-14 11:15:00,38.34,38.34,38.22,38.22,88777.0,35.5764,35.5764,35.4651,35.4651,88777.0
2019-03-14 11:20:00,38.23,38.26,38.21,38.22,42202.0,35.4744,35.5022,35.4558,35.4651,42202.0
2019-03-14 11:25:00,38.23,38.25,38.21,38.23,73753.0,35.4744,35.4929,35.4558,35.4744,73753.0
2019-03-14 11:30:00,38.23,38.25,38.19,38.2,90256.0,35.4744,35.4929,35.4372,35.4465,90256.0
2019-03-14 11:35:00,38.2,38.21,38.18,38.2,105993.0,35.4465,35.4558,35.428,35.4465,105993.0
2019-03-14 11:40:00,38.2,38.25,38.19,38.23,64342.0,35.4465,35.4929,35.4372,35.4744,64342.0
2019-03-14 11:45:00,38.25,38.26,38.21,38.25,63521.0,35.4929,35.5022,35.4558,35.4929,63521.0
2019-03-14 11:50:00,38.25,38.26,38.23,38.23,129167.0,35.4929,35.5022,35.4744,35.4744,129167.0
2019-03-14 11:55:00,38.23,38.24,38.2,38.21,65593.0,35.4744,35.4836,35.4465,35.4558,65593.0
2019-03-14 12:00:00,38.21,38.25,38.21,38.23,43200.0,35.4558,35.4929,35.4558,35.4744,43200.0
2019-03-14 12:05:00,38.23,38.26,38.22,38.25,38284.0,35.4744,35.5022,35.4651,35.4929,38284.0
2019-03-14 12:10:00,38.24,38.24,38.22,38.23,29801.0,35.4836,35.4836,35.4651,35.4744,29801.0
2019-03-14 12:15:00,38.23,38.27,38.2,38.2,84217.0,35.4744,35.5115,35.4465,35.4465,84217.0
2019-03-14 12:20:00,38.2,38.23,38.2,38.21,86277.0,35.4465,35.4744,35.4465,35.4558,86277.0
2019-03-14 12:25:00,38.21,38.24,38.2,38.23,36857.0,35.4558,35.4836,35.4465,35.4744,36857.0
2019-03-14 12:30:00,38.23,38.24,38.2,38.22,66571.0,35.4744,35.4836,35.4465,35.4651,66571.0
2019-03-14 12:35:00,38.21,38.25,38.2,38.23,71843.0,35.4558,35.4929,35.4465,35.4744,71843.0
2019-03-14 12:40:00,38.23,38.24,38.19,38.23,52535.0,35.4744,35.4836,35.4372,35.4744,52535.0
2019-03-14 12:45:00,38.24,38.25,38.2,38.22,49787.0,35.4836,35.4929,35.4465,35.4651,49787.0
2019-03-14 12:50:00,38.22,38.23,38.16,38.16,113151.0,35.4651,35.4744,35.4094,35.4094,113151.0
2019-03-14 12:55:00,38.16,38.17,38.11,38.13,107455.0,35.4094,35.4187,35.363,35.3816,107455.0
2019-03-14 13:00:00,38.14,38.14,38.06,38.09,165337.0,35.3908,35.3908,35.3166,35.3444,165337.0
2019-03-14 13:05:00,38.1,38.12,38.09,38.09,86055.0,35.3537,35.3723,35.3444,35.3444,86055.0
2019-03-14 13:10:00,38.09,38.13,38.09,38.13,38725.0,35.3444,35.3816,35.3444,35.3816,38725.0
2019-03-14 13:15:00,38.13,38.15,38.1,38.14,46755.0,35.3816,35.4001,35.3537,35.3908,46755.0
2019-03-14 13:20:00,38.14,38.14,38.08,38.09,62937.0,35.3908,35.3908,35.3352,35.3444,62937.0
2019-03-14 13:25:00,38.1,38.11,38.04,38.06,58992.0,35.3537,35.363,35.298,35.3166,58992.0
2019-03-14 13:30:00,38.05,38.09,38.04,38.08,137823.0,35.3073,35.3444,35.298,35.3352,137823.0
2019-03-14 13:35:00,38.08,38.12,38.06,38.08,50713.0,35.3352,35.3723,35.3166,35.3352,50713.0
2019-03-14 13:40:00,38.09,38.09,38.05,38.07,91723.0,35.3444,35.3444,35.3073,35.3259,91723.0
2019-03-14 13:45:00,38.06,38.09,38.06,38.06,36108.0,35.3166,35.3444,35.3166,35.3166,36108.0
2019-03-14 13:50:00,38.07,38.07,38.03,38.04,38856.0,35.3259,35.3259,35.2888,35.298,38856.0
2019-03-14 13:55:00,38.05,38.05,38.02,38.03,66331.0,35.3073,35.3073,35.2795,35.2888,66331.0
2019-03-14 14:00:00,38.03,38.05,38.01,38.04,61990.0,35.2888,35.3073,35.2702,35.298,61990.0
2019-03-14 14:05:00,38.04,38.04,37.99,38.02,123422.0,35.298,35.298,35.2517,35.2795,123422.0
2019-03-14 14:10:00,38.02,38.03,37.97,38.0,102609.0,35.2795,35.2888,35.2331,35.2609,102609.0
2019-03-14 14:15:00,38.0,38.06,37.99,38.05,93126.0,35.2609,35.3166,35.2517,35.3073,93126.0
2019-03-14 14:20:00,38.06,38.12,38.05,38.11,70942.0,35.3166,35.3723,35.3073,35.363,70942.0
2019-03-14 14:25:00,38.11,38.18,38.11,38.14,90194.0,35.363,35.428,35.363,35.3908,90194.0
2019-03-14 14:30:00,38.14,38.14,38.1,38.12,41073.0,35.3908,35.3908,35.3537,35.3723,41073.0
2019-03-14 14:35:00,38.12,38.13,38.09,38.11,37559.0,35.3723,35.3816,35.3444,35.363,37559.0
2019-03-14 14:40:00,38.11,38.12,38.08,38.1,26687.0,35.363,35.3723,35.3352,35.3537,26687.0
2019-03-14 14:45:00,38.09,38.1,38.08,38.09,16818.0,35.3444,35.3537,35.3352,35.3444,16818.0
2019-03-14 14:50:00,38.09,38.1,38.05,38.08,60758.0,35.3444,35.3537,35.3073,35.3352,60758.0
2019-03-14 14:55:00,38.08,38.09,38.04,38.05,94046.0,35.3352,35.3444,35.298,35.3073,94046.0
2019-03-14 15:00:00,38.05,38.06,38.02,38.03,84361.0,35.3073,35.3166,35.2795,35.2888,84361.0
2019-03-14 15:05:00,38.03,38.04,38.01,38.04,90441.0,35.2888,35.298,35.2702,35.298,90441.0
2019-03-14 15:10:00,38.03,38.04,38.01,38.02,38584.0,35.2888,35.298,35.2702,35.2795,38584.0
2019-03-14 15:15:00,38.02,38.03,38.01,38.02,27188.0,35.2795,35.2888,35.2702,35.2795,27188.0
2019-03-14 15:20:00,38.03,38.04,38.02,38.03,61115.0,35.2888,35.298,35.2795,35.2888,61115.0
2019-03-14 15:25:00,38.04,38.09,38.03,38.09,37668.0,35.298,35.3444,35.2888,35.3444,37668.0
2019-03-14 15:30:00,38.09,38.1,38.06,38.07,104219.0,35.3444,35.3537,35.3166,35.3259,104219.0
2019-03-14 15:35:00,38.06,38.11,38.05,38.09,112878.0,35.3166,35.363,35.3073,35.3444,112878.0
2019-03-14 15:40:00,38.1,38.13,38.09,38.12,144022.0,35.3537,35.3816,35.3444,35.3723,144022.0
2019-03-14 15:45:00,38.12,38.12,38.02,38.04,197086.0,35.3723,35.3723,35.2795,35.298,197086.0
2019-03-14 15:50:00,38.04,38.04,37.98,38.01,347527.0,35.298,35.298,35.2424,35.2702,347527.0
2019-03-14 15:55:00,38.0,38.04,37.94,38.03,698522.0,35.2609,35.298,35.2053,35.2888,698522.0
2019-03-15 09:30:00,38.04,38.2,38.04,38.13,1249959.0,35.298,35.4465,35.298,35.3816,1249959.0
2019-03-15 09:35:00,38.13,38.29,38.11,38.15,112876.0,35.3816,35.53,35.363,35.4001,112876.0
2019-03-15 09:40:00,38.15,38.17,38.12,38.15,62003.0,35.4001,35.4187,35.3723,35.4001,62003.0
2019-03-15 09:45:00,38.15,38.19,38.11,38.17,217043.0,35.4001,35.4372,35.363,35.4187,217043.0
2019-03-15 09:50:00,38.18,38.26,38.15,38.21,62534.0,35.428,35.5022,35.4001,35.4558,62534.0
2019-03-15 09:55:00,38.2,38.27,38.14,38.16,83238.0,35.4465,35.5115,35.3908,35.4094,83238.0
2019-03-15 10:00:00,38.15,38.16,38.01,38.04,72593.0,35.4001,35.4094,35.2702,35.298,72593.0
2019-03-15 10:05:00,38.04,38.09,38.04,38.08,35025.0,35.298,35.3444,35.298,35.3352,35025.0
2019-03-15 10:10:00,38.08,38.09,38.03,38.08,39109.0,35.3352,35.3444,35.2888,35.3352,39109.0
2019-03-15 10:15:00,38.07,38.1,38.04,38.05,46305.0,35.3259,35.3537,35.298,35.3073,46305.0
2019-03-15 10:20:00,38.05,38.07,37.94,37.98,69303.0,35.3073,35.3259,35.2053,35.2424,69303.0
2019-03-15 10:25:00,37.98,38.07,37.95,38.06,36410.0,35.2424,35.3259,35.2145,35.3166,36410.0
2019-03-15 10:30:00,38.05,38.08,37.96,37.98,64028.0,35.3073,35.3352,35.2238,35.2424,64028.0
2019-03-15 10:35:00,37.98,37.99,37.95,37.97,66844.0,35.2424,35.2517,35.2145,35.2331,66844.0
2019-03-15 10:40:00,37.97,38.02,37.95,37.97,52229.0,35.2331,35.2795,35.2145,35.2331,52229.0
2019-03-15 10:45:00,37.97,37.97,37.92,37.93,47874.0,35.2331,35.2331,35.1867,35.196,47874.0
2019-03-15 10:50:00,37.93,37.96,37.92,37.92,42907.0,35.196,35.2238,35.1867,35.1867,42907.0
2019-03-15 10:55:00,37.93,37.95,37.9,37.94,37935.0,35.196,35.2145,35.1681,35.2053,37935.0
2019-03-15 11:00:00,37.93,37.96,37.91,37.95,38831.0,35.196,35.2238,35.1774,35.2145,38831.0
2019-03-15 11:05:00,37.95,37.97,37.92,37.94,69830.0,35.2145,35.2331,35.1867,35.2053,69830.0
2019-03-15 11:10:00,37.94,37.95,37.92,37.94,47873.0,35.2053,35.2145,35.1867,35.2053,47873.0
2019-03-15 11:15:00,37.94,37.97,37.92,37.95,48265.0,35.2053,35.2331,35.1867,35.2145,48265.0
2019-03-15 11:20:00,37.94,37.96,37.92,37.94,44274.0,35.2053,35.2238,35.1867,35.2053,44274.0
2019-03-15 11:25:00,37.95,37.97,37.93,37.95,49629.0,35.2145,35.2331,35.196,35.2145,49629.0
2019-03-15 11:30:00,37.94,37.96,37.9,37.91,40448.0,35.2053,35.2238,35.1681,35.1774,40448.0
2019-03-15 11:35:00,37.91,37.93,37.89,37.9,55595.0,35.1774,35.196,35.1589,35.1681,55595.0
2019-03-15 11:40:00,37.89,37.93,37.88,37.93,25695.0,35.1589,35.196,35.1496,35.196,25695.0
2019-03-15 11:45:00,37.93,37.99,37.92,37.98,80806.0,35.196,35.2517,35.1867,35.2424,80806.0
2019-03-15 11:50:00,37.98,38.0,37.95,37.98,43787.0,35.2424,35.2609,35.2145,35.2424,43787.0
2019-03-15 11:55:00,37.98,38.0,37.96,37.99,33529.0,35.2424,35.2609,35.2238,35.2517,33529.0
2019-03-15 12:00:00,37.99,38.0,37.97,37.98,27907.0,35.2517,35.2609,35.2331,35.2424,27907.0
2019-03-15 12:05:00,37.98,38.02,37.97,38.02,27259.0,35.2424,35.2795,35.2331,35.2795,27259.0
2019-03-15 12:10:00,38.02,38.04,38.0,38.04,42357.0,35.2795,35.298,35.2609,35.298,42357.0
2019-03-15 12:15:00,38.04,38.04,37.99,38.02,122691.0,35.298,35.298,35.2517,35.2795,122691.0
2019-03-15 12:20:00,38.02,38.06,38.01,38.06,37469.0,35.2795,35.3166,35.2702,35.3166,37469.0
2019-03-15 12:25:00,38.06,38.09,38.05,38.09,40079.0,35.3166,35.3444,35.3073,35.3444,40079.0
2019-03-15 12:30:00,38.09,38.11,38.08,38.09,38223.0,35.3444,35.363,35.3352,35.3444,38223.0
2019-03-15 12:35:00,38.09,38.12,38.09,38.12,22788.0,35.3444,35.3723,35.3444,35.3723,22788.0
2019-03-15 12:40:00,38.13,38.16,38.11,38.15,29659.0,35.3816,35.4094,35.363,35.4001,29659.0
2019-03-15 12:45:00,38.16,38.17,38.14,38.16,31561.0,35.4094,35.4187,35.3908,35.4094,31561.0
2019-03-15 12:50:00,38.16,38.2,38.15,38.17,38192.0,35.4094,35.4465,35.4001,35.4187,38192.0
2019-03-15 12:55:00,38.16,38.17,38.14,38.14,22106.0,35.4094,35.4187,35.3908,35.3908,22106.0
2019-03-15 13:00:00,38.14,38.17,38.13,38.15,68666.0,35.3908,35.4187,35.3816,35.4001,68666.0
2019-03-15 13:05:00,38.15,38.16,38.13,38.15,19278.0,35.4001,35.4094,35.3816,35.4001,19278.0
2019-03-15 13:10:00,38.15,38.15,38.13,38.15,23243.0,35.4001,35.4001,35.3816,35.4001,23243.0
2019-03-15 13:15:00,38.15,38.19,38.14,38.19,58500.0,35.4001,35.4372,35.3908,35.4372,58500.0
2019-03-15 13:20:00,38.18,38.18,38.12,38.13,49071.0,35.428,35.428,35.3723,35.3816,49071.0
2019-03-15 13:25:00,38.13,38.15,38.12,38.15,65403.0,35.3816,35.4001,35.3723,35.4001,65403.0
2019-03-15 13:30:00,38.15,38.16,38.13,38.16,64285.0,35.4001,35.4094,35.3816,35.4094,64285.0
2019-03-15 13:35:00,38.15,38.18,38.15,38.18,60908.0,35.4001,35.428,35.4001,35.428,60908.0
2019-03-15 13:40:00,38.18,38.2,38.17,38.19,33293.0,35.428,35.4465,35.4187,35.4372,33293.0
2019-03-15 13:45:00,38.2,38.2,38.15,38.18,23599.0,35.4465,35.4465,35.4001,35.428,23599.0
2019-03-15 13:50:00,38.17,38.18,38.14,38.15,10245.0,35.4187,35.428,35.3908,35.4001,10245.0
2019-03-15 13:55:00,38.15,38.15,38.12,38.13,24953.0,35.4001,35.4001,35.3723,35.3816,24953.0
2019-03-15 14:00:00,38.13,38.15,38.09,38.09,55150.0,35.3816,35.4001,35.3444,35.3444,55150.0
2019-03-15 14:05:00,38.09,38.09,38.05,38.05,46191.0,35.3444,35.3444,35.3073,35.3073,46191.0
2019-03-15 14:10:00,38.05,38.06,38.02,38.02,19836.0,35.3073,35.3166,35.2795,35.2795,19836.0
2019-03-15 14:15:00,38.03,38.05,38.02,38.03,44424.0,35.2888,35.3073,35.2795,35.2888,44424.0
2019-03-15 14:20:00,38.02,38.04,38.01,38.02,75421.0,35.2795,35.298,35.2702,35.2795,75421.0
2019-03-15 14:25:00,38.02,38.04,37.97,37.98,107302.0,35.2795,35.298,35.2331,35.2424,107302.0
2019-03-15 14:30:00,37.98,38.0,37.98,37.98,34843.0,35.2424,35.2609,35.2424,35.2424,34843.0
2019-03-15 14:35:00,37.99,38.08,37.98,38.07,98928.0,35.2517,35.3352,35.2424,35.3259,98928.0
2019-03-15 14:40:00,38.08,38.12,38.07,38.1,20964.0,35.3352,35.3723,35.3259,35.3537,20964.0
2019-03-15 14:45:00,38.09,38.09,38.05,38.06,20756.0,35.3444,35.3444,35.3073,35.3166,20756.0
2019-03-15 14:50:00,38.07,38.07,38.04,38.07,33347.0,35.3259,35.3259,35.298,35.3259,33347.0
2019-03-15 14:55:00,38.07,38.08,38.05,38.05,27090.0,35.3259,35.3352,35.3073,35.3073,27090.0
2019-03-15 15:00:00,38.05,38.07,38.03,38.03,60898.0,35.3073,35.3259,35.2888,35.2888,60898.0
2019-03-15 15:05:00,38.04,38.04,38.0,38.01,78688.0,35.298,35.298,35.2609,35.2702,78688.0
2019-03-15 15:10:00,38.01,38.05,38.0,38.04,106996.0,35.2702,35.3073,35.2609,35.298,106996.0
2019-03-15 15:15:00,38.03,38.11,38.02,38.09,84165.0,35.2888,35.363,35.2795,35.3444,84165.0
2019-03-15 15:20:00,38.09,38.15,38.08,38.15,67717.0,35.3444,35.4001,35.3352,35.4001,67717.0
2019-03-15 15:25:00,38.16,38.18,38.13,38.14,71779.0,35.4094,35.428,35.3816,35.3908,71779.0
2019-03-15 15:30:00,38.13,38.17,38.11,38.14,85432.0,35.3816,35.4187,35.363,35.3908,85432.0
2019-03-15 15:35:00,38.14,38.15,38.12,38.15,120035.0,35.3908,35.4001,35.3723,35.4001,120035.0
2019-03-15 15:40:00,38.15,38.24,38.14,38.23,239033.0,35.4001,35.4836,35.3908,35.4744,239033.0
2019-03-15 15:45:00,38.24,38.25,38.04,38.05,257092.0,35.4836,35.4929,35.298,35.3073,257092.0
2019-03-15 15:50:00,38.05,38.08,38.01,38.05,496266.0,35.3073,35.3352,35.2702,35.3073,496266.0
2019-03-15 15:55:00,38.05,38.16,38.04,38.08,1058884.0,35.3073,35.4094,35.298,35.3352,1058884.0
2019-03-18 09:30:00,38.18,38.24,38.09,38.12,103395.0,35.428,35.4836,35.3444,35.3723,103395.0
2019-03-18 09:35:00,38.12,38.15,38.07,38.1,105939.0,35.3723,35.4001,35.3259,35.3537,105939.0
2019-03-18 09:40:00,38.1,38.11,38.04,38.1,109519.0,35.3537,35.363,35.298,35.3537,109519.0
2019-03-18 09:45:00,38.1,38.2,38.06,38.18,62547.0,35.3537,35.4465,35.3166,35.428,62547.0
2019-03-18 09:50:00,38.18,38.21,38.16,38.17,84923.0,35.428,35.4558,35.4094,35.4187,84923.0
2019-03-18 09:55:00,38.16,38.17,38.07,38.08,41510.0,35.4094,35.4187,35.3259,35.3352,41510.0
2019-03-18 10:00:00,38.08,38.1,38.04,38.06,63119.0,35.3352,35.3537,35.298,35.3166,63119.0
2019-03-18 10:05:00,38.05,38.1,38.04,38.09,48947.0,35.3073,35.3537,35.298,35.3444,48947.0
2019-03-18 10:10:00,38.09,38.1,38.0,38.01,59427.0,35.3444,35.3537,35.2609,35.2702,59427.0
2019-03-18 10:15:00,38.01,38.03,37.98,37.99,91370.0,35.2702,35.2888,35.2424,35.2517,91370.0
2019-03-18 10:20:00,38.0,38.01,37.94,37.94,46676.0,35.2609,35.2702,35.2053,35.2053,46676.0
2019-03-18 10:25:00,37.94,37.95,37.86,37.91,66595.0,35.2053,35.2145,35.131,35.1774,66595.0
2019-03-18 10:30:00,37.9,37.94,37.9,37.93,40836.0,35.1681,35.2053,35.1681,35.196,40836.0
2019-03-18 10:35:00,37.93,37.94,37.86,37.87,54089.0,35.196,35.2053,35.131,35.1403,54089.0
2019-03-18 10:40:00,37.86,37.88,37.82,37.84,75480.0,35.131,35.1496,35.0939,35.1125,75480.0
2019-03-18 10:45:00,37.84,37.92,37.82,37.91,46684.0,35.1125,35.1867,35.0939,35.1774,46684.0
2019-03-18 10:50:00,37.92,37.98,37.91,37.97,85813.0,35.1867,35.2424,35.1774,35.2331,85813.0
2019-03-18 10:55:00,37.97,37.97,37.93,37.95,163093.0,35.2331,35.2331,35.196,35.2145,163093.0
2019-03-18 11:00:00,37.95,37.98,37.94,37.97,56331.0,35.2145,35.2424,35.2053,35.2331,56331.0
2019-03-18 11:05:00,37.97,38.03,37.97,38.0,127371.0,35.2331,35.2888,35.2331,35.2609,127371.0
2019-03-18 11:10:00,38.0,38.0,37.88,37.88,110076.0,35.2609,35.2609,35.1496,35.1496,110076.0
2019-03-18 11:15:00,37.89,37.9,37.79,37.8,179575.0,35.1589,35.1681,35.0661,35.0753,179575.0
2019-03-18 11:20:00,37.8,37.83,37.77,37.79,234531.0,35.0753,35.1032,35.0475,35.0661,234531.0
2019-03-18 11:25:00,37.79,37.8,37.69,37.7,124088.0,35.0661,35.0753,34.9733,34.9826,124088.0
2019-03-18 11:30:00,37.7,37.7,37.61,37.65,158334.0,34.9826,34.9826,34.899,34.9362,158334.0
2019-03-18 11:35:00,37.65,37.71,37.64,37.7,40878.0,34.9362,34.9918,34.9269,34.9826,40878.0
2019-03-18 11:40:00,37.7,37.73,37.63,37.65,86411.0,34.9826,35.0104,34.9176,34.9362,86411.0
2019-03-18 11:45:00,37.65,37.75,37.64,37.75,64195.0,34.9362,35.029,34.9269,35.029,64195.0
2019-03-18 11:50:00,37.75,37.78,37.72,37.75,79866.0,35.029,35.0568,35.0011,35.029,79866.0
2019-03-18 11:55:00,37.75,37.78,37.75,37.77,62146.0,35.029,35.0568,35.029,35.0475,62146.0
2019-03-18 12:00:00,37.77,37.83,37.77,37.82,94434.0,35.0475,35.1032,35.0475,35.0939,94434.0
2019-03-18 12:05:00,37.81,37.84,37.78,37.79,132431.0,35.0846,35.1125,35.0568,35.0661,132431.0
2019-03-18 12:10:00,37.78,37.8,37.72,37.74,68905.0,35.0568,35.0753,35.0011,35.0197,68905.0
2019-03-18 12:15:00,37.74,37.77,37.71,37.74,31316.0,35.0197,35.0475,34.9918,35.0197,31316.0
2019-03-18 12:20:00,37.73,37.76,37.72,37.76,34266.0,35.0104,35.0382,35.0011,35.0382,34266.0
2019-03-18 12:25:00,37.76,37.78,37.73,37.77,53137.0,35.0382,35.0568,35.0104,35.0475,53137.0
2019-03-18 12:30:00,37.76,37.78,37.74,37.77,42061.0,35.0382,35.0568,35.0197,35.0475,42061.0
2019-03-18 12:35:00,37.77,37.85,37.77,37.79,40402.0,35.0475,35.1217,35.0475,35.0661,40402.0
2019-03-18 12:40:00,37.79,37.83,37.78,37.82,43072.0,35.0661,35.1032,35.0568,35.0939,43072.0
2019-03-18 12:45:00,37.82,37.83,37.79,37.79,31408.0,35.0939,35.1032,35.0661,35.0661,31408.0
2019-03-18 12:50:00,37.79,37.82,37.77,37.79,44103.0,35.0661,35.0939,35.0475,35.0661,44103.0
2019-03-18 12:55:00,37.79,37.8,37.75,37.78,40524.0,35.0661,35.0753,35.029,35.0568,40524.0
2019-03-18 13:00:00,37.78,37.78,37.75,37.76,30710.0,35.0568,35.0568,35.029,35.0382,30710.0
2019-03-18 13:05:00,37.76,37.78,37.73,37.76,58425.0,35.0382,35.0568,35.0104,35.0382,58425.0
2019-03-18 13:10:00,37.76,37.8,37.76,37.78,48446.0,35.0382,35.0753,35.0382,35.0568,48446.0
2019-03-18 13:15:00,37.78,37.81,37.78,37.79,31024.0,35.0568,35.0846,35.0568,35.0661,31024.0
2019-03-18 13:20:00,37.8,37.82,37.79,37.8,50766.0,35.0753,35.0939,35.0661,35.0753,50766.0
2019-03-18 13:25:00,37.79,37.8,37.76,37.77,53194.0,35.0661,35.0753,35.0382,35.0475,53194.0
2019-03-18 13:30:00,37.77,37.78,37.74,37.77,43282.0,35.0475,35.0568,35.0197,35.0475,43282.0
2019-03-18 13:35:00,37.77,37.81,37.77,37.8,46400.0,35.0475,35.0846,35.0475,35.0753,46400.0
2019-03-18 13:40:00,37.8,37.83,37.79,37.82,32244.0,35.0753,35.1032,35.0661,35.0939,32244.0
2019-03-18 13:45:00,37.82,37.85,37.82,37.83,32307.0,35.0939,35.1217,35.0939,35.1032,32307.0
2019-03-18 13:50:00,37.83,37.84,37.81,37.83,31946.0,35.1032,35.1125,35.0846,35.1032,31946.0
2019-03-18 13:55:00,37.83,37.84,37.81,37.83,17041.0,35.1032,35.1125,35.0846,35.1032,17041.0
2019-03-18 14:00:00,37.83,37.84,37.8,37.82,44862.0,35.1032,35.1125,35.0753,35.0939,44862.0
2019-03-18 14:05:00,37.83,37.86,37.83,37.86,25233.0,35.1032,35.131,35.1032,35.131,25233.0
2019-03-18 14:10:00,37.86,37.89,37.84,37.84,68758.0,35.131,35.1589,35.1125,35.1125,68758.0
2019-03-18 14:15:00,37.85,37.89,37.84,37.84,45312.0,35.1217,35.1589,35.1125,35.1125,45312.0
2019-03-18 14:20:00,37.84,37.89,37.82,37.89,40693.0,35.1125,35.1589,35.0939,35.1589,40693.0
2019-03-18 14:25:00,37.88,37.9,37.86,37.89,33032.0,35.1496,35.1681,35.131,35.1589,33032.0
2019-03-18 14:30:00,37.89,37.9,37.88,37.89,17787.0,35.1589,35.1681,35.1496,35.1589,17787.0
2019-03-18 14:35:00,37.9,37.92,37.87,37.89,49342.0,35.1681,35.1867,35.1403,35.1589,49342.0
2019-03-18 14:40:00,37.9,37.92,37.89,37.9,36309.0,35.1681,35.1867,35.1589,35.1681,36309.0
2019-03-18 14:45:00,37.89,37.9,37.88,37.89,21497.0,35.1589,35.1681,35.1496,35.1589,21497.0
2019-03-18 14:50:00,37.89,37.89,37.85,37.85,56677.0,35.1589,35.1589,35.1217,35.1217,56677.0
2019-03-18 14:55:00,37.85,37.87,37.83,37.87,42597.0,35.1217,35.1403,35.1032,35.1403,42597.0
2019-03-18 15:00:00,37.87,37.88,37.86,37.87,63999.0,35.1403,35.1496,35.131,35.1403,63999.0
2019-03-18 15:05:00,37.88,37.9,37.85,37.87,69364.0,35.1496,35.1681,35.1217,35.1403,69364.0
2019-03-18 15:10:00,37.88,37.88,37.84,37.86,49976.0,35.1496,35.1496,35.1125,35.131,49976.0
2019-03-18 15:15:00,37.86,37.91,37.85,37.91,77494.0,35.131,35.1774,35.1217,35.1774,77494.0
2019-03-18 15:20:00,37.91,37.92,37.89,37.91,60937.0,35.1774,35.1867,35.1589,35.1774,60937.0
2019-03-18 15:25:00,37.9,37.93,37.89,37.92,62023.0,35.1681,35.196,35.1589,35.1867,62023.0
2019-03-18 15:30:00,37.91,37.95,37.9,37.95,121684.0,35.1774,35.2145,35.1681,35.2145,121684.0
2019-03-18 15:35:00,37.95,37.97,37.92,37.93,59854.0,35.2145,35.2331,35.1867,35.196,59854.0
2019-03-18 15:40:00,37.94,37.99,37.92,37.98,100544.0,35.2053,35.2517,35.1867,35.2424,100544.0
2019-03-18 15:45:00,37.98,38.0,37.96,38.0,158788.0,35.2424,35.2609,35.2238,35.2609,158788.0
2019-03-18 15:50:00,37.99,38.0,37.93,37.94,152703.0,35.2517,35.2609,35.196,35.2053,152703.0
2019-03-18 15:55:00,37.94,38.0,37.92,37.98,460678.0,35.2053,35.2609,35.1867,35.2424,460678.0
2019-03-19 09:30:00,38.31,38.51,38.21,38.4,217168.0,35.5486,35.7342,35.4558,35.6321,217168.0
2019-03-19 09:35:00,38.39,38.6,38.37,38.54,209925.0,35.6228,35.8177,35.6043,35.762,209925.0
2019-03-19 09:40:00,38.53,38.56,38.44,38.5,71004.0,35.7527,35.7806,35.6692,35.7249,71004.0
2019-03-19 09:45:00,38.5,38.53,38.42,38.47,103152.0,35.7249,35.7527,35.6507,35.6971,103152.0
2019-03-19 09:50:00,38.48,38.48,38.37,38.42,66448.0,35.7063,35.7063,35.6043,35.6507,66448.0
2019-03-19 09:55:00,38.41,38.42,38.3,38.31,69106.0,35.6414,35.6507,35.5393,35.5486,69106.0
2019-03-19 10:00:00,38.32,38.39,38.28,38.34,70008.0,35.5579,35.6228,35.5207,35.5764,70008.0
2019-03-19 10:05:00,38.34,38.37,38.29,38.33,45060.0,35.5764,35.6043,35.53,35.5671,45060.0
2019-03-19 10:10:00,38.32,38.33,38.24,38.25,61278.0,35.5579,35.5671,35.4836,35.4929,61278.0
2019-03-19 10:15:00,38.24,38.29,38.23,38.27,30722.0,35.4836,35.53,35.4744,35.5115,30722.0
2019-03-19 10:20:00,38.27,38.3,38.25,38.29,38869.0,35.5115,35.5393,35.4929,35.53,38869.0
2019-03-19 10:25:00,38.29,38.29,38.26,38.28,39424.0,35.53,35.53,35.5022,35.5207,39424.0
2019-03-19 10:30:00,38.29,38.36,38.24,38.35,51720.0,35.53,35.595,35.4836,35.5857,51720.0
2019-03-19 10:35:00,38.36,38.43,38.35,38.43,52876.0,35.595,35.6599,35.5857,35.6599,52876.0
2019-03-19 10:40:00,38.43,38.46,38.42,38.45,54409.0,35.6599,35.6878,35.6507,35.6785,54409.0
2019-03-19 10:45:00,38.45,38.46,38.43,38.45,44619.0,35.6785,35.6878,35.6599,35.6785,44619.0
2019-03-19 10:50:00,38.44,38.45,38.39,38.4,47388.0,35.6692,35.6785,35.6228,35.6321,47388.0
2019-03-19 10:55:00,38.39,38.42,38.37,38.38,43719.0,35.6228,35.6507,35.6043,35.6135,43719.0
2019-03-19 11:00:00,38.38,38.41,38.38,38.4,16889.0,35.6135,35.6414,35.6135,35.6321,16889.0
2019-03-19 11:05:00,38.41,38.53,38.38,38.52,576652.0,35.6414,35.7527,35.6135,35.7434,576652.0
2019-03-19 11:10:00,38.53,38.55,38.48,38.52,67229.0,35.7527,35.7713,35.7063,35.7434,67229.0
2019-03-19 11:15:00,38.52,38.52,38.48,38.51,102157.0,35.7434,35.7434,35.7063,35.7342,102157.0
2019-03-19 11:20:00,38.51,38.56,38.51,38.54,57316.0,35.7342,35.7806,35.7342,35.762,57316.0
2019-03-19 11:25:00,38.55,38.58,38.54,38.56,60508.0,35.7713,35.7991,35.762,35.7806,60508.0
2019-03-19 11:30:00,38.57,38.6,38.55,38.59,52184.0,35.7898,35.8177,35.7713,35.8084,52184.0
2019-03-19 11:35:00,38.58,38.65,38.57,38.62,231897.0,35.7991,35.8641,35.7898,35.8362,231897.0
2019-03-19 11:40:00,38.62,38.67,38.62,38.65,54717.0,35.8362,35.8826,35.8362,35.8641,54717.0
2019-03-19 11:45:00,38.66,38.67,38.64,38.66,96969.0,35.8734,35.8826,35.8548,35.8734,96969.0
2019-03-19 11:50:00,38.67,38.7,38.66,38.7,43540.0,35.8826,35.9105,35.8734,35.9105,43540.0
2019-03-19 11:55:00,38.7,38.75,38.69,38.72,78044.0,35.9105,35.9569,35.9012,35.929,78044.0
2019-03-19 12:00:00,38.73,38.75,38.7,38.7,50828.0,35.9383,35.9569,35.9105,35.9105,50828.0
2019-03-19 12:05:00,38.71,38.72,38.69,38.72,56194.0,35.9198,35.929,35.9012,35.929,56194.0
2019-03-19 12:10:00,38.72,38.75,38.68,38.69,111208.0,35.929,35.9569,35.8919,35.9012,111208.0
2019-03-19 12:15:00,38.68,38.69,38.62,38.62,67136.0,35.8919,35.9012,35.8362,35.8362,67136.0
2019-03-19 12:20:00,38.62,38.63,38.58,38.59,97702.0,35.8362,35.8455,35.7991,35.8084,97702.0
2019-03-19 12:25:00,38.59,38.6,38.56,38.58,122553.0,35.8084,35.8177,35.7806,35.7991,122553.0
2019-03-19 12:30:00,38.58,38.6,38.55,38.59,94609.0,35.7991,35.8177,35.7713,35.8084,94609.0
2019-03-19 12:35:00,38.59,38.61,38.59,38.61,83332.0,35.8084,35.827,35.8084,35.827,83332.0
2019-03-19 12:40:00,38.6,38.61,38.57,38.6,212507.0,35.8177,35.827,35.7898,35.8177,212507.0
2019-03-19 12:45:00,38.61,38.63,38.43,38.45,217705.0,35.827,35.8455,35.6599,35.6785,217705.0
2019-03-19 12:50:00,38.44,38.5,38.44,38.48,105319.0,35.6692,35.7249,35.6692,35.7063,105319.0
2019-03-19 12:55:00,38.49,38.62,38.47,38.61,176391.0,35.7156,35.8362,35.6971,35.827,176391.0
2019-03-19 13:00:00,38.61,38.65,38.59,38.64,75539.0,35.827,35.8641,35.8084,35.8548,75539.0
2019-03-19 13:05:00,38.64,38.64,38.56,38.56,83615.0,35.8548,35.8548,35.7806,35.7806,83615.0
2019-03-19 13:10:00,38.57,38.63,38.57,38.62,31748.0,35.7898,35.8455,35.7898,35.8362,31748.0
2019-03-19 13:15:00,38.62,38.62,38.58,38.59,16805.0,35.8362,35.8362,35.7991,35.8084,16805.0
2019-03-19 13:20:00,38.59,38.62,38.59,38.61,30935.0,35.8084,35.8362,35.8084,35.827,30935.0
2019-03-19 13:25:00,38.61,38.61,38.58,38.59,21478.0,35.827,35.827,35.7991,35.8084,21478.0
2019-03-19 13:30:00,38.59,38.61,38.58,38.59,40583.0,35.8084,35.827,35.7991,35.8084,40583.0
2019-03-19 13:35:00,38.59,38.63,38.58,38.62,23099.0,35.8084,35.8455,35.7991,35.8362,23099.0
2019-03-19 13:40:00,38.62,38.63,38.6,38.61,23480.0,35.8362,35.8455,35.8177,35.827,23480.0
2019-03-19 13:45:00,38.6,38.6,38.56,38.6,30410.0,35.8177,35.8177,35.7806,35.8177,30410.0
2019-03-19 13:50:00,38.6,38.61,38.56,38.57,26703.0,35.8177,35.827,35.7806,35.7898,26703.0
2019-03-19 13:55:00,38.56,38.59,38.54,38.55,35351.0,35.7806,35.8084,35.762,35.7713,35351.0
2019-03-19 14:00:00,38.55,38.57,38.54,38.57,30992.0,35.7713,35.7898,35.762,35.7898,30992.0
2019-03-19 14:05:00,38.57,38.58,38.51,38.52,53371.0,35.7898,35.7991,35.7342,35.7434,53371.0
2019-03-19 14:10:00,38.52,38.53,38.5,38.52,27479.0,35.7434,35.7527,35.7249,35.7434,27479.0
2019-03-19 14:15:00,38.53,38.53,38.49,38.51,32451.0,35.7527,35.7527,35.7156,35.7342,32451.0
2019-03-19 14:20:00,38.52,38.52,38.46,38.47,75965.0,35.7434,35.7434,35.6878,35.6971,75965.0
2019-03-19 14:25:00,38.47,38.52,38.46,38.51,49324.0,35.6971,35.7434,35.6878,35.7342,49324.0
2019-03-19 14:30:00,38.51,38.52,38.49,38.51,38571.0,35.7342,35.7434,35.7156,35.7342,38571.0
2019-03-19 14:35:00,38.51,38.52,38.46,38.47,63873.0,35.7342,35.7434,35.6878,35.6971,63873.0
2019-03-19 14:40:00,38.47,38.48,38.41,38.41,66977.0,35.6971,35.7063,35.6414,35.6414,66977.0
2019-03-19 14:45:00,38.42,38.44,38.41,38.43,48304.0,35.6507,35.6692,35.6414,35.6599,48304.0
2019-03-19 14:50:00,38.43,38.43,38.41,38.43,23213.0,35.6599,35.6599,35.6414,35.6599,23213.0
2019-03-19 14:55:00,38.42,38.43,38.33,38.34,61703.0,35.6507,35.6599,35.5671,35.5764,61703.0
2019-03-19 15:00:00,38.34,38.37,38.34,38.36,33515.0,35.5764,35.6043,35.5764,35.595,33515.0
2019-03-19 15:05:00,38.36,38.42,38.35,38.39,66660.0,35.595,35.6507,35.5857,35.6228,66660.0
2019-03-19 15:10:00,38.39,38.4,38.36,38.38,71905.0,35.6228,35.6321,35.595,35.6135,71905.0
2019-03-19 15:15:00,38.38,38.38,38.3,38.3,68884.0,35.6135,35.6135,35.5393,35.5393,68884.0
2019-03-19 15:20:00,38.3,38.31,38.24,38.25,88651.0,35.5393,35.5486,35.4836,35.4929,88651.0
2019-03-19 15:25:00,38.24,38.26,38.22,38.26,89786.0,35.4836,35.5022,35.4651,35.5022,89786.0
2019-03-19 15:30:00,38.25,38.25,38.18,38.2,92963.0,35.4929,35.4929,35.428,35.4465,92963.0
2019-03-19 15:35:00,38.21,38.21,38.12,38.17,98865.0,35.4558,35.4558,35.3723,35.4187,98865.0
2019-03-19 15:40:00,38.16,38.16,38.04,38.07,233571.0,35.4094,35.4094,35.298,35.3259,233571.0
2019-03-19 15:45:00,38.06,38.21,38.05,38.2,191085.0,35.3166,35.4558,35.3073,35.4465,191085.0
2019-03-19 15:50:00,38.21,38.23,38.17,38.17,250891.0,35.4558,35.4744,35.4187,35.4187,250891.0
2019-03-19 15:55:00,38.17,38.29,38.17,38.27,571222.0,35.4187,35.53,35.4187,35.5115,571222.0
2019-03-20 09:30:00,37.74,37.94,37.37,37.4,586898.0,35.0197,35.2053,34.6763,34.7042,586898.0
2019-03-20 09:35:00,37.4,37.43,37.13,37.14,430406.0,34.7042,34.732,34.4536,34.4629,430406.0
2019-03-20 09:40:00,37.14,37.27,37.13,37.16,288233.0,34.4629,34.5836,34.4536,34.4815,288233.0
2019-03-20 09:45:00,37.18,37.29,37.13,37.28,203309.0,34.5,34.6021,34.4536,34.5928,203309.0
2019-03-20 09:50:00,37.28,37.34,37.19,37.2,306319.0,34.5928,34.6485,34.5093,34.5186,306319.0
2019-03-20 09:55:00,37.2,37.29,37.17,37.26,219756.0,34.5186,34.6021,34.4908,34.5743,219756.0
2019-03-20 10:00:00,37.26,37.28,37.13,37.14,287943.0,34.5743,34.5928,34.4536,34.4629,287943.0
2019-03-20 10:05:00,37.15,37.23,37.13,37.19,388249.0,34.4722,34.5464,34.4536,34.5093,388249.0
2019-03-20 10:10:00,37.2,37.23,37.14,37.23,114369.0,34.5186,34.5464,34.4629,34.5464,114369.0
2019-03-20 10:15:00,37.23,37.24,37.15,37.16,98732.0,34.5464,34.5557,34.4722,34.4815,98732.0
2019-03-20 10:20:00,37.16,37.17,37.04,37.05,220832.0,34.4815,34.4908,34.3701,34.3794,220832.0
2019-03-20 10:25:00,37.04,37.1,37.03,37.08,118359.0,34.3701,34.4258,34.3609,34.4072,118359.0
2019-03-20 10:30:00,37.08,37.14,37.07,37.11,130958.0,34.4072,34.4629,34.398,34.4351,130958.0
2019-03-20 10:35:00,37.12,37.14,37.08,37.09,112378.0,34.4444,34.4629,34.4072,34.4165,112378.0
2019-03-20 10:40:00,37.09,37.17,37.08,37.14,59541.0,34.4165,34.4908,34.4072,34.4629,59541.0
2019-03-20 10:45:00,37.15,37.26,37.15,37.22,95423.0,34.4722,34.5743,34.4722,34.5372,95423.0
2019-03-20 10:50:00,37.22,37.26,37.19,37.2,105667.0,34.5372,34.5743,34.5093,34.5186,105667.0
2019-03-20 10:55:00,37.2,37.22,37.17,37.18,46352.0,34.5186,34.5372,34.4908,34.5,46352.0
2019-03-20 11:00:00,37.19,37.25,37.16,37.17,66310.0,34.5093,34.565,34.4815,34.4908,66310.0
2019-03-20 11:05:00,37.18,37.18,37.1,37.11,147840.0,34.5,34.5,34.4258,34.4351,147840.0
2019-03-20 11:10:00,37.1,37.16,37.09,37.14,74828.0,34.4258,34.4815,34.4165,34.4629,74828.0
2019-03-20 11:15:00,37.13,37.15,37.08,37.13,77452.0,34.4536,34.4722,34.4072,34.4536,77452.0
2019-03-20 11:20:00,37.12,37.14,37.06,37.06,74024.0,34.4444,34.4629,34.3887,34.3887,74024.0
2019-03-20 11:25:00,37.06,37.12,37.05,37.05,71860.0,34.3887,34.4444,34.3794,34.3794,71860.0
2019-03-20 11:30:00,37.05,37.09,37.05,37.06,100797.0,34.3794,34.4165,34.3794,34.3887,100797.0
2019-03-20 11:35:00,37.07,37.1,37.02,37.09,175598.0,34.398,34.4258,34.3516,34.4165,175598.0
2019-03-20 11:40:00,37.09,37.1,37.01,37.01,62747.0,34.4165,34.4258,34.3423,34.3423,62747.0
2019-03-20 11:45:00,37.02,37.04,37.01,37.02,59444.0,34.3516,34.3701,34.3423,34.3516,59444.0
2019-03-20 11:50:00,37.02,37.03,36.93,36.95,181276.0,34.3516,34.3609,34.2681,34.2866,181276.0
2019-03-20 11:55:00,36.95,36.96,36.9,36.95,100747.0,34.2866,34.2959,34.2402,34.2866,100747.0
2019-03-20 12:00:00,36.95,37.01,36.94,36.98,85601.0,34.2866,34.3423,34.2773,34.3145,85601.0
2019-03-20 12:05:00,36.98,36.99,36.95,36.95,69012.0,34.3145,34.3237,34.2866,34.2866,69012.0
2019-03-20 12:10:00,36.95,36.98,36.91,36.92,63311.0,34.2866,34.3145,34.2495,34.2588,63311.0
2019-03-20 12:15:00,36.91,36.94,36.9,36.91,39057.0,34.2495,34.2773,34.2402,34.2495,39057.0
2019-03-20 12:20:00,36.9,36.91,36.85,36.89,106679.0,34.2402,34.2495,34.1938,34.2309,106679.0
2019-03-20 12:25:00,36.89,36.96,36.88,36.91,94808.0,34.2309,34.2959,34.2217,34.2495,94808.0
2019-03-20 12:30:00,36.92,36.93,36.82,36.86,91347.0,34.2588,34.2681,34.166,34.2031,91347.0
2019-03-20 12:35:00,36.85,36.88,36.78,36.88,191088.0,34.1938,34.2217,34.1289,34.2217,191088.0
2019-03-20 12:40:00,36.87,36.93,36.86,36.87,67353.0,34.2124,34.2681,34.2031,34.2124,67353.0
2019-03-20 12:45:00,36.88,36.89,36.82,36.83,50339.0,34.2217,34.2309,34.166,34.1753,50339.0
2019-03-20 12:50:00,36.83,36.86,36.82,36.86,59629.0,34.1753,34.2031,34.166,34.2031,59629.0
2019-03-20 12:55:00,36.86,36.93,36.86,36.93,96714.0,34.2031,34.2681,34.2031,34.2681,96714.0
2019-03-20 13:00:00,36.93,36.97,36.91,36.96,107980.0,34.2681,34.3052,34.2495,34.2959,107980.0
2019-03-20 13:05:00,36.97,36.97,36.92,36.95,55218.0,34.3052,34.3052,34.2588,34.2866,55218.0
2019-03-20 13:10:00,36.95,36.97,36.94,36.95,26339.0,34.2866,34.3052,34.2773,34.2866,26339.0
2019-03-20 13:15:00,36.95,36.98,36.93,36.95,61281.0,34.2866,34.3145,34.2681,34.2866,61281.0
2019-03-20 13:20:00,36.95,36.96,36.88,36.89,81736.0,34.2866,34.2959,34.2217,34.2309,81736.0
2019-03-20 13:25:00,36.88,36.91,36.85,36.88,63779.0,34.2217,34.2495,34.1938,34.2217,63779.0
2019-03-20 13:30:00,36.87,36.92,36.87,36.89,58197.0,34.2124,34.2588,34.2124,34.2309,58197.0
2019-03-20 13:35:00,36.89,36.95,36.89,36.93,52645.0,34.2309,34.2866,34.2309,34.2681,52645.0
2019-03-20 13:40:00,36.94,36.94,36.92,36.93,32502.0,34.2773,34.2773,34.2588,34.2681,32502.0
2019-03-20 13:45:00,36.93,36.94,36.88,36.91,49626.0,34.2681,34.2773,34.2217,34.2495,49626.0
2019-03-20 13:50:00,36.91,36.93,36.9,36.91,42570.0,34.2495,34.2681,34.2402,34.2495,42570.0
2019-03-20 13:55:00,36.91,36.94,36.87,36.91,52229.0,34.2495,34.2773,34.2124,34.2495,52229.0
2019-03-20 14:00:00,36.93,37.12,36.91,37.11,276280.0,34.2681,34.4444,34.2495,34.4351,276280.0
2019-03-20 14:05:00,37.12,37.22,37.11,37.16,147944.0,34.4444,34.5372,34.4351,34.4815,147944.0
2019-03-20 14:10:00,37.16,37.19,37.07,37.13,141480.0,34.4815,34.5093,34.398,34.4536,141480.0
2019-03-20 14:15:00,37.13,37.14,37.03,37.04,56504.0,34.4536,34.4629,34.3609,34.3701,56504.0
2019-03-20 14:20:00,37.03,37.1,37.01,37.09,82274.0,34.3609,34.4258,34.3423,34.4165,82274.0
2019-03-20 14:25:00,37.09,37.16,37.09,37.14,98070.0,34.4165,34.4815,34.4165,34.4629,98070.0
2019-03-20 14:30:00,37.15,37.2,37.1,37.14,112032.0,34.4722,34.5186,34.4258,34.4629,112032.0
2019-03-20 14:35:00,37.15,37.19,37.14,37.18,76671.0,34.4722,34.5093,34.4629,34.5,76671.0
2019-03-20 14:40:00,37.19,37.27,37.15,37.26,200700.0,34.5093,34.5836,34.4722,34.5743,200700.0
2019-03-20 14:45:00,37.27,37.37,37.26,37.34,126657.0,34.5836,34.6763,34.5743,34.6485,126657.0
2019-03-20 14:50:00,37.33,37.37,37.3,37.31,151948.0,34.6392,34.6763,34.6114,34.6207,151948.0
2019-03-20 14:55:00,37.31,37.33,37.25,37.27,66970.0,34.6207,34.6392,34.565,34.5836,66970.0
2019-03-20 15:00:00,37.28,37.33,37.16,37.18,88979.0,34.5928,34.6392,34.4815,34.5,88979.0
2019-03-20 15:05:00,37.17,37.23,37.16,37.19,71826.0,34.4908,34.5464,34.4815,34.5093,71826.0
2019-03-20 15:10:00,37.19,37.23,37.16,37.18,70812.0,34.5093,34.5464,34.4815,34.5,70812.0
2019-03-20 15:15:00,37.19,37.21,37.17,37.19,73986.0,34.5093,34.5279,34.4908,34.5093,73986.0
2019-03-20 15:20:00,37.2,37.21,37.18,37.2,60943.0,34.5186,34.5279,34.5,34.5186,60943.0
2019-03-20 15:25:00,37.19,37.22,37.11,37.13,75111.0,34.5093,34.5372,34.4351,34.4536,75111.0
2019-03-20 15:30:00,37.12,37.14,37.02,37.03,127500.0,34.4444,34.4629,34.3516,34.3609,127500.0
2019-03-20 15:35:00,37.02,37.09,37.02,37.07,117109.0,34.3516,34.4165,34.3516,34.398,117109.0
2019-03-20 15:40:00,37.06,37.07,37.02,37.07,132362.0,34.3887,34.398,34.3516,34.398,132362.0
2019-03-20 15:45:00,37.07,37.13,37.05,37.07,170057.0,34.398,34.4536,34.3794,34.398,170057.0
2019-03-20 15:50:00,37.07,37.08,37.01,37.02,193111.0,34.398,34.4072,34.3423,34.3516,193111.0
2019-03-20 15:55:00,37.01,37.05,36.99,37.0,531997.0,34.3423,34.3794,34.3237,34.333,531997.0
2019-03-21 09:30:00,37.0,37.19,36.78,37.13,324771.0,34.333,34.5093,34.1289,34.4536,324771.0
2019-03-21 09:35:00,37.13,37.14,36.89,36.92,161938.0,34.4536,34.4629,34.2309,34.2588,161938.0
2019-03-21 09:40:00,36.92,36.99,36.89,36.94,49121.0,34.2588,34.3237,34.2309,34.2773,49121.0
2019-03-21 09:45:00,36.95,36.95,36.83,36.85,57811.0,34.2866,34.2866,34.1753,34.1938,57811.0
2019-03-21 09:50:00,36.85,36.88,36.8,36.81,88130.0,34.1938,34.2217,34.1474,34.1567,88130.0
2019-03-21 09:55:00,36.82,36.92,36.78,36.91,183445.0,34.166,34.2588,34.1289,34.2495,183445.0
2019-03-21 10:00:00,36.91,36.99,36.9,36.98,78134.0,34.2495,34.3237,34.2402,34.3145,78134.0
2019-03-21 10:05:00,36.98,37.07,36.98,37.05,58749.0,34.3145,34.398,34.3145,34.3794,58749.0
2019-03-21 10:10:00,37.05,37.08,37.03,37.05,45533.0,34.3794,34.4072,34.3609,34.3794,45533.0
2019-03-21 10:15:00,37.04,37.05,36.98,36.98,44925.0,34.3701,34.3794,34.3145,34.3145,44925.0
2019-03-21 10:20:00,36.98,37.05,36.98,37.05,69537.0,34.3145,34.3794,34.3145,34.3794,69537.0
2019-03-21 10:25:00,37.05,37.09,37.01,37.01,42618.0,34.3794,34.4165,34.3423,34.3423,42618.0
2019-03-21 10:30:00,37.01,37.04,36.99,37.03,75464.0,34.3423,34.3701,34.3237,34.3609,75464.0
2019-03-21 10:35:00,37.02,37.05,36.98,36.99,57287.0,34.3516,34.3794,34.3145,34.3237,57287.0
2019-03-21 10:40:00,36.99,37.0,36.92,36.94,68348.0,34.3237,34.333,34.2588,34.2773,68348.0
2019-03-21 10:45:00,36.94,37.07,36.93,37.05,185030.0,34.2773,34.398,34.2681,34.3794,185030.0
2019-03-21 10:50:00,37.04,37.08,37.02,37.08,41036.0,34.3701,34.4072,34.3516,34.4072,41036.0
2019-03-21 10:55:00,37.08,37.08,37.03,37.05,52642.0,34.4072,34.4072,34.3609,34.3794,52642.0
2019-03-21 11:00:00,37.06,37.15,37.06,37.12,107000.0,34.3887,34.4722,34.3887,34.4444,107000.0
2019-03-21 11:05:00,37.11,37.11,37.05,37.06,57026.0,34.4351,34.4351,34.3794,34.3887,57026.0
2019-03-21 11:10:00,37.06,37.07,37.02,37.04,201256.0,34.3887,34.398,34.3516,34.3701,201256.0
2019-03-21 11:15:00,37.04,37.07,37.03,37.05,44026.0,34.3701,34.398,34.3609,34.3794,44026.0
2019-03-21 11:20:00,37.05,37.1,37.04,37.09,33967.0,34.3794,34.4258,34.3701,34.4165,33967.0
2019-03-21 11:25:00,37.08,37.11,37.05,37.06,76094.0,34.4072,34.4351,34.3794,34.3887,76094.0
2019-03-21 11:30:00,37.06,37.1,37.03,37.07,28374.0,34.3887,34.4258,34.3609,34.398,28374.0
2019-03-21 11:35:00,37.08,37.1,37.05,37.08,30029.0,34.4072,34.4258,34.3794,34.4072,30029.0
2019-03-21 11:40:00,37.08,37.14,37.07,37.12,55392.0,34.4072,34.4629,34.398,34.4444,55392.0
2019-03-21 11:45:00,37.12,37.15,37.11,37.12,47127.0,34.4444,34.4722,34.4351,34.4444,47127.0
2019-03-21 11:50:00,37.12,37.12,37.09,37.11,64020.0,34.4444,34.4444,34.4165,34.4351,64020.0
2019-03-21 11:55:00,37.11,37.15,37.09,37.15,52935.0,34.4351,34.4722,34.4165,34.4722,52935.0
2019-03-21 12:00:00,37.15,37.15,37.07,37.08,98245.0,34.4722,34.4722,34.398,34.4072,98245.0
2019-03-21 12:05:00,37.08,37.1,37.04,37.07,47206.0,34.4072,34.4258,34.3701,34.398,47206.0
2019-03-21 12:10:00,37.07,37.09,37.06,37.06,47598.0,34.398,34.4165,34.3887,34.3887,47598.0
2019-03-21 12:15:00,37.06,37.1,37.05,37.09,31529.0,34.3887,34.4258,34.3794,34.4165,31529.0
2019-03-21 12:20:00,37.09,37.09,37.05,37.06,26889.0,34.4165,34.4165,34.3794,34.3887,26889.0
2019-03-21 12:25:00,37.06,37.06,37.0,37.02,26710.0,34.3887,34.3887,34.333,34.3516,26710.0
2019-03-21 12:30:00,37.02,37.04,36.98,36.98,40473.0,34.3516,34.3701,34.3145,34.3145,40473.0
2019-03-21 12:35:00,36.99,37.0,36.96,36.97,52678.0,34.3237,34.333,34.2959,34.3052,52678.0
2019-03-21 12:40:00,36.97,37.01,36.95,36.95,51594.0,34.3052,34.3423,34.2866,34.2866,51594.0
2019-03-21 12:45:00,36.95,36.96,36.94,36.96,26065.0,34.2866,34.2959,34.2773,34.2959,26065.0
2019-03-21 12:50:00,36.96,36.99,36.94,36.98,30014.0,34.2959,34.3237,34.2773,34.3145,30014.0
2019-03-21 12:55:00,36.98,37.01,36.98,37.0,25301.0,34.3145,34.3423,34.3145,34.333,25301.0
2019-03-21 13:00:00,37.01,37.06,37.0,37.04,29461.0,34.3423,34.3887,34.333,34.3701,29461.0
2019-03-21 13:05:00,37.05,37.15,37.04,37.13,184924.0,34.3794,34.4722,34.3701,34.4536,184924.0
2019-03-21 13:10:00,37.13,37.22,37.12,37.19,342811.0,34.4536,34.5372,34.4444,34.5093,342811.0
2019-03-21 13:15:00,37.18,37.2,37.09,37.1,157681.0,34.5,34.5186,34.4165,34.4258,157681.0
2019-03-21 13:20:00,37.1,37.17,37.09,37.14,293407.0,34.4258,34.4908,34.4165,34.4629,293407.0
2019-03-21 13:25:00,37.15,37.15,37.06,37.11,68407.0,34.4722,34.4722,34.3887,34.4351,68407.0
2019-03-21 13:30:00,37.11,37.14,37.07,37.08,47913.0,34.4351,34.4629,34.398,34.4072,47913.0
2019-03-21 13:35:00,37.09,37.11,37.07,37.07,25638.0,34.4165,34.4351,34.398,34.398,25638.0
2019-03-21 13:40:00,37.08,37.11,37.05,37.09,31010.0,34.4072,34.4351,34.3794,34.4165,31010.0
2019-03-21 13:45:00,37.09,37.12,37.07,37.11,23975.0,34.4165,34.4444,34.398,34.4351,23975.0
2019-03-21 13:50:00,37.12,37.14,37.1,37.12,61556.0,34.4444,34.4629,34.4258,34.4444,61556.0
2019-03-21 13:55:00,37.12,37.13,37.07,37.08,51941.0,34.4444,34.4536,34.398,34.4072,51941.0
2019-03-21 14:00:00,37.08,37.14,37.07,37.13,37470.0,34.4072,34.4629,34.398,34.4536,37470.0
2019-03-21 14:05:00,37.13,37.15,37.12,37.13,28819.0,34.4536,34.4722,34.4444,34.4536,28819.0
2019-03-21 14:10:00,37.13,37.15,37.11,37.13,52426.0,34.4536,34.4722,34.4351,34.4536,52426.0
2019-03-21 14:15:00,37.12,37.15,37.09,37.09,80490.0,34.4444,34.4722,34.4165,34.4165,80490.0
2019-03-21 14:20:00,37.09,37.14,37.09,37.14,46194.0,34.4165,34.4629,34.4165,34.4629,46194.0
2019-03-21 14:25:00,37.14,37.15,37.13,37.14,43029.0,34.4629,34.4722,34.4536,34.4629,43029.0
2019-03-21 14:30:00,37.14,37.18,37.11,37.16,270125.0,34.4629,34.5,34.4351,34.4815,270125.0
2019-03-21 14:35:00,37.16,37.22,37.14,37.22,45439.0,34.4815,34.5372,34.4629,34.5372,45439.0
2019-03-21 14:40:00,37.22,37.23,37.2,37.2,77011.0,34.5372,34.5464,34.5186,34.5186,77011.0
2019-03-21 14:45:00,37.2,37.22,37.19,37.2,37128.0,34.5186,34.5372,34.5093,34.5186,37128.0
2019-03-21 14:50:00,37.2,37.21,37.19,37.2,60174.0,34.5186,34.5279,34.5093,34.5186,60174.0
2019-03-21 14:55:00,37.21,37.24,37.2,37.23,70581.0,34.5279,34.5557,34.5186,34.5464,70581.0
2019-03-21 15:00:00,37.23,37.29,37.23,37.28,71713.0,34.5464,34.6021,34.5464,34.5928,71713.0
2019-03-21 15:05:00,37.28,37.37,37.27,37.34,65277.0,34.5928,34.6763,34.5836,34.6485,65277.0
2019-03-21 15:10:00,37.33,37.34,37.28,37.3,133993.0,34.6392,34.6485,34.5928,34.6114,133993.0
2019-03-21 15:15:00,37.3,37.34,37.3,37.34,52012.0,34.6114,34.6485,34.6114,34.6485,52012.0
2019-03-21 15:20:00,37.34,37.37,37.31,37.36,64648.0,34.6485,34.6763,34.6207,34.6671,64648.0
2019-03-21 15:25:00,37.35,37.38,37.34,37.36,55199.0,34.6578,34.6856,34.6485,34.6671,55199.0
2019-03-21 15:30:00,37.36,37.38,37.31,37.36,90530.0,34.6671,34.6856,34.6207,34.6671,90530.0
2019-03-21 15:35:00,37.37,37.37,37.32,37.35,75610.0,34.6763,34.6763,34.6299,34.6578,75610.0
2019-03-21 15:40:00,37.34,37.38,37.33,37.38,123656.0,34.6485,34.6856,34.6392,34.6856,123656.0
2019-03-21 15:45:00,37.38,37.38,37.32,37.32,248236.0,34.6856,34.6856,34.6299,34.6299,248236.0
2019-03-21 15:50:00,37.33,37.34,37.28,37.29,92409.0,34.6392,34.6485,34.5928,34.6021,92409.0
2019-03-21 15:55:00,37.28,37.36,37.26,37.35,505498.0,34.5928,34.6671,34.5743,34.6578,505498.0
2019-03-22 09:30:00,37.09,37.3,36.99,37.2,222101.0,34.4165,34.6114,34.3237,34.5186,222101.0
2019-03-22 09:35:00,37.22,37.25,37.06,37.07,69666.0,34.5372,34.565,34.3887,34.398,69666.0
2019-03-22 09:40:00,37.07,37.09,36.96,36.98,92701.0,34.398,34.4165,34.2959,34.3145,92701.0
2019-03-22 09:45:00,36.97,36.98,36.87,36.9,77678.0,34.3052,34.3145,34.2124,34.2402,77678.0
2019-03-22 09:50:00,36.9,36.91,36.78,36.82,113798.0,34.2402,34.2495,34.1289,34.166,113798.0
2019-03-22 09:55:00,36.83,36.83,36.72,36.74,146317.0,34.1753,34.1753,34.0732,34.0918,146317.0
2019-03-22 10:00:00,36.76,36.79,36.68,36.68,275322.0,34.1103,34.1381,34.0361,34.0361,275322.0
2019-03-22 10:05:00,36.68,36.77,36.66,36.74,172383.0,34.0361,34.1196,34.0175,34.0918,172383.0
2019-03-22 10:10:00,36.73,36.79,36.67,36.72,329114.0,34.0825,34.1381,34.0268,34.0732,329114.0
2019-03-22 10:15:00,36.73,36.79,36.64,36.78,84987.0,34.0825,34.1381,33.999,34.1289,84987.0
2019-03-22 10:20:00,36.78,36.85,36.77,36.84,47972.0,34.1289,34.1938,34.1196,34.1845,47972.0
2019-03-22 10:25:00,36.83,36.85,36.73,36.75,158696.0,34.1753,34.1938,34.0825,34.101,158696.0
2019-03-22 10:30:00,36.75,36.82,36.75,36.77,45782.0,34.101,34.166,34.101,34.1196,45782.0
2019-03-22 10:35:00,36.76,36.78,36.71,36.72,51095.0,34.1103,34.1289,34.0639,34.0732,51095.0
2019-03-22 10:40:00,36.71,36.72,36.59,36.67,108003.0,34.0639,34.0732,33.9526,34.0268,108003.0
2019-03-22 10:45:00,36.67,36.67,36.57,36.61,104847.0,34.0268,34.0268,33.934,33.9711,104847.0
2019-03-22 10:50:00,36.6,36.61,36.47,36.51,213129.0,33.9618,33.9711,33.8412,33.8783,213129.0
2019-03-22 10:55:00,36.52,36.55,36.5,36.53,106755.0,33.8876,33.9154,33.8691,33.8969,106755.0
2019-03-22 11:00:00,36.53,36.56,36.5,36.5,109942.0,33.8969,33.9247,33.8691,33.8691,109942.0
2019-03-22 11:05:00,36.5,36.52,36.4,36.41,124417.0,33.8691,33.8876,33.7763,33.7855,124417.0
2019-03-22 11:10:00,36.41,36.46,36.36,36.45,107675.0,33.7855,33.8319,33.7391,33.8227,107675.0
2019-03-22 11:15:00,36.45,36.55,36.41,36.54,133615.0,33.8227,33.9154,33.7855,33.9062,133615.0
2019-03-22 11:20:00,36.54,36.54,36.4,36.43,100848.0,33.9062,33.9062,33.7763,33.8041,100848.0
2019-03-22 11:25:00,36.42,36.5,36.41,36.48,46906.0,33.7948,33.8691,33.7855,33.8505,46906.0
2019-03-22 11:30:00,36.48,36.51,36.45,36.48,34908.0,33.8505,33.8783,33.8227,33.8505,34908.0
2019-03-22 11:35:00,36.48,36.51,36.44,36.51,56493.0,33.8505,33.8783,33.8134,33.8783,56493.0
2019-03-22 11:40:00,36.51,36.52,36.46,36.49,77495.0,33.8783,33.8876,33.8319,33.8598,77495.0
2019-03-22 11:45:00,36.48,36.51,36.43,36.48,158629.0,33.8505,33.8783,33.8041,33.8505,158629.0
2019-03-22 11:50:00,36.48,36.48,36.37,36.37,67785.0,33.8505,33.8505,33.7484,33.7484,67785.0
2019-03-22 11:55:00,36.38,36.41,36.33,36.33,90833.0,33.7577,33.7855,33.7113,33.7113,90833.0
2019-03-22 12:00:00,36.32,36.39,36.31,36.37,91472.0,33.702,33.767,33.6927,33.7484,91472.0
2019-03-22 12:05:00,36.36,36.44,36.35,36.4,95322.0,33.7391,33.8134,33.7299,33.7763,95322.0
2019-03-22 12:10:00,36.4,36.44,36.38,36.39,48358.0,33.7763,33.8134,33.7577,33.767,48358.0
2019-03-22 12:15:00,36.39,36.45,36.38,36.42,49013.0,33.767,33.8227,33.7577,33.7948,49013.0
2019-03-22 12:20:00,36.42,36.47,36.39,36.44,70633.0,33.7948,33.8412,33.767,33.8134,70633.0
2019-03-22 12:25:00,36.45,36.46,36.4,36.44,62577.0,33.8227,33.8319,33.7763,33.8134,62577.0
2019-03-22 12:30:00,36.43,36.48,36.39,36.48,38700.0,33.8041,33.8505,33.767,33.8505,38700.0
2019-03-22 12:35:00,36.47,36.48,36.4,36.42,71261.0,33.8412,33.8505,33.7763,33.7948,71261.0
2019-03-22 12:40:00,36.42,36.42,36.32,36.34,53856.0,33.7948,33.7948,33.702,33.7206,53856.0
2019-03-22 12:45:00,36.35,36.38,36.33,36.36,56397.0,33.7299,33.7577,33.7113,33.7391,56397.0
2019-03-22 12:50:00,36.36,36.5,36.34,36.49,51949.0,33.7391,33.8691,33.7206,33.8598,51949.0
2019-03-22 12:55:00,36.48,36.54,36.45,36.54,37223.0,33.8505,33.9062,33.8227,33.9062,37223.0
2019-03-22 13:00:00,36.54,36.6,36.52,36.56,49130.0,33.9062,33.9618,33.8876,33.9247,49130.0
2019-03-22 13:05:00,36.57,36.63,36.55,36.62,56816.0,33.934,33.9897,33.9154,33.9804,56816.0
2019-03-22 13:10:00,36.63,36.64,36.55,36.57,33165.0,33.9897,33.999,33.9154,33.934,33165.0
2019-03-22 13:15:00,36.57,36.6,36.55,36.58,28371.0,33.934,33.9618,33.9154,33.9433,28371.0
2019-03-22 13:20:00,36.58,36.59,36.52,36.55,27715.0,33.9433,33.9526,33.8876,33.9154,27715.0
2019-03-22 13:25:00,36.55,36.58,36.53,36.57,23371.0,33.9154,33.9433,33.8969,33.934,23371.0
2019-03-22 13:30:00,36.56,36.64,36.55,36.57,47000.0,33.9247,33.999,33.9154,33.934,47000.0
2019-03-22 13:35:00,36.57,36.69,36.55,36.58,168296.0,33.934,34.0454,33.9154,33.9433,168296.0
2019-03-22 13:40:00,36.58,36.65,36.58,36.65,40050.0,33.9433,34.0082,33.9433,34.0082,40050.0
2019-03-22 13:45:00,36.66,36.69,36.66,36.68,97248.0,34.0175,34.0454,34.0175,34.0361,97248.0
2019-03-22 13:50:00,36.66,36.69,36.65,36.66,105571.0,34.0175,34.0454,34.0082,34.0175,105571.0
2019-03-22 13:55:00,36.66,36.67,36.56,36.58,40772.0,34.0175,34.0268,33.9247,33.9433,40772.0
2019-03-22 14:00:00,36.59,36.64,36.59,36.64,32172.0,33.9526,33.999,33.9526,33.999,32172.0
2019-03-22 14:05:00,36.64,36.65,36.6,36.65,38522.0,33.999,34.0082,33.9618,34.0082,38522.0
2019-03-22 14:10:00,36.65,36.7,36.64,36.68,29008.0,34.0082,34.0546,33.999,34.0361,29008.0
2019-03-22 14:15:00,36.69,36.77,36.69,36.71,102707.0,34.0454,34.1196,34.0454,34.0639,102707.0
2019-03-22 14:20:00,36.71,36.72,36.67,36.69,28722.0,34.0639,34.0732,34.0268,34.0454,28722.0
2019-03-22 14:25:00,36.7,36.71,36.66,36.67,29174.0,34.0546,34.0639,34.0175,34.0268,29174.0
2019-03-22 14:30:00,36.66,36.67,36.6,36.61,39003.0,34.0175,34.0268,33.9618,33.9711,39003.0
2019-03-22 14:35:00,36.61,36.62,36.57,36.6,37567.0,33.9711,33.9804,33.934,33.9618,37567.0
2019-03-22 14:40:00,36.59,36.64,36.58,36.59,42818.0,33.9526,33.999,33.9433,33.9526,42818.0
2019-03-22 14:45:00,36.6,36.66,36.59,36.64,37226.0,33.9618,34.0175,33.9526,33.999,37226.0
2019-03-22 14:50:00,36.64,36.71,36.64,36.67,41613.0,33.999,34.0639,33.999,34.0268,41613.0
2019-03-22 14:55:00,36.68,36.7,36.66,36.7,38976.0,34.0361,34.0546,34.0175,34.0546,38976.0
2019-03-22 15:00:00,36.69,36.73,36.61,36.62,37059.0,34.0454,34.0825,33.9711,33.9804,37059.0
2019-03-22 15:05:00,36.62,36.63,36.56,36.57,77686.0,33.9804,33.9897,33.9247,33.934,77686.0
2019-03-22 15:10:00,36.57,36.59,36.54,36.54,91377.0,33.934,33.9526,33.9062,33.9062,91377.0
2019-03-22 15:15:00,36.54,36.56,36.5,36.52,57981.0,33.9062,33.9247,33.8691,33.8876,57981.0
2019-03-22 15:20:00,36.51,36.53,36.49,36.49,80038.0,33.8783,33.8969,33.8598,33.8598,80038.0
2019-03-22 15:25:00,36.49,36.5,36.42,36.43,102301.0,33.8598,33.8691,33.7948,33.8041,102301.0
2019-03-22 15:30:00,36.42,36.45,36.36,36.37,170988.0,33.7948,33.8227,33.7391,33.7484,170988.0
2019-03-22 15:35:00,36.37,36.42,36.36,36.39,242627.0,33.7484,33.7948,33.7391,33.767,242627.0
2019-03-22 15:40:00,36.39,36.4,36.28,36.29,233154.0,33.767,33.7763,33.6649,33.6742,233154.0
2019-03-22 15:45:00,36.29,36.38,36.28,36.37,159716.0,33.6742,33.7577,33.6649,33.7484,159716.0
2019-03-22 15:50:00,36.38,36.38,36.34,36.37,279056.0,33.7577,33.7577,33.7206,33.7484,279056.0
2019-03-22 15:55:00,36.36,36.46,36.35,36.46,633145.0,33.7391,33.8319,33.7299,33.8319,633145.0
2019-03-25 09:30:00,36.48,36.5,36.28,36.39,191831.0,33.8505,33.8691,33.6649,33.767,191831.0
2019-03-25 09:35:00,36.4,36.5,36.33,36.48,124233.0,33.7763,33.8691,33.7113,33.8505,124233.0
2019-03-25 09:40:00,36.48,36.51,36.35,36.35,125802.0,33.8505,33.8783,33.7299,33.7299,125802.0
2019-03-25 09:45:00,36.35,36.36,36.3,36.32,85596.0,33.7299,33.7391,33.6835,33.702,85596.0
2019-03-25 09:50:00,36.32,36.39,36.3,36.31,78389.0,33.702,33.767,33.6835,33.6927,78389.0
2019-03-25 09:55:00,36.31,36.32,36.26,36.27,154549.0,33.6927,33.702,33.6464,33.6556,154549.0
2019-03-25 10:00:00,36.27,36.37,36.27,36.34,107442.0,33.6556,33.7484,33.6556,33.7206,107442.0
2019-03-25 10:05:00,36.33,36.44,36.32,36.42,121434.0,33.7113,33.8134,33.702,33.7948,121434.0
2019-03-25 10:10:00,36.42,36.5,36.39,36.5,91182.0,33.7948,33.8691,33.767,33.8691,91182.0
2019-03-25 10:15:00,36.49,36.62,36.49,36.57,141228.0,33.8598,33.9804,33.8598,33.934,141228.0
2019-03-25 10:20:00,36.56,36.69,36.56,36.68,132841.0,33.9247,34.0454,33.9247,34.0361,132841.0
2019-03-25 10:25:00,36.68,36.72,36.62,36.64,62081.0,34.0361,34.0732,33.9804,33.999,62081.0
2019-03-25 10:30:00,36.64,36.68,36.61,36.61,65023.0,33.999,34.0361,33.9711,33.9711,65023.0
2019-03-25 10:35:00,36.61,36.62,36.56,36.56,70177.0,33.9711,33.9804,33.9247,33.9247,70177.0
2019-03-25 10:40:00,36.56,36.63,36.55,36.62,65879.0,33.9247,33.9897,33.9154,33.9804,65879.0
2019-03-25 10:45:00,36.62,36.69,36.6,36.68,59333.0,33.9804,34.0454,33.9618,34.0361,59333.0
2019-03-25 10:50:00,36.68,36.92,36.68,36.91,154922.0,34.0361,34.2588,34.0361,34.2495,154922.0
2019-03-25 10:55:00,36.92,36.95,36.81,36.9,143333.0,34.2588,34.2866,34.1567,34.2402,143333.0
2019-03-25 11:00:00,36.9,36.94,36.86,36.87,150715.0,34.2402,34.2773,34.2031,34.2124,150715.0
2019-03-25 11:05:00,36.87,36.98,36.87,36.91,82013.0,34.2124,34.3145,34.2124,34.2495,82013.0
2019-03-25 11:10:00,36.91,36.95,36.85,36.94,62950.0,34.2495,34.2866,34.1938,34.2773,62950.0
2019-03-25 11:15:00,36.93,37.02,36.91,36.96,79452.0,34.2681,34.3516,34.2495,34.2959,79452.0
2019-03-25 11:20:00,36.97,37.01,36.94,36.99,61404.0,34.3052,34.3423,34.2773,34.3237,61404.0
2019-03-25 11:25:00,36.98,37.04,36.98,37.01,92146.0,34.3145,34.3701,34.3145,34.3423,92146.0
2019-03-25 11:30:00,37.01,37.01,36.94,36.96,62905.0,34.3423,34.3423,34.2773,34.2959,62905.0
2019-03-25 11:35:00,36.96,36.97,36.88,36.9,62648.0,34.2959,34.3052,34.2217,34.2402,62648.0
2019-03-25 11:40:00,36.9,36.9,36.82,36.84,46826.0,34.2402,34.2402,34.166,34.1845,46826.0
2019-03-25 11:45:00,36.83,36.86,36.82,36.84,24551.0,34.1753,34.2031,34.166,34.1845,24551.0
2019-03-25 11:50:00,36.84,36.88,36.82,36.85,34521.0,34.1845,34.2217,34.166,34.1938,34521.0
2019-03-25 11:55:00,36.85,36.87,36.76,36.77,26069.0,34.1938,34.2124,34.1103,34.1196,26069.0
2019-03-25 12:00:00,36.77,36.79,36.75,36.79,52228.0,34.1196,34.1381,34.101,34.1381,52228.0
2019-03-25 12:05:00,36.79,36.83,36.79,36.82,32438.0,34.1381,34.1753,34.1381,34.166,32438.0
2019-03-25 12:10:00,36.81,36.81,36.73,36.74,47308.0,34.1567,34.1567,34.0825,34.0918,47308.0
2019-03-25 12:15:00,36.74,36.8,36.72,36.8,48270.0,34.0918,34.1474,34.0732,34.1474,48270.0
2019-03-25 12:20:00,36.79,36.83,36.79,36.83,22508.0,34.1381,34.1753,34.1381,34.1753,22508.0
2019-03-25 12:25:00,36.83,36.84,36.82,36.83,19111.0,34.1753,34.1845,34.166,34.1753,19111.0
2019-03-25 12:30:00,36.82,36.84,36.75,36.75,49807.0,34.166,34.1845,34.101,34.101,49807.0
2019-03-25 12:35:00,36.75,36.76,36.72,36.73,33162.0,34.101,34.1103,34.0732,34.0825,33162.0
2019-03-25 12:40:00,36.73,36.74,36.67,36.69,24000.0,34.0825,34.0918,34.0268,34.0454,24000.0
2019-03-25 12:45:00,36.7,36.72,36.68,36.7,22776.0,34.0546,34.0732,34.0361,34.0546,22776.0
2019-03-25 12:50:00,36.7,36.77,36.7,36.77,47965.0,34.0546,34.1196,34.0546,34.1196,47965.0
2019-03-25 12:55:00,36.77,36.81,36.74,36.8,36482.0,34.1196,34.1567,34.0918,34.1474,36482.0
2019-03-25 13:00:00,36.81,36.81,36.74,36.77,43830.0,34.1567,34.1567,34.0918,34.1196,43830.0
2019-03-25 13:05:00,36.76,36.79,36.74,36.78,18270.0,34.1103,34.1381,34.0918,34.1289,18270.0
2019-03-25 13:10:00,36.77,36.82,36.76,36.81,42232.0,34.1196,34.166,34.1103,34.1567,42232.0
2019-03-25 13:15:00,36.8,36.81,36.78,36.8,39736.0,34.1474,34.1567,34.1289,34.1474,39736.0
2019-03-25 13:20:00,36.79,36.83,36.77,36.8,32485.0,34.1381,34.1753,34.1196,34.1474,32485.0
2019-03-25 13:25:00,36.79,36.82,36.76,36.79,43374.0,34.1381,34.166,34.1103,34.1381,43374.0
2019-03-25 13:30:00,36.79,36.79,36.76,36.79,42709.0,34.1381,34.1381,34.1103,34.1381,42709.0
2019-03-25 13:35:00,36.79,36.81,36.78,36.78,31601.0,34.1381,34.1567,34.1289,34.1289,31601.0
2019-03-25 13:40:00,36.78,36.78,36.74,36.74,36331.0,34.1289,34.1289,34.0918,34.0918,36331.0
2019-03-25 13:45:00,36.74,36.75,36.67,36.69,43105.0,34.0918,34.101,34.0268,34.0454,43105.0
2019-03-25 13:50:00,36.68,36.69,36.6,36.61,31946.0,34.0361,34.0454,33.9618,33.9711,31946.0
2019-03-25 13:55:00,36.6,36.64,36.59,36.63,41659.0,33.9618,33.999,33.9526,33.9897,41659.0
2019-03-25 14:00:00,36.63,36.67,36.63,36.64,43480.0,33.9897,34.0268,33.9897,33.999,43480.0
2019-03-25 14:05:00,36.64,36.65,36.6,36.62,30471.0,33.999,34.0082,33.9618,33.9804,30471.0
2019-03-25 14:10:00,36.62,36.64,36.58,36.61,37925.0,33.9804,33.999,33.9433,33.9711,37925.0
2019-03-25 14:15:00,36.61,36.63,36.57,36.59,31413.0,33.9711,33.9897,33.934,33.9526,31413.0
2019-03-25 14:20:00,36.58,36.6,36.54,36.54,61273.0,33.9433,33.9618,33.9062,33.9062,61273.0
2019-03-25 14:25:00,36.54,36.56,36.51,36.56,37105.0,33.9062,33.9247,33.8783,33.9247,37105.0
2019-03-25 14:30:00,36.55,36.61,36.55,36.6,30340.0,33.9154,33.9711,33.9154,33.9618,30340.0
2019-03-25 14:35:00,36.61,36.61,36.59,36.61,20727.0,33.9711,33.9711,33.9526,33.9711,20727.0
2019-03-25 14:40:00,36.61,36.63,36.6,36.61,53813.0,33.9711,33.9897,33.9618,33.9711,53813.0
2019-03-25 14:45:00,36.61,36.63,36.6,36.61,29612.0,33.9711,33.9897,33.9618,33.9711,29612.0
2019-03-25 14:50:00,36.61,36.62,36.58,36.6,30106.0,33.9711,33.9804,33.9433,33.9618,30106.0
2019-03-25 14:55:00,36.6,36.64,36.56,36.63,71132.0,33.9618,33.999,33.9247,33.9897,71132.0
2019-03-25 15:00:00,36.64,36.69,36.63,36.66,62927.0,33.999,34.0454,33.9897,34.0175,62927.0
2019-03-25 15:05:00,36.66,36.68,36.64,36.67,34792.0,34.0175,34.0361,33.999,34.0268,34792.0
2019-03-25 15:10:00,36.67,36.73,36.67,36.7,107275.0,34.0268,34.0825,34.0268,34.0546,107275.0
2019-03-25 15:15:00,36.7,36.7,36.62,36.64,36541.0,34.0546,34.0546,33.9804,33.999,36541.0
2019-03-25 15:20:00,36.64,36.73,36.62,36.7,85325.0,33.999,34.0825,33.9804,34.0546,85325.0
2019-03-25 15:25:00,36.7,36.75,36.69,36.73,55116.0,34.0546,34.101,34.0454,34.0825,55116.0
2019-03-25 15:30:00,36.72,36.79,36.71,36.75,127316.0,34.0732,34.1381,34.0639,34.101,127316.0
2019-03-25 15:35:00,36.75,36.77,36.72,36.72,55881.0,34.101,34.1196,34.0732,34.0732,55881.0
2019-03-25 15:40:00,36.73,36.75,36.71,36.73,92838.0,34.0825,34.101,34.0639,34.0825,92838.0
2019-03-25 15:45:00,36.72,36.77,36.71,36.75,162351.0,34.0732,34.1196,34.0639,34.101,162351.0
2019-03-25 15:50:00,36.75,36.77,36.72,36.76,152682.0,34.101,34.1196,34.0732,34.1103,152682.0
2019-03-25 15:55:00,36.76,36.83,36.73,36.77,594343.0,34.1103,34.1753,34.0825,34.1196,594343.0
2019-03-26 09:30:00,36.93,36.98,36.8,36.87,257122.0,34.2681,34.3145,34.1474,34.2124,257122.0
2019-03-26 09:35:00,36.88,36.94,36.69,36.78,121653.0,34.2217,34.2773,34.0454,34.1289,121653.0
2019-03-26 09:40:00,36.79,36.93,36.78,36.93,113360.0,34.1381,34.2681,34.1289,34.2681,113360.0
2019-03-26 09:45:00,36.93,36.94,36.75,36.75,84153.0,34.2681,34.2773,34.101,34.101,84153.0
2019-03-26 09:50:00,36.76,36.79,36.7,36.78,95184.0,34.1103,34.1381,34.0546,34.1289,95184.0
2019-03-26 09:55:00,36.77,36.79,36.74,36.76,117375.0,34.1196,34.1381,34.0918,34.1103,117375.0
2019-03-26 10:00:00,36.76,36.77,36.68,36.69,64866.0,34.1103,34.1196,34.0361,34.0454,64866.0
2019-03-26 10:05:00,36.7,36.74,36.65,36.74,104693.0,34.0546,34.0918,34.0082,34.0918,104693.0
2019-03-26 10:10:00,36.74,36.78,36.72,36.76,85000.0,34.0918,34.1289,34.0732,34.1103,85000.0
2019-03-26 10:15:00,36.77,36.78,36.72,36.75,73119.0,34.1196,34.1289,34.0732,34.101,73119.0
2019-03-26 10:20:00,36.76,36.77,36.72,36.75,91460.0,34.1103,34.1196,34.0732,34.101,91460.0
2019-03-26 10:25:00,36.76,36.81,36.76,36.8,56824.0,34.1103,34.1567,34.1103,34.1474,56824.0
2019-03-26 10:30:00,36.81,36.82,36.76,36.8,90899.0,34.1567,34.166,34.1103,34.1474,90899.0
2019-03-26 10:35:00,36.8,36.81,36.74,36.77,41078.0,34.1474,34.1567,34.0918,34.1196,41078.0
2019-03-26 10:40:00,36.77,36.78,36.74,36.76,51609.0,34.1196,34.1289,34.0918,34.1103,51609.0
2019-03-26 10:45:00,36.77,36.81,36.76,36.8,75397.0,34.1196,34.1567,34.1103,34.1474,75397.0
2019-03-26 10:50:00,36.8,36.82,36.78,36.79,92320.0,34.1474,34.166,34.1289,34.1381,92320.0
2019-03-26 10:55:00,36.8,36.81,36.76,36.77,55152.0,34.1474,34.1567,34.1103,34.1196,55152.0
2019-03-26 11:00:00,36.77,36.79,36.75,36.78,47365.0,34.1196,34.1381,34.101,34.1289,47365.0
2019-03-26 11:05:00,36.77,36.77,36.72,36.73,36788.0,34.1196,34.1196,34.0732,34.0825,36788.0
2019-03-26 11:10:00,36.72,36.73,36.7,36.71,39189.0,34.0732,34.0825,34.0546,34.0639,39189.0
2019-03-26 11:15:00,36.7,36.72,36.66,36.66,41426.0,34.0546,34.0732,34.0175,34.0175,41426.0
2019-03-26 11:20:00,36.66,36.67,36.63,36.64,39395.0,34.0175,34.0268,33.9897,33.999,39395.0
2019-03-26 11:25:00,36.64,36.65,36.62,36.63,36119.0,33.999,34.0082,33.9804,33.9897,36119.0
2019-03-26 11:30:00,36.64,36.65,36.61,36.64,52255.0,33.999,34.0082,33.9711,33.999,52255.0
2019-03-26 11:35:00,36.64,36.73,36.62,36.72,33915.0,33.999,34.0825,33.9804,34.0732,33915.0
2019-03-26 11:40:00,36.71,36.78,36.71,36.75,27558.0,34.0639,34.1289,34.0639,34.101,27558.0
2019-03-26 11:45:00,36.75,36.76,36.7,36.73,30814.0,34.101,34.1103,34.0546,34.0825,30814.0
2019-03-26 11:50:00,36.73,36.75,36.68,36.7,39898.0,34.0825,34.101,34.0361,34.0546,39898.0
2019-03-26 11:55:00,36.7,36.74,36.7,36.73,54613.0,34.0546,34.0918,34.0546,34.0825,54613.0
2019-03-26 12:00:00,36.73,36.77,36.72,36.76,25254.0,34.0825,34.1196,34.0732,34.1103,25254.0
2019-03-26 12:05:00,36.75,36.76,36.71,36.72,29451.0,34.101,34.1103,34.0639,34.0732,29451.0
2019-03-26 12:10:00,36.72,36.73,36.7,36.72,16792.0,34.0732,34.0825,34.0546,34.0732,16792.0
2019-03-26 12:15:00,36.72,36.74,36.71,36.73,15317.0,34.0732,34.0918,34.0639,34.0825,15317.0
2019-03-26 12:20:00,36.74,36.75,36.68,36.68,26553.0,34.0918,34.101,34.0361,34.0361,26553.0
2019-03-26 12:25:00,36.68,36.71,36.66,36.69,26592.0,34.0361,34.0639,34.0175,34.0454,26592.0
2019-03-26 12:30:00,36.69,36.72,36.69,36.7,31807.0,34.0454,34.0732,34.0454,34.0546,31807.0
2019-03-26 12:35:00,36.7,36.73,36.7,36.7,21251.0,34.0546,34.0825,34.0546,34.0546,21251.0
2019-03-26 12:40:00,36.7,36.71,36.65,36.66,37460.0,34.0546,34.0639,34.0082,34.0175,37460.0
2019-03-26 12:45:00,36.66,36.67,36.64,36.65,38265.0,34.0175,34.0268,33.999,34.0082,38265.0
2019-03-26 12:50:00,36.65,36.7,36.65,36.68,31907.0,34.0082,34.0546,34.0082,34.0361,31907.0
2019-03-26 12:55:00,36.68,36.7,36.67,36.69,42726.0,34.0361,34.0546,34.0268,34.0454,42726.0
2019-03-26 13:00:00,36.69,36.71,36.68,36.68,35525.0,34.0454,34.0639,34.0361,34.0361,35525.0
2019-03-26 13:05:00,36.68,36.69,36.66,36.68,29296.0,34.0361,34.0454,34.0175,34.0361,29296.0
2019-03-26 13:10:00,36.68,36.71,36.68,36.7,48884.0,34.0361,34.0639,34.0361,34.0546,48884.0
2019-03-26 13:15:00,36.7,36.71,36.68,36.7,27550.0,34.0546,34.0639,34.0361,34.0546,27550.0
2019-03-26 13:20:00,36.69,36.69,36.65,36.68,28707.0,34.0454,34.0454,34.0082,34.0361,28707.0
2019-03-26 13:25:00,36.67,36.67,36.64,36.64,20597.0,34.0268,34.0268,33.999,33.999,20597.0
2019-03-26 13:30:00,36.65,36.65,36.58,36.6,60873.0,34.0082,34.0082,33.9433,33.9618,60873.0
2019-03-26 13:35:00,36.6,36.61,36.57,36.58,41175.0,33.9618,33.9711,33.934,33.9433,41175.0
2019-03-26 13:40:00,36.59,36.6,36.55,36.58,49062.0,33.9526,33.9618,33.9154,33.9433,49062.0
2019-03-26 13:45:00,36.58,36.64,36.58,36.64,24803.0,33.9433,33.999,33.9433,33.999,24803.0
2019-03-26 13:50:00,36.63,36.65,36.62,36.63,42957.0,33.9897,34.0082,33.9804,33.9897,42957.0
2019-03-26 13:55:00,36.62,36.65,36.62,36.64,29777.0,33.9804,34.0082,33.9804,33.999,29777.0
2019-03-26 14:00:00,36.63,36.66,36.59,36.6,31318.0,33.9897,34.0175,33.9526,33.9618,31318.0
2019-03-26 14:05:00,36.6,36.63,36.6,36.61,20197.0,33.9618,33.9897,33.9618,33.9711,20197.0
2019-03-26 14:10:00,36.61,36.61,36.57,36.6,51130.0,33.9711,33.9711,33.934,33.9618,51130.0
2019-03-26 14:15:00,36.61,36.62,36.59,36.61,33473.0,33.9711,33.9804,33.9526,33.9711,33473.0
2019-03-26 14:20:00,36.6,36.64,36.58,36.64,22494.0,33.9618,33.999,33.9433,33.999,22494.0
2019-03-26 14:25:00,36.63,36.64,36.59,36.6,34233.0,33.9897,33.999,33.9526,33.9618,34233.0
2019-03-26 14:30:00,36.59,36.6,36.57,36.58,32002.0,33.9526,33.9618,33.934,33.9433,32002.0
2019-03-26 14:35:00,36.58,36.61,36.57,36.61,42520.0,33.9433,33.9711,33.934,33.9711,42520.0
2019-03-26 14:40:00,36.61,36.68,36.6,36.68,67878.0,33.9711,34.0361,33.9618,34.0361,67878.0
2019-03-26 14:45:00,36.67,36.69,36.66,36.68,39576.0,34.0268,34.0454,34.0175,34.0361,39576.0
2019-03-26 14:50:00,36.68,36.68,36.64,36.66,29780.0,34.0361,34.0361,33.999,34.0175,29780.0
2019-03-26 14:55:00,36.66,36.73,36.66,36.73,71115.0,34.0175,34.0825,34.0175,34.0825,71115.0
2019-03-26 15:00:00,36.72,36.75,36.71,36.73,50156.0,34.0732,34.101,34.0639,34.0825,50156.0
2019-03-26 15:05:00,36.73,36.74,36.72,36.73,35880.0,34.0825,34.0918,34.0732,34.0825,35880.0
2019-03-26 15:10:00,36.73,36.76,36.7,36.73,54273.0,34.0825,34.1103,34.0546,34.0825,54273.0
2019-03-26 15:15:00,36.73,36.74,36.7,36.7,63858.0,34.0825,34.0918,34.0546,34.0546,63858.0
2019-03-26 15:20:00,36.7,36.71,36.68,36.7,55621.0,34.0546,34.0639,34.0361,34.0546,55621.0
2019-03-26 15:25:00,36.7,36.73,36.68,36.69,31920.0,34.0546,34.0825,34.0361,34.0454,31920.0
2019-03-26 15:30:00,36.7,36.73,36.69,36.71,68430.0,34.0546,34.0825,34.0454,34.0639,68430.0
2019-03-26 15:35:00,36.71,36.74,36.71,36.72,77829.0,34.0639,34.0918,34.0639,34.0732,77829.0
2019-03-26 15:40:00,36.72,36.75,36.7,36.73,82523.0,34.0732,34.101,34.0546,34.0825,82523.0
2019-03-26 15:45:00,36.73,36.8,36.71,36.79,152120.0,34.0825,34.1474,34.0639,34.1381,152120.0
2019-03-26 15:50:00,36.79,36.85,36.77,36.83,154008.0,34.1381,34.1938,34.1196,34.1753,154008.0
2019-03-26 15:55:00,36.84,36.92,36.82,36.86,537270.0,34.1845,34.2588,34.166,34.2031,537270.0
2019-03-27 09:30:00,36.92,37.14,36.91,37.03,160295.0,34.2588,34.4629,34.2495,34.3609,160295.0
2019-03-27 09:35:00,37.02,37.11,37.0,37.1,174952.0,34.3516,34.4351,34.333,34.4258,174952.0
2019-03-27 09:40:00,37.1,37.24,37.1,37.16,133217.0,34.4258,34.5557,34.4258,34.4815,133217.0
2019-03-27 09:45:00,37.17,37.18,37.06,37.07,81175.0,34.4908,34.5,34.3887,34.398,81175.0
2019-03-27 09:50:00,37.06,37.07,36.85,36.88,303633.0,34.3887,34.398,34.1938,34.2217,303633.0
2019-03-27 09:55:00,36.89,36.89,36.78,36.82,118343.0,34.2309,34.2309,34.1289,34.166,118343.0
2019-03-27 10:00:00,36.82,36.84,36.76,36.78,62579.0,34.166,34.1845,34.1103,34.1289,62579.0
2019-03-27 10:05:00,36.79,36.86,36.74,36.86,68088.0,34.1381,34.2031,34.0918,34.2031,68088.0
2019-03-27 10:10:00,36.87,36.9,36.82,36.88,22749.0,34.2124,34.2402,34.166,34.2217,22749.0
2019-03-27 10:15:00,36.88,36.96,36.85,36.96,37399.0,34.2217,34.2959,34.1938,34.2959,37399.0
2019-03-27 10:20:00,36.96,37.0,36.93,36.98,28673.0,34.2959,34.333,34.2681,34.3145,28673.0
2019-03-27 10:25:00,36.99,37.0,36.95,36.97,31300.0,34.3237,34.333,34.2866,34.3052,31300.0
2019-03-27 10:30:00,36.97,37.01,36.94,36.95,43061.0,34.3052,34.3423,34.2773,34.2866,43061.0
2019-03-27 10:35:00,36.94,36.96,36.84,36.85,52140.0,34.2773,34.2959,34.1845,34.1938,52140.0
2019-03-27 10:40:00,36.84,36.85,36.77,36.78,41771.0,34.1845,34.1938,34.1196,34.1289,41771.0
2019-03-27 10:45:00,36.78,36.81,36.74,36.74,52404.0,34.1289,34.1567,34.0918,34.0918,52404.0
2019-03-27 10:50:00,36.74,36.74,36.65,36.7,56306.0,34.0918,34.0918,34.0082,34.0546,56306.0
2019-03-27 10:55:00,36.71,36.72,36.69,36.72,17853.0,34.0639,34.0732,34.0454,34.0732,17853.0
2019-03-27 11:00:00,36.72,36.75,36.69,36.7,108283.0,34.0732,34.101,34.0454,34.0546,108283.0
2019-03-27 11:05:00,36.69,36.76,36.66,36.76,46332.0,34.0454,34.1103,34.0175,34.1103,46332.0
2019-03-27 11:10:00,36.76,36.78,36.72,36.73,20718.0,34.1103,34.1289,34.0732,34.0825,20718.0
2019-03-27 11:15:00,36.74,36.75,36.69,36.71,35936.0,34.0918,34.101,34.0454,34.0639,35936.0
2019-03-27 11:20:00,36.71,36.74,36.69,36.73,12909.0,34.0639,34.0918,34.0454,34.0825,12909.0
2019-03-27 11:25:00,36.73,36.77,36.67,36.68,39667.0,34.0825,34.1196,34.0268,34.0361,39667.0
2019-03-27 11:30:00,36.67,36.71,36.59,36.61,64726.0,34.0268,34.0639,33.9526,33.9711,64726.0
2019-03-27 11:35:00,36.61,36.64,36.53,36.55,182565.0,33.9711,33.999,33.8969,33.9154,182565.0
2019-03-27 11:40:00,36.56,36.59,36.5,36.5,58469.0,33.9247,33.9526,33.8691,33.8691,58469.0
2019-03-27 11:45:00,36.5,36.55,36.48,36.53,78978.0,33.8691,33.9154,33.8505,33.8969,78978.0
2019-03-27 11:50:00,36.52,36.55,36.47,36.48,94127.0,33.8876,33.9154,33.8412,33.8505,94127.0
2019-03-27 11:55:00,36.49,36.52,36.47,36.51,211197.0,33.8598,33.8876,33.8412,33.8783,211197.0
2019-03-27 12:00:00,36.51,36.6,36.5,36.6,66966.0,33.8783,33.9618,33.8691,33.9618,66966.0
2019-03-27 12:05:00,36.59,36.62,36.59,36.59,33889.0,33.9526,33.9804,33.9526,33.9526,33889.0
2019-03-27 12:10:00,36.59,36.61,36.57,36.59,27742.0,33.9526,33.9711,33.934,33.9526,27742.0
2019-03-27 12:15:00,36.59,36.63,36.59,36.61,24219.0,33.9526,33.9897,33.9526,33.9711,24219.0
2019-03-27 12:20:00,36.62,36.68,36.61,36.68,62084.0,33.9804,34.0361,33.9711,34.0361,62084.0
2019-03-27 12:25:00,36.68,36.74,36.65,36.73,42881.0,34.0361,34.0918,34.0082,34.0825,42881.0
2019-03-27 12:30:00,36.74,36.75,36.71,36.72,62643.0,34.0918,34.101,34.0639,34.0732,62643.0
2019-03-27 12:35:00,36.71,36.71,36.68,36.69,62355.0,34.0639,34.0639,34.0361,34.0454,62355.0
2019-03-27 12:40:00,36.68,36.7,36.64,36.7,21430.0,34.0361,34.0546,33.999,34.0546,21430.0
2019-03-27 12:45:00,36.7,36.72,36.67,36.69,25778.0,34.0546,34.0732,34.0268,34.0454,25778.0
2019-03-27 12:50:00,36.7,36.7,36.67,36.69,17033.0,34.0546,34.0546,34.0268,34.0454,17033.0
2019-03-27 12:55:00,36.68,36.69,36.67,36.68,35947.0,34.0361,34.0454,34.0268,34.0361,35947.0
2019-03-27 13:00:00,36.68,36.69,36.64,36.67,30616.0,34.0361,34.0454,33.999,34.0268,30616.0
2019-03-27 13:05:00,36.67,36.72,36.67,36.69,42323.0,34.0268,34.0732,34.0268,34.0454,42323.0
2019-03-27 13:10:00,36.69,36.82,36.69,36.81,37132.0,34.0454,34.166,34.0454,34.1567,37132.0
2019-03-27 13:15:00,36.8,36.82,36.75,36.78,67142.0,34.1474,34.166,34.101,34.1289,67142.0
2019-03-27 13:20:00,36.78,36.8,36.75,36.77,18781.0,34.1289,34.1474,34.101,34.1196,18781.0
2019-03-27 13:25:00,36.78,36.8,36.76,36.77,31281.0,34.1289,34.1474,34.1103,34.1196,31281.0
2019-03-27 13:30:00,36.77,36.78,36.74,36.76,23962.0,34.1196,34.1289,34.0918,34.1103,23962.0
2019-03-27 13:35:00,36.76,36.77,36.75,36.77,20492.0,34.1103,34.1196,34.101,34.1196,20492.0
2019-03-27 13:40:00,36.77,36.82,36.77,36.82,19996.0,34.1196,34.166,34.1196,34.166,19996.0
2019-03-27 13:45:00,36.82,36.83,36.77,36.77,33567.0,34.166,34.1753,34.1196,34.1196,33567.0
2019-03-27 13:50:00,36.77,36.8,36.77,36.8,15515.0,34.1196,34.1474,34.1196,34.1474,15515.0
2019-03-27 13:55:00,36.8,36.83,36.79,36.8,63935.0,34.1474,34.1753,34.1381,34.1474,63935.0
2019-03-27 14:00:00,36.8,36.85,36.79,36.84,41072.0,34.1474,34.1938,34.1381,34.1845,41072.0
2019-03-27 14:05:00,36.85,36.85,36.79,36.8,60758.0,34.1938,34.1938,34.1381,34.1474,60758.0
2019-03-27 14:10:00,36.8,36.82,36.77,36.79,53970.0,34.1474,34.166,34.1196,34.1381,53970.0
2019-03-27 14:15:00,36.78,36.79,36.75,36.77,24616.0,34.1289,34.1381,34.101,34.1196,24616.0
2019-03-27 14:20:00,36.77,36.77,36.73,36.75,18312.0,34.1196,34.1196,34.0825,34.101,18312.0
2019-03-27 14:25:00,36.76,36.79,36.74,36.78,31531.0,34.1103,34.1381,34.0918,34.1289,31531.0
2019-03-27 14:30:00,36.77,36.81,36.77,36.78,86341.0,34.1196,34.1567,34.1196,34.1289,86341.0
2019-03-27 14:35:00,36.77,36.81,36.73,36.74,50292.0,34.1196,34.1567,34.0825,34.0918,50292.0
2019-03-27 14:40:00,36.73,36.77,36.72,36.73,36921.0,34.0825,34.1196,34.0732,34.0825,36921.0
2019-03-27 14:45:00,36.74,36.74,36.66,36.68,106138.0,34.0918,34.0918,34.0175,34.0361,106138.0
2019-03-27 14:50:00,36.67,36.72,36.67,36.7,33228.0,34.0268,34.0732,34.0268,34.0546,33228.0
2019-03-27 14:55:00,36.7,36.71,36.67,36.67,28505.0,34.0546,34.0639,34.0268,34.0268,28505.0
2019-03-27 15:00:00,36.69,36.7,36.66,36.7,29361.0,34.0454,34.0546,34.0175,34.0546,29361.0
2019-03-27 15:05:00,36.7,36.73,36.69,36.72,39775.0,34.0546,34.0825,34.0454,34.0732,39775.0
2019-03-27 15:10:00,36.72,36.74,36.71,36.73,24949.0,34.0732,34.0918,34.0639,34.0825,24949.0
2019-03-27 15:15:00,36.74,36.74,36.72,36.74,13101.0,34.0918,34.0918,34.0732,34.0918,13101.0
2019-03-27 15:20:00,36.74,36.78,36.73,36.77,34110.0,34.0918,34.1289,34.0825,34.1196,34110.0
2019-03-27 15:25:00,36.77,36.78,36.73,36.74,69329.0,34.1196,34.1289,34.0825,34.0918,69329.0
2019-03-27 15:30:00,36.74,36.77,36.72,36.73,110173.0,34.0918,34.1196,34.0732,34.0825,110173.0
2019-03-27 15:35:00,36.73,36.76,36.72,36.74,67150.0,34.0825,34.1103,34.0732,34.0918,67150.0
2019-03-27 15:40:00,36.74,36.77,36.73,36.73,51700.0,34.0918,34.1196,34.0825,34.0825,51700.0
2019-03-27 15:45:00,36.73,36.76,36.71,36.71,118284.0,34.0825,34.1103,34.0639,34.0639,118284.0
2019-03-27 15:50:00,36.72,36.72,36.67,36.68,255966.0,34.0732,34.0732,34.0268,34.0361,255966.0
2019-03-27 15:55:00,36.67,36.68,36.6,36.62,547565.0,34.0268,34.0361,33.9618,33.9804,547565.0
2019-03-28 09:30:00,36.7,36.93,36.65,36.74,123862.0,34.0546,34.2681,34.0082,34.0918,123862.0
2019-03-28 09:35:00,36.75,36.92,36.74,36.88,54674.0,34.101,34.2588,34.0918,34.2217,54674.0
2019-03-28 09:40:00,36.87,37.03,36.83,37.03,82224.0,34.2124,34.3609,34.1753,34.3609,82224.0
2019-03-28 09:45:00,37.02,37.08,36.98,37.02,59460.0,34.3516,34.4072,34.3145,34.3516,59460.0
2019-03-28 09:50:00,37.02,37.04,36.85,36.87,163030.0,34.3516,34.3701,34.1938,34.2124,163030.0
2019-03-28 09:55:00,36.87,36.99,36.86,36.98,54964.0,34.2124,34.3237,34.2031,34.3145,54964.0
2019-03-28 10:00:00,37.0,37.07,36.97,37.07,73964.0,34.333,34.398,34.3052,34.398,73964.0
2019-03-28 10:05:00,37.08,37.11,37.05,37.09,63772.0,34.4072,34.4351,34.3794,34.4165,63772.0
2019-03-28 10:10:00,37.1,37.14,37.07,37.13,156025.0,34.4258,34.4629,34.398,34.4536,156025.0
2019-03-28 10:15:00,37.13,37.16,37.08,37.09,133698.0,34.4536,34.4815,34.4072,34.4165,133698.0
2019-03-28 10:20:00,37.1,37.18,37.09,37.17,80293.0,34.4258,34.5,34.4165,34.4908,80293.0
2019-03-28 10:25:00,37.17,37.18,37.13,37.15,31944.0,34.4908,34.5,34.4536,34.4722,31944.0
2019-03-28 10:30:00,37.15,37.23,37.15,37.18,91178.0,34.4722,34.5464,34.4722,34.5,91178.0
2019-03-28 10:35:00,37.18,37.19,37.13,37.13,56560.0,34.5,34.5093,34.4536,34.4536,56560.0
2019-03-28 10:40:00,37.12,37.18,37.11,37.12,60889.0,34.4444,34.5,34.4351,34.4444,60889.0
2019-03-28 10:45:00,37.12,37.13,37.07,37.12,49901.0,34.4444,34.4536,34.398,34.4444,49901.0
2019-03-28 10:50:00,37.12,37.14,37.1,37.11,56167.0,34.4444,34.4629,34.4258,34.4351,56167.0
2019-03-28 10:55:00,37.1,37.13,37.07,37.09,69954.0,34.4258,34.4536,34.398,34.4165,69954.0
2019-03-28 11:00:00,37.09,37.09,36.97,36.98,98537.0,34.4165,34.4165,34.3052,34.3145,98537.0
2019-03-28 11:05:00,36.98,36.98,36.93,36.94,29444.0,34.3145,34.3145,34.2681,34.2773,29444.0
2019-03-28 11:10:00,36.94,36.95,36.9,36.92,30443.0,34.2773,34.2866,34.2402,34.2588,30443.0
2019-03-28 11:15:00,36.93,36.93,36.89,36.89,21187.0,34.2681,34.2681,34.2309,34.2309,21187.0
2019-03-28 11:20:00,36.89,36.9,36.84,36.86,44199.0,34.2309,34.2402,34.1845,34.2031,44199.0
2019-03-28 11:25:00,36.86,36.87,36.83,36.83,12426.0,34.2031,34.2124,34.1753,34.1753,12426.0
2019-03-28 11:30:00,36.83,36.86,36.81,36.86,28679.0,34.1753,34.2031,34.1567,34.2031,28679.0
2019-03-28 11:35:00,36.85,36.91,36.83,36.9,85084.0,34.1938,34.2495,34.1753,34.2402,85084.0
2019-03-28 11:40:00,36.9,36.91,36.85,36.89,59715.0,34.2402,34.2495,34.1938,34.2309,59715.0
2019-03-28 11:45:00,36.88,36.96,36.86,36.94,55503.0,34.2217,34.2959,34.2031,34.2773,55503.0
2019-03-28 11:50:00,36.95,36.96,36.89,36.9,34112.0,34.2866,34.2959,34.2309,34.2402,34112.0
2019-03-28 11:55:00,36.91,36.93,36.89,36.92,21570.0,34.2495,34.2681,34.2309,34.2588,21570.0
2019-03-28 12:00:00,36.92,36.93,36.87,36.88,94899.0,34.2588,34.2681,34.2124,34.2217,94899.0
2019-03-28 12:05:00,36.88,36.91,36.85,36.86,36699.0,34.2217,34.2495,34.1938,34.2031,36699.0
2019-03-28 12:10:00,36.86,36.86,36.8,36.82,36871.0,34.2031,34.2031,34.1474,34.166,36871.0
2019-03-28 12:15:00,36.8,36.85,36.79,36.83,76449.0,34.1474,34.1938,34.1381,34.1753,76449.0
2019-03-28 12:20:00,36.83,36.88,36.83,36.86,28399.0,34.1753,34.2217,34.1753,34.2031,28399.0
2019-03-28 12:25:00,36.86,36.88,36.83,36.88,23885.0,34.2031,34.2217,34.1753,34.2217,23885.0
2019-03-28 12:30:00,36.88,36.89,36.79,36.81,38657.0,34.2217,34.2309,34.1381,34.1567,38657.0
2019-03-28 12:35:00,36.8,36.86,36.78,36.85,132552.0,34.1474,34.2031,34.1289,34.1938,132552.0
2019-03-28 12:40:00,36.84,36.86,36.8,36.82,27851.0,34.1845,34.2031,34.1474,34.166,27851.0
2019-03-28 12:45:00,36.82,36.83,36.78,36.8,26633.0,34.166,34.1753,34.1289,34.1474,26633.0
2019-03-28 12:50:00,36.79,36.84,36.79,36.84,26991.0,34.1381,34.1845,34.1381,34.1845,26991.0
2019-03-28 12:55:00,36.84,36.87,36.84,36.87,10020.0,34.1845,34.2124,34.1845,34.2124,10020.0
2019-03-28 13:00:00,36.87,36.92,36.86,36.91,34906.0,34.2124,34.2588,34.2031,34.2495,34906.0
2019-03-28 13:05:00,36.92,36.92,36.88,36.89,13938.0,34.2588,34.2588,34.2217,34.2309,13938.0
2019-03-28 13:10:00,36.89,36.91,36.88,36.91,22527.0,34.2309,34.2495,34.2217,34.2495,22527.0
2019-03-28 13:15:00,36.91,36.93,36.88,36.93,15260.0,34.2495,34.2681,34.2217,34.2681,15260.0
2019-03-28 13:20:00,36.93,36.97,36.92,36.96,32799.0,34.2681,34.3052,34.2588,34.2959,32799.0
2019-03-28 13:25:00,36.97,36.99,36.95,36.98,21916.0,34.3052,34.3237,34.2866,34.3145,21916.0
2019-03-28 13:30:00,36.98,37.0,36.96,36.98,14280.0,34.3145,34.333,34.2959,34.3145,14280.0
2019-03-28 13:35:00,36.98,36.99,36.96,36.96,28727.0,34.3145,34.3237,34.2959,34.2959,28727.0
2019-03-28 13:40:00,36.96,36.96,36.92,36.95,36061.0,34.2959,34.2959,34.2588,34.2866,36061.0
2019-03-28 13:45:00,36.94,37.01,36.94,36.97,112471.0,34.2773,34.3423,34.2773,34.3052,112471.0
2019-03-28 13:50:00,36.97,37.0,36.96,36.99,23472.0,34.3052,34.333,34.2959,34.3237,23472.0
2019-03-28 13:55:00,36.99,37.0,36.98,37.0,16913.0,34.3237,34.333,34.3145,34.333,16913.0
2019-03-28 14:00:00,37.0,37.03,36.98,37.02,32831.0,34.333,34.3609,34.3145,34.3516,32831.0
2019-03-28 14:05:00,37.02,37.05,37.01,37.04,54020.0,34.3516,34.3794,34.3423,34.3701,54020.0
2019-03-28 14:10:00,37.04,37.06,37.03,37.05,15983.0,34.3701,34.3887,34.3609,34.3794,15983.0
2019-03-28 14:15:00,37.04,37.05,37.03,37.04,19520.0,34.3701,34.3794,34.3609,34.3701,19520.0
2019-03-28 14:20:00,37.04,37.04,37.01,37.04,28009.0,34.3701,34.3701,34.3423,34.3701,28009.0
2019-03-28 14:25:00,37.03,37.03,36.99,36.99,20062.0,34.3609,34.3609,34.3237,34.3237,20062.0
2019-03-28 14:30:00,36.99,37.0,36.94,36.95,53051.0,34.3237,34.333,34.2773,34.2866,53051.0
2019-03-28 14:35:00,36.95,36.97,36.94,36.97,22221.0,34.2866,34.3052,34.2773,34.3052,22221.0
2019-03-28 14:40:00,36.97,36.98,36.96,36.98,8990.0,34.3052,34.3145,34.2959,34.3145,8990.0
2019-03-28 14:45:00,36.98,37.0,36.96,36.97,31293.0,34.3145,34.333,34.2959,34.3052,31293.0
2019-03-28 14:50:00,36.98,36.99,36.97,36.98,26128.0,34.3145,34.3237,34.3052,34.3145,26128.0
2019-03-28 14:55:00,36.97,37.0,36.95,37.0,22062.0,34.3052,34.333,34.2866,34.333,22062.0
2019-03-28 15:00:00,37.0,37.06,36.96,37.01,128415.0,34.333,34.3887,34.2959,34.3423,128415.0
2019-03-28 15:05:00,37.02,37.03,37.0,37.02,42821.0,34.3516,34.3609,34.333,34.3516,42821.0
2019-03-28 15:10:00,37.02,37.04,37.0,37.01,50908.0,34.3516,34.3701,34.333,34.3423,50908.0
2019-03-28 15:15:00,37.01,37.03,37.01,37.02,24030.0,34.3423,34.3609,34.3423,34.3516,24030.0
2019-03-28 15:20:00,37.03,37.04,36.99,37.02,64215.0,34.3609,34.3701,34.3237,34.3516,64215.0
2019-03-28 15:25:00,37.01,37.05,37.01,37.02,90094.0,34.3423,34.3794,34.3423,34.3516,90094.0
2019-03-28 15:30:00,37.03,37.04,37.0,37.02,66573.0,34.3609,34.3701,34.333,34.3516,66573.0
2019-03-28 15:35:00,37.01,37.04,37.01,37.01,84017.0,34.3423,34.3701,34.3423,34.3423,84017.0
2019-03-28 15:40:00,37.01,37.06,36.99,37.05,113465.0,34.3423,34.3887,34.3237,34.3794,113465.0
2019-03-28 15:45:00,37.06,37.07,37.01,37.02,110162.0,34.3887,34.398,34.3423,34.3516,110162.0
2019-03-28 15:50:00,37.02,37.04,37.01,37.04,133206.0,34.3516,34.3701,34.3423,34.3701,133206.0
2019-03-28 15:55:00,37.04,37.09,37.03,37.06,461403.0,34.3701,34.4165,34.3609,34.3887,461403.0
2019-03-29 09:30:00,37.31,37.4,37.17,37.3,236658.0,34.6207,34.7042,34.4908,34.6114,236658.0
2019-03-29 09:35:00,37.3,37.36,37.23,37.25,98487.0,34.6114,34.6671,34.5464,34.565,98487.0
2019-03-29 09:40:00,37.25,37.35,37.24,37.34,88997.0,34.565,34.6578,34.5557,34.6485,88997.0
2019-03-29 09:45:00,37.34,37.4,37.34,37.34,120857.0,34.6485,34.7042,34.6485,34.6485,120857.0
2019-03-29 09:50:00,37.34,37.35,37.27,37.34,66089.0,34.6485,34.6578,34.5836,34.6485,66089.0
2019-03-29 09:55:00,37.35,37.39,37.32,37.36,61909.0,34.6578,34.6949,34.6299,34.6671,61909.0
2019-03-29 10:00:00,37.36,37.37,37.33,37.36,40324.0,34.6671,34.6763,34.6392,34.6671,40324.0
2019-03-29 10:05:00,37.36,37.38,37.31,37.38,41013.0,34.6671,34.6856,34.6207,34.6856,41013.0
2019-03-29 10:10:00,37.37,37.38,37.31,37.32,57395.0,34.6763,34.6856,34.6207,34.6299,57395.0
2019-03-29 10:15:00,37.32,37.39,37.28,37.38,135006.0,34.6299,34.6949,34.5928,34.6856,135006.0
2019-03-29 10:20:00,37.37,37.38,37.3,37.33,150100.0,34.6763,34.6856,34.6114,34.6392,150100.0
2019-03-29 10:25:00,37.33,37.39,37.32,37.37,116012.0,34.6392,34.6949,34.6299,34.6763,116012.0
2019-03-29 10:30:00,37.36,37.37,37.29,37.29,46775.0,34.6671,34.6763,34.6021,34.6021,46775.0
2019-03-29 10:35:00,37.3,37.33,37.29,37.32,66923.0,34.6114,34.6392,34.6021,34.6299,66923.0
2019-03-29 10:40:00,37.32,37.34,37.26,37.27,220531.0,34.6299,34.6485,34.5743,34.5836,220531.0
2019-03-29 10:45:00,37.28,37.35,37.27,37.32,87109.0,34.5928,34.6578,34.5836,34.6299,87109.0
2019-03-29 10:50:00,37.32,37.35,37.25,37.26,107659.0,34.6299,34.6578,34.565,34.5743,107659.0
2019-03-29 10:55:00,37.25,37.31,37.21,37.29,192220.0,34.565,34.6207,34.5279,34.6021,192220.0
2019-03-29 11:00:00,37.28,37.34,37.28,37.32,76019.0,34.5928,34.6485,34.5928,34.6299,76019.0
2019-03-29 11:05:00,37.31,37.34,37.28,37.33,94226.0,34.6207,34.6485,34.5928,34.6392,94226.0
2019-03-29 11:10:00,37.34,37.35,37.31,37.32,59325.0,34.6485,34.6578,34.6207,34.6299,59325.0
2019-03-29 11:15:00,37.31,37.36,37.31,37.32,58722.0,34.6207,34.6671,34.6207,34.6299,58722.0
2019-03-29 11:20:00,37.32,37.33,37.16,37.16,198433.0,34.6299,34.6392,34.4815,34.4815,198433.0
2019-03-29 11:25:00,37.17,37.18,37.1,37.13,103586.0,34.4908,34.5,34.4258,34.4536,103586.0
2019-03-29 11:30:00,37.14,37.18,37.12,37.17,57959.0,34.4629,34.5,34.4444,34.4908,57959.0
2019-03-29 11:35:00,37.16,37.23,37.15,37.23,30400.0,34.4815,34.5464,34.4722,34.5464,30400.0
2019-03-29 11:40:00,37.22,37.24,37.18,37.2,35545.0,34.5372,34.5557,34.5,34.5186,35545.0
2019-03-29 11:45:00,37.2,37.25,37.19,37.25,52453.0,34.5186,34.565,34.5093,34.565,52453.0
2019-03-29 11:50:00,37.25,37.27,37.21,37.22,40577.0,34.565,34.5836,34.5279,34.5372,40577.0
2019-03-29 11:55:00,37.22,37.24,37.18,37.2,118143.0,34.5372,34.5557,34.5,34.5186,118143.0
2019-03-29 12:00:00,37.2,37.2,37.11,37.11,47930.0,34.5186,34.5186,34.4351,34.4351,47930.0
2019-03-29 12:05:00,37.1,37.11,36.98,37.03,108645.0,34.4258,34.4351,34.3145,34.3609,108645.0
2019-03-29 12:10:00,37.04,37.07,37.02,37.03,61940.0,34.3701,34.398,34.3516,34.3609,61940.0
2019-03-29 12:15:00,37.03,37.06,37.0,37.02,100271.0,34.3609,34.3887,34.333,34.3516,100271.0
2019-03-29 12:20:00,37.03,37.08,37.01,37.02,130752.0,34.3609,34.4072,34.3423,34.3516,130752.0
2019-03-29 12:25:00,37.02,37.04,36.98,37.02,45247.0,34.3516,34.3701,34.3145,34.3516,45247.0
2019-03-29 12:30:00,37.02,37.04,37.0,37.03,112653.0,34.3516,34.3701,34.333,34.3609,112653.0
2019-03-29 12:35:00,37.04,37.09,37.03,37.05,65435.0,34.3701,34.4165,34.3609,34.3794,65435.0
2019-03-29 12:40:00,37.05,37.06,36.99,36.99,51567.0,34.3794,34.3887,34.3237,34.3237,51567.0
2019-03-29 12:45:00,37.0,37.01,36.92,36.94,119816.0,34.333,34.3423,34.2588,34.2773,119816.0
2019-03-29 12:50:00,36.94,36.97,36.92,36.97,35463.0,34.2773,34.3052,34.2588,34.3052,35463.0
2019-03-29 12:55:00,36.98,37.03,36.97,37.01,50663.0,34.3145,34.3609,34.3052,34.3423,50663.0
2019-03-29 13:00:00,37.01,37.02,36.99,37.0,21891.0,34.3423,34.3516,34.3237,34.333,21891.0
2019-03-29 13:05:00,37.0,37.02,36.97,37.02,29431.0,34.333,34.3516,34.3052,34.3516,29431.0
2019-03-29 13:10:00,37.02,37.03,37.0,37.01,31975.0,34.3516,34.3609,34.333,34.3423,31975.0
2019-03-29 13:15:00,37.02,37.02,36.99,37.0,26642.0,34.3516,34.3516,34.3237,34.333,26642.0
2019-03-29 13:20:00,37.0,37.04,36.96,37.03,127200.0,34.333,34.3701,34.2959,34.3609,127200.0
2019-03-29 13:25:00,37.02,37.05,37.02,37.04,70155.0,34.3516,34.3794,34.3516,34.3701,70155.0
2019-03-29 13:30:00,37.04,37.04,37.01,37.02,14869.0,34.3701,34.3701,34.3423,34.3516,14869.0
2019-03-29 13:35:00,37.03,37.05,37.02,37.02,32633.0,34.3609,34.3794,34.3516,34.3516,32633.0
2019-03-29 13:40:00,37.02,37.06,37.02,37.06,17390.0,34.3516,34.3887,34.3516,34.3887,17390.0
2019-03-29 13:45:00,37.05,37.09,37.05,37.07,35670.0,34.3794,34.4165,34.3794,34.398,35670.0
2019-03-29 13:50:00,37.07,37.08,37.05,37.06,14900.0,34.398,34.4072,34.3794,34.3887,14900.0
2019-03-29 13:55:00,37.07,37.07,37.03,37.05,43085.0,34.398,34.398,34.3609,34.3794,43085.0
2019-03-29 14:00:00,37.04,37.09,37.04,37.07,32409.0,34.3701,34.4165,34.3701,34.398,32409.0
2019-03-29 14:05:00,37.07,37.1,37.06,37.09,19275.0,34.398,34.4258,34.3887,34.4165,19275.0
2019-03-29 14:10:00,37.1,37.13,37.09,37.12,27065.0,34.4258,34.4536,34.4165,34.4444,27065.0
2019-03-29 14:15:00,37.12,37.12,37.07,37.07,45643.0,34.4444,34.4444,34.398,34.398,45643.0
2019-03-29 14:20:00,37.08,37.1,37.06,37.09,29135.0,34.4072,34.4258,34.3887,34.4165,29135.0
2019-03-29 14:25:00,37.09,37.15,37.09,37.15,34627.0,34.4165,34.4722,34.4165,34.4722,34627.0
2019-03-29 14:30:00,37.14,37.14,37.12,37.13,30246.0,34.4629,34.4629,34.4444,34.4536,30246.0
2019-03-29 14:35:00,37.12,37.13,37.09,37.12,106420.0,34.4444,34.4536,34.4165,34.4444,106420.0
2019-03-29 14:40:00,37.11,37.16,37.08,37.12,43393.0,34.4351,34.4815,34.4072,34.4444,43393.0
2019-03-29 14:45:00,37.12,37.18,37.11,37.17,103567.0,34.4444,34.5,34.4351,34.4908,103567.0
2019-03-29 14:50:00,37.18,37.23,37.16,37.23,49968.0,34.5,34.5464,34.4815,34.5464,49968.0
2019-03-29 14:55:00,37.23,37.24,37.19,37.21,22556.0,34.5464,34.5557,34.5093,34.5279,22556.0
2019-03-29 15:00:00,37.2,37.22,37.18,37.19,57990.0,34.5186,34.5372,34.5,34.5093,57990.0
2019-03-29 15:05:00,37.19,37.2,37.17,37.17,38512.0,34.5093,34.5186,34.4908,34.4908,38512.0
2019-03-29 15:10:00,37.17,37.18,37.12,37.13,88868.0,34.4908,34.5,34.4444,34.4536,88868.0
2019-03-29 15:15:00,37.14,37.17,37.11,37.16,58846.0,34.4629,34.4908,34.4351,34.4815,58846.0
2019-03-29 15:20:00,37.16,37.17,37.12,37.12,52585.0,34.4815,34.4908,34.4444,34.4444,52585.0
2019-03-29 15:25:00,37.12,37.13,37.08,37.1,195044.0,34.4444,34.4536,34.4072,34.4258,195044.0
2019-03-29 15:30:00,37.1,37.12,37.07,37.12,111408.0,34.4258,34.4444,34.398,34.4444,111408.0
2019-03-29 15:35:00,37.12,37.15,37.11,37.15,56028.0,34.4444,34.4722,34.4351,34.4722,56028.0
2019-03-29 15:40:00,37.15,37.16,37.13,37.14,81194.0,34.4722,34.4815,34.4536,34.4629,81194.0
2019-03-29 15:45:00,37.15,37.17,37.11,37.12,167462.0,34.4722,34.4908,34.4351,34.4444,167462.0
2019-03-29 15:50:00,37.12,37.16,37.06,37.08,296210.0,34.4444,34.4815,34.3887,34.4072,296210.0
2019-03-29 15:55:00,37.08,37.13,37.06,37.11,909074.0,34.4072,34.4536,34.3887,34.4351,909074.0
2019-04-01 09:30:00,37.4,37.57,37.33,37.53,350237.0,34.7042,34.8619,34.6392,34.8248,350237.0
2019-04-01 09:35:00,37.53,37.55,37.34,37.36,234299.0,34.8248,34.8434,34.6485,34.6671,234299.0
2019-04-01 09:40:00,37.36,37.48,37.35,37.41,114619.0,34.6671,34.7784,34.6578,34.7135,114619.0
2019-04-01 09:45:00,37.41,37.44,37.39,37.41,46292.0,34.7135,34.7413,34.6949,34.7135,46292.0
2019-04-01 09:50:00,37.41,37.57,37.4,37.51,127115.0,34.7135,34.8619,34.7042,34.8063,127115.0
2019-04-01 09:55:00,37.51,37.52,37.43,37.45,79666.0,34.8063,34.8155,34.732,34.7506,79666.0
2019-04-01 10:00:00,37.45,37.62,37.45,37.59,170114.0,34.7506,34.9083,34.7506,34.8805,170114.0
2019-04-01 10:05:00,37.6,37.65,37.58,37.65,84950.0,34.8898,34.9362,34.8712,34.9362,84950.0
2019-04-01 10:10:00,37.65,37.72,37.61,37.68,111152.0,34.9362,35.0011,34.899,34.964,111152.0
2019-04-01 10:15:00,37.68,37.75,37.68,37.74,91877.0,34.964,35.029,34.964,35.0197,91877.0
2019-04-01 10:20:00,37.73,37.73,37.62,37.64,90204.0,35.0104,35.0104,34.9083,34.9269,90204.0
2019-04-01 10:25:00,37.63,37.69,37.63,37.68,105377.0,34.9176,34.9733,34.9176,34.964,105377.0
2019-04-01 10:30:00,37.68,37.7,37.62,37.64,62574.0,34.964,34.9826,34.9083,34.9269,62574.0
2019-04-01 10:35:00,37.63,37.69,37.63,37.69,24798.0,34.9176,34.9733,34.9176,34.9733,24798.0
2019-04-01 10:40:00,37.69,37.71,37.68,37.7,34065.0,34.9733,34.9918,34.964,34.9826,34065.0
2019-04-01 10:45:00,37.7,37.75,37.7,37.74,76932.0,34.9826,35.029,34.9826,35.0197,76932.0
2019-04-01 10:50:00,37.73,37.78,37.72,37.75,116757.0,35.0104,35.0568,35.0011,35.029,116757.0
2019-04-01 10:55:00,37.75,37.82,37.74,37.8,84872.0,35.029,35.0939,35.0197,35.0753,84872.0
2019-04-01 11:00:00,37.8,37.81,37.74,37.75,68543.0,35.0753,35.0846,35.0197,35.029,68543.0
2019-04-01 11:05:00,37.75,37.76,37.69,37.73,85945.0,35.029,35.0382,34.9733,35.0104,85945.0
2019-04-01 11:10:00,37.73,37.73,37.64,37.65,71326.0,35.0104,35.0104,34.9269,34.9362,71326.0
2019-04-01 11:15:00,37.65,37.71,37.63,37.7,53903.0,34.9362,34.9918,34.9176,34.9826,53903.0
2019-04-01 11:20:00,37.7,37.7,37.62,37.66,60974.0,34.9826,34.9826,34.9083,34.9454,60974.0
2019-04-01 11:25:00,37.65,37.68,37.63,37.67,68187.0,34.9362,34.964,34.9176,34.9547,68187.0
2019-04-01 11:30:00,37.68,37.68,37.62,37.68,62037.0,34.964,34.964,34.9083,34.964,62037.0
2019-04-01 11:35:00,37.68,37.69,37.61,37.63,89195.0,34.964,34.9733,34.899,34.9176,89195.0
2019-04-01 11:40:00,37.64,37.69,37.61,37.62,81664.0,34.9269,34.9733,34.899,34.9083,81664.0
2019-04-01 11:45:00,37.62,37.68,37.6,37.67,149859.0,34.9083,34.964,34.8898,34.9547,149859.0
2019-04-01 11:50:00,37.68,37.75,37.67,37.75,41327.0,34.964,35.029,34.9547,35.029,41327.0
2019-04-01 11:55:00,37.75,37.76,37.72,37.76,36057.0,35.029,35.0382,35.0011,35.0382,36057.0
2019-04-01 12:00:00,37.76,37.76,37.72,37.73,30183.0,35.0382,35.0382,35.0011,35.0104,30183.0
2019-04-01 12:05:00,37.73,37.74,37.69,37.7,61626.0,35.0104,35.0197,34.9733,34.9826,61626.0
2019-04-01 12:10:00,37.69,37.72,37.67,37.69,47245.0,34.9733,35.0011,34.9547,34.9733,47245.0
2019-04-01 12:15:00,37.7,37.7,37.65,37.65,32369.0,34.9826,34.9826,34.9362,34.9362,32369.0
2019-04-01 12:20:00,37.66,37.71,37.66,37.7,31144.0,34.9454,34.9918,34.9454,34.9826,31144.0
2019-04-01 12:25:00,37.7,37.7,37.66,37.69,17371.0,34.9826,34.9826,34.9454,34.9733,17371.0
2019-04-01 12:30:00,37.68,37.69,37.64,37.66,59548.0,34.964,34.9733,34.9269,34.9454,59548.0
2019-04-01 12:35:00,37.66,37.66,37.63,37.65,26920.0,34.9454,34.9454,34.9176,34.9362,26920.0
2019-04-01 12:40:00,37.65,37.66,37.64,37.65,32998.0,34.9362,34.9454,34.9269,34.9362,32998.0
2019-04-01 12:45:00,37.64,37.71,37.64,37.71,60705.0,34.9269,34.9918,34.9269,34.9918,60705.0
2019-04-01 12:50:00,37.71,37.73,37.68,37.73,34407.0,34.9918,35.0104,34.964,35.0104,34407.0
2019-04-01 12:55:00,37.73,37.74,37.71,37.73,29394.0,35.0104,35.0197,34.9918,35.0104,29394.0
2019-04-01 13:00:00,37.73,37.74,37.65,37.69,120716.0,35.0104,35.0197,34.9362,34.9733,120716.0
2019-04-01 13:05:00,37.69,37.73,37.68,37.72,29283.0,34.9733,35.0104,34.964,35.0011,29283.0
2019-04-01 13:10:00,37.73,37.73,37.68,37.7,14028.0,35.0104,35.0104,34.964,34.9826,14028.0
2019-04-01 13:15:00,37.7,37.7,37.65,37.66,23876.0,34.9826,34.9826,34.9362,34.9454,23876.0
2019-04-01 13:20:00,37.66,37.68,37.65,37.68,12445.0,34.9454,34.964,34.9362,34.964,12445.0
2019-04-01 13:25:00,37.68,37.69,37.67,37.69,22209.0,34.964,34.9733,34.9547,34.9733,22209.0
2019-04-01 13:30:00,37.69,37.72,37.68,37.72,23891.0,34.9733,35.0011,34.964,35.0011,23891.0
2019-04-01 13:35:00,37.72,37.75,37.71,37.74,52781.0,35.0011,35.029,34.9918,35.0197,52781.0
2019-04-01 13:40:00,37.73,37.74,37.69,37.7,26711.0,35.0104,35.0197,34.9733,34.9826,26711.0
2019-04-01 13:45:00,37.71,37.72,37.69,37.7,22074.0,34.9918,35.0011,34.9733,34.9826,22074.0
2019-04-01 13:50:00,37.7,37.72,37.69,37.7,45098.0,34.9826,35.0011,34.9733,34.9826,45098.0
2019-04-01 13:55:00,37.7,37.73,37.69,37.73,52485.0,34.9826,35.0104,34.9733,35.0104,52485.0
2019-04-01 14:00:00,37.72,37.74,37.7,37.72,51541.0,35.0011,35.0197,34.9826,35.0011,51541.0
2019-04-01 14:05:00,37.73,37.74,37.71,37.72,46683.0,35.0104,35.0197,34.9918,35.0011,46683.0
2019-04-01 14:10:00,37.72,37.76,37.71,37.76,65958.0,35.0011,35.0382,34.9918,35.0382,65958.0
2019-04-01 14:15:00,37.75,37.8,37.75,37.8,61945.0,35.029,35.0753,35.029,35.0753,61945.0
2019-04-01 14:20:00,37.79,37.8,37.76,37.78,34389.0,35.0661,35.0753,35.0382,35.0568,34389.0
2019-04-01 14:25:00,37.79,37.79,37.76,37.76,49155.0,35.0661,35.0661,35.0382,35.0382,49155.0
2019-04-01 14:30:00,37.77,37.77,37.73,37.75,25002.0,35.0475,35.0475,35.0104,35.029,25002.0
2019-04-01 14:35:00,37.75,37.76,37.7,37.71,45173.0,35.029,35.0382,34.9826,34.9918,45173.0
2019-04-01 14:40:00,37.71,37.72,37.68,37.7,20059.0,34.9918,35.0011,34.964,34.9826,20059.0
2019-04-01 14:45:00,37.69,37.7,37.67,37.69,35634.0,34.9733,34.9826,34.9547,34.9733,35634.0
2019-04-01 14:50:00,37.69,37.7,37.67,37.68,38005.0,34.9733,34.9826,34.9547,34.964,38005.0
2019-04-01 14:55:00,37.69,37.72,37.68,37.7,51714.0,34.9733,35.0011,34.964,34.9826,51714.0
2019-04-01 15:00:00,37.7,37.7,37.67,37.68,25827.0,34.9826,34.9826,34.9547,34.964,25827.0
2019-04-01 15:05:00,37.67,37.68,37.64,37.67,45359.0,34.9547,34.964,34.9269,34.9547,45359.0
2019-04-01 15:10:00,37.66,37.68,37.65,37.66,65502.0,34.9454,34.964,34.9362,34.9454,65502.0
2019-04-01 15:15:00,37.67,37.68,37.65,37.66,56053.0,34.9547,34.964,34.9362,34.9454,56053.0
2019-04-01 15:20:00,37.67,37.68,37.65,37.68,49571.0,34.9547,34.964,34.9362,34.964,49571.0
2019-04-01 15:25:00,37.68,37.7,37.66,37.7,38581.0,34.964,34.9826,34.9454,34.9826,38581.0
2019-04-01 15:30:00,37.7,37.73,37.68,37.73,89162.0,34.9826,35.0104,34.964,35.0104,89162.0
2019-04-01 15:35:00,37.73,37.74,37.69,37.7,102905.0,35.0104,35.0197,34.9733,34.9826,102905.0
2019-04-01 15:40:00,37.7,37.71,37.65,37.69,124818.0,34.9826,34.9918,34.9362,34.9733,124818.0
2019-04-01 15:45:00,37.68,37.68,37.65,37.66,173873.0,34.964,34.964,34.9362,34.9454,173873.0
2019-04-01 15:50:00,37.66,37.75,37.65,37.75,179090.0,34.9454,35.029,34.9362,35.029,179090.0
2019-04-01 15:55:00,37.75,37.8,37.74,37.76,522618.0,35.029,35.0753,35.0197,35.0382,522618.0
2019-04-02 09:30:00,37.81,37.91,37.65,37.68,237480.0,35.0846,35.1774,34.9362,34.964,237480.0
2019-04-02 09:35:00,37.68,37.78,37.61,37.76,113112.0,34.964,35.0568,34.899,35.0382,113112.0
2019-04-02 09:40:00,37.76,37.87,37.73,37.86,131736.0,35.0382,35.1403,35.0104,35.131,131736.0
2019-04-02 09:45:00,37.86,37.88,37.77,37.82,75287.0,35.131,35.1496,35.0475,35.0939,75287.0
2019-04-02 09:50:00,37.83,37.87,37.81,37.87,41173.0,35.1032,35.1403,35.0846,35.1403,41173.0
2019-04-02 09:55:00,37.87,38.01,37.87,38.0,102358.0,35.1403,35.2702,35.1403,35.2609,102358.0
2019-04-02 10:00:00,38.0,38.01,37.88,37.93,64864.0,35.2609,35.2702,35.1496,35.196,64864.0
2019-04-02 10:05:00,37.93,37.96,37.91,37.94,27223.0,35.196,35.2238,35.1774,35.2053,27223.0
2019-04-02 10:10:00,37.94,37.94,37.9,37.92,47615.0,35.2053,35.2053,35.1681,35.1867,47615.0
2019-04-02 10:15:00,37.92,37.93,37.9,37.91,21923.0,35.1867,35.196,35.1681,35.1774,21923.0
2019-04-02 10:20:00,37.91,37.96,37.9,37.95,26942.0,35.1774,35.2238,35.1681,35.2145,26942.0
2019-04-02 10:25:00,37.95,37.98,37.84,37.9,282460.0,35.2145,35.2424,35.1125,35.1681,282460.0
2019-04-02 10:30:00,37.91,37.91,37.72,37.85,410492.0,35.1774,35.1774,35.0011,35.1217,410492.0
2019-04-02 10:35:00,37.85,37.89,37.81,37.85,69661.0,35.1217,35.1589,35.0846,35.1217,69661.0
2019-04-02 10:40:00,37.85,37.9,37.82,37.88,35661.0,35.1217,35.1681,35.0939,35.1496,35661.0
2019-04-02 10:45:00,37.88,37.89,37.84,37.89,45386.0,35.1496,35.1589,35.1125,35.1589,45386.0
2019-04-02 10:50:00,37.89,37.96,37.88,37.92,131072.0,35.1589,35.2238,35.1496,35.1867,131072.0
2019-04-02 10:55:00,37.93,37.93,37.83,37.84,43614.0,35.196,35.196,35.1032,35.1125,43614.0
2019-04-02 11:00:00,37.83,37.86,37.74,37.75,61207.0,35.1032,35.131,35.0197,35.029,61207.0
2019-04-02 11:05:00,37.75,37.77,37.68,37.69,76153.0,35.029,35.0475,34.964,34.9733,76153.0
2019-04-02 11:10:00,37.68,37.69,37.64,37.67,164725.0,34.964,34.9733,34.9269,34.9547,164725.0
2019-04-02 11:15:00,37.67,37.75,37.65,37.73,62671.0,34.9547,35.029,34.9362,35.0104,62671.0
2019-04-02 11:20:00,37.73,37.75,37.68,37.69,53615.0,35.0104,35.029,34.964,34.9733,53615.0
2019-04-02 11:25:00,37.69,37.73,37.68,37.72,63314.0,34.9733,35.0104,34.964,35.0011,63314.0
2019-04-02 11:30:00,37.72,37.72,37.7,37.71,29273.0,35.0011,35.0011,34.9826,34.9918,29273.0
2019-04-02 11:35:00,37.71,37.72,37.67,37.69,39361.0,34.9918,35.0011,34.9547,34.9733,39361.0
2019-04-02 11:40:00,37.69,37.74,37.68,37.74,41548.0,34.9733,35.0197,34.964,35.0197,41548.0
2019-04-02 11:45:00,37.73,37.78,37.72,37.77,43557.0,35.0104,35.0568,35.0011,35.0475,43557.0
2019-04-02 11:50:00,37.77,37.84,37.76,37.84,67019.0,35.0475,35.1125,35.0382,35.1125,67019.0
2019-04-02 11:55:00,37.84,37.85,37.79,37.8,39766.0,35.1125,35.1217,35.0661,35.0753,39766.0
2019-04-02 12:00:00,37.8,37.84,37.79,37.83,31497.0,35.0753,35.1125,35.0661,35.1032,31497.0
2019-04-02 12:05:00,37.83,37.85,37.82,37.84,21533.0,35.1032,35.1217,35.0939,35.1125,21533.0
2019-04-02 12:10:00,37.84,37.85,37.79,37.8,33874.0,35.1125,35.1217,35.0661,35.0753,33874.0
2019-04-02 12:15:00,37.81,37.81,37.77,37.78,26716.0,35.0846,35.0846,35.0475,35.0568,26716.0
2019-04-02 12:20:00,37.77,37.78,37.72,37.72,36534.0,35.0475,35.0568,35.0011,35.0011,36534.0
2019-04-02 12:25:00,37.72,37.72,37.64,37.66,31542.0,35.0011,35.0011,34.9269,34.9454,31542.0
2019-04-02 12:30:00,37.67,37.69,37.65,37.69,27880.0,34.9547,34.9733,34.9362,34.9733,27880.0
2019-04-02 12:35:00,37.7,37.71,37.67,37.7,25158.0,34.9826,34.9918,34.9547,34.9826,25158.0
2019-04-02 12:40:00,37.7,37.73,37.7,37.72,32720.0,34.9826,35.0104,34.9826,35.0011,32720.0
2019-04-02 12:45:00,37.72,37.74,37.71,37.71,28378.0,35.0011,35.0197,34.9918,34.9918,28378.0
2019-04-02 12:50:00,37.71,37.73,37.71,37.73,16390.0,34.9918,35.0104,34.9918,35.0104,16390.0
2019-04-02 12:55:00,37.74,37.75,37.73,37.73,14753.0,35.0197,35.029,35.0104,35.0104,14753.0
2019-04-02 13:00:00,37.73,37.75,37.72,37.74,19511.0,35.0104,35.029,35.0011,35.0197,19511.0
2019-04-02 13:05:00,37.74,37.8,37.73,37.79,32616.0,35.0197,35.0753,35.0104,35.0661,32616.0
2019-04-02 13:10:00,37.79,37.79,37.77,37.79,20344.0,35.0661,35.0661,35.0475,35.0661,20344.0
2019-04-02 13:15:00,37.78,37.79,37.78,37.79,8028.0,35.0568,35.0661,35.0568,35.0661,8028.0
2019-04-02 13:20:00,37.78,37.8,37.78,37.79,21706.0,35.0568,35.0753,35.0568,35.0661,21706.0
2019-04-02 13:25:00,37.79,37.8,37.77,37.77,17494.0,35.0661,35.0753,35.0475,35.0475,17494.0
2019-04-02 13:30:00,37.78,37.78,37.76,37.78,15081.0,35.0568,35.0568,35.0382,35.0568,15081.0
2019-04-02 13:35:00,37.79,37.81,37.78,37.81,13936.0,35.0661,35.0846,35.0568,35.0846,13936.0
2019-04-02 13:40:00,37.8,37.84,37.8,37.82,22482.0,35.0753,35.1125,35.0753,35.0939,22482.0
2019-04-02 13:45:00,37.82,37.83,37.77,37.79,20150.0,35.0939,35.1032,35.0475,35.0661,20150.0
2019-04-02 13:50:00,37.79,37.79,37.73,37.77,27515.0,35.0661,35.0661,35.0104,35.0475,27515.0
2019-04-02 13:55:00,37.76,37.78,37.74,37.77,25987.0,35.0382,35.0568,35.0197,35.0475,25987.0
2019-04-02 14:00:00,37.78,37.8,37.77,37.79,36713.0,35.0568,35.0753,35.0475,35.0661,36713.0
2019-04-02 14:05:00,37.79,37.79,37.76,37.78,21812.0,35.0661,35.0661,35.0382,35.0568,21812.0
2019-04-02 14:10:00,37.78,37.79,37.78,37.79,8874.0,35.0568,35.0661,35.0568,35.0661,8874.0
2019-04-02 14:15:00,37.79,37.8,37.78,37.8,21094.0,35.0661,35.0753,35.0568,35.0753,21094.0
2019-04-02 14:20:00,37.8,37.81,37.78,37.8,29252.0,35.0753,35.0846,35.0568,35.0753,29252.0
2019-04-02 14:25:00,37.8,37.81,37.8,37.8,24444.0,35.0753,35.0846,35.0753,35.0753,24444.0
2019-04-02 14:30:00,37.8,37.81,37.79,37.8,18185.0,35.0753,35.0846,35.0661,35.0753,18185.0
2019-04-02 14:35:00,37.8,37.83,37.74,37.76,81286.0,35.0753,35.1032,35.0197,35.0382,81286.0
2019-04-02 14:40:00,37.75,37.76,37.7,37.7,69381.0,35.029,35.0382,34.9826,34.9826,69381.0
2019-04-02 14:45:00,37.7,37.76,37.7,37.74,38133.0,34.9826,35.0382,34.9826,35.0197,38133.0
2019-04-02 14:50:00,37.74,37.76,37.73,37.73,25435.0,35.0197,35.0382,35.0104,35.0104,25435.0
2019-04-02 14:55:00,37.73,37.78,37.73,37.78,19489.0,35.0104,35.0568,35.0104,35.0568,19489.0
2019-04-02 15:00:00,37.78,37.79,37.77,37.79,15516.0,35.0568,35.0661,35.0475,35.0661,15516.0
2019-04-02 15:05:00,37.79,37.8,37.78,37.79,31193.0,35.0661,35.0753,35.0568,35.0661,31193.0
2019-04-02 15:10:00,37.79,37.8,37.78,37.79,23842.0,35.0661,35.0753,35.0568,35.0661,23842.0
2019-04-02 15:15:00,37.79,37.8,37.78,37.8,18949.0,35.0661,35.0753,35.0568,35.0753,18949.0
2019-04-02 15:20:00,37.79,37.8,37.78,37.79,43414.0,35.0661,35.0753,35.0568,35.0661,43414.0
2019-04-02 15:25:00,37.78,37.82,37.78,37.82,21896.0,35.0568,35.0939,35.0568,35.0939,21896.0
2019-04-02 15:30:00,37.82,37.82,37.79,37.82,41099.0,35.0939,35.0939,35.0661,35.0939,41099.0
2019-04-02 15:35:00,37.82,37.83,37.78,37.8,60926.0,35.0939,35.1032,35.0568,35.0753,60926.0
2019-04-02 15:40:00,37.8,37.84,37.79,37.82,64180.0,35.0753,35.1125,35.0661,35.0939,64180.0
2019-04-02 15:45:00,37.81,37.84,37.8,37.84,95273.0,35.0846,35.1125,35.0753,35.1125,95273.0
2019-04-02 15:50:00,37.83,37.86,37.83,37.84,139317.0,35.1032,35.131,35.1032,35.1125,139317.0
2019-04-02 15:55:00,37.84,37.86,37.8,37.81,341605.0,35.1125,35.131,35.0753,35.0846,341605.0
2019-04-03 09:30:00,38.25,38.42,38.23,38.39,322901.0,35.4929,35.6507,35.4744,35.6228,322901.0
2019-04-03 09:35:00,38.39,38.53,38.37,38.43,266802.0,35.6228,35.7527,35.6043,35.6599,266802.0
2019-04-03 09:40:00,38.44,38.49,38.39,38.43,150066.0,35.6692,35.7156,35.6228,35.6599,150066.0
2019-04-03 09:45:00,38.42,38.52,38.41,38.45,311724.0,35.6507,35.7434,35.6414,35.6785,311724.0
2019-04-03 09:50:00,38.45,38.46,38.35,38.41,88514.0,35.6785,35.6878,35.5857,35.6414,88514.0
2019-04-03 09:55:00,38.41,38.46,38.39,38.43,65337.0,35.6414,35.6878,35.6228,35.6599,65337.0
2019-04-03 10:00:00,38.42,38.5,38.37,38.44,166463.0,35.6507,35.7249,35.6043,35.6692,166463.0
2019-04-03 10:05:00,38.44,38.47,38.41,38.44,116622.0,35.6692,35.6971,35.6414,35.6692,116622.0
2019-04-03 10:10:00,38.44,38.45,38.35,38.4,112949.0,35.6692,35.6785,35.5857,35.6321,112949.0
2019-04-03 10:15:00,38.4,38.51,38.38,38.5,120029.0,35.6321,35.7342,35.6135,35.7249,120029.0
2019-04-03 10:20:00,38.51,38.53,38.39,38.43,121689.0,35.7342,35.7527,35.6228,35.6599,121689.0
2019-04-03 10:25:00,38.43,38.44,38.37,38.43,185478.0,35.6599,35.6692,35.6043,35.6599,185478.0
2019-04-03 10:30:00,38.43,38.48,38.4,38.48,63209.0,35.6599,35.7063,35.6321,35.7063,63209.0
2019-04-03 10:35:00,38.47,38.49,38.44,38.48,46815.0,35.6971,35.7156,35.6692,35.7063,46815.0
2019-04-03 10:40:00,38.48,38.49,38.45,38.47,64132.0,35.7063,35.7156,35.6785,35.6971,64132.0
2019-04-03 10:45:00,38.47,38.47,38.37,38.4,115364.0,35.6971,35.6971,35.6043,35.6321,115364.0
2019-04-03 10:50:00,38.39,38.51,38.37,38.5,61630.0,35.6228,35.7342,35.6043,35.7249,61630.0
2019-04-03 10:55:00,38.5,38.51,38.44,38.47,39327.0,35.7249,35.7342,35.6692,35.6971,39327.0
2019-04-03 11:00:00,38.47,38.51,38.46,38.49,51516.0,35.6971,35.7342,35.6878,35.7156,51516.0
2019-04-03 11:05:00,38.5,38.51,38.45,38.45,65118.0,35.7249,35.7342,35.6785,35.6785,65118.0
2019-04-03 11:10:00,38.45,38.49,38.42,38.46,62555.0,35.6785,35.7156,35.6507,35.6878,62555.0
2019-04-03 11:15:00,38.45,38.47,38.43,38.46,37757.0,35.6785,35.6971,35.6599,35.6878,37757.0
2019-04-03 11:20:00,38.47,38.48,38.42,38.43,58811.0,35.6971,35.7063,35.6507,35.6599,58811.0
2019-04-03 11:25:00,38.43,38.5,38.42,38.5,42408.0,35.6599,35.7249,35.6507,35.7249,42408.0
2019-04-03 11:30:00,38.49,38.5,38.46,38.5,41949.0,35.7156,35.7249,35.6878,35.7249,41949.0
2019-04-03 11:35:00,38.5,38.53,38.48,38.5,81711.0,35.7249,35.7527,35.7063,35.7249,81711.0
2019-04-03 11:40:00,38.5,38.56,38.5,38.55,53102.0,35.7249,35.7806,35.7249,35.7713,53102.0
2019-04-03 11:45:00,38.55,38.56,38.5,38.52,60206.0,35.7713,35.7806,35.7249,35.7434,60206.0
2019-04-03 11:50:00,38.52,38.55,38.51,38.54,41031.0,35.7434,35.7713,35.7342,35.762,41031.0
2019-04-03 11:55:00,38.53,38.54,38.51,38.54,26948.0,35.7527,35.762,35.7342,35.762,26948.0
2019-04-03 12:00:00,38.53,38.55,38.5,38.53,59767.0,35.7527,35.7713,35.7249,35.7527,59767.0
2019-04-03 12:05:00,38.55,38.55,38.51,38.55,62023.0,35.7713,35.7713,35.7342,35.7713,62023.0
2019-04-03 12:10:00,38.55,38.57,38.5,38.52,76668.0,35.7713,35.7898,35.7249,35.7434,76668.0
2019-04-03 12:15:00,38.52,38.53,38.47,38.51,77461.0,35.7434,35.7527,35.6971,35.7342,77461.0
2019-04-03 12:20:00,38.51,38.53,38.5,38.52,36217.0,35.7342,35.7527,35.7249,35.7434,36217.0
2019-04-03 12:25:00,38.53,38.54,38.49,38.49,37570.0,35.7527,35.762,35.7156,35.7156,37570.0
2019-04-03 12:30:00,38.49,38.5,38.46,38.49,63500.0,35.7156,35.7249,35.6878,35.7156,63500.0
2019-04-03 12:35:00,38.49,38.55,38.48,38.53,62739.0,35.7156,35.7713,35.7063,35.7527,62739.0
2019-04-03 12:40:00,38.52,38.59,38.52,38.59,35010.0,35.7434,35.8084,35.7434,35.8084,35010.0
2019-04-03 12:45:00,38.59,38.6,38.56,38.57,52106.0,35.8084,35.8177,35.7806,35.7898,52106.0
2019-04-03 12:50:00,38.57,38.57,38.54,38.54,38392.0,35.7898,35.7898,35.762,35.762,38392.0
2019-04-03 12:55:00,38.55,38.58,38.54,38.58,38004.0,35.7713,35.7991,35.762,35.7991,38004.0
2019-04-03 13:00:00,38.58,38.63,38.57,38.63,113992.0,35.7991,35.8455,35.7898,35.8455,113992.0
2019-04-03 13:05:00,38.63,38.63,38.58,38.6,65657.0,35.8455,35.8455,35.7991,35.8177,65657.0
2019-04-03 13:10:00,38.59,38.64,38.58,38.59,65353.0,35.8084,35.8548,35.7991,35.8084,65353.0
2019-04-03 13:15:00,38.59,38.6,38.55,38.56,44802.0,35.8084,35.8177,35.7713,35.7806,44802.0
2019-04-03 13:20:00,38.57,38.61,38.56,38.61,63636.0,35.7898,35.827,35.7806,35.827,63636.0
2019-04-03 13:25:00,38.61,38.64,38.6,38.64,82105.0,35.827,35.8548,35.8177,35.8548,82105.0
2019-04-03 13:30:00,38.64,38.64,38.58,38.59,70046.0,35.8548,35.8548,35.7991,35.8084,70046.0
2019-04-03 13:35:00,38.6,38.62,38.58,38.61,45612.0,35.8177,35.8362,35.7991,35.827,45612.0
2019-04-03 13:40:00,38.61,38.61,38.53,38.56,75179.0,35.827,35.827,35.7527,35.7806,75179.0
2019-04-03 13:45:00,38.56,38.56,38.5,38.51,71112.0,35.7806,35.7806,35.7249,35.7342,71112.0
2019-04-03 13:50:00,38.52,38.52,38.45,38.48,69815.0,35.7434,35.7434,35.6785,35.7063,69815.0
2019-04-03 13:55:00,38.48,38.5,38.46,38.49,49476.0,35.7063,35.7249,35.6878,35.7156,49476.0
2019-04-03 14:00:00,38.48,38.5,38.45,38.47,64697.0,35.7063,35.7249,35.6785,35.6971,64697.0
2019-04-03 14:05:00,38.46,38.49,38.43,38.45,106745.0,35.6878,35.7156,35.6599,35.6785,106745.0
2019-04-03 14:10:00,38.44,38.47,38.43,38.43,57982.0,35.6692,35.6971,35.6599,35.6599,57982.0
2019-04-03 14:15:00,38.42,38.46,38.4,38.45,90961.0,35.6507,35.6878,35.6321,35.6785,90961.0
2019-04-03 14:20:00,38.46,38.5,38.45,38.49,72086.0,35.6878,35.7249,35.6785,35.7156,72086.0
2019-04-03 14:25:00,38.49,38.51,38.46,38.47,91794.0,35.7156,35.7342,35.6878,35.6971,91794.0
2019-04-03 14:30:00,38.47,38.48,38.44,38.46,28284.0,35.6971,35.7063,35.6692,35.6878,28284.0
2019-04-03 14:35:00,38.46,38.48,38.41,38.41,50492.0,35.6878,35.7063,35.6414,35.6414,50492.0
2019-04-03 14:40:00,38.41,38.45,38.4,38.42,60264.0,35.6414,35.6785,35.6321,35.6507,60264.0
2019-04-03 14:45:00,38.41,38.46,38.41,38.45,38304.0,35.6414,35.6878,35.6414,35.6785,38304.0
2019-04-03 14:50:00,38.45,38.49,38.43,38.48,48037.0,35.6785,35.7156,35.6599,35.7063,48037.0
2019-04-03 14:55:00,38.48,38.49,38.45,38.45,42187.0,35.7063,35.7156,35.6785,35.6785,42187.0
2019-04-03 15:00:00,38.44,38.46,38.41,38.45,55560.0,35.6692,35.6878,35.6414,35.6785,55560.0
2019-04-03 15:05:00,38.45,38.46,38.38,38.38,50204.0,35.6785,35.6878,35.6135,35.6135,50204.0
2019-04-03 15:10:00,38.38,38.39,38.34,38.34,106543.0,35.6135,35.6228,35.5764,35.5764,106543.0
2019-04-03 15:15:00,38.33,38.37,38.31,38.36,64209.0,35.5671,35.6043,35.5486,35.595,64209.0
2019-04-03 15:20:00,38.36,38.38,38.33,38.37,92994.0,35.595,35.6135,35.5671,35.6043,92994.0
2019-04-03 15:25:00,38.37,38.4,38.35,38.4,59429.0,35.6043,35.6321,35.5857,35.6321,59429.0
2019-04-03 15:30:00,38.39,38.4,38.33,38.37,83305.0,35.6228,35.6321,35.5671,35.6043,83305.0
2019-04-03 15:35:00,38.37,38.42,38.36,38.39,135991.0,35.6043,35.6507,35.595,35.6228,135991.0
2019-04-03 15:40:00,38.4,38.42,38.38,38.42,93384.0,35.6321,35.6507,35.6135,35.6507,93384.0
2019-04-03 15:45:00,38.42,38.44,38.38,38.44,157999.0,35.6507,35.6692,35.6135,35.6692,157999.0
2019-04-03 15:50:00,38.44,38.49,38.42,38.46,272441.0,35.6692,35.7156,35.6507,35.6878,272441.0
2019-04-03 15:55:00,38.46,38.49,38.38,38.39,552099.0,35.6878,35.7156,35.6135,35.6228,552099.0
2019-04-04 09:30:00,38.4,38.68,38.39,38.66,169923.0,35.6321,35.8919,35.6228,35.8734,169923.0
2019-04-04 09:35:00,38.66,38.87,38.65,38.85,136190.0,35.8734,36.0682,35.8641,36.0497,136190.0
2019-04-04 09:40:00,38.86,38.88,38.74,38.79,146909.0,36.0589,36.0775,35.9476,35.994,146909.0
2019-04-04 09:45:00,38.8,38.87,38.77,38.81,63059.0,36.0033,36.0682,35.9754,36.0125,63059.0
2019-04-04 09:50:00,38.81,38.83,38.71,38.73,62782.0,36.0125,36.0311,35.9198,35.9383,62782.0
2019-04-04 09:55:00,38.73,38.76,38.68,38.76,84647.0,35.9383,35.9662,35.8919,35.9662,84647.0
2019-04-04 10:00:00,38.76,38.79,38.73,38.73,68986.0,35.9662,35.994,35.9383,35.9383,68986.0
2019-04-04 10:05:00,38.73,38.75,38.69,38.72,48663.0,35.9383,35.9569,35.9012,35.929,48663.0
2019-04-04 10:10:00,38.72,38.73,38.69,38.73,37311.0,35.929,35.9383,35.9012,35.9383,37311.0
2019-04-04 10:15:00,38.73,38.76,38.7,38.71,47809.0,35.9383,35.9662,35.9105,35.9198,47809.0
2019-04-04 10:20:00,38.71,38.73,38.68,38.69,42317.0,35.9198,35.9383,35.8919,35.9012,42317.0
2019-04-04 10:25:00,38.69,38.72,38.68,38.68,56300.0,35.9012,35.929,35.8919,35.8919,56300.0
2019-04-04 10:30:00,38.68,38.69,38.65,38.68,50011.0,35.8919,35.9012,35.8641,35.8919,50011.0
2019-04-04 10:35:00,38.67,38.73,38.61,38.71,95755.0,35.8826,35.9383,35.827,35.9198,95755.0
2019-04-04 10:40:00,38.72,38.8,38.71,38.8,59671.0,35.929,36.0033,35.9198,36.0033,59671.0
2019-04-04 10:45:00,38.8,38.86,38.8,38.83,47851.0,36.0033,36.0589,36.0033,36.0311,47851.0
2019-04-04 10:50:00,38.83,38.88,38.82,38.87,45474.0,36.0311,36.0775,36.0218,36.0682,45474.0
2019-04-04 10:55:00,38.87,38.88,38.84,38.88,59144.0,36.0682,36.0775,36.0404,36.0775,59144.0
2019-04-04 11:00:00,38.88,38.89,38.85,38.87,60529.0,36.0775,36.0868,36.0497,36.0682,60529.0
2019-04-04 11:05:00,38.88,38.94,38.87,38.93,80883.0,36.0775,36.1332,36.0682,36.1239,80883.0
2019-04-04 11:10:00,38.94,38.94,38.87,38.88,57305.0,36.1332,36.1332,36.0682,36.0775,57305.0
2019-04-04 11:15:00,38.88,38.89,38.81,38.82,64403.0,36.0775,36.0868,36.0125,36.0218,64403.0
2019-04-04 11:20:00,38.82,38.86,38.79,38.86,93976.0,36.0218,36.0589,35.994,36.0589,93976.0
2019-04-04 11:25:00,38.85,38.91,38.83,38.9,47921.0,36.0497,36.1053,36.0311,36.0961,47921.0
2019-04-04 11:30:00,38.9,38.9,38.83,38.85,52556.0,36.0961,36.0961,36.0311,36.0497,52556.0
2019-04-04 11:35:00,38.85,38.88,38.84,38.86,28144.0,36.0497,36.0775,36.0404,36.0589,28144.0
2019-04-04 11:40:00,38.86,38.87,38.82,38.82,42574.0,36.0589,36.0682,36.0218,36.0218,42574.0
2019-04-04 11:45:00,38.83,38.84,38.81,38.82,27301.0,36.0311,36.0404,36.0125,36.0218,27301.0
2019-04-04 11:50:00,38.81,38.82,38.8,38.82,23610.0,36.0125,36.0218,36.0033,36.0218,23610.0
2019-04-04 11:55:00,38.82,38.87,38.82,38.85,36187.0,36.0218,36.0682,36.0218,36.0497,36187.0
2019-04-04 12:00:00,38.84,38.86,38.82,38.83,30282.0,36.0404,36.0589,36.0218,36.0311,30282.0
2019-04-04 12:05:00,38.83,38.83,38.79,38.8,34038.0,36.0311,36.0311,35.994,36.0033,34038.0
2019-04-04 12:10:00,38.8,38.81,38.76,38.76,51434.0,36.0033,36.0125,35.9662,35.9662,51434.0
2019-04-04 12:15:00,38.76,38.76,38.5,38.57,621534.0,35.9662,35.9662,35.7249,35.7898,621534.0
2019-04-04 12:20:00,38.57,38.7,38.57,38.62,163355.0,35.7898,35.9105,35.7898,35.8362,163355.0
2019-04-04 12:25:00,38.61,38.66,38.61,38.64,151443.0,35.827,35.8734,35.827,35.8548,151443.0
2019-04-04 12:30:00,38.63,38.69,38.63,38.69,50139.0,35.8455,35.9012,35.8455,35.9012,50139.0
2019-04-04 12:35:00,38.69,38.84,38.68,38.83,227254.0,35.9012,36.0404,35.8919,36.0311,227254.0
2019-04-04 12:40:00,38.83,38.83,38.78,38.8,60008.0,36.0311,36.0311,35.9847,36.0033,60008.0
2019-04-04 12:45:00,38.8,38.81,38.77,38.79,49311.0,36.0033,36.0125,35.9754,35.994,49311.0
2019-04-04 12:50:00,38.8,38.87,38.79,38.87,85506.0,36.0033,36.0682,35.994,36.0682,85506.0
2019-04-04 12:55:00,38.86,38.88,38.83,38.84,38675.0,36.0589,36.0775,36.0311,36.0404,38675.0
2019-04-04 13:00:00,38.84,38.85,38.77,38.8,43682.0,36.0404,36.0497,35.9754,36.0033,43682.0
2019-04-04 13:05:00,38.8,38.83,38.8,38.8,20515.0,36.0033,36.0311,36.0033,36.0033,20515.0
2019-04-04 13:10:00,38.8,38.81,38.75,38.76,20155.0,36.0033,36.0125,35.9569,35.9662,20155.0
2019-04-04 13:15:00,38.75,38.8,38.74,38.79,41968.0,35.9569,36.0033,35.9476,35.994,41968.0
2019-04-04 13:20:00,38.79,38.8,38.77,38.79,11078.0,35.994,36.0033,35.9754,35.994,11078.0
2019-04-04 13:25:00,38.79,38.85,38.78,38.84,24851.0,35.994,36.0497,35.9847,36.0404,24851.0
2019-04-04 13:30:00,38.84,38.86,38.81,38.82,31646.0,36.0404,36.0589,36.0125,36.0218,31646.0
2019-04-04 13:35:00,38.82,38.84,38.79,38.83,49461.0,36.0218,36.0404,35.994,36.0311,49461.0
2019-04-04 13:40:00,38.83,38.84,38.81,38.83,26897.0,36.0311,36.0404,36.0125,36.0311,26897.0
2019-04-04 13:45:00,38.83,38.86,38.82,38.83,43098.0,36.0311,36.0589,36.0218,36.0311,43098.0
2019-04-04 13:50:00,38.82,38.9,38.82,38.9,50517.0,36.0218,36.0961,36.0218,36.0961,50517.0
2019-04-04 13:55:00,38.9,38.9,38.86,38.88,35702.0,36.0961,36.0961,36.0589,36.0775,35702.0
2019-04-04 14:00:00,38.88,38.9,38.87,38.89,44030.0,36.0775,36.0961,36.0682,36.0868,44030.0
2019-04-04 14:05:00,38.9,38.92,38.88,38.89,42630.0,36.0961,36.1146,36.0775,36.0868,42630.0
2019-04-04 14:10:00,38.89,38.9,38.81,38.85,73421.0,36.0868,36.0961,36.0125,36.0497,73421.0
2019-04-04 14:15:00,38.85,38.87,38.84,38.86,38381.0,36.0497,36.0682,36.0404,36.0589,38381.0
2019-04-04 14:20:00,38.87,38.87,38.84,38.87,40137.0,36.0682,36.0682,36.0404,36.0682,40137.0
2019-04-04 14:25:00,38.86,38.87,38.84,38.84,35677.0,36.0589,36.0682,36.0404,36.0404,35677.0
2019-04-04 14:30:00,38.84,38.85,38.83,38.85,16028.0,36.0404,36.0497,36.0311,36.0497,16028.0
2019-04-04 14:35:00,38.85,38.85,38.81,38.82,39540.0,36.0497,36.0497,36.0125,36.0218,39540.0
2019-04-04 14:40:00,38.83,38.84,38.79,38.82,40941.0,36.0311,36.0404,35.994,36.0218,40941.0
2019-04-04 14:45:00,38.81,38.84,38.81,38.84,26299.0,36.0125,36.0404,36.0125,36.0404,26299.0
2019-04-04 14:50:00,38.84,38.86,38.83,38.84,39367.0,36.0404,36.0589,36.0311,36.0404,39367.0
2019-04-04 14:55:00,38.84,38.86,38.82,38.83,50428.0,36.0404,36.0589,36.0218,36.0311,50428.0
2019-04-04 15:00:00,38.83,38.85,38.82,38.83,66969.0,36.0311,36.0497,36.0218,36.0311,66969.0
2019-04-04 15:05:00,38.83,38.84,38.82,38.83,63477.0,36.0311,36.0404,36.0218,36.0311,63477.0
2019-04-04 15:10:00,38.83,38.85,38.82,38.84,42322.0,36.0311,36.0497,36.0218,36.0404,42322.0
2019-04-04 15:15:00,38.84,38.88,38.82,38.87,58212.0,36.0404,36.0775,36.0218,36.0682,58212.0
2019-04-04 15:20:00,38.87,38.87,38.84,38.86,53318.0,36.0682,36.0682,36.0404,36.0589,53318.0
2019-04-04 15:25:00,38.87,38.87,38.83,38.84,53548.0,36.0682,36.0682,36.0311,36.0404,53548.0
2019-04-04 15:30:00,38.84,38.9,38.84,38.87,75090.0,36.0404,36.0961,36.0404,36.0682,75090.0
2019-04-04 15:35:00,38.86,38.88,38.84,38.86,62116.0,36.0589,36.0775,36.0404,36.0589,62116.0
2019-04-04 15:40:00,38.86,38.88,38.85,38.87,95470.0,36.0589,36.0775,36.0497,36.0682,95470.0
2019-04-04 15:45:00,38.87,38.9,38.84,38.86,177876.0,36.0682,36.0961,36.0404,36.0589,177876.0
2019-04-04 15:50:00,38.85,38.86,38.84,38.84,167392.0,36.0497,36.0589,36.0404,36.0404,167392.0
2019-04-04 15:55:00,38.84,38.86,38.8,38.8,437917.0,36.0404,36.0589,36.0033,36.0033,437917.0
2019-04-05 09:30:00,38.85,38.94,38.76,38.83,137370.0,36.0497,36.1332,35.9662,36.0311,137370.0
2019-04-05 09:35:00,38.84,38.85,38.65,38.66,69975.0,36.0404,36.0497,35.8641,35.8734,69975.0
2019-04-05 09:40:00,38.67,38.7,38.6,38.66,116838.0,35.8826,35.9105,35.8177,35.8734,116838.0
2019-04-05 09:45:00,38.66,38.71,38.65,38.66,66216.0,35.8734,35.9198,35.8641,35.8734,66216.0
2019-04-05 09:50:00,38.66,38.81,38.65,38.77,100524.0,35.8734,36.0125,35.8641,35.9754,100524.0
2019-04-05 09:55:00,38.77,38.77,38.69,38.72,63528.0,35.9754,35.9754,35.9012,35.929,63528.0
2019-04-05 10:00:00,38.72,38.73,38.63,38.63,79149.0,35.929,35.9383,35.8455,35.8455,79149.0
2019-04-05 10:05:00,38.64,38.67,38.58,38.63,89561.0,35.8548,35.8826,35.7991,35.8455,89561.0
2019-04-05 10:10:00,38.62,38.66,38.61,38.66,32196.0,35.8362,35.8734,35.827,35.8734,32196.0
2019-04-05 10:15:00,38.66,38.7,38.66,38.69,46459.0,35.8734,35.9105,35.8734,35.9012,46459.0
2019-04-05 10:20:00,38.69,38.71,38.65,38.66,80469.0,35.9012,35.9198,35.8641,35.8734,80469.0
2019-04-05 10:25:00,38.66,38.7,38.64,38.69,41421.0,35.8734,35.9105,35.8548,35.9012,41421.0
2019-04-05 10:30:00,38.7,38.75,38.69,38.72,36884.0,35.9105,35.9569,35.9012,35.929,36884.0
2019-04-05 10:35:00,38.72,38.74,38.69,38.72,38924.0,35.929,35.9476,35.9012,35.929,38924.0
2019-04-05 10:40:00,38.73,38.75,38.7,38.74,30195.0,35.9383,35.9569,35.9105,35.9476,30195.0
2019-04-05 10:45:00,38.74,38.79,38.74,38.78,44531.0,35.9476,35.994,35.9476,35.9847,44531.0
2019-04-05 10:50:00,38.78,38.81,38.77,38.79,25908.0,35.9847,36.0125,35.9754,35.994,25908.0
2019-04-05 10:55:00,38.79,38.81,38.75,38.76,31917.0,35.994,36.0125,35.9569,35.9662,31917.0
2019-04-05 11:00:00,38.76,38.79,38.75,38.77,21979.0,35.9662,35.994,35.9569,35.9754,21979.0
2019-04-05 11:05:00,38.76,38.82,38.76,38.79,46834.0,35.9662,36.0218,35.9662,35.994,46834.0
2019-04-05 11:10:00,38.8,38.84,38.79,38.8,32129.0,36.0033,36.0404,35.994,36.0033,32129.0
2019-04-05 11:15:00,38.8,38.86,38.8,38.83,34163.0,36.0033,36.0589,36.0033,36.0311,34163.0
2019-04-05 11:20:00,38.83,38.85,38.82,38.83,37089.0,36.0311,36.0497,36.0218,36.0311,37089.0
2019-04-05 11:25:00,38.84,38.84,38.79,38.8,48088.0,36.0404,36.0404,35.994,36.0033,48088.0
2019-04-05 11:30:00,38.8,38.84,38.77,38.79,63808.0,36.0033,36.0404,35.9754,35.994,63808.0
2019-04-05 11:35:00,38.79,38.82,38.79,38.81,17060.0,35.994,36.0218,35.994,36.0125,17060.0
2019-04-05 11:40:00,38.82,38.85,38.81,38.84,16392.0,36.0218,36.0497,36.0125,36.0404,16392.0
2019-04-05 11:45:00,38.85,38.86,38.82,38.85,32851.0,36.0497,36.0589,36.0218,36.0497,32851.0
2019-04-05 11:50:00,38.85,38.89,38.84,38.88,36608.0,36.0497,36.0868,36.0404,36.0775,36608.0
2019-04-05 11:55:00,38.88,38.9,38.87,38.88,17990.0,36.0775,36.0961,36.0682,36.0775,17990.0
2019-04-05 12:00:00,38.89,38.92,38.88,38.91,40396.0,36.0868,36.1146,36.0775,36.1053,40396.0
2019-04-05 12:05:00,38.91,38.91,38.89,38.89,19038.0,36.1053,36.1053,36.0868,36.0868,19038.0
2019-04-05 12:10:00,38.9,38.91,38.89,38.9,13086.0,36.0961,36.1053,36.0868,36.0961,13086.0
2019-04-05 12:15:00,38.9,38.96,38.89,38.92,75634.0,36.0961,36.1517,36.0868,36.1146,75634.0
2019-04-05 12:20:00,38.92,38.93,38.89,38.9,57704.0,36.1146,36.1239,36.0868,36.0961,57704.0
2019-04-05 12:25:00,38.9,38.91,38.89,38.91,12886.0,36.0961,36.1053,36.0868,36.1053,12886.0
2019-04-05 12:30:00,38.91,38.92,38.88,38.92,31710.0,36.1053,36.1146,36.0775,36.1146,31710.0
2019-04-05 12:35:00,38.91,38.91,38.86,38.87,32337.0,36.1053,36.1053,36.0589,36.0682,32337.0
2019-04-05 12:40:00,38.87,38.89,38.84,38.87,31697.0,36.0682,36.0868,36.0404,36.0682,31697.0
2019-04-05 12:45:00,38.88,38.9,38.87,38.89,18571.0,36.0775,36.0961,36.0682,36.0868,18571.0
2019-04-05 12:50:00,38.9,38.93,38.89,38.92,25519.0,36.0961,36.1239,36.0868,36.1146,25519.0
2019-04-05 12:55:00,38.93,38.95,38.9,38.92,52535.0,36.1239,36.1425,36.0961,36.1146,52535.0
2019-04-05 13:00:00,38.92,38.94,38.89,38.89,43043.0,36.1146,36.1332,36.0868,36.0868,43043.0
2019-04-05 13:05:00,38.9,38.93,38.88,38.92,23438.0,36.0961,36.1239,36.0775,36.1146,23438.0
2019-04-05 13:10:00,38.92,38.93,38.9,38.93,19698.0,36.1146,36.1239,36.0961,36.1239,19698.0
2019-04-05 13:15:00,38.92,38.93,38.9,38.91,11776.0,36.1146,36.1239,36.0961,36.1053,11776.0
2019-04-05 13:20:00,38.91,38.91,38.89,38.9,14001.0,36.1053,36.1053,36.0868,36.0961,14001.0
2019-04-05 13:25:00,38.9,38.93,38.89,38.91,55626.0,36.0961,36.1239,36.0868,36.1053,55626.0
2019-04-05 13:30:00,38.91,38.94,38.9,38.94,54302.0,36.1053,36.1332,36.0961,36.1332,54302.0
2019-04-05 13:35:00,38.95,38.96,38.93,38.95,40459.0,36.1425,36.1517,36.1239,36.1425,40459.0
2019-04-05 13:40:00,38.95,38.96,38.94,38.96,16943.0,36.1425,36.1517,36.1332,36.1517,16943.0
2019-04-05 13:45:00,38.95,38.96,38.93,38.94,20998.0,36.1425,36.1517,36.1239,36.1332,20998.0
2019-04-05 13:50:00,38.95,38.98,38.94,38.97,36056.0,36.1425,36.1703,36.1332,36.161,36056.0
2019-04-05 13:55:00,38.98,39.0,38.96,38.99,40735.0,36.1703,36.1889,36.1517,36.1796,40735.0
2019-04-05 14:00:00,39.0,39.0,38.98,38.99,48382.0,36.1889,36.1889,36.1703,36.1796,48382.0
2019-04-05 14:05:00,39.0,39.01,38.97,38.99,120577.0,36.1889,36.1981,36.161,36.1796,120577.0
2019-04-05 14:10:00,38.99,38.99,38.97,38.99,34573.0,36.1796,36.1796,36.161,36.1796,34573.0
2019-04-05 14:15:00,38.98,39.0,38.97,38.98,37521.0,36.1703,36.1889,36.161,36.1703,37521.0
2019-04-05 14:20:00,38.98,38.98,38.95,38.97,22927.0,36.1703,36.1703,36.1425,36.161,22927.0
2019-04-05 14:25:00,38.97,38.98,38.95,38.97,18047.0,36.161,36.1703,36.1425,36.161,18047.0
2019-04-05 14:30:00,38.96,38.97,38.93,38.96,28896.0,36.1517,36.161,36.1239,36.1517,28896.0
2019-04-05 14:35:00,38.95,38.95,38.93,38.94,27811.0,36.1425,36.1425,36.1239,36.1332,27811.0
2019-04-05 14:40:00,38.94,38.95,38.93,38.94,15504.0,36.1332,36.1425,36.1239,36.1332,15504.0
2019-04-05 14:45:00,38.93,38.95,38.93,38.94,25857.0,36.1239,36.1425,36.1239,36.1332,25857.0
2019-04-05 14:50:00,38.94,38.94,38.91,38.93,25758.0,36.1332,36.1332,36.1053,36.1239,25758.0
2019-04-05 14:55:00,38.93,38.95,38.92,38.93,28708.0,36.1239,36.1425,36.1146,36.1239,28708.0
2019-04-05 15:00:00,38.93,38.94,38.91,38.94,24571.0,36.1239,36.1332,36.1053,36.1332,24571.0
2019-04-05 15:05:00,38.94,38.94,38.9,38.91,34672.0,36.1332,36.1332,36.0961,36.1053,34672.0
2019-04-05 15:10:00,38.91,38.93,38.91,38.93,27448.0,36.1053,36.1239,36.1053,36.1239,27448.0
2019-04-05 15:15:00,38.92,38.93,38.91,38.93,20857.0,36.1146,36.1239,36.1053,36.1239,20857.0
2019-04-05 15:20:00,38.93,38.95,38.92,38.94,34711.0,36.1239,36.1425,36.1146,36.1332,34711.0
2019-04-05 15:25:00,38.94,38.95,38.93,38.94,21333.0,36.1332,36.1425,36.1239,36.1332,21333.0
2019-04-05 15:30:00,38.93,38.98,38.93,38.98,87874.0,36.1239,36.1703,36.1239,36.1703,87874.0
2019-04-05 15:35:00,38.98,39.0,38.97,38.98,104985.0,36.1703,36.1889,36.161,36.1703,104985.0
2019-04-05 15:40:00,38.98,38.99,38.97,38.98,38013.0,36.1703,36.1796,36.161,36.1703,38013.0
2019-04-05 15:45:00,38.97,38.98,38.94,38.96,68976.0,36.161,36.1703,36.1332,36.1517,68976.0
2019-04-05 15:50:00,38.96,38.96,38.92,38.93,155919.0,36.1517,36.1517,36.1146,36.1239,155919.0
2019-04-05 15:55:00,38.94,38.96,38.92,38.94,226993.0,36.1332,36.1517,36.1146,36.1332,226993.0
2019-04-08 09:30:00,38.77,39.06,38.76,39.02,179674.0,35.9754,36.2445,35.9662,36.2074,179674.0
2019-04-08 09:35:00,39.03,39.05,38.93,38.99,48348.0,36.2167,36.2352,36.1239,36.1796,48348.0
2019-04-08 09:40:00,39.0,39.08,38.93,38.97,102065.0,36.1889,36.2631,36.1239,36.161,102065.0
2019-04-08 09:45:00,38.98,39.0,38.94,38.95,76579.0,36.1703,36.1889,36.1332,36.1425,76579.0
2019-04-08 09:50:00,38.95,39.02,38.94,38.99,45658.0,36.1425,36.2074,36.1332,36.1796,45658.0
2019-04-08 09:55:00,39.0,39.03,38.95,38.98,94389.0,36.1889,36.2167,36.1425,36.1703,94389.0
2019-04-08 10:00:00,38.98,39.02,38.91,38.91,69580.0,36.1703,36.2074,36.1053,36.1053,69580.0
2019-04-08 10:05:00,38.92,38.95,38.83,38.83,61505.0,36.1146,36.1425,36.0311,36.0311,61505.0
2019-04-08 10:10:00,38.84,38.87,38.8,38.86,51964.0,36.0404,36.0682,36.0033,36.0589,51964.0
2019-04-08 10:15:00,38.85,38.88,38.83,38.87,51922.0,36.0497,36.0775,36.0311,36.0682,51922.0
2019-04-08 10:20:00,38.87,38.91,38.86,38.9,39504.0,36.0682,36.1053,36.0589,36.0961,39504.0
2019-04-08 10:25:00,38.91,38.93,38.86,38.93,42774.0,36.1053,36.1239,36.0589,36.1239,42774.0
2019-04-08 10:30:00,38.93,38.98,38.91,38.92,96107.0,36.1239,36.1703,36.1053,36.1146,96107.0
2019-04-08 10:35:00,38.92,38.99,38.89,38.96,97537.0,36.1146,36.1796,36.0868,36.1517,97537.0
2019-04-08 10:40:00,38.97,38.99,38.92,38.96,162246.0,36.161,36.1796,36.1146,36.1517,162246.0
2019-04-08 10:45:00,38.96,39.0,38.94,38.96,40024.0,36.1517,36.1889,36.1332,36.1517,40024.0
2019-04-08 10:50:00,38.97,39.01,38.96,39.01,55424.0,36.161,36.1981,36.1517,36.1981,55424.0
2019-04-08 10:55:00,39.01,39.01,38.97,39.0,78115.0,36.1981,36.1981,36.161,36.1889,78115.0
2019-04-08 11:00:00,39.01,39.01,38.95,38.97,38460.0,36.1981,36.1981,36.1425,36.161,38460.0
2019-04-08 11:05:00,38.97,38.99,38.96,38.97,45008.0,36.161,36.1796,36.1517,36.161,45008.0
2019-04-08 11:10:00,38.97,38.98,38.95,38.97,38822.0,36.161,36.1703,36.1425,36.161,38822.0
2019-04-08 11:15:00,38.96,38.97,38.92,38.93,31963.0,36.1517,36.161,36.1146,36.1239,31963.0
2019-04-08 11:20:00,38.92,38.95,38.9,38.94,49712.0,36.1146,36.1425,36.0961,36.1332,49712.0
2019-04-08 11:25:00,38.94,38.95,38.91,38.95,38405.0,36.1332,36.1425,36.1053,36.1425,38405.0
2019-04-08 11:30:00,38.95,39.04,38.95,39.02,45866.0,36.1425,36.226,36.1425,36.2074,45866.0
2019-04-08 11:35:00,39.02,39.03,38.96,38.97,37318.0,36.2074,36.2167,36.1517,36.161,37318.0
2019-04-08 11:40:00,38.97,39.0,38.96,38.98,33333.0,36.161,36.1889,36.1517,36.1703,33333.0
2019-04-08 11:45:00,38.98,38.99,38.94,38.97,26716.0,36.1703,36.1796,36.1332,36.161,26716.0
2019-04-08 11:50:00,38.97,38.99,38.95,38.98,21306.0,36.161,36.1796,36.1425,36.1703,21306.0
2019-04-08 11:55:00,38.97,39.0,38.95,38.96,27342.0,36.161,36.1889,36.1425,36.1517,27342.0
2019-04-08 12:00:00,38.96,38.98,38.91,38.93,47844.0,36.1517,36.1703,36.1053,36.1239,47844.0
2019-04-08 12:05:00,38.92,38.97,38.9,38.93,45848.0,36.1146,36.161,36.0961,36.1239,45848.0
2019-04-08 12:10:00,38.93,38.96,38.92,38.95,21399.0,36.1239,36.1517,36.1146,36.1425,21399.0
2019-04-08 12:15:00,38.94,38.98,38.93,38.97,45531.0,36.1332,36.1703,36.1239,36.161,45531.0
2019-04-08 12:20:00,38.97,38.99,38.94,38.97,52727.0,36.161,36.1796,36.1332,36.161,52727.0
2019-04-08 12:25:00,38.96,39.0,38.96,38.99,29484.0,36.1517,36.1889,36.1517,36.1796,29484.0
2019-04-08 12:30:00,38.98,39.0,38.95,38.97,34951.0,36.1703,36.1889,36.1425,36.161,34951.0
2019-04-08 12:35:00,38.97,39.0,38.96,38.98,21859.0,36.161,36.1889,36.1517,36.1703,21859.0
2019-04-08 12:40:00,38.99,39.02,38.96,38.97,41497.0,36.1796,36.2074,36.1517,36.161,41497.0
2019-04-08 12:45:00,38.97,39.0,38.96,38.98,29308.0,36.161,36.1889,36.1517,36.1703,29308.0
2019-04-08 12:50:00,38.98,39.0,38.98,39.0,25119.0,36.1703,36.1889,36.1703,36.1889,25119.0
2019-04-08 12:55:00,39.0,39.02,38.99,39.0,29094.0,36.1889,36.2074,36.1796,36.1889,29094.0
2019-04-08 13:00:00,39.0,39.01,38.99,39.0,26119.0,36.1889,36.1981,36.1796,36.1889,26119.0
2019-04-08 13:05:00,39.0,39.0,38.97,39.0,30474.0,36.1889,36.1889,36.161,36.1889,30474.0
2019-04-08 13:10:00,39.0,39.02,38.99,39.0,33228.0,36.1889,36.2074,36.1796,36.1889,33228.0
2019-04-08 13:15:00,39.0,39.01,38.98,39.0,21301.0,36.1889,36.1981,36.1703,36.1889,21301.0
2019-04-08 13:20:00,39.0,39.03,38.98,39.02,27504.0,36.1889,36.2167,36.1703,36.2074,27504.0
2019-04-08 13:25:00,39.02,39.02,38.99,38.99,23049.0,36.2074,36.2074,36.1796,36.1796,23049.0
2019-04-08 13:30:00,38.99,39.01,38.98,38.99,14580.0,36.1796,36.1981,36.1703,36.1796,14580.0
2019-04-08 13:35:00,39.0,39.0,38.96,38.97,32342.0,36.1889,36.1889,36.1517,36.161,32342.0
2019-04-08 13:40:00,38.97,38.98,38.95,38.97,21977.0,36.161,36.1703,36.1425,36.161,21977.0
2019-04-08 13:45:00,38.97,39.0,38.96,38.99,14077.0,36.161,36.1889,36.1517,36.1796,14077.0
2019-04-08 13:50:00,38.99,39.07,38.98,39.05,143569.0,36.1796,36.2538,36.1703,36.2352,143569.0
2019-04-08 13:55:00,39.06,39.06,39.03,39.05,25067.0,36.2445,36.2445,36.2167,36.2352,25067.0
2019-04-08 14:00:00,39.06,39.07,39.03,39.05,20352.0,36.2445,36.2538,36.2167,36.2352,20352.0
2019-04-08 14:05:00,39.05,39.07,39.02,39.07,43111.0,36.2352,36.2538,36.2074,36.2538,43111.0
2019-04-08 14:10:00,39.07,39.07,39.05,39.06,25952.0,36.2538,36.2538,36.2352,36.2445,25952.0
2019-04-08 14:15:00,39.06,39.09,39.05,39.07,47817.0,36.2445,36.2724,36.2352,36.2538,47817.0
2019-04-08 14:20:00,39.07,39.08,39.05,39.07,21796.0,36.2538,36.2631,36.2352,36.2538,21796.0
2019-04-08 14:25:00,39.07,39.08,39.03,39.03,34236.0,36.2538,36.2631,36.2167,36.2167,34236.0
2019-04-08 14:30:00,39.04,39.05,39.01,39.04,36010.0,36.226,36.2352,36.1981,36.226,36010.0
2019-04-08 14:35:00,39.05,39.06,39.03,39.05,22355.0,36.2352,36.2445,36.2167,36.2352,22355.0
2019-04-08 14:40:00,39.05,39.06,39.03,39.04,19427.0,36.2352,36.2445,36.2167,36.226,19427.0
2019-04-08 14:45:00,39.04,39.05,39.03,39.04,19038.0,36.226,36.2352,36.2167,36.226,19038.0
2019-04-08 14:50:00,39.04,39.04,39.02,39.02,25173.0,36.226,36.226,36.2074,36.2074,25173.0
2019-04-08 14:55:00,39.03,39.04,39.02,39.03,21270.0,36.2167,36.226,36.2074,36.2167,21270.0
2019-04-08 15:00:00,39.03,39.05,39.01,39.04,36161.0,36.2167,36.2352,36.1981,36.226,36161.0
2019-04-08 15:05:00,39.04,39.05,39.01,39.02,31787.0,36.226,36.2352,36.1981,36.2074,31787.0
2019-04-08 15:10:00,39.02,39.05,39.0,39.03,42447.0,36.2074,36.2352,36.1889,36.2167,42447.0
2019-04-08 15:15:00,39.04,39.05,39.03,39.05,26266.0,36.226,36.2352,36.2167,36.2352,26266.0
2019-04-08 15:20:00,39.05,39.05,39.02,39.03,40041.0,36.2352,36.2352,36.2074,36.2167,40041.0
2019-04-08 15:25:00,39.04,39.06,39.03,39.04,36295.0,36.226,36.2445,36.2167,36.226,36295.0
2019-04-08 15:30:00,39.04,39.05,39.01,39.02,69248.0,36.226,36.2352,36.1981,36.2074,69248.0
2019-04-08 15:35:00,39.02,39.07,39.01,39.05,60652.0,36.2074,36.2538,36.1981,36.2352,60652.0
2019-04-08 15:40:00,39.05,39.06,39.03,39.05,44381.0,36.2352,36.2445,36.2167,36.2352,44381.0
2019-04-08 15:45:00,39.05,39.06,39.03,39.03,55258.0,36.2352,36.2445,36.2167,36.2167,55258.0
2019-04-08 15:50:00,39.04,39.04,39.01,39.04,112390.0,36.226,36.226,36.1981,36.226,112390.0
2019-04-08 15:55:00,39.04,39.06,39.0,39.04,366862.0,36.226,36.2445,36.1889,36.226,366862.0
2019-04-09 09:30:00,38.85,39.08,38.82,38.94,231021.0,36.0497,36.2631,36.0218,36.1332,231021.0
2019-04-09 09:35:00,38.92,38.93,38.78,38.84,164530.0,36.1146,36.1239,35.9847,36.0404,164530.0
2019-04-09 09:40:00,38.83,38.84,38.7,38.77,149796.0,36.0311,36.0404,35.9105,35.9754,149796.0
2019-04-09 09:45:00,38.77,38.81,38.71,38.73,44616.0,35.9754,36.0125,35.9198,35.9383,44616.0
2019-04-09 09:50:00,38.73,38.82,38.72,38.82,127126.0,35.9383,36.0218,35.929,36.0218,127126.0
2019-04-09 09:55:00,38.83,38.85,38.82,38.85,59703.0,36.0311,36.0497,36.0218,36.0497,59703.0
2019-04-09 10:00:00,38.85,38.85,38.77,38.79,103866.0,36.0497,36.0497,35.9754,35.994,103866.0
2019-04-09 10:05:00,38.8,38.82,38.77,38.79,80914.0,36.0033,36.0218,35.9754,35.994,80914.0
2019-04-09 10:10:00,38.79,38.82,38.76,38.79,82297.0,35.994,36.0218,35.9662,35.994,82297.0
2019-04-09 10:15:00,38.78,38.79,38.73,38.77,88341.0,35.9847,35.994,35.9383,35.9754,88341.0
2019-04-09 10:20:00,38.77,38.81,38.76,38.77,118576.0,35.9754,36.0125,35.9662,35.9754,118576.0
2019-04-09 10:25:00,38.77,38.78,38.75,38.75,59928.0,35.9754,35.9847,35.9569,35.9569,59928.0
2019-04-09 10:30:00,38.75,38.76,38.73,38.74,58181.0,35.9569,35.9662,35.9383,35.9476,58181.0
2019-04-09 10:35:00,38.75,38.81,38.72,38.73,49473.0,35.9569,36.0125,35.929,35.9383,49473.0
2019-04-09 10:40:00,38.73,38.75,38.7,38.73,39813.0,35.9383,35.9569,35.9105,35.9383,39813.0
2019-04-09 10:45:00,38.72,38.75,38.7,38.72,86558.0,35.929,35.9569,35.9105,35.929,86558.0
2019-04-09 10:50:00,38.72,38.81,38.72,38.8,90817.0,35.929,36.0125,35.929,36.0033,90817.0
2019-04-09 10:55:00,38.8,38.84,38.78,38.84,33504.0,36.0033,36.0404,35.9847,36.0404,33504.0
2019-04-09 11:00:00,38.84,38.87,38.79,38.85,51454.0,36.0404,36.0682,35.994,36.0497,51454.0
2019-04-09 11:05:00,38.85,38.85,38.79,38.8,34057.0,36.0497,36.0497,35.994,36.0033,34057.0
2019-04-09 11:10:00,38.79,38.81,38.72,38.73,49262.0,35.994,36.0125,35.929,35.9383,49262.0
2019-04-09 11:15:00,38.75,38.79,38.75,38.76,52123.0,35.9569,35.994,35.9569,35.9662,52123.0
2019-04-09 11:20:00,38.76,38.8,38.73,38.77,109362.0,35.9662,36.0033,35.9383,35.9754,109362.0
2019-04-09 11:25:00,38.77,38.79,38.74,38.78,47222.0,35.9754,35.994,35.9476,35.9847,47222.0
2019-04-09 11:30:00,38.78,38.84,38.77,38.77,59502.0,35.9847,36.0404,35.9754,35.9754,59502.0
2019-04-09 11:35:00,38.78,38.86,38.78,38.84,56694.0,35.9847,36.0589,35.9847,36.0404,56694.0
2019-04-09 11:40:00,38.86,38.88,38.83,38.88,54385.0,36.0589,36.0775,36.0311,36.0775,54385.0
2019-04-09 11:45:00,38.88,38.9,38.86,38.9,24330.0,36.0775,36.0961,36.0589,36.0961,24330.0
2019-04-09 11:50:00,38.9,38.91,38.89,38.9,31719.0,36.0961,36.1053,36.0868,36.0961,31719.0
2019-04-09 11:55:00,38.9,38.94,38.9,38.93,22886.0,36.0961,36.1332,36.0961,36.1239,22886.0
2019-04-09 12:00:00,38.93,38.94,38.9,38.92,34252.0,36.1239,36.1332,36.0961,36.1146,34252.0
2019-04-09 12:05:00,38.93,38.97,38.92,38.97,23786.0,36.1239,36.161,36.1146,36.161,23786.0
2019-04-09 12:10:00,38.97,38.97,38.94,38.95,30383.0,36.161,36.161,36.1332,36.1425,30383.0
2019-04-09 12:15:00,38.95,38.99,38.94,38.98,97817.0,36.1425,36.1796,36.1332,36.1703,97817.0
2019-04-09 12:20:00,38.98,39.01,38.97,39.0,40524.0,36.1703,36.1981,36.161,36.1889,40524.0
2019-04-09 12:25:00,39.01,39.01,38.98,39.0,27839.0,36.1981,36.1981,36.1703,36.1889,27839.0
2019-04-09 12:30:00,39.0,39.01,38.98,38.99,24357.0,36.1889,36.1981,36.1703,36.1796,24357.0
2019-04-09 12:35:00,39.0,39.01,38.99,39.0,22734.0,36.1889,36.1981,36.1796,36.1889,22734.0
2019-04-09 12:40:00,39.0,39.01,38.98,38.98,21836.0,36.1889,36.1981,36.1703,36.1703,21836.0
2019-04-09 12:45:00,38.98,38.99,38.96,38.98,15435.0,36.1703,36.1796,36.1517,36.1703,15435.0
2019-04-09 12:50:00,38.98,39.0,38.98,38.99,15087.0,36.1703,36.1889,36.1703,36.1796,15087.0
2019-04-09 12:55:00,38.98,38.99,38.94,38.94,26440.0,36.1703,36.1796,36.1332,36.1332,26440.0
2019-04-09 13:00:00,38.94,38.95,38.92,38.95,20110.0,36.1332,36.1425,36.1146,36.1425,20110.0
2019-04-09 13:05:00,38.94,38.95,38.94,38.95,9912.0,36.1332,36.1425,36.1332,36.1425,9912.0
2019-04-09 13:10:00,38.95,38.98,38.94,38.94,45310.0,36.1425,36.1703,36.1332,36.1332,45310.0
2019-04-09 13:15:00,38.94,38.97,38.91,38.93,92736.0,36.1332,36.161,36.1053,36.1239,92736.0
2019-04-09 13:20:00,38.93,38.94,38.91,38.91,13031.0,36.1239,36.1332,36.1053,36.1053,13031.0
2019-04-09 13:25:00,38.91,38.93,38.91,38.92,12760.0,36.1053,36.1239,36.1053,36.1146,12760.0
2019-04-09 13:30:00,38.92,38.92,38.89,38.91,32652.0,36.1146,36.1146,36.0868,36.1053,32652.0
2019-04-09 13:35:00,38.92,38.96,38.91,38.95,54115.0,36.1146,36.1517,36.1053,36.1425,54115.0
2019-04-09 13:40:00,38.96,38.97,38.93,38.94,13998.0,36.1517,36.161,36.1239,36.1332,13998.0
2019-04-09 13:45:00,38.94,38.95,38.92,38.95,30818.0,36.1332,36.1425,36.1146,36.1425,30818.0
2019-04-09 13:50:00,38.95,38.97,38.9,38.9,55048.0,36.1425,36.161,36.0961,36.0961,55048.0
2019-04-09 13:55:00,38.9,38.91,38.89,38.91,26856.0,36.0961,36.1053,36.0868,36.1053,26856.0
2019-04-09 14:00:00,38.91,38.92,38.9,38.92,25318.0,36.1053,36.1146,36.0961,36.1146,25318.0
2019-04-09 14:05:00,38.91,38.92,38.9,38.9,30793.0,36.1053,36.1146,36.0961,36.0961,30793.0
2019-04-09 14:10:00,38.91,38.93,38.9,38.93,26472.0,36.1053,36.1239,36.0961,36.1239,26472.0
2019-04-09 14:15:00,38.93,38.96,38.92,38.95,21527.0,36.1239,36.1517,36.1146,36.1425,21527.0
2019-04-09 14:20:00,38.95,38.95,38.91,38.91,26061.0,36.1425,36.1425,36.1053,36.1053,26061.0
2019-04-09 14:25:00,38.91,38.93,38.91,38.93,15255.0,36.1053,36.1239,36.1053,36.1239,15255.0
2019-04-09 14:30:00,38.92,38.93,38.9,38.92,43406.0,36.1146,36.1239,36.0961,36.1146,43406.0
2019-04-09 14:35:00,38.93,38.95,38.92,38.94,19258.0,36.1239,36.1425,36.1146,36.1332,19258.0
2019-04-09 14:40:00,38.94,38.95,38.87,38.88,19809.0,36.1332,36.1425,36.0682,36.0775,19809.0
2019-04-09 14:45:00,38.89,38.91,38.86,38.9,28367.0,36.0868,36.1053,36.0589,36.0961,28367.0
2019-04-09 14:50:00,38.9,38.93,38.9,38.91,8732.0,36.0961,36.1239,36.0961,36.1053,8732.0
2019-04-09 14:55:00,38.92,38.93,38.88,38.89,27893.0,36.1146,36.1239,36.0775,36.0868,27893.0
2019-04-09 15:00:00,38.88,38.92,38.88,38.89,31268.0,36.0775,36.1146,36.0775,36.0868,31268.0
2019-04-09 15:05:00,38.89,38.9,38.87,38.88,37661.0,36.0868,36.0961,36.0682,36.0775,37661.0
2019-04-09 15:10:00,38.89,38.89,38.87,38.89,21509.0,36.0868,36.0868,36.0682,36.0868,21509.0
2019-04-09 15:15:00,38.89,38.9,38.87,38.88,37222.0,36.0868,36.0961,36.0682,36.0775,37222.0
2019-04-09 15:20:00,38.88,38.89,38.82,38.84,57056.0,36.0775,36.0868,36.0218,36.0404,57056.0
2019-04-09 15:25:00,38.84,38.85,38.81,38.83,40485.0,36.0404,36.0497,36.0125,36.0311,40485.0
2019-04-09 15:30:00,38.82,38.87,38.81,38.86,47271.0,36.0218,36.0682,36.0125,36.0589,47271.0
2019-04-09 15:35:00,38.86,38.89,38.85,38.89,42099.0,36.0589,36.0868,36.0497,36.0868,42099.0
2019-04-09 15:40:00,38.89,38.89,38.84,38.86,54756.0,36.0868,36.0868,36.0404,36.0589,54756.0
2019-04-09 15:45:00,38.86,38.89,38.85,38.89,130013.0,36.0589,36.0868,36.0497,36.0868,130013.0
2019-04-09 15:50:00,38.89,38.89,38.84,38.84,109695.0,36.0868,36.0868,36.0404,36.0404,109695.0
2019-04-09 15:55:00,38.84,38.9,38.8,38.86,767980.0,36.0404,36.0961,36.0033,36.0589,767980.0
2019-04-10 09:30:00,38.89,39.22,38.88,39.14,322026.0,36.0868,36.393,36.0775,36.3188,322026.0
2019-04-10 09:35:00,39.15,39.19,39.1,39.11,94171.0,36.328,36.3652,36.2816,36.2909,94171.0
2019-04-10 09:40:00,39.1,39.16,39.08,39.08,50381.0,36.2816,36.3373,36.2631,36.2631,50381.0
2019-04-10 09:45:00,39.08,39.11,38.98,38.99,38365.0,36.2631,36.2909,36.1703,36.1796,38365.0
2019-04-10 09:50:00,38.99,39.03,38.99,39.0,166897.0,36.1796,36.2167,36.1796,36.1889,166897.0
2019-04-10 09:55:00,39.0,39.02,38.95,38.99,85988.0,36.1889,36.2074,36.1425,36.1796,85988.0
2019-04-10 10:00:00,38.98,38.99,38.93,38.94,32048.0,36.1703,36.1796,36.1239,36.1332,32048.0
2019-04-10 10:05:00,38.94,38.97,38.9,38.92,29867.0,36.1332,36.161,36.0961,36.1146,29867.0
2019-04-10 10:10:00,38.91,38.93,38.85,38.88,38550.0,36.1053,36.1239,36.0497,36.0775,38550.0
2019-04-10 10:15:00,38.88,38.91,38.87,38.9,26092.0,36.0775,36.1053,36.0682,36.0961,26092.0
2019-04-10 10:20:00,38.91,38.91,38.85,38.87,61269.0,36.1053,36.1053,36.0497,36.0682,61269.0
2019-04-10 10:25:00,38.86,38.86,38.78,38.8,89165.0,36.0589,36.0589,35.9847,36.0033,89165.0
2019-04-10 10:30:00,38.8,38.87,38.78,38.87,30569.0,36.0033,36.0682,35.9847,36.0682,30569.0
2019-04-10 10:35:00,38.88,38.96,38.87,38.92,49986.0,36.0775,36.1517,36.0682,36.1146,49986.0
2019-04-10 10:40:00,38.91,38.94,38.89,38.91,44174.0,36.1053,36.1332,36.0868,36.1053,44174.0
2019-04-10 10:45:00,38.91,38.93,38.89,38.92,51462.0,36.1053,36.1239,36.0868,36.1146,51462.0
2019-04-10 10:50:00,38.93,38.94,38.91,38.94,23727.0,36.1239,36.1332,36.1053,36.1332,23727.0
2019-04-10 10:55:00,38.94,38.97,38.92,38.92,70260.0,36.1332,36.161,36.1146,36.1146,70260.0
2019-04-10 11:00:00,38.93,39.04,38.93,39.02,61638.0,36.1239,36.226,36.1239,36.2074,61638.0
2019-04-10 11:05:00,39.02,39.08,39.02,39.05,46369.0,36.2074,36.2631,36.2074,36.2352,46369.0
2019-04-10 11:10:00,39.05,39.06,39.01,39.02,23190.0,36.2352,36.2445,36.1981,36.2074,23190.0
2019-04-10 11:15:00,39.02,39.04,39.0,39.02,62251.0,36.2074,36.226,36.1889,36.2074,62251.0
2019-04-10 11:20:00,39.02,39.08,39.02,39.08,32314.0,36.2074,36.2631,36.2074,36.2631,32314.0
2019-04-10 11:25:00,39.08,39.09,39.01,39.03,16156.0,36.2631,36.2724,36.1981,36.2167,16156.0
2019-04-10 11:30:00,39.04,39.06,39.02,39.04,29966.0,36.226,36.2445,36.2074,36.226,29966.0
2019-04-10 11:35:00,39.04,39.08,39.04,39.08,25526.0,36.226,36.2631,36.226,36.2631,25526.0
2019-04-10 11:40:00,39.08,39.13,39.06,39.12,22674.0,36.2631,36.3095,36.2445,36.3002,22674.0
2019-04-10 11:45:00,39.12,39.15,39.11,39.11,20329.0,36.3002,36.328,36.2909,36.2909,20329.0
2019-04-10 11:50:00,39.11,39.12,39.09,39.11,20929.0,36.2909,36.3002,36.2724,36.2909,20929.0
2019-04-10 11:55:00,39.11,39.13,39.11,39.12,18539.0,36.2909,36.3095,36.2909,36.3002,18539.0
2019-04-10 12:00:00,39.12,39.17,39.12,39.16,26183.0,36.3002,36.3466,36.3002,36.3373,26183.0
2019-04-10 12:05:00,39.16,39.17,39.14,39.14,7307.0,36.3373,36.3466,36.3188,36.3188,7307.0
2019-04-10 12:10:00,39.15,39.15,39.11,39.14,16385.0,36.328,36.328,36.2909,36.3188,16385.0
2019-04-10 12:15:00,39.13,39.16,39.13,39.16,11700.0,36.3095,36.3373,36.3095,36.3373,11700.0
2019-04-10 12:20:00,39.15,39.17,39.14,39.17,12524.0,36.328,36.3466,36.3188,36.3466,12524.0
2019-04-10 12:25:00,39.17,39.22,39.16,39.22,51304.0,36.3466,36.393,36.3373,36.393,51304.0
2019-04-10 12:30:00,39.21,39.22,39.19,39.22,26816.0,36.3837,36.393,36.3652,36.393,26816.0
2019-04-10 12:35:00,39.22,39.23,39.2,39.22,20600.0,36.393,36.4023,36.3744,36.393,20600.0
2019-04-10 12:40:00,39.22,39.22,39.21,39.22,13229.0,36.393,36.393,36.3837,36.393,13229.0
2019-04-10 12:45:00,39.21,39.22,39.2,39.21,27038.0,36.3837,36.393,36.3744,36.3837,27038.0
2019-04-10 12:50:00,39.21,39.21,39.2,39.21,13546.0,36.3837,36.3837,36.3744,36.3837,13546.0
2019-04-10 12:55:00,39.21,39.21,39.2,39.21,13765.0,36.3837,36.3837,36.3744,36.3837,13765.0
2019-04-10 13:00:00,39.21,39.25,39.2,39.24,54558.0,36.3837,36.4208,36.3744,36.4116,54558.0
2019-04-10 13:05:00,39.23,39.24,39.22,39.22,16282.0,36.4023,36.4116,36.393,36.393,16282.0
2019-04-10 13:10:00,39.23,39.23,39.22,39.23,13538.0,36.4023,36.4023,36.393,36.4023,13538.0
2019-04-10 13:15:00,39.22,39.27,39.22,39.27,40844.0,36.393,36.4394,36.393,36.4394,40844.0
2019-04-10 13:20:00,39.27,39.3,39.24,39.29,50910.0,36.4394,36.4672,36.4116,36.4579,50910.0
2019-04-10 13:25:00,39.3,39.3,39.29,39.3,24269.0,36.4672,36.4672,36.4579,36.4672,24269.0
2019-04-10 13:30:00,39.3,39.3,39.29,39.3,24468.0,36.4672,36.4672,36.4579,36.4672,24468.0
2019-04-10 13:35:00,39.3,39.3,39.29,39.3,48830.0,36.4672,36.4672,36.4579,36.4672,48830.0
2019-04-10 13:40:00,39.3,39.3,39.26,39.28,79161.0,36.4672,36.4672,36.4301,36.4487,79161.0
2019-04-10 13:45:00,39.28,39.3,39.28,39.29,50962.0,36.4487,36.4672,36.4487,36.4579,50962.0
2019-04-10 13:50:00,39.29,39.31,39.28,39.3,46519.0,36.4579,36.4765,36.4487,36.4672,46519.0
2019-04-10 13:55:00,39.31,39.36,39.31,39.34,41854.0,36.4765,36.5229,36.4765,36.5043,41854.0
2019-04-10 14:00:00,39.34,39.34,39.28,39.3,34044.0,36.5043,36.5043,36.4487,36.4672,34044.0
2019-04-10 14:05:00,39.31,39.34,39.3,39.32,40035.0,36.4765,36.5043,36.4672,36.4858,40035.0
2019-04-10 14:10:00,39.32,39.35,39.29,39.35,51195.0,36.4858,36.5136,36.4579,36.5136,51195.0
2019-04-10 14:15:00,39.34,39.36,39.32,39.34,34031.0,36.5043,36.5229,36.4858,36.5043,34031.0
2019-04-10 14:20:00,39.34,39.36,39.3,39.32,22741.0,36.5043,36.5229,36.4672,36.4858,22741.0
2019-04-10 14:25:00,39.32,39.34,39.31,39.32,22891.0,36.4858,36.5043,36.4765,36.4858,22891.0
2019-04-10 14:30:00,39.32,39.34,39.31,39.34,29949.0,36.4858,36.5043,36.4765,36.5043,29949.0
2019-04-10 14:35:00,39.34,39.34,39.31,39.32,80767.0,36.5043,36.5043,36.4765,36.4858,80767.0
2019-04-10 14:40:00,39.32,39.35,39.31,39.35,17794.0,36.4858,36.5136,36.4765,36.5136,17794.0
2019-04-10 14:45:00,39.35,39.35,39.31,39.34,20326.0,36.5136,36.5136,36.4765,36.5043,20326.0
2019-04-10 14:50:00,39.34,39.38,39.34,39.37,26524.0,36.5043,36.5415,36.5043,36.5322,26524.0
2019-04-10 14:55:00,39.37,39.38,39.36,39.36,21864.0,36.5322,36.5415,36.5229,36.5229,21864.0
2019-04-10 15:00:00,39.36,39.41,39.36,39.38,60412.0,36.5229,36.5693,36.5229,36.5415,60412.0
2019-04-10 15:05:00,39.38,39.42,39.38,39.41,84238.0,36.5415,36.5786,36.5415,36.5693,84238.0
2019-04-10 15:10:00,39.41,39.41,39.39,39.4,25941.0,36.5693,36.5693,36.5507,36.56,25941.0
2019-04-10 15:15:00,39.4,39.4,39.39,39.4,30323.0,36.56,36.56,36.5507,36.56,30323.0
2019-04-10 15:20:00,39.4,39.4,39.37,39.39,131228.0,36.56,36.56,36.5322,36.5507,131228.0
2019-04-10 15:25:00,39.4,39.4,39.38,39.39,33478.0,36.56,36.56,36.5415,36.5507,33478.0
2019-04-10 15:30:00,39.39,39.41,39.37,39.38,102289.0,36.5507,36.5693,36.5322,36.5415,102289.0
2019-04-10 15:35:00,39.38,39.39,39.34,39.34,55849.0,36.5415,36.5507,36.5043,36.5043,55849.0
2019-04-10 15:40:00,39.34,39.38,39.33,39.37,88551.0,36.5043,36.5415,36.4951,36.5322,88551.0
2019-04-10 15:45:00,39.37,39.39,39.33,39.33,84373.0,36.5322,36.5507,36.4951,36.4951,84373.0
2019-04-10 15:50:00,39.33,39.34,39.29,39.29,134944.0,36.4951,36.5043,36.4579,36.4579,134944.0
2019-04-10 15:55:00,39.29,39.29,39.23,39.26,529321.0,36.4579,36.4579,36.4023,36.4301,529321.0
2019-04-11 09:30:00,39.4,39.41,39.29,39.38,186608.0,36.56,36.5693,36.4579,36.5415,186608.0
2019-04-11 09:35:00,39.38,39.38,39.27,39.36,55691.0,36.5415,36.5415,36.4394,36.5229,55691.0
2019-04-11 09:40:00,39.36,39.48,39.34,39.46,87703.0,36.5229,36.6343,36.5043,36.6157,87703.0
2019-04-11 09:45:00,39.45,39.57,39.45,39.49,166716.0,36.6064,36.7178,36.6064,36.6435,166716.0
2019-04-11 09:50:00,39.48,39.54,39.45,39.47,77898.0,36.6343,36.6899,36.6064,36.625,77898.0
2019-04-11 09:55:00,39.46,39.56,39.44,39.51,56495.0,36.6157,36.7085,36.5971,36.6621,56495.0
2019-04-11 10:00:00,39.51,39.51,39.43,39.45,39199.0,36.6621,36.6621,36.5879,36.6064,39199.0
2019-04-11 10:05:00,39.45,39.46,39.39,39.41,30435.0,36.6064,36.6157,36.5507,36.5693,30435.0
2019-04-11 10:10:00,39.42,39.51,39.4,39.49,41110.0,36.5786,36.6621,36.56,36.6435,41110.0
2019-04-11 10:15:00,39.5,39.59,39.49,39.59,71386.0,36.6528,36.7363,36.6435,36.7363,71386.0
2019-04-11 10:20:00,39.59,39.59,39.55,39.57,98830.0,36.7363,36.7363,36.6992,36.7178,98830.0
2019-04-11 10:25:00,39.56,39.56,39.48,39.49,38223.0,36.7085,36.7085,36.6343,36.6435,38223.0
2019-04-11 10:30:00,39.49,39.5,39.44,39.44,31773.0,36.6435,36.6528,36.5971,36.5971,31773.0
2019-04-11 10:35:00,39.44,39.49,39.43,39.48,51552.0,36.5971,36.6435,36.5879,36.6343,51552.0
2019-04-11 10:40:00,39.48,39.48,39.43,39.45,62575.0,36.6343,36.6343,36.5879,36.6064,62575.0
2019-04-11 10:45:00,39.45,39.47,39.37,39.4,49176.0,36.6064,36.625,36.5322,36.56,49176.0
2019-04-11 10:50:00,39.4,39.43,39.39,39.39,38396.0,36.56,36.5879,36.5507,36.5507,38396.0
2019-04-11 10:55:00,39.39,39.42,39.38,39.38,29953.0,36.5507,36.5786,36.5415,36.5415,29953.0
2019-04-11 11:00:00,39.38,39.38,39.32,39.35,140074.0,36.5415,36.5415,36.4858,36.5136,140074.0
2019-04-11 11:05:00,39.35,39.38,39.33,39.36,38572.0,36.5136,36.5415,36.4951,36.5229,38572.0
2019-04-11 11:10:00,39.37,39.39,39.35,39.39,25316.0,36.5322,36.5507,36.5136,36.5507,25316.0
2019-04-11 11:15:00,39.39,39.4,39.35,39.36,30572.0,36.5507,36.56,36.5136,36.5229,30572.0
2019-04-11 11:20:00,39.35,39.35,39.26,39.26,43727.0,36.5136,36.5136,36.4301,36.4301,43727.0
2019-04-11 11:25:00,39.26,39.29,39.25,39.27,56742.0,36.4301,36.4579,36.4208,36.4394,56742.0
2019-04-11 11:30:00,39.27,39.29,39.24,39.27,53676.0,36.4394,36.4579,36.4116,36.4394,53676.0
2019-04-11 11:35:00,39.27,39.32,39.22,39.23,38197.0,36.4394,36.4858,36.393,36.4023,38197.0
2019-04-11 11:40:00,39.22,39.22,39.13,39.19,70357.0,36.393,36.393,36.3095,36.3652,70357.0
2019-04-11 11:45:00,39.18,39.23,39.18,39.22,30498.0,36.3559,36.4023,36.3559,36.393,30498.0
2019-04-11 11:50:00,39.21,39.24,39.21,39.22,33775.0,36.3837,36.4116,36.3837,36.393,33775.0
2019-04-11 11:55:00,39.21,39.27,39.2,39.26,27240.0,36.3837,36.4394,36.3744,36.4301,27240.0
2019-04-11 12:00:00,39.26,39.26,39.2,39.22,34705.0,36.4301,36.4301,36.3744,36.393,34705.0
2019-04-11 12:05:00,39.22,39.24,39.22,39.23,21504.0,36.393,36.4116,36.393,36.4023,21504.0
2019-04-11 12:10:00,39.23,39.25,39.23,39.23,20332.0,36.4023,36.4208,36.4023,36.4023,20332.0
2019-04-11 12:15:00,39.23,39.24,39.2,39.21,46599.0,36.4023,36.4116,36.3744,36.3837,46599.0
2019-04-11 12:20:00,39.21,39.23,39.19,39.23,49497.0,36.3837,36.4023,36.3652,36.4023,49497.0
2019-04-11 12:25:00,39.24,39.24,39.21,39.22,13063.0,36.4116,36.4116,36.3837,36.393,13063.0
2019-04-11 12:30:00,39.22,39.22,39.19,39.22,31110.0,36.393,36.393,36.3652,36.393,31110.0
2019-04-11 12:35:00,39.22,39.22,39.18,39.19,34106.0,36.393,36.393,36.3559,36.3652,34106.0
2019-04-11 12:40:00,39.19,39.2,39.18,39.19,35850.0,36.3652,36.3744,36.3559,36.3652,35850.0
2019-04-11 12:45:00,39.18,39.21,39.18,39.19,29805.0,36.3559,36.3837,36.3559,36.3652,29805.0
2019-04-11 12:50:00,39.18,39.23,39.18,39.23,28876.0,36.3559,36.4023,36.3559,36.4023,28876.0
2019-04-11 12:55:00,39.22,39.23,39.2,39.22,38144.0,36.393,36.4023,36.3744,36.393,38144.0
2019-04-11 13:00:00,39.22,39.24,39.21,39.23,18405.0,36.393,36.4116,36.3837,36.4023,18405.0
2019-04-11 13:05:00,39.23,39.24,39.21,39.23,14407.0,36.4023,36.4116,36.3837,36.4023,14407.0
2019-04-11 13:10:00,39.23,39.24,39.22,39.23,13657.0,36.4023,36.4116,36.393,36.4023,13657.0
2019-04-11 13:15:00,39.23,39.24,39.2,39.21,33893.0,36.4023,36.4116,36.3744,36.3837,33893.0
2019-04-11 13:20:00,39.21,39.25,39.21,39.22,22395.0,36.3837,36.4208,36.3837,36.393,22395.0
2019-04-11 13:25:00,39.23,39.25,39.22,39.25,12899.0,36.4023,36.4208,36.393,36.4208,12899.0
2019-04-11 13:30:00,39.24,39.25,39.2,39.22,20316.0,36.4116,36.4208,36.3744,36.393,20316.0
2019-04-11 13:35:00,39.22,39.23,39.21,39.22,10202.0,36.393,36.4023,36.3837,36.393,10202.0
2019-04-11 13:40:00,39.22,39.22,39.17,39.21,22086.0,36.393,36.393,36.3466,36.3837,22086.0
2019-04-11 13:45:00,39.21,39.27,39.2,39.25,41226.0,36.3837,36.4394,36.3744,36.4208,41226.0
2019-04-11 13:50:00,39.25,39.28,39.25,39.25,21994.0,36.4208,36.4487,36.4208,36.4208,21994.0
2019-04-11 13:55:00,39.25,39.27,39.24,39.25,28948.0,36.4208,36.4394,36.4116,36.4208,28948.0
2019-04-11 14:00:00,39.26,39.28,39.25,39.28,17082.0,36.4301,36.4487,36.4208,36.4487,17082.0
2019-04-11 14:05:00,39.28,39.29,39.24,39.26,26725.0,36.4487,36.4579,36.4116,36.4301,26725.0
2019-04-11 14:10:00,39.26,39.29,39.25,39.26,21242.0,36.4301,36.4579,36.4208,36.4301,21242.0
2019-04-11 14:15:00,39.27,39.27,39.22,39.24,25206.0,36.4394,36.4394,36.393,36.4116,25206.0
2019-04-11 14:20:00,39.24,39.25,39.23,39.25,15603.0,36.4116,36.4208,36.4023,36.4208,15603.0
2019-04-11 14:25:00,39.24,39.25,39.23,39.25,17053.0,36.4116,36.4208,36.4023,36.4208,17053.0
2019-04-11 14:30:00,39.25,39.28,39.24,39.25,40691.0,36.4208,36.4487,36.4116,36.4208,40691.0
2019-04-11 14:35:00,39.25,39.27,39.23,39.23,20873.0,36.4208,36.4394,36.4023,36.4023,20873.0
2019-04-11 14:40:00,39.24,39.28,39.23,39.28,27074.0,36.4116,36.4487,36.4023,36.4487,27074.0
2019-04-11 14:45:00,39.27,39.27,39.24,39.25,22452.0,36.4394,36.4394,36.4116,36.4208,22452.0
2019-04-11 14:50:00,39.24,39.24,39.21,39.23,33678.0,36.4116,36.4116,36.3837,36.4023,33678.0
2019-04-11 14:55:00,39.23,39.25,39.22,39.25,26697.0,36.4023,36.4208,36.393,36.4208,26697.0
2019-04-11 15:00:00,39.25,39.27,39.23,39.27,44316.0,36.4208,36.4394,36.4023,36.4394,44316.0
2019-04-11 15:05:00,39.27,39.28,39.26,39.27,18611.0,36.4394,36.4487,36.4301,36.4394,18611.0
2019-04-11 15:10:00,39.27,39.27,39.24,39.24,24939.0,36.4394,36.4394,36.4116,36.4116,24939.0
2019-04-11 15:15:00,39.24,39.27,39.24,39.27,14249.0,36.4116,36.4394,36.4116,36.4394,14249.0
2019-04-11 15:20:00,39.27,39.27,39.25,39.26,24915.0,36.4394,36.4394,36.4208,36.4301,24915.0
2019-04-11 15:25:00,39.25,39.29,39.25,39.27,38060.0,36.4208,36.4579,36.4208,36.4394,38060.0
2019-04-11 15:30:00,39.27,39.3,39.26,39.27,46420.0,36.4394,36.4672,36.4301,36.4394,46420.0
2019-04-11 15:35:00,39.27,39.28,39.26,39.28,47982.0,36.4394,36.4487,36.4301,36.4487,47982.0
2019-04-11 15:40:00,39.27,39.29,39.27,39.28,33720.0,36.4394,36.4579,36.4394,36.4487,33720.0
2019-04-11 15:45:00,39.29,39.3,39.27,39.28,82517.0,36.4579,36.4672,36.4394,36.4487,82517.0
2019-04-11 15:50:00,39.28,39.34,39.27,39.34,115396.0,36.4487,36.5043,36.4394,36.5043,115396.0
2019-04-11 15:55:00,39.33,39.36,39.32,39.33,390097.0,36.4951,36.5229,36.4858,36.4951,390097.0
2019-04-12 09:30:00,39.6,39.91,39.58,39.91,236102.0,36.7456,37.0333,36.727,37.0333,236102.0
2019-04-12 09:35:00,39.9,39.99,39.84,39.98,155036.0,37.024,37.1075,36.9683,37.0982,155036.0
2019-04-12 09:40:00,39.98,39.99,39.84,39.92,113001.0,37.0982,37.1075,36.9683,37.0425,113001.0
2019-04-12 09:45:00,39.91,40.05,39.9,39.91,290717.0,37.0333,37.1632,37.024,37.0333,290717.0
2019-04-12 09:50:00,39.92,39.93,39.84,39.85,59635.0,37.0425,37.0518,36.9683,36.9776,59635.0
2019-04-12 09:55:00,39.85,39.86,39.75,39.75,62544.0,36.9776,36.9869,36.8848,36.8848,62544.0
2019-04-12 10:00:00,39.75,39.75,39.64,39.68,52318.0,36.8848,36.8848,36.7827,36.8198,52318.0
2019-04-12 10:05:00,39.68,39.73,39.64,39.69,79795.0,36.8198,36.8662,36.7827,36.8291,79795.0
2019-04-12 10:10:00,39.69,39.72,39.65,39.65,89533.0,36.8291,36.857,36.792,36.792,89533.0
2019-04-12 10:15:00,39.66,39.66,39.59,39.62,89660.0,36.8013,36.8013,36.7363,36.7642,89660.0
2019-04-12 10:20:00,39.62,39.65,39.6,39.64,54764.0,36.7642,36.792,36.7456,36.7827,54764.0
2019-04-12 10:25:00,39.65,39.67,39.61,39.65,49932.0,36.792,36.8106,36.7549,36.792,49932.0
2019-04-12 10:30:00,39.65,39.66,39.56,39.59,57012.0,36.792,36.8013,36.7085,36.7363,57012.0
2019-04-12 10:35:00,39.58,39.65,39.57,39.57,53963.0,36.727,36.792,36.7178,36.7178,53963.0
2019-04-12 10:40:00,39.57,39.6,39.53,39.59,138825.0,36.7178,36.7456,36.6806,36.7363,138825.0
2019-04-12 10:45:00,39.6,39.62,39.54,39.59,50012.0,36.7456,36.7642,36.6899,36.7363,50012.0
2019-04-12 10:50:00,39.58,39.63,39.55,39.63,73137.0,36.727,36.7734,36.6992,36.7734,73137.0
2019-04-12 10:55:00,39.64,39.71,39.64,39.69,66507.0,36.7827,36.8477,36.7827,36.8291,66507.0
2019-04-12 11:00:00,39.69,39.72,39.67,39.68,74211.0,36.8291,36.857,36.8106,36.8198,74211.0
2019-04-12 11:05:00,39.67,39.68,39.58,39.6,126545.0,36.8106,36.8198,36.727,36.7456,126545.0
2019-04-12 11:10:00,39.61,39.68,39.6,39.66,30616.0,36.7549,36.8198,36.7456,36.8013,30616.0
2019-04-12 11:15:00,39.66,39.67,39.6,39.61,26088.0,36.8013,36.8106,36.7456,36.7549,26088.0
2019-04-12 11:20:00,39.62,39.67,39.61,39.65,16691.0,36.7642,36.8106,36.7549,36.792,16691.0
2019-04-12 11:25:00,39.64,39.68,39.63,39.66,23452.0,36.7827,36.8198,36.7734,36.8013,23452.0
2019-04-12 11:30:00,39.65,39.69,39.65,39.68,20551.0,36.792,36.8291,36.792,36.8198,20551.0
2019-04-12 11:35:00,39.67,39.69,39.6,39.61,39261.0,36.8106,36.8291,36.7456,36.7549,39261.0
2019-04-12 11:40:00,39.61,39.64,39.6,39.62,9838.0,36.7549,36.7827,36.7456,36.7642,9838.0
2019-04-12 11:45:00,39.62,39.62,39.57,39.58,28037.0,36.7642,36.7642,36.7178,36.727,28037.0
2019-04-12 11:50:00,39.59,39.66,39.58,39.66,16232.0,36.7363,36.8013,36.727,36.8013,16232.0
2019-04-12 11:55:00,39.67,39.69,39.66,39.67,15276.0,36.8106,36.8291,36.8013,36.8106,15276.0
2019-04-12 12:00:00,39.67,39.69,39.66,39.69,13306.0,36.8106,36.8291,36.8013,36.8291,13306.0
2019-04-12 12:05:00,39.69,39.74,39.68,39.73,43235.0,36.8291,36.8755,36.8198,36.8662,43235.0
2019-04-12 12:10:00,39.73,39.75,39.71,39.74,26147.0,36.8662,36.8848,36.8477,36.8755,26147.0
2019-04-12 12:15:00,39.74,39.79,39.74,39.78,16214.0,36.8755,36.9219,36.8755,36.9126,16214.0
2019-04-12 12:20:00,39.77,39.8,39.77,39.8,27984.0,36.9033,36.9312,36.9033,36.9312,27984.0
2019-04-12 12:25:00,39.8,39.81,39.75,39.77,24419.0,36.9312,36.9405,36.8848,36.9033,24419.0
2019-04-12 12:30:00,39.77,39.81,39.77,39.81,9513.0,36.9033,36.9405,36.9033,36.9405,9513.0
2019-04-12 12:35:00,39.81,39.82,39.79,39.8,23513.0,36.9405,36.9497,36.9219,36.9312,23513.0
2019-04-12 12:40:00,39.81,39.83,39.8,39.82,16040.0,36.9405,36.959,36.9312,36.9497,16040.0
2019-04-12 12:45:00,39.81,39.82,39.75,39.77,20721.0,36.9405,36.9497,36.8848,36.9033,20721.0
2019-04-12 12:50:00,39.78,39.79,39.76,39.79,11366.0,36.9126,36.9219,36.8941,36.9219,11366.0
2019-04-12 12:55:00,39.79,39.8,39.76,39.77,17204.0,36.9219,36.9312,36.8941,36.9033,17204.0
2019-04-12 13:00:00,39.78,39.81,39.75,39.75,53965.0,36.9126,36.9405,36.8848,36.8848,53965.0
2019-04-12 13:05:00,39.74,39.75,39.72,39.73,26382.0,36.8755,36.8848,36.857,36.8662,26382.0
2019-04-12 13:10:00,39.73,39.76,39.73,39.75,34648.0,36.8662,36.8941,36.8662,36.8848,34648.0
2019-04-12 13:15:00,39.76,39.78,39.75,39.77,15997.0,36.8941,36.9126,36.8848,36.9033,15997.0
2019-04-12 13:20:00,39.77,39.77,39.71,39.71,39422.0,36.9033,36.9033,36.8477,36.8477,39422.0
2019-04-12 13:25:00,39.72,39.74,39.71,39.73,17799.0,36.857,36.8755,36.8477,36.8662,17799.0
2019-04-12 13:30:00,39.73,39.75,39.73,39.73,7856.0,36.8662,36.8848,36.8662,36.8662,7856.0
2019-04-12 13:35:00,39.74,39.74,39.72,39.73,19123.0,36.8755,36.8755,36.857,36.8662,19123.0
2019-04-12 13:40:00,39.74,39.75,39.73,39.73,14710.0,36.8755,36.8848,36.8662,36.8662,14710.0
2019-04-12 13:45:00,39.73,39.75,39.72,39.74,23027.0,36.8662,36.8848,36.857,36.8755,23027.0
2019-04-12 13:50:00,39.73,39.74,39.73,39.73,13394.0,36.8662,36.8755,36.8662,36.8662,13394.0
2019-04-12 13:55:00,39.73,39.73,39.7,39.71,31036.0,36.8662,36.8662,36.8384,36.8477,31036.0
2019-04-12 14:00:00,39.7,39.74,39.7,39.73,22255.0,36.8384,36.8755,36.8384,36.8662,22255.0
2019-04-12 14:05:00,39.73,39.73,39.71,39.72,12391.0,36.8662,36.8662,36.8477,36.857,12391.0
2019-04-12 14:10:00,39.72,39.74,39.69,39.73,26247.0,36.857,36.8755,36.8291,36.8662,26247.0
2019-04-12 14:15:00,39.74,39.75,39.7,39.71,30227.0,36.8755,36.8848,36.8384,36.8477,30227.0
2019-04-12 14:20:00,39.72,39.74,39.67,39.72,98038.0,36.857,36.8755,36.8106,36.857,98038.0
2019-04-12 14:25:00,39.72,39.76,39.71,39.75,25579.0,36.857,36.8941,36.8477,36.8848,25579.0
2019-04-12 14:30:00,39.75,39.76,39.73,39.75,24493.0,36.8848,36.8941,36.8662,36.8848,24493.0
2019-04-12 14:35:00,39.75,39.76,39.73,39.73,37151.0,36.8848,36.8941,36.8662,36.8662,37151.0
2019-04-12 14:40:00,39.73,39.75,39.73,39.74,16608.0,36.8662,36.8848,36.8662,36.8755,16608.0
2019-04-12 14:45:00,39.73,39.74,39.69,39.7,21111.0,36.8662,36.8755,36.8291,36.8384,21111.0
2019-04-12 14:50:00,39.7,39.71,39.69,39.71,27163.0,36.8384,36.8477,36.8291,36.8477,27163.0
2019-04-12 14:55:00,39.71,39.72,39.7,39.71,20546.0,36.8477,36.857,36.8384,36.8477,20546.0
2019-04-12 15:00:00,39.71,39.71,39.68,39.71,27687.0,36.8477,36.8477,36.8198,36.8477,27687.0
2019-04-12 15:05:00,39.7,39.71,39.68,39.71,15822.0,36.8384,36.8477,36.8198,36.8477,15822.0
2019-04-12 15:10:00,39.71,39.72,39.69,39.71,22676.0,36.8477,36.857,36.8291,36.8477,22676.0
2019-04-12 15:15:00,39.71,39.74,39.71,39.72,23690.0,36.8477,36.8755,36.8477,36.857,23690.0
2019-04-12 15:20:00,39.72,39.75,39.71,39.75,22390.0,36.857,36.8848,36.8477,36.8848,22390.0
2019-04-12 15:25:00,39.74,39.75,39.73,39.73,30500.0,36.8755,36.8848,36.8662,36.8662,30500.0
2019-04-12 15:30:00,39.73,39.74,39.72,39.74,40690.0,36.8662,36.8755,36.857,36.8755,40690.0
2019-04-12 15:35:00,39.73,39.74,39.72,39.73,67250.0,36.8662,36.8755,36.857,36.8662,67250.0
2019-04-12 15:40:00,39.73,39.74,39.71,39.73,65241.0,36.8662,36.8755,36.8477,36.8662,65241.0
2019-04-12 15:45:00,39.72,39.74,39.7,39.72,94944.0,36.857,36.8755,36.8384,36.857,94944.0
2019-04-12 15:50:00,39.72,39.72,39.7,39.71,77708.0,36.857,36.857,36.8384,36.8477,77708.0
2019-04-12 15:55:00,39.71,39.74,39.68,39.72,420075.0,36.8477,36.8755,36.8198,36.857,420075.0
2019-04-15 09:30:00,39.9,40.01,39.76,39.83,377826.0,37.024,37.126,36.8941,36.959,377826.0
2019-04-15 09:35:00,39.84,39.84,39.57,39.64,73916.0,36.9683,36.9683,36.7178,36.7827,73916.0
2019-04-15 09:40:00,39.64,39.64,39.4,39.4,74345.0,36.7827,36.7827,36.56,36.56,74345.0
2019-04-15 09:45:00,39.41,39.45,39.35,39.45,86157.0,36.5693,36.6064,36.5136,36.6064,86157.0
2019-04-15 09:50:00,39.44,39.49,39.42,39.49,49443.0,36.5971,36.6435,36.5786,36.6435,49443.0
2019-04-15 09:55:00,39.5,39.61,39.49,39.55,47893.0,36.6528,36.7549,36.6435,36.6992,47893.0
2019-04-15 10:00:00,39.54,39.66,39.53,39.65,127996.0,36.6899,36.8013,36.6806,36.792,127996.0
2019-04-15 10:05:00,39.64,39.67,39.59,39.61,80543.0,36.7827,36.8106,36.7363,36.7549,80543.0
2019-04-15 10:10:00,39.61,39.64,39.56,39.62,41012.0,36.7549,36.7827,36.7085,36.7642,41012.0
2019-04-15 10:15:00,39.62,39.66,39.61,39.62,40128.0,36.7642,36.8013,36.7549,36.7642,40128.0
2019-04-15 10:20:00,39.62,39.64,39.6,39.61,38925.0,36.7642,36.7827,36.7456,36.7549,38925.0
2019-04-15 10:25:00,39.61,39.62,39.55,39.57,54827.0,36.7549,36.7642,36.6992,36.7178,54827.0
2019-04-15 10:30:00,39.56,39.57,39.5,39.57,43614.0,36.7085,36.7178,36.6528,36.7178,43614.0
2019-04-15 10:35:00,39.57,39.59,39.52,39.52,89360.0,36.7178,36.7363,36.6714,36.6714,89360.0
2019-04-15 10:40:00,39.53,39.56,39.51,39.51,40194.0,36.6806,36.7085,36.6621,36.6621,40194.0
2019-04-15 10:45:00,39.51,39.55,39.51,39.53,42603.0,36.6621,36.6992,36.6621,36.6806,42603.0
2019-04-15 10:50:00,39.53,39.58,39.52,39.56,45000.0,36.6806,36.727,36.6714,36.7085,45000.0
2019-04-15 10:55:00,39.55,39.58,39.53,39.58,36026.0,36.6992,36.727,36.6806,36.727,36026.0
2019-04-15 11:00:00,39.57,39.59,39.52,39.55,39827.0,36.7178,36.7363,36.6714,36.6992,39827.0
2019-04-15 11:05:00,39.55,39.59,39.54,39.57,29807.0,36.6992,36.7363,36.6899,36.7178,29807.0
2019-04-15 11:10:00,39.58,39.63,39.57,39.63,40587.0,36.727,36.7734,36.7178,36.7734,40587.0
2019-04-15 11:15:00,39.62,39.63,39.58,39.59,28878.0,36.7642,36.7734,36.727,36.7363,28878.0
2019-04-15 11:20:00,39.59,39.62,39.58,39.61,20336.0,36.7363,36.7642,36.727,36.7549,20336.0
2019-04-15 11:25:00,39.61,39.67,39.58,39.64,36622.0,36.7549,36.8106,36.727,36.7827,36622.0
2019-04-15 11:30:00,39.64,39.67,39.62,39.66,18836.0,36.7827,36.8106,36.7642,36.8013,18836.0
2019-04-15 11:35:00,39.67,39.69,39.63,39.64,26222.0,36.8106,36.8291,36.7734,36.7827,26222.0
2019-04-15 11:40:00,39.64,39.66,39.61,39.66,37957.0,36.7827,36.8013,36.7549,36.8013,37957.0
2019-04-15 11:45:00,39.66,39.68,39.66,39.66,22234.0,36.8013,36.8198,36.8013,36.8013,22234.0
2019-04-15 11:50:00,39.66,39.68,39.66,39.66,30466.0,36.8013,36.8198,36.8013,36.8013,30466.0
2019-04-15 11:55:00,39.66,39.67,39.61,39.61,34145.0,36.8013,36.8106,36.7549,36.7549,34145.0
2019-04-15 12:00:00,39.61,39.63,39.56,39.59,87539.0,36.7549,36.7734,36.7085,36.7363,87539.0
2019-04-15 12:05:00,39.59,39.6,39.52,39.55,98901.0,36.7363,36.7456,36.6714,36.6992,98901.0
2019-04-15 12:10:00,39.56,39.57,39.54,39.55,27426.0,36.7085,36.7178,36.6899,36.6992,27426.0
2019-04-15 12:15:00,39.55,39.58,39.54,39.58,25187.0,36.6992,36.727,36.6899,36.727,25187.0
2019-04-15 12:20:00,39.58,39.59,39.56,39.57,25818.0,36.727,36.7363,36.7085,36.7178,25818.0
2019-04-15 12:25:00,39.57,39.57,39.51,39.52,23324.0,36.7178,36.7178,36.6621,36.6714,23324.0
2019-04-15 12:30:00,39.52,39.53,39.49,39.5,27213.0,36.6714,36.6806,36.6435,36.6528,27213.0
2019-04-15 12:35:00,39.5,39.51,39.49,39.51,24577.0,36.6528,36.6621,36.6435,36.6621,24577.0
2019-04-15 12:40:00,39.51,39.53,39.49,39.5,28544.0,36.6621,36.6806,36.6435,36.6528,28544.0
2019-04-15 12:45:00,39.49,39.5,39.47,39.49,32917.0,36.6435,36.6528,36.625,36.6435,32917.0
2019-04-15 12:50:00,39.5,39.5,39.47,39.48,14439.0,36.6528,36.6528,36.625,36.6343,14439.0
2019-04-15 12:55:00,39.49,39.51,39.46,39.47,29403.0,36.6435,36.6621,36.6157,36.625,29403.0
2019-04-15 13:00:00,39.47,39.47,39.44,39.46,39908.0,36.625,36.625,36.5971,36.6157,39908.0
2019-04-15 13:05:00,39.45,39.52,39.45,39.52,30820.0,36.6064,36.6714,36.6064,36.6714,30820.0
2019-04-15 13:10:00,39.52,39.54,39.51,39.54,17039.0,36.6714,36.6899,36.6621,36.6899,17039.0
2019-04-15 13:15:00,39.54,39.57,39.53,39.54,26720.0,36.6899,36.7178,36.6806,36.6899,26720.0
2019-04-15 13:20:00,39.54,39.55,39.53,39.55,14661.0,36.6899,36.6992,36.6806,36.6992,14661.0
2019-04-15 13:25:00,39.55,39.57,39.54,39.57,21417.0,36.6992,36.7178,36.6899,36.7178,21417.0
2019-04-15 13:30:00,39.57,39.6,39.56,39.57,25420.0,36.7178,36.7456,36.7085,36.7178,25420.0
2019-04-15 13:35:00,39.57,39.57,39.54,39.55,22697.0,36.7178,36.7178,36.6899,36.6992,22697.0
2019-04-15 13:40:00,39.55,39.55,39.53,39.54,14753.0,36.6992,36.6992,36.6806,36.6899,14753.0
2019-04-15 13:45:00,39.54,39.56,39.52,39.52,28852.0,36.6899,36.7085,36.6714,36.6714,28852.0
2019-04-15 13:50:00,39.52,39.53,39.51,39.52,17767.0,36.6714,36.6806,36.6621,36.6714,17767.0
2019-04-15 13:55:00,39.52,39.53,39.51,39.52,16300.0,36.6714,36.6806,36.6621,36.6714,16300.0
2019-04-15 14:00:00,39.52,39.58,39.52,39.58,34177.0,36.6714,36.727,36.6714,36.727,34177.0
2019-04-15 14:05:00,39.57,39.59,39.57,39.59,20866.0,36.7178,36.7363,36.7178,36.7363,20866.0
2019-04-15 14:10:00,39.58,39.59,39.56,39.57,25254.0,36.727,36.7363,36.7085,36.7178,25254.0
2019-04-15 14:15:00,39.57,39.57,39.51,39.52,31779.0,36.7178,36.7178,36.6621,36.6714,31779.0
2019-04-15 14:20:00,39.52,39.53,39.51,39.52,21685.0,36.6714,36.6806,36.6621,36.6714,21685.0
2019-04-15 14:25:00,39.52,39.53,39.5,39.51,32995.0,36.6714,36.6806,36.6528,36.6621,32995.0
2019-04-15 14:30:00,39.51,39.53,39.47,39.48,40553.0,36.6621,36.6806,36.625,36.6343,40553.0
2019-04-15 14:35:00,39.47,39.49,39.47,39.48,18073.0,36.625,36.6435,36.625,36.6343,18073.0
2019-04-15 14:40:00,39.48,39.49,39.47,39.48,13804.0,36.6343,36.6435,36.625,36.6343,13804.0
2019-04-15 14:45:00,39.48,39.49,39.47,39.48,31718.0,36.6343,36.6435,36.625,36.6343,31718.0
2019-04-15 14:50:00,39.47,39.53,39.47,39.53,53994.0,36.625,36.6806,36.625,36.6806,53994.0
2019-04-15 14:55:00,39.52,39.53,39.51,39.52,34779.0,36.6714,36.6806,36.6621,36.6714,34779.0
2019-04-15 15:00:00,39.52,39.52,39.5,39.52,47208.0,36.6714,36.6714,36.6528,36.6714,47208.0
2019-04-15 15:05:00,39.52,39.54,39.51,39.52,58337.0,36.6714,36.6899,36.6621,36.6714,58337.0
2019-04-15 15:10:00,39.52,39.54,39.51,39.54,35781.0,36.6714,36.6899,36.6621,36.6899,35781.0
2019-04-15 15:15:00,39.54,39.55,39.52,39.52,64074.0,36.6899,36.6992,36.6714,36.6714,64074.0
2019-04-15 15:20:00,39.53,39.54,39.52,39.54,45463.0,36.6806,36.6899,36.6714,36.6899,45463.0
2019-04-15 15:25:00,39.54,39.54,39.5,39.51,70542.0,36.6899,36.6899,36.6528,36.6621,70542.0
2019-04-15 15:30:00,39.5,39.51,39.46,39.48,39800.0,36.6528,36.6621,36.6157,36.6343,39800.0
2019-04-15 15:35:00,39.48,39.49,39.47,39.49,48646.0,36.6343,36.6435,36.625,36.6435,48646.0
2019-04-15 15:40:00,39.48,39.51,39.48,39.51,61236.0,36.6343,36.6621,36.6343,36.6621,61236.0
2019-04-15 15:45:00,39.51,39.55,39.5,39.52,151700.0,36.6621,36.6992,36.6528,36.6714,151700.0
2019-04-15 15:50:00,39.53,39.57,39.52,39.54,227438.0,36.6806,36.7178,36.6714,36.6899,227438.0
2019-04-15 15:55:00,39.54,39.58,39.53,39.56,378870.0,36.6899,36.727,36.6806,36.7085,378870.0
2019-04-16 09:30:00,39.56,39.68,39.53,39.6,126496.0,36.7085,36.8198,36.6806,36.7456,126496.0
2019-04-16 09:35:00,39.62,39.66,39.55,39.55,74884.0,36.7642,36.8013,36.6992,36.6992,74884.0
2019-04-16 09:40:00,39.55,39.6,39.51,39.56,62287.0,36.6992,36.7456,36.6621,36.7085,62287.0
2019-04-16 09:45:00,39.55,39.61,39.54,39.56,26441.0,36.6992,36.7549,36.6899,36.7085,26441.0
2019-04-16 09:50:00,39.57,39.57,39.46,39.5,45761.0,36.7178,36.7178,36.6157,36.6528,45761.0
2019-04-16 09:55:00,39.5,39.56,39.5,39.55,22504.0,36.6528,36.7085,36.6528,36.6992,22504.0
2019-04-16 10:00:00,39.54,39.57,39.51,39.53,31269.0,36.6899,36.7178,36.6621,36.6806,31269.0
2019-04-16 10:05:00,39.53,39.55,39.47,39.48,43634.0,36.6806,36.6992,36.625,36.6343,43634.0
2019-04-16 10:10:00,39.47,39.55,39.47,39.53,63774.0,36.625,36.6992,36.625,36.6806,63774.0
2019-04-16 10:15:00,39.54,39.58,39.51,39.52,33572.0,36.6899,36.727,36.6621,36.6714,33572.0
2019-04-16 10:20:00,39.52,39.56,39.5,39.54,27671.0,36.6714,36.7085,36.6528,36.6899,27671.0
2019-04-16 10:25:00,39.54,39.57,39.53,39.56,24038.0,36.6899,36.7178,36.6806,36.7085,24038.0
2019-04-16 10:30:00,39.56,39.57,39.52,39.52,26947.0,36.7085,36.7178,36.6714,36.6714,26947.0
2019-04-16 10:35:00,39.52,39.56,39.52,39.55,41324.0,36.6714,36.7085,36.6714,36.6992,41324.0
2019-04-16 10:40:00,39.55,39.56,39.53,39.54,27175.0,36.6992,36.7085,36.6806,36.6899,27175.0
2019-04-16 10:45:00,39.53,39.57,39.51,39.55,32119.0,36.6806,36.7178,36.6621,36.6992,32119.0
2019-04-16 10:50:00,39.55,39.57,39.53,39.57,41360.0,36.6992,36.7178,36.6806,36.7178,41360.0
2019-04-16 10:55:00,39.57,39.57,39.54,39.55,20108.0,36.7178,36.7178,36.6899,36.6992,20108.0
2019-04-16 11:00:00,39.55,39.56,39.53,39.54,31966.0,36.6992,36.7085,36.6806,36.6899,31966.0
2019-04-16 11:05:00,39.54,39.57,39.53,39.55,30900.0,36.6899,36.7178,36.6806,36.6992,30900.0
2019-04-16 11:10:00,39.54,39.59,39.54,39.59,25609.0,36.6899,36.7363,36.6899,36.7363,25609.0
2019-04-16 11:15:00,39.59,39.61,39.57,39.59,24054.0,36.7363,36.7549,36.7178,36.7363,24054.0
2019-04-16 11:20:00,39.59,39.6,39.57,39.6,42834.0,36.7363,36.7456,36.7178,36.7456,42834.0
2019-04-16 11:25:00,39.59,39.61,39.58,39.59,37911.0,36.7363,36.7549,36.727,36.7363,37911.0
2019-04-16 11:30:00,39.58,39.59,39.55,39.59,38286.0,36.727,36.7363,36.6992,36.7363,38286.0
2019-04-16 11:35:00,39.59,39.59,39.54,39.55,19362.0,36.7363,36.7363,36.6899,36.6992,19362.0
2019-04-16 11:40:00,39.55,39.58,39.55,39.57,22752.0,36.6992,36.727,36.6992,36.7178,22752.0
2019-04-16 11:45:00,39.57,39.59,39.56,39.59,33137.0,36.7178,36.7363,36.7085,36.7363,33137.0
2019-04-16 11:50:00,39.59,39.64,39.58,39.63,117223.0,36.7363,36.7827,36.727,36.7734,117223.0
2019-04-16 11:55:00,39.62,39.65,39.61,39.62,108734.0,36.7642,36.792,36.7549,36.7642,108734.0
2019-04-16 12:00:00,39.62,39.66,39.61,39.64,41608.0,36.7642,36.8013,36.7549,36.7827,41608.0
2019-04-16 12:05:00,39.64,39.71,39.63,39.71,66162.0,36.7827,36.8477,36.7734,36.8477,66162.0
2019-04-16 12:10:00,39.71,39.78,39.7,39.78,206706.0,36.8477,36.9126,36.8384,36.9126,206706.0
2019-04-16 12:15:00,39.78,39.78,39.7,39.72,141957.0,36.9126,36.9126,36.8384,36.857,141957.0
2019-04-16 12:20:00,39.71,39.71,39.66,39.69,18824.0,36.8477,36.8477,36.8013,36.8291,18824.0
2019-04-16 12:25:00,39.69,39.72,39.68,39.71,148494.0,36.8291,36.857,36.8198,36.8477,148494.0
2019-04-16 12:30:00,39.72,39.74,39.68,39.69,65387.0,36.857,36.8755,36.8198,36.8291,65387.0
2019-04-16 12:35:00,39.69,39.7,39.67,39.69,24100.0,36.8291,36.8384,36.8106,36.8291,24100.0
2019-04-16 12:40:00,39.68,39.73,39.68,39.73,223842.0,36.8198,36.8662,36.8198,36.8662,223842.0
2019-04-16 12:45:00,39.73,39.76,39.71,39.74,33132.0,36.8662,36.8941,36.8477,36.8755,33132.0
2019-04-16 12:50:00,39.74,39.76,39.73,39.73,62931.0,36.8755,36.8941,36.8662,36.8662,62931.0
2019-04-16 12:55:00,39.74,39.83,39.73,39.8,35691.0,36.8755,36.959,36.8662,36.9312,35691.0
2019-04-16 13:00:00,39.8,39.81,39.73,39.73,53851.0,36.9312,36.9405,36.8662,36.8662,53851.0
2019-04-16 13:05:00,39.73,39.81,39.73,39.79,100448.0,36.8662,36.9405,36.8662,36.9219,100448.0
2019-04-16 13:10:00,39.8,39.83,39.79,39.81,45260.0,36.9312,36.959,36.9219,36.9405,45260.0
2019-04-16 13:15:00,39.8,39.82,39.79,39.8,28824.0,36.9312,36.9497,36.9219,36.9312,28824.0
2019-04-16 13:20:00,39.8,39.82,39.79,39.82,27518.0,36.9312,36.9497,36.9219,36.9497,27518.0
2019-04-16 13:25:00,39.82,39.84,39.81,39.84,39410.0,36.9497,36.9683,36.9405,36.9683,39410.0
2019-04-16 13:30:00,39.84,39.91,39.83,39.83,122475.0,36.9683,37.0333,36.959,36.959,122475.0
2019-04-16 13:35:00,39.83,39.86,39.81,39.86,25819.0,36.959,36.9869,36.9405,36.9869,25819.0
2019-04-16 13:40:00,39.86,39.86,39.8,39.82,38525.0,36.9869,36.9869,36.9312,36.9497,38525.0
2019-04-16 13:45:00,39.82,39.83,39.8,39.8,18905.0,36.9497,36.959,36.9312,36.9312,18905.0
2019-04-16 13:50:00,39.8,39.81,39.79,39.8,14403.0,36.9312,36.9405,36.9219,36.9312,14403.0
2019-04-16 13:55:00,39.79,39.82,39.79,39.82,29631.0,36.9219,36.9497,36.9219,36.9497,29631.0
2019-04-16 14:00:00,39.82,39.84,39.81,39.83,21757.0,36.9497,36.9683,36.9405,36.959,21757.0
2019-04-16 14:05:00,39.83,39.84,39.81,39.82,44754.0,36.959,36.9683,36.9405,36.9497,44754.0
2019-04-16 14:10:00,39.82,39.82,39.79,39.8,34063.0,36.9497,36.9497,36.9219,36.9312,34063.0
2019-04-16 14:15:00,39.81,39.83,39.8,39.82,48209.0,36.9405,36.959,36.9312,36.9497,48209.0
2019-04-16 14:20:00,39.83,39.83,39.79,39.81,35757.0,36.959,36.959,36.9219,36.9405,35757.0
2019-04-16 14:25:00,39.8,39.81,39.8,39.81,13248.0,36.9312,36.9405,36.9312,36.9405,13248.0
2019-04-16 14:30:00,39.81,39.85,39.8,39.83,44825.0,36.9405,36.9776,36.9312,36.959,44825.0
2019-04-16 14:35:00,39.84,39.84,39.79,39.8,16220.0,36.9683,36.9683,36.9219,36.9312,16220.0
2019-04-16 14:40:00,39.8,39.8,39.79,39.8,9934.0,36.9312,36.9312,36.9219,36.9312,9934.0
2019-04-16 14:45:00,39.8,39.81,39.77,39.78,42943.0,36.9312,36.9405,36.9033,36.9126,42943.0
2019-04-16 14:50:00,39.79,39.79,39.75,39.76,42357.0,36.9219,36.9219,36.8848,36.8941,42357.0
2019-04-16 14:55:00,39.76,39.77,39.74,39.74,27026.0,36.8941,36.9033,36.8755,36.8755,27026.0
2019-04-16 15:00:00,39.73,39.78,39.73,39.77,56751.0,36.8662,36.9126,36.8662,36.9033,56751.0
2019-04-16 15:05:00,39.76,39.78,39.76,39.77,42293.0,36.8941,36.9126,36.8941,36.9033,42293.0
2019-04-16 15:10:00,39.77,39.77,39.75,39.77,34599.0,36.9033,36.9033,36.8848,36.9033,34599.0
2019-04-16 15:15:00,39.77,39.77,39.76,39.77,24573.0,36.9033,36.9033,36.8941,36.9033,24573.0
2019-04-16 15:20:00,39.77,39.78,39.76,39.77,102612.0,36.9033,36.9126,36.8941,36.9033,102612.0
2019-04-16 15:25:00,39.77,39.81,39.75,39.79,73563.0,36.9033,36.9405,36.8848,36.9219,73563.0
2019-04-16 15:30:00,39.78,39.8,39.72,39.75,91631.0,36.9126,36.9312,36.857,36.8848,91631.0
2019-04-16 15:35:00,39.74,39.75,39.69,39.71,172804.0,36.8755,36.8848,36.8291,36.8477,172804.0
2019-04-16 15:40:00,39.71,39.71,39.65,39.7,154715.0,36.8477,36.8477,36.792,36.8384,154715.0
2019-04-16 15:45:00,39.7,39.72,39.67,39.68,105888.0,36.8384,36.857,36.8106,36.8198,105888.0
2019-04-16 15:50:00,39.68,39.7,39.65,39.67,193800.0,36.8198,36.8384,36.792,36.8106,193800.0
2019-04-16 15:55:00,39.67,39.7,39.64,39.66,363648.0,36.8106,36.8384,36.7827,36.8013,363648.0
2019-04-17 09:30:00,40.1,40.17,39.88,40.1,682027.0,37.2096,37.2745,37.0054,37.2096,682027.0
2019-04-17 09:35:00,40.11,40.18,40.0,40.16,206607.0,37.2188,37.2838,37.1168,37.2652,206607.0
2019-04-17 09:40:00,40.17,40.21,40.07,40.09,188145.0,37.2745,37.3116,37.1817,37.2003,188145.0
2019-04-17 09:45:00,40.09,40.1,40.01,40.09,59842.0,37.2003,37.2096,37.126,37.2003,59842.0
2019-04-17 09:50:00,40.09,40.1,40.02,40.03,90477.0,37.2003,37.2096,37.1353,37.1446,90477.0
2019-04-17 09:55:00,40.03,40.1,39.98,40.1,49027.0,37.1446,37.2096,37.0982,37.2096,49027.0
2019-04-17 10:00:00,40.1,40.26,40.08,40.25,146040.0,37.2096,37.358,37.191,37.3488,146040.0
2019-04-17 10:05:00,40.26,40.26,40.08,40.08,128138.0,37.358,37.358,37.191,37.191,128138.0
2019-04-17 10:10:00,40.08,40.09,40.02,40.07,108807.0,37.191,37.2003,37.1353,37.1817,108807.0
2019-04-17 10:15:00,40.08,40.09,40.05,40.05,65518.0,37.191,37.2003,37.1632,37.1632,65518.0
2019-04-17 10:20:00,40.06,40.15,40.05,40.11,67359.0,37.1724,37.256,37.1632,37.2188,67359.0
2019-04-17 10:25:00,40.11,40.15,40.08,40.15,129616.0,37.2188,37.256,37.191,37.256,129616.0
2019-04-17 10:30:00,40.16,40.25,40.15,40.21,170115.0,37.2652,37.3488,37.256,37.3116,170115.0
2019-04-17 10:35:00,40.21,40.22,40.13,40.13,81159.0,37.3116,37.3209,37.2374,37.2374,81159.0
2019-04-17 10:40:00,40.14,40.14,40.06,40.12,60960.0,37.2467,37.2467,37.1724,37.2281,60960.0
2019-04-17 10:45:00,40.12,40.13,40.09,40.12,56076.0,37.2281,37.2374,37.2003,37.2281,56076.0
2019-04-17 10:50:00,40.12,40.13,40.04,40.11,55968.0,37.2281,37.2374,37.1539,37.2188,55968.0
2019-04-17 10:55:00,40.11,40.13,40.09,40.1,35377.0,37.2188,37.2374,37.2003,37.2096,35377.0
2019-04-17 11:00:00,40.09,40.16,40.09,40.15,79393.0,37.2003,37.2652,37.2003,37.256,79393.0
2019-04-17 11:05:00,40.17,40.18,40.14,40.14,32533.0,37.2745,37.2838,37.2467,37.2467,32533.0
2019-04-17 11:10:00,40.14,40.15,40.08,40.1,64830.0,37.2467,37.256,37.191,37.2096,64830.0
2019-04-17 11:15:00,40.11,40.12,40.08,40.09,45198.0,37.2188,37.2281,37.191,37.2003,45198.0
2019-04-17 11:20:00,40.1,40.1,40.05,40.07,46677.0,37.2096,37.2096,37.1632,37.1817,46677.0
2019-04-17 11:25:00,40.06,40.06,40.02,40.02,20645.0,37.1724,37.1724,37.1353,37.1353,20645.0
2019-04-17 11:30:00,40.02,40.02,39.98,39.99,37678.0,37.1353,37.1353,37.0982,37.1075,37678.0
2019-04-17 11:35:00,39.99,40.05,39.99,40.04,41517.0,37.1075,37.1632,37.1075,37.1539,41517.0
2019-04-17 11:40:00,40.05,40.09,40.04,40.07,49486.0,37.1632,37.2003,37.1539,37.1817,49486.0
2019-04-17 11:45:00,40.06,40.08,40.03,40.06,73041.0,37.1724,37.191,37.1446,37.1724,73041.0
2019-04-17 11:50:00,40.06,40.08,40.04,40.07,32509.0,37.1724,37.191,37.1539,37.1817,32509.0
2019-04-17 11:55:00,40.07,40.08,40.01,40.04,36054.0,37.1817,37.191,37.126,37.1539,36054.0
2019-04-17 12:00:00,40.04,40.06,40.0,40.0,37542.0,37.1539,37.1724,37.1168,37.1168,37542.0
2019-04-17 12:05:00,40.0,40.01,39.99,40.0,69338.0,37.1168,37.126,37.1075,37.1168,69338.0
2019-04-17 12:10:00,39.99,40.04,39.97,40.04,50019.0,37.1075,37.1539,37.0889,37.1539,50019.0
2019-04-17 12:15:00,40.04,40.06,40.02,40.05,27542.0,37.1539,37.1724,37.1353,37.1632,27542.0
2019-04-17 12:20:00,40.04,40.06,40.01,40.02,25305.0,37.1539,37.1724,37.126,37.1353,25305.0
2019-04-17 12:25:00,40.02,40.07,40.01,40.06,27530.0,37.1353,37.1817,37.126,37.1724,27530.0
2019-04-17 12:30:00,40.05,40.06,40.03,40.03,19449.0,37.1632,37.1724,37.1446,37.1446,19449.0
2019-04-17 12:35:00,40.03,40.08,40.03,40.07,23279.0,37.1446,37.191,37.1446,37.1817,23279.0
2019-04-17 12:40:00,40.07,40.09,40.06,40.08,26038.0,37.1817,37.2003,37.1724,37.191,26038.0
2019-04-17 12:45:00,40.07,40.09,40.03,40.04,50814.0,37.1817,37.2003,37.1446,37.1539,50814.0
2019-04-17 12:50:00,40.05,40.06,40.02,40.02,28019.0,37.1632,37.1724,37.1353,37.1353,28019.0
2019-04-17 12:55:00,40.02,40.07,40.01,40.06,23456.0,37.1353,37.1817,37.126,37.1724,23456.0
2019-04-17 13:00:00,40.06,40.09,40.04,40.09,32715.0,37.1724,37.2003,37.1539,37.2003,32715.0
2019-04-17 13:05:00,40.08,40.09,40.06,40.08,15542.0,37.191,37.2003,37.1724,37.191,15542.0
2019-04-17 13:10:00,40.08,40.08,40.07,40.08,15023.0,37.191,37.191,37.1817,37.191,15023.0
2019-04-17 13:15:00,40.08,40.08,40.06,40.07,38507.0,37.191,37.191,37.1724,37.1817,38507.0
2019-04-17 13:20:00,40.07,40.11,40.06,40.08,207266.0,37.1817,37.2188,37.1724,37.191,207266.0
2019-04-17 13:25:00,40.08,40.08,40.03,40.03,33484.0,37.191,37.191,37.1446,37.1446,33484.0
2019-04-17 13:30:00,40.04,40.08,40.03,40.08,38507.0,37.1539,37.191,37.1446,37.191,38507.0
2019-04-17 13:35:00,40.07,40.1,40.07,40.1,26075.0,37.1817,37.2096,37.1817,37.2096,26075.0
2019-04-17 13:40:00,40.1,40.1,40.08,40.09,33195.0,37.2096,37.2096,37.191,37.2003,33195.0
2019-04-17 13:45:00,40.09,40.1,40.08,40.09,66898.0,37.2003,37.2096,37.191,37.2003,66898.0
2019-04-17 13:50:00,40.09,40.13,40.09,40.13,49111.0,37.2003,37.2374,37.2003,37.2374,49111.0
2019-04-17 13:55:00,40.13,40.17,40.12,40.15,79730.0,37.2374,37.2745,37.2281,37.256,79730.0
2019-04-17 14:00:00,40.15,40.16,40.13,40.16,45900.0,37.256,37.2652,37.2374,37.2652,45900.0
2019-04-17 14:05:00,40.16,40.16,40.14,40.15,31966.0,37.2652,37.2652,37.2467,37.256,31966.0
2019-04-17 14:10:00,40.14,40.15,40.09,40.11,44404.0,37.2467,37.256,37.2003,37.2188,44404.0
2019-04-17 14:15:00,40.11,40.16,40.1,40.15,30854.0,37.2188,37.2652,37.2096,37.256,30854.0
2019-04-17 14:20:00,40.15,40.17,40.14,40.15,37707.0,37.256,37.2745,37.2467,37.256,37707.0
2019-04-17 14:25:00,40.15,40.15,40.1,40.11,63280.0,37.256,37.256,37.2096,37.2188,63280.0
2019-04-17 14:30:00,40.11,40.14,40.1,40.11,65319.0,37.2188,37.2467,37.2096,37.2188,65319.0
2019-04-17 14:35:00,40.11,40.11,40.04,40.05,33427.0,37.2188,37.2188,37.1539,37.1632,33427.0
2019-04-17 14:40:00,40.04,40.06,40.01,40.02,50472.0,37.1539,37.1724,37.126,37.1353,50472.0
2019-04-17 14:45:00,40.03,40.05,40.02,40.04,16658.0,37.1446,37.1632,37.1353,37.1539,16658.0
2019-04-17 14:50:00,40.05,40.08,40.04,40.08,32611.0,37.1632,37.191,37.1539,37.191,32611.0
2019-04-17 14:55:00,40.07,40.1,40.06,40.06,67606.0,37.1817,37.2096,37.1724,37.1724,67606.0
2019-04-17 15:00:00,40.06,40.07,40.03,40.05,82092.0,37.1724,37.1817,37.1446,37.1632,82092.0
2019-04-17 15:05:00,40.05,40.08,40.04,40.08,26639.0,37.1632,37.191,37.1539,37.191,26639.0
2019-04-17 15:10:00,40.08,40.1,40.06,40.09,20080.0,37.191,37.2096,37.1724,37.2003,20080.0
2019-04-17 15:15:00,40.08,40.11,40.08,40.09,41675.0,37.191,37.2188,37.191,37.2003,41675.0
2019-04-17 15:20:00,40.09,40.09,40.06,40.07,64227.0,37.2003,37.2003,37.1724,37.1817,64227.0
2019-04-17 15:25:00,40.07,40.08,40.05,40.05,51261.0,37.1817,37.191,37.1632,37.1632,51261.0
2019-04-17 15:30:00,40.05,40.08,40.05,40.07,76519.0,37.1632,37.191,37.1632,37.1817,76519.0
2019-04-17 15:35:00,40.08,40.09,40.06,40.07,94322.0,37.191,37.2003,37.1724,37.1817,94322.0
2019-04-17 15:40:00,40.07,40.1,40.07,40.09,184599.0,37.1817,37.2096,37.1817,37.2003,184599.0
2019-04-17 15:45:00,40.1,40.1,40.05,40.05,135697.0,37.2096,37.2096,37.1632,37.1632,135697.0
2019-04-17 15:50:00,40.05,40.06,40.03,40.04,206829.0,37.1632,37.1724,37.1446,37.1539,206829.0
2019-04-17 15:55:00,40.03,40.06,39.99,39.99,576744.0,37.1446,37.1724,37.1075,37.1075,576744.0
2019-04-18 09:30:00,40.0,40.27,39.98,40.11,428748.0,37.1168,37.3673,37.0982,37.2188,428748.0
2019-04-18 09:35:00,40.12,40.22,40.08,40.21,74086.0,37.2281,37.3209,37.191,37.3116,74086.0
2019-04-18 09:40:00,40.21,40.39,40.2,40.37,127438.0,37.3116,37.4787,37.3024,37.4601,127438.0
2019-04-18 09:45:00,40.36,40.37,40.28,40.34,70582.0,37.4508,37.4601,37.3766,37.4323,70582.0
2019-04-18 09:50:00,40.34,40.45,40.32,40.37,59977.0,37.4323,37.5343,37.4137,37.4601,59977.0
2019-04-18 09:55:00,40.38,40.41,40.31,40.35,135583.0,37.4694,37.4972,37.4044,37.4415,135583.0
2019-04-18 10:00:00,40.36,40.37,40.25,40.34,305389.0,37.4508,37.4601,37.3488,37.4323,305389.0
2019-04-18 10:05:00,40.34,40.35,40.25,40.28,81669.0,37.4323,37.4415,37.3488,37.3766,81669.0
2019-04-18 10:10:00,40.27,40.31,40.25,40.27,72644.0,37.3673,37.4044,37.3488,37.3673,72644.0
2019-04-18 10:15:00,40.27,40.32,40.25,40.29,86617.0,37.3673,37.4137,37.3488,37.3859,86617.0
2019-04-18 10:20:00,40.29,40.33,40.27,40.28,61641.0,37.3859,37.423,37.3673,37.3766,61641.0
2019-04-18 10:25:00,40.29,40.35,40.28,40.34,54556.0,37.3859,37.4415,37.3766,37.4323,54556.0
2019-04-18 10:30:00,40.34,40.38,40.33,40.34,88997.0,37.4323,37.4694,37.423,37.4323,88997.0
2019-04-18 10:35:00,40.34,40.4,40.34,40.38,81709.0,37.4323,37.4879,37.4323,37.4694,81709.0
2019-04-18 10:40:00,40.37,40.38,40.32,40.32,41704.0,37.4601,37.4694,37.4137,37.4137,41704.0
2019-04-18 10:45:00,40.32,40.34,40.29,40.29,63287.0,37.4137,37.4323,37.3859,37.3859,63287.0
2019-04-18 10:50:00,40.29,40.3,40.26,40.28,63083.0,37.3859,37.3951,37.358,37.3766,63083.0
2019-04-18 10:55:00,40.27,40.32,40.22,40.27,93353.0,37.3673,37.4137,37.3209,37.3673,93353.0
2019-04-18 11:00:00,40.26,40.27,40.21,40.25,174742.0,37.358,37.3673,37.3116,37.3488,174742.0
2019-04-18 11:05:00,40.25,40.3,40.25,40.28,175059.0,37.3488,37.3951,37.3488,37.3766,175059.0
2019-04-18 11:10:00,40.28,40.28,40.23,40.26,124565.0,37.3766,37.3766,37.3302,37.358,124565.0
2019-04-18 11:15:00,40.26,40.28,40.22,40.22,50082.0,37.358,37.3766,37.3209,37.3209,50082.0
2019-04-18 11:20:00,40.22,40.26,40.16,40.21,120181.0,37.3209,37.358,37.2652,37.3116,120181.0
2019-04-18 11:25:00,40.21,40.22,40.13,40.15,71268.0,37.3116,37.3209,37.2374,37.256,71268.0
2019-04-18 11:30:00,40.15,40.16,40.1,40.13,40275.0,37.256,37.2652,37.2096,37.2374,40275.0
2019-04-18 11:35:00,40.13,40.2,40.13,40.19,44572.0,37.2374,37.3024,37.2374,37.2931,44572.0
2019-04-18 11:40:00,40.19,40.22,40.18,40.22,32924.0,37.2931,37.3209,37.2838,37.3209,32924.0
2019-04-18 11:45:00,40.22,40.28,40.22,40.27,140889.0,37.3209,37.3766,37.3209,37.3673,140889.0
2019-04-18 11:50:00,40.28,40.29,40.24,40.25,43727.0,37.3766,37.3859,37.3395,37.3488,43727.0
2019-04-18 11:55:00,40.26,40.31,40.25,40.29,45335.0,37.358,37.4044,37.3488,37.3859,45335.0
2019-04-18 12:00:00,40.29,40.3,40.28,40.3,17673.0,37.3859,37.3951,37.3766,37.3951,17673.0
2019-04-18 12:05:00,40.3,40.3,40.28,40.3,61517.0,37.3951,37.3951,37.3766,37.3951,61517.0
2019-04-18 12:10:00,40.29,40.3,40.28,40.28,14546.0,37.3859,37.3951,37.3766,37.3766,14546.0
2019-04-18 12:15:00,40.29,40.31,40.28,40.3,32386.0,37.3859,37.4044,37.3766,37.3951,32386.0
2019-04-18 12:20:00,40.3,40.33,40.3,40.31,45078.0,37.3951,37.423,37.3951,37.4044,45078.0
2019-04-18 12:25:00,40.3,40.31,40.27,40.29,25484.0,37.3951,37.4044,37.3673,37.3859,25484.0
2019-04-18 12:30:00,40.28,40.32,40.28,40.3,27940.0,37.3766,37.4137,37.3766,37.3951,27940.0
2019-04-18 12:35:00,40.3,40.31,40.28,40.3,38449.0,37.3951,37.4044,37.3766,37.3951,38449.0
2019-04-18 12:40:00,40.3,40.33,40.3,40.33,22736.0,37.3951,37.423,37.3951,37.423,22736.0
2019-04-18 12:45:00,40.33,40.35,40.32,40.34,37190.0,37.423,37.4415,37.4137,37.4323,37190.0
2019-04-18 12:50:00,40.34,40.35,40.33,40.34,21616.0,37.4323,37.4415,37.423,37.4323,21616.0
2019-04-18 12:55:00,40.34,40.34,40.28,40.28,28984.0,37.4323,37.4323,37.3766,37.3766,28984.0
2019-04-18 13:00:00,40.29,40.3,40.27,40.29,28627.0,37.3859,37.3951,37.3673,37.3859,28627.0
2019-04-18 13:05:00,40.28,40.3,40.28,40.29,18189.0,37.3766,37.3951,37.3766,37.3859,18189.0
2019-04-18 13:10:00,40.28,40.3,40.28,40.3,17713.0,37.3766,37.3951,37.3766,37.3951,17713.0
2019-04-18 13:15:00,40.29,40.31,40.29,40.31,37255.0,37.3859,37.4044,37.3859,37.4044,37255.0
2019-04-18 13:20:00,40.3,40.31,40.3,40.3,24704.0,37.3951,37.4044,37.3951,37.3951,24704.0
2019-04-18 13:25:00,40.3,40.31,40.29,40.3,33744.0,37.3951,37.4044,37.3859,37.3951,33744.0
2019-04-18 13:30:00,40.3,40.33,40.29,40.32,40174.0,37.3951,37.423,37.3859,37.4137,40174.0
2019-04-18 13:35:00,40.32,40.32,40.27,40.29,36307.0,37.4137,37.4137,37.3673,37.3859,36307.0
2019-04-18 13:40:00,40.29,40.3,40.28,40.3,28492.0,37.3859,37.3951,37.3766,37.3951,28492.0
2019-04-18 13:45:00,40.3,40.31,40.29,40.31,27931.0,37.3951,37.4044,37.3859,37.4044,27931.0
2019-04-18 13:50:00,40.31,40.32,40.29,40.3,42456.0,37.4044,37.4137,37.3859,37.3951,42456.0
2019-04-18 13:55:00,40.3,40.3,40.29,40.3,15566.0,37.3951,37.3951,37.3859,37.3951,15566.0
2019-04-18 14:00:00,40.3,40.3,40.27,40.27,26311.0,37.3951,37.3951,37.3673,37.3673,26311.0
2019-04-18 14:05:00,40.27,40.28,40.26,40.27,23492.0,37.3673,37.3766,37.358,37.3673,23492.0
2019-04-18 14:10:00,40.27,40.28,40.26,40.27,42905.0,37.3673,37.3766,37.358,37.3673,42905.0
2019-04-18 14:15:00,40.27,40.28,40.25,40.27,31841.0,37.3673,37.3766,37.3488,37.3673,31841.0
2019-04-18 14:20:00,40.27,40.28,40.26,40.27,50535.0,37.3673,37.3766,37.358,37.3673,50535.0
2019-04-18 14:25:00,40.27,40.3,40.27,40.3,35904.0,37.3673,37.3951,37.3673,37.3951,35904.0
2019-04-18 14:30:00,40.3,40.33,40.3,40.33,38561.0,37.3951,37.423,37.3951,37.423,38561.0
2019-04-18 14:35:00,40.33,40.34,40.3,40.3,41071.0,37.423,37.4323,37.3951,37.3951,41071.0
2019-04-18 14:40:00,40.31,40.33,40.3,40.33,40087.0,37.4044,37.423,37.3951,37.423,40087.0
2019-04-18 14:45:00,40.33,40.33,40.31,40.32,31928.0,37.423,37.423,37.4044,37.4137,31928.0
2019-04-18 14:50:00,40.32,40.34,40.31,40.32,86043.0,37.4137,37.4323,37.4044,37.4137,86043.0
2019-04-18 14:55:00,40.32,40.33,40.31,40.33,50463.0,37.4137,37.423,37.4044,37.423,50463.0
2019-04-18 15:00:00,40.33,40.33,40.32,40.33,34632.0,37.423,37.423,37.4137,37.423,34632.0
2019-04-18 15:05:00,40.33,40.33,40.32,40.33,30974.0,37.423,37.423,37.4137,37.423,30974.0
2019-04-18 15:10:00,40.33,40.34,40.32,40.34,55860.0,37.423,37.4323,37.4137,37.4323,55860.0
2019-04-18 15:15:00,40.34,40.34,40.31,40.31,85251.0,37.4323,37.4323,37.4044,37.4044,85251.0
2019-04-18 15:20:00,40.32,40.32,40.29,40.29,120550.0,37.4137,37.4137,37.3859,37.3859,120550.0
2019-04-18 15:25:00,40.29,40.31,40.27,40.31,96122.0,37.3859,37.4044,37.3673,37.4044,96122.0
2019-04-18 15:30:00,40.3,40.31,40.28,40.3,117804.0,37.3951,37.4044,37.3766,37.3951,117804.0
2019-04-18 15:35:00,40.3,40.3,40.26,40.28,113107.0,37.3951,37.3951,37.358,37.3766,113107.0
2019-04-18 15:40:00,40.29,40.3,40.27,40.3,140514.0,37.3859,37.3951,37.3673,37.3951,140514.0
2019-04-18 15:45:00,40.3,40.3,40.24,40.25,184023.0,37.3951,37.3951,37.3395,37.3488,184023.0
2019-04-18 15:50:00,40.25,40.25,40.18,40.21,471508.0,37.3488,37.3488,37.2838,37.3116,471508.0
2019-04-18 15:55:00,40.21,40.3,40.2,40.3,709189.0,37.3116,37.3951,37.3024,37.3951,709189.0
2019-04-22 09:30:00,40.0,40.1,39.88,39.89,108726.0,37.1168,37.2096,37.0054,37.0147,108726.0
2019-04-22 09:35:00,39.89,39.89,39.63,39.79,160315.0,37.0147,37.0147,36.7734,36.9219,160315.0
2019-04-22 09:40:00,39.8,39.89,39.76,39.79,89867.0,36.9312,37.0147,36.8941,36.9219,89867.0
2019-04-22 09:45:00,39.8,39.89,39.79,39.79,83286.0,36.9312,37.0147,36.9219,36.9219,83286.0
2019-04-22 09:50:00,39.79,39.84,39.77,39.81,151226.0,36.9219,36.9683,36.9033,36.9405,151226.0
2019-04-22 09:55:00,39.81,39.94,39.8,39.93,49541.0,36.9405,37.0611,36.9312,37.0518,49541.0
2019-04-22 10:00:00,39.94,39.94,39.84,39.86,65822.0,37.0611,37.0611,36.9683,36.9869,65822.0
2019-04-22 10:05:00,39.86,39.87,39.78,39.8,83487.0,36.9869,36.9961,36.9126,36.9312,83487.0
2019-04-22 10:10:00,39.79,39.82,39.76,39.77,70329.0,36.9219,36.9497,36.8941,36.9033,70329.0
2019-04-22 10:15:00,39.77,39.78,39.68,39.69,62564.0,36.9033,36.9126,36.8198,36.8291,62564.0
2019-04-22 10:20:00,39.69,39.78,39.69,39.77,31587.0,36.8291,36.9126,36.8291,36.9033,31587.0
2019-04-22 10:25:00,39.76,39.79,39.76,39.78,30348.0,36.8941,36.9219,36.8941,36.9126,30348.0
2019-04-22 10:30:00,39.78,39.81,39.78,39.8,65422.0,36.9126,36.9405,36.9126,36.9312,65422.0
2019-04-22 10:35:00,39.81,39.82,39.79,39.8,72179.0,36.9405,36.9497,36.9219,36.9312,72179.0
2019-04-22 10:40:00,39.8,39.81,39.59,39.59,132408.0,36.9312,36.9405,36.7363,36.7363,132408.0
2019-04-22 10:45:00,39.59,39.74,39.57,39.74,261764.0,36.7363,36.8755,36.7178,36.8755,261764.0
2019-04-22 10:50:00,39.74,39.74,39.66,39.67,94682.0,36.8755,36.8755,36.8013,36.8106,94682.0
2019-04-22 10:55:00,39.66,39.71,39.64,39.64,54512.0,36.8013,36.8477,36.7827,36.7827,54512.0
2019-04-22 11:00:00,39.65,39.7,39.63,39.66,100524.0,36.792,36.8384,36.7734,36.8013,100524.0
2019-04-22 11:05:00,39.66,39.71,39.63,39.67,87113.0,36.8013,36.8477,36.7734,36.8106,87113.0
2019-04-22 11:10:00,39.67,39.68,39.62,39.65,59221.0,36.8106,36.8198,36.7642,36.792,59221.0
2019-04-22 11:15:00,39.64,39.67,39.63,39.64,38386.0,36.7827,36.8106,36.7734,36.7827,38386.0
2019-04-22 11:20:00,39.65,39.68,39.64,39.66,42821.0,36.792,36.8198,36.7827,36.8013,42821.0
2019-04-22 11:25:00,39.65,39.67,39.64,39.67,44261.0,36.792,36.8106,36.7827,36.8106,44261.0
2019-04-22 11:30:00,39.66,39.7,39.66,39.69,37374.0,36.8013,36.8384,36.8013,36.8291,37374.0
2019-04-22 11:35:00,39.68,39.7,39.68,39.69,38370.0,36.8198,36.8384,36.8198,36.8291,38370.0
2019-04-22 11:40:00,39.69,39.7,39.67,39.67,83980.0,36.8291,36.8384,36.8106,36.8106,83980.0
2019-04-22 11:45:00,39.67,39.68,39.64,39.66,41389.0,36.8106,36.8198,36.7827,36.8013,41389.0
2019-04-22 11:50:00,39.66,39.67,39.63,39.64,29481.0,36.8013,36.8106,36.7734,36.7827,29481.0
2019-04-22 11:55:00,39.64,39.64,39.6,39.62,28370.0,36.7827,36.7827,36.7456,36.7642,28370.0
2019-04-22 12:00:00,39.61,39.66,39.61,39.66,74704.0,36.7549,36.8013,36.7549,36.8013,74704.0
2019-04-22 12:05:00,39.66,39.7,39.65,39.69,65787.0,36.8013,36.8384,36.792,36.8291,65787.0
2019-04-22 12:10:00,39.7,39.7,39.65,39.66,28962.0,36.8384,36.8384,36.792,36.8013,28962.0
2019-04-22 12:15:00,39.66,39.68,39.65,39.67,27065.0,36.8013,36.8198,36.792,36.8106,27065.0
2019-04-22 12:20:00,39.66,39.69,39.66,39.68,16626.0,36.8013,36.8291,36.8013,36.8198,16626.0
2019-04-22 12:25:00,39.68,39.69,39.64,39.65,43085.0,36.8198,36.8291,36.7827,36.792,43085.0
2019-04-22 12:30:00,39.66,39.67,39.64,39.64,37971.0,36.8013,36.8106,36.7827,36.7827,37971.0
2019-04-22 12:35:00,39.65,39.66,39.63,39.65,28772.0,36.792,36.8013,36.7734,36.792,28772.0
2019-04-22 12:40:00,39.64,39.65,39.63,39.64,13520.0,36.7827,36.792,36.7734,36.7827,13520.0
2019-04-22 12:45:00,39.64,39.64,39.61,39.62,34956.0,36.7827,36.7827,36.7549,36.7642,34956.0
2019-04-22 12:50:00,39.62,39.62,39.6,39.62,25987.0,36.7642,36.7642,36.7456,36.7642,25987.0
2019-04-22 12:55:00,39.61,39.62,39.6,39.6,28238.0,36.7549,36.7642,36.7456,36.7456,28238.0
2019-04-22 13:00:00,39.61,39.62,39.59,39.61,42792.0,36.7549,36.7642,36.7363,36.7549,42792.0
2019-04-22 13:05:00,39.61,39.64,39.6,39.64,32717.0,36.7549,36.7827,36.7456,36.7827,32717.0
2019-04-22 13:10:00,39.64,39.66,39.64,39.65,48535.0,36.7827,36.8013,36.7827,36.792,48535.0
2019-04-22 13:15:00,39.65,39.67,39.64,39.66,27340.0,36.792,36.8106,36.7827,36.8013,27340.0
2019-04-22 13:20:00,39.66,39.67,39.64,39.64,47169.0,36.8013,36.8106,36.7827,36.7827,47169.0
2019-04-22 13:25:00,39.65,39.65,39.63,39.64,25494.0,36.792,36.792,36.7734,36.7827,25494.0
2019-04-22 13:30:00,39.64,39.64,39.61,39.63,36059.0,36.7827,36.7827,36.7549,36.7734,36059.0
2019-04-22 13:35:00,39.63,39.63,39.61,39.62,24189.0,36.7734,36.7734,36.7549,36.7642,24189.0
2019-04-22 13:40:00,39.62,39.63,39.61,39.63,15598.0,36.7642,36.7734,36.7549,36.7734,15598.0
2019-04-22 13:45:00,39.62,39.63,39.6,39.6,22538.0,36.7642,36.7734,36.7456,36.7456,22538.0
2019-04-22 13:50:00,39.61,39.61,39.59,39.59,45205.0,36.7549,36.7549,36.7363,36.7363,45205.0
2019-04-22 13:55:00,39.59,39.61,39.58,39.61,41677.0,36.7363,36.7549,36.727,36.7549,41677.0
2019-04-22 14:00:00,39.61,39.64,39.6,39.64,47086.0,36.7549,36.7827,36.7456,36.7827,47086.0
2019-04-22 14:05:00,39.64,39.67,39.63,39.67,49963.0,36.7827,36.8106,36.7734,36.8106,49963.0
2019-04-22 14:10:00,39.67,39.69,39.64,39.69,105408.0,36.8106,36.8291,36.7827,36.8291,105408.0
2019-04-22 14:15:00,39.69,39.69,39.61,39.62,58771.0,36.8291,36.8291,36.7549,36.7642,58771.0
2019-04-22 14:20:00,39.61,39.65,39.61,39.65,29952.0,36.7549,36.792,36.7549,36.792,29952.0
2019-04-22 14:25:00,39.64,39.65,39.6,39.61,32395.0,36.7827,36.792,36.7456,36.7549,32395.0
2019-04-22 14:30:00,39.61,39.62,39.58,39.6,32532.0,36.7549,36.7642,36.727,36.7456,32532.0
2019-04-22 14:35:00,39.61,39.61,39.57,39.58,18731.0,36.7549,36.7549,36.7178,36.727,18731.0
2019-04-22 14:40:00,39.58,39.59,39.56,39.56,39993.0,36.727,36.7363,36.7085,36.7085,39993.0
2019-04-22 14:45:00,39.56,39.56,39.52,39.53,61704.0,36.7085,36.7085,36.6714,36.6806,61704.0
2019-04-22 14:50:00,39.53,39.53,39.51,39.52,28188.0,36.6806,36.6806,36.6621,36.6714,28188.0
2019-04-22 14:55:00,39.52,39.56,39.52,39.52,39506.0,36.6714,36.7085,36.6714,36.6714,39506.0
2019-04-22 15:00:00,39.52,39.53,39.52,39.53,18881.0,36.6714,36.6806,36.6714,36.6806,18881.0
2019-04-22 15:05:00,39.52,39.54,39.51,39.54,42244.0,36.6714,36.6899,36.6621,36.6899,42244.0
2019-04-22 15:10:00,39.54,39.58,39.53,39.58,32044.0,36.6899,36.727,36.6806,36.727,32044.0
2019-04-22 15:15:00,39.58,39.58,39.56,39.57,40998.0,36.727,36.727,36.7085,36.7178,40998.0
2019-04-22 15:20:00,39.57,39.58,39.56,39.57,26274.0,36.7178,36.727,36.7085,36.7178,26274.0
2019-04-22 15:25:00,39.57,39.57,39.51,39.52,55034.0,36.7178,36.7178,36.6621,36.6714,55034.0
2019-04-22 15:30:00,39.53,39.55,39.49,39.51,134107.0,36.6806,36.6992,36.6435,36.6621,134107.0
2019-04-22 15:35:00,39.51,39.55,39.5,39.55,103488.0,36.6621,36.6992,36.6528,36.6992,103488.0
2019-04-22 15:40:00,39.55,39.56,39.52,39.54,104007.0,36.6992,36.7085,36.6714,36.6899,104007.0
2019-04-22 15:45:00,39.54,39.6,39.53,39.6,104707.0,36.6899,36.7456,36.6806,36.7456,104707.0
2019-04-22 15:50:00,39.6,39.6,39.56,39.58,118887.0,36.7456,36.7456,36.7085,36.727,118887.0
2019-04-22 15:55:00,39.58,39.59,39.5,39.51,437202.0,36.727,36.7363,36.6528,36.6621,437202.0
2019-04-23 09:30:00,39.4,39.5,39.22,39.42,225971.0,36.56,36.6528,36.393,36.5786,225971.0
2019-04-23 09:35:00,39.41,39.52,39.29,39.48,109936.0,36.5693,36.6714,36.4579,36.6343,109936.0
2019-04-23 09:40:00,39.48,39.49,39.33,39.33,65397.0,36.6343,36.6435,36.4951,36.4951,65397.0
2019-04-23 09:45:00,39.35,39.4,39.3,39.31,38878.0,36.5136,36.56,36.4672,36.4765,38878.0
2019-04-23 09:50:00,39.31,39.32,39.22,39.24,67671.0,36.4765,36.4858,36.393,36.4116,67671.0
2019-04-23 09:55:00,39.24,39.28,39.2,39.27,49911.0,36.4116,36.4487,36.3744,36.4394,49911.0
2019-04-23 10:00:00,39.28,39.39,39.27,39.38,59020.0,36.4487,36.5507,36.4394,36.5415,59020.0
2019-04-23 10:05:00,39.38,39.4,39.27,39.27,38932.0,36.5415,36.56,36.4394,36.4394,38932.0
2019-04-23 10:10:00,39.27,39.31,39.24,39.29,100175.0,36.4394,36.4765,36.4116,36.4579,100175.0
2019-04-23 10:15:00,39.3,39.32,39.27,39.28,57110.0,36.4672,36.4858,36.4394,36.4487,57110.0
2019-04-23 10:20:00,39.27,39.28,39.21,39.23,41160.0,36.4394,36.4487,36.3837,36.4023,41160.0
2019-04-23 10:25:00,39.23,39.24,39.18,39.23,65198.0,36.4023,36.4116,36.3559,36.4023,65198.0
2019-04-23 10:30:00,39.24,39.31,39.22,39.27,74093.0,36.4116,36.4765,36.393,36.4394,74093.0
2019-04-23 10:35:00,39.27,39.38,39.26,39.36,57491.0,36.4394,36.5415,36.4301,36.5229,57491.0
2019-04-23 10:40:00,39.36,39.36,39.33,39.36,58436.0,36.5229,36.5229,36.4951,36.5229,58436.0
2019-04-23 10:45:00,39.36,39.39,39.32,39.32,57366.0,36.5229,36.5507,36.4858,36.4858,57366.0
2019-04-23 10:50:00,39.32,39.35,39.3,39.32,36148.0,36.4858,36.5136,36.4672,36.4858,36148.0
2019-04-23 10:55:00,39.32,39.35,39.31,39.35,38418.0,36.4858,36.5136,36.4765,36.5136,38418.0
2019-04-23 11:00:00,39.35,39.41,39.34,39.4,94898.0,36.5136,36.5693,36.5043,36.56,94898.0
2019-04-23 11:05:00,39.4,39.44,39.39,39.44,68558.0,36.56,36.5971,36.5507,36.5971,68558.0
2019-04-23 11:10:00,39.44,39.49,39.44,39.48,31155.0,36.5971,36.6435,36.5971,36.6343,31155.0
2019-04-23 11:15:00,39.48,39.51,39.47,39.51,46086.0,36.6343,36.6621,36.625,36.6621,46086.0
2019-04-23 11:20:00,39.5,39.51,39.46,39.48,79806.0,36.6528,36.6621,36.6157,36.6343,79806.0
2019-04-23 11:25:00,39.48,39.57,39.48,39.57,49125.0,36.6343,36.7178,36.6343,36.7178,49125.0
2019-04-23 11:30:00,39.56,39.57,39.53,39.54,60323.0,36.7085,36.7178,36.6806,36.6899,60323.0
2019-04-23 11:35:00,39.54,39.54,39.5,39.54,118837.0,36.6899,36.6899,36.6528,36.6899,118837.0
2019-04-23 11:40:00,39.54,39.56,39.53,39.55,53629.0,36.6899,36.7085,36.6806,36.6992,53629.0
2019-04-23 11:45:00,39.55,39.58,39.54,39.58,43421.0,36.6992,36.727,36.6899,36.727,43421.0
2019-04-23 11:50:00,39.58,39.68,39.57,39.67,51208.0,36.727,36.8198,36.7178,36.8106,51208.0
2019-04-23 11:55:00,39.67,39.67,39.64,39.65,66899.0,36.8106,36.8106,36.7827,36.792,66899.0
2019-04-23 12:00:00,39.65,39.67,39.63,39.65,74776.0,36.792,36.8106,36.7734,36.792,74776.0
2019-04-23 12:05:00,39.64,39.77,39.64,39.76,78567.0,36.7827,36.9033,36.7827,36.8941,78567.0
2019-04-23 12:10:00,39.76,39.77,39.74,39.76,32349.0,36.8941,36.9033,36.8755,36.8941,32349.0
2019-04-23 12:15:00,39.76,39.76,39.71,39.73,38392.0,36.8941,36.8941,36.8477,36.8662,38392.0
2019-04-23 12:20:00,39.74,39.77,39.5,39.77,32545.0,36.8755,36.9033,36.6528,36.9033,32545.0
2019-04-23 12:25:00,39.77,39.77,39.74,39.75,29706.0,36.9033,36.9033,36.8755,36.8848,29706.0
2019-04-23 12:30:00,39.75,39.75,39.71,39.73,40265.0,36.8848,36.8848,36.8477,36.8662,40265.0
2019-04-23 12:35:00,39.73,39.79,39.72,39.78,42146.0,36.8662,36.9219,36.857,36.9126,42146.0
2019-04-23 12:40:00,39.78,39.79,39.76,39.78,7468.0,36.9126,36.9219,36.8941,36.9126,7468.0
2019-04-23 12:45:00,39.79,39.79,39.73,39.73,32322.0,36.9219,36.9219,36.8662,36.8662,32322.0
2019-04-23 12:50:00,39.73,39.75,39.67,39.7,57278.0,36.8662,36.8848,36.8106,36.8384,57278.0
2019-04-23 12:55:00,39.7,39.74,39.69,39.73,22553.0,36.8384,36.8755,36.8291,36.8662,22553.0
2019-04-23 13:00:00,39.74,39.79,39.73,39.78,51071.0,36.8755,36.9219,36.8662,36.9126,51071.0
2019-04-23 13:05:00,39.77,39.78,39.68,39.72,51319.0,36.9033,36.9126,36.8198,36.857,51319.0
2019-04-23 13:10:00,39.72,39.74,39.71,39.72,18091.0,36.857,36.8755,36.8477,36.857,18091.0
2019-04-23 13:15:00,39.72,39.77,39.71,39.77,48840.0,36.857,36.9033,36.8477,36.9033,48840.0
2019-04-23 13:20:00,39.77,39.77,39.72,39.75,93390.0,36.9033,36.9033,36.857,36.8848,93390.0
2019-04-23 13:25:00,39.75,39.76,39.71,39.72,71985.0,36.8848,36.8941,36.8477,36.857,71985.0
2019-04-23 13:30:00,39.72,39.76,39.71,39.75,64274.0,36.857,36.8941,36.8477,36.8848,64274.0
2019-04-23 13:35:00,39.75,39.8,39.74,39.79,147693.0,36.8848,36.9312,36.8755,36.9219,147693.0
2019-04-23 13:40:00,39.79,39.81,39.78,39.8,27491.0,36.9219,36.9405,36.9126,36.9312,27491.0
2019-04-23 13:45:00,39.81,39.81,39.77,39.79,26652.0,36.9405,36.9405,36.9033,36.9219,26652.0
2019-04-23 13:50:00,39.79,39.79,39.76,39.76,58651.0,36.9219,36.9219,36.8941,36.8941,58651.0
2019-04-23 13:55:00,39.77,39.77,39.71,39.73,91455.0,36.9033,36.9033,36.8477,36.8662,91455.0
2019-04-23 14:00:00,39.73,39.76,39.72,39.75,47389.0,36.8662,36.8941,36.857,36.8848,47389.0
2019-04-23 14:05:00,39.75,39.81,39.74,39.8,41806.0,36.8848,36.9405,36.8755,36.9312,41806.0
2019-04-23 14:10:00,39.81,39.82,39.76,39.77,71587.0,36.9405,36.9497,36.8941,36.9033,71587.0
2019-04-23 14:15:00,39.77,39.81,39.77,39.79,59469.0,36.9033,36.9405,36.9033,36.9219,59469.0
2019-04-23 14:20:00,39.8,39.8,39.75,39.77,78948.0,36.9312,36.9312,36.8848,36.9033,78948.0
2019-04-23 14:25:00,39.77,39.79,39.74,39.76,53989.0,36.9033,36.9219,36.8755,36.8941,53989.0
2019-04-23 14:30:00,39.77,39.79,39.75,39.79,16339.0,36.9033,36.9219,36.8848,36.9219,16339.0
2019-04-23 14:35:00,39.79,39.79,39.75,39.76,24462.0,36.9219,36.9219,36.8848,36.8941,24462.0
2019-04-23 14:40:00,39.76,39.79,39.75,39.78,45293.0,36.8941,36.9219,36.8848,36.9126,45293.0
2019-04-23 14:45:00,39.78,39.78,39.72,39.73,35010.0,36.9126,36.9126,36.857,36.8662,35010.0
2019-04-23 14:50:00,39.73,39.73,39.68,39.7,31639.0,36.8662,36.8662,36.8198,36.8384,31639.0
2019-04-23 14:55:00,39.7,39.72,39.69,39.71,81605.0,36.8384,36.857,36.8291,36.8477,81605.0
2019-04-23 15:00:00,39.7,39.71,39.68,39.71,74397.0,36.8384,36.8477,36.8198,36.8477,74397.0
2019-04-23 15:05:00,39.71,39.74,39.7,39.72,56559.0,36.8477,36.8755,36.8384,36.857,56559.0
2019-04-23 15:10:00,39.71,39.74,39.7,39.73,36016.0,36.8477,36.8755,36.8384,36.8662,36016.0
2019-04-23 15:15:00,39.73,39.73,39.71,39.72,58051.0,36.8662,36.8662,36.8477,36.857,58051.0
2019-04-23 15:20:00,39.72,39.74,39.68,39.7,84603.0,36.857,36.8755,36.8198,36.8384,84603.0
2019-04-23 15:25:00,39.7,39.71,39.68,39.71,35825.0,36.8384,36.8477,36.8198,36.8477,35825.0
2019-04-23 15:30:00,39.71,39.73,39.69,39.72,57564.0,36.8477,36.8662,36.8291,36.857,57564.0
2019-04-23 15:35:00,39.72,39.75,39.71,39.73,56945.0,36.857,36.8848,36.8477,36.8662,56945.0
2019-04-23 15:40:00,39.73,39.77,39.72,39.77,96868.0,36.8662,36.9033,36.857,36.9033,96868.0
2019-04-23 15:45:00,39.76,39.79,39.76,39.78,185553.0,36.8941,36.9219,36.8941,36.9126,185553.0
2019-04-23 15:50:00,39.77,39.84,39.76,39.83,225062.0,36.9033,36.9683,36.8941,36.959,225062.0
2019-04-23 15:55:00,39.83,39.84,39.75,39.83,619798.0,36.959,36.9683,36.8848,36.959,619798.0
2019-04-24 09:30:00,39.51,39.56,39.41,39.54,188804.0,36.6621,36.7085,36.5693,36.6899,188804.0
2019-04-24 09:35:00,39.54,39.54,39.41,39.45,173611.0,36.6899,36.6899,36.5693,36.6064,173611.0
2019-04-24 09:40:00,39.45,39.48,39.39,39.46,64385.0,36.6064,36.6343,36.5507,36.6157,64385.0
2019-04-24 09:45:00,39.45,39.5,39.37,39.48,82390.0,36.6064,36.6528,36.5322,36.6343,82390.0
2019-04-24 09:50:00,39.48,39.53,39.47,39.5,60989.0,36.6343,36.6806,36.625,36.6528,60989.0
2019-04-24 09:55:00,39.51,39.54,39.48,39.52,35133.0,36.6621,36.6899,36.6343,36.6714,35133.0
2019-04-24 10:00:00,39.52,39.52,39.48,39.49,51121.0,36.6714,36.6714,36.6343,36.6435,51121.0
2019-04-24 10:05:00,39.49,39.52,39.48,39.52,80772.0,36.6435,36.6714,36.6343,36.6714,80772.0
2019-04-24 10:10:00,39.52,39.53,39.49,39.51,50281.0,36.6714,36.6806,36.6435,36.6621,50281.0
2019-04-24 10:15:00,39.5,39.56,39.49,39.54,39703.0,36.6528,36.7085,36.6435,36.6899,39703.0
2019-04-24 10:20:00,39.54,39.56,39.51,39.55,37086.0,36.6899,36.7085,36.6621,36.6992,37086.0
2019-04-24 10:25:00,39.55,39.65,39.55,39.63,106062.0,36.6992,36.792,36.6992,36.7734,106062.0
2019-04-24 10:30:00,39.63,39.65,39.6,39.65,51696.0,36.7734,36.792,36.7456,36.792,51696.0
2019-04-24 10:35:00,39.64,39.71,39.62,39.69,45303.0,36.7827,36.8477,36.7642,36.8291,45303.0
2019-04-24 10:40:00,39.7,39.7,39.64,39.65,38619.0,36.8384,36.8384,36.7827,36.792,38619.0
2019-04-24 10:45:00,39.64,39.65,39.6,39.63,52461.0,36.7827,36.792,36.7456,36.7734,52461.0
2019-04-24 10:50:00,39.62,39.63,39.59,39.62,37815.0,36.7642,36.7734,36.7363,36.7642,37815.0
2019-04-24 10:55:00,39.62,39.71,39.62,39.71,26012.0,36.7642,36.8477,36.7642,36.8477,26012.0
2019-04-24 11:00:00,39.71,39.76,39.69,39.74,42650.0,36.8477,36.8941,36.8291,36.8755,42650.0
2019-04-24 11:05:00,39.74,39.75,39.68,39.71,58010.0,36.8755,36.8848,36.8198,36.8477,58010.0
2019-04-24 11:10:00,39.71,39.74,39.71,39.71,18307.0,36.8477,36.8755,36.8477,36.8477,18307.0
2019-04-24 11:15:00,39.7,39.74,39.7,39.72,34299.0,36.8384,36.8755,36.8384,36.857,34299.0
2019-04-24 11:20:00,39.73,39.73,39.66,39.67,28732.0,36.8662,36.8662,36.8013,36.8106,28732.0
2019-04-24 11:25:00,39.67,39.7,39.65,39.69,30592.0,36.8106,36.8384,36.792,36.8291,30592.0
2019-04-24 11:30:00,39.7,39.71,39.66,39.7,27850.0,36.8384,36.8477,36.8013,36.8384,27850.0
2019-04-24 11:35:00,39.7,39.74,39.7,39.72,21575.0,36.8384,36.8755,36.8384,36.857,21575.0
2019-04-24 11:40:00,39.72,39.74,39.71,39.72,26956.0,36.857,36.8755,36.8477,36.857,26956.0
2019-04-24 11:45:00,39.72,39.74,39.67,39.67,30522.0,36.857,36.8755,36.8106,36.8106,30522.0
2019-04-24 11:50:00,39.67,39.67,39.63,39.66,47023.0,36.8106,36.8106,36.7734,36.8013,47023.0
2019-04-24 11:55:00,39.66,39.69,39.63,39.64,43751.0,36.8013,36.8291,36.7734,36.7827,43751.0
2019-04-24 12:00:00,39.63,39.64,39.6,39.61,53631.0,36.7734,36.7827,36.7456,36.7549,53631.0
2019-04-24 12:05:00,39.61,39.63,39.6,39.63,64090.0,36.7549,36.7734,36.7456,36.7734,64090.0
2019-04-24 12:10:00,39.63,39.66,39.63,39.65,19389.0,36.7734,36.8013,36.7734,36.792,19389.0
2019-04-24 12:15:00,39.64,39.67,39.64,39.65,17692.0,36.7827,36.8106,36.7827,36.792,17692.0
2019-04-24 12:20:00,39.65,39.67,39.64,39.66,28038.0,36.792,36.8106,36.7827,36.8013,28038.0
2019-04-24 12:25:00,39.65,39.68,39.65,39.67,14241.0,36.792,36.8198,36.792,36.8106,14241.0
2019-04-24 12:30:00,39.66,39.67,39.65,39.65,13251.0,36.8013,36.8106,36.792,36.792,13251.0
2019-04-24 12:35:00,39.66,39.67,39.63,39.65,15256.0,36.8013,36.8106,36.7734,36.792,15256.0
2019-04-24 12:40:00,39.65,39.65,39.63,39.65,15954.0,36.792,36.792,36.7734,36.792,15954.0
2019-04-24 12:45:00,39.65,39.66,39.62,39.66,27323.0,36.792,36.8013,36.7642,36.8013,27323.0
2019-04-24 12:50:00,39.66,39.68,39.65,39.66,17497.0,36.8013,36.8198,36.792,36.8013,17497.0
2019-04-24 12:55:00,39.66,39.67,39.62,39.63,21298.0,36.8013,36.8106,36.7642,36.7734,21298.0
2019-04-24 13:00:00,39.63,39.66,39.6,39.65,114734.0,36.7734,36.8013,36.7456,36.792,114734.0
2019-04-24 13:05:00,39.65,39.66,39.63,39.64,27646.0,36.792,36.8013,36.7734,36.7827,27646.0
2019-04-24 13:10:00,39.63,39.63,39.58,39.61,24595.0,36.7734,36.7734,36.727,36.7549,24595.0
2019-04-24 13:15:00,39.61,39.64,39.61,39.64,27594.0,36.7549,36.7827,36.7549,36.7827,27594.0
2019-04-24 13:20:00,39.64,39.67,39.63,39.67,17500.0,36.7827,36.8106,36.7734,36.8106,17500.0
2019-04-24 13:25:00,39.66,39.67,39.65,39.66,22434.0,36.8013,36.8106,36.792,36.8013,22434.0
2019-04-24 13:30:00,39.66,39.68,39.64,39.68,16408.0,36.8013,36.8198,36.7827,36.8198,16408.0
2019-04-24 13:35:00,39.67,39.68,39.66,39.66,12390.0,36.8106,36.8198,36.8013,36.8013,12390.0
2019-04-24 13:40:00,39.66,39.67,39.65,39.66,23083.0,36.8013,36.8106,36.792,36.8013,23083.0
2019-04-24 13:45:00,39.65,39.67,39.65,39.66,18450.0,36.792,36.8106,36.792,36.8013,18450.0
2019-04-24 13:50:00,39.67,39.69,39.66,39.69,33757.0,36.8106,36.8291,36.8013,36.8291,33757.0
2019-04-24 13:55:00,39.69,39.7,39.67,39.69,56892.0,36.8291,36.8384,36.8106,36.8291,56892.0
2019-04-24 14:00:00,39.68,39.73,39.68,39.72,60221.0,36.8198,36.8662,36.8198,36.857,60221.0
2019-04-24 14:05:00,39.72,39.73,39.7,39.72,30400.0,36.857,36.8662,36.8384,36.857,30400.0
2019-04-24 14:10:00,39.71,39.74,39.71,39.73,51520.0,36.8477,36.8755,36.8477,36.8662,51520.0
2019-04-24 14:15:00,39.73,39.74,39.68,39.68,46044.0,36.8662,36.8755,36.8198,36.8198,46044.0
2019-04-24 14:20:00,39.69,39.69,39.67,39.68,65920.0,36.8291,36.8291,36.8106,36.8198,65920.0
2019-04-24 14:25:00,39.68,39.69,39.64,39.65,91220.0,36.8198,36.8291,36.7827,36.792,91220.0
2019-04-24 14:30:00,39.65,39.67,39.64,39.66,57618.0,36.792,36.8106,36.7827,36.8013,57618.0
2019-04-24 14:35:00,39.66,39.67,39.63,39.65,39956.0,36.8013,36.8106,36.7734,36.792,39956.0
2019-04-24 14:40:00,39.65,39.66,39.63,39.66,35536.0,36.792,36.8013,36.7734,36.8013,35536.0
2019-04-24 14:45:00,39.65,39.69,39.65,39.68,54829.0,36.792,36.8291,36.792,36.8198,54829.0
2019-04-24 14:50:00,39.67,39.71,39.67,39.69,109044.0,36.8106,36.8477,36.8106,36.8291,109044.0
2019-04-24 14:55:00,39.69,39.69,39.66,39.68,69438.0,36.8291,36.8291,36.8013,36.8198,69438.0
2019-04-24 15:00:00,39.69,39.74,39.68,39.74,65990.0,36.8291,36.8755,36.8198,36.8755,65990.0
2019-04-24 15:05:00,39.73,39.77,39.73,39.77,52047.0,36.8662,36.9033,36.8662,36.9033,52047.0
2019-04-24 15:10:00,39.76,39.77,39.74,39.75,33561.0,36.8941,36.9033,36.8755,36.8848,33561.0
2019-04-24 15:15:00,39.75,39.79,39.74,39.79,52777.0,36.8848,36.9219,36.8755,36.9219,52777.0
2019-04-24 15:20:00,39.79,39.8,39.77,39.79,44949.0,36.9219,36.9312,36.9033,36.9219,44949.0
2019-04-24 15:25:00,39.79,39.82,39.78,39.82,41498.0,36.9219,36.9497,36.9126,36.9497,41498.0
2019-04-24 15:30:00,39.82,39.85,39.8,39.84,50577.0,36.9497,36.9776,36.9312,36.9683,50577.0
2019-04-24 15:35:00,39.83,39.85,39.82,39.84,67854.0,36.959,36.9776,36.9497,36.9683,67854.0
2019-04-24 15:40:00,39.83,39.84,39.8,39.83,67960.0,36.959,36.9683,36.9312,36.959,67960.0
2019-04-24 15:45:00,39.83,39.89,39.82,39.83,151910.0,36.959,37.0147,36.9497,36.959,151910.0
2019-04-24 15:50:00,39.82,39.83,39.78,39.8,214545.0,36.9497,36.959,36.9126,36.9312,214545.0
2019-04-24 15:55:00,39.8,39.81,39.72,39.72,552107.0,36.9312,36.9405,36.857,36.857,552107.0
2019-04-25 09:30:00,39.52,39.6,39.07,39.28,182061.0,36.6714,36.7456,36.2538,36.4487,182061.0
2019-04-25 09:35:00,39.3,39.72,39.24,39.27,103214.0,36.4672,36.857,36.4116,36.4394,103214.0
2019-04-25 09:40:00,39.27,39.32,39.13,39.16,112800.0,36.4394,36.4858,36.3095,36.3373,112800.0
2019-04-25 09:45:00,39.16,39.37,39.15,39.36,69543.0,36.3373,36.5322,36.328,36.5229,69543.0
2019-04-25 09:50:00,39.36,39.4,39.3,39.3,91049.0,36.5229,36.56,36.4672,36.4672,91049.0
2019-04-25 09:55:00,39.3,39.41,39.2,39.21,123952.0,36.4672,36.5693,36.3744,36.3837,123952.0
2019-04-25 10:00:00,39.21,39.26,39.16,39.19,66672.0,36.3837,36.4301,36.3373,36.3652,66672.0
2019-04-25 10:05:00,39.19,39.23,39.15,39.16,64224.0,36.3652,36.4023,36.328,36.3373,64224.0
2019-04-25 10:10:00,39.16,39.16,39.05,39.09,139122.0,36.3373,36.3373,36.2352,36.2724,139122.0
2019-04-25 10:15:00,39.09,39.11,39.03,39.07,91358.0,36.2724,36.2909,36.2167,36.2538,91358.0
2019-04-25 10:20:00,39.07,39.07,38.99,39.0,129913.0,36.2538,36.2538,36.1796,36.1889,129913.0
2019-04-25 10:25:00,39.01,39.07,39.0,39.05,77245.0,36.1981,36.2538,36.1889,36.2352,77245.0
2019-04-25 10:30:00,39.05,39.06,38.96,38.96,114094.0,36.2352,36.2445,36.1517,36.1517,114094.0
2019-04-25 10:35:00,38.97,39.08,38.96,39.06,73306.0,36.161,36.2631,36.1517,36.2445,73306.0
2019-04-25 10:40:00,39.06,39.07,39.0,39.02,80722.0,36.2445,36.2538,36.1889,36.2074,80722.0
2019-04-25 10:45:00,39.02,39.03,38.95,38.99,78321.0,36.2074,36.2167,36.1425,36.1796,78321.0
2019-04-25 10:50:00,38.99,39.04,38.99,39.01,74016.0,36.1796,36.226,36.1796,36.1981,74016.0
2019-04-25 10:55:00,39.01,39.02,39.0,39.02,61545.0,36.1981,36.2074,36.1889,36.2074,61545.0
2019-04-25 11:00:00,39.02,39.11,39.01,39.09,66311.0,36.2074,36.2909,36.1981,36.2724,66311.0
2019-04-25 11:05:00,39.09,39.13,39.08,39.12,100723.0,36.2724,36.3095,36.2631,36.3002,100723.0
2019-04-25 11:10:00,39.12,39.17,39.1,39.12,43291.0,36.3002,36.3466,36.2816,36.3002,43291.0
2019-04-25 11:15:00,39.13,39.13,39.08,39.13,87814.0,36.3095,36.3095,36.2631,36.3095,87814.0
2019-04-25 11:20:00,39.13,39.22,39.11,39.21,75370.0,36.3095,36.393,36.2909,36.3837,75370.0
2019-04-25 11:25:00,39.21,39.25,39.2,39.23,72472.0,36.3837,36.4208,36.3744,36.4023,72472.0
2019-04-25 11:30:00,39.22,39.26,39.2,39.25,52897.0,36.393,36.4301,36.3744,36.4208,52897.0
2019-04-25 11:35:00,39.25,39.26,39.21,39.26,42378.0,36.4208,36.4301,36.3837,36.4301,42378.0
2019-04-25 11:40:00,39.26,39.26,39.21,39.22,55618.0,36.4301,36.4301,36.3837,36.393,55618.0
2019-04-25 11:45:00,39.22,39.26,39.22,39.23,26955.0,36.393,36.4301,36.393,36.4023,26955.0
2019-04-25 11:50:00,39.23,39.27,39.22,39.26,33120.0,36.4023,36.4394,36.393,36.4301,33120.0
2019-04-25 11:55:00,39.26,39.26,39.19,39.19,36905.0,36.4301,36.4301,36.3652,36.3652,36905.0
2019-04-25 12:00:00,39.19,39.22,39.16,39.21,27409.0,36.3652,36.393,36.3373,36.3837,27409.0
2019-04-25 12:05:00,39.22,39.23,39.2,39.22,41831.0,36.393,36.4023,36.3744,36.393,41831.0
2019-04-25 12:10:00,39.22,39.23,39.17,39.18,33478.0,36.393,36.4023,36.3466,36.3559,33478.0
2019-04-25 12:15:00,39.18,39.21,39.16,39.19,30307.0,36.3559,36.3837,36.3373,36.3652,30307.0
2019-04-25 12:20:00,39.2,39.22,39.19,39.21,39266.0,36.3744,36.393,36.3652,36.3837,39266.0
2019-04-25 12:25:00,39.2,39.22,39.19,39.2,28430.0,36.3744,36.393,36.3652,36.3744,28430.0
2019-04-25 12:30:00,39.2,39.22,39.19,39.22,52526.0,36.3744,36.393,36.3652,36.393,52526.0
2019-04-25 12:35:00,39.22,39.23,39.19,39.2,50935.0,36.393,36.4023,36.3652,36.3744,50935.0
2019-04-25 12:40:00,39.2,39.24,39.19,39.23,38936.0,36.3744,36.4116,36.3652,36.4023,38936.0
2019-04-25 12:45:00,39.23,39.26,39.22,39.26,20970.0,36.4023,36.4301,36.393,36.4301,20970.0
2019-04-25 12:50:00,39.25,39.26,39.24,39.26,34336.0,36.4208,36.4301,36.4116,36.4301,34336.0
2019-04-25 12:55:00,39.25,39.26,39.24,39.25,17560.0,36.4208,36.4301,36.4116,36.4208,17560.0
2019-04-25 13:00:00,39.25,39.26,39.19,39.19,43074.0,36.4208,36.4301,36.3652,36.3652,43074.0
2019-04-25 13:05:00,39.2,39.2,39.16,39.16,38303.0,36.3744,36.3744,36.3373,36.3373,38303.0
2019-04-25 13:10:00,39.16,39.16,39.12,39.13,34516.0,36.3373,36.3373,36.3002,36.3095,34516.0
2019-04-25 13:15:00,39.12,39.16,39.1,39.16,95872.0,36.3002,36.3373,36.2816,36.3373,95872.0
2019-04-25 13:20:00,39.15,39.21,39.14,39.18,48407.0,36.328,36.3837,36.3188,36.3559,48407.0
2019-04-25 13:25:00,39.18,39.19,39.14,39.15,45513.0,36.3559,36.3652,36.3188,36.328,45513.0
2019-04-25 13:30:00,39.14,39.16,39.14,39.15,71809.0,36.3188,36.3373,36.3188,36.328,71809.0
2019-04-25 13:35:00,39.15,39.18,39.14,39.18,41670.0,36.328,36.3559,36.3188,36.3559,41670.0
2019-04-25 13:40:00,39.18,39.18,39.16,39.17,16121.0,36.3559,36.3559,36.3373,36.3466,16121.0
2019-04-25 13:45:00,39.17,39.21,39.15,39.15,31898.0,36.3466,36.3837,36.328,36.328,31898.0
2019-04-25 13:50:00,39.16,39.17,39.11,39.11,19447.0,36.3373,36.3466,36.2909,36.2909,19447.0
2019-04-25 13:55:00,39.11,39.15,39.11,39.13,25161.0,36.2909,36.328,36.2909,36.3095,25161.0
2019-04-25 14:00:00,39.13,39.16,39.12,39.13,35949.0,36.3095,36.3373,36.3002,36.3095,35949.0
2019-04-25 14:05:00,39.14,39.15,39.13,39.15,26547.0,36.3188,36.328,36.3095,36.328,26547.0
2019-04-25 14:10:00,39.15,39.15,39.14,39.15,9193.0,36.328,36.328,36.3188,36.328,9193.0
2019-04-25 14:15:00,39.15,39.15,39.13,39.15,25797.0,36.328,36.328,36.3095,36.328,25797.0
2019-04-25 14:20:00,39.15,39.17,39.14,39.15,38899.0,36.328,36.3466,36.3188,36.328,38899.0
2019-04-25 14:25:00,39.15,39.18,39.14,39.16,26080.0,36.328,36.3559,36.3188,36.3373,26080.0
2019-04-25 14:30:00,39.16,39.17,39.15,39.16,38226.0,36.3373,36.3466,36.328,36.3373,38226.0
2019-04-25 14:35:00,39.16,39.19,39.15,39.18,55430.0,36.3373,36.3652,36.328,36.3559,55430.0
2019-04-25 14:40:00,39.18,39.23,39.17,39.2,50922.0,36.3559,36.4023,36.3466,36.3744,50922.0
2019-04-25 14:45:00,39.21,39.21,39.14,39.15,46680.0,36.3837,36.3837,36.3188,36.328,46680.0
2019-04-25 14:50:00,39.15,39.16,39.13,39.14,28838.0,36.328,36.3373,36.3095,36.3188,28838.0
2019-04-25 14:55:00,39.14,39.16,39.13,39.15,35051.0,36.3188,36.3373,36.3095,36.328,35051.0
2019-04-25 15:00:00,39.15,39.17,39.15,39.16,91222.0,36.328,36.3466,36.328,36.3373,91222.0
2019-04-25 15:05:00,39.16,39.17,39.1,39.11,127764.0,36.3373,36.3466,36.2816,36.2909,127764.0
2019-04-25 15:10:00,39.11,39.11,39.06,39.1,89571.0,36.2909,36.2909,36.2445,36.2816,89571.0
2019-04-25 15:15:00,39.09,39.12,39.09,39.11,58184.0,36.2724,36.3002,36.2724,36.2909,58184.0
2019-04-25 15:20:00,39.11,39.18,39.11,39.18,85862.0,36.2909,36.3559,36.2909,36.3559,85862.0
2019-04-25 15:25:00,39.18,39.27,39.18,39.27,113739.0,36.3559,36.4394,36.3559,36.4394,113739.0
2019-04-25 15:30:00,39.27,39.31,39.26,39.3,195645.0,36.4394,36.4765,36.4301,36.4672,195645.0
2019-04-25 15:35:00,39.3,39.31,39.3,39.31,182607.0,36.4672,36.4765,36.4672,36.4765,182607.0
2019-04-25 15:40:00,39.3,39.31,39.21,39.22,125115.0,36.4672,36.4765,36.3837,36.393,125115.0
2019-04-25 15:45:00,39.22,39.23,39.18,39.21,270478.0,36.393,36.4023,36.3559,36.3837,270478.0
2019-04-25 15:50:00,39.21,39.21,39.16,39.16,157115.0,36.3837,36.3837,36.3373,36.3373,157115.0
2019-04-25 15:55:00,39.17,39.18,39.06,39.13,669461.0,36.3466,36.3559,36.2445,36.3095,669461.0
2019-04-26 09:30:00,40.05,40.1,39.82,39.96,536537.0,37.1632,37.2096,36.9497,37.0797,536537.0
2019-04-26 09:35:00,39.96,40.01,39.79,39.83,228779.0,37.0797,37.126,36.9219,36.959,228779.0
2019-04-26 09:40:00,39.82,39.9,39.64,39.66,260569.0,36.9497,37.024,36.7827,36.8013,260569.0
2019-04-26 09:45:00,39.66,39.75,39.6,39.71,284941.0,36.8013,36.8848,36.7456,36.8477,284941.0
2019-04-26 09:50:00,39.71,40.02,39.7,39.95,221089.0,36.8477,37.1353,36.8384,37.0704,221089.0
2019-04-26 09:55:00,39.95,40.01,39.83,39.86,196083.0,37.0704,37.126,36.959,36.9869,196083.0
2019-04-26 10:00:00,39.86,39.86,39.69,39.82,123414.0,36.9869,36.9869,36.8291,36.9497,123414.0
2019-04-26 10:05:00,39.81,39.84,39.64,39.65,105783.0,36.9405,36.9683,36.7827,36.792,105783.0
2019-04-26 10:10:00,39.65,39.72,39.62,39.63,142771.0,36.792,36.857,36.7642,36.7734,142771.0
2019-04-26 10:15:00,39.62,39.72,39.61,39.65,65491.0,36.7642,36.857,36.7549,36.792,65491.0
2019-04-26 10:20:00,39.65,39.77,39.62,39.73,54249.0,36.792,36.9033,36.7642,36.8662,54249.0
2019-04-26 10:25:00,39.73,39.79,39.7,39.79,136797.0,36.8662,36.9219,36.8384,36.9219,136797.0
2019-04-26 10:30:00,39.78,39.79,39.68,39.71,61928.0,36.9126,36.9219,36.8198,36.8477,61928.0
2019-04-26 10:35:00,39.71,39.73,39.64,39.64,74400.0,36.8477,36.8662,36.7827,36.7827,74400.0
2019-04-26 10:40:00,39.65,39.68,39.58,39.59,127765.0,36.792,36.8198,36.727,36.7363,127765.0
2019-04-26 10:45:00,39.6,39.65,39.59,39.64,137799.0,36.7456,36.792,36.7363,36.7827,137799.0
2019-04-26 10:50:00,39.64,39.72,39.63,39.68,75985.0,36.7827,36.857,36.7734,36.8198,75985.0
2019-04-26 10:55:00,39.68,39.68,39.58,39.6,115299.0,36.8198,36.8198,36.727,36.7456,115299.0
2019-04-26 11:00:00,39.6,39.77,39.59,39.77,158470.0,36.7456,36.9033,36.7363,36.9033,158470.0
2019-04-26 11:05:00,39.77,39.78,39.71,39.75,115148.0,36.9033,36.9126,36.8477,36.8848,115148.0
2019-04-26 11:10:00,39.74,39.85,39.74,39.84,106320.0,36.8755,36.9776,36.8755,36.9683,106320.0
2019-04-26 11:15:00,39.85,39.86,39.77,39.78,105187.0,36.9776,36.9869,36.9033,36.9126,105187.0
2019-04-26 11:20:00,39.78,39.83,39.68,39.68,114222.0,36.9126,36.959,36.8198,36.8198,114222.0
2019-04-26 11:25:00,39.67,39.77,39.64,39.76,60866.0,36.8106,36.9033,36.7827,36.8941,60866.0
2019-04-26 11:30:00,39.75,39.76,39.64,39.68,74082.0,36.8848,36.8941,36.7827,36.8198,74082.0
2019-04-26 11:35:00,39.69,39.72,39.66,39.69,32453.0,36.8291,36.857,36.8013,36.8291,32453.0
2019-04-26 11:40:00,39.69,39.69,39.65,39.66,49980.0,36.8291,36.8291,36.792,36.8013,49980.0
2019-04-26 11:45:00,39.66,39.73,39.66,39.72,71215.0,36.8013,36.8662,36.8013,36.857,71215.0
2019-04-26 11:50:00,39.72,39.78,39.69,39.77,60929.0,36.857,36.9126,36.8291,36.9033,60929.0
2019-04-26 11:55:00,39.77,39.78,39.71,39.73,47826.0,36.9033,36.9126,36.8477,36.8662,47826.0
2019-04-26 12:00:00,39.73,39.74,39.64,39.65,44464.0,36.8662,36.8755,36.7827,36.792,44464.0
2019-04-26 12:05:00,39.65,39.68,39.61,39.62,71992.0,36.792,36.8198,36.7549,36.7642,71992.0
2019-04-26 12:10:00,39.62,39.64,39.6,39.63,56807.0,36.7642,36.7827,36.7456,36.7734,56807.0
2019-04-26 12:15:00,39.63,39.66,39.62,39.65,55002.0,36.7734,36.8013,36.7642,36.792,55002.0
2019-04-26 12:20:00,39.64,39.67,39.63,39.67,63177.0,36.7827,36.8106,36.7734,36.8106,63177.0
2019-04-26 12:25:00,39.66,39.68,39.6,39.61,38420.0,36.8013,36.8198,36.7456,36.7549,38420.0
2019-04-26 12:30:00,39.6,39.62,39.59,39.6,59756.0,36.7456,36.7642,36.7363,36.7456,59756.0
2019-04-26 12:35:00,39.6,39.6,39.54,39.58,43069.0,36.7456,36.7456,36.6899,36.727,43069.0
2019-04-26 12:40:00,39.58,39.59,39.55,39.57,41113.0,36.727,36.7363,36.6992,36.7178,41113.0
2019-04-26 12:45:00,39.57,39.59,39.52,39.54,46808.0,36.7178,36.7363,36.6714,36.6899,46808.0
2019-04-26 12:50:00,39.54,39.59,39.53,39.58,38565.0,36.6899,36.7363,36.6806,36.727,38565.0
2019-04-26 12:55:00,39.58,39.62,39.55,39.59,74120.0,36.727,36.7642,36.6992,36.7363,74120.0
2019-04-26 13:00:00,39.59,39.6,39.54,39.55,33969.0,36.7363,36.7456,36.6899,36.6992,33969.0
2019-04-26 13:05:00,39.54,39.55,39.51,39.52,42402.0,36.6899,36.6992,36.6621,36.6714,42402.0
2019-04-26 13:10:00,39.52,39.54,39.49,39.5,123827.0,36.6714,36.6899,36.6435,36.6528,123827.0
2019-04-26 13:15:00,39.5,39.56,39.49,39.52,168225.0,36.6528,36.7085,36.6435,36.6714,168225.0
2019-04-26 13:20:00,39.51,39.52,39.47,39.47,51993.0,36.6621,36.6714,36.625,36.625,51993.0
2019-04-26 13:25:00,39.48,39.53,39.44,39.52,138348.0,36.6343,36.6806,36.5971,36.6714,138348.0
2019-04-26 13:30:00,39.52,39.58,39.52,39.56,52675.0,36.6714,36.727,36.6714,36.7085,52675.0
2019-04-26 13:35:00,39.55,39.56,39.5,39.52,56307.0,36.6992,36.7085,36.6528,36.6714,56307.0
2019-04-26 13:40:00,39.52,39.53,39.49,39.53,55138.0,36.6714,36.6806,36.6435,36.6806,55138.0
2019-04-26 13:45:00,39.52,39.52,39.5,39.51,19334.0,36.6714,36.6714,36.6528,36.6621,19334.0
2019-04-26 13:50:00,39.51,39.52,39.47,39.47,46034.0,36.6621,36.6714,36.625,36.625,46034.0
2019-04-26 13:55:00,39.48,39.52,39.47,39.52,59861.0,36.6343,36.6714,36.625,36.6714,59861.0
2019-04-26 14:00:00,39.52,39.53,39.44,39.48,81534.0,36.6714,36.6806,36.5971,36.6343,81534.0
2019-04-26 14:05:00,39.48,39.56,39.46,39.55,279280.0,36.6343,36.7085,36.6157,36.6992,279280.0
2019-04-26 14:10:00,39.54,39.6,39.53,39.57,211102.0,36.6899,36.7456,36.6806,36.7178,211102.0
2019-04-26 14:15:00,39.56,39.57,39.52,39.54,123856.0,36.7085,36.7178,36.6714,36.6899,123856.0
2019-04-26 14:20:00,39.54,39.57,39.52,39.52,52306.0,36.6899,36.7178,36.6714,36.6714,52306.0
2019-04-26 14:25:00,39.52,39.53,39.48,39.5,63807.0,36.6714,36.6806,36.6343,36.6528,63807.0
2019-04-26 14:30:00,39.5,39.52,39.49,39.51,60726.0,36.6528,36.6714,36.6435,36.6621,60726.0
2019-04-26 14:35:00,39.52,39.54,39.5,39.51,103694.0,36.6714,36.6899,36.6528,36.6621,103694.0
2019-04-26 14:40:00,39.51,39.52,39.49,39.5,82682.0,36.6621,36.6714,36.6435,36.6528,82682.0
2019-04-26 14:45:00,39.51,39.56,39.5,39.55,63708.0,36.6621,36.7085,36.6528,36.6992,63708.0
2019-04-26 14:50:00,39.55,39.62,39.54,39.59,51991.0,36.6992,36.7642,36.6899,36.7363,51991.0
2019-04-26 14:55:00,39.6,39.64,39.58,39.62,85952.0,36.7456,36.7827,36.727,36.7642,85952.0
2019-04-26 15:00:00,39.62,39.68,39.61,39.67,70412.0,36.7642,36.8198,36.7549,36.8106,70412.0
2019-04-26 15:05:00,39.66,39.67,39.64,39.65,53507.0,36.8013,36.8106,36.7827,36.792,53507.0
2019-04-26 15:10:00,39.65,39.66,39.63,39.65,121034.0,36.792,36.8013,36.7734,36.792,121034.0
2019-04-26 15:15:00,39.65,39.67,39.64,39.66,96452.0,36.792,36.8106,36.7827,36.8013,96452.0
2019-04-26 15:20:00,39.66,39.7,39.66,39.7,50615.0,36.8013,36.8384,36.8013,36.8384,50615.0
2019-04-26 15:25:00,39.69,39.69,39.64,39.65,33095.0,36.8291,36.8291,36.7827,36.792,33095.0
2019-04-26 15:30:00,39.64,39.65,39.62,39.65,136647.0,36.7827,36.792,36.7642,36.792,136647.0
2019-04-26 15:35:00,39.65,39.69,39.64,39.68,58102.0,36.792,36.8291,36.7827,36.8198,58102.0
2019-04-26 15:40:00,39.68,39.7,39.65,39.7,146532.0,36.8198,36.8384,36.792,36.8384,146532.0
2019-04-26 15:45:00,39.69,39.7,39.66,39.66,186206.0,36.8291,36.8384,36.8013,36.8013,186206.0
2019-04-26 15:50:00,39.66,39.7,39.66,39.7,212955.0,36.8013,36.8384,36.8013,36.8384,212955.0
2019-04-26 15:55:00,39.7,39.76,39.66,39.69,947480.0,36.8384,36.8941,36.8013,36.8291,947480.0
2019-04-29 09:30:00,39.75,39.96,39.69,39.95,242345.0,36.8848,37.0797,36.8291,37.0704,242345.0
2019-04-29 09:35:00,39.95,39.96,39.81,39.88,107162.0,37.0704,37.0797,36.9405,37.0054,107162.0
2019-04-29 09:40:00,39.88,39.97,39.83,39.97,99781.0,37.0054,37.0889,36.959,37.0889,99781.0
2019-04-29 09:45:00,39.97,40.03,39.95,40.03,97368.0,37.0889,37.1446,37.0704,37.1446,97368.0
2019-04-29 09:50:00,40.02,40.04,39.9,39.92,97714.0,37.1353,37.1539,37.024,37.0425,97714.0
2019-04-29 09:55:00,39.92,39.95,39.87,39.88,89625.0,37.0425,37.0704,36.9961,37.0054,89625.0
2019-04-29 10:00:00,39.87,39.91,39.85,39.87,100568.0,36.9961,37.0333,36.9776,36.9961,100568.0
2019-04-29 10:05:00,39.86,39.87,39.78,39.84,103957.0,36.9869,36.9961,36.9126,36.9683,103957.0
2019-04-29 10:10:00,39.84,39.99,39.84,39.98,73915.0,36.9683,37.1075,36.9683,37.0982,73915.0
2019-04-29 10:15:00,39.98,40.04,39.98,40.03,103868.0,37.0982,37.1539,37.0982,37.1446,103868.0
2019-04-29 10:20:00,40.03,40.07,39.98,40.01,201592.0,37.1446,37.1817,37.0982,37.126,201592.0
2019-04-29 10:25:00,40.01,40.04,39.95,39.98,85106.0,37.126,37.1539,37.0704,37.0982,85106.0
2019-04-29 10:30:00,39.98,40.0,39.95,39.98,81824.0,37.0982,37.1168,37.0704,37.0982,81824.0
2019-04-29 10:35:00,39.97,40.08,39.96,40.05,100119.0,37.0889,37.191,37.0797,37.1632,100119.0
2019-04-29 10:40:00,40.05,40.08,40.02,40.06,118269.0,37.1632,37.191,37.1353,37.1724,118269.0
2019-04-29 10:45:00,40.06,40.09,40.04,40.09,60081.0,37.1724,37.2003,37.1539,37.2003,60081.0
2019-04-29 10:50:00,40.09,40.16,40.07,40.15,104289.0,37.2003,37.2652,37.1817,37.256,104289.0
2019-04-29 10:55:00,40.16,40.17,40.1,40.1,83483.0,37.2652,37.2745,37.2096,37.2096,83483.0
2019-04-29 11:00:00,40.1,40.14,40.09,40.13,38288.0,37.2096,37.2467,37.2003,37.2374,38288.0
2019-04-29 11:05:00,40.13,40.15,40.04,40.07,116425.0,37.2374,37.256,37.1539,37.1817,116425.0
2019-04-29 11:10:00,40.06,40.13,40.06,40.1,139434.0,37.1724,37.2374,37.1724,37.2096,139434.0
2019-04-29 11:15:00,40.11,40.11,40.04,40.06,22100.0,37.2188,37.2188,37.1539,37.1724,22100.0
2019-04-29 11:20:00,40.06,40.07,40.02,40.02,56505.0,37.1724,37.1817,37.1353,37.1353,56505.0
2019-04-29 11:25:00,40.02,40.04,39.99,40.01,80849.0,37.1353,37.1539,37.1075,37.126,80849.0
2019-04-29 11:30:00,40.02,40.07,39.98,40.07,67044.0,37.1353,37.1817,37.0982,37.1817,67044.0
2019-04-29 11:35:00,40.07,40.08,40.02,40.07,74503.0,37.1817,37.191,37.1353,37.1817,74503.0
2019-04-29 11:40:00,40.07,40.14,40.06,40.14,65513.0,37.1817,37.2467,37.1724,37.2467,65513.0
2019-04-29 11:45:00,40.14,40.15,40.09,40.14,186812.0,37.2467,37.256,37.2003,37.2467,186812.0
2019-04-29 11:50:00,40.13,40.18,40.13,40.18,55164.0,37.2374,37.2838,37.2374,37.2838,55164.0
2019-04-29 11:55:00,40.18,40.2,40.15,40.16,69521.0,37.2838,37.3024,37.256,37.2652,69521.0
2019-04-29 12:00:00,40.15,40.21,40.12,40.21,91735.0,37.256,37.3116,37.2281,37.3116,91735.0
2019-04-29 12:05:00,40.21,40.26,40.2,40.26,79784.0,37.3116,37.358,37.3024,37.358,79784.0
2019-04-29 12:10:00,40.26,40.28,40.22,40.24,77979.0,37.358,37.3766,37.3209,37.3395,77979.0
2019-04-29 12:15:00,40.23,40.24,40.19,40.2,77929.0,37.3302,37.3395,37.2931,37.3024,77929.0
2019-04-29 12:20:00,40.2,40.21,40.15,40.2,72328.0,37.3024,37.3116,37.256,37.3024,72328.0
2019-04-29 12:25:00,40.2,40.23,40.17,40.21,64084.0,37.3024,37.3302,37.2745,37.3116,64084.0
2019-04-29 12:30:00,40.21,40.23,40.18,40.19,37656.0,37.3116,37.3302,37.2838,37.2931,37656.0
2019-04-29 12:35:00,40.19,40.2,40.17,40.19,44173.0,37.2931,37.3024,37.2745,37.2931,44173.0
2019-04-29 12:40:00,40.19,40.21,40.18,40.18,27640.0,37.2931,37.3116,37.2838,37.2838,27640.0
2019-04-29 12:45:00,40.19,40.2,40.17,40.19,34069.0,37.2931,37.3024,37.2745,37.2931,34069.0
2019-04-29 12:50:00,40.19,40.19,40.17,40.19,36999.0,37.2931,37.2931,37.2745,37.2931,36999.0
2019-04-29 12:55:00,40.19,40.2,40.16,40.16,48229.0,37.2931,37.3024,37.2652,37.2652,48229.0
2019-04-29 13:00:00,40.16,40.24,40.16,40.23,60418.0,37.2652,37.3395,37.2652,37.3302,60418.0
2019-04-29 13:05:00,40.23,40.24,40.2,40.21,49869.0,37.3302,37.3395,37.3024,37.3116,49869.0
2019-04-29 13:10:00,40.22,40.22,40.15,40.16,60548.0,37.3209,37.3209,37.256,37.2652,60548.0
2019-04-29 13:15:00,40.16,40.17,40.11,40.14,116568.0,37.2652,37.2745,37.2188,37.2467,116568.0
2019-04-29 13:20:00,40.14,40.16,40.11,40.14,33885.0,37.2467,37.2652,37.2188,37.2467,33885.0
2019-04-29 13:25:00,40.13,40.14,40.12,40.14,18799.0,37.2374,37.2467,37.2281,37.2467,18799.0
2019-04-29 13:30:00,40.14,40.16,40.13,40.14,35412.0,37.2467,37.2652,37.2374,37.2467,35412.0
2019-04-29 13:35:00,40.15,40.15,40.1,40.12,47312.0,37.256,37.256,37.2096,37.2281,47312.0
2019-04-29 13:40:00,40.11,40.15,40.1,40.14,35871.0,37.2188,37.256,37.2096,37.2467,35871.0
2019-04-29 13:45:00,40.14,40.14,40.09,40.12,77661.0,37.2467,37.2467,37.2003,37.2281,77661.0
2019-04-29 13:50:00,40.13,40.15,40.11,40.15,64666.0,37.2374,37.256,37.2188,37.256,64666.0
2019-04-29 13:55:00,40.14,40.23,40.14,40.2,154932.0,37.2467,37.3302,37.2467,37.3024,154932.0
2019-04-29 14:00:00,40.21,40.22,40.15,40.16,109517.0,37.3116,37.3209,37.256,37.2652,109517.0
2019-04-29 14:05:00,40.16,40.18,40.14,40.16,35302.0,37.2652,37.2838,37.2467,37.2652,35302.0
2019-04-29 14:10:00,40.16,40.19,40.15,40.19,34507.0,37.2652,37.2931,37.256,37.2931,34507.0
2019-04-29 14:15:00,40.18,40.22,40.17,40.22,108187.0,37.2838,37.3209,37.2745,37.3209,108187.0
2019-04-29 14:20:00,40.23,40.23,40.15,40.19,90927.0,37.3302,37.3302,37.256,37.2931,90927.0
2019-04-29 14:25:00,40.19,40.2,40.15,40.19,60268.0,37.2931,37.3024,37.256,37.2931,60268.0
2019-04-29 14:30:00,40.18,40.18,40.14,40.14,66047.0,37.2838,37.2838,37.2467,37.2467,66047.0
2019-04-29 14:35:00,40.15,40.15,40.1,40.1,59752.0,37.256,37.256,37.2096,37.2096,59752.0
2019-04-29 14:40:00,40.11,40.15,40.1,40.12,87442.0,37.2188,37.256,37.2096,37.2281,87442.0
2019-04-29 14:45:00,40.12,40.14,40.09,40.09,55299.0,37.2281,37.2467,37.2003,37.2003,55299.0
2019-04-29 14:50:00,40.09,40.14,40.09,40.13,67782.0,37.2003,37.2467,37.2003,37.2374,67782.0
2019-04-29 14:55:00,40.13,40.13,40.07,40.1,116697.0,37.2374,37.2374,37.1817,37.2096,116697.0
2019-04-29 15:00:00,40.1,40.17,40.09,40.16,127171.0,37.2096,37.2745,37.2003,37.2652,127171.0
2019-04-29 15:05:00,40.16,40.18,40.15,40.18,85260.0,37.2652,37.2838,37.256,37.2838,85260.0
2019-04-29 15:10:00,40.18,40.18,40.14,40.16,89869.0,37.2838,37.2838,37.2467,37.2652,89869.0
2019-04-29 15:15:00,40.15,40.16,40.14,40.16,85128.0,37.256,37.2652,37.2467,37.2652,85128.0
2019-04-29 15:20:00,40.16,40.19,40.15,40.16,169886.0,37.2652,37.2931,37.256,37.2652,169886.0
2019-04-29 15:25:00,40.16,40.2,40.16,40.18,156483.0,37.2652,37.3024,37.2652,37.2838,156483.0
2019-04-29 15:30:00,40.18,40.2,40.12,40.13,177264.0,37.2838,37.3024,37.2281,37.2374,177264.0
2019-04-29 15:35:00,40.13,40.19,40.12,40.19,268324.0,37.2374,37.2931,37.2281,37.2931,268324.0
2019-04-29 15:40:00,40.18,40.19,40.16,40.18,156597.0,37.2838,37.2931,37.2652,37.2838,156597.0
2019-04-29 15:45:00,40.18,40.2,40.17,40.18,351791.0,37.2838,37.3024,37.2745,37.2838,351791.0
2019-04-29 15:50:00,40.18,40.18,40.13,40.14,302968.0,37.2838,37.2838,37.2374,37.2467,302968.0
2019-04-29 15:55:00,40.14,40.14,40.02,40.02,640649.0,37.2467,37.2467,37.1353,37.1353,640649.0
2019-04-30 09:30:00,38.92,39.47,38.9,39.05,577201.0,36.1146,36.625,36.0961,36.2352,577201.0
2019-04-30 09:35:00,39.08,39.21,38.93,38.93,379348.0,36.2631,36.3837,36.1239,36.1239,379348.0
2019-04-30 09:40:00,38.94,39.0,38.83,38.94,362724.0,36.1332,36.1889,36.0311,36.1332,362724.0
2019-04-30 09:45:00,38.94,39.0,38.9,38.91,185812.0,36.1332,36.1889,36.0961,36.1053,185812.0
2019-04-30 09:50:00,38.91,39.03,38.76,38.77,377569.0,36.1053,36.2167,35.9662,35.9754,377569.0
2019-04-30 09:55:00,38.78,38.84,38.61,38.71,259551.0,35.9847,36.0404,35.827,35.9198,259551.0
2019-04-30 10:00:00,38.73,38.81,38.71,38.72,206854.0,35.9383,36.0125,35.9198,35.929,206854.0
2019-04-30 10:05:00,38.72,38.92,38.72,38.79,344464.0,35.929,36.1146,35.929,35.994,344464.0
2019-04-30 10:10:00,38.78,38.82,38.66,38.68,160188.0,35.9847,36.0218,35.8734,35.8919,160188.0
2019-04-30 10:15:00,38.67,38.68,38.6,38.61,285734.0,35.8826,35.8919,35.8177,35.827,285734.0
2019-04-30 10:20:00,38.61,38.76,38.56,38.73,180828.0,35.827,35.9662,35.7806,35.9383,180828.0
2019-04-30 10:25:00,38.75,39.02,38.73,38.94,307939.0,35.9569,36.2074,35.9383,36.1332,307939.0
2019-04-30 10:30:00,38.94,39.12,38.94,39.08,206437.0,36.1332,36.3002,36.1332,36.2631,206437.0
2019-04-30 10:35:00,39.08,39.16,38.99,39.02,421102.0,36.2631,36.3373,36.1796,36.2074,421102.0
2019-04-30 10:40:00,39.02,39.08,38.98,39.08,193723.0,36.2074,36.2631,36.1703,36.2631,193723.0
2019-04-30 10:45:00,39.08,39.14,39.05,39.06,114466.0,36.2631,36.3188,36.2352,36.2445,114466.0
2019-04-30 10:50:00,39.05,39.06,38.95,38.95,149661.0,36.2352,36.2445,36.1425,36.1425,149661.0
2019-04-30 10:55:00,38.95,39.02,38.88,38.89,139537.0,36.1425,36.2074,36.0775,36.0868,139537.0
2019-04-30 11:00:00,38.88,38.88,38.72,38.74,129681.0,36.0775,36.0775,35.929,35.9476,129681.0
2019-04-30 11:05:00,38.73,38.83,38.7,38.76,151116.0,35.9383,36.0311,35.9105,35.9662,151116.0
2019-04-30 11:10:00,38.76,38.79,38.7,38.73,189037.0,35.9662,35.994,35.9105,35.9383,189037.0
2019-04-30 11:15:00,38.73,38.78,38.7,38.77,145803.0,35.9383,35.9847,35.9105,35.9754,145803.0
2019-04-30 11:20:00,38.77,38.9,38.76,38.87,131924.0,35.9754,36.0961,35.9662,36.0682,131924.0
2019-04-30 11:25:00,38.87,38.92,38.78,38.91,149907.0,36.0682,36.1146,35.9847,36.1053,149907.0
2019-04-30 11:30:00,38.91,38.91,38.83,38.84,131175.0,36.1053,36.1053,36.0311,36.0404,131175.0
2019-04-30 11:35:00,38.84,38.87,38.83,38.86,95895.0,36.0404,36.0682,36.0311,36.0589,95895.0
2019-04-30 11:40:00,38.86,38.94,38.84,38.94,135543.0,36.0589,36.1332,36.0404,36.1332,135543.0
2019-04-30 11:45:00,38.94,38.97,38.87,38.95,159886.0,36.1332,36.161,36.0682,36.1425,159886.0
2019-04-30 11:50:00,38.95,38.96,38.89,38.93,45906.0,36.1425,36.1517,36.0868,36.1239,45906.0
2019-04-30 11:55:00,38.93,38.96,38.91,38.94,75735.0,36.1239,36.1517,36.1053,36.1332,75735.0
2019-04-30 12:00:00,38.94,38.94,38.86,38.89,56386.0,36.1332,36.1332,36.0589,36.0868,56386.0
2019-04-30 12:05:00,38.89,38.94,38.88,38.93,57975.0,36.0868,36.1332,36.0775,36.1239,57975.0
2019-04-30 12:10:00,38.92,39.02,38.91,39.01,64413.0,36.1146,36.2074,36.1053,36.1981,64413.0
2019-04-30 12:15:00,39.02,39.03,38.99,39.0,75543.0,36.2074,36.2167,36.1796,36.1889,75543.0
2019-04-30 12:20:00,39.0,39.01,38.97,38.98,51380.0,36.1889,36.1981,36.161,36.1703,51380.0
2019-04-30 12:25:00,38.97,38.99,38.96,38.99,47931.0,36.161,36.1796,36.1517,36.1796,47931.0
2019-04-30 12:30:00,38.99,39.02,38.98,39.01,61554.0,36.1796,36.2074,36.1703,36.1981,61554.0
2019-04-30 12:35:00,39.01,39.03,39.0,39.02,66243.0,36.1981,36.2167,36.1889,36.2074,66243.0
2019-04-30 12:40:00,39.02,39.08,39.02,39.05,66617.0,36.2074,36.2631,36.2074,36.2352,66617.0
2019-04-30 12:45:00,39.05,39.1,39.03,39.07,116126.0,36.2352,36.2816,36.2167,36.2538,116126.0
2019-04-30 12:50:00,39.07,39.09,39.06,39.07,48003.0,36.2538,36.2724,36.2445,36.2538,48003.0
2019-04-30 12:55:00,39.08,39.11,39.07,39.11,81716.0,36.2631,36.2909,36.2538,36.2909,81716.0
2019-04-30 13:00:00,39.11,39.18,39.1,39.18,104815.0,36.2909,36.3559,36.2816,36.3559,104815.0
2019-04-30 13:05:00,39.18,39.22,39.16,39.21,65952.0,36.3559,36.393,36.3373,36.3837,65952.0
2019-04-30 13:10:00,39.2,39.22,39.15,39.16,134313.0,36.3744,36.393,36.328,36.3373,134313.0
2019-04-30 13:15:00,39.16,39.2,39.12,39.16,185766.0,36.3373,36.3744,36.3002,36.3373,185766.0
2019-04-30 13:20:00,39.17,39.17,39.08,39.11,112877.0,36.3466,36.3466,36.2631,36.2909,112877.0
2019-04-30 13:25:00,39.11,39.17,39.11,39.16,38061.0,36.2909,36.3466,36.2909,36.3373,38061.0
2019-04-30 13:30:00,39.16,39.22,39.15,39.22,71959.0,36.3373,36.393,36.328,36.393,71959.0
2019-04-30 13:35:00,39.22,39.26,39.21,39.24,78583.0,36.393,36.4301,36.3837,36.4116,78583.0
2019-04-30 13:40:00,39.25,39.26,39.2,39.22,132271.0,36.4208,36.4301,36.3744,36.393,132271.0
2019-04-30 13:45:00,39.21,39.24,39.2,39.22,64299.0,36.3837,36.4116,36.3744,36.393,64299.0
2019-04-30 13:50:00,39.22,39.23,39.18,39.18,37995.0,36.393,36.4023,36.3559,36.3559,37995.0
2019-04-30 13:55:00,39.18,39.26,39.18,39.25,69288.0,36.3559,36.4301,36.3559,36.4208,69288.0
2019-04-30 14:00:00,39.26,39.26,39.23,39.26,37841.0,36.4301,36.4301,36.4023,36.4301,37841.0
2019-04-30 14:05:00,39.26,39.27,39.25,39.27,60047.0,36.4301,36.4394,36.4208,36.4394,60047.0
2019-04-30 14:10:00,39.27,39.27,39.22,39.23,77354.0,36.4394,36.4394,36.393,36.4023,77354.0
2019-04-30 14:15:00,39.22,39.24,39.19,39.21,102993.0,36.393,36.4116,36.3652,36.3837,102993.0
2019-04-30 14:20:00,39.2,39.22,39.2,39.21,82661.0,36.3744,36.393,36.3744,36.3837,82661.0
2019-04-30 14:25:00,39.21,39.27,39.19,39.27,88045.0,36.3837,36.4394,36.3652,36.4394,88045.0
2019-04-30 14:30:00,39.26,39.27,39.11,39.11,127693.0,36.4301,36.4394,36.2909,36.2909,127693.0
2019-04-30 14:35:00,39.11,39.14,39.1,39.13,99040.0,36.2909,36.3188,36.2816,36.3095,99040.0
2019-04-30 14:40:00,39.14,39.19,39.13,39.16,82171.0,36.3188,36.3652,36.3095,36.3373,82171.0
2019-04-30 14:45:00,39.16,39.18,39.14,39.15,106150.0,36.3373,36.3559,36.3188,36.328,106150.0
2019-04-30 14:50:00,39.15,39.16,39.11,39.13,103101.0,36.328,36.3373,36.2909,36.3095,103101.0
2019-04-30 14:55:00,39.13,39.16,39.09,39.11,106154.0,36.3095,36.3373,36.2724,36.2909,106154.0
2019-04-30 15:00:00,39.1,39.14,39.09,39.12,122159.0,36.2816,36.3188,36.2724,36.3002,122159.0
2019-04-30 15:05:00,39.12,39.15,39.11,39.14,238171.0,36.3002,36.328,36.2909,36.3188,238171.0
2019-04-30 15:10:00,39.13,39.15,39.07,39.07,92977.0,36.3095,36.328,36.2538,36.2538,92977.0
2019-04-30 15:15:00,39.07,39.11,39.06,39.11,90626.0,36.2538,36.2909,36.2445,36.2909,90626.0
2019-04-30 15:20:00,39.11,39.17,39.1,39.11,136045.0,36.2909,36.3466,36.2816,36.2909,136045.0
2019-04-30 15:25:00,39.12,39.13,39.08,39.12,149897.0,36.3002,36.3095,36.2631,36.3002,149897.0
2019-04-30 15:30:00,39.12,39.13,39.08,39.11,217801.0,36.3002,36.3095,36.2631,36.2909,217801.0
2019-04-30 15:35:00,39.12,39.13,39.05,39.05,183246.0,36.3002,36.3095,36.2352,36.2352,183246.0
2019-04-30 15:40:00,39.06,39.09,39.04,39.09,179273.0,36.2445,36.2724,36.226,36.2724,179273.0
2019-04-30 15:45:00,39.09,39.13,39.08,39.12,254875.0,36.2724,36.3095,36.2631,36.3002,254875.0
2019-04-30 15:50:00,39.13,39.15,39.11,39.15,328391.0,36.3095,36.328,36.2909,36.328,328391.0
2019-04-30 15:55:00,39.14,39.15,38.95,38.95,1364901.0,36.3188,36.328,36.1425,36.1425,1364901.0
2019-05-01 09:30:00,39.0,39.2,38.98,39.06,243555.0,36.1889,36.3744,36.1703,36.2445,243555.0
2019-05-01 09:35:00,39.06,39.17,39.04,39.07,163611.0,36.2445,36.3466,36.226,36.2538,163611.0
2019-05-01 09:40:00,39.06,39.12,39.04,39.05,82590.0,36.2445,36.3002,36.226,36.2352,82590.0
2019-05-01 09:45:00,39.05,39.06,38.97,39.03,107233.0,36.2352,36.2445,36.161,36.2167,107233.0
2019-05-01 09:50:00,39.02,39.12,38.98,38.99,97193.0,36.2074,36.3002,36.1703,36.1796,97193.0
2019-05-01 09:55:00,39.0,39.08,38.96,39.05,117572.0,36.1889,36.2631,36.1517,36.2352,117572.0
2019-05-01 10:00:00,39.03,39.06,38.97,39.0,113106.0,36.2167,36.2445,36.161,36.1889,113106.0
2019-05-01 10:05:00,38.99,39.02,38.94,38.97,102491.0,36.1796,36.2074,36.1332,36.161,102491.0
2019-05-01 10:10:00,38.97,39.01,38.92,38.95,76807.0,36.161,36.1981,36.1146,36.1425,76807.0
2019-05-01 10:15:00,38.96,39.0,38.95,39.0,82461.0,36.1517,36.1889,36.1425,36.1889,82461.0
2019-05-01 10:20:00,38.99,39.02,38.96,38.97,129123.0,36.1796,36.2074,36.1517,36.161,129123.0
2019-05-01 10:25:00,38.96,39.01,38.94,38.98,174390.0,36.1517,36.1981,36.1332,36.1703,174390.0
2019-05-01 10:30:00,38.98,38.98,38.88,38.93,120822.0,36.1703,36.1703,36.0775,36.1239,120822.0
2019-05-01 10:35:00,38.93,38.96,38.91,38.92,77903.0,36.1239,36.1517,36.1053,36.1146,77903.0
2019-05-01 10:40:00,38.91,38.93,38.86,38.87,61500.0,36.1053,36.1239,36.0589,36.0682,61500.0
2019-05-01 10:45:00,38.87,38.87,38.79,38.8,71723.0,36.0682,36.0682,35.994,36.0033,71723.0
2019-05-01 10:50:00,38.8,38.8,38.76,38.77,45446.0,36.0033,36.0033,35.9662,35.9754,45446.0
2019-05-01 10:55:00,38.76,38.82,38.76,38.8,50428.0,35.9662,36.0218,35.9662,36.0033,50428.0
2019-05-01 11:00:00,38.81,38.88,38.79,38.87,66266.0,36.0125,36.0775,35.994,36.0682,66266.0
2019-05-01 11:05:00,38.86,38.91,38.86,38.86,71711.0,36.0589,36.1053,36.0589,36.0589,71711.0
2019-05-01 11:10:00,38.87,38.91,38.86,38.88,72015.0,36.0682,36.1053,36.0589,36.0775,72015.0
2019-05-01 11:15:00,38.88,38.9,38.86,38.89,67276.0,36.0775,36.0961,36.0589,36.0868,67276.0
2019-05-01 11:20:00,38.88,38.91,38.87,38.9,48458.0,36.0775,36.1053,36.0682,36.0961,48458.0
2019-05-01 11:25:00,38.9,38.93,38.89,38.91,63435.0,36.0961,36.1239,36.0868,36.1053,63435.0
2019-05-01 11:30:00,38.91,38.96,38.91,38.95,54302.0,36.1053,36.1517,36.1053,36.1425,54302.0
2019-05-01 11:35:00,38.96,39.0,38.94,39.0,64299.0,36.1517,36.1889,36.1332,36.1889,64299.0
2019-05-01 11:40:00,39.0,39.01,38.97,38.98,102213.0,36.1889,36.1981,36.161,36.1703,102213.0
2019-05-01 11:45:00,38.98,39.01,38.97,38.99,81183.0,36.1703,36.1981,36.161,36.1796,81183.0
2019-05-01 11:50:00,38.98,39.0,38.97,38.99,56569.0,36.1703,36.1889,36.161,36.1796,56569.0
2019-05-01 11:55:00,38.98,39.0,38.98,38.98,61395.0,36.1703,36.1889,36.1703,36.1703,61395.0
2019-05-01 12:00:00,38.98,38.99,38.89,38.9,70630.0,36.1703,36.1796,36.0868,36.0961,70630.0
2019-05-01 12:05:00,38.89,38.91,38.88,38.88,35219.0,36.0868,36.1053,36.0775,36.0775,35219.0
2019-05-01 12:10:00,38.89,38.91,38.88,38.9,94718.0,36.0868,36.1053,36.0775,36.0961,94718.0
2019-05-01 12:15:00,38.9,38.91,38.89,38.9,43970.0,36.0961,36.1053,36.0868,36.0961,43970.0
2019-05-01 12:20:00,38.9,38.9,38.83,38.87,59996.0,36.0961,36.0961,36.0311,36.0682,59996.0
2019-05-01 12:25:00,38.87,38.88,38.85,38.87,51737.0,36.0682,36.0775,36.0497,36.0682,51737.0
2019-05-01 12:30:00,38.86,38.88,38.84,38.88,99953.0,36.0589,36.0775,36.0404,36.0775,99953.0
2019-05-01 12:35:00,38.87,38.88,38.8,38.8,68205.0,36.0682,36.0775,36.0033,36.0033,68205.0
2019-05-01 12:40:00,38.8,38.82,38.8,38.82,109861.0,36.0033,36.0218,36.0033,36.0218,109861.0
2019-05-01 12:45:00,38.82,38.84,38.81,38.84,60231.0,36.0218,36.0404,36.0125,36.0404,60231.0
2019-05-01 12:50:00,38.84,38.89,38.83,38.88,62320.0,36.0404,36.0868,36.0311,36.0775,62320.0
2019-05-01 12:55:00,38.89,38.9,38.85,38.88,55942.0,36.0868,36.0961,36.0497,36.0775,55942.0
2019-05-01 13:00:00,38.87,38.94,38.87,38.9,93174.0,36.0682,36.1332,36.0682,36.0961,93174.0
2019-05-01 13:05:00,38.91,38.91,38.88,38.91,73929.0,36.1053,36.1053,36.0775,36.1053,73929.0
2019-05-01 13:10:00,38.91,38.95,38.89,38.95,58785.0,36.1053,36.1425,36.0868,36.1425,58785.0
2019-05-01 13:15:00,38.95,38.99,38.94,38.98,31359.0,36.1425,36.1796,36.1332,36.1703,31359.0
2019-05-01 13:20:00,38.99,39.03,38.98,39.0,108115.0,36.1796,36.2167,36.1703,36.1889,108115.0
2019-05-01 13:25:00,39.0,39.04,38.99,39.02,39498.0,36.1889,36.226,36.1796,36.2074,39498.0
2019-05-01 13:30:00,39.02,39.06,39.01,39.06,47474.0,36.2074,36.2445,36.1981,36.2445,47474.0
2019-05-01 13:35:00,39.05,39.08,39.04,39.06,78550.0,36.2352,36.2631,36.226,36.2445,78550.0
2019-05-01 13:40:00,39.06,39.07,39.02,39.04,27873.0,36.2445,36.2538,36.2074,36.226,27873.0
2019-05-01 13:45:00,39.04,39.06,39.03,39.05,29547.0,36.226,36.2445,36.2167,36.2352,29547.0
2019-05-01 13:50:00,39.06,39.07,39.05,39.07,34986.0,36.2445,36.2538,36.2352,36.2538,34986.0
2019-05-01 13:55:00,39.07,39.1,39.04,39.04,83712.0,36.2538,36.2816,36.226,36.226,83712.0
2019-05-01 14:00:00,39.04,39.09,39.01,39.09,94853.0,36.226,36.2724,36.1981,36.2724,94853.0
2019-05-01 14:05:00,39.1,39.16,39.08,39.14,57272.0,36.2816,36.3373,36.2631,36.3188,57272.0
2019-05-01 14:10:00,39.14,39.16,39.07,39.09,72703.0,36.3188,36.3373,36.2538,36.2724,72703.0
2019-05-01 14:15:00,39.09,39.17,39.09,39.17,51598.0,36.2724,36.3466,36.2724,36.3466,51598.0
2019-05-01 14:20:00,39.17,39.2,39.15,39.16,95168.0,36.3466,36.3744,36.328,36.3373,95168.0
2019-05-01 14:25:00,39.16,39.18,39.14,39.16,62023.0,36.3373,36.3559,36.3188,36.3373,62023.0
2019-05-01 14:30:00,39.15,39.18,39.06,39.09,63490.0,36.328,36.3559,36.2445,36.2724,63490.0
2019-05-01 14:35:00,39.08,39.11,38.98,38.98,75990.0,36.2631,36.2909,36.1703,36.1703,75990.0
2019-05-01 14:40:00,38.98,39.05,38.94,39.04,78966.0,36.1703,36.2352,36.1332,36.226,78966.0
2019-05-01 14:45:00,39.04,39.04,38.95,38.97,52480.0,36.226,36.226,36.1425,36.161,52480.0
2019-05-01 14:50:00,38.97,39.02,38.94,39.0,125595.0,36.161,36.2074,36.1332,36.1889,125595.0
2019-05-01 14:55:00,38.99,39.0,38.93,38.94,51783.0,36.1796,36.1889,36.1239,36.1332,51783.0
2019-05-01 15:00:00,38.93,38.96,38.85,38.9,43908.0,36.1239,36.1517,36.0497,36.0961,43908.0
2019-05-01 15:05:00,38.9,38.92,38.86,38.87,66585.0,36.0961,36.1146,36.0589,36.0682,66585.0
2019-05-01 15:10:00,38.87,38.92,38.85,38.9,59131.0,36.0682,36.1146,36.0497,36.0961,59131.0
2019-05-01 15:15:00,38.89,38.92,38.87,38.92,59707.0,36.0868,36.1146,36.0682,36.1146,59707.0
2019-05-01 15:20:00,38.92,38.92,38.86,38.87,59678.0,36.1146,36.1146,36.0589,36.0682,59678.0
2019-05-01 15:25:00,38.87,38.92,38.84,38.89,62746.0,36.0682,36.1146,36.0404,36.0868,62746.0
2019-05-01 15:30:00,38.88,38.9,38.84,38.84,205297.0,36.0775,36.0961,36.0404,36.0404,205297.0
2019-05-01 15:35:00,38.84,38.86,38.79,38.81,168508.0,36.0404,36.0589,35.994,36.0125,168508.0
2019-05-01 15:40:00,38.8,38.83,38.8,38.82,138997.0,36.0033,36.0311,36.0033,36.0218,138997.0
2019-05-01 15:45:00,38.81,38.82,38.74,38.8,271747.0,36.0125,36.0218,35.9476,36.0033,271747.0
2019-05-01 15:50:00,38.81,38.81,38.65,38.66,311127.0,36.0125,36.0125,35.8641,35.8734,311127.0
2019-05-01 15:55:00,38.67,38.78,38.66,38.74,682219.0,35.8826,35.9847,35.8734,35.9476,682219.0
2019-05-02 09:30:00,38.46,38.59,38.35,38.46,457091.0,35.6878,35.8084,35.5857,35.6878,457091.0
2019-05-02 09:35:00,38.45,38.67,38.45,38.58,229490.0,35.6785,35.8826,35.6785,35.7991,229490.0
2019-05-02 09:40:00,38.58,38.73,38.57,38.65,269850.0,35.7991,35.9383,35.7898,35.8641,269850.0
2019-05-02 09:45:00,38.64,38.67,38.54,38.63,123360.0,35.8548,35.8826,35.762,35.8455,123360.0
2019-05-02 09:50:00,38.64,38.74,38.62,38.71,115986.0,35.8548,35.9476,35.8362,35.9198,115986.0
2019-05-02 09:55:00,38.7,38.75,38.66,38.67,116159.0,35.9105,35.9569,35.8734,35.8826,116159.0
2019-05-02 10:00:00,38.67,38.73,38.64,38.66,72105.0,35.8826,35.9383,35.8548,35.8734,72105.0
2019-05-02 10:05:00,38.66,38.7,38.64,38.69,53401.0,35.8734,35.9105,35.8548,35.9012,53401.0
2019-05-02 10:10:00,38.69,38.71,38.63,38.7,56162.0,35.9012,35.9198,35.8455,35.9105,56162.0
2019-05-02 10:15:00,38.71,38.78,38.68,38.74,70170.0,35.9198,35.9847,35.8919,35.9476,70170.0
2019-05-02 10:20:00,38.74,38.77,38.71,38.77,43252.0,35.9476,35.9754,35.9198,35.9754,43252.0
2019-05-02 10:25:00,38.76,38.76,38.66,38.68,75651.0,35.9662,35.9662,35.8734,35.8919,75651.0
2019-05-02 10:30:00,38.67,38.78,38.67,38.76,51296.0,35.8826,35.9847,35.8826,35.9662,51296.0
2019-05-02 10:35:00,38.75,38.77,38.71,38.76,108609.0,35.9569,35.9754,35.9198,35.9662,108609.0
2019-05-02 10:40:00,38.75,38.78,38.73,38.76,52337.0,35.9569,35.9847,35.9383,35.9662,52337.0
2019-05-02 10:45:00,38.76,38.8,38.69,38.8,41648.0,35.9662,36.0033,35.9012,36.0033,41648.0
2019-05-02 10:50:00,38.79,38.84,38.78,38.79,114930.0,35.994,36.0404,35.9847,35.994,114930.0
2019-05-02 10:55:00,38.79,38.8,38.7,38.71,55570.0,35.994,36.0033,35.9105,35.9198,55570.0
2019-05-02 11:00:00,38.72,38.73,38.68,38.71,106076.0,35.929,35.9383,35.8919,35.9198,106076.0
2019-05-02 11:05:00,38.71,38.81,38.69,38.79,71948.0,35.9198,36.0125,35.9012,35.994,71948.0
2019-05-02 11:10:00,38.79,38.81,38.74,38.75,55927.0,35.994,36.0125,35.9476,35.9569,55927.0
2019-05-02 11:15:00,38.74,38.75,38.63,38.64,52040.0,35.9476,35.9569,35.8455,35.8548,52040.0
2019-05-02 11:20:00,38.64,38.64,38.49,38.5,134662.0,35.8548,35.8548,35.7156,35.7249,134662.0
2019-05-02 11:25:00,38.5,38.51,38.43,38.43,138614.0,35.7249,35.7342,35.6599,35.6599,138614.0
2019-05-02 11:30:00,38.44,38.51,38.43,38.51,86895.0,35.6692,35.7342,35.6599,35.7342,86895.0
2019-05-02 11:35:00,38.5,38.54,38.48,38.48,82662.0,35.7249,35.762,35.7063,35.7063,82662.0
2019-05-02 11:40:00,38.48,38.5,38.42,38.43,74335.0,35.7063,35.7249,35.6507,35.6599,74335.0
2019-05-02 11:45:00,38.42,38.48,38.38,38.48,97510.0,35.6507,35.7063,35.6135,35.7063,97510.0
2019-05-02 11:50:00,38.47,38.48,38.3,38.34,211093.0,35.6971,35.7063,35.5393,35.5764,211093.0
2019-05-02 11:55:00,38.33,38.4,38.26,38.4,118399.0,35.5671,35.6321,35.5022,35.6321,118399.0
2019-05-02 12:00:00,38.39,38.39,38.34,38.37,85280.0,35.6228,35.6228,35.5764,35.6043,85280.0
2019-05-02 12:05:00,38.37,38.38,38.35,38.37,71608.0,35.6043,35.6135,35.5857,35.6043,71608.0
2019-05-02 12:10:00,38.37,38.38,38.34,38.35,65596.0,35.6043,35.6135,35.5764,35.5857,65596.0
2019-05-02 12:15:00,38.36,38.37,38.33,38.36,64165.0,35.595,35.6043,35.5671,35.595,64165.0
2019-05-02 12:20:00,38.37,38.38,38.33,38.35,87414.0,35.6043,35.6135,35.5671,35.5857,87414.0
2019-05-02 12:25:00,38.35,38.37,38.3,38.31,58244.0,35.5857,35.6043,35.5393,35.5486,58244.0
2019-05-02 12:30:00,38.32,38.38,38.31,38.38,119292.0,35.5579,35.6135,35.5486,35.6135,119292.0
2019-05-02 12:35:00,38.37,38.44,38.37,38.38,137707.0,35.6043,35.6692,35.6043,35.6135,137707.0
2019-05-02 12:40:00,38.39,38.41,38.33,38.34,54247.0,35.6228,35.6414,35.5671,35.5764,54247.0
2019-05-02 12:45:00,38.34,38.4,38.33,38.39,54886.0,35.5764,35.6321,35.5671,35.6228,54886.0
2019-05-02 12:50:00,38.38,38.4,38.35,38.39,52981.0,35.6135,35.6321,35.5857,35.6228,52981.0
2019-05-02 12:55:00,38.4,38.4,38.37,38.39,38856.0,35.6321,35.6321,35.6043,35.6228,38856.0
2019-05-02 13:00:00,38.4,38.4,38.33,38.34,49292.0,35.6321,35.6321,35.5671,35.5764,49292.0
2019-05-02 13:05:00,38.34,38.38,38.33,38.38,121398.0,35.5764,35.6135,35.5671,35.6135,121398.0
2019-05-02 13:10:00,38.38,38.42,38.38,38.4,52964.0,35.6135,35.6507,35.6135,35.6321,52964.0
2019-05-02 13:15:00,38.4,38.41,38.37,38.4,54657.0,35.6321,35.6414,35.6043,35.6321,54657.0
2019-05-02 13:20:00,38.4,38.52,38.39,38.48,254746.0,35.6321,35.7434,35.6228,35.7063,254746.0
2019-05-02 13:25:00,38.48,38.51,38.45,38.48,53633.0,35.7063,35.7342,35.6785,35.7063,53633.0
2019-05-02 13:30:00,38.48,38.49,38.44,38.48,48035.0,35.7063,35.7156,35.6692,35.7063,48035.0
2019-05-02 13:35:00,38.47,38.56,38.47,38.54,55215.0,35.6971,35.7806,35.6971,35.762,55215.0
2019-05-02 13:40:00,38.54,38.55,38.48,38.5,42558.0,35.762,35.7713,35.7063,35.7249,42558.0
2019-05-02 13:45:00,38.5,38.52,38.45,38.45,146355.0,35.7249,35.7434,35.6785,35.6785,146355.0
2019-05-02 13:50:00,38.45,38.48,38.44,38.44,86861.0,35.6785,35.7063,35.6692,35.6692,86861.0
2019-05-02 13:55:00,38.45,38.47,38.41,38.45,75204.0,35.6785,35.6971,35.6414,35.6785,75204.0
2019-05-02 14:00:00,38.46,38.46,38.41,38.42,54170.0,35.6878,35.6878,35.6414,35.6507,54170.0
2019-05-02 14:05:00,38.41,38.42,38.33,38.34,57019.0,35.6414,35.6507,35.5671,35.5764,57019.0
2019-05-02 14:10:00,38.35,38.38,38.33,38.37,69765.0,35.5857,35.6135,35.5671,35.6043,69765.0
2019-05-02 14:15:00,38.37,38.41,38.35,38.4,52212.0,35.6043,35.6414,35.5857,35.6321,52212.0
2019-05-02 14:20:00,38.41,38.43,38.39,38.42,52466.0,35.6414,35.6599,35.6228,35.6507,52466.0
2019-05-02 14:25:00,38.42,38.42,38.38,38.39,49189.0,35.6507,35.6507,35.6135,35.6228,49189.0
2019-05-02 14:30:00,38.4,38.41,38.37,38.38,59975.0,35.6321,35.6414,35.6043,35.6135,59975.0
2019-05-02 14:35:00,38.38,38.38,38.35,38.37,53185.0,35.6135,35.6135,35.5857,35.6043,53185.0
2019-05-02 14:40:00,38.38,38.38,38.33,38.33,50786.0,35.6135,35.6135,35.5671,35.5671,50786.0
2019-05-02 14:45:00,38.33,38.34,38.26,38.27,78874.0,35.5671,35.5764,35.5022,35.5115,78874.0
2019-05-02 14:50:00,38.27,38.31,38.23,38.27,81731.0,35.5115,35.5486,35.4744,35.5115,81731.0
2019-05-02 14:55:00,38.27,38.29,38.25,38.26,93660.0,35.5115,35.53,35.4929,35.5022,93660.0
2019-05-02 15:00:00,38.26,38.28,38.24,38.28,71510.0,35.5022,35.5207,35.4836,35.5207,71510.0
2019-05-02 15:05:00,38.27,38.31,38.27,38.29,78900.0,35.5115,35.5486,35.5115,35.53,78900.0
2019-05-02 15:10:00,38.3,38.3,38.26,38.29,64850.0,35.5393,35.5393,35.5022,35.53,64850.0
2019-05-02 15:15:00,38.29,38.33,38.29,38.33,122579.0,35.53,35.5671,35.53,35.5671,122579.0
2019-05-02 15:20:00,38.32,38.34,38.31,38.32,75868.0,35.5579,35.5764,35.5486,35.5579,75868.0
2019-05-02 15:25:00,38.32,38.34,38.26,38.29,128366.0,35.5579,35.5764,35.5022,35.53,128366.0
2019-05-02 15:30:00,38.29,38.31,38.25,38.27,122521.0,35.53,35.5486,35.4929,35.5115,122521.0
2019-05-02 15:35:00,38.26,38.3,38.25,38.26,108431.0,35.5022,35.5393,35.4929,35.5022,108431.0
2019-05-02 15:40:00,38.26,38.29,38.25,38.29,140940.0,35.5022,35.53,35.4929,35.53,140940.0
2019-05-02 15:45:00,38.28,38.3,38.25,38.28,150366.0,35.5207,35.5393,35.4929,35.5207,150366.0
2019-05-02 15:50:00,38.29,38.33,38.26,38.32,254791.0,35.53,35.5671,35.5022,35.5579,254791.0
2019-05-02 15:55:00,38.32,38.34,38.2,38.26,983245.0,35.5579,35.5764,35.4465,35.5022,983245.0
2019-05-03 09:30:00,38.54,38.7,38.17,38.65,252274.0,35.762,35.9105,35.4187,35.8641,252274.0
2019-05-03 09:35:00,38.65,38.68,38.5,38.57,71614.0,35.8641,35.8919,35.7249,35.7898,71614.0
2019-05-03 09:40:00,38.58,38.58,38.45,38.53,48058.0,35.7991,35.7991,35.6785,35.7527,48058.0
2019-05-03 09:45:00,38.52,38.53,38.41,38.43,40754.0,35.7434,35.7527,35.6414,35.6599,40754.0
2019-05-03 09:50:00,38.43,38.52,38.42,38.5,89409.0,35.6599,35.7434,35.6507,35.7249,89409.0
2019-05-03 09:55:00,38.51,38.58,38.48,38.55,85150.0,35.7342,35.7991,35.7063,35.7713,85150.0
2019-05-03 10:00:00,38.55,38.63,38.54,38.55,56664.0,35.7713,35.8455,35.762,35.7713,56664.0
2019-05-03 10:05:00,38.56,38.59,38.55,38.56,47240.0,35.7806,35.8084,35.7713,35.7806,47240.0
2019-05-03 10:10:00,38.56,38.6,38.53,38.59,61028.0,35.7806,35.8177,35.7527,35.8084,61028.0
2019-05-03 10:15:00,38.59,38.62,38.56,38.57,61953.0,35.8084,35.8362,35.7806,35.7898,61953.0
2019-05-03 10:20:00,38.57,38.62,38.55,38.61,35672.0,35.7898,35.8362,35.7713,35.827,35672.0
2019-05-03 10:25:00,38.62,38.63,38.56,38.6,33604.0,35.8362,35.8455,35.7806,35.8177,33604.0
2019-05-03 10:30:00,38.6,38.69,38.6,38.68,24520.0,35.8177,35.9012,35.8177,35.8919,24520.0
2019-05-03 10:35:00,38.69,38.71,38.66,38.67,72714.0,35.9012,35.9198,35.8734,35.8826,72714.0
2019-05-03 10:40:00,38.68,38.73,38.67,38.68,33850.0,35.8919,35.9383,35.8826,35.8919,33850.0
2019-05-03 10:45:00,38.69,38.71,38.65,38.68,50341.0,35.9012,35.9198,35.8641,35.8919,50341.0
2019-05-03 10:50:00,38.68,38.71,38.67,38.68,23036.0,35.8919,35.9198,35.8826,35.8919,23036.0
2019-05-03 10:55:00,38.68,38.75,38.68,38.73,40800.0,35.8919,35.9569,35.8919,35.9383,40800.0
2019-05-03 11:00:00,38.73,38.82,38.73,38.78,38580.0,35.9383,36.0218,35.9383,35.9847,38580.0
2019-05-03 11:05:00,38.77,38.83,38.77,38.8,53574.0,35.9754,36.0311,35.9754,36.0033,53574.0
2019-05-03 11:10:00,38.8,38.83,38.77,38.79,24444.0,36.0033,36.0311,35.9754,35.994,24444.0
2019-05-03 11:15:00,38.79,38.8,38.73,38.73,40660.0,35.994,36.0033,35.9383,35.9383,40660.0
2019-05-03 11:20:00,38.73,38.78,38.72,38.77,29686.0,35.9383,35.9847,35.929,35.9754,29686.0
2019-05-03 11:25:00,38.77,38.79,38.72,38.75,39477.0,35.9754,35.994,35.929,35.9569,39477.0
2019-05-03 11:30:00,38.74,38.76,38.71,38.72,38379.0,35.9476,35.9662,35.9198,35.929,38379.0
2019-05-03 11:35:00,38.72,38.74,38.71,38.73,24696.0,35.929,35.9476,35.9198,35.9383,24696.0
2019-05-03 11:40:00,38.73,38.78,38.73,38.76,25461.0,35.9383,35.9847,35.9383,35.9662,25461.0
2019-05-03 11:45:00,38.77,38.79,38.73,38.74,19729.0,35.9754,35.994,35.9383,35.9476,19729.0
2019-05-03 11:50:00,38.74,38.8,38.73,38.78,27781.0,35.9476,36.0033,35.9383,35.9847,27781.0
2019-05-03 11:55:00,38.77,38.81,38.76,38.78,61870.0,35.9754,36.0125,35.9662,35.9847,61870.0
2019-05-03 12:00:00,38.79,38.8,38.76,38.79,24681.0,35.994,36.0033,35.9662,35.994,24681.0
2019-05-03 12:05:00,38.79,38.85,38.79,38.84,28584.0,35.994,36.0497,35.994,36.0404,28584.0
2019-05-03 12:10:00,38.85,38.86,38.84,38.85,28534.0,36.0497,36.0589,36.0404,36.0497,28534.0
2019-05-03 12:15:00,38.84,38.88,38.84,38.88,24635.0,36.0404,36.0775,36.0404,36.0775,24635.0
2019-05-03 12:20:00,38.88,38.9,38.85,38.86,59119.0,36.0775,36.0961,36.0497,36.0589,59119.0
2019-05-03 12:25:00,38.86,38.88,38.85,38.86,17157.0,36.0589,36.0775,36.0497,36.0589,17157.0
2019-05-03 12:30:00,38.86,38.88,38.84,38.87,133101.0,36.0589,36.0775,36.0404,36.0682,133101.0
2019-05-03 12:35:00,38.86,38.88,38.83,38.85,22024.0,36.0589,36.0775,36.0311,36.0497,22024.0
2019-05-03 12:40:00,38.85,38.87,38.84,38.87,21051.0,36.0497,36.0682,36.0404,36.0682,21051.0
2019-05-03 12:45:00,38.87,38.88,38.82,38.84,20990.0,36.0682,36.0775,36.0218,36.0404,20990.0
2019-05-03 12:50:00,38.83,38.86,38.82,38.82,28634.0,36.0311,36.0589,36.0218,36.0218,28634.0
2019-05-03 12:55:00,38.82,38.82,38.77,38.77,49780.0,36.0218,36.0218,35.9754,35.9754,49780.0
2019-05-03 13:00:00,38.78,38.79,38.76,38.76,18826.0,35.9847,35.994,35.9662,35.9662,18826.0
2019-05-03 13:05:00,38.76,38.76,38.74,38.76,38805.0,35.9662,35.9662,35.9476,35.9662,38805.0
2019-05-03 13:10:00,38.76,38.79,38.76,38.78,24700.0,35.9662,35.994,35.9662,35.9847,24700.0
2019-05-03 13:15:00,38.77,38.8,38.76,38.79,44531.0,35.9754,36.0033,35.9662,35.994,44531.0
2019-05-03 13:20:00,38.78,38.8,38.77,38.77,34304.0,35.9847,36.0033,35.9754,35.9754,34304.0
2019-05-03 13:25:00,38.77,38.81,38.77,38.81,27831.0,35.9754,36.0125,35.9754,36.0125,27831.0
2019-05-03 13:30:00,38.8,38.89,38.8,38.88,484128.0,36.0033,36.0868,36.0033,36.0775,484128.0
2019-05-03 13:35:00,38.88,38.89,38.87,38.89,23350.0,36.0775,36.0868,36.0682,36.0868,23350.0
2019-05-03 13:40:00,38.88,38.89,38.84,38.84,29499.0,36.0775,36.0868,36.0404,36.0404,29499.0
2019-05-03 13:45:00,38.84,38.85,38.81,38.82,39119.0,36.0404,36.0497,36.0125,36.0218,39119.0
2019-05-03 13:50:00,38.82,38.83,38.81,38.81,29527.0,36.0218,36.0311,36.0125,36.0125,29527.0
2019-05-03 13:55:00,38.81,38.83,38.8,38.83,33072.0,36.0125,36.0311,36.0033,36.0311,33072.0
2019-05-03 14:00:00,38.82,38.83,38.8,38.81,32160.0,36.0218,36.0311,36.0033,36.0125,32160.0
2019-05-03 14:05:00,38.81,38.82,38.8,38.82,34001.0,36.0125,36.0218,36.0033,36.0218,34001.0
2019-05-03 14:10:00,38.81,38.83,38.81,38.82,30865.0,36.0125,36.0311,36.0125,36.0218,30865.0
2019-05-03 14:15:00,38.82,38.83,38.81,38.82,95160.0,36.0218,36.0311,36.0125,36.0218,95160.0
2019-05-03 14:20:00,38.82,38.83,38.81,38.83,72846.0,36.0218,36.0311,36.0125,36.0311,72846.0
2019-05-03 14:25:00,38.83,38.85,38.82,38.84,63913.0,36.0311,36.0497,36.0218,36.0404,63913.0
2019-05-03 14:30:00,38.84,38.85,38.81,38.82,98570.0,36.0404,36.0497,36.0125,36.0218,98570.0
2019-05-03 14:35:00,38.81,38.84,38.81,38.84,106213.0,36.0125,36.0404,36.0125,36.0404,106213.0
2019-05-03 14:40:00,38.83,38.86,38.83,38.83,65429.0,36.0311,36.0589,36.0311,36.0311,65429.0
2019-05-03 14:45:00,38.83,38.9,38.83,38.89,52646.0,36.0311,36.0961,36.0311,36.0868,52646.0
2019-05-03 14:50:00,38.89,38.89,38.84,38.84,61581.0,36.0868,36.0868,36.0404,36.0404,61581.0
2019-05-03 14:55:00,38.85,38.85,38.84,38.85,58197.0,36.0497,36.0497,36.0404,36.0497,58197.0
2019-05-03 15:00:00,38.84,38.85,38.8,38.83,366282.0,36.0404,36.0497,36.0033,36.0311,366282.0
2019-05-03 15:05:00,38.83,38.86,38.82,38.86,52338.0,36.0311,36.0589,36.0218,36.0589,52338.0
2019-05-03 15:10:00,38.85,38.86,38.84,38.84,48581.0,36.0497,36.0589,36.0404,36.0404,48581.0
2019-05-03 15:15:00,38.85,38.86,38.83,38.83,44991.0,36.0497,36.0589,36.0311,36.0311,44991.0
2019-05-03 15:20:00,38.83,38.84,38.82,38.84,47602.0,36.0311,36.0404,36.0218,36.0404,47602.0
2019-05-03 15:25:00,38.84,38.84,38.83,38.84,45375.0,36.0404,36.0404,36.0311,36.0404,45375.0
2019-05-03 15:30:00,38.84,38.84,38.82,38.84,119670.0,36.0404,36.0404,36.0218,36.0404,119670.0
2019-05-03 15:35:00,38.84,38.84,38.82,38.83,68050.0,36.0404,36.0404,36.0218,36.0311,68050.0
2019-05-03 15:40:00,38.83,38.83,38.79,38.8,86139.0,36.0311,36.0311,35.994,36.0033,86139.0
2019-05-03 15:45:00,38.8,38.8,38.78,38.78,155751.0,36.0033,36.0033,35.9847,35.9847,155751.0
2019-05-03 15:50:00,38.79,38.79,38.78,38.79,137381.0,35.994,35.994,35.9847,35.994,137381.0
2019-05-03 15:55:00,38.79,38.85,38.77,38.8,674510.0,35.994,36.0497,35.9754,36.0033,674510.0
2019-05-06 09:30:00,37.5,37.75,37.25,37.75,534488.0,34.797,35.029,34.565,35.029,534488.0
2019-05-06 09:35:00,37.74,37.79,37.66,37.73,253641.0,35.0197,35.0661,34.9454,35.0104,253641.0
2019-05-06 09:40:00,37.73,37.79,37.66,37.75,123623.0,35.0104,35.0661,34.9454,35.029,123623.0
2019-05-06 09:45:00,37.74,37.76,37.61,37.65,212728.0,35.0197,35.0382,34.899,34.9362,212728.0
2019-05-06 09:50:00,37.65,37.68,37.54,37.64,74863.0,34.9362,34.964,34.8341,34.9269,74863.0
2019-05-06 09:55:00,37.64,37.78,37.64,37.76,139144.0,34.9269,35.0568,34.9269,35.0382,139144.0
2019-05-06 10:00:00,37.76,37.8,37.71,37.73,240306.0,35.0382,35.0753,34.9918,35.0104,240306.0
2019-05-06 10:05:00,37.73,37.89,37.72,37.87,105456.0,35.0104,35.1589,35.0011,35.1403,105456.0
2019-05-06 10:10:00,37.86,37.94,37.83,37.87,96305.0,35.131,35.2053,35.1032,35.1403,96305.0
2019-05-06 10:15:00,37.87,37.94,37.87,37.93,86131.0,35.1403,35.2053,35.1403,35.196,86131.0
2019-05-06 10:20:00,37.93,37.98,37.91,37.94,87345.0,35.196,35.2424,35.1774,35.2053,87345.0
2019-05-06 10:25:00,37.95,37.98,37.88,37.89,114670.0,35.2145,35.2424,35.1496,35.1589,114670.0
2019-05-06 10:30:00,37.88,37.89,37.77,37.79,141768.0,35.1496,35.1589,35.0475,35.0661,141768.0
2019-05-06 10:35:00,37.79,37.83,37.79,37.82,169846.0,35.0661,35.1032,35.0661,35.0939,169846.0
2019-05-06 10:40:00,37.82,37.83,37.75,37.76,81580.0,35.0939,35.1032,35.029,35.0382,81580.0
2019-05-06 10:45:00,37.75,37.77,37.66,37.74,119174.0,35.029,35.0475,34.9454,35.0197,119174.0
2019-05-06 10:50:00,37.74,37.83,37.74,37.76,94271.0,35.0197,35.1032,35.0197,35.0382,94271.0
2019-05-06 10:55:00,37.76,37.78,37.74,37.75,54938.0,35.0382,35.0568,35.0197,35.029,54938.0
2019-05-06 11:00:00,37.75,37.8,37.74,37.77,95667.0,35.029,35.0753,35.0197,35.0475,95667.0
2019-05-06 11:05:00,37.77,37.78,37.74,37.78,74606.0,35.0475,35.0568,35.0197,35.0568,74606.0
2019-05-06 11:10:00,37.79,37.8,37.73,37.74,63598.0,35.0661,35.0753,35.0104,35.0197,63598.0
2019-05-06 11:15:00,37.75,37.88,37.75,37.87,174490.0,35.029,35.1496,35.029,35.1403,174490.0
2019-05-06 11:20:00,37.87,37.97,37.86,37.94,56429.0,35.1403,35.2331,35.131,35.2053,56429.0
2019-05-06 11:25:00,37.94,37.94,37.91,37.93,51662.0,35.2053,35.2053,35.1774,35.196,51662.0
2019-05-06 11:30:00,37.93,37.93,37.85,37.86,57919.0,35.196,35.196,35.1217,35.131,57919.0
2019-05-06 11:35:00,37.87,37.95,37.87,37.9,77742.0,35.1403,35.2145,35.1403,35.1681,77742.0
2019-05-06 11:40:00,37.89,37.92,37.87,37.9,98575.0,35.1589,35.1867,35.1403,35.1681,98575.0
2019-05-06 11:45:00,37.9,37.94,37.86,37.86,57683.0,35.1681,35.2053,35.131,35.131,57683.0
2019-05-06 11:50:00,37.85,37.86,37.77,37.77,45330.0,35.1217,35.131,35.0475,35.0475,45330.0
2019-05-06 11:55:00,37.77,37.81,37.77,37.79,35190.0,35.0475,35.0846,35.0475,35.0661,35190.0
2019-05-06 12:00:00,37.79,37.8,37.76,37.79,43149.0,35.0661,35.0753,35.0382,35.0661,43149.0
2019-05-06 12:05:00,37.79,37.81,37.77,37.8,43404.0,35.0661,35.0846,35.0475,35.0753,43404.0
2019-05-06 12:10:00,37.8,37.81,37.78,37.8,33940.0,35.0753,35.0846,35.0568,35.0753,33940.0
2019-05-06 12:15:00,37.81,37.86,37.8,37.84,48453.0,35.0846,35.131,35.0753,35.1125,48453.0
2019-05-06 12:20:00,37.84,37.92,37.84,37.91,25597.0,35.1125,35.1867,35.1125,35.1774,25597.0
2019-05-06 12:25:00,37.9,37.92,37.87,37.89,33044.0,35.1681,35.1867,35.1403,35.1589,33044.0
2019-05-06 12:30:00,37.89,37.97,37.88,37.94,42706.0,35.1589,35.2331,35.1496,35.2053,42706.0
2019-05-06 12:35:00,37.94,37.97,37.91,37.96,29051.0,35.2053,35.2331,35.1774,35.2238,29051.0
2019-05-06 12:40:00,37.95,37.96,37.91,37.91,16591.0,35.2145,35.2238,35.1774,35.1774,16591.0
2019-05-06 12:45:00,37.91,37.94,37.91,37.92,44189.0,35.1774,35.2053,35.1774,35.1867,44189.0
2019-05-06 12:50:00,37.92,37.98,37.92,37.98,40432.0,35.1867,35.2424,35.1867,35.2424,40432.0
2019-05-06 12:55:00,37.98,37.98,37.94,37.94,24915.0,35.2424,35.2424,35.2053,35.2053,24915.0
2019-05-06 13:00:00,37.94,37.95,37.9,37.95,35733.0,35.2053,35.2145,35.1681,35.2145,35733.0
2019-05-06 13:05:00,37.95,38.0,37.94,37.98,43990.0,35.2145,35.2609,35.2053,35.2424,43990.0
2019-05-06 13:10:00,37.98,38.0,37.97,37.99,25616.0,35.2424,35.2609,35.2331,35.2517,25616.0
2019-05-06 13:15:00,37.98,38.03,37.98,38.0,28762.0,35.2424,35.2888,35.2424,35.2609,28762.0
2019-05-06 13:20:00,38.01,38.02,37.99,38.0,17732.0,35.2702,35.2795,35.2517,35.2609,17732.0
2019-05-06 13:25:00,38.0,38.01,37.98,38.0,33116.0,35.2609,35.2702,35.2424,35.2609,33116.0
2019-05-06 13:30:00,38.01,38.01,37.92,37.95,52631.0,35.2702,35.2702,35.1867,35.2145,52631.0
2019-05-06 13:35:00,37.95,37.98,37.95,37.96,24241.0,35.2145,35.2424,35.2145,35.2238,24241.0
2019-05-06 13:40:00,37.96,38.0,37.96,37.98,30618.0,35.2238,35.2609,35.2238,35.2424,30618.0
2019-05-06 13:45:00,37.99,37.99,37.95,37.95,21904.0,35.2517,35.2517,35.2145,35.2145,21904.0
2019-05-06 13:50:00,37.95,37.98,37.94,37.98,30511.0,35.2145,35.2424,35.2053,35.2424,30511.0
2019-05-06 13:55:00,37.98,37.99,37.96,37.98,39981.0,35.2424,35.2517,35.2238,35.2424,39981.0
2019-05-06 14:00:00,37.98,38.01,37.97,37.99,39354.0,35.2424,35.2702,35.2331,35.2517,39354.0
2019-05-06 14:05:00,37.98,37.99,37.97,37.99,14382.0,35.2424,35.2517,35.2331,35.2517,14382.0
2019-05-06 14:10:00,37.99,38.02,37.99,38.01,29160.0,35.2517,35.2795,35.2517,35.2702,29160.0
2019-05-06 14:15:00,38.02,38.04,38.0,38.04,24122.0,35.2795,35.298,35.2609,35.298,24122.0
2019-05-06 14:20:00,38.04,38.06,37.99,38.0,29927.0,35.298,35.3166,35.2517,35.2609,29927.0
2019-05-06 14:25:00,37.99,38.05,37.99,38.04,65102.0,35.2517,35.3073,35.2517,35.298,65102.0
2019-05-06 14:30:00,38.04,38.07,38.03,38.07,29136.0,35.298,35.3259,35.2888,35.3259,29136.0
2019-05-06 14:35:00,38.07,38.1,38.06,38.09,41932.0,35.3259,35.3537,35.3166,35.3444,41932.0
2019-05-06 14:40:00,38.08,38.09,38.07,38.09,10950.0,35.3352,35.3444,35.3259,35.3444,10950.0
2019-05-06 14:45:00,38.09,38.15,38.08,38.14,85886.0,35.3444,35.4001,35.3352,35.3908,85886.0
2019-05-06 14:50:00,38.15,38.17,38.11,38.14,49568.0,35.4001,35.4187,35.363,35.3908,49568.0
2019-05-06 14:55:00,38.14,38.17,38.13,38.14,26911.0,35.3908,35.4187,35.3816,35.3908,26911.0
2019-05-06 15:00:00,38.15,38.15,38.1,38.11,46856.0,35.4001,35.4001,35.3537,35.363,46856.0
2019-05-06 15:05:00,38.11,38.16,38.1,38.14,81187.0,35.363,35.4094,35.3537,35.3908,81187.0
2019-05-06 15:10:00,38.15,38.16,38.11,38.13,25981.0,35.4001,35.4094,35.363,35.3816,25981.0
2019-05-06 15:15:00,38.13,38.14,38.1,38.12,39379.0,35.3816,35.3908,35.3537,35.3723,39379.0
2019-05-06 15:20:00,38.11,38.13,38.09,38.12,42522.0,35.363,35.3816,35.3444,35.3723,42522.0
2019-05-06 15:25:00,38.12,38.13,38.09,38.1,58815.0,35.3723,35.3816,35.3444,35.3537,58815.0
2019-05-06 15:30:00,38.1,38.12,38.07,38.12,47329.0,35.3537,35.3723,35.3259,35.3723,47329.0
2019-05-06 15:35:00,38.12,38.12,38.09,38.11,55356.0,35.3723,35.3723,35.3444,35.363,55356.0
2019-05-06 15:40:00,38.11,38.11,38.06,38.06,68294.0,35.363,35.363,35.3166,35.3166,68294.0
2019-05-06 15:45:00,38.06,38.08,38.04,38.08,140111.0,35.3166,35.3352,35.298,35.3352,140111.0
2019-05-06 15:50:00,38.08,38.09,38.04,38.04,122028.0,35.3352,35.3444,35.298,35.298,122028.0
2019-05-06 15:55:00,38.04,38.12,38.02,38.09,445934.0,35.298,35.3723,35.2795,35.3444,445934.0
2019-05-07 09:30:00,38.86,38.89,38.47,38.65,385332.0,36.0589,36.0868,35.6971,35.8641,385332.0
2019-05-07 09:35:00,38.68,38.79,38.64,38.71,198148.0,35.8919,35.994,35.8548,35.9198,198148.0
2019-05-07 09:40:00,38.7,38.72,38.6,38.68,191698.0,35.9105,35.929,35.8177,35.8919,191698.0
2019-05-07 09:45:00,38.67,38.69,38.6,38.61,177143.0,35.8826,35.9012,35.8177,35.827,177143.0
2019-05-07 09:50:00,38.6,38.63,38.53,38.57,242353.0,35.8177,35.8455,35.7527,35.7898,242353.0
2019-05-07 09:55:00,38.57,38.59,38.52,38.53,154643.0,35.7898,35.8084,35.7434,35.7527,154643.0
2019-05-07 10:00:00,38.52,38.54,38.31,38.32,227496.0,35.7434,35.762,35.5486,35.5579,227496.0
2019-05-07 10:05:00,38.32,38.46,38.3,38.45,107836.0,35.5579,35.6878,35.5393,35.6785,107836.0
2019-05-07 10:10:00,38.45,38.48,38.4,38.44,125000.0,35.6785,35.7063,35.6321,35.6692,125000.0
2019-05-07 10:15:00,38.44,38.57,38.39,38.55,170584.0,35.6692,35.7898,35.6228,35.7713,170584.0
2019-05-07 10:20:00,38.55,38.73,38.55,38.67,282932.0,35.7713,35.9383,35.7713,35.8826,282932.0
2019-05-07 10:25:00,38.66,38.67,38.57,38.63,199494.0,35.8734,35.8826,35.7898,35.8455,199494.0
2019-05-07 10:30:00,38.64,38.71,38.64,38.69,129589.0,35.8548,35.9198,35.8548,35.9012,129589.0
2019-05-07 10:35:00,38.69,38.74,38.69,38.74,114954.0,35.9012,35.9476,35.9012,35.9476,114954.0
2019-05-07 10:40:00,38.73,38.76,38.69,38.7,116456.0,35.9383,35.9662,35.9012,35.9105,116456.0
2019-05-07 10:45:00,38.69,38.79,38.68,38.75,65885.0,35.9012,35.994,35.8919,35.9569,65885.0
2019-05-07 10:50:00,38.75,38.76,38.69,38.75,87460.0,35.9569,35.9662,35.9012,35.9569,87460.0
2019-05-07 10:55:00,38.75,38.76,38.68,38.72,70016.0,35.9569,35.9662,35.8919,35.929,70016.0
2019-05-07 11:00:00,38.71,38.72,38.65,38.68,103101.0,35.9198,35.929,35.8641,35.8919,103101.0
2019-05-07 11:05:00,38.68,38.83,38.68,38.82,68135.0,35.8919,36.0311,35.8919,36.0218,68135.0
2019-05-07 11:10:00,38.82,38.84,38.78,38.8,78225.0,36.0218,36.0404,35.9847,36.0033,78225.0
2019-05-07 11:15:00,38.79,38.84,38.76,38.76,138872.0,35.994,36.0404,35.9662,35.9662,138872.0
2019-05-07 11:20:00,38.77,38.77,38.65,38.66,89769.0,35.9754,35.9754,35.8641,35.8734,89769.0
2019-05-07 11:25:00,38.65,38.66,38.55,38.62,220547.0,35.8641,35.8734,35.7713,35.8362,220547.0
2019-05-07 11:30:00,38.62,38.69,38.6,38.62,135157.0,35.8362,35.9012,35.8177,35.8362,135157.0
2019-05-07 11:35:00,38.62,38.62,38.52,38.59,163839.0,35.8362,35.8362,35.7434,35.8084,163839.0
2019-05-07 11:40:00,38.58,38.64,38.5,38.51,85802.0,35.7991,35.8548,35.7249,35.7342,85802.0
2019-05-07 11:45:00,38.51,38.58,38.47,38.55,89087.0,35.7342,35.7991,35.6971,35.7713,89087.0
2019-05-07 11:50:00,38.55,38.56,38.46,38.56,153339.0,35.7713,35.7806,35.6878,35.7806,153339.0
2019-05-07 11:55:00,38.56,38.57,38.51,38.57,33463.0,35.7806,35.7898,35.7342,35.7898,33463.0
2019-05-07 12:00:00,38.56,38.56,38.47,38.53,54050.0,35.7806,35.7806,35.6971,35.7527,54050.0
2019-05-07 12:05:00,38.53,38.59,38.53,38.56,41581.0,35.7527,35.8084,35.7527,35.7806,41581.0
2019-05-07 12:10:00,38.56,38.59,38.51,38.53,36849.0,35.7806,35.8084,35.7342,35.7527,36849.0
2019-05-07 12:15:00,38.52,38.59,38.52,38.59,39019.0,35.7434,35.8084,35.7434,35.8084,39019.0
2019-05-07 12:20:00,38.59,38.65,38.58,38.63,45949.0,35.8084,35.8641,35.7991,35.8455,45949.0
2019-05-07 12:25:00,38.63,38.76,38.63,38.73,124656.0,35.8455,35.9662,35.8455,35.9383,124656.0
2019-05-07 12:30:00,38.73,38.74,38.67,38.68,37064.0,35.9383,35.9476,35.8826,35.8919,37064.0
2019-05-07 12:35:00,38.68,38.73,38.68,38.71,32418.0,35.8919,35.9383,35.8919,35.9198,32418.0
2019-05-07 12:40:00,38.71,38.71,38.65,38.68,52230.0,35.9198,35.9198,35.8641,35.8919,52230.0
2019-05-07 12:45:00,38.68,38.72,38.66,38.72,21943.0,35.8919,35.929,35.8734,35.929,21943.0
2019-05-07 12:50:00,38.72,38.77,38.72,38.75,43820.0,35.929,35.9754,35.929,35.9569,43820.0
2019-05-07 12:55:00,38.75,38.75,38.66,38.67,39663.0,35.9569,35.9569,35.8734,35.8826,39663.0
2019-05-07 13:00:00,38.67,38.69,38.62,38.64,64062.0,35.8826,35.9012,35.8362,35.8548,64062.0
2019-05-07 13:05:00,38.64,38.65,38.58,38.59,40169.0,35.8548,35.8641,35.7991,35.8084,40169.0
2019-05-07 13:10:00,38.59,38.63,38.57,38.59,23761.0,35.8084,35.8455,35.7898,35.8084,23761.0
2019-05-07 13:15:00,38.59,38.59,38.55,38.55,44050.0,35.8084,35.8084,35.7713,35.7713,44050.0
2019-05-07 13:20:00,38.55,38.56,38.49,38.49,65390.0,35.7713,35.7806,35.7156,35.7156,65390.0
2019-05-07 13:25:00,38.49,38.49,38.44,38.48,56359.0,35.7156,35.7156,35.6692,35.7063,56359.0
2019-05-07 13:30:00,38.47,38.52,38.44,38.5,77712.0,35.6971,35.7434,35.6692,35.7249,77712.0
2019-05-07 13:35:00,38.5,38.5,38.44,38.49,64053.0,35.7249,35.7249,35.6692,35.7156,64053.0
2019-05-07 13:40:00,38.48,38.5,38.44,38.45,23893.0,35.7063,35.7249,35.6692,35.6785,23893.0
2019-05-07 13:45:00,38.45,38.53,38.45,38.52,30016.0,35.6785,35.7527,35.6785,35.7434,30016.0
2019-05-07 13:50:00,38.52,38.61,38.51,38.61,89743.0,35.7434,35.827,35.7342,35.827,89743.0
2019-05-07 13:55:00,38.61,38.62,38.56,38.57,59711.0,35.827,35.8362,35.7806,35.7898,59711.0
2019-05-07 14:00:00,38.57,38.6,38.51,38.52,56196.0,35.7898,35.8177,35.7342,35.7434,56196.0
2019-05-07 14:05:00,38.51,38.62,38.51,38.57,89848.0,35.7342,35.8362,35.7342,35.7898,89848.0
2019-05-07 14:10:00,38.58,38.58,38.52,38.54,34572.0,35.7991,35.7991,35.7434,35.762,34572.0
2019-05-07 14:15:00,38.55,38.58,38.5,38.55,39016.0,35.7713,35.7991,35.7249,35.7713,39016.0
2019-05-07 14:20:00,38.55,38.6,38.51,38.52,68971.0,35.7713,35.8177,35.7342,35.7434,68971.0
2019-05-07 14:25:00,38.52,38.54,38.46,38.47,61392.0,35.7434,35.762,35.6878,35.6971,61392.0
2019-05-07 14:30:00,38.47,38.51,38.37,38.37,124322.0,35.6971,35.7342,35.6043,35.6043,124322.0
2019-05-07 14:35:00,38.38,38.41,38.35,38.4,67067.0,35.6135,35.6414,35.5857,35.6321,67067.0
2019-05-07 14:40:00,38.4,38.44,38.37,38.38,69144.0,35.6321,35.6692,35.6043,35.6135,69144.0
2019-05-07 14:45:00,38.38,38.41,38.35,38.35,44574.0,35.6135,35.6414,35.5857,35.5857,44574.0
2019-05-07 14:50:00,38.36,38.47,38.33,38.47,84190.0,35.595,35.6971,35.5671,35.6971,84190.0
2019-05-07 14:55:00,38.47,38.5,38.44,38.47,56672.0,35.6971,35.7249,35.6692,35.6971,56672.0
2019-05-07 15:00:00,38.48,38.48,38.42,38.44,47118.0,35.7063,35.7063,35.6507,35.6692,47118.0
2019-05-07 15:05:00,38.44,38.47,38.39,38.46,66551.0,35.6692,35.6971,35.6228,35.6878,66551.0
2019-05-07 15:10:00,38.45,38.5,38.43,38.45,71396.0,35.6785,35.7249,35.6599,35.6785,71396.0
2019-05-07 15:15:00,38.45,38.49,38.41,38.44,111539.0,35.6785,35.7156,35.6414,35.6692,111539.0
2019-05-07 15:20:00,38.45,38.51,38.39,38.4,62048.0,35.6785,35.7342,35.6228,35.6321,62048.0
2019-05-07 15:25:00,38.41,38.44,38.38,38.39,39812.0,35.6414,35.6692,35.6135,35.6228,39812.0
2019-05-07 15:30:00,38.38,38.41,38.32,38.34,116282.0,35.6135,35.6414,35.5579,35.5764,116282.0
2019-05-07 15:35:00,38.34,38.35,38.27,38.31,66439.0,35.5764,35.5857,35.5115,35.5486,66439.0
2019-05-07 15:40:00,38.3,38.44,38.3,38.44,99298.0,35.5393,35.6692,35.5393,35.6692,99298.0
2019-05-07 15:45:00,38.44,38.49,38.43,38.48,135719.0,35.6692,35.7156,35.6599,35.7063,135719.0
2019-05-07 15:50:00,38.48,38.55,38.46,38.52,293828.0,35.7063,35.7713,35.6878,35.7434,293828.0
2019-05-07 15:55:00,38.52,38.6,38.49,38.53,616766.0,35.7434,35.8177,35.7156,35.7527,616766.0
2019-05-08 09:30:00,38.42,38.61,38.41,38.53,194500.0,35.6507,35.827,35.6414,35.7527,194500.0
2019-05-08 09:35:00,38.55,38.62,38.46,38.61,74950.0,35.7713,35.8362,35.6878,35.827,74950.0
2019-05-08 09:40:00,38.61,38.69,38.55,38.57,129724.0,35.827,35.9012,35.7713,35.7898,129724.0
2019-05-08 09:45:00,38.58,38.65,38.57,38.61,249550.0,35.7991,35.8641,35.7898,35.827,249550.0
2019-05-08 09:50:00,38.61,38.61,38.44,38.47,80291.0,35.827,35.827,35.6692,35.6971,80291.0
2019-05-08 09:55:00,38.47,38.56,38.45,38.52,82335.0,35.6971,35.7806,35.6785,35.7434,82335.0
2019-05-08 10:00:00,38.52,38.57,38.51,38.53,90248.0,35.7434,35.7898,35.7342,35.7527,90248.0
2019-05-08 10:05:00,38.53,38.61,38.51,38.6,49117.0,35.7527,35.827,35.7342,35.8177,49117.0
2019-05-08 10:10:00,38.59,38.6,38.51,38.52,47235.0,35.8084,35.8177,35.7342,35.7434,47235.0
2019-05-08 10:15:00,38.51,38.55,38.48,38.54,48986.0,35.7342,35.7713,35.7063,35.762,48986.0
2019-05-08 10:20:00,38.55,38.56,38.46,38.54,52739.0,35.7713,35.7806,35.6878,35.762,52739.0
2019-05-08 10:25:00,38.53,38.54,38.45,38.47,69209.0,35.7527,35.762,35.6785,35.6971,69209.0
2019-05-08 10:30:00,38.48,38.51,38.42,38.45,43259.0,35.7063,35.7342,35.6507,35.6785,43259.0
2019-05-08 10:35:00,38.45,38.48,38.42,38.46,35597.0,35.6785,35.7063,35.6507,35.6878,35597.0
2019-05-08 10:40:00,38.46,38.51,38.46,38.51,47148.0,35.6878,35.7342,35.6878,35.7342,47148.0
2019-05-08 10:45:00,38.5,38.57,38.46,38.47,47603.0,35.7249,35.7898,35.6878,35.6971,47603.0
2019-05-08 10:50:00,38.48,38.52,38.46,38.5,53706.0,35.7063,35.7434,35.6878,35.7249,53706.0
2019-05-08 10:55:00,38.51,38.61,38.43,38.61,84660.0,35.7342,35.827,35.6599,35.827,84660.0
2019-05-08 11:00:00,38.61,38.69,38.55,38.68,148474.0,35.827,35.9012,35.7713,35.8919,148474.0
2019-05-08 11:05:00,38.68,38.78,38.65,38.71,86347.0,35.8919,35.9847,35.8641,35.9198,86347.0
2019-05-08 11:10:00,38.71,38.76,38.7,38.72,58887.0,35.9198,35.9662,35.9105,35.929,58887.0
2019-05-08 11:15:00,38.72,38.77,38.7,38.72,67791.0,35.929,35.9754,35.9105,35.929,67791.0
2019-05-08 11:20:00,38.72,38.76,38.64,38.68,96866.0,35.929,35.9662,35.8548,35.8919,96866.0
2019-05-08 11:25:00,38.68,38.71,38.62,38.63,68142.0,35.8919,35.9198,35.8362,35.8455,68142.0
2019-05-08 11:30:00,38.63,38.71,38.56,38.63,138985.0,35.8455,35.9198,35.7806,35.8455,138985.0
2019-05-08 11:35:00,38.62,38.64,38.54,38.56,59646.0,35.8362,35.8548,35.762,35.7806,59646.0
2019-05-08 11:40:00,38.56,38.59,38.54,38.56,39130.0,35.7806,35.8084,35.762,35.7806,39130.0
2019-05-08 11:45:00,38.56,38.63,38.55,38.63,34830.0,35.7806,35.8455,35.7713,35.8455,34830.0
2019-05-08 11:50:00,38.63,38.7,38.62,38.68,27903.0,35.8455,35.9105,35.8362,35.8919,27903.0
2019-05-08 11:55:00,38.67,38.73,38.66,38.66,33733.0,35.8826,35.9383,35.8734,35.8734,33733.0
2019-05-08 12:00:00,38.66,38.66,38.53,38.54,68044.0,35.8734,35.8734,35.7527,35.762,68044.0
2019-05-08 12:05:00,38.55,38.57,38.52,38.54,27730.0,35.7713,35.7898,35.7434,35.762,27730.0
2019-05-08 12:10:00,38.53,38.56,38.52,38.54,25805.0,35.7527,35.7806,35.7434,35.762,25805.0
2019-05-08 12:15:00,38.53,38.58,38.52,38.57,53099.0,35.7527,35.7991,35.7434,35.7898,53099.0
2019-05-08 12:20:00,38.57,38.59,38.55,38.57,28928.0,35.7898,35.8084,35.7713,35.7898,28928.0
2019-05-08 12:25:00,38.57,38.58,38.53,38.56,43532.0,35.7898,35.7991,35.7527,35.7806,43532.0
2019-05-08 12:30:00,38.55,38.58,38.53,38.58,40924.0,35.7713,35.7991,35.7527,35.7991,40924.0
2019-05-08 12:35:00,38.58,38.6,38.53,38.54,24656.0,35.7991,35.8177,35.7527,35.762,24656.0
2019-05-08 12:40:00,38.53,38.55,38.49,38.51,25079.0,35.7527,35.7713,35.7156,35.7342,25079.0
2019-05-08 12:45:00,38.51,38.56,38.5,38.52,27097.0,35.7342,35.7806,35.7249,35.7434,27097.0
2019-05-08 12:50:00,38.52,38.56,38.52,38.54,18558.0,35.7434,35.7806,35.7434,35.762,18558.0
2019-05-08 12:55:00,38.54,38.56,38.52,38.54,37682.0,35.762,35.7806,35.7434,35.762,37682.0
2019-05-08 13:00:00,38.54,38.55,38.49,38.52,38388.0,35.762,35.7713,35.7156,35.7434,38388.0
2019-05-08 13:05:00,38.53,38.57,38.53,38.53,35220.0,35.7527,35.7898,35.7527,35.7527,35220.0
2019-05-08 13:10:00,38.54,38.54,38.51,38.51,35867.0,35.762,35.762,35.7342,35.7342,35867.0
2019-05-08 13:15:00,38.52,38.52,38.49,38.51,39401.0,35.7434,35.7434,35.7156,35.7342,39401.0
2019-05-08 13:20:00,38.5,38.52,38.49,38.49,28605.0,35.7249,35.7434,35.7156,35.7156,28605.0
2019-05-08 13:25:00,38.5,38.51,38.49,38.51,30209.0,35.7249,35.7342,35.7156,35.7342,30209.0
2019-05-08 13:30:00,38.51,38.51,38.47,38.47,42189.0,35.7342,35.7342,35.6971,35.6971,42189.0
2019-05-08 13:35:00,38.48,38.49,38.41,38.43,62904.0,35.7063,35.7156,35.6414,35.6599,62904.0
2019-05-08 13:40:00,38.42,38.45,38.4,38.44,25838.0,35.6507,35.6785,35.6321,35.6692,25838.0
2019-05-08 13:45:00,38.44,38.45,38.38,38.39,53314.0,35.6692,35.6785,35.6135,35.6228,53314.0
2019-05-08 13:50:00,38.39,38.4,38.33,38.37,36912.0,35.6228,35.6321,35.5671,35.6043,36912.0
2019-05-08 13:55:00,38.37,38.4,38.37,38.38,48786.0,35.6043,35.6321,35.6043,35.6135,48786.0
2019-05-08 14:00:00,38.39,38.41,38.37,38.38,54914.0,35.6228,35.6414,35.6043,35.6135,54914.0
2019-05-08 14:05:00,38.38,38.4,38.36,38.39,37174.0,35.6135,35.6321,35.595,35.6228,37174.0
2019-05-08 14:10:00,38.39,38.39,38.34,38.36,49278.0,35.6228,35.6228,35.5764,35.595,49278.0
2019-05-08 14:15:00,38.36,38.38,38.35,38.36,39589.0,35.595,35.6135,35.5857,35.595,39589.0
2019-05-08 14:20:00,38.36,38.4,38.35,38.4,32730.0,35.595,35.6321,35.5857,35.6321,32730.0
2019-05-08 14:25:00,38.41,38.42,38.38,38.4,34761.0,35.6414,35.6507,35.6135,35.6321,34761.0
2019-05-08 14:30:00,38.4,38.44,38.39,38.41,38387.0,35.6321,35.6692,35.6228,35.6414,38387.0
2019-05-08 14:35:00,38.41,38.43,38.4,38.41,32552.0,35.6414,35.6599,35.6321,35.6414,32552.0
2019-05-08 14:40:00,38.41,38.44,38.41,38.42,32546.0,35.6414,35.6692,35.6414,35.6507,32546.0
2019-05-08 14:45:00,38.42,38.43,38.4,38.43,37452.0,35.6507,35.6599,35.6321,35.6599,37452.0
2019-05-08 14:50:00,38.42,38.43,38.41,38.43,34194.0,35.6507,35.6599,35.6414,35.6599,34194.0
2019-05-08 14:55:00,38.43,38.44,38.41,38.44,36554.0,35.6599,35.6692,35.6414,35.6692,36554.0
2019-05-08 15:00:00,38.44,38.48,38.44,38.46,50892.0,35.6692,35.7063,35.6692,35.6878,50892.0
2019-05-08 15:05:00,38.46,38.47,38.44,38.45,47612.0,35.6878,35.6971,35.6692,35.6785,47612.0
2019-05-08 15:10:00,38.45,38.47,38.44,38.47,41001.0,35.6785,35.6971,35.6692,35.6971,41001.0
2019-05-08 15:15:00,38.46,38.48,38.45,38.47,33919.0,35.6878,35.7063,35.6785,35.6971,33919.0
2019-05-08 15:20:00,38.48,38.5,38.47,38.49,50228.0,35.7063,35.7249,35.6971,35.7156,50228.0
2019-05-08 15:25:00,38.49,38.51,38.48,38.51,68917.0,35.7156,35.7342,35.7063,35.7342,68917.0
2019-05-08 15:30:00,38.51,38.52,38.48,38.48,76254.0,35.7342,35.7434,35.7063,35.7063,76254.0
2019-05-08 15:35:00,38.48,38.49,38.46,38.48,85501.0,35.7063,35.7156,35.6878,35.7063,85501.0
2019-05-08 15:40:00,38.48,38.48,38.4,38.41,116577.0,35.7063,35.7063,35.6321,35.6414,116577.0
2019-05-08 15:45:00,38.41,38.42,38.33,38.34,191912.0,35.6414,35.6507,35.5671,35.5764,191912.0
2019-05-08 15:50:00,38.34,38.35,38.29,38.3,254238.0,35.5764,35.5857,35.53,35.5393,254238.0
2019-05-08 15:55:00,38.3,38.3,38.14,38.23,837930.0,35.5393,35.5393,35.3908,35.4744,837930.0
2019-05-09 09:30:00,37.59,37.67,37.33,37.49,280872.0,34.8805,34.9547,34.6392,34.7877,280872.0
2019-05-09 09:35:00,37.49,37.49,37.3,37.37,130284.0,34.7877,34.7877,34.6114,34.6763,130284.0
2019-05-09 09:40:00,37.38,37.44,37.28,37.32,137858.0,34.6856,34.7413,34.5928,34.6299,137858.0
2019-05-09 09:45:00,37.33,37.37,37.29,37.33,81848.0,34.6392,34.6763,34.6021,34.6392,81848.0
2019-05-09 09:50:00,37.34,37.35,37.26,37.31,74337.0,34.6485,34.6578,34.5743,34.6207,74337.0
2019-05-09 09:55:00,37.31,37.45,37.3,37.41,60748.0,34.6207,34.7506,34.6114,34.7135,60748.0
2019-05-09 10:00:00,37.42,37.44,37.39,37.41,48538.0,34.7227,34.7413,34.6949,34.7135,48538.0
2019-05-09 10:05:00,37.41,37.5,37.41,37.48,70946.0,34.7135,34.797,34.7135,34.7784,70946.0
2019-05-09 10:10:00,37.46,37.48,37.42,37.44,63745.0,34.7599,34.7784,34.7227,34.7413,63745.0
2019-05-09 10:15:00,37.44,37.47,37.38,37.39,56095.0,34.7413,34.7691,34.6856,34.6949,56095.0
2019-05-09 10:20:00,37.39,37.39,37.34,37.38,62490.0,34.6949,34.6949,34.6485,34.6856,62490.0
2019-05-09 10:25:00,37.37,37.37,37.29,37.32,56522.0,34.6763,34.6763,34.6021,34.6299,56522.0
2019-05-09 10:30:00,37.31,37.38,37.28,37.34,77206.0,34.6207,34.6856,34.5928,34.6485,77206.0
2019-05-09 10:35:00,37.35,37.36,37.27,37.27,95336.0,34.6578,34.6671,34.5836,34.5836,95336.0
2019-05-09 10:40:00,37.27,37.42,37.27,37.4,79787.0,34.5836,34.7227,34.5836,34.7042,79787.0
2019-05-09 10:45:00,37.39,37.46,37.36,37.45,43982.0,34.6949,34.7599,34.6671,34.7506,43982.0
2019-05-09 10:50:00,37.44,37.45,37.37,37.39,48616.0,34.7413,34.7506,34.6763,34.6949,48616.0
2019-05-09 10:55:00,37.38,37.39,37.31,37.32,67402.0,34.6856,34.6949,34.6207,34.6299,67402.0
2019-05-09 11:00:00,37.31,37.36,37.3,37.33,42393.0,34.6207,34.6671,34.6114,34.6392,42393.0
2019-05-09 11:05:00,37.34,37.35,37.3,37.32,74181.0,34.6485,34.6578,34.6114,34.6299,74181.0
2019-05-09 11:10:00,37.32,37.39,37.31,37.38,59696.0,34.6299,34.6949,34.6207,34.6856,59696.0
2019-05-09 11:15:00,37.39,37.39,37.3,37.31,49231.0,34.6949,34.6949,34.6114,34.6207,49231.0
2019-05-09 11:20:00,37.31,37.34,37.25,37.27,56296.0,34.6207,34.6485,34.565,34.5836,56296.0
2019-05-09 11:25:00,37.27,37.3,37.22,37.26,109677.0,34.5836,34.6114,34.5372,34.5743,109677.0
2019-05-09 11:30:00,37.26,37.32,37.26,37.3,59330.0,34.5743,34.6299,34.5743,34.6114,59330.0
2019-05-09 11:35:00,37.31,37.37,37.3,37.31,50046.0,34.6207,34.6763,34.6114,34.6207,50046.0
2019-05-09 11:40:00,37.31,37.34,37.27,37.32,164764.0,34.6207,34.6485,34.5836,34.6299,164764.0
2019-05-09 11:45:00,37.32,37.34,37.29,37.34,58593.0,34.6299,34.6485,34.6021,34.6485,58593.0
2019-05-09 11:50:00,37.35,37.45,37.33,37.44,88223.0,34.6578,34.7506,34.6392,34.7413,88223.0
2019-05-09 11:55:00,37.44,37.47,37.39,37.43,89519.0,34.7413,34.7691,34.6949,34.732,89519.0
2019-05-09 12:00:00,37.43,37.44,37.37,37.39,86059.0,34.732,34.7413,34.6763,34.6949,86059.0
2019-05-09 12:05:00,37.4,37.4,37.32,37.32,141336.0,34.7042,34.7042,34.6299,34.6299,141336.0
2019-05-09 12:10:00,37.32,37.39,37.32,37.37,69540.0,34.6299,34.6949,34.6299,34.6763,69540.0
2019-05-09 12:15:00,37.37,37.37,37.33,37.36,103694.0,34.6763,34.6763,34.6392,34.6671,103694.0
2019-05-09 12:20:00,37.36,37.37,37.3,37.3,313273.0,34.6671,34.6763,34.6114,34.6114,313273.0
2019-05-09 12:25:00,37.31,37.45,37.3,37.34,148240.0,34.6207,34.7506,34.6114,34.6485,148240.0
2019-05-09 12:30:00,37.34,37.47,37.34,37.43,261283.0,34.6485,34.7691,34.6485,34.732,261283.0
2019-05-09 12:35:00,37.44,37.55,37.43,37.5,172220.0,34.7413,34.8434,34.732,34.797,172220.0
2019-05-09 12:40:00,37.5,37.63,37.49,37.52,252031.0,34.797,34.9176,34.7877,34.8155,252031.0
2019-05-09 12:45:00,37.51,37.62,37.51,37.6,124450.0,34.8063,34.9083,34.8063,34.8898,124450.0
2019-05-09 12:50:00,37.59,37.66,37.57,37.61,46936.0,34.8805,34.9454,34.8619,34.899,46936.0
2019-05-09 12:55:00,37.62,37.64,37.57,37.62,62871.0,34.9083,34.9269,34.8619,34.9083,62871.0
2019-05-09 13:00:00,37.62,37.67,37.61,37.62,76475.0,34.9083,34.9547,34.899,34.9083,76475.0
2019-05-09 13:05:00,37.63,37.65,37.58,37.59,32187.0,34.9176,34.9362,34.8712,34.8805,32187.0
2019-05-09 13:10:00,37.59,37.6,37.56,37.58,43335.0,34.8805,34.8898,34.8526,34.8712,43335.0
2019-05-09 13:15:00,37.59,37.6,37.46,37.47,52516.0,34.8805,34.8898,34.7599,34.7691,52516.0
2019-05-09 13:20:00,37.47,37.52,37.45,37.52,60130.0,34.7691,34.8155,34.7506,34.8155,60130.0
2019-05-09 13:25:00,37.51,37.52,37.47,37.48,26377.0,34.8063,34.8155,34.7691,34.7784,26377.0
2019-05-09 13:30:00,37.48,37.55,37.48,37.53,30571.0,34.7784,34.8434,34.7784,34.8248,30571.0
2019-05-09 13:35:00,37.52,37.52,37.47,37.5,32158.0,34.8155,34.8155,34.7691,34.797,32158.0
2019-05-09 13:40:00,37.5,37.53,37.47,37.51,51705.0,34.797,34.8248,34.7691,34.8063,51705.0
2019-05-09 13:45:00,37.51,37.64,37.51,37.63,36002.0,34.8063,34.9269,34.8063,34.9176,36002.0
2019-05-09 13:50:00,37.63,37.63,37.5,37.51,72235.0,34.9176,34.9176,34.797,34.8063,72235.0
2019-05-09 13:55:00,37.51,37.52,37.46,37.5,68995.0,34.8063,34.8155,34.7599,34.797,68995.0
2019-05-09 14:00:00,37.51,37.55,37.47,37.49,36742.0,34.8063,34.8434,34.7691,34.7877,36742.0
2019-05-09 14:05:00,37.48,37.53,37.46,37.52,42506.0,34.7784,34.8248,34.7599,34.8155,42506.0
2019-05-09 14:10:00,37.52,37.54,37.48,37.52,36501.0,34.8155,34.8341,34.7784,34.8155,36501.0
2019-05-09 14:15:00,37.52,37.55,37.49,37.5,87188.0,34.8155,34.8434,34.7877,34.797,87188.0
2019-05-09 14:20:00,37.5,37.54,37.49,37.52,155876.0,34.797,34.8341,34.7877,34.8155,155876.0
2019-05-09 14:25:00,37.51,37.51,37.47,37.48,36976.0,34.8063,34.8063,34.7691,34.7784,36976.0
2019-05-09 14:30:00,37.49,37.5,37.46,37.48,68220.0,34.7877,34.797,34.7599,34.7784,68220.0
2019-05-09 14:35:00,37.48,37.51,37.47,37.49,40002.0,34.7784,34.8063,34.7691,34.7877,40002.0
2019-05-09 14:40:00,37.5,37.57,37.49,37.57,51075.0,34.797,34.8619,34.7877,34.8619,51075.0
2019-05-09 14:45:00,37.57,37.57,37.52,37.55,52481.0,34.8619,34.8619,34.8155,34.8434,52481.0
2019-05-09 14:50:00,37.54,37.59,37.53,37.57,31823.0,34.8341,34.8805,34.8248,34.8619,31823.0
2019-05-09 14:55:00,37.57,37.58,37.46,37.47,50633.0,34.8619,34.8712,34.7599,34.7691,50633.0
2019-05-09 15:00:00,37.47,37.49,37.41,37.47,54452.0,34.7691,34.7877,34.7135,34.7691,54452.0
2019-05-09 15:05:00,37.47,37.48,37.4,37.41,64225.0,34.7691,34.7784,34.7042,34.7135,64225.0
2019-05-09 15:10:00,37.41,37.45,37.4,37.44,42869.0,34.7135,34.7506,34.7042,34.7413,42869.0
2019-05-09 15:15:00,37.44,37.48,37.42,37.48,26467.0,34.7413,34.7784,34.7227,34.7784,26467.0
2019-05-09 15:20:00,37.47,37.48,37.42,37.45,45939.0,34.7691,34.7784,34.7227,34.7506,45939.0
2019-05-09 15:25:00,37.45,37.52,37.45,37.52,27101.0,34.7506,34.8155,34.7506,34.8155,27101.0
2019-05-09 15:30:00,37.52,37.62,37.5,37.59,97519.0,34.8155,34.9083,34.797,34.8805,97519.0
2019-05-09 15:35:00,37.58,37.61,37.54,37.61,129010.0,34.8712,34.899,34.8341,34.899,129010.0
2019-05-09 15:40:00,37.6,37.61,37.55,37.55,138019.0,34.8898,34.899,34.8434,34.8434,138019.0
2019-05-09 15:45:00,37.55,37.58,37.45,37.45,187902.0,34.8434,34.8712,34.7506,34.7506,187902.0
2019-05-09 15:50:00,37.45,37.5,37.44,37.48,200683.0,34.7506,34.797,34.7413,34.7784,200683.0
2019-05-09 15:55:00,37.48,37.57,37.45,37.55,531871.0,34.7784,34.8619,34.7506,34.8434,531871.0
2019-05-10 09:30:00,37.5,37.58,37.45,37.47,117779.0,34.797,34.8712,34.7506,34.7691,117779.0
2019-05-10 09:35:00,37.47,37.56,37.47,37.54,80871.0,34.7691,34.8526,34.7691,34.8341,80871.0
2019-05-10 09:40:00,37.55,37.55,37.43,37.47,177745.0,34.8434,34.8434,34.732,34.7691,177745.0
2019-05-10 09:45:00,37.47,37.55,37.47,37.51,33747.0,34.7691,34.8434,34.7691,34.8063,33747.0
2019-05-10 09:50:00,37.51,37.51,37.45,37.48,39166.0,34.8063,34.8063,34.7506,34.7784,39166.0
2019-05-10 09:55:00,37.48,37.54,37.47,37.47,90619.0,34.7784,34.8341,34.7691,34.7691,90619.0
2019-05-10 10:00:00,37.47,37.49,37.42,37.45,68597.0,34.7691,34.7877,34.7227,34.7506,68597.0
2019-05-10 10:05:00,37.45,37.48,37.4,37.44,42615.0,34.7506,34.7784,34.7042,34.7413,42615.0
2019-05-10 10:10:00,37.44,37.46,37.38,37.38,85648.0,34.7413,34.7599,34.6856,34.6856,85648.0
2019-05-10 10:15:00,37.38,37.38,37.28,37.34,59916.0,34.6856,34.6856,34.5928,34.6485,59916.0
2019-05-10 10:20:00,37.32,37.32,37.24,37.26,52350.0,34.6299,34.6299,34.5557,34.5743,52350.0
2019-05-10 10:25:00,37.26,37.31,37.25,37.27,140343.0,34.5743,34.6207,34.565,34.5836,140343.0
2019-05-10 10:30:00,37.27,37.28,37.18,37.2,42783.0,34.5836,34.5928,34.5,34.5186,42783.0
2019-05-10 10:35:00,37.19,37.2,37.12,37.15,46906.0,34.5093,34.5186,34.4444,34.4722,46906.0
2019-05-10 10:40:00,37.15,37.15,37.04,37.09,79048.0,34.4722,34.4722,34.3701,34.4165,79048.0
2019-05-10 10:45:00,37.09,37.14,37.08,37.09,39397.0,34.4165,34.4629,34.4072,34.4165,39397.0
2019-05-10 10:50:00,37.08,37.18,37.08,37.16,59851.0,34.4072,34.5,34.4072,34.4815,59851.0
2019-05-10 10:55:00,37.16,37.18,37.09,37.09,40186.0,34.4815,34.5,34.4165,34.4165,40186.0
2019-05-10 11:00:00,37.09,37.13,37.05,37.13,92544.0,34.4165,34.4536,34.3794,34.4536,92544.0
2019-05-10 11:05:00,37.13,37.22,37.12,37.17,95320.0,34.4536,34.5372,34.4444,34.4908,95320.0
2019-05-10 11:10:00,37.18,37.25,37.14,37.16,37527.0,34.5,34.565,34.4629,34.4815,37527.0
2019-05-10 11:15:00,37.16,37.23,37.12,37.23,38219.0,34.4815,34.5464,34.4444,34.5464,38219.0
2019-05-10 11:20:00,37.23,37.26,37.21,37.24,23456.0,34.5464,34.5743,34.5279,34.5557,23456.0
2019-05-10 11:25:00,37.24,37.27,37.2,37.2,31783.0,34.5557,34.5836,34.5186,34.5186,31783.0
2019-05-10 11:30:00,37.19,37.2,37.13,37.16,42773.0,34.5093,34.5186,34.4536,34.4815,42773.0
2019-05-10 11:35:00,37.15,37.28,37.13,37.24,46526.0,34.4722,34.5928,34.4536,34.5557,46526.0
2019-05-10 11:40:00,37.23,37.24,37.12,37.16,33550.0,34.5464,34.5557,34.4444,34.4815,33550.0
2019-05-10 11:45:00,37.16,37.18,37.13,37.15,31283.0,34.4815,34.5,34.4536,34.4722,31283.0
2019-05-10 11:50:00,37.14,37.23,37.14,37.23,37018.0,34.4629,34.5464,34.4629,34.5464,37018.0
2019-05-10 11:55:00,37.23,37.27,37.16,37.22,42897.0,34.5464,34.5836,34.4815,34.5372,42897.0
2019-05-10 12:00:00,37.22,37.33,37.22,37.3,44412.0,34.5372,34.6392,34.5372,34.6114,44412.0
2019-05-10 12:05:00,37.3,37.31,37.25,37.26,23091.0,34.6114,34.6207,34.565,34.5743,23091.0
2019-05-10 12:10:00,37.25,37.38,37.25,37.34,30790.0,34.565,34.6856,34.565,34.6485,30790.0
2019-05-10 12:15:00,37.34,37.45,37.34,37.42,33768.0,34.6485,34.7506,34.6485,34.7227,33768.0
2019-05-10 12:20:00,37.43,37.45,37.41,37.42,33473.0,34.732,34.7506,34.7135,34.7227,33473.0
2019-05-10 12:25:00,37.43,37.48,37.4,37.45,31779.0,34.732,34.7784,34.7042,34.7506,31779.0
2019-05-10 12:30:00,37.45,37.56,37.43,37.52,48375.0,34.7506,34.8526,34.732,34.8155,48375.0
2019-05-10 12:35:00,37.51,37.53,37.48,37.52,16268.0,34.8063,34.8248,34.7784,34.8155,16268.0
2019-05-10 12:40:00,37.51,37.54,37.47,37.54,29326.0,34.8063,34.8341,34.7691,34.8341,29326.0
2019-05-10 12:45:00,37.53,37.54,37.44,37.45,36243.0,34.8248,34.8341,34.7413,34.7506,36243.0
2019-05-10 12:50:00,37.46,37.54,37.46,37.51,22216.0,34.7599,34.8341,34.7599,34.8063,22216.0
2019-05-10 12:55:00,37.52,37.53,37.48,37.49,18539.0,34.8155,34.8248,34.7784,34.7877,18539.0
2019-05-10 13:00:00,37.49,37.56,37.48,37.52,28655.0,34.7877,34.8526,34.7784,34.8155,28655.0
2019-05-10 13:05:00,37.51,37.52,37.46,37.48,25236.0,34.8063,34.8155,34.7599,34.7784,25236.0
2019-05-10 13:10:00,37.49,37.54,37.47,37.52,34140.0,34.7877,34.8341,34.7691,34.8155,34140.0
2019-05-10 13:15:00,37.52,37.59,37.49,37.58,50327.0,34.8155,34.8805,34.7877,34.8712,50327.0
2019-05-10 13:20:00,37.59,37.66,37.58,37.59,54029.0,34.8805,34.9454,34.8712,34.8805,54029.0
2019-05-10 13:25:00,37.59,37.6,37.55,37.57,58708.0,34.8805,34.8898,34.8434,34.8619,58708.0
2019-05-10 13:30:00,37.58,37.65,37.56,37.63,85326.0,34.8712,34.9362,34.8526,34.9176,85326.0
2019-05-10 13:35:00,37.64,37.66,37.61,37.62,29344.0,34.9269,34.9454,34.899,34.9083,29344.0
2019-05-10 13:40:00,37.62,37.69,37.61,37.64,43256.0,34.9083,34.9733,34.899,34.9269,43256.0
2019-05-10 13:45:00,37.64,37.76,37.63,37.74,70049.0,34.9269,35.0382,34.9176,35.0197,70049.0
2019-05-10 13:50:00,37.74,37.75,37.7,37.71,37726.0,35.0197,35.029,34.9826,34.9918,37726.0
2019-05-10 13:55:00,37.71,37.71,37.67,37.67,72620.0,34.9918,34.9918,34.9547,34.9547,72620.0
2019-05-10 14:00:00,37.66,37.7,37.64,37.67,94377.0,34.9454,34.9826,34.9269,34.9547,94377.0
2019-05-10 14:05:00,37.68,37.71,37.67,37.71,21290.0,34.964,34.9918,34.9547,34.9918,21290.0
2019-05-10 14:10:00,37.7,37.71,37.65,37.66,27636.0,34.9826,34.9918,34.9362,34.9454,27636.0
2019-05-10 14:15:00,37.65,37.66,37.57,37.58,29138.0,34.9362,34.9454,34.8619,34.8712,29138.0
2019-05-10 14:20:00,37.58,37.62,37.56,37.58,19376.0,34.8712,34.9083,34.8526,34.8712,19376.0
2019-05-10 14:25:00,37.58,37.62,37.55,37.62,23384.0,34.8712,34.9083,34.8434,34.9083,23384.0
2019-05-10 14:30:00,37.62,37.65,37.61,37.63,36035.0,34.9083,34.9362,34.899,34.9176,36035.0
2019-05-10 14:35:00,37.63,37.66,37.61,37.66,26651.0,34.9176,34.9454,34.899,34.9454,26651.0
2019-05-10 14:40:00,37.66,37.68,37.63,37.64,31798.0,34.9454,34.964,34.9176,34.9269,31798.0
2019-05-10 14:45:00,37.64,37.69,37.64,37.67,20699.0,34.9269,34.9733,34.9269,34.9547,20699.0
2019-05-10 14:50:00,37.67,37.74,37.67,37.71,31353.0,34.9547,35.0197,34.9547,34.9918,31353.0
2019-05-10 14:55:00,37.72,37.72,37.69,37.7,19493.0,35.0011,35.0011,34.9733,34.9826,19493.0
2019-05-10 15:00:00,37.7,37.8,37.7,37.8,47498.0,34.9826,35.0753,34.9826,35.0753,47498.0
2019-05-10 15:05:00,37.79,37.8,37.75,37.76,37137.0,35.0661,35.0753,35.029,35.0382,37137.0
2019-05-10 15:10:00,37.76,37.8,37.74,37.79,43985.0,35.0382,35.0753,35.0197,35.0661,43985.0
2019-05-10 15:15:00,37.8,37.89,37.76,37.88,73310.0,35.0753,35.1589,35.0382,35.1496,73310.0
2019-05-10 15:20:00,37.88,37.93,37.86,37.91,58982.0,35.1496,35.196,35.131,35.1774,58982.0
2019-05-10 15:25:00,37.9,37.98,37.9,37.93,46930.0,35.1681,35.2424,35.1681,35.196,46930.0
2019-05-10 15:30:00,37.93,37.94,37.86,37.87,82427.0,35.196,35.2053,35.131,35.1403,82427.0
2019-05-10 15:35:00,37.87,37.88,37.78,37.8,99427.0,35.1403,35.1496,35.0568,35.0753,99427.0
2019-05-10 15:40:00,37.8,37.81,37.73,37.77,80860.0,35.0753,35.0846,35.0104,35.0475,80860.0
2019-05-10 15:45:00,37.77,37.82,37.73,37.73,131075.0,35.0475,35.0939,35.0104,35.0104,131075.0
2019-05-10 15:50:00,37.74,37.77,37.72,37.75,149104.0,35.0197,35.0475,35.0011,35.029,149104.0
2019-05-10 15:55:00,37.74,37.91,37.74,37.9,490712.0,35.0197,35.1774,35.0197,35.1681,490712.0
2019-05-13 09:30:00,36.85,36.96,36.65,36.68,485435.0,34.1938,34.2959,34.0082,34.0361,485435.0
2019-05-13 09:35:00,36.67,36.82,36.6,36.81,468723.0,34.0268,34.166,33.9618,34.1567,468723.0
2019-05-13 09:40:00,36.8,36.89,36.7,36.76,164097.0,34.1474,34.2309,34.0546,34.1103,164097.0
2019-05-13 09:45:00,36.75,36.91,36.74,36.89,139194.0,34.101,34.2495,34.0918,34.2309,139194.0
2019-05-13 09:50:00,36.89,36.94,36.78,36.93,318827.0,34.2309,34.2773,34.1289,34.2681,318827.0
2019-05-13 09:55:00,36.92,36.95,36.86,36.91,178782.0,34.2588,34.2866,34.2031,34.2495,178782.0
2019-05-13 10:00:00,36.92,36.93,36.82,36.84,140474.0,34.2588,34.2681,34.166,34.1845,140474.0
2019-05-13 10:05:00,36.85,36.86,36.65,36.66,203949.0,34.1938,34.2031,34.0082,34.0175,203949.0
2019-05-13 10:10:00,36.66,36.71,36.65,36.7,88348.0,34.0175,34.0639,34.0082,34.0546,88348.0
2019-05-13 10:15:00,36.7,36.82,36.68,36.78,136296.0,34.0546,34.166,34.0361,34.1289,136296.0
2019-05-13 10:20:00,36.79,36.8,36.73,36.8,118154.0,34.1381,34.1474,34.0825,34.1474,118154.0
2019-05-13 10:25:00,36.79,36.89,36.77,36.88,134759.0,34.1381,34.2309,34.1196,34.2217,134759.0
2019-05-13 10:30:00,36.87,36.87,36.76,36.84,125735.0,34.2124,34.2124,34.1103,34.1845,125735.0
2019-05-13 10:35:00,36.85,36.98,36.85,36.97,145841.0,34.1938,34.3145,34.1938,34.3052,145841.0
2019-05-13 10:40:00,36.97,37.13,36.97,37.12,212599.0,34.3052,34.4536,34.3052,34.4444,212599.0
2019-05-13 10:45:00,37.11,37.12,37.06,37.1,138891.0,34.4351,34.4444,34.3887,34.4258,138891.0
2019-05-13 10:50:00,37.1,37.12,37.05,37.07,137541.0,34.4258,34.4444,34.3794,34.398,137541.0
2019-05-13 10:55:00,37.07,37.1,37.01,37.06,126043.0,34.398,34.4258,34.3423,34.3887,126043.0
2019-05-13 11:00:00,37.06,37.12,36.96,36.96,186401.0,34.3887,34.4444,34.2959,34.2959,186401.0
2019-05-13 11:05:00,36.97,37.06,36.94,36.99,76593.0,34.3052,34.3887,34.2773,34.3237,76593.0
2019-05-13 11:10:00,36.99,37.03,36.95,37.0,74956.0,34.3237,34.3609,34.2866,34.333,74956.0
2019-05-13 11:15:00,36.99,36.99,36.85,36.86,130725.0,34.3237,34.3237,34.1938,34.2031,130725.0
2019-05-13 11:20:00,36.87,36.95,36.86,36.91,53414.0,34.2124,34.2866,34.2031,34.2495,53414.0
2019-05-13 11:25:00,36.91,36.93,36.84,36.86,52968.0,34.2495,34.2681,34.1845,34.2031,52968.0
2019-05-13 11:30:00,36.87,36.91,36.85,36.86,63279.0,34.2124,34.2495,34.1938,34.2031,63279.0
2019-05-13 11:35:00,36.87,36.88,36.84,36.86,74610.0,34.2124,34.2217,34.1845,34.2031,74610.0
2019-05-13 11:40:00,36.86,36.9,36.82,36.84,58179.0,34.2031,34.2402,34.166,34.1845,58179.0
2019-05-13 11:45:00,36.84,36.9,36.83,36.87,70686.0,34.1845,34.2402,34.1753,34.2124,70686.0
2019-05-13 11:50:00,36.88,36.88,36.8,36.84,55847.0,34.2217,34.2217,34.1474,34.1845,55847.0
2019-05-13 11:55:00,36.83,36.92,36.82,36.9,66488.0,34.1753,34.2588,34.166,34.2402,66488.0
2019-05-13 12:00:00,36.91,36.91,36.85,36.88,37534.0,34.2495,34.2495,34.1938,34.2217,37534.0
2019-05-13 12:05:00,36.89,36.92,36.84,36.85,72028.0,34.2309,34.2588,34.1845,34.1938,72028.0
2019-05-13 12:10:00,36.86,36.91,36.85,36.89,68059.0,34.2031,34.2495,34.1938,34.2309,68059.0
2019-05-13 12:15:00,36.89,36.89,36.85,36.87,99488.0,34.2309,34.2309,34.1938,34.2124,99488.0
2019-05-13 12:20:00,36.87,36.87,36.75,36.77,207801.0,34.2124,34.2124,34.101,34.1196,207801.0
2019-05-13 12:25:00,36.76,36.76,36.68,36.72,97642.0,34.1103,34.1103,34.0361,34.0732,97642.0
2019-05-13 12:30:00,36.71,36.71,36.66,36.66,53386.0,34.0639,34.0639,34.0175,34.0175,53386.0
2019-05-13 12:35:00,36.66,36.74,36.65,36.66,173281.0,34.0175,34.0918,34.0082,34.0175,173281.0
2019-05-13 12:40:00,36.66,36.67,36.6,36.64,81630.0,34.0175,34.0268,33.9618,33.999,81630.0
2019-05-13 12:45:00,36.64,36.8,36.63,36.65,251250.0,33.999,34.1474,33.9897,34.0082,251250.0
2019-05-13 12:50:00,36.65,36.66,36.56,36.57,108393.0,34.0082,34.0175,33.9247,33.934,108393.0
2019-05-13 12:55:00,36.56,36.57,36.49,36.5,166688.0,33.9247,33.934,33.8598,33.8691,166688.0
2019-05-13 13:00:00,36.51,36.53,36.45,36.48,73081.0,33.8783,33.8969,33.8227,33.8505,73081.0
2019-05-13 13:05:00,36.48,36.53,36.46,36.52,103082.0,33.8505,33.8969,33.8319,33.8876,103082.0
2019-05-13 13:10:00,36.52,36.56,36.5,36.55,44849.0,33.8876,33.9247,33.8691,33.9154,44849.0
2019-05-13 13:15:00,36.55,36.57,36.51,36.52,101708.0,33.9154,33.934,33.8783,33.8876,101708.0
2019-05-13 13:20:00,36.51,36.53,36.47,36.48,75589.0,33.8783,33.8969,33.8412,33.8505,75589.0
2019-05-13 13:25:00,36.48,36.52,36.47,36.49,66549.0,33.8505,33.8876,33.8412,33.8598,66549.0
2019-05-13 13:30:00,36.48,36.52,36.47,36.52,96628.0,33.8505,33.8876,33.8412,33.8876,96628.0
2019-05-13 13:35:00,36.52,36.65,36.51,36.63,133625.0,33.8876,34.0082,33.8783,33.9897,133625.0
2019-05-13 13:40:00,36.64,36.67,36.63,36.65,85124.0,33.999,34.0268,33.9897,34.0082,85124.0
2019-05-13 13:45:00,36.64,36.65,36.59,36.6,226830.0,33.999,34.0082,33.9526,33.9618,226830.0
2019-05-13 13:50:00,36.61,36.61,36.58,36.61,110759.0,33.9711,33.9711,33.9433,33.9711,110759.0
2019-05-13 13:55:00,36.62,36.68,36.6,36.66,55200.0,33.9804,34.0361,33.9618,34.0175,55200.0
2019-05-13 14:00:00,36.66,36.69,36.64,36.67,46465.0,34.0175,34.0454,33.999,34.0268,46465.0
2019-05-13 14:05:00,36.67,36.69,36.64,36.67,82779.0,34.0268,34.0454,33.999,34.0268,82779.0
2019-05-13 14:10:00,36.66,36.67,36.6,36.61,62045.0,34.0175,34.0268,33.9618,33.9711,62045.0
2019-05-13 14:15:00,36.62,36.62,36.58,36.59,94289.0,33.9804,33.9804,33.9433,33.9526,94289.0
2019-05-13 14:20:00,36.59,36.68,36.59,36.68,123836.0,33.9526,34.0361,33.9526,34.0361,123836.0
2019-05-13 14:25:00,36.69,36.81,36.68,36.73,95257.0,34.0454,34.1567,34.0361,34.0825,95257.0
2019-05-13 14:30:00,36.74,36.75,36.69,36.7,109612.0,34.0918,34.101,34.0454,34.0546,109612.0
2019-05-13 14:35:00,36.72,36.8,36.71,36.77,43292.0,34.0732,34.1474,34.0639,34.1196,43292.0
2019-05-13 14:40:00,36.77,36.78,36.65,36.66,131882.0,34.1196,34.1289,34.0082,34.0175,131882.0
2019-05-13 14:45:00,36.66,36.8,36.66,36.79,80615.0,34.0175,34.1474,34.0175,34.1381,80615.0
2019-05-13 14:50:00,36.79,36.87,36.79,36.83,73194.0,34.1381,34.2124,34.1381,34.1753,73194.0
2019-05-13 14:55:00,36.83,36.85,36.8,36.8,44490.0,34.1753,34.1938,34.1474,34.1474,44490.0
2019-05-13 15:00:00,36.8,36.86,36.75,36.79,87265.0,34.1474,34.2031,34.101,34.1381,87265.0
2019-05-13 15:05:00,36.79,36.86,36.78,36.8,83705.0,34.1381,34.2031,34.1289,34.1474,83705.0
2019-05-13 15:10:00,36.79,36.83,36.77,36.77,67170.0,34.1381,34.1753,34.1196,34.1196,67170.0
2019-05-13 15:15:00,36.78,36.81,36.73,36.74,61394.0,34.1289,34.1567,34.0825,34.0918,61394.0
2019-05-13 15:20:00,36.75,36.76,36.7,36.71,83837.0,34.101,34.1103,34.0546,34.0639,83837.0
2019-05-13 15:25:00,36.71,36.73,36.66,36.7,68733.0,34.0639,34.0825,34.0175,34.0546,68733.0
2019-05-13 15:30:00,36.69,36.7,36.62,36.66,111110.0,34.0454,34.0546,33.9804,34.0175,111110.0
2019-05-13 15:35:00,36.66,36.67,36.58,36.59,180645.0,34.0175,34.0268,33.9433,33.9526,180645.0
2019-05-13 15:40:00,36.6,36.64,36.57,36.57,144675.0,33.9618,33.999,33.934,33.934,144675.0
2019-05-13 15:45:00,36.58,36.66,36.57,36.65,268814.0,33.9433,34.0175,33.934,34.0082,268814.0
2019-05-13 15:50:00,36.65,36.68,36.62,36.66,321034.0,34.0082,34.0361,33.9804,34.0175,321034.0
2019-05-13 15:55:00,36.65,36.73,36.56,36.57,1183852.0,34.0082,34.0825,33.9247,33.934,1183852.0
2019-05-14 09:30:00,36.75,37.16,36.68,37.08,315792.0,34.101,34.4815,34.0361,34.4072,315792.0
2019-05-14 09:35:00,37.09,37.1,36.94,37.04,78857.0,34.4165,34.4258,34.2773,34.3701,78857.0
2019-05-14 09:40:00,37.03,37.04,36.96,37.02,102711.0,34.3609,34.3701,34.2959,34.3516,102711.0
2019-05-14 09:45:00,37.02,37.06,36.88,36.9,75657.0,34.3516,34.3887,34.2217,34.2402,75657.0
2019-05-14 09:50:00,36.89,36.95,36.86,36.9,53735.0,34.2309,34.2866,34.2031,34.2402,53735.0
2019-05-14 09:55:00,36.9,37.0,36.89,36.94,42877.0,34.2402,34.333,34.2309,34.2773,42877.0
2019-05-14 10:00:00,36.94,36.99,36.88,36.9,93984.0,34.2773,34.3237,34.2217,34.2402,93984.0
2019-05-14 10:05:00,36.91,36.93,36.83,36.83,43352.0,34.2495,34.2681,34.1753,34.1753,43352.0
2019-05-14 10:10:00,36.84,36.84,36.75,36.78,79362.0,34.1845,34.1845,34.101,34.1289,79362.0
2019-05-14 10:15:00,36.79,36.9,36.78,36.83,146861.0,34.1381,34.2402,34.1289,34.1753,146861.0
2019-05-14 10:20:00,36.82,36.83,36.77,36.82,105631.0,34.166,34.1753,34.1196,34.166,105631.0
2019-05-14 10:25:00,36.83,36.83,36.73,36.74,102025.0,34.1753,34.1753,34.0825,34.0918,102025.0
2019-05-14 10:30:00,36.75,36.81,36.74,36.77,57798.0,34.101,34.1567,34.0918,34.1196,57798.0
2019-05-14 10:35:00,36.78,36.81,36.75,36.8,32845.0,34.1289,34.1567,34.101,34.1474,32845.0
2019-05-14 10:40:00,36.8,36.82,36.77,36.81,31818.0,34.1474,34.166,34.1196,34.1567,31818.0
2019-05-14 10:45:00,36.82,36.86,36.8,36.82,34097.0,34.166,34.2031,34.1474,34.166,34097.0
2019-05-14 10:50:00,36.82,36.82,36.77,36.79,48161.0,34.166,34.166,34.1196,34.1381,48161.0
2019-05-14 10:55:00,36.79,36.86,36.78,36.85,29171.0,34.1381,34.2031,34.1289,34.1938,29171.0
2019-05-14 11:00:00,36.84,36.85,36.8,36.84,41010.0,34.1845,34.1938,34.1474,34.1845,41010.0
2019-05-14 11:05:00,36.84,36.89,36.83,36.87,33116.0,34.1845,34.2309,34.1753,34.2124,33116.0
2019-05-14 11:10:00,36.87,36.9,36.85,36.86,29721.0,34.2124,34.2402,34.1938,34.2031,29721.0
2019-05-14 11:15:00,36.86,36.91,36.84,36.86,42525.0,34.2031,34.2495,34.1845,34.2031,42525.0
2019-05-14 11:20:00,36.86,36.95,36.83,36.95,112484.0,34.2031,34.2866,34.1753,34.2866,112484.0
2019-05-14 11:25:00,36.94,36.97,36.9,36.91,25032.0,34.2773,34.3052,34.2402,34.2495,25032.0
2019-05-14 11:30:00,36.9,36.96,36.89,36.94,30576.0,34.2402,34.2959,34.2309,34.2773,30576.0
2019-05-14 11:35:00,36.95,37.08,36.94,37.05,130859.0,34.2866,34.4072,34.2773,34.3794,130859.0
2019-05-14 11:40:00,37.05,37.07,37.01,37.06,28468.0,34.3794,34.398,34.3423,34.3887,28468.0
2019-05-14 11:45:00,37.06,37.13,37.05,37.13,110675.0,34.3887,34.4536,34.3794,34.4536,110675.0
2019-05-14 11:50:00,37.12,37.17,37.11,37.17,49850.0,34.4444,34.4908,34.4351,34.4908,49850.0
2019-05-14 11:55:00,37.17,37.21,37.14,37.18,52994.0,34.4908,34.5279,34.4629,34.5,52994.0
2019-05-14 12:00:00,37.18,37.22,37.17,37.22,43182.0,34.5,34.5372,34.4908,34.5372,43182.0
2019-05-14 12:05:00,37.21,37.24,37.18,37.19,42786.0,34.5279,34.5557,34.5,34.5093,42786.0
2019-05-14 12:10:00,37.19,37.21,37.15,37.15,61720.0,34.5093,34.5279,34.4722,34.4722,61720.0
2019-05-14 12:15:00,37.16,37.16,37.06,37.07,32599.0,34.4815,34.4815,34.3887,34.398,32599.0
2019-05-14 12:20:00,37.08,37.12,37.08,37.1,18385.0,34.4072,34.4444,34.4072,34.4258,18385.0
2019-05-14 12:25:00,37.11,37.12,37.05,37.05,19617.0,34.4351,34.4444,34.3794,34.3794,19617.0
2019-05-14 12:30:00,37.05,37.07,37.01,37.05,49028.0,34.3794,34.398,34.3423,34.3794,49028.0
2019-05-14 12:35:00,37.05,37.06,37.02,37.04,34054.0,34.3794,34.3887,34.3516,34.3701,34054.0
2019-05-14 12:40:00,37.04,37.09,37.04,37.08,101455.0,34.3701,34.4165,34.3701,34.4072,101455.0
2019-05-14 12:45:00,37.08,37.11,37.04,37.11,71961.0,34.4072,34.4351,34.3701,34.4351,71961.0
2019-05-14 12:50:00,37.11,37.11,37.03,37.07,36652.0,34.4351,34.4351,34.3609,34.398,36652.0
2019-05-14 12:55:00,37.05,37.06,37.0,37.01,44168.0,34.3794,34.3887,34.333,34.3423,44168.0
2019-05-14 13:00:00,37.01,37.05,37.0,37.02,26233.0,34.3423,34.3794,34.333,34.3516,26233.0
2019-05-14 13:05:00,37.02,37.04,37.0,37.04,30626.0,34.3516,34.3701,34.333,34.3701,30626.0
2019-05-14 13:10:00,37.04,37.12,37.04,37.11,21386.0,34.3701,34.4444,34.3701,34.4351,21386.0
2019-05-14 13:15:00,37.1,37.11,37.06,37.06,23314.0,34.4258,34.4351,34.3887,34.3887,23314.0
2019-05-14 13:20:00,37.07,37.12,37.06,37.11,30556.0,34.398,34.4444,34.3887,34.4351,30556.0
2019-05-14 13:25:00,37.11,37.12,37.09,37.1,24763.0,34.4351,34.4444,34.4165,34.4258,24763.0
2019-05-14 13:30:00,37.1,37.13,37.09,37.11,17454.0,34.4258,34.4536,34.4165,34.4351,17454.0
2019-05-14 13:35:00,37.11,37.11,37.08,37.09,24386.0,34.4351,34.4351,34.4072,34.4165,24386.0
2019-05-14 13:40:00,37.09,37.11,37.07,37.09,31958.0,34.4165,34.4351,34.398,34.4165,31958.0
2019-05-14 13:45:00,37.09,37.13,37.08,37.13,33820.0,34.4165,34.4536,34.4072,34.4536,33820.0
2019-05-14 13:50:00,37.13,37.16,37.12,37.13,20604.0,34.4536,34.4815,34.4444,34.4536,20604.0
2019-05-14 13:55:00,37.14,37.17,37.12,37.13,36352.0,34.4629,34.4908,34.4444,34.4536,36352.0
2019-05-14 14:00:00,37.14,37.15,37.11,37.11,54025.0,34.4629,34.4722,34.4351,34.4351,54025.0
2019-05-14 14:05:00,37.12,37.19,37.08,37.18,170464.0,34.4444,34.5093,34.4072,34.5,170464.0
2019-05-14 14:10:00,37.18,37.22,37.14,37.21,57643.0,34.5,34.5372,34.4629,34.5279,57643.0
2019-05-14 14:15:00,37.21,37.26,37.2,37.26,76216.0,34.5279,34.5743,34.5186,34.5743,76216.0
2019-05-14 14:20:00,37.26,37.28,37.24,37.27,24533.0,34.5743,34.5928,34.5557,34.5836,24533.0
2019-05-14 14:25:00,37.26,37.31,37.25,37.28,31436.0,34.5743,34.6207,34.565,34.5928,31436.0
2019-05-14 14:30:00,37.28,37.3,37.25,37.3,244296.0,34.5928,34.6114,34.565,34.6114,244296.0
2019-05-14 14:35:00,37.3,37.34,37.29,37.34,29884.0,34.6114,34.6485,34.6021,34.6485,29884.0
2019-05-14 14:40:00,37.33,37.39,37.31,37.36,100000.0,34.6392,34.6949,34.6207,34.6671,100000.0
2019-05-14 14:45:00,37.36,37.36,37.26,37.29,74140.0,34.6671,34.6671,34.5743,34.6021,74140.0
2019-05-14 14:50:00,37.29,37.3,37.22,37.23,103785.0,34.6021,34.6114,34.5372,34.5464,103785.0
2019-05-14 14:55:00,37.23,37.28,37.23,37.26,34550.0,34.5464,34.5928,34.5464,34.5743,34550.0
2019-05-14 15:00:00,37.26,37.28,37.23,37.27,30688.0,34.5743,34.5928,34.5464,34.5836,30688.0
2019-05-14 15:05:00,37.27,37.34,37.26,37.33,56519.0,34.5836,34.6485,34.5743,34.6392,56519.0
2019-05-14 15:10:00,37.33,37.33,37.24,37.27,64607.0,34.6392,34.6392,34.5557,34.5836,64607.0
2019-05-14 15:15:00,37.27,37.28,37.24,37.27,35424.0,34.5836,34.5928,34.5557,34.5836,35424.0
2019-05-14 15:20:00,37.27,37.29,37.23,37.23,64033.0,34.5836,34.6021,34.5464,34.5464,64033.0
2019-05-14 15:25:00,37.23,37.24,37.18,37.19,78332.0,34.5464,34.5557,34.5,34.5093,78332.0
2019-05-14 15:30:00,37.19,37.19,37.1,37.12,82778.0,34.5093,34.5093,34.4258,34.4444,82778.0
2019-05-14 15:35:00,37.11,37.16,37.1,37.12,128724.0,34.4351,34.4815,34.4258,34.4444,128724.0
2019-05-14 15:40:00,37.12,37.18,37.11,37.15,100201.0,34.4444,34.5,34.4351,34.4722,100201.0
2019-05-14 15:45:00,37.15,37.16,37.09,37.13,125165.0,34.4722,34.4815,34.4165,34.4536,125165.0
2019-05-14 15:50:00,37.13,37.13,37.06,37.11,143908.0,34.4536,34.4536,34.3887,34.4351,143908.0
2019-05-14 15:55:00,37.12,37.12,37.04,37.05,304637.0,34.4444,34.4444,34.3701,34.3794,304637.0
2019-05-15 09:30:00,36.63,36.71,36.48,36.64,174159.0,33.9897,34.0639,33.8505,33.999,174159.0
2019-05-15 09:35:00,36.62,36.67,36.56,36.61,75561.0,33.9804,34.0268,33.9247,33.9711,75561.0
2019-05-15 09:40:00,36.62,36.64,36.5,36.54,85293.0,33.9804,33.999,33.8691,33.9062,85293.0
2019-05-15 09:45:00,36.54,36.68,36.53,36.67,72240.0,33.9062,34.0361,33.8969,34.0268,72240.0
2019-05-15 09:50:00,36.67,36.7,36.61,36.66,51366.0,34.0268,34.0546,33.9711,34.0175,51366.0
2019-05-15 09:55:00,36.67,36.72,36.65,36.67,49654.0,34.0268,34.0732,34.0082,34.0268,49654.0
2019-05-15 10:00:00,36.68,36.73,36.63,36.66,68809.0,34.0361,34.0825,33.9897,34.0175,68809.0
2019-05-15 10:05:00,36.66,36.72,36.62,36.71,68404.0,34.0175,34.0732,33.9804,34.0639,68404.0
2019-05-15 10:10:00,36.71,37.38,36.6,37.37,681365.0,34.0639,34.6856,33.9618,34.6763,681365.0
2019-05-15 10:15:00,37.36,37.48,37.23,37.33,613115.0,34.6671,34.7784,34.5464,34.6392,613115.0
2019-05-15 10:20:00,37.31,37.36,37.24,37.27,221277.0,34.6207,34.6671,34.5557,34.5836,221277.0
2019-05-15 10:25:00,37.27,37.44,37.23,37.44,179441.0,34.5836,34.7413,34.5464,34.7413,179441.0
2019-05-15 10:30:00,37.44,37.56,37.37,37.38,312232.0,34.7413,34.8526,34.6763,34.6856,312232.0
2019-05-15 10:35:00,37.38,37.46,37.27,37.3,114212.0,34.6856,34.7599,34.5836,34.6114,114212.0
2019-05-15 10:40:00,37.3,37.33,37.23,37.26,125050.0,34.6114,34.6392,34.5464,34.5743,125050.0
2019-05-15 10:45:00,37.26,37.38,37.25,37.34,133127.0,34.5743,34.6856,34.565,34.6485,133127.0
2019-05-15 10:50:00,37.33,37.35,37.29,37.35,94953.0,34.6392,34.6578,34.6021,34.6578,94953.0
2019-05-15 10:55:00,37.35,37.38,37.25,37.28,101535.0,34.6578,34.6856,34.565,34.5928,101535.0
2019-05-15 11:00:00,37.29,37.31,37.14,37.19,102159.0,34.6021,34.6207,34.4629,34.5093,102159.0
2019-05-15 11:05:00,37.19,37.26,37.16,37.26,59380.0,34.5093,34.5743,34.4815,34.5743,59380.0
2019-05-15 11:10:00,37.26,37.29,37.23,37.24,53772.0,34.5743,34.6021,34.5464,34.5557,53772.0
2019-05-15 11:15:00,37.25,37.26,37.21,37.24,69449.0,34.565,34.5743,34.5279,34.5557,69449.0
2019-05-15 11:20:00,37.23,37.25,37.19,37.23,75955.0,34.5464,34.565,34.5093,34.5464,75955.0
2019-05-15 11:25:00,37.24,37.34,37.23,37.3,102580.0,34.5557,34.6485,34.5464,34.6114,102580.0
2019-05-15 11:30:00,37.3,37.32,37.24,37.3,78826.0,34.6114,34.6299,34.5557,34.6114,78826.0
2019-05-15 11:35:00,37.3,37.33,37.26,37.29,46887.0,34.6114,34.6392,34.5743,34.6021,46887.0
2019-05-15 11:40:00,37.29,37.34,37.28,37.33,61710.0,34.6021,34.6485,34.5928,34.6392,61710.0
2019-05-15 11:45:00,37.34,37.34,37.29,37.3,46490.0,34.6485,34.6485,34.6021,34.6114,46490.0
2019-05-15 11:50:00,37.3,37.33,37.26,37.29,104523.0,34.6114,34.6392,34.5743,34.6021,104523.0
2019-05-15 11:55:00,37.29,37.32,37.28,37.3,22140.0,34.6021,34.6299,34.5928,34.6114,22140.0
2019-05-15 12:00:00,37.31,37.42,37.3,37.39,66377.0,34.6207,34.7227,34.6114,34.6949,66377.0
2019-05-15 12:05:00,37.38,37.43,37.36,37.39,73852.0,34.6856,34.732,34.6671,34.6949,73852.0
2019-05-15 12:10:00,37.39,37.4,37.35,37.38,38936.0,34.6949,34.7042,34.6578,34.6856,38936.0
2019-05-15 12:15:00,37.38,37.39,37.33,37.34,29626.0,34.6856,34.6949,34.6392,34.6485,29626.0
2019-05-15 12:20:00,37.34,37.38,37.32,37.33,30643.0,34.6485,34.6856,34.6299,34.6392,30643.0
2019-05-15 12:25:00,37.33,37.33,37.27,37.31,55364.0,34.6392,34.6392,34.5836,34.6207,55364.0
2019-05-15 12:30:00,37.3,37.31,37.29,37.3,38050.0,34.6114,34.6207,34.6021,34.6114,38050.0
2019-05-15 12:35:00,37.3,37.31,37.27,37.3,23425.0,34.6114,34.6207,34.5836,34.6114,23425.0
2019-05-15 12:40:00,37.3,37.37,37.29,37.37,26286.0,34.6114,34.6763,34.6021,34.6763,26286.0
2019-05-15 12:45:00,37.37,37.39,37.36,37.38,17058.0,34.6763,34.6949,34.6671,34.6856,17058.0
2019-05-15 12:50:00,37.38,37.4,37.35,37.35,43515.0,34.6856,34.7042,34.6578,34.6578,43515.0
2019-05-15 12:55:00,37.35,37.36,37.31,37.35,36864.0,34.6578,34.6671,34.6207,34.6578,36864.0
2019-05-15 13:00:00,37.35,37.39,37.34,37.38,17598.0,34.6578,34.6949,34.6485,34.6856,17598.0
2019-05-15 13:05:00,37.38,37.38,37.31,37.32,19235.0,34.6856,34.6856,34.6207,34.6299,19235.0
2019-05-15 13:10:00,37.32,37.35,37.32,37.35,24495.0,34.6299,34.6578,34.6299,34.6578,24495.0
2019-05-15 13:15:00,37.34,37.35,37.3,37.31,23220.0,34.6485,34.6578,34.6114,34.6207,23220.0
2019-05-15 13:20:00,37.32,37.33,37.28,37.28,26404.0,34.6299,34.6392,34.5928,34.5928,26404.0
2019-05-15 13:25:00,37.29,37.3,37.26,37.27,29873.0,34.6021,34.6114,34.5743,34.5836,29873.0
2019-05-15 13:30:00,37.26,37.29,37.26,37.28,24874.0,34.5743,34.6021,34.5743,34.5928,24874.0
2019-05-15 13:35:00,37.29,37.33,37.27,37.33,34495.0,34.6021,34.6392,34.5836,34.6392,34495.0
2019-05-15 13:40:00,37.33,37.35,37.32,37.34,30973.0,34.6392,34.6578,34.6299,34.6485,30973.0
2019-05-15 13:45:00,37.34,37.34,37.28,37.33,56954.0,34.6485,34.6485,34.5928,34.6392,56954.0
2019-05-15 13:50:00,37.34,37.34,37.3,37.33,22945.0,34.6485,34.6485,34.6114,34.6392,22945.0
2019-05-15 13:55:00,37.32,37.35,37.31,37.32,21330.0,34.6299,34.6578,34.6207,34.6299,21330.0
2019-05-15 14:00:00,37.33,37.34,37.32,37.33,21383.0,34.6392,34.6485,34.6299,34.6392,21383.0
2019-05-15 14:05:00,37.34,37.36,37.31,37.31,24302.0,34.6485,34.6671,34.6207,34.6207,24302.0
2019-05-15 14:10:00,37.32,37.34,37.3,37.33,22417.0,34.6299,34.6485,34.6114,34.6392,22417.0
2019-05-15 14:15:00,37.33,37.34,37.31,37.33,19589.0,34.6392,34.6485,34.6207,34.6392,19589.0
2019-05-15 14:20:00,37.33,37.39,37.32,37.39,61228.0,34.6392,34.6949,34.6299,34.6949,61228.0
2019-05-15 14:25:00,37.39,37.41,37.38,37.4,113703.0,34.6949,34.7135,34.6856,34.7042,113703.0
2019-05-15 14:30:00,37.41,37.42,37.39,37.4,39137.0,34.7135,34.7227,34.6949,34.7042,39137.0
2019-05-15 14:35:00,37.4,37.41,37.39,37.41,63425.0,34.7042,34.7135,34.6949,34.7135,63425.0
2019-05-15 14:40:00,37.4,37.43,37.4,37.43,27266.0,34.7042,34.732,34.7042,34.732,27266.0
2019-05-15 14:45:00,37.43,37.48,37.42,37.48,69924.0,34.732,34.7784,34.7227,34.7784,69924.0
2019-05-15 14:50:00,37.48,37.49,37.45,37.46,108761.0,34.7784,34.7877,34.7506,34.7599,108761.0
2019-05-15 14:55:00,37.46,37.47,37.45,37.47,44554.0,34.7599,34.7691,34.7506,34.7691,44554.0
2019-05-15 15:00:00,37.47,37.5,37.46,37.48,92602.0,34.7691,34.797,34.7599,34.7784,92602.0
2019-05-15 15:05:00,37.48,37.5,37.48,37.5,62215.0,34.7784,34.797,34.7784,34.797,62215.0
2019-05-15 15:10:00,37.5,37.53,37.49,37.51,71309.0,34.797,34.8248,34.7877,34.8063,71309.0
2019-05-15 15:15:00,37.51,37.52,37.46,37.5,83623.0,34.8063,34.8155,34.7599,34.797,83623.0
2019-05-15 15:20:00,37.5,37.52,37.49,37.52,31798.0,34.797,34.8155,34.7877,34.8155,31798.0
2019-05-15 15:25:00,37.52,37.55,37.51,37.55,41926.0,34.8155,34.8434,34.8063,34.8434,41926.0
2019-05-15 15:30:00,37.54,37.56,37.49,37.51,65598.0,34.8341,34.8526,34.7877,34.8063,65598.0
2019-05-15 15:35:00,37.51,37.52,37.47,37.48,82605.0,34.8063,34.8155,34.7691,34.7784,82605.0
2019-05-15 15:40:00,37.48,37.49,37.44,37.45,34300.0,34.7784,34.7877,34.7413,34.7506,34300.0
2019-05-15 15:45:00,37.44,37.45,37.39,37.4,95752.0,34.7413,34.7506,34.6949,34.7042,95752.0
2019-05-15 15:50:00,37.4,37.45,37.39,37.44,99891.0,34.7042,34.7506,34.6949,34.7413,99891.0
2019-05-15 15:55:00,37.45,37.45,37.35,37.38,385859.0,34.7506,34.7506,34.6578,34.6856,385859.0
2019-05-16 09:30:00,37.3,37.46,37.2,37.41,110650.0,34.6114,34.7599,34.5186,34.7135,110650.0
2019-05-16 09:35:00,37.4,37.43,37.3,37.33,59775.0,34.7042,34.732,34.6114,34.6392,59775.0
2019-05-16 09:40:00,37.34,37.36,37.28,37.33,69083.0,34.6485,34.6671,34.5928,34.6392,69083.0
2019-05-16 09:45:00,37.33,37.34,37.23,37.23,87547.0,34.6392,34.6485,34.5464,34.5464,87547.0
2019-05-16 09:50:00,37.24,37.26,37.16,37.19,81033.0,34.5557,34.5743,34.4815,34.5093,81033.0
2019-05-16 09:55:00,37.2,37.31,37.19,37.27,63796.0,34.5186,34.6207,34.5093,34.5836,63796.0
2019-05-16 10:00:00,37.28,37.3,37.25,37.26,68937.0,34.5928,34.6114,34.565,34.5743,68937.0
2019-05-16 10:05:00,37.26,37.3,37.24,37.26,61195.0,34.5743,34.6114,34.5557,34.5743,61195.0
2019-05-16 10:10:00,37.26,37.27,37.16,37.17,76754.0,34.5743,34.5836,34.4815,34.4908,76754.0
2019-05-16 10:15:00,37.17,37.24,37.17,37.23,48534.0,34.4908,34.5557,34.4908,34.5464,48534.0
2019-05-16 10:20:00,37.24,37.25,37.13,37.18,69434.0,34.5557,34.565,34.4536,34.5,69434.0
2019-05-16 10:25:00,37.18,37.28,37.18,37.28,47901.0,34.5,34.5928,34.5,34.5928,47901.0
2019-05-16 10:30:00,37.28,37.31,37.2,37.21,150364.0,34.5928,34.6207,34.5186,34.5279,150364.0
2019-05-16 10:35:00,37.2,37.28,37.2,37.25,31985.0,34.5186,34.5928,34.5186,34.565,31985.0
2019-05-16 10:40:00,37.25,37.34,37.25,37.3,96647.0,34.565,34.6485,34.565,34.6114,96647.0
2019-05-16 10:45:00,37.3,37.31,37.26,37.29,36680.0,34.6114,34.6207,34.5743,34.6021,36680.0
2019-05-16 10:50:00,37.29,37.33,37.27,37.3,58287.0,34.6021,34.6392,34.5836,34.6114,58287.0
2019-05-16 10:55:00,37.31,37.36,37.3,37.34,41182.0,34.6207,34.6671,34.6114,34.6485,41182.0
2019-05-16 11:00:00,37.34,37.34,37.26,37.26,34778.0,34.6485,34.6485,34.5743,34.5743,34778.0
2019-05-16 11:05:00,37.26,37.28,37.23,37.24,35592.0,34.5743,34.5928,34.5464,34.5557,35592.0
2019-05-16 11:10:00,37.23,37.28,37.22,37.27,25212.0,34.5464,34.5928,34.5372,34.5836,25212.0
2019-05-16 11:15:00,37.28,37.3,37.25,37.3,36103.0,34.5928,34.6114,34.565,34.6114,36103.0
2019-05-16 11:20:00,37.3,37.37,37.29,37.32,32848.0,34.6114,34.6763,34.6021,34.6299,32848.0
2019-05-16 11:25:00,37.33,37.42,37.32,37.39,238245.0,34.6392,34.7227,34.6299,34.6949,238245.0
2019-05-16 11:30:00,37.39,37.46,37.39,37.46,55885.0,34.6949,34.7599,34.6949,34.7599,55885.0
2019-05-16 11:35:00,37.45,37.51,37.45,37.46,61348.0,34.7506,34.8063,34.7506,34.7599,61348.0
2019-05-16 11:40:00,37.45,37.5,37.45,37.47,40385.0,34.7506,34.797,34.7506,34.7691,40385.0
2019-05-16 11:45:00,37.47,37.47,37.4,37.42,50768.0,34.7691,34.7691,34.7042,34.7227,50768.0
2019-05-16 11:50:00,37.41,37.48,37.41,37.41,74457.0,34.7135,34.7784,34.7135,34.7135,74457.0
2019-05-16 11:55:00,37.42,37.47,37.42,37.47,14680.0,34.7227,34.7691,34.7227,34.7691,14680.0
2019-05-16 12:00:00,37.47,37.49,37.45,37.46,22306.0,34.7691,34.7877,34.7506,34.7599,22306.0
2019-05-16 12:05:00,37.47,37.49,37.46,37.49,34501.0,34.7691,34.7877,34.7599,34.7877,34501.0
2019-05-16 12:10:00,37.5,37.5,37.48,37.49,24097.0,34.797,34.797,34.7784,34.7877,24097.0
2019-05-16 12:15:00,37.5,37.56,37.49,37.54,210987.0,34.797,34.8526,34.7877,34.8341,210987.0
2019-05-16 12:20:00,37.54,37.58,37.53,37.57,44398.0,34.8341,34.8712,34.8248,34.8619,44398.0
2019-05-16 12:25:00,37.57,37.59,37.55,37.56,28877.0,34.8619,34.8805,34.8434,34.8526,28877.0
2019-05-16 12:30:00,37.57,37.6,37.56,37.6,32824.0,34.8619,34.8898,34.8526,34.8898,32824.0
2019-05-16 12:35:00,37.59,37.6,37.55,37.56,33196.0,34.8805,34.8898,34.8434,34.8526,33196.0
2019-05-16 12:40:00,37.57,37.57,37.52,37.55,25335.0,34.8619,34.8619,34.8155,34.8434,25335.0
2019-05-16 12:45:00,37.56,37.58,37.54,37.58,20681.0,34.8526,34.8712,34.8341,34.8712,20681.0
2019-05-16 12:50:00,37.58,37.6,37.57,37.58,21149.0,34.8712,34.8898,34.8619,34.8712,21149.0
2019-05-16 12:55:00,37.58,37.62,37.57,37.59,37171.0,34.8712,34.9083,34.8619,34.8805,37171.0
2019-05-16 13:00:00,37.6,37.61,37.52,37.52,53014.0,34.8898,34.899,34.8155,34.8155,53014.0
2019-05-16 13:05:00,37.52,37.54,37.5,37.52,45710.0,34.8155,34.8341,34.797,34.8155,45710.0
2019-05-16 13:10:00,37.53,37.55,37.52,37.52,33878.0,34.8248,34.8434,34.8155,34.8155,33878.0
2019-05-16 13:15:00,37.52,37.55,37.52,37.54,33569.0,34.8155,34.8434,34.8155,34.8341,33569.0
2019-05-16 13:20:00,37.55,37.57,37.52,37.54,31719.0,34.8434,34.8619,34.8155,34.8341,31719.0
2019-05-16 13:25:00,37.53,37.57,37.52,37.55,25640.0,34.8248,34.8619,34.8155,34.8434,25640.0
2019-05-16 13:30:00,37.56,37.56,37.53,37.55,15448.0,34.8526,34.8526,34.8248,34.8434,15448.0
2019-05-16 13:35:00,37.55,37.56,37.46,37.46,89009.0,34.8434,34.8526,34.7599,34.7599,89009.0
2019-05-16 13:40:00,37.46,37.47,37.41,37.46,75442.0,34.7599,34.7691,34.7135,34.7599,75442.0
2019-05-16 13:45:00,37.45,37.46,37.41,37.43,22487.0,34.7506,34.7599,34.7135,34.732,22487.0
2019-05-16 13:50:00,37.43,37.46,37.42,37.42,26170.0,34.732,34.7599,34.7227,34.7227,26170.0
2019-05-16 13:55:00,37.42,37.45,37.41,37.43,39079.0,34.7227,34.7506,34.7135,34.732,39079.0
2019-05-16 14:00:00,37.42,37.45,37.41,37.45,42994.0,34.7227,34.7506,34.7135,34.7506,42994.0
2019-05-16 14:05:00,37.45,37.49,37.45,37.46,17191.0,34.7506,34.7877,34.7506,34.7599,17191.0
2019-05-16 14:10:00,37.45,37.46,37.42,37.46,23697.0,34.7506,34.7599,34.7227,34.7599,23697.0
2019-05-16 14:15:00,37.46,37.49,37.46,37.48,15299.0,34.7599,34.7877,34.7599,34.7784,15299.0
2019-05-16 14:20:00,37.47,37.51,37.45,37.5,28465.0,34.7691,34.8063,34.7506,34.797,28465.0
2019-05-16 14:25:00,37.5,37.52,37.49,37.52,29567.0,34.797,34.8155,34.7877,34.8155,29567.0
2019-05-16 14:30:00,37.52,37.52,37.49,37.49,12221.0,34.8155,34.8155,34.7877,34.7877,12221.0
2019-05-16 14:35:00,37.5,37.51,37.49,37.51,18565.0,34.797,34.8063,34.7877,34.8063,18565.0
2019-05-16 14:40:00,37.51,37.51,37.47,37.48,21464.0,34.8063,34.8063,34.7691,34.7784,21464.0
2019-05-16 14:45:00,37.48,37.5,37.47,37.48,15715.0,34.7784,34.797,34.7691,34.7784,15715.0
2019-05-16 14:50:00,37.47,37.47,37.39,37.4,29938.0,34.7691,34.7691,34.6949,34.7042,29938.0
2019-05-16 14:55:00,37.39,37.44,37.38,37.44,22414.0,34.6949,34.7413,34.6856,34.7413,22414.0
2019-05-16 15:00:00,37.43,37.44,37.38,37.41,37927.0,34.732,34.7413,34.6856,34.7135,37927.0
2019-05-16 15:05:00,37.42,37.43,37.36,37.39,40403.0,34.7227,34.732,34.6671,34.6949,40403.0
2019-05-16 15:10:00,37.38,37.4,37.35,37.37,26419.0,34.6856,34.7042,34.6578,34.6763,26419.0
2019-05-16 15:15:00,37.36,37.38,37.34,37.36,39190.0,34.6671,34.6856,34.6485,34.6671,39190.0
2019-05-16 15:20:00,37.36,37.39,37.35,37.39,23051.0,34.6671,34.6949,34.6578,34.6949,23051.0
2019-05-16 15:25:00,37.39,37.42,37.38,37.42,64264.0,34.6949,34.7227,34.6856,34.7227,64264.0
2019-05-16 15:30:00,37.43,37.43,37.38,37.42,65304.0,34.732,34.732,34.6856,34.7227,65304.0
2019-05-16 15:35:00,37.41,37.43,37.37,37.38,60018.0,34.7135,34.732,34.6763,34.6856,60018.0
2019-05-16 15:40:00,37.38,37.38,37.29,37.3,102582.0,34.6856,34.6856,34.6021,34.6114,102582.0
2019-05-16 15:45:00,37.3,37.34,37.29,37.34,93644.0,34.6114,34.6485,34.6021,34.6485,93644.0
2019-05-16 15:50:00,37.34,37.38,37.31,37.37,251179.0,34.6485,34.6856,34.6207,34.6763,251179.0
2019-05-16 15:55:00,37.36,37.42,37.35,37.38,484440.0,34.6671,34.7227,34.6578,34.6856,484440.0
2019-05-17 09:30:00,37.01,37.26,37.01,37.19,376841.0,34.3423,34.5743,34.3423,34.5093,376841.0
2019-05-17 09:35:00,37.19,37.22,37.13,37.21,101376.0,34.5093,34.5372,34.4536,34.5279,101376.0
2019-05-17 09:40:00,37.2,37.23,37.1,37.1,68451.0,34.5186,34.5464,34.4258,34.4258,68451.0
2019-05-17 09:45:00,37.1,37.12,37.03,37.03,73935.0,34.4258,34.4444,34.3609,34.3609,73935.0
2019-05-17 09:50:00,37.04,37.04,36.95,36.98,76464.0,34.3701,34.3701,34.2866,34.3145,76464.0
2019-05-17 09:55:00,36.98,37.02,36.96,36.98,67737.0,34.3145,34.3516,34.2959,34.3145,67737.0
2019-05-17 10:00:00,36.98,37.07,36.98,37.02,73206.0,34.3145,34.398,34.3145,34.3516,73206.0
2019-05-17 10:05:00,37.02,37.03,36.97,37.0,44722.0,34.3516,34.3609,34.3052,34.333,44722.0
2019-05-17 10:10:00,36.99,37.02,36.96,36.98,50372.0,34.3237,34.3516,34.2959,34.3145,50372.0
2019-05-17 10:15:00,36.98,37.09,36.96,37.09,154845.0,34.3145,34.4165,34.2959,34.4165,154845.0
2019-05-17 10:20:00,37.09,37.12,37.05,37.09,54740.0,34.4165,34.4444,34.3794,34.4165,54740.0
2019-05-17 10:25:00,37.09,37.09,37.03,37.04,39331.0,34.4165,34.4165,34.3609,34.3701,39331.0
2019-05-17 10:30:00,37.04,37.17,37.04,37.16,93731.0,34.3701,34.4908,34.3701,34.4815,93731.0
2019-05-17 10:35:00,37.15,37.16,37.08,37.16,81905.0,34.4722,34.4815,34.4072,34.4815,81905.0
2019-05-17 10:40:00,37.16,37.18,37.11,37.12,37800.0,34.4815,34.5,34.4351,34.4444,37800.0
2019-05-17 10:45:00,37.13,37.16,37.11,37.15,37729.0,34.4536,34.4815,34.4351,34.4722,37729.0
2019-05-17 10:50:00,37.15,37.26,37.14,37.26,69804.0,34.4722,34.5743,34.4629,34.5743,69804.0
2019-05-17 10:55:00,37.26,37.34,37.23,37.28,57656.0,34.5743,34.6485,34.5464,34.5928,57656.0
2019-05-17 11:00:00,37.29,37.34,37.24,37.25,43829.0,34.6021,34.6485,34.5557,34.565,43829.0
2019-05-17 11:05:00,37.26,37.34,37.25,37.27,193621.0,34.5743,34.6485,34.565,34.5836,193621.0
2019-05-17 11:10:00,37.26,37.35,37.26,37.34,55852.0,34.5743,34.6578,34.5743,34.6485,55852.0
2019-05-17 11:15:00,37.34,37.36,37.25,37.26,67110.0,34.6485,34.6671,34.565,34.5743,67110.0
2019-05-17 11:20:00,37.26,37.3,37.24,37.29,26740.0,34.5743,34.6114,34.5557,34.6021,26740.0
2019-05-17 11:25:00,37.29,37.3,37.25,37.27,37586.0,34.6021,34.6114,34.565,34.5836,37586.0
2019-05-17 11:30:00,37.27,37.28,37.23,37.25,68460.0,34.5836,34.5928,34.5464,34.565,68460.0
2019-05-17 11:35:00,37.26,37.27,37.18,37.2,49905.0,34.5743,34.5836,34.5,34.5186,49905.0
2019-05-17 11:40:00,37.2,37.2,37.14,37.19,52891.0,34.5186,34.5186,34.4629,34.5093,52891.0
2019-05-17 11:45:00,37.19,37.2,37.16,37.19,45949.0,34.5093,34.5186,34.4815,34.5093,45949.0
2019-05-17 11:50:00,37.18,37.21,37.16,37.2,45671.0,34.5,34.5279,34.4815,34.5186,45671.0
2019-05-17 11:55:00,37.21,37.23,37.18,37.22,27309.0,34.5279,34.5464,34.5,34.5372,27309.0
2019-05-17 12:00:00,37.21,37.22,37.16,37.17,22542.0,34.5279,34.5372,34.4815,34.4908,22542.0
2019-05-17 12:05:00,37.17,37.19,37.13,37.16,43336.0,34.4908,34.5093,34.4536,34.4815,43336.0
2019-05-17 12:10:00,37.16,37.17,37.13,37.13,34614.0,34.4815,34.4908,34.4536,34.4536,34614.0
2019-05-17 12:15:00,37.13,37.2,37.12,37.18,29106.0,34.4536,34.5186,34.4444,34.5,29106.0
2019-05-17 12:20:00,37.19,37.2,37.16,37.16,43010.0,34.5093,34.5186,34.4815,34.4815,43010.0
2019-05-17 12:25:00,37.16,37.2,37.15,37.16,24347.0,34.4815,34.5186,34.4722,34.4815,24347.0
2019-05-17 12:30:00,37.16,37.17,37.11,37.13,35469.0,34.4815,34.4908,34.4351,34.4536,35469.0
2019-05-17 12:35:00,37.14,37.15,37.1,37.13,22736.0,34.4629,34.4722,34.4258,34.4536,22736.0
2019-05-17 12:40:00,37.13,37.22,37.12,37.19,54449.0,34.4536,34.5372,34.4444,34.5093,54449.0
2019-05-17 12:45:00,37.2,37.21,37.16,37.2,52916.0,34.5186,34.5279,34.4815,34.5186,52916.0
2019-05-17 12:50:00,37.19,37.21,37.17,37.2,29611.0,34.5093,34.5279,34.4908,34.5186,29611.0
2019-05-17 12:55:00,37.2,37.21,37.17,37.18,31022.0,34.5186,34.5279,34.4908,34.5,31022.0
2019-05-17 13:00:00,37.19,37.2,37.14,37.16,48700.0,34.5093,34.5186,34.4629,34.4815,48700.0
2019-05-17 13:05:00,37.17,37.29,37.16,37.29,68360.0,34.4908,34.6021,34.4815,34.6021,68360.0
2019-05-17 13:10:00,37.29,37.3,37.25,37.27,29746.0,34.6021,34.6114,34.565,34.5836,29746.0
2019-05-17 13:15:00,37.26,37.3,37.26,37.27,79671.0,34.5743,34.6114,34.5743,34.5836,79671.0
2019-05-17 13:20:00,37.27,37.3,37.26,37.27,39341.0,34.5836,34.6114,34.5743,34.5836,39341.0
2019-05-17 13:25:00,37.27,37.28,37.24,37.25,63732.0,34.5836,34.5928,34.5557,34.565,63732.0
2019-05-17 13:30:00,37.25,37.27,37.22,37.26,43227.0,34.565,34.5836,34.5372,34.5743,43227.0
2019-05-17 13:35:00,37.26,37.28,37.25,37.27,38023.0,34.5743,34.5928,34.565,34.5836,38023.0
2019-05-17 13:40:00,37.27,37.28,37.18,37.19,55160.0,34.5836,34.5928,34.5,34.5093,55160.0
2019-05-17 13:45:00,37.2,37.2,37.15,37.16,29831.0,34.5186,34.5186,34.4722,34.4815,29831.0
2019-05-17 13:50:00,37.16,37.17,37.13,37.15,51418.0,34.4815,34.4908,34.4536,34.4722,51418.0
2019-05-17 13:55:00,37.14,37.14,37.08,37.09,160100.0,34.4629,34.4629,34.4072,34.4165,160100.0
2019-05-17 14:00:00,37.09,37.11,37.06,37.08,64777.0,34.4165,34.4351,34.3887,34.4072,64777.0
2019-05-17 14:05:00,37.09,37.1,37.04,37.09,82446.0,34.4165,34.4258,34.3701,34.4165,82446.0
2019-05-17 14:10:00,37.09,37.09,37.04,37.05,71306.0,34.4165,34.4165,34.3701,34.3794,71306.0
2019-05-17 14:15:00,37.05,37.06,37.02,37.04,50819.0,34.3794,34.3887,34.3516,34.3701,50819.0
2019-05-17 14:20:00,37.04,37.04,36.98,36.99,75315.0,34.3701,34.3701,34.3145,34.3237,75315.0
2019-05-17 14:25:00,36.99,37.01,36.97,36.97,72324.0,34.3237,34.3423,34.3052,34.3052,72324.0
2019-05-17 14:30:00,36.97,36.99,36.96,36.97,88294.0,34.3052,34.3237,34.2959,34.3052,88294.0
2019-05-17 14:35:00,36.96,37.02,36.96,36.99,44135.0,34.2959,34.3516,34.2959,34.3237,44135.0
2019-05-17 14:40:00,37.0,37.01,36.97,36.99,61430.0,34.333,34.3423,34.3052,34.3237,61430.0
2019-05-17 14:45:00,37.0,37.0,36.98,36.99,62260.0,34.333,34.333,34.3145,34.3237,62260.0
2019-05-17 14:50:00,37.0,37.0,36.96,36.97,102306.0,34.333,34.333,34.2959,34.3052,102306.0
2019-05-17 14:55:00,36.97,37.02,36.94,37.02,112812.0,34.3052,34.3516,34.2773,34.3516,112812.0
2019-05-17 15:00:00,37.02,37.02,36.93,36.97,156567.0,34.3516,34.3516,34.2681,34.3052,156567.0
2019-05-17 15:05:00,36.97,36.99,36.9,36.9,148672.0,34.3052,34.3237,34.2402,34.2402,148672.0
2019-05-17 15:10:00,36.91,36.94,36.85,36.93,146678.0,34.2495,34.2773,34.1938,34.2681,146678.0
2019-05-17 15:15:00,36.93,36.94,36.85,36.9,171619.0,34.2681,34.2773,34.1938,34.2402,171619.0
2019-05-17 15:20:00,36.91,36.97,36.91,36.95,100174.0,34.2495,34.3052,34.2495,34.2866,100174.0
2019-05-17 15:25:00,36.95,36.98,36.92,36.98,89806.0,34.2866,34.3145,34.2588,34.3145,89806.0
2019-05-17 15:30:00,36.98,36.98,36.91,36.98,86398.0,34.3145,34.3145,34.2495,34.3145,86398.0
2019-05-17 15:35:00,36.98,37.01,36.95,36.96,73183.0,34.3145,34.3423,34.2866,34.2959,73183.0
2019-05-17 15:40:00,36.95,37.01,36.91,36.97,108163.0,34.2866,34.3423,34.2495,34.3052,108163.0
2019-05-17 15:45:00,36.98,36.98,36.93,36.97,161277.0,34.3145,34.3145,34.2681,34.3052,161277.0
2019-05-17 15:50:00,36.96,36.99,36.94,36.98,257606.0,34.2959,34.3237,34.2773,34.3145,257606.0
2019-05-17 15:55:00,36.97,37.01,36.95,37.0,608195.0,34.3052,34.3423,34.2866,34.333,608195.0
2019-05-20 09:30:00,36.66,36.89,36.64,36.79,229975.0,34.0175,34.2309,33.999,34.1381,229975.0
2019-05-20 09:35:00,36.79,36.87,36.73,36.87,122414.0,34.1381,34.2124,34.0825,34.2124,122414.0
2019-05-20 09:40:00,36.87,36.89,36.77,36.89,162684.0,34.2124,34.2309,34.1196,34.2309,162684.0
2019-05-20 09:45:00,36.89,36.94,36.76,36.83,201326.0,34.2309,34.2773,34.1103,34.1753,201326.0
2019-05-20 09:50:00,36.82,36.85,36.71,36.73,74918.0,34.166,34.1938,34.0639,34.0825,74918.0
2019-05-20 09:55:00,36.73,36.91,36.73,36.84,86785.0,34.0825,34.2495,34.0825,34.1845,86785.0
2019-05-20 10:00:00,36.84,36.85,36.71,36.75,34415.0,34.1845,34.1938,34.0639,34.101,34415.0
2019-05-20 10:05:00,36.76,36.8,36.74,36.75,17813.0,34.1103,34.1474,34.0918,34.101,17813.0
2019-05-20 10:10:00,36.75,36.83,36.72,36.83,29057.0,34.101,34.1753,34.0732,34.1753,29057.0
2019-05-20 10:15:00,36.83,36.83,36.74,36.75,28595.0,34.1753,34.1753,34.0918,34.101,28595.0
2019-05-20 10:20:00,36.75,36.81,36.71,36.78,58163.0,34.101,34.1567,34.0639,34.1289,58163.0
2019-05-20 10:25:00,36.78,36.86,36.77,36.81,52279.0,34.1289,34.2031,34.1196,34.1567,52279.0
2019-05-20 10:30:00,36.81,36.91,36.79,36.89,35008.0,34.1567,34.2495,34.1381,34.2309,35008.0
2019-05-20 10:35:00,36.9,36.93,36.85,36.86,22031.0,34.2402,34.2681,34.1938,34.2031,22031.0
2019-05-20 10:40:00,36.87,36.88,36.82,36.83,34474.0,34.2124,34.2217,34.166,34.1753,34474.0
2019-05-20 10:45:00,36.84,36.85,36.82,36.82,23412.0,34.1845,34.1938,34.166,34.166,23412.0
2019-05-20 10:50:00,36.83,36.85,36.8,36.84,18794.0,34.1753,34.1938,34.1474,34.1845,18794.0
2019-05-20 10:55:00,36.83,36.87,36.83,36.86,29086.0,34.1753,34.2124,34.1753,34.2031,29086.0
2019-05-20 11:00:00,36.86,36.89,36.8,36.82,38135.0,34.2031,34.2309,34.1474,34.166,38135.0
2019-05-20 11:05:00,36.82,36.83,36.75,36.75,25903.0,34.166,34.1753,34.101,34.101,25903.0
2019-05-20 11:10:00,36.75,36.79,36.73,36.74,25124.0,34.101,34.1381,34.0825,34.0918,25124.0
2019-05-20 11:15:00,36.75,36.78,36.73,36.75,28191.0,34.101,34.1289,34.0825,34.101,28191.0
2019-05-20 11:20:00,36.75,36.79,36.72,36.79,20932.0,34.101,34.1381,34.0732,34.1381,20932.0
2019-05-20 11:25:00,36.79,36.83,36.78,36.82,18071.0,34.1381,34.1753,34.1289,34.166,18071.0
2019-05-20 11:30:00,36.82,36.87,36.81,36.82,47101.0,34.166,34.2124,34.1567,34.166,47101.0
2019-05-20 11:35:00,36.82,36.82,36.75,36.77,41616.0,34.166,34.166,34.101,34.1196,41616.0
2019-05-20 11:40:00,36.77,36.78,36.73,36.75,26588.0,34.1196,34.1289,34.0825,34.101,26588.0
2019-05-20 11:45:00,36.75,36.78,36.75,36.77,22800.0,34.101,34.1289,34.101,34.1196,22800.0
2019-05-20 11:50:00,36.77,36.79,36.74,36.75,21717.0,34.1196,34.1381,34.0918,34.101,21717.0
2019-05-20 11:55:00,36.75,36.79,36.74,36.78,17339.0,34.101,34.1381,34.0918,34.1289,17339.0
2019-05-20 12:00:00,36.78,36.8,36.75,36.79,32442.0,34.1289,34.1474,34.101,34.1381,32442.0
2019-05-20 12:05:00,36.79,36.81,36.78,36.78,31590.0,34.1381,34.1567,34.1289,34.1289,31590.0
2019-05-20 12:10:00,36.78,36.84,36.78,36.8,42249.0,34.1289,34.1845,34.1289,34.1474,42249.0
2019-05-20 12:15:00,36.8,36.81,36.78,36.8,19574.0,34.1474,34.1567,34.1289,34.1474,19574.0
2019-05-20 12:20:00,36.8,36.82,36.79,36.81,16495.0,34.1474,34.166,34.1381,34.1567,16495.0
2019-05-20 12:25:00,36.81,36.83,36.79,36.8,117991.0,34.1567,34.1753,34.1381,34.1474,117991.0
2019-05-20 12:30:00,36.8,36.82,36.78,36.82,25806.0,34.1474,34.166,34.1289,34.166,25806.0
2019-05-20 12:35:00,36.82,36.86,36.82,36.84,12575.0,34.166,34.2031,34.166,34.1845,12575.0
2019-05-20 12:40:00,36.84,36.85,36.81,36.84,21688.0,34.1845,34.1938,34.1567,34.1845,21688.0
2019-05-20 12:45:00,36.84,36.86,36.83,36.84,30956.0,34.1845,34.2031,34.1753,34.1845,30956.0
2019-05-20 12:50:00,36.85,36.87,36.81,36.81,19872.0,34.1938,34.2124,34.1567,34.1567,19872.0
2019-05-20 12:55:00,36.81,36.82,36.8,36.82,22741.0,34.1567,34.166,34.1474,34.166,22741.0
2019-05-20 13:00:00,36.81,36.83,36.78,36.79,20773.0,34.1567,34.1753,34.1289,34.1381,20773.0
2019-05-20 13:05:00,36.79,36.81,36.79,36.8,12095.0,34.1381,34.1567,34.1381,34.1474,12095.0
2019-05-20 13:10:00,36.81,36.82,36.8,36.82,10013.0,34.1567,34.166,34.1474,34.166,10013.0
2019-05-20 13:15:00,36.82,36.85,36.81,36.81,17631.0,34.166,34.1938,34.1567,34.1567,17631.0
2019-05-20 13:20:00,36.82,36.83,36.78,36.81,22251.0,34.166,34.1753,34.1289,34.1567,22251.0
2019-05-20 13:25:00,36.8,36.84,36.8,36.83,16752.0,34.1474,34.1845,34.1474,34.1753,16752.0
2019-05-20 13:30:00,36.83,36.86,36.82,36.84,15553.0,34.1753,34.2031,34.166,34.1845,15553.0
2019-05-20 13:35:00,36.84,36.86,36.82,36.84,16350.0,34.1845,34.2031,34.166,34.1845,16350.0
2019-05-20 13:40:00,36.84,36.86,36.84,36.86,68404.0,34.1845,34.2031,34.1845,34.2031,68404.0
2019-05-20 13:45:00,36.86,36.87,36.84,36.85,69473.0,34.2031,34.2124,34.1845,34.1938,69473.0
2019-05-20 13:50:00,36.86,36.86,36.82,36.83,51318.0,34.2031,34.2031,34.166,34.1753,51318.0
2019-05-20 13:55:00,36.84,36.87,36.83,36.86,20793.0,34.1845,34.2124,34.1753,34.2031,20793.0
2019-05-20 14:00:00,36.86,36.86,36.83,36.84,23242.0,34.2031,34.2031,34.1753,34.1845,23242.0
2019-05-20 14:05:00,36.84,36.86,36.83,36.86,18803.0,34.1845,34.2031,34.1753,34.2031,18803.0
2019-05-20 14:10:00,36.86,36.87,36.84,36.84,31961.0,34.2031,34.2124,34.1845,34.1845,31961.0
2019-05-20 14:15:00,36.84,36.86,36.82,36.84,32932.0,34.1845,34.2031,34.166,34.1845,32932.0
2019-05-20 14:20:00,36.84,36.88,36.84,36.87,166129.0,34.1845,34.2217,34.1845,34.2124,166129.0
2019-05-20 14:25:00,36.87,36.88,36.86,36.88,33299.0,34.2124,34.2217,34.2031,34.2217,33299.0
2019-05-20 14:30:00,36.88,36.88,36.85,36.87,32599.0,34.2217,34.2217,34.1938,34.2124,32599.0
2019-05-20 14:35:00,36.87,36.88,36.84,36.86,105203.0,34.2124,34.2217,34.1845,34.2031,105203.0
2019-05-20 14:40:00,36.86,36.89,36.85,36.88,47466.0,34.2031,34.2309,34.1938,34.2217,47466.0
2019-05-20 14:45:00,36.88,36.89,36.86,36.88,55883.0,34.2217,34.2309,34.2031,34.2217,55883.0
2019-05-20 14:50:00,36.88,36.93,36.88,36.91,81610.0,34.2217,34.2681,34.2217,34.2495,81610.0
2019-05-20 14:55:00,36.9,36.92,36.89,36.91,120371.0,34.2402,34.2588,34.2309,34.2495,120371.0
2019-05-20 15:00:00,36.91,36.91,36.89,36.9,38067.0,34.2495,34.2495,34.2309,34.2402,38067.0
2019-05-20 15:05:00,36.9,36.91,36.86,36.88,109069.0,34.2402,34.2495,34.2031,34.2217,109069.0
2019-05-20 15:10:00,36.87,36.88,36.84,36.86,91819.0,34.2124,34.2217,34.1845,34.2031,91819.0
2019-05-20 15:15:00,36.87,36.9,36.85,36.9,49152.0,34.2124,34.2402,34.1938,34.2402,49152.0
2019-05-20 15:20:00,36.89,36.92,36.88,36.89,70327.0,34.2309,34.2588,34.2217,34.2309,70327.0
2019-05-20 15:25:00,36.88,36.89,36.86,36.87,60207.0,34.2217,34.2309,34.2031,34.2124,60207.0
2019-05-20 15:30:00,36.88,36.89,36.85,36.88,145132.0,34.2217,34.2309,34.1938,34.2217,145132.0
2019-05-20 15:35:00,36.87,36.96,36.87,36.93,71819.0,34.2124,34.2959,34.2124,34.2681,71819.0
2019-05-20 15:40:00,36.94,36.95,36.88,36.93,105479.0,34.2773,34.2866,34.2217,34.2681,105479.0
2019-05-20 15:45:00,36.92,36.95,36.91,36.94,87106.0,34.2588,34.2866,34.2495,34.2773,87106.0
2019-05-20 15:50:00,36.95,36.97,36.92,36.96,127595.0,34.2866,34.3052,34.2588,34.2959,127595.0
2019-05-20 15:55:00,36.96,37.0,36.94,36.97,309397.0,34.2959,34.333,34.2773,34.3052,309397.0
2019-05-21 09:30:00,37.0,37.02,36.73,36.85,488080.0,34.333,34.3516,34.0825,34.1938,488080.0
2019-05-21 09:35:00,36.84,36.88,36.75,36.85,90919.0,34.1845,34.2217,34.101,34.1938,90919.0
2019-05-21 09:40:00,36.86,36.92,36.8,36.83,203351.0,34.2031,34.2588,34.1474,34.1753,203351.0
2019-05-21 09:45:00,36.83,36.91,36.8,36.84,97911.0,34.1753,34.2495,34.1474,34.1845,97911.0
2019-05-21 09:50:00,36.85,36.87,36.77,36.83,397848.0,34.1938,34.2124,34.1196,34.1753,397848.0
2019-05-21 09:55:00,36.83,36.96,36.8,36.94,79250.0,34.1753,34.2959,34.1474,34.2773,79250.0
2019-05-21 10:00:00,36.93,36.95,36.87,36.93,114558.0,34.2681,34.2866,34.2124,34.2681,114558.0
2019-05-21 10:05:00,36.93,36.94,36.83,36.85,72514.0,34.2681,34.2773,34.1753,34.1938,72514.0
2019-05-21 10:10:00,36.85,36.87,36.77,36.86,143938.0,34.1938,34.2124,34.1196,34.2031,143938.0
2019-05-21 10:15:00,36.86,36.94,36.85,36.91,77210.0,34.2031,34.2773,34.1938,34.2495,77210.0
2019-05-21 10:20:00,36.92,36.93,36.86,36.88,27315.0,34.2588,34.2681,34.2031,34.2217,27315.0
2019-05-21 10:25:00,36.88,36.89,36.84,36.85,24977.0,34.2217,34.2309,34.1845,34.1938,24977.0
2019-05-21 10:30:00,36.86,36.9,36.85,36.89,62896.0,34.2031,34.2402,34.1938,34.2309,62896.0
2019-05-21 10:35:00,36.89,36.91,36.86,36.91,35267.0,34.2309,34.2495,34.2031,34.2495,35267.0
2019-05-21 10:40:00,36.91,36.98,36.89,36.97,43614.0,34.2495,34.3145,34.2309,34.3052,43614.0
2019-05-21 10:45:00,36.98,36.99,36.94,36.95,23824.0,34.3145,34.3237,34.2773,34.2866,23824.0
2019-05-21 10:50:00,36.95,36.99,36.95,36.97,37526.0,34.2866,34.3237,34.2866,34.3052,37526.0
2019-05-21 10:55:00,36.96,37.01,36.96,36.99,264550.0,34.2959,34.3423,34.2959,34.3237,264550.0
2019-05-21 11:00:00,37.0,37.0,36.92,36.92,52918.0,34.333,34.333,34.2588,34.2588,52918.0
2019-05-21 11:05:00,36.92,37.01,36.91,37.0,54673.0,34.2588,34.3423,34.2495,34.333,54673.0
2019-05-21 11:10:00,37.0,37.0,36.97,36.99,27512.0,34.333,34.333,34.3052,34.3237,27512.0
2019-05-21 11:15:00,37.0,37.0,36.96,37.0,34506.0,34.333,34.333,34.2959,34.333,34506.0
2019-05-21 11:20:00,36.99,37.0,36.94,36.98,54585.0,34.3237,34.333,34.2773,34.3145,54585.0
2019-05-21 11:25:00,36.97,36.99,36.94,36.98,25792.0,34.3052,34.3237,34.2773,34.3145,25792.0
2019-05-21 11:30:00,36.98,36.98,36.93,36.95,38718.0,34.3145,34.3145,34.2681,34.2866,38718.0
2019-05-21 11:35:00,36.94,36.98,36.93,36.94,45566.0,34.2773,34.3145,34.2681,34.2773,45566.0
2019-05-21 11:40:00,36.94,36.95,36.91,36.93,32974.0,34.2773,34.2866,34.2495,34.2681,32974.0
2019-05-21 11:45:00,36.92,36.92,36.85,36.85,56807.0,34.2588,34.2588,34.1938,34.1938,56807.0
2019-05-21 11:50:00,36.84,36.88,36.84,36.87,35706.0,34.1845,34.2217,34.1845,34.2124,35706.0
2019-05-21 11:55:00,36.87,36.89,36.85,36.87,42990.0,34.2124,34.2309,34.1938,34.2124,42990.0
2019-05-21 12:00:00,36.87,36.93,36.84,36.92,259408.0,34.2124,34.2681,34.1845,34.2588,259408.0
2019-05-21 12:05:00,36.93,36.97,36.93,36.95,29921.0,34.2681,34.3052,34.2681,34.2866,29921.0
2019-05-21 12:10:00,36.96,36.97,36.94,36.96,21118.0,34.2959,34.3052,34.2773,34.2959,21118.0
2019-05-21 12:15:00,36.97,36.98,36.96,36.96,117110.0,34.3052,34.3145,34.2959,34.2959,117110.0
2019-05-21 12:20:00,36.96,36.99,36.95,36.98,40763.0,34.2959,34.3237,34.2866,34.3145,40763.0
2019-05-21 12:25:00,36.98,37.01,36.97,37.0,154056.0,34.3145,34.3423,34.3052,34.333,154056.0
2019-05-21 12:30:00,37.0,37.01,36.96,36.99,41945.0,34.333,34.3423,34.2959,34.3237,41945.0
2019-05-21 12:35:00,36.99,36.99,36.96,36.98,24042.0,34.3237,34.3237,34.2959,34.3145,24042.0
2019-05-21 12:40:00,36.98,37.0,36.98,37.0,48475.0,34.3145,34.333,34.3145,34.333,48475.0
2019-05-21 12:45:00,37.0,37.0,36.96,36.99,53184.0,34.333,34.333,34.2959,34.3237,53184.0
2019-05-21 12:50:00,37.0,37.01,36.98,36.99,44190.0,34.333,34.3423,34.3145,34.3237,44190.0
2019-05-21 12:55:00,36.99,37.01,36.99,37.0,31645.0,34.3237,34.3423,34.3237,34.333,31645.0
2019-05-21 13:00:00,37.0,37.0,36.96,36.97,24591.0,34.333,34.333,34.2959,34.3052,24591.0
2019-05-21 13:05:00,36.96,36.97,36.94,36.95,14569.0,34.2959,34.3052,34.2773,34.2866,14569.0
2019-05-21 13:10:00,36.95,36.97,36.94,36.96,7073.0,34.2866,34.3052,34.2773,34.2959,7073.0
2019-05-21 13:15:00,36.96,37.0,36.96,36.98,136212.0,34.2959,34.333,34.2959,34.3145,136212.0
2019-05-21 13:20:00,36.97,36.98,36.96,36.96,8682.0,34.3052,34.3145,34.2959,34.2959,8682.0
2019-05-21 13:25:00,36.97,36.97,36.94,36.96,17256.0,34.3052,34.3052,34.2773,34.2959,17256.0
2019-05-21 13:30:00,36.96,36.99,36.95,36.98,25789.0,34.2959,34.3237,34.2866,34.3145,25789.0
2019-05-21 13:35:00,36.98,37.0,36.97,37.0,43174.0,34.3145,34.333,34.3052,34.333,43174.0
2019-05-21 13:40:00,37.0,37.0,36.99,37.0,42400.0,34.333,34.333,34.3237,34.333,42400.0
2019-05-21 13:45:00,37.0,37.0,36.99,37.0,16826.0,34.333,34.333,34.3237,34.333,16826.0
2019-05-21 13:50:00,36.99,37.01,36.99,37.0,217497.0,34.3237,34.3423,34.3237,34.333,217497.0
2019-05-21 13:55:00,37.0,37.0,36.99,37.0,30373.0,34.333,34.333,34.3237,34.333,30373.0
2019-05-21 14:00:00,37.0,37.0,36.99,37.0,40942.0,34.333,34.333,34.3237,34.333,40942.0
2019-05-21 14:05:00,37.0,37.0,36.99,37.0,50041.0,34.333,34.333,34.3237,34.333,50041.0
2019-05-21 14:10:00,37.0,37.0,36.97,36.98,35973.0,34.333,34.333,34.3052,34.3145,35973.0
2019-05-21 14:15:00,36.99,37.0,36.98,37.0,51983.0,34.3237,34.333,34.3145,34.333,51983.0
2019-05-21 14:20:00,37.0,37.0,36.98,37.0,51567.0,34.333,34.333,34.3145,34.333,51567.0
2019-05-21 14:25:00,36.99,37.02,36.99,37.0,183655.0,34.3237,34.3516,34.3237,34.333,183655.0
2019-05-21 14:30:00,37.0,37.06,36.99,37.03,204898.0,34.333,34.3887,34.3237,34.3609,204898.0
2019-05-21 14:35:00,37.03,37.05,37.01,37.02,69230.0,34.3609,34.3794,34.3423,34.3516,69230.0
2019-05-21 14:40:00,37.02,37.08,37.01,37.08,49604.0,34.3516,34.4072,34.3423,34.4072,49604.0
2019-05-21 14:45:00,37.08,37.1,37.07,37.07,51285.0,34.4072,34.4258,34.398,34.398,51285.0
2019-05-21 14:50:00,37.07,37.08,37.05,37.05,22311.0,34.398,34.4072,34.3794,34.3794,22311.0
2019-05-21 14:55:00,37.05,37.1,37.04,37.08,47013.0,34.3794,34.4258,34.3701,34.4072,47013.0
2019-05-21 15:00:00,37.09,37.09,37.06,37.06,30468.0,34.4165,34.4165,34.3887,34.3887,30468.0
2019-05-21 15:05:00,37.06,37.1,37.06,37.1,38791.0,34.3887,34.4258,34.3887,34.4258,38791.0
2019-05-21 15:10:00,37.1,37.11,37.08,37.09,76048.0,34.4258,34.4351,34.4072,34.4165,76048.0
2019-05-21 15:15:00,37.09,37.1,37.07,37.09,53651.0,34.4165,34.4258,34.398,34.4165,53651.0
2019-05-21 15:20:00,37.1,37.12,37.06,37.11,430247.0,34.4258,34.4444,34.3887,34.4351,430247.0
2019-05-21 15:25:00,37.11,37.17,37.1,37.16,43646.0,34.4351,34.4908,34.4258,34.4815,43646.0
2019-05-21 15:30:00,37.15,37.2,37.15,37.15,62706.0,34.4722,34.5186,34.4722,34.4722,62706.0
2019-05-21 15:35:00,37.16,37.22,37.14,37.2,105467.0,34.4815,34.5372,34.4629,34.5186,105467.0
2019-05-21 15:40:00,37.2,37.24,37.18,37.18,108248.0,34.5186,34.5557,34.5,34.5,108248.0
2019-05-21 15:45:00,37.18,37.19,37.13,37.17,95111.0,34.5,34.5093,34.4536,34.4908,95111.0
2019-05-21 15:50:00,37.17,37.17,37.14,37.15,132217.0,34.4908,34.4908,34.4629,34.4722,132217.0
2019-05-21 15:55:00,37.15,37.16,37.11,37.13,558093.0,34.4722,34.4815,34.4351,34.4536,558093.0
2019-05-22 09:30:00,37.0,37.05,36.94,36.99,176973.0,34.333,34.3794,34.2773,34.3237,176973.0
2019-05-22 09:35:00,37.0,37.0,36.87,36.89,53496.0,34.333,34.333,34.2124,34.2309,53496.0
2019-05-22 09:40:00,36.9,36.94,36.87,36.91,31233.0,34.2402,34.2773,34.2124,34.2495,31233.0
2019-05-22 09:45:00,36.91,36.95,36.88,36.93,36665.0,34.2495,34.2866,34.2217,34.2681,36665.0
2019-05-22 09:50:00,36.93,36.94,36.87,36.89,62052.0,34.2681,34.2773,34.2124,34.2309,62052.0
2019-05-22 09:55:00,36.89,36.91,36.81,36.83,110451.0,34.2309,34.2495,34.1567,34.1753,110451.0
2019-05-22 10:00:00,36.83,36.84,36.76,36.82,141972.0,34.1753,34.1845,34.1103,34.166,141972.0
2019-05-22 10:05:00,36.81,36.84,36.76,36.77,26871.0,34.1567,34.1845,34.1103,34.1196,26871.0
2019-05-22 10:10:00,36.77,36.78,36.72,36.73,54431.0,34.1196,34.1289,34.0732,34.0825,54431.0
2019-05-22 10:15:00,36.73,36.83,36.7,36.77,127897.0,34.0825,34.1753,34.0546,34.1196,127897.0
2019-05-22 10:20:00,36.76,36.83,36.73,36.8,33129.0,34.1103,34.1753,34.0825,34.1474,33129.0
2019-05-22 10:25:00,36.8,36.84,36.77,36.77,32759.0,34.1474,34.1845,34.1196,34.1196,32759.0
2019-05-22 10:30:00,36.77,36.79,36.73,36.74,44494.0,34.1196,34.1381,34.0825,34.0918,44494.0
2019-05-22 10:35:00,36.74,36.75,36.67,36.72,45942.0,34.0918,34.101,34.0268,34.0732,45942.0
2019-05-22 10:40:00,36.72,36.73,36.65,36.68,80596.0,34.0732,34.0825,34.0082,34.0361,80596.0
2019-05-22 10:45:00,36.69,36.72,36.68,36.72,41729.0,34.0454,34.0732,34.0361,34.0732,41729.0
2019-05-22 10:50:00,36.72,36.75,36.7,36.72,59761.0,34.0732,34.101,34.0546,34.0732,59761.0
2019-05-22 10:55:00,36.72,36.72,36.61,36.66,85466.0,34.0732,34.0732,33.9711,34.0175,85466.0
2019-05-22 11:00:00,36.66,36.66,36.5,36.52,261389.0,34.0175,34.0175,33.8691,33.8876,261389.0
2019-05-22 11:05:00,36.53,36.56,36.51,36.55,46115.0,33.8969,33.9247,33.8783,33.9154,46115.0
2019-05-22 11:10:00,36.55,36.62,36.53,36.57,63701.0,33.9154,33.9804,33.8969,33.934,63701.0
2019-05-22 11:15:00,36.58,36.6,36.55,36.57,50587.0,33.9433,33.9618,33.9154,33.934,50587.0
2019-05-22 11:20:00,36.56,36.58,36.53,36.54,32794.0,33.9247,33.9433,33.8969,33.9062,32794.0
2019-05-22 11:25:00,36.55,36.59,36.51,36.58,39916.0,33.9154,33.9526,33.8783,33.9433,39916.0
2019-05-22 11:30:00,36.58,36.61,36.51,36.53,54199.0,33.9433,33.9711,33.8783,33.8969,54199.0
2019-05-22 11:35:00,36.53,36.56,36.5,36.56,73474.0,33.8969,33.9247,33.8691,33.9247,73474.0
2019-05-22 11:40:00,36.56,36.56,36.5,36.52,84580.0,33.9247,33.9247,33.8691,33.8876,84580.0
2019-05-22 11:45:00,36.52,36.53,36.46,36.48,68644.0,33.8876,33.8969,33.8319,33.8505,68644.0
2019-05-22 11:50:00,36.49,36.53,36.47,36.47,58781.0,33.8598,33.8969,33.8412,33.8412,58781.0
2019-05-22 11:55:00,36.48,36.5,36.46,36.5,231001.0,33.8505,33.8691,33.8319,33.8691,231001.0
2019-05-22 12:00:00,36.5,36.52,36.43,36.46,116928.0,33.8691,33.8876,33.8041,33.8319,116928.0
2019-05-22 12:05:00,36.45,36.45,36.4,36.41,79522.0,33.8227,33.8227,33.7763,33.7855,79522.0
2019-05-22 12:10:00,36.41,36.43,36.31,36.31,99628.0,33.7855,33.8041,33.6927,33.6927,99628.0
2019-05-22 12:15:00,36.32,36.34,36.27,36.29,113222.0,33.702,33.7206,33.6556,33.6742,113222.0
2019-05-22 12:20:00,36.29,36.3,36.21,36.22,66922.0,33.6742,33.6835,33.6,33.6092,66922.0
2019-05-22 12:25:00,36.22,36.23,36.14,36.15,125830.0,33.6092,33.6185,33.535,33.5443,125830.0
2019-05-22 12:30:00,36.14,36.19,36.08,36.09,114272.0,33.535,33.5814,33.4793,33.4886,114272.0
2019-05-22 12:35:00,36.1,36.16,36.08,36.09,123047.0,33.4979,33.5536,33.4793,33.4886,123047.0
2019-05-22 12:40:00,36.09,36.11,36.07,36.11,47856.0,33.4886,33.5072,33.47,33.5072,47856.0
2019-05-22 12:45:00,36.1,36.11,36.07,36.08,46785.0,33.4979,33.5072,33.47,33.4793,46785.0
2019-05-22 12:50:00,36.07,36.08,36.04,36.05,35480.0,33.47,33.4793,33.4422,33.4515,35480.0
2019-05-22 12:55:00,36.04,36.06,36.02,36.04,37322.0,33.4422,33.4608,33.4237,33.4422,37322.0
2019-05-22 13:00:00,36.03,36.03,35.96,35.97,168458.0,33.4329,33.4329,33.368,33.3773,168458.0
2019-05-22 13:05:00,35.96,35.97,35.9,35.9,237689.0,33.368,33.3773,33.3123,33.3123,237689.0
2019-05-22 13:10:00,35.9,35.9,35.77,35.8,252394.0,33.3123,33.3123,33.1917,33.2195,252394.0
2019-05-22 13:15:00,35.8,35.82,35.74,35.79,399626.0,33.2195,33.2381,33.1638,33.2102,399626.0
2019-05-22 13:20:00,35.78,35.79,35.7,35.75,217740.0,33.201,33.2102,33.1267,33.1731,217740.0
2019-05-22 13:25:00,35.75,35.78,35.7,35.7,140686.0,33.1731,33.201,33.1267,33.1267,140686.0
2019-05-22 13:30:00,35.7,35.71,35.68,35.69,132346.0,33.1267,33.136,33.1082,33.1174,132346.0
2019-05-22 13:35:00,35.69,35.69,35.57,35.59,270299.0,33.1174,33.1174,33.0061,33.0246,270299.0
2019-05-22 13:40:00,35.59,35.61,35.52,35.55,235330.0,33.0246,33.0432,32.9597,32.9875,235330.0
2019-05-22 13:45:00,35.55,35.64,35.53,35.62,287097.0,32.9875,33.071,32.969,33.0525,287097.0
2019-05-22 13:50:00,35.62,35.68,35.61,35.64,115321.0,33.0525,33.1082,33.0432,33.071,115321.0
2019-05-22 13:55:00,35.64,35.64,35.54,35.59,127905.0,33.071,33.071,32.9783,33.0246,127905.0
2019-05-22 14:00:00,35.59,35.65,35.57,35.57,117290.0,33.0246,33.0803,33.0061,33.0061,117290.0
2019-05-22 14:05:00,35.58,35.61,35.57,35.57,56348.0,33.0154,33.0432,33.0061,33.0061,56348.0
2019-05-22 14:10:00,35.58,35.58,35.55,35.55,51594.0,33.0154,33.0154,32.9875,32.9875,51594.0
2019-05-22 14:15:00,35.55,35.56,35.51,35.52,97031.0,32.9875,32.9968,32.9504,32.9597,97031.0
2019-05-22 14:20:00,35.52,35.53,35.48,35.48,125225.0,32.9597,32.969,32.9226,32.9226,125225.0
2019-05-22 14:25:00,35.48,35.49,35.41,35.41,115967.0,32.9226,32.9319,32.8576,32.8576,115967.0
2019-05-22 14:30:00,35.42,35.52,35.41,35.48,210697.0,32.8669,32.9597,32.8576,32.9226,210697.0
2019-05-22 14:35:00,35.48,35.49,35.45,35.46,73677.0,32.9226,32.9319,32.8947,32.904,73677.0
2019-05-22 14:40:00,35.47,35.48,35.43,35.44,126281.0,32.9133,32.9226,32.8762,32.8855,126281.0
2019-05-22 14:45:00,35.45,35.46,35.44,35.45,85053.0,32.8947,32.904,32.8855,32.8947,85053.0
2019-05-22 14:50:00,35.44,35.46,35.44,35.44,120163.0,32.8855,32.904,32.8855,32.8855,120163.0
2019-05-22 14:55:00,35.45,35.49,35.43,35.45,155057.0,32.8947,32.9319,32.8762,32.8947,155057.0
2019-05-22 15:00:00,35.45,35.55,35.45,35.55,481530.0,32.8947,32.9875,32.8947,32.9875,481530.0
2019-05-22 15:05:00,35.55,35.61,35.54,35.61,156895.0,32.9875,33.0432,32.9783,33.0432,156895.0
2019-05-22 15:10:00,35.61,35.68,35.61,35.65,129343.0,33.0432,33.1082,33.0432,33.0803,129343.0
2019-05-22 15:15:00,35.65,35.67,35.6,35.6,119423.0,33.0803,33.0989,33.0339,33.0339,119423.0
2019-05-22 15:20:00,35.6,35.61,35.55,35.59,88589.0,33.0339,33.0432,32.9875,33.0246,88589.0
2019-05-22 15:25:00,35.6,35.62,35.57,35.57,103610.0,33.0339,33.0525,33.0061,33.0061,103610.0
2019-05-22 15:30:00,35.57,35.59,35.55,35.58,167113.0,33.0061,33.0246,32.9875,33.0154,167113.0
2019-05-22 15:35:00,35.58,35.62,35.56,35.62,162483.0,33.0154,33.0525,32.9968,33.0525,162483.0
2019-05-22 15:40:00,35.61,35.63,35.6,35.61,148905.0,33.0432,33.0618,33.0339,33.0432,148905.0
2019-05-22 15:45:00,35.61,35.61,35.58,35.59,239936.0,33.0432,33.0432,33.0154,33.0246,239936.0
2019-05-22 15:50:00,35.59,35.61,35.58,35.61,216942.0,33.0246,33.0432,33.0154,33.0432,216942.0
2019-05-22 15:55:00,35.6,35.61,35.53,35.55,756450.0,33.0339,33.0432,32.969,32.9875,756450.0
2019-05-23 09:30:00,35.15,35.18,34.59,34.64,911531.0,32.6164,32.6442,32.0967,32.1431,911531.0
2019-05-23 09:35:00,34.64,34.78,34.62,34.7,127686.0,32.1431,32.273,32.1246,32.1988,127686.0
2019-05-23 09:40:00,34.7,34.73,34.65,34.73,89899.0,32.1988,32.2266,32.1524,32.2266,89899.0
2019-05-23 09:45:00,34.73,34.77,34.69,34.72,144203.0,32.2266,32.2638,32.1895,32.2174,144203.0
2019-05-23 09:50:00,34.71,34.75,34.69,34.71,145358.0,32.2081,32.2452,32.1895,32.2081,145358.0
2019-05-23 09:55:00,34.71,34.74,34.63,34.69,233453.0,32.2081,32.2359,32.1338,32.1895,233453.0
2019-05-23 10:00:00,34.7,34.78,34.68,34.72,238403.0,32.1988,32.273,32.1802,32.2174,238403.0
2019-05-23 10:05:00,34.72,34.75,34.65,34.65,235414.0,32.2174,32.2452,32.1524,32.1524,235414.0
2019-05-23 10:10:00,34.65,34.74,34.62,34.66,186497.0,32.1524,32.2359,32.1246,32.1617,186497.0
2019-05-23 10:15:00,34.67,34.7,34.62,34.62,143265.0,32.171,32.1988,32.1246,32.1246,143265.0
2019-05-23 10:20:00,34.62,34.62,34.4,34.45,373417.0,32.1246,32.1246,31.9204,31.9668,373417.0
2019-05-23 10:25:00,34.46,34.47,34.35,34.45,188606.0,31.9761,31.9854,31.874,31.9668,188606.0
2019-05-23 10:30:00,34.45,34.47,34.42,34.47,127750.0,31.9668,31.9854,31.939,31.9854,127750.0
2019-05-23 10:35:00,34.47,34.51,34.44,34.51,128529.0,31.9854,32.0225,31.9575,32.0225,128529.0
2019-05-23 10:40:00,34.51,34.55,34.49,34.52,122490.0,32.0225,32.0596,32.0039,32.0318,122490.0
2019-05-23 10:45:00,34.52,34.66,34.51,34.66,101974.0,32.0318,32.1617,32.0225,32.1617,101974.0
2019-05-23 10:50:00,34.67,34.81,34.63,34.8,66543.0,32.171,32.3009,32.1338,32.2916,66543.0
2019-05-23 10:55:00,34.8,34.82,34.71,34.78,53516.0,32.2916,32.3101,32.2081,32.273,53516.0
2019-05-23 11:00:00,34.78,34.8,34.63,34.64,97711.0,32.273,32.2916,32.1338,32.1431,97711.0
2019-05-23 11:05:00,34.64,34.75,34.63,34.73,59676.0,32.1431,32.2452,32.1338,32.2266,59676.0
2019-05-23 11:10:00,34.72,34.72,34.62,34.64,41285.0,32.2174,32.2174,32.1246,32.1431,41285.0
2019-05-23 11:15:00,34.63,34.67,34.62,34.67,75699.0,32.1338,32.171,32.1246,32.171,75699.0
2019-05-23 11:20:00,34.66,34.72,34.65,34.72,73450.0,32.1617,32.2174,32.1524,32.2174,73450.0
2019-05-23 11:25:00,34.72,34.8,34.71,34.73,93914.0,32.2174,32.2916,32.2081,32.2266,93914.0
2019-05-23 11:30:00,34.73,34.8,34.71,34.78,259895.0,32.2266,32.2916,32.2081,32.273,259895.0
2019-05-23 11:35:00,34.78,34.82,34.74,34.82,70387.0,32.273,32.3101,32.2359,32.3101,70387.0
2019-05-23 11:40:00,34.81,34.82,34.76,34.77,72435.0,32.3009,32.3101,32.2545,32.2638,72435.0
2019-05-23 11:45:00,34.77,34.77,34.71,34.76,34988.0,32.2638,32.2638,32.2081,32.2545,34988.0
2019-05-23 11:50:00,34.76,34.79,34.68,34.7,46448.0,32.2545,32.2823,32.1802,32.1988,46448.0
2019-05-23 11:55:00,34.69,34.7,34.64,34.67,64969.0,32.1895,32.1988,32.1431,32.171,64969.0
2019-05-23 12:00:00,34.67,34.79,34.66,34.79,585608.0,32.171,32.2823,32.1617,32.2823,585608.0
2019-05-23 12:05:00,34.79,34.85,34.77,34.78,85914.0,32.2823,32.338,32.2638,32.273,85914.0
2019-05-23 12:10:00,34.78,34.87,34.77,34.83,64990.0,32.273,32.3565,32.2638,32.3194,64990.0
2019-05-23 12:15:00,34.83,34.85,34.78,34.84,61534.0,32.3194,32.338,32.273,32.3287,61534.0
2019-05-23 12:20:00,34.84,34.87,34.82,34.87,57452.0,32.3287,32.3565,32.3101,32.3565,57452.0
2019-05-23 12:25:00,34.87,34.97,34.86,34.96,82231.0,32.3565,32.4493,32.3473,32.4401,82231.0
2019-05-23 12:30:00,34.95,34.96,34.92,34.92,72809.0,32.4308,32.4401,32.4029,32.4029,72809.0
2019-05-23 12:35:00,34.93,34.95,34.87,34.9,76867.0,32.4122,32.4308,32.3565,32.3844,76867.0
2019-05-23 12:40:00,34.9,34.96,34.88,34.91,42609.0,32.3844,32.4401,32.3658,32.3937,42609.0
2019-05-23 12:45:00,34.91,34.92,34.89,34.9,31970.0,32.3937,32.4029,32.3751,32.3844,31970.0
2019-05-23 12:50:00,34.89,34.91,34.81,34.86,55729.0,32.3751,32.3937,32.3009,32.3473,55729.0
2019-05-23 12:55:00,34.86,34.88,34.82,34.83,57562.0,32.3473,32.3658,32.3101,32.3194,57562.0
2019-05-23 13:00:00,34.83,34.86,34.8,34.85,35573.0,32.3194,32.3473,32.2916,32.338,35573.0
2019-05-23 13:05:00,34.85,34.88,34.84,34.85,31088.0,32.338,32.3658,32.3287,32.338,31088.0
2019-05-23 13:10:00,34.84,34.85,34.8,34.81,34354.0,32.3287,32.338,32.2916,32.3009,34354.0
2019-05-23 13:15:00,34.82,34.85,34.8,34.84,66910.0,32.3101,32.338,32.2916,32.3287,66910.0
2019-05-23 13:20:00,34.84,34.87,34.83,34.86,106693.0,32.3287,32.3565,32.3194,32.3473,106693.0
2019-05-23 13:25:00,34.87,34.93,34.86,34.89,55271.0,32.3565,32.4122,32.3473,32.3751,55271.0
2019-05-23 13:30:00,34.89,34.89,34.85,34.89,43970.0,32.3751,32.3751,32.338,32.3751,43970.0
2019-05-23 13:35:00,34.89,34.92,34.87,34.92,30159.0,32.3751,32.4029,32.3565,32.4029,30159.0
2019-05-23 13:40:00,34.92,35.0,34.92,34.98,78846.0,32.4029,32.4772,32.4029,32.4586,78846.0
2019-05-23 13:45:00,34.99,34.99,34.97,34.97,34409.0,32.4679,32.4679,32.4493,32.4493,34409.0
2019-05-23 13:50:00,34.97,35.0,34.95,34.99,59073.0,32.4493,32.4772,32.4308,32.4679,59073.0
2019-05-23 13:55:00,34.99,35.01,34.97,35.0,31960.0,32.4679,32.4865,32.4493,32.4772,31960.0
2019-05-23 14:00:00,35.0,35.03,34.93,34.93,85862.0,32.4772,32.505,32.4122,32.4122,85862.0
2019-05-23 14:05:00,34.93,34.94,34.91,34.93,27862.0,32.4122,32.4215,32.3937,32.4122,27862.0
2019-05-23 14:10:00,34.93,34.94,34.92,34.94,76666.0,32.4122,32.4215,32.4029,32.4215,76666.0
2019-05-23 14:15:00,34.95,34.95,34.92,34.95,29957.0,32.4308,32.4308,32.4029,32.4308,29957.0
2019-05-23 14:20:00,34.95,34.99,34.95,34.97,29803.0,32.4308,32.4679,32.4308,32.4493,29803.0
2019-05-23 14:25:00,34.97,34.98,34.94,34.95,38366.0,32.4493,32.4586,32.4215,32.4308,38366.0
2019-05-23 14:30:00,34.95,34.97,34.94,34.96,68371.0,32.4308,32.4493,32.4215,32.4401,68371.0
2019-05-23 14:35:00,34.96,34.96,34.92,34.93,33462.0,32.4401,32.4401,32.4029,32.4122,33462.0
2019-05-23 14:40:00,34.93,34.93,34.87,34.89,66679.0,32.4122,32.4122,32.3565,32.3751,66679.0
2019-05-23 14:45:00,34.9,34.95,34.89,34.91,48671.0,32.3844,32.4308,32.3751,32.3937,48671.0
2019-05-23 14:50:00,34.91,34.93,34.88,34.9,50295.0,32.3937,32.4122,32.3658,32.3844,50295.0
2019-05-23 14:55:00,34.9,34.93,34.87,34.93,36462.0,32.3844,32.4122,32.3565,32.4122,36462.0
2019-05-23 15:00:00,34.92,34.93,34.87,34.91,57718.0,32.4029,32.4122,32.3565,32.3937,57718.0
2019-05-23 15:05:00,34.9,34.91,34.88,34.9,44632.0,32.3844,32.3937,32.3658,32.3844,44632.0
2019-05-23 15:10:00,34.9,34.95,34.9,34.94,46900.0,32.3844,32.4308,32.3844,32.4215,46900.0
2019-05-23 15:15:00,34.94,35.01,34.92,34.98,48261.0,32.4215,32.4865,32.4029,32.4586,48261.0
2019-05-23 15:20:00,34.99,35.04,34.98,35.0,116838.0,32.4679,32.5143,32.4586,32.4772,116838.0
2019-05-23 15:25:00,34.99,35.1,34.98,35.07,236325.0,32.4679,32.57,32.4586,32.5421,236325.0
2019-05-23 15:30:00,35.08,35.09,35.03,35.05,71068.0,32.5514,32.5607,32.505,32.5236,71068.0
2019-05-23 15:35:00,35.06,35.07,35.02,35.02,62009.0,32.5328,32.5421,32.4957,32.4957,62009.0
2019-05-23 15:40:00,35.03,35.03,34.99,35.0,112206.0,32.505,32.505,32.4679,32.4772,112206.0
2019-05-23 15:45:00,35.01,35.04,34.97,35.01,174777.0,32.4865,32.5143,32.4493,32.4865,174777.0
2019-05-23 15:50:00,35.02,35.05,34.99,35.05,194632.0,32.4957,32.5236,32.4679,32.5236,194632.0
2019-05-23 15:55:00,35.05,35.15,35.01,35.13,728991.0,32.5236,32.6164,32.4865,32.5978,728991.0
2019-05-24 09:30:00,35.4,35.42,35.21,35.26,651776.0,32.8483,32.8669,32.672,32.7184,651776.0
2019-05-24 09:35:00,35.26,35.28,35.05,35.05,62011.0,32.7184,32.737,32.5236,32.5236,62011.0
2019-05-24 09:40:00,35.04,35.1,35.0,35.1,63428.0,32.5143,32.57,32.4772,32.57,63428.0
2019-05-24 09:45:00,35.11,35.12,35.05,35.11,67501.0,32.5792,32.5885,32.5236,32.5792,67501.0
2019-05-24 09:50:00,35.1,35.21,35.08,35.18,54207.0,32.57,32.672,32.5514,32.6442,54207.0
2019-05-24 09:55:00,35.17,35.28,35.17,35.26,40875.0,32.6349,32.737,32.6349,32.7184,40875.0
2019-05-24 10:00:00,35.25,35.25,35.18,35.2,190156.0,32.7092,32.7092,32.6442,32.6628,190156.0
2019-05-24 10:05:00,35.2,35.21,35.1,35.1,40392.0,32.6628,32.672,32.57,32.57,40392.0
2019-05-24 10:10:00,35.09,35.1,35.03,35.04,38582.0,32.5607,32.57,32.505,32.5143,38582.0
2019-05-24 10:15:00,35.04,35.1,35.02,35.1,49199.0,32.5143,32.57,32.4957,32.57,49199.0
2019-05-24 10:20:00,35.09,35.09,35.01,35.02,25250.0,32.5607,32.5607,32.4865,32.4957,25250.0
2019-05-24 10:25:00,35.03,35.06,35.0,35.01,41747.0,32.505,32.5328,32.4772,32.4865,41747.0
2019-05-24 10:30:00,35.01,35.02,34.99,35.01,37343.0,32.4865,32.4957,32.4679,32.4865,37343.0
2019-05-24 10:35:00,35.0,35.05,34.98,34.99,81295.0,32.4772,32.5236,32.4586,32.4679,81295.0
2019-05-24 10:40:00,35.0,35.0,34.95,34.98,47076.0,32.4772,32.4772,32.4308,32.4586,47076.0
2019-05-24 10:45:00,34.98,35.01,34.96,34.96,37173.0,32.4586,32.4865,32.4401,32.4401,37173.0
2019-05-24 10:50:00,34.96,34.98,34.89,34.91,31583.0,32.4401,32.4586,32.3751,32.3937,31583.0
2019-05-24 10:55:00,34.91,34.97,34.9,34.95,19377.0,32.3937,32.4493,32.3844,32.4308,19377.0
2019-05-24 11:00:00,34.95,35.0,34.94,34.96,23706.0,32.4308,32.4772,32.4215,32.4401,23706.0
2019-05-24 11:05:00,34.96,35.0,34.94,34.95,17791.0,32.4401,32.4772,32.4215,32.4308,17791.0
2019-05-24 11:10:00,34.95,34.95,34.9,34.94,21415.0,32.4308,32.4308,32.3844,32.4215,21415.0
2019-05-24 11:15:00,34.94,34.95,34.9,34.93,18932.0,32.4215,32.4308,32.3844,32.4122,18932.0
2019-05-24 11:20:00,34.93,34.98,34.92,34.94,40053.0,32.4122,32.4586,32.4029,32.4215,40053.0
2019-05-24 11:25:00,34.94,34.94,34.87,34.9,52205.0,32.4215,32.4215,32.3565,32.3844,52205.0
2019-05-24 11:30:00,34.91,34.96,34.89,34.95,34835.0,32.3937,32.4401,32.3751,32.4308,34835.0
2019-05-24 11:35:00,34.95,34.98,34.93,34.96,26449.0,32.4308,32.4586,32.4122,32.4401,26449.0
2019-05-24 11:40:00,34.97,34.98,34.94,34.96,25366.0,32.4493,32.4586,32.4215,32.4401,25366.0
2019-05-24 11:45:00,34.96,35.02,34.96,35.01,85773.0,32.4401,32.4957,32.4401,32.4865,85773.0
2019-05-24 11:50:00,35.01,35.03,34.99,35.01,16805.0,32.4865,32.505,32.4679,32.4865,16805.0
2019-05-24 11:55:00,35.0,35.02,34.99,35.0,26287.0,32.4772,32.4957,32.4679,32.4772,26287.0
2019-05-24 12:00:00,35.0,35.01,34.98,35.01,37178.0,32.4772,32.4865,32.4586,32.4865,37178.0
2019-05-24 12:05:00,35.01,35.04,35.0,35.01,27576.0,32.4865,32.5143,32.4772,32.4865,27576.0
2019-05-24 12:10:00,35.01,35.02,34.98,35.02,23589.0,32.4865,32.4957,32.4586,32.4957,23589.0
2019-05-24 12:15:00,35.02,35.03,34.99,34.99,17928.0,32.4957,32.505,32.4679,32.4679,17928.0
2019-05-24 12:20:00,34.99,35.03,34.99,35.01,23702.0,32.4679,32.505,32.4679,32.4865,23702.0
2019-05-24 12:25:00,35.01,35.02,35.0,35.02,14712.0,32.4865,32.4957,32.4772,32.4957,14712.0
2019-05-24 12:30:00,35.02,35.07,35.01,35.06,13554.0,32.4957,32.5421,32.4865,32.5328,13554.0
2019-05-24 12:35:00,35.07,35.1,35.05,35.09,32614.0,32.5421,32.57,32.5236,32.5607,32614.0
2019-05-24 12:40:00,35.1,35.11,35.07,35.08,23971.0,32.57,32.5792,32.5421,32.5514,23971.0
2019-05-24 12:45:00,35.08,35.09,35.06,35.06,11002.0,32.5514,32.5607,32.5328,32.5328,11002.0
2019-05-24 12:50:00,35.07,35.08,35.06,35.08,19550.0,32.5421,32.5514,32.5328,32.5514,19550.0
2019-05-24 12:55:00,35.08,35.09,35.06,35.08,22046.0,32.5514,32.5607,32.5328,32.5514,22046.0
2019-05-24 13:00:00,35.08,35.11,35.07,35.07,24040.0,32.5514,32.5792,32.5421,32.5421,24040.0
2019-05-24 13:05:00,35.07,35.08,35.06,35.07,10300.0,32.5421,32.5514,32.5328,32.5421,10300.0
2019-05-24 13:10:00,35.07,35.07,35.04,35.06,21461.0,32.5421,32.5421,32.5143,32.5328,21461.0
2019-05-24 13:15:00,35.06,35.09,35.05,35.09,23776.0,32.5328,32.5607,32.5236,32.5607,23776.0
2019-05-24 13:20:00,35.08,35.1,35.05,35.05,15547.0,32.5514,32.57,32.5236,32.5236,15547.0
2019-05-24 13:25:00,35.05,35.06,35.03,35.04,17444.0,32.5236,32.5328,32.505,32.5143,17444.0
2019-05-24 13:30:00,35.03,35.05,35.03,35.05,12568.0,32.505,32.5236,32.505,32.5236,12568.0
2019-05-24 13:35:00,35.05,35.08,35.03,35.07,22403.0,32.5236,32.5514,32.505,32.5421,22403.0
2019-05-24 13:40:00,35.07,35.09,35.05,35.08,26323.0,32.5421,32.5607,32.5236,32.5514,26323.0
2019-05-24 13:45:00,35.09,35.1,35.08,35.1,19325.0,32.5607,32.57,32.5514,32.57,19325.0
2019-05-24 13:50:00,35.1,35.12,35.09,35.12,34408.0,32.57,32.5885,32.5607,32.5885,34408.0
2019-05-24 13:55:00,35.12,35.12,35.06,35.07,24144.0,32.5885,32.5885,32.5328,32.5421,24144.0
2019-05-24 14:00:00,35.07,35.09,35.06,35.08,22709.0,32.5421,32.5607,32.5328,32.5514,22709.0
2019-05-24 14:05:00,35.08,35.08,35.02,35.05,24498.0,32.5514,32.5514,32.4957,32.5236,24498.0
2019-05-24 14:10:00,35.05,35.05,35.03,35.04,16813.0,32.5236,32.5236,32.505,32.5143,16813.0
2019-05-24 14:15:00,35.03,35.08,35.02,35.07,21292.0,32.505,32.5514,32.4957,32.5421,21292.0
2019-05-24 14:20:00,35.07,35.08,35.05,35.06,14795.0,32.5421,32.5514,32.5236,32.5328,14795.0
2019-05-24 14:25:00,35.06,35.08,35.05,35.07,13003.0,32.5328,32.5514,32.5236,32.5421,13003.0
2019-05-24 14:30:00,35.07,35.08,35.04,35.04,13505.0,32.5421,32.5514,32.5143,32.5143,13505.0
2019-05-24 14:35:00,35.04,35.07,35.04,35.07,10786.0,32.5143,32.5421,32.5143,32.5421,10786.0
2019-05-24 14:40:00,35.07,35.08,35.06,35.08,6261.0,32.5421,32.5514,32.5328,32.5514,6261.0
2019-05-24 14:45:00,35.08,35.09,35.07,35.07,23569.0,32.5514,32.5607,32.5421,32.5421,23569.0
2019-05-24 14:50:00,35.07,35.09,35.06,35.08,16115.0,32.5421,32.5607,32.5328,32.5514,16115.0
2019-05-24 14:55:00,35.08,35.1,35.06,35.07,26474.0,32.5514,32.57,32.5328,32.5421,26474.0
2019-05-24 15:00:00,35.07,35.12,35.07,35.12,32820.0,32.5421,32.5885,32.5421,32.5885,32820.0
2019-05-24 15:05:00,35.12,35.12,35.08,35.11,23240.0,32.5885,32.5885,32.5514,32.5792,23240.0
2019-05-24 15:10:00,35.12,35.14,35.11,35.13,35162.0,32.5885,32.6071,32.5792,32.5978,35162.0
2019-05-24 15:15:00,35.13,35.13,35.11,35.12,27395.0,32.5978,32.5978,32.5792,32.5885,27395.0
2019-05-24 15:20:00,35.12,35.16,35.11,35.15,37683.0,32.5885,32.6256,32.5792,32.6164,37683.0
2019-05-24 15:25:00,35.15,35.16,35.14,35.15,25279.0,32.6164,32.6256,32.6071,32.6164,25279.0
2019-05-24 15:30:00,35.15,35.16,35.13,35.14,47359.0,32.6164,32.6256,32.5978,32.6071,47359.0
2019-05-24 15:35:00,35.15,35.16,35.12,35.14,47280.0,32.6164,32.6256,32.5885,32.6071,47280.0
2019-05-24 15:40:00,35.14,35.15,35.11,35.12,66031.0,32.6071,32.6164,32.5792,32.5885,66031.0
2019-05-24 15:45:00,35.12,35.12,35.07,35.09,87989.0,32.5885,32.5885,32.5421,32.5607,87989.0
2019-05-24 15:50:00,35.09,35.12,35.09,35.11,131195.0,32.5607,32.5885,32.5607,32.5792,131195.0
2019-05-24 15:55:00,35.1,35.17,35.1,35.14,682808.0,32.57,32.6349,32.57,32.6071,682808.0
2019-05-28 09:30:00,35.2,35.34,35.16,35.18,117696.0,32.6628,32.7927,32.6256,32.6442,117696.0
2019-05-28 09:35:00,35.18,35.22,35.11,35.14,70873.0,32.6442,32.6813,32.5792,32.6071,70873.0
2019-05-28 09:40:00,35.14,35.24,35.14,35.2,48919.0,32.6071,32.6999,32.6071,32.6628,48919.0
2019-05-28 09:45:00,35.2,35.25,35.17,35.21,46381.0,32.6628,32.7092,32.6349,32.672,46381.0
2019-05-28 09:50:00,35.22,35.24,35.18,35.21,46583.0,32.6813,32.6999,32.6442,32.672,46583.0
2019-05-28 09:55:00,35.21,35.21,35.14,35.15,65617.0,32.672,32.672,32.6071,32.6164,65617.0
2019-05-28 10:00:00,35.15,35.2,35.14,35.16,91159.0,32.6164,32.6628,32.6071,32.6256,91159.0
2019-05-28 10:05:00,35.15,35.22,35.13,35.13,91403.0,32.6164,32.6813,32.5978,32.5978,91403.0
2019-05-28 10:10:00,35.13,35.13,35.06,35.11,57656.0,32.5978,32.5978,32.5328,32.5792,57656.0
2019-05-28 10:15:00,35.1,35.13,35.03,35.05,57144.0,32.57,32.5978,32.505,32.5236,57144.0
2019-05-28 10:20:00,35.06,35.09,35.05,35.06,21683.0,32.5328,32.5607,32.5236,32.5328,21683.0
2019-05-28 10:25:00,35.05,35.06,35.03,35.04,21419.0,32.5236,32.5328,32.505,32.5143,21419.0
2019-05-28 10:30:00,35.04,35.04,34.96,34.99,60625.0,32.5143,32.5143,32.4401,32.4679,60625.0
2019-05-28 10:35:00,34.99,35.06,34.93,34.94,70825.0,32.4679,32.5328,32.4122,32.4215,70825.0
2019-05-28 10:40:00,34.94,34.97,34.88,34.89,91282.0,32.4215,32.4493,32.3658,32.3751,91282.0
2019-05-28 10:45:00,34.88,34.91,34.84,34.84,59970.0,32.3658,32.3937,32.3287,32.3287,59970.0
2019-05-28 10:50:00,34.84,34.87,34.81,34.84,77510.0,32.3287,32.3565,32.3009,32.3287,77510.0
2019-05-28 10:55:00,34.84,34.88,34.81,34.84,48477.0,32.3287,32.3658,32.3009,32.3287,48477.0
2019-05-28 11:00:00,34.85,34.9,34.83,34.87,51782.0,32.338,32.3844,32.3194,32.3565,51782.0
2019-05-28 11:05:00,34.86,34.93,34.86,34.89,45404.0,32.3473,32.4122,32.3473,32.3751,45404.0
2019-05-28 11:10:00,34.89,34.97,34.89,34.95,81412.0,32.3751,32.4493,32.3751,32.4308,81412.0
2019-05-28 11:15:00,34.95,34.97,34.93,34.93,62331.0,32.4308,32.4493,32.4122,32.4122,62331.0
2019-05-28 11:20:00,34.94,34.97,34.91,34.93,54967.0,32.4215,32.4493,32.3937,32.4122,54967.0
2019-05-28 11:25:00,34.92,34.93,34.88,34.9,26795.0,32.4029,32.4122,32.3658,32.3844,26795.0
2019-05-28 11:30:00,34.89,34.89,34.83,34.88,37273.0,32.3751,32.3751,32.3194,32.3658,37273.0
2019-05-28 11:35:00,34.87,34.91,34.86,34.88,35249.0,32.3565,32.3937,32.3473,32.3658,35249.0
2019-05-28 11:40:00,34.88,34.94,34.87,34.91,33411.0,32.3658,32.4215,32.3565,32.3937,33411.0
2019-05-28 11:45:00,34.91,34.92,34.88,34.92,134374.0,32.3937,32.4029,32.3658,32.4029,134374.0
2019-05-28 11:50:00,34.91,34.95,34.85,34.88,150110.0,32.3937,32.4308,32.338,32.3658,150110.0
2019-05-28 11:55:00,34.88,34.95,34.87,34.94,39633.0,32.3658,32.4308,32.3565,32.4215,39633.0
2019-05-28 12:00:00,34.94,34.98,34.91,34.96,16864.0,32.4215,32.4586,32.3937,32.4401,16864.0
2019-05-28 12:05:00,34.97,34.97,34.92,34.93,18529.0,32.4493,32.4493,32.4029,32.4122,18529.0
2019-05-28 12:10:00,34.93,35.03,34.92,35.01,39625.0,32.4122,32.505,32.4029,32.4865,39625.0
2019-05-28 12:15:00,35.01,35.02,34.97,34.98,20634.0,32.4865,32.4957,32.4493,32.4586,20634.0
2019-05-28 12:20:00,34.98,35.04,34.97,35.04,19313.0,32.4586,32.5143,32.4493,32.5143,19313.0
2019-05-28 12:25:00,35.03,35.04,34.98,34.99,12693.0,32.505,32.5143,32.4586,32.4679,12693.0
2019-05-28 12:30:00,34.99,35.02,34.98,35.0,31986.0,32.4679,32.4957,32.4586,32.4772,31986.0
2019-05-28 12:35:00,35.0,35.01,34.98,35.0,30517.0,32.4772,32.4865,32.4586,32.4772,30517.0
2019-05-28 12:40:00,35.0,35.0,34.97,34.97,13692.0,32.4772,32.4772,32.4493,32.4493,13692.0
2019-05-28 12:45:00,34.98,35.03,34.97,35.02,16835.0,32.4586,32.505,32.4493,32.4957,16835.0
2019-05-28 12:50:00,35.02,35.04,34.98,34.98,43922.0,32.4957,32.5143,32.4586,32.4586,43922.0
2019-05-28 12:55:00,34.99,34.99,34.94,34.95,29595.0,32.4679,32.4679,32.4215,32.4308,29595.0
2019-05-28 13:00:00,34.96,34.98,34.95,34.97,37099.0,32.4401,32.4586,32.4308,32.4493,37099.0
2019-05-28 13:05:00,34.97,34.99,34.96,34.99,21971.0,32.4493,32.4679,32.4401,32.4679,21971.0
2019-05-28 13:10:00,34.99,35.0,34.98,35.0,23068.0,32.4679,32.4772,32.4586,32.4772,23068.0
2019-05-28 13:15:00,35.0,35.01,34.98,34.98,31914.0,32.4772,32.4865,32.4586,32.4586,31914.0
2019-05-28 13:20:00,34.99,35.02,34.98,35.0,14637.0,32.4679,32.4957,32.4586,32.4772,14637.0
2019-05-28 13:25:00,34.99,35.0,34.94,34.95,36846.0,32.4679,32.4772,32.4215,32.4308,36846.0
2019-05-28 13:30:00,34.95,34.97,34.94,34.95,21090.0,32.4308,32.4493,32.4215,32.4308,21090.0
2019-05-28 13:35:00,34.96,34.97,34.94,34.95,30976.0,32.4401,32.4493,32.4215,32.4308,30976.0
2019-05-28 13:40:00,34.96,34.98,34.95,34.97,12098.0,32.4401,32.4586,32.4308,32.4493,12098.0
2019-05-28 13:45:00,34.96,34.98,34.95,34.96,10841.0,32.4401,32.4586,32.4308,32.4401,10841.0
2019-05-28 13:50:00,34.95,34.98,34.95,34.95,15795.0,32.4308,32.4586,32.4308,32.4308,15795.0
2019-05-28 13:55:00,34.95,34.97,34.93,34.96,18413.0,32.4308,32.4493,32.4122,32.4401,18413.0
2019-05-28 14:00:00,34.95,34.96,34.92,34.93,21560.0,32.4308,32.4401,32.4029,32.4122,21560.0
2019-05-28 14:05:00,34.94,34.94,34.92,34.94,16280.0,32.4215,32.4215,32.4029,32.4215,16280.0
2019-05-28 14:10:00,34.93,34.94,34.91,34.93,16465.0,32.4122,32.4215,32.3937,32.4122,16465.0
2019-05-28 14:15:00,34.94,34.96,34.93,34.94,22260.0,32.4215,32.4401,32.4122,32.4215,22260.0
2019-05-28 14:20:00,34.94,34.96,34.93,34.95,22926.0,32.4215,32.4401,32.4122,32.4308,22926.0
2019-05-28 14:25:00,34.95,34.95,34.91,34.91,36558.0,32.4308,32.4308,32.3937,32.3937,36558.0
2019-05-28 14:30:00,34.91,34.94,34.89,34.94,49935.0,32.3937,32.4215,32.3751,32.4215,49935.0
2019-05-28 14:35:00,34.94,34.95,34.93,34.94,57339.0,32.4215,32.4308,32.4122,32.4215,57339.0
2019-05-28 14:40:00,34.94,34.94,34.91,34.92,48285.0,32.4215,32.4215,32.3937,32.4029,48285.0
2019-05-28 14:45:00,34.92,34.94,34.9,34.92,51069.0,32.4029,32.4215,32.3844,32.4029,51069.0
2019-05-28 14:50:00,34.91,34.93,34.84,34.85,69460.0,32.3937,32.4122,32.3287,32.338,69460.0
2019-05-28 14:55:00,34.86,34.88,34.85,34.86,69808.0,32.3473,32.3658,32.338,32.3473,69808.0
2019-05-28 15:00:00,34.86,34.87,34.85,34.86,46365.0,32.3473,32.3565,32.338,32.3473,46365.0
2019-05-28 15:05:00,34.85,34.88,34.85,34.86,53532.0,32.338,32.3658,32.338,32.3473,53532.0
2019-05-28 15:10:00,34.85,34.86,34.81,34.82,40466.0,32.338,32.3473,32.3009,32.3101,40466.0
2019-05-28 15:15:00,34.81,34.84,34.81,34.82,44841.0,32.3009,32.3287,32.3009,32.3101,44841.0
2019-05-28 15:20:00,34.82,34.83,34.8,34.82,51593.0,32.3101,32.3194,32.2916,32.3101,51593.0
2019-05-28 15:25:00,34.82,34.84,34.79,34.8,56198.0,32.3101,32.3287,32.2823,32.2916,56198.0
2019-05-28 15:30:00,34.8,34.81,34.74,34.76,77881.0,32.2916,32.3009,32.2359,32.2545,77881.0
2019-05-28 15:35:00,34.75,34.78,34.74,34.74,101977.0,32.2452,32.273,32.2359,32.2359,101977.0
2019-05-28 15:40:00,34.75,34.76,34.71,34.73,231564.0,32.2452,32.2545,32.2081,32.2266,231564.0
2019-05-28 15:45:00,34.74,34.77,34.73,34.73,96028.0,32.2359,32.2638,32.2266,32.2266,96028.0
2019-05-28 15:50:00,34.74,34.82,34.73,34.81,188727.0,32.2359,32.3101,32.2266,32.3009,188727.0
2019-05-28 15:55:00,34.81,34.88,34.81,34.84,593195.0,32.3009,32.3658,32.3009,32.3287,593195.0
2019-05-29 09:30:00,34.67,34.69,34.43,34.46,242829.0,32.171,32.1895,31.9483,31.9761,242829.0
2019-05-29 09:35:00,34.46,34.53,34.42,34.44,102311.0,31.9761,32.0411,31.939,31.9575,102311.0
2019-05-29 09:40:00,34.43,34.52,34.42,34.46,131156.0,31.9483,32.0318,31.939,31.9761,131156.0
2019-05-29 09:45:00,34.45,34.47,34.39,34.45,110844.0,31.9668,31.9854,31.9111,31.9668,110844.0
2019-05-29 09:50:00,34.45,34.46,34.32,34.39,102200.0,31.9668,31.9761,31.8462,31.9111,102200.0
2019-05-29 09:55:00,34.39,34.44,34.34,34.37,66760.0,31.9111,31.9575,31.8647,31.8926,66760.0
2019-05-29 10:00:00,34.37,34.45,34.37,34.44,54082.0,31.8926,31.9668,31.8926,31.9575,54082.0
2019-05-29 10:05:00,34.44,34.46,34.36,34.39,134884.0,31.9575,31.9761,31.8833,31.9111,134884.0
2019-05-29 10:10:00,34.38,34.46,34.35,34.46,52246.0,31.9019,31.9761,31.874,31.9761,52246.0
2019-05-29 10:15:00,34.45,34.52,34.45,34.48,95871.0,31.9668,32.0318,31.9668,31.9947,95871.0
2019-05-29 10:20:00,34.48,34.59,34.46,34.59,148139.0,31.9947,32.0967,31.9761,32.0967,148139.0
2019-05-29 10:25:00,34.59,34.67,34.58,34.67,92258.0,32.0967,32.171,32.0874,32.171,92258.0
2019-05-29 10:30:00,34.68,34.75,34.68,34.68,95596.0,32.1802,32.2452,32.1802,32.1802,95596.0
2019-05-29 10:35:00,34.68,34.7,34.66,34.67,93016.0,32.1802,32.1988,32.1617,32.171,93016.0
2019-05-29 10:40:00,34.66,34.71,34.63,34.69,80008.0,32.1617,32.2081,32.1338,32.1895,80008.0
2019-05-29 10:45:00,34.68,34.8,34.66,34.8,61854.0,32.1802,32.2916,32.1617,32.2916,61854.0
2019-05-29 10:50:00,34.79,34.83,34.76,34.8,137749.0,32.2823,32.3194,32.2545,32.2916,137749.0
2019-05-29 10:55:00,34.8,34.8,34.73,34.75,179256.0,32.2916,32.2916,32.2266,32.2452,179256.0
2019-05-29 11:00:00,34.74,34.8,34.71,34.76,112760.0,32.2359,32.2916,32.2081,32.2545,112760.0
2019-05-29 11:05:00,34.75,34.85,34.73,34.79,71729.0,32.2452,32.338,32.2266,32.2823,71729.0
2019-05-29 11:10:00,34.8,34.81,34.69,34.69,125181.0,32.2916,32.3009,32.1895,32.1895,125181.0
2019-05-29 11:15:00,34.69,34.73,34.65,34.72,47484.0,32.1895,32.2266,32.1524,32.2174,47484.0
2019-05-29 11:20:00,34.71,34.72,34.54,34.55,104620.0,32.2081,32.2174,32.0503,32.0596,104620.0
2019-05-29 11:25:00,34.54,34.57,34.51,34.55,66280.0,32.0503,32.0782,32.0225,32.0596,66280.0
2019-05-29 11:30:00,34.55,34.6,34.5,34.55,94341.0,32.0596,32.106,32.0132,32.0596,94341.0
2019-05-29 11:35:00,34.55,34.6,34.51,34.52,118188.0,32.0596,32.106,32.0225,32.0318,118188.0
2019-05-29 11:40:00,34.51,34.53,34.47,34.53,102316.0,32.0225,32.0411,31.9854,32.0411,102316.0
2019-05-29 11:45:00,34.52,34.57,34.51,34.52,69999.0,32.0318,32.0782,32.0225,32.0318,69999.0
2019-05-29 11:50:00,34.52,34.53,34.45,34.46,70195.0,32.0318,32.0411,31.9668,31.9761,70195.0
2019-05-29 11:55:00,34.46,34.52,34.46,34.52,68958.0,31.9761,32.0318,31.9761,32.0318,68958.0
2019-05-29 12:00:00,34.52,34.54,34.5,34.54,34317.0,32.0318,32.0503,32.0132,32.0503,34317.0
2019-05-29 12:05:00,34.53,34.57,34.51,34.57,61562.0,32.0411,32.0782,32.0225,32.0782,61562.0
2019-05-29 12:10:00,34.56,34.57,34.5,34.51,94688.0,32.0689,32.0782,32.0132,32.0225,94688.0
2019-05-29 12:15:00,34.51,34.51,34.47,34.5,92658.0,32.0225,32.0225,31.9854,32.0132,92658.0
2019-05-29 12:20:00,34.5,34.5,34.45,34.48,39764.0,32.0132,32.0132,31.9668,31.9947,39764.0
2019-05-29 12:25:00,34.49,34.51,34.44,34.5,144736.0,32.0039,32.0225,31.9575,32.0132,144736.0
2019-05-29 12:30:00,34.5,34.52,34.48,34.5,45707.0,32.0132,32.0318,31.9947,32.0132,45707.0
2019-05-29 12:35:00,34.51,34.51,34.47,34.5,52942.0,32.0225,32.0225,31.9854,32.0132,52942.0
2019-05-29 12:40:00,34.5,34.52,34.48,34.52,50350.0,32.0132,32.0318,31.9947,32.0318,50350.0
2019-05-29 12:45:00,34.52,34.53,34.49,34.5,37846.0,32.0318,32.0411,32.0039,32.0132,37846.0
2019-05-29 12:50:00,34.49,34.51,34.45,34.47,54700.0,32.0039,32.0225,31.9668,31.9854,54700.0
2019-05-29 12:55:00,34.47,34.48,34.42,34.43,18769.0,31.9854,31.9947,31.939,31.9483,18769.0
2019-05-29 13:00:00,34.43,34.47,34.42,34.44,32430.0,31.9483,31.9854,31.939,31.9575,32430.0
2019-05-29 13:05:00,34.45,34.53,34.44,34.5,115675.0,31.9668,32.0411,31.9575,32.0132,115675.0
2019-05-29 13:10:00,34.51,34.55,34.48,34.48,97302.0,32.0225,32.0596,31.9947,31.9947,97302.0
2019-05-29 13:15:00,34.49,34.51,34.46,34.48,77818.0,32.0039,32.0225,31.9761,31.9947,77818.0
2019-05-29 13:20:00,34.48,34.51,34.47,34.51,50102.0,31.9947,32.0225,31.9854,32.0225,50102.0
2019-05-29 13:25:00,34.51,34.51,34.49,34.51,56153.0,32.0225,32.0225,32.0039,32.0225,56153.0
2019-05-29 13:30:00,34.51,34.51,34.49,34.5,39744.0,32.0225,32.0225,32.0039,32.0132,39744.0
2019-05-29 13:35:00,34.5,34.51,34.47,34.5,53607.0,32.0132,32.0225,31.9854,32.0132,53607.0
2019-05-29 13:40:00,34.51,34.51,34.49,34.51,65894.0,32.0225,32.0225,32.0039,32.0225,65894.0
2019-05-29 13:45:00,34.51,34.54,34.49,34.54,57563.0,32.0225,32.0503,32.0039,32.0503,57563.0
2019-05-29 13:50:00,34.54,34.55,34.49,34.5,51289.0,32.0503,32.0596,32.0039,32.0132,51289.0
2019-05-29 13:55:00,34.5,34.54,34.5,34.52,32184.0,32.0132,32.0503,32.0132,32.0318,32184.0
2019-05-29 14:00:00,34.52,34.54,34.52,34.53,45387.0,32.0318,32.0503,32.0318,32.0411,45387.0
2019-05-29 14:05:00,34.53,34.54,34.48,34.48,56724.0,32.0411,32.0503,31.9947,31.9947,56724.0
2019-05-29 14:10:00,34.48,34.51,34.46,34.48,27871.0,31.9947,32.0225,31.9761,31.9947,27871.0
2019-05-29 14:15:00,34.48,34.57,34.48,34.56,162200.0,31.9947,32.0782,31.9947,32.0689,162200.0
2019-05-29 14:20:00,34.56,34.57,34.54,34.57,49607.0,32.0689,32.0782,32.0503,32.0782,49607.0
2019-05-29 14:25:00,34.56,34.57,34.55,34.57,42602.0,32.0689,32.0782,32.0596,32.0782,42602.0
2019-05-29 14:30:00,34.57,34.57,34.54,34.56,58470.0,32.0782,32.0782,32.0503,32.0689,58470.0
2019-05-29 14:35:00,34.57,34.59,34.54,34.58,80156.0,32.0782,32.0967,32.0503,32.0874,80156.0
2019-05-29 14:40:00,34.59,34.6,34.55,34.59,67373.0,32.0967,32.106,32.0596,32.0967,67373.0
2019-05-29 14:45:00,34.59,34.62,34.55,34.57,126182.0,32.0967,32.1246,32.0596,32.0782,126182.0
2019-05-29 14:50:00,34.58,34.58,34.54,34.55,61855.0,32.0874,32.0874,32.0503,32.0596,61855.0
2019-05-29 14:55:00,34.55,34.61,34.55,34.61,56978.0,32.0596,32.1153,32.0596,32.1153,56978.0
2019-05-29 15:00:00,34.6,34.6,34.53,34.55,56139.0,32.106,32.106,32.0411,32.0596,56139.0
2019-05-29 15:05:00,34.55,34.59,34.54,34.58,48261.0,32.0596,32.0967,32.0503,32.0874,48261.0
2019-05-29 15:10:00,34.57,34.59,34.55,34.58,39873.0,32.0782,32.0967,32.0596,32.0874,39873.0
2019-05-29 15:15:00,34.58,34.61,34.57,34.59,78647.0,32.0874,32.1153,32.0782,32.0967,78647.0
2019-05-29 15:20:00,34.6,34.64,34.59,34.62,102027.0,32.106,32.1431,32.0967,32.1246,102027.0
2019-05-29 15:25:00,34.62,34.63,34.61,34.63,74357.0,32.1246,32.1338,32.1153,32.1338,74357.0
2019-05-29 15:30:00,34.63,34.73,34.59,34.73,113341.0,32.1338,32.2266,32.0967,32.2266,113341.0
2019-05-29 15:35:00,34.73,34.78,34.72,34.76,113691.0,32.2266,32.273,32.2174,32.2545,113691.0
2019-05-29 15:40:00,34.76,34.81,34.75,34.79,67779.0,32.2545,32.3009,32.2452,32.2823,67779.0
2019-05-29 15:45:00,34.79,34.8,34.74,34.8,156002.0,32.2823,32.2916,32.2359,32.2916,156002.0
2019-05-29 15:50:00,34.8,34.82,34.74,34.81,315153.0,32.2916,32.3101,32.2359,32.3009,315153.0
2019-05-29 15:55:00,34.81,34.84,34.74,34.76,594419.0,32.3009,32.3287,32.2359,32.2545,594419.0
2019-05-30 09:30:00,34.76,35.04,34.75,34.93,87107.0,32.2545,32.5143,32.2452,32.4122,87107.0
2019-05-30 09:35:00,34.92,35.0,34.91,34.95,71072.0,32.4029,32.4772,32.3937,32.4308,71072.0
2019-05-30 09:40:00,34.95,35.05,34.9,35.01,75555.0,32.4308,32.5236,32.3844,32.4865,75555.0
2019-05-30 09:45:00,35.01,35.01,34.96,35.0,64189.0,32.4865,32.4865,32.4401,32.4772,64189.0
2019-05-30 09:50:00,35.0,35.06,34.94,35.02,56205.0,32.4772,32.5328,32.4215,32.4957,56205.0
2019-05-30 09:55:00,35.02,35.07,34.99,35.07,49849.0,32.4957,32.5421,32.4679,32.5421,49849.0
2019-05-30 10:00:00,35.07,35.09,35.02,35.06,21047.0,32.5421,32.5607,32.4957,32.5328,21047.0
2019-05-30 10:05:00,35.06,35.06,34.81,34.81,68837.0,32.5328,32.5328,32.3009,32.3009,68837.0
2019-05-30 10:10:00,34.81,34.84,34.78,34.81,63983.0,32.3009,32.3287,32.273,32.3009,63983.0
2019-05-30 10:15:00,34.81,34.86,34.8,34.84,82316.0,32.3009,32.3473,32.2916,32.3287,82316.0
2019-05-30 10:20:00,34.83,34.9,34.75,34.75,106320.0,32.3194,32.3844,32.2452,32.2452,106320.0
2019-05-30 10:25:00,34.76,34.76,34.71,34.72,40686.0,32.2545,32.2545,32.2081,32.2174,40686.0
2019-05-30 10:30:00,34.71,34.77,34.68,34.77,67618.0,32.2081,32.2638,32.1802,32.2638,67618.0
2019-05-30 10:35:00,34.76,34.81,34.69,34.7,33039.0,32.2545,32.3009,32.1895,32.1988,33039.0
2019-05-30 10:40:00,34.7,34.72,34.69,34.69,22057.0,32.1988,32.2174,32.1895,32.1895,22057.0
2019-05-30 10:45:00,34.68,34.68,34.61,34.65,75931.0,32.1802,32.1802,32.1153,32.1524,75931.0
2019-05-30 10:50:00,34.64,34.65,34.52,34.53,91856.0,32.1431,32.1524,32.0318,32.0411,91856.0
2019-05-30 10:55:00,34.54,34.61,34.52,34.6,109897.0,32.0503,32.1153,32.0318,32.106,109897.0
2019-05-30 11:00:00,34.6,34.6,34.49,34.58,64619.0,32.106,32.106,32.0039,32.0874,64619.0
2019-05-30 11:05:00,34.58,34.6,34.52,34.6,52274.0,32.0874,32.106,32.0318,32.106,52274.0
2019-05-30 11:10:00,34.6,34.64,34.57,34.64,37827.0,32.106,32.1431,32.0782,32.1431,37827.0
2019-05-30 11:15:00,34.64,34.64,34.52,34.52,23466.0,32.1431,32.1431,32.0318,32.0318,23466.0
2019-05-30 11:20:00,34.52,34.55,34.51,34.52,36107.0,32.0318,32.0596,32.0225,32.0318,36107.0
2019-05-30 11:25:00,34.53,34.57,34.52,34.53,85078.0,32.0411,32.0782,32.0318,32.0411,85078.0
2019-05-30 11:30:00,34.53,34.55,34.48,34.51,38816.0,32.0411,32.0596,31.9947,32.0225,38816.0
2019-05-30 11:35:00,34.51,34.56,34.51,34.53,25249.0,32.0225,32.0689,32.0225,32.0411,25249.0
2019-05-30 11:40:00,34.53,34.54,34.49,34.5,23312.0,32.0411,32.0503,32.0039,32.0132,23312.0
2019-05-30 11:45:00,34.5,34.53,34.49,34.52,33767.0,32.0132,32.0411,32.0039,32.0318,33767.0
2019-05-30 11:50:00,34.52,34.55,34.49,34.55,20697.0,32.0318,32.0596,32.0039,32.0596,20697.0
2019-05-30 11:55:00,34.55,34.62,34.54,34.59,45420.0,32.0596,32.1246,32.0503,32.0967,45420.0
2019-05-30 12:00:00,34.59,34.61,34.58,34.59,31063.0,32.0967,32.1153,32.0874,32.0967,31063.0
2019-05-30 12:05:00,34.59,34.65,34.58,34.63,126940.0,32.0967,32.1524,32.0874,32.1338,126940.0
2019-05-30 12:10:00,34.62,34.64,34.6,34.62,37092.0,32.1246,32.1431,32.106,32.1246,37092.0
2019-05-30 12:15:00,34.62,34.69,34.62,34.68,53706.0,32.1246,32.1895,32.1246,32.1802,53706.0
2019-05-30 12:20:00,34.68,34.71,34.66,34.7,37743.0,32.1802,32.2081,32.1617,32.1988,37743.0
2019-05-30 12:25:00,34.71,34.71,34.67,34.68,26556.0,32.2081,32.2081,32.171,32.1802,26556.0
2019-05-30 12:30:00,34.67,34.71,34.66,34.71,48267.0,32.171,32.2081,32.1617,32.2081,48267.0
2019-05-30 12:35:00,34.7,34.79,34.7,34.78,17276.0,32.1988,32.2823,32.1988,32.273,17276.0
2019-05-30 12:40:00,34.78,34.84,34.78,34.83,41449.0,32.273,32.3287,32.273,32.3194,41449.0
2019-05-30 12:45:00,34.82,34.83,34.8,34.83,36231.0,32.3101,32.3194,32.2916,32.3194,36231.0
2019-05-30 12:50:00,34.83,34.85,34.8,34.8,20979.0,32.3194,32.338,32.2916,32.2916,20979.0
2019-05-30 12:55:00,34.81,34.84,34.76,34.84,42851.0,32.3009,32.3287,32.2545,32.3287,42851.0
2019-05-30 13:00:00,34.83,34.85,34.8,34.8,35573.0,32.3194,32.338,32.2916,32.2916,35573.0
2019-05-30 13:05:00,34.8,34.82,34.77,34.82,52318.0,32.2916,32.3101,32.2638,32.3101,52318.0
2019-05-30 13:10:00,34.82,34.84,34.81,34.83,34992.0,32.3101,32.3287,32.3009,32.3194,34992.0
2019-05-30 13:15:00,34.83,34.85,34.81,34.81,49016.0,32.3194,32.338,32.3009,32.3009,49016.0
2019-05-30 13:20:00,34.81,34.83,34.79,34.81,37731.0,32.3009,32.3194,32.2823,32.3009,37731.0
2019-05-30 13:25:00,34.82,34.82,34.79,34.82,42581.0,32.3101,32.3101,32.2823,32.3101,42581.0
2019-05-30 13:30:00,34.82,34.83,34.76,34.77,23070.0,32.3101,32.3194,32.2545,32.2638,23070.0
2019-05-30 13:35:00,34.77,34.79,34.74,34.76,33810.0,32.2638,32.2823,32.2359,32.2545,33810.0
2019-05-30 13:40:00,34.77,34.78,34.74,34.75,13104.0,32.2638,32.273,32.2359,32.2452,13104.0
2019-05-30 13:45:00,34.75,34.76,34.72,34.75,26350.0,32.2452,32.2545,32.2174,32.2452,26350.0
2019-05-30 13:50:00,34.75,34.77,34.74,34.76,20255.0,32.2452,32.2638,32.2359,32.2545,20255.0
2019-05-30 13:55:00,34.75,34.78,34.75,34.78,12969.0,32.2452,32.273,32.2452,32.273,12969.0
2019-05-30 14:00:00,34.77,34.8,34.77,34.79,24230.0,32.2638,32.2916,32.2638,32.2823,24230.0
2019-05-30 14:05:00,34.79,34.79,34.74,34.75,18439.0,32.2823,32.2823,32.2359,32.2452,18439.0
2019-05-30 14:10:00,34.75,34.76,34.72,34.72,13591.0,32.2452,32.2545,32.2174,32.2174,13591.0
2019-05-30 14:15:00,34.72,34.75,34.71,34.75,18899.0,32.2174,32.2452,32.2081,32.2452,18899.0
2019-05-30 14:20:00,34.75,34.75,34.68,34.7,30807.0,32.2452,32.2452,32.1802,32.1988,30807.0
2019-05-30 14:25:00,34.69,34.72,34.68,34.71,16320.0,32.1895,32.2174,32.1802,32.2081,16320.0
2019-05-30 14:30:00,34.7,34.71,34.66,34.66,31360.0,32.1988,32.2081,32.1617,32.1617,31360.0
2019-05-30 14:35:00,34.67,34.67,34.62,34.65,53351.0,32.171,32.171,32.1246,32.1524,53351.0
2019-05-30 14:40:00,34.65,34.66,34.63,34.66,43919.0,32.1524,32.1617,32.1338,32.1617,43919.0
2019-05-30 14:45:00,34.65,34.72,34.64,34.71,53109.0,32.1524,32.2174,32.1431,32.2081,53109.0
2019-05-30 14:50:00,34.71,34.73,34.69,34.71,43040.0,32.2081,32.2266,32.1895,32.2081,43040.0
2019-05-30 14:55:00,34.72,34.74,34.7,34.72,23737.0,32.2174,32.2359,32.1988,32.2174,23737.0
2019-05-30 15:00:00,34.71,34.72,34.69,34.7,37245.0,32.2081,32.2174,32.1895,32.1988,37245.0
2019-05-30 15:05:00,34.7,34.73,34.67,34.7,107684.0,32.1988,32.2266,32.171,32.1988,107684.0
2019-05-30 15:10:00,34.69,34.71,34.69,34.7,38817.0,32.1895,32.2081,32.1895,32.1988,38817.0
2019-05-30 15:15:00,34.7,34.71,34.67,34.69,46564.0,32.1988,32.2081,32.171,32.1895,46564.0
2019-05-30 15:20:00,34.68,34.71,34.67,34.71,21309.0,32.1802,32.2081,32.171,32.2081,21309.0
2019-05-30 15:25:00,34.71,34.78,34.7,34.77,71761.0,32.2081,32.273,32.1988,32.2638,71761.0
2019-05-30 15:30:00,34.77,34.77,34.72,34.75,55598.0,32.2638,32.2638,32.2174,32.2452,55598.0
2019-05-30 15:35:00,34.75,34.83,34.75,34.79,85204.0,32.2452,32.3194,32.2452,32.2823,85204.0
2019-05-30 15:40:00,34.8,34.81,34.78,34.8,50405.0,32.2916,32.3009,32.273,32.2916,50405.0
2019-05-30 15:45:00,34.8,34.83,34.79,34.83,92673.0,32.2916,32.3194,32.2823,32.3194,92673.0
2019-05-30 15:50:00,34.83,34.86,34.82,34.84,191298.0,32.3194,32.3473,32.3101,32.3287,191298.0
2019-05-30 15:55:00,34.84,34.85,34.8,34.82,348989.0,32.3287,32.338,32.2916,32.3101,348989.0
2019-05-31 09:30:00,33.3,33.7,33.24,33.44,794077.0,30.8997,31.2709,30.844,31.0296,794077.0
2019-05-31 09:35:00,33.44,33.55,33.42,33.5,299881.0,31.0296,31.1317,31.0111,31.0853,299881.0
2019-05-31 09:40:00,33.49,33.5,33.32,33.41,214726.0,31.076,31.0853,30.9183,31.0018,214726.0
2019-05-31 09:45:00,33.4,33.53,33.4,33.42,234777.0,30.9925,31.1131,30.9925,31.0111,234777.0
2019-05-31 09:50:00,33.42,33.45,33.27,33.31,225026.0,31.0111,31.0389,30.8719,30.909,225026.0
2019-05-31 09:55:00,33.31,33.39,33.25,33.37,156975.0,30.909,30.9832,30.8533,30.9647,156975.0
2019-05-31 10:00:00,33.36,33.44,33.35,33.43,160216.0,30.9554,31.0296,30.9461,31.0203,160216.0
2019-05-31 10:05:00,33.44,33.46,33.34,33.34,174210.0,31.0296,31.0482,30.9368,30.9368,174210.0
2019-05-31 10:10:00,33.35,33.35,33.28,33.32,179808.0,30.9461,30.9461,30.8812,30.9183,179808.0
2019-05-31 10:15:00,33.31,33.35,33.3,33.3,296069.0,30.909,30.9461,30.8997,30.8997,296069.0
2019-05-31 10:20:00,33.31,33.39,33.3,33.38,226886.0,30.909,30.9832,30.8997,30.9739,226886.0
2019-05-31 10:25:00,33.39,33.42,33.33,33.36,152202.0,30.9832,31.0111,30.9275,30.9554,152202.0
2019-05-31 10:30:00,33.36,33.45,33.36,33.44,366713.0,30.9554,31.0389,30.9554,31.0296,366713.0
2019-05-31 10:35:00,33.44,33.45,33.37,33.44,268303.0,31.0296,31.0389,30.9647,31.0296,268303.0
2019-05-31 10:40:00,33.44,33.45,33.38,33.39,146566.0,31.0296,31.0389,30.9739,30.9832,146566.0
2019-05-31 10:45:00,33.39,33.41,33.34,33.4,97963.0,30.9832,31.0018,30.9368,30.9925,97963.0
2019-05-31 10:50:00,33.41,33.44,33.39,33.39,118520.0,31.0018,31.0296,30.9832,30.9832,118520.0
2019-05-31 10:55:00,33.4,33.41,33.36,33.39,105786.0,30.9925,31.0018,30.9554,30.9832,105786.0
2019-05-31 11:00:00,33.39,33.39,33.32,33.34,105987.0,30.9832,30.9832,30.9183,30.9368,105987.0
2019-05-31 11:05:00,33.34,33.35,33.26,33.27,128323.0,30.9368,30.9461,30.8626,30.8719,128323.0
2019-05-31 11:10:00,33.27,33.28,33.25,33.27,70236.0,30.8719,30.8812,30.8533,30.8719,70236.0
2019-05-31 11:15:00,33.26,33.29,33.25,33.25,67281.0,30.8626,30.8904,30.8533,30.8533,67281.0
2019-05-31 11:20:00,33.26,33.29,33.25,33.29,97605.0,30.8626,30.8904,30.8533,30.8904,97605.0
2019-05-31 11:25:00,33.29,33.33,33.27,33.33,71368.0,30.8904,30.9275,30.8719,30.9275,71368.0
2019-05-31 11:30:00,33.33,33.33,33.27,33.28,104375.0,30.9275,30.9275,30.8719,30.8812,104375.0
2019-05-31 11:35:00,33.28,33.28,33.2,33.22,126119.0,30.8812,30.8812,30.8069,30.8255,126119.0
2019-05-31 11:40:00,33.22,33.31,33.21,33.26,195332.0,30.8255,30.909,30.8162,30.8626,195332.0
2019-05-31 11:45:00,33.26,33.28,33.22,33.27,148422.0,30.8626,30.8812,30.8255,30.8719,148422.0
2019-05-31 11:50:00,33.27,33.3,33.24,33.25,89232.0,30.8719,30.8997,30.844,30.8533,89232.0
2019-05-31 11:55:00,33.25,33.32,33.24,33.27,100696.0,30.8533,30.9183,30.844,30.8719,100696.0
2019-05-31 12:00:00,33.26,33.32,33.26,33.32,89843.0,30.8626,30.9183,30.8626,30.9183,89843.0
2019-05-31 12:05:00,33.32,33.34,33.29,33.32,61837.0,30.9183,30.9368,30.8904,30.9183,61837.0
2019-05-31 12:10:00,33.31,33.32,33.29,33.32,52640.0,30.909,30.9183,30.8904,30.9183,52640.0
2019-05-31 12:15:00,33.32,33.32,33.28,33.3,60779.0,30.9183,30.9183,30.8812,30.8997,60779.0
2019-05-31 12:20:00,33.3,33.3,33.22,33.22,75166.0,30.8997,30.8997,30.8255,30.8255,75166.0
2019-05-31 12:25:00,33.22,33.24,33.19,33.2,93821.0,30.8255,30.844,30.7976,30.8069,93821.0
2019-05-31 12:30:00,33.2,33.24,33.18,33.21,82159.0,30.8069,30.844,30.7884,30.8162,82159.0
2019-05-31 12:35:00,33.21,33.22,33.17,33.2,88669.0,30.8162,30.8255,30.7791,30.8069,88669.0
2019-05-31 12:40:00,33.2,33.22,33.17,33.18,94941.0,30.8069,30.8255,30.7791,30.7884,94941.0
2019-05-31 12:45:00,33.18,33.21,33.15,33.15,107369.0,30.7884,30.8162,30.7605,30.7605,107369.0
2019-05-31 12:50:00,33.16,33.21,33.15,33.2,114189.0,30.7698,30.8162,30.7605,30.8069,114189.0
2019-05-31 12:55:00,33.2,33.22,33.15,33.16,54882.0,30.8069,30.8255,30.7605,30.7698,54882.0
2019-05-31 13:00:00,33.15,33.17,33.15,33.16,58309.0,30.7605,30.7791,30.7605,30.7698,58309.0
2019-05-31 13:05:00,33.17,33.27,33.16,33.26,204807.0,30.7791,30.8719,30.7698,30.8626,204807.0
2019-05-31 13:10:00,33.25,33.29,33.24,33.27,250450.0,30.8533,30.8904,30.844,30.8719,250450.0
2019-05-31 13:15:00,33.27,33.27,33.21,33.23,101673.0,30.8719,30.8719,30.8162,30.8348,101673.0
2019-05-31 13:20:00,33.23,33.26,33.22,33.26,119039.0,30.8348,30.8626,30.8255,30.8626,119039.0
2019-05-31 13:25:00,33.26,33.37,33.25,33.36,153538.0,30.8626,30.9647,30.8533,30.9554,153538.0
2019-05-31 13:30:00,33.35,33.36,33.3,33.32,57170.0,30.9461,30.9554,30.8997,30.9183,57170.0
2019-05-31 13:35:00,33.32,33.36,33.3,33.33,168696.0,30.9183,30.9554,30.8997,30.9275,168696.0
2019-05-31 13:40:00,33.33,33.33,33.3,33.3,44420.0,30.9275,30.9275,30.8997,30.8997,44420.0
2019-05-31 13:45:00,33.31,33.34,33.3,33.33,54807.0,30.909,30.9368,30.8997,30.9275,54807.0
2019-05-31 13:50:00,33.33,33.35,33.32,33.35,102147.0,30.9275,30.9461,30.9183,30.9461,102147.0
2019-05-31 13:55:00,33.34,33.38,33.33,33.35,85195.0,30.9368,30.9739,30.9275,30.9461,85195.0
2019-05-31 14:00:00,33.34,33.35,33.28,33.3,153529.0,30.9368,30.9461,30.8812,30.8997,153529.0
2019-05-31 14:05:00,33.29,33.32,33.28,33.3,64944.0,30.8904,30.9183,30.8812,30.8997,64944.0
2019-05-31 14:10:00,33.3,33.31,33.27,33.29,339636.0,30.8997,30.909,30.8719,30.8904,339636.0
2019-05-31 14:15:00,33.29,33.31,33.25,33.3,246442.0,30.8904,30.909,30.8533,30.8997,246442.0
2019-05-31 14:20:00,33.31,33.37,33.3,33.37,254906.0,30.909,30.9647,30.8997,30.9647,254906.0
2019-05-31 14:25:00,33.37,33.37,33.35,33.37,221078.0,30.9647,30.9647,30.9461,30.9647,221078.0
2019-05-31 14:30:00,33.37,33.39,33.36,33.39,90136.0,30.9647,30.9832,30.9554,30.9832,90136.0
2019-05-31 14:35:00,33.39,33.43,33.37,33.43,149678.0,30.9832,31.0203,30.9647,31.0203,149678.0
2019-05-31 14:40:00,33.43,33.51,33.42,33.5,136201.0,31.0203,31.0946,31.0111,31.0853,136201.0
2019-05-31 14:45:00,33.51,33.54,33.48,33.48,116555.0,31.0946,31.1224,31.0667,31.0667,116555.0
2019-05-31 14:50:00,33.49,33.54,33.48,33.52,423271.0,31.076,31.1224,31.0667,31.1039,423271.0
2019-05-31 14:55:00,33.51,33.52,33.38,33.4,100374.0,31.0946,31.1039,30.9739,30.9925,100374.0
2019-05-31 15:00:00,33.39,33.4,33.35,33.35,264804.0,30.9832,30.9925,30.9461,30.9461,264804.0
2019-05-31 15:05:00,33.36,33.41,33.35,33.4,186382.0,30.9554,31.0018,30.9461,30.9925,186382.0
2019-05-31 15:10:00,33.4,33.4,33.37,33.38,68619.0,30.9925,30.9925,30.9647,30.9739,68619.0
2019-05-31 15:15:00,33.38,33.4,33.33,33.34,142648.0,30.9739,30.9925,30.9275,30.9368,142648.0
2019-05-31 15:20:00,33.33,33.35,33.3,33.3,165736.0,30.9275,30.9461,30.8997,30.8997,165736.0
2019-05-31 15:25:00,33.3,33.31,33.26,33.3,170451.0,30.8997,30.909,30.8626,30.8997,170451.0
2019-05-31 15:30:00,33.3,33.36,33.29,33.32,145762.0,30.8997,30.9554,30.8904,30.9183,145762.0
2019-05-31 15:35:00,33.32,33.32,33.23,33.23,177435.0,30.9183,30.9183,30.8348,30.8348,177435.0
2019-05-31 15:40:00,33.23,33.27,33.22,33.27,202402.0,30.8348,30.8719,30.8255,30.8719,202402.0
2019-05-31 15:45:00,33.27,33.33,33.26,33.33,374776.0,30.8719,30.9275,30.8626,30.9275,374776.0
2019-05-31 15:50:00,33.32,33.38,33.3,33.34,415153.0,30.9183,30.9739,30.8997,30.9368,415153.0
2019-05-31 15:55:00,33.35,33.37,33.32,33.34,571353.0,30.9461,30.9647,30.9183,30.9368,571353.0
2019-06-03 09:30:00,33.35,33.42,33.26,33.29,345349.0,30.9461,31.0111,30.8626,30.8904,345349.0
2019-06-03 09:35:00,33.29,33.36,33.14,33.15,177051.0,30.8904,30.9554,30.7512,30.7605,177051.0
2019-06-03 09:40:00,33.15,33.22,33.08,33.19,269680.0,30.7605,30.8255,30.6956,30.7976,269680.0
2019-06-03 09:45:00,33.19,33.29,33.17,33.24,97623.0,30.7976,30.8904,30.7791,30.844,97623.0
2019-06-03 09:50:00,33.25,33.38,33.25,33.27,117379.0,30.8533,30.9739,30.8533,30.8719,117379.0
2019-06-03 09:55:00,33.28,33.36,33.26,33.32,58904.0,30.8812,30.9554,30.8626,30.9183,58904.0
2019-06-03 10:00:00,33.32,33.34,33.18,33.21,179105.0,30.9183,30.9368,30.7884,30.8162,179105.0
2019-06-03 10:05:00,33.22,33.43,33.18,33.41,267872.0,30.8255,31.0203,30.7884,31.0018,267872.0
2019-06-03 10:10:00,33.41,33.44,33.35,33.39,88244.0,31.0018,31.0296,30.9461,30.9832,88244.0
2019-06-03 10:15:00,33.38,33.47,33.34,33.47,97679.0,30.9739,31.0575,30.9368,31.0575,97679.0
2019-06-03 10:20:00,33.48,33.5,33.41,33.44,105687.0,31.0667,31.0853,31.0018,31.0296,105687.0
2019-06-03 10:25:00,33.44,33.49,33.43,33.47,99299.0,31.0296,31.076,31.0203,31.0575,99299.0
2019-06-03 10:30:00,33.47,33.61,33.47,33.59,193978.0,31.0575,31.1874,31.0575,31.1688,193978.0
2019-06-03 10:35:00,33.59,33.7,33.55,33.7,134882.0,31.1688,31.2709,31.1317,31.2709,134882.0
2019-06-03 10:40:00,33.7,33.75,33.68,33.73,182160.0,31.2709,31.3173,31.2523,31.2987,182160.0
2019-06-03 10:45:00,33.73,33.83,33.7,33.7,163791.0,31.2987,31.3915,31.2709,31.2709,163791.0
2019-06-03 10:50:00,33.7,33.71,33.64,33.7,115249.0,31.2709,31.2802,31.2152,31.2709,115249.0
2019-06-03 10:55:00,33.7,33.74,33.66,33.73,72679.0,31.2709,31.308,31.2338,31.2987,72679.0
2019-06-03 11:00:00,33.73,33.74,33.66,33.72,98529.0,31.2987,31.308,31.2338,31.2894,98529.0
2019-06-03 11:05:00,33.73,33.73,33.6,33.62,103832.0,31.2987,31.2987,31.1781,31.1966,103832.0
2019-06-03 11:10:00,33.62,33.63,33.55,33.57,83382.0,31.1966,31.2059,31.1317,31.1502,83382.0
2019-06-03 11:15:00,33.57,33.58,33.49,33.5,89100.0,31.1502,31.1595,31.076,31.0853,89100.0
2019-06-03 11:20:00,33.5,33.5,33.4,33.48,108650.0,31.0853,31.0853,30.9925,31.0667,108650.0
2019-06-03 11:25:00,33.49,33.54,33.46,33.52,81664.0,31.076,31.1224,31.0482,31.1039,81664.0
2019-06-03 11:30:00,33.52,33.6,33.51,33.59,48240.0,31.1039,31.1781,31.0946,31.1688,48240.0
2019-06-03 11:35:00,33.59,33.62,33.53,33.61,35892.0,31.1688,31.1966,31.1131,31.1874,35892.0
2019-06-03 11:40:00,33.61,33.65,33.55,33.62,102767.0,31.1874,31.2245,31.1317,31.1966,102767.0
2019-06-03 11:45:00,33.62,33.62,33.52,33.54,55263.0,31.1966,31.1966,31.1039,31.1224,55263.0
2019-06-03 11:50:00,33.54,33.58,33.52,33.52,56273.0,31.1224,31.1595,31.1039,31.1039,56273.0
2019-06-03 11:55:00,33.52,33.53,33.44,33.48,55194.0,31.1039,31.1131,31.0296,31.0667,55194.0
2019-06-03 12:00:00,33.48,33.52,33.48,33.49,70717.0,31.0667,31.1039,31.0667,31.076,70717.0
2019-06-03 12:05:00,33.48,33.52,33.46,33.51,71625.0,31.0667,31.1039,31.0482,31.0946,71625.0
2019-06-03 12:10:00,33.51,33.52,33.43,33.47,42174.0,31.0946,31.1039,31.0203,31.0575,42174.0
2019-06-03 12:15:00,33.46,33.48,33.44,33.48,34728.0,31.0482,31.0667,31.0296,31.0667,34728.0
2019-06-03 12:20:00,33.47,33.47,33.41,33.43,72080.0,31.0575,31.0575,31.0018,31.0203,72080.0
2019-06-03 12:25:00,33.44,33.44,33.36,33.37,82144.0,31.0296,31.0296,30.9554,30.9647,82144.0
2019-06-03 12:30:00,33.37,33.41,33.29,33.29,87822.0,30.9647,31.0018,30.8904,30.8904,87822.0
2019-06-03 12:35:00,33.3,33.4,33.29,33.4,131033.0,30.8997,30.9925,30.8904,30.9925,131033.0
2019-06-03 12:40:00,33.39,33.4,33.36,33.39,40197.0,30.9832,30.9925,30.9554,30.9832,40197.0
2019-06-03 12:45:00,33.4,33.4,33.31,33.35,90718.0,30.9925,30.9925,30.909,30.9461,90718.0
2019-06-03 12:50:00,33.35,33.35,33.25,33.27,87734.0,30.9461,30.9461,30.8533,30.8719,87734.0
2019-06-03 12:55:00,33.28,33.31,33.26,33.27,67598.0,30.8812,30.909,30.8626,30.8719,67598.0
2019-06-03 13:00:00,33.27,33.3,33.22,33.3,91989.0,30.8719,30.8997,30.8255,30.8997,91989.0
2019-06-03 13:05:00,33.3,33.38,33.28,33.37,59994.0,30.8997,30.9739,30.8812,30.9647,59994.0
2019-06-03 13:10:00,33.37,33.4,33.33,33.39,113524.0,30.9647,30.9925,30.9275,30.9832,113524.0
2019-06-03 13:15:00,33.38,33.39,33.34,33.35,75853.0,30.9739,30.9832,30.9368,30.9461,75853.0
2019-06-03 13:20:00,33.35,33.44,33.35,33.44,67270.0,30.9461,31.0296,30.9461,31.0296,67270.0
2019-06-03 13:25:00,33.43,33.65,33.4,33.44,271493.0,31.0203,31.2245,30.9925,31.0296,271493.0
2019-06-03 13:30:00,33.45,33.45,33.28,33.35,192652.0,31.0389,31.0389,30.8812,30.9461,192652.0
2019-06-03 13:35:00,33.34,33.42,33.34,33.41,58226.0,30.9368,31.0111,30.9368,31.0018,58226.0
2019-06-03 13:40:00,33.4,33.56,33.4,33.52,57877.0,30.9925,31.141,30.9925,31.1039,57877.0
2019-06-03 13:45:00,33.52,33.58,33.51,33.54,58901.0,31.1039,31.1595,31.0946,31.1224,58901.0
2019-06-03 13:50:00,33.54,33.56,33.51,33.55,117754.0,31.1224,31.141,31.0946,31.1317,117754.0
2019-06-03 13:55:00,33.55,33.66,33.52,33.63,77774.0,31.1317,31.2338,31.1039,31.2059,77774.0
2019-06-03 14:00:00,33.63,33.76,33.62,33.76,187274.0,31.2059,31.3266,31.1966,31.3266,187274.0
2019-06-03 14:05:00,33.75,33.77,33.71,33.77,111145.0,31.3173,31.3358,31.2802,31.3358,111145.0
2019-06-03 14:10:00,33.78,33.79,33.65,33.7,82233.0,31.3451,31.3544,31.2245,31.2709,82233.0
2019-06-03 14:15:00,33.69,33.74,33.66,33.71,88246.0,31.2616,31.308,31.2338,31.2802,88246.0
2019-06-03 14:20:00,33.7,33.79,33.7,33.79,99654.0,31.2709,31.3544,31.2709,31.3544,99654.0
2019-06-03 14:25:00,33.79,33.81,33.74,33.78,97467.0,31.3544,31.373,31.308,31.3451,97467.0
2019-06-03 14:30:00,33.78,33.81,33.74,33.76,135696.0,31.3451,31.373,31.308,31.3266,135696.0
2019-06-03 14:35:00,33.77,33.78,33.67,33.71,103168.0,31.3358,31.3451,31.243,31.2802,103168.0
2019-06-03 14:40:00,33.72,33.75,33.71,33.75,54233.0,31.2894,31.3173,31.2802,31.3173,54233.0
2019-06-03 14:45:00,33.75,33.76,33.7,33.72,37456.0,31.3173,31.3266,31.2709,31.2894,37456.0
2019-06-03 14:50:00,33.72,33.72,33.65,33.66,55008.0,31.2894,31.2894,31.2245,31.2338,55008.0
2019-06-03 14:55:00,33.66,33.68,33.63,33.66,66172.0,31.2338,31.2523,31.2059,31.2338,66172.0
2019-06-03 15:00:00,33.66,33.67,33.52,33.54,112497.0,31.2338,31.243,31.1039,31.1224,112497.0
2019-06-03 15:05:00,33.55,33.59,33.54,33.55,55540.0,31.1317,31.1688,31.1224,31.1317,55540.0
2019-06-03 15:10:00,33.55,33.6,33.52,33.59,85695.0,31.1317,31.1781,31.1039,31.1688,85695.0
2019-06-03 15:15:00,33.6,33.62,33.56,33.59,75452.0,31.1781,31.1966,31.141,31.1688,75452.0
2019-06-03 15:20:00,33.6,33.68,33.6,33.62,110715.0,31.1781,31.2523,31.1781,31.1966,110715.0
2019-06-03 15:25:00,33.61,33.61,33.52,33.56,120045.0,31.1874,31.1874,31.1039,31.141,120045.0
2019-06-03 15:30:00,33.56,33.59,33.51,33.58,124651.0,31.141,31.1688,31.0946,31.1595,124651.0
2019-06-03 15:35:00,33.58,33.62,33.52,33.54,129894.0,31.1595,31.1966,31.1039,31.1224,129894.0
2019-06-03 15:40:00,33.54,33.61,33.53,33.59,128134.0,31.1224,31.1874,31.1131,31.1688,128134.0
2019-06-03 15:45:00,33.59,33.62,33.57,33.58,300510.0,31.1688,31.1966,31.1502,31.1595,300510.0
2019-06-03 15:50:00,33.58,33.65,33.58,33.62,240921.0,31.1595,31.2245,31.1595,31.1966,240921.0
2019-06-03 15:55:00,33.62,33.73,33.61,33.69,582938.0,31.1966,31.2987,31.1874,31.2616,582938.0
2019-06-04 09:30:00,34.38,34.69,34.3,34.68,500632.0,31.9019,32.1895,31.8276,32.1802,500632.0
2019-06-04 09:35:00,34.68,34.75,34.45,34.62,245902.0,32.1802,32.2452,31.9668,32.1246,245902.0
2019-06-04 09:40:00,34.62,34.85,34.62,34.79,220931.0,32.1246,32.338,32.1246,32.2823,220931.0
2019-06-04 09:45:00,34.8,34.86,34.72,34.76,268589.0,32.2916,32.3473,32.2174,32.2545,268589.0
2019-06-04 09:50:00,34.75,34.8,34.63,34.78,200137.0,32.2452,32.2916,32.1338,32.273,200137.0
2019-06-04 09:55:00,34.78,35.05,34.77,35.04,378985.0,32.273,32.5236,32.2638,32.5143,378985.0
2019-06-04 10:00:00,35.04,35.08,34.96,35.03,220987.0,32.5143,32.5514,32.4401,32.505,220987.0
2019-06-04 10:05:00,35.03,35.08,34.93,35.05,158300.0,32.505,32.5514,32.4122,32.5236,158300.0
2019-06-04 10:10:00,35.05,35.17,35.05,35.16,367939.0,32.5236,32.6349,32.5236,32.6256,367939.0
2019-06-04 10:15:00,35.16,35.25,35.15,35.21,280788.0,32.6256,32.7092,32.6164,32.672,280788.0
2019-06-04 10:20:00,35.21,35.27,35.12,35.18,158210.0,32.672,32.7277,32.5885,32.6442,158210.0
2019-06-04 10:25:00,35.18,35.26,35.17,35.2,146961.0,32.6442,32.7184,32.6349,32.6628,146961.0
2019-06-04 10:30:00,35.21,35.26,35.18,35.19,91454.0,32.672,32.7184,32.6442,32.6535,91454.0
2019-06-04 10:35:00,35.19,35.3,35.15,35.18,190556.0,32.6535,32.7555,32.6164,32.6442,190556.0
2019-06-04 10:40:00,35.18,35.27,35.12,35.26,185163.0,32.6442,32.7277,32.5885,32.7184,185163.0
2019-06-04 10:45:00,35.27,35.28,35.19,35.25,127123.0,32.7277,32.737,32.6535,32.7092,127123.0
2019-06-04 10:50:00,35.26,35.39,35.21,35.25,220876.0,32.7184,32.8391,32.672,32.7092,220876.0
2019-06-04 10:55:00,35.25,35.42,35.24,35.41,120708.0,32.7092,32.8669,32.6999,32.8576,120708.0
2019-06-04 11:00:00,35.4,35.43,35.32,35.4,143603.0,32.8483,32.8762,32.7741,32.8483,143603.0
2019-06-04 11:05:00,35.41,35.47,35.34,35.38,146764.0,32.8576,32.9133,32.7927,32.8298,146764.0
2019-06-04 11:10:00,35.39,35.41,35.27,35.27,100912.0,32.8391,32.8576,32.7277,32.7277,100912.0
2019-06-04 11:15:00,35.28,35.31,35.27,35.27,123412.0,32.737,32.7648,32.7277,32.7277,123412.0
2019-06-04 11:20:00,35.28,35.4,35.25,35.38,138242.0,32.737,32.8483,32.7092,32.8298,138242.0
2019-06-04 11:25:00,35.38,35.39,35.25,35.26,98843.0,32.8298,32.8391,32.7092,32.7184,98843.0
2019-06-04 11:30:00,35.26,35.32,35.24,35.25,104201.0,32.7184,32.7741,32.6999,32.7092,104201.0
2019-06-04 11:35:00,35.25,35.33,35.24,35.32,118598.0,32.7092,32.7834,32.6999,32.7741,118598.0
2019-06-04 11:40:00,35.32,35.35,35.2,35.21,131728.0,32.7741,32.8019,32.6628,32.672,131728.0
2019-06-04 11:45:00,35.22,35.31,35.22,35.29,63104.0,32.6813,32.7648,32.6813,32.7463,63104.0
2019-06-04 11:50:00,35.29,35.29,35.23,35.23,65196.0,32.7463,32.7463,32.6906,32.6906,65196.0
2019-06-04 11:55:00,35.23,35.33,35.21,35.26,94908.0,32.6906,32.7834,32.672,32.7184,94908.0
2019-06-04 12:00:00,35.26,35.28,35.19,35.2,108689.0,32.7184,32.737,32.6535,32.6628,108689.0
2019-06-04 12:05:00,35.2,35.27,35.18,35.24,107632.0,32.6628,32.7277,32.6442,32.6999,107632.0
2019-06-04 12:10:00,35.24,35.27,35.19,35.26,63463.0,32.6999,32.7277,32.6535,32.7184,63463.0
2019-06-04 12:15:00,35.25,35.3,35.2,35.3,65696.0,32.7092,32.7555,32.6628,32.7555,65696.0
2019-06-04 12:20:00,35.3,35.39,35.29,35.37,75175.0,32.7555,32.8391,32.7463,32.8205,75175.0
2019-06-04 12:25:00,35.36,35.37,35.29,35.33,59015.0,32.8112,32.8205,32.7463,32.7834,59015.0
2019-06-04 12:30:00,35.33,35.34,35.29,35.3,65461.0,32.7834,32.7927,32.7463,32.7555,65461.0
2019-06-04 12:35:00,35.3,35.35,35.25,35.34,49211.0,32.7555,32.8019,32.7092,32.7927,49211.0
2019-06-04 12:40:00,35.35,35.39,35.3,35.38,72028.0,32.8019,32.8391,32.7555,32.8298,72028.0
2019-06-04 12:45:00,35.38,35.43,35.37,35.38,60069.0,32.8298,32.8762,32.8205,32.8298,60069.0
2019-06-04 12:50:00,35.39,35.42,35.38,35.4,32343.0,32.8391,32.8669,32.8298,32.8483,32343.0
2019-06-04 12:55:00,35.41,35.42,35.36,35.38,44376.0,32.8576,32.8669,32.8112,32.8298,44376.0
2019-06-04 13:00:00,35.38,35.41,35.37,35.41,31391.0,32.8298,32.8576,32.8205,32.8576,31391.0
2019-06-04 13:05:00,35.41,35.42,35.37,35.39,49578.0,32.8576,32.8669,32.8205,32.8391,49578.0
2019-06-04 13:10:00,35.39,35.4,35.36,35.37,30120.0,32.8391,32.8483,32.8112,32.8205,30120.0
2019-06-04 13:15:00,35.37,35.4,35.35,35.36,50964.0,32.8205,32.8483,32.8019,32.8112,50964.0
2019-06-04 13:20:00,35.37,35.45,35.36,35.44,37007.0,32.8205,32.8947,32.8112,32.8855,37007.0
2019-06-04 13:25:00,35.45,35.45,35.4,35.41,55069.0,32.8947,32.8947,32.8483,32.8576,55069.0
2019-06-04 13:30:00,35.41,35.42,35.37,35.41,41680.0,32.8576,32.8669,32.8205,32.8576,41680.0
2019-06-04 13:35:00,35.41,35.43,35.33,35.36,105002.0,32.8576,32.8762,32.7834,32.8112,105002.0
2019-06-04 13:40:00,35.37,35.42,35.37,35.41,45829.0,32.8205,32.8669,32.8205,32.8576,45829.0
2019-06-04 13:45:00,35.41,35.47,35.41,35.46,31294.0,32.8576,32.9133,32.8576,32.904,31294.0
2019-06-04 13:50:00,35.46,35.48,35.46,35.46,41284.0,32.904,32.9226,32.904,32.904,41284.0
2019-06-04 13:55:00,35.47,35.5,35.42,35.49,35520.0,32.9133,32.9411,32.8669,32.9319,35520.0
2019-06-04 14:00:00,35.49,35.52,35.46,35.52,54274.0,32.9319,32.9597,32.904,32.9597,54274.0
2019-06-04 14:05:00,35.52,35.52,35.46,35.5,50824.0,32.9597,32.9597,32.904,32.9411,50824.0
2019-06-04 14:10:00,35.5,35.5,35.46,35.5,58050.0,32.9411,32.9411,32.904,32.9411,58050.0
2019-06-04 14:15:00,35.5,35.52,35.49,35.5,77298.0,32.9411,32.9597,32.9319,32.9411,77298.0
2019-06-04 14:20:00,35.51,35.51,35.47,35.49,51223.0,32.9504,32.9504,32.9133,32.9319,51223.0
2019-06-04 14:25:00,35.5,35.51,35.48,35.5,32782.0,32.9411,32.9504,32.9226,32.9411,32782.0
2019-06-04 14:30:00,35.5,35.51,35.44,35.46,56628.0,32.9411,32.9504,32.8855,32.904,56628.0
2019-06-04 14:35:00,35.46,35.51,35.46,35.49,34425.0,32.904,32.9504,32.904,32.9319,34425.0
2019-06-04 14:40:00,35.49,35.51,35.48,35.51,42969.0,32.9319,32.9504,32.9226,32.9504,42969.0
2019-06-04 14:45:00,35.51,35.51,35.49,35.51,36520.0,32.9504,32.9504,32.9319,32.9504,36520.0
2019-06-04 14:50:00,35.51,35.51,35.43,35.48,76878.0,32.9504,32.9504,32.8762,32.9226,76878.0
2019-06-04 14:55:00,35.49,35.51,35.45,35.45,53264.0,32.9319,32.9504,32.8947,32.8947,53264.0
2019-06-04 15:00:00,35.45,35.48,35.45,35.48,53609.0,32.8947,32.9226,32.8947,32.9226,53609.0
2019-06-04 15:05:00,35.48,35.54,35.46,35.53,136389.0,32.9226,32.9783,32.904,32.969,136389.0
2019-06-04 15:10:00,35.53,35.61,35.53,35.61,101558.0,32.969,33.0432,32.969,33.0432,101558.0
2019-06-04 15:15:00,35.6,35.63,35.59,35.62,142668.0,33.0339,33.0618,33.0246,33.0525,142668.0
2019-06-04 15:20:00,35.62,35.63,35.58,35.62,105719.0,33.0525,33.0618,33.0154,33.0525,105719.0
2019-06-04 15:25:00,35.62,35.71,35.61,35.71,202156.0,33.0525,33.136,33.0432,33.136,202156.0
2019-06-04 15:30:00,35.71,35.71,35.62,35.66,128642.0,33.136,33.136,33.0525,33.0896,128642.0
2019-06-04 15:35:00,35.65,35.69,35.62,35.68,197470.0,33.0803,33.1174,33.0525,33.1082,197470.0
2019-06-04 15:40:00,35.67,35.68,35.63,35.63,126819.0,33.0989,33.1082,33.0618,33.0618,126819.0
2019-06-04 15:45:00,35.63,35.64,35.58,35.62,243891.0,33.0618,33.071,33.0154,33.0525,243891.0
2019-06-04 15:50:00,35.62,35.66,35.59,35.65,313227.0,33.0525,33.0896,33.0246,33.0803,313227.0
2019-06-04 15:55:00,35.64,35.77,35.63,35.72,844874.0,33.071,33.1917,33.0618,33.1453,844874.0
2019-06-05 09:30:00,36.04,36.04,35.82,35.83,275107.0,33.4422,33.4422,33.2381,33.2473,275107.0
2019-06-05 09:35:00,35.82,35.82,35.52,35.64,161397.0,33.2381,33.2381,32.9597,33.071,161397.0
2019-06-05 09:40:00,35.64,35.64,35.49,35.61,104110.0,33.071,33.071,32.9319,33.0432,104110.0
2019-06-05 09:45:00,35.6,35.6,35.33,35.5,197149.0,33.0339,33.0339,32.7834,32.9411,197149.0
2019-06-05 09:50:00,35.5,35.65,35.47,35.55,100684.0,32.9411,33.0803,32.9133,32.9875,100684.0
2019-06-05 09:55:00,35.55,35.7,35.55,35.61,89279.0,32.9875,33.1267,32.9875,33.0432,89279.0
2019-06-05 10:00:00,35.65,35.7,35.49,35.5,135836.0,33.0803,33.1267,32.9319,32.9411,135836.0
2019-06-05 10:05:00,35.5,35.65,35.42,35.62,113135.0,32.9411,33.0803,32.8669,33.0525,113135.0
2019-06-05 10:10:00,35.62,35.72,35.54,35.72,82016.0,33.0525,33.1453,32.9783,33.1453,82016.0
2019-06-05 10:15:00,35.72,35.72,35.64,35.68,81430.0,33.1453,33.1453,33.071,33.1082,81430.0
2019-06-05 10:20:00,35.68,35.73,35.61,35.7,103394.0,33.1082,33.1546,33.0432,33.1267,103394.0
2019-06-05 10:25:00,35.7,35.71,35.63,35.66,120531.0,33.1267,33.136,33.0618,33.0896,120531.0
2019-06-05 10:30:00,35.66,35.67,35.56,35.6,198592.0,33.0896,33.0989,32.9968,33.0339,198592.0
2019-06-05 10:35:00,35.61,35.65,35.56,35.64,119814.0,33.0432,33.0803,32.9968,33.071,119814.0
2019-06-05 10:40:00,35.64,35.66,35.56,35.6,99762.0,33.071,33.0896,32.9968,33.0339,99762.0
2019-06-05 10:45:00,35.6,35.62,35.54,35.58,102636.0,33.0339,33.0525,32.9783,33.0154,102636.0
2019-06-05 10:50:00,35.57,35.64,35.55,35.63,70249.0,33.0061,33.071,32.9875,33.0618,70249.0
2019-06-05 10:55:00,35.63,35.72,35.6,35.7,86058.0,33.0618,33.1453,33.0339,33.1267,86058.0
2019-06-05 11:00:00,35.72,35.86,35.71,35.85,110879.0,33.1453,33.2752,33.136,33.2659,110879.0
2019-06-05 11:05:00,35.84,35.93,35.83,35.92,122661.0,33.2566,33.3401,33.2473,33.3309,122661.0
2019-06-05 11:10:00,35.92,36.01,35.91,35.98,118769.0,33.3309,33.4144,33.3216,33.3865,118769.0
2019-06-05 11:15:00,35.97,36.02,35.94,36.02,134655.0,33.3773,33.4237,33.3494,33.4237,134655.0
2019-06-05 11:20:00,36.02,36.06,36.0,36.04,123904.0,33.4237,33.4608,33.4051,33.4422,123904.0
2019-06-05 11:25:00,36.04,36.08,35.98,36.05,157133.0,33.4422,33.4793,33.3865,33.4515,157133.0
2019-06-05 11:30:00,36.05,36.1,36.03,36.03,141095.0,33.4515,33.4979,33.4329,33.4329,141095.0
2019-06-05 11:35:00,36.03,36.09,36.02,36.05,78448.0,33.4329,33.4886,33.4237,33.4515,78448.0
2019-06-05 11:40:00,36.05,36.05,35.93,35.97,318529.0,33.4515,33.4515,33.3401,33.3773,318529.0
2019-06-05 11:45:00,35.96,35.97,35.83,35.87,99898.0,33.368,33.3773,33.2473,33.2845,99898.0
2019-06-05 11:50:00,35.88,35.91,35.86,35.88,66441.0,33.2937,33.3216,33.2752,33.2937,66441.0
2019-06-05 11:55:00,35.88,35.98,35.88,35.98,47198.0,33.2937,33.3865,33.2937,33.3865,47198.0
2019-06-05 12:00:00,35.98,36.07,35.98,36.03,99571.0,33.3865,33.47,33.3865,33.4329,99571.0
2019-06-05 12:05:00,36.04,36.09,36.02,36.08,66901.0,33.4422,33.4886,33.4237,33.4793,66901.0
2019-06-05 12:10:00,36.07,36.1,36.03,36.08,124155.0,33.47,33.4979,33.4329,33.4793,124155.0
2019-06-05 12:15:00,36.08,36.1,36.06,36.08,45988.0,33.4793,33.4979,33.4608,33.4793,45988.0
2019-06-05 12:20:00,36.08,36.12,36.06,36.07,121388.0,33.4793,33.5164,33.4608,33.47,121388.0
2019-06-05 12:25:00,36.08,36.1,36.05,36.09,64949.0,33.4793,33.4979,33.4515,33.4886,64949.0
2019-06-05 12:30:00,36.1,36.1,36.04,36.07,59869.0,33.4979,33.4979,33.4422,33.47,59869.0
2019-06-05 12:35:00,36.08,36.12,36.06,36.09,48486.0,33.4793,33.5164,33.4608,33.4886,48486.0
2019-06-05 12:40:00,36.09,36.14,36.08,36.13,36356.0,33.4886,33.535,33.4793,33.5257,36356.0
2019-06-05 12:45:00,36.13,36.13,36.05,36.07,57075.0,33.5257,33.5257,33.4515,33.47,57075.0
2019-06-05 12:50:00,36.07,36.1,36.05,36.06,43406.0,33.47,33.4979,33.4515,33.4608,43406.0
2019-06-05 12:55:00,36.07,36.11,36.06,36.08,83538.0,33.47,33.5072,33.4608,33.4793,83538.0
2019-06-05 13:00:00,36.08,36.09,36.05,36.06,54310.0,33.4793,33.4886,33.4515,33.4608,54310.0
2019-06-05 13:05:00,36.06,36.1,36.04,36.04,51765.0,33.4608,33.4979,33.4422,33.4422,51765.0
2019-06-05 13:10:00,36.04,36.04,36.0,36.0,42316.0,33.4422,33.4422,33.4051,33.4051,42316.0
2019-06-05 13:15:00,36.01,36.06,36.0,36.05,60099.0,33.4144,33.4608,33.4051,33.4515,60099.0
2019-06-05 13:20:00,36.05,36.05,36.02,36.03,43779.0,33.4515,33.4515,33.4237,33.4329,43779.0
2019-06-05 13:25:00,36.03,36.03,35.95,35.97,56762.0,33.4329,33.4329,33.3587,33.3773,56762.0
2019-06-05 13:30:00,35.96,36.02,35.93,36.01,78924.0,33.368,33.4237,33.3401,33.4144,78924.0
2019-06-05 13:35:00,36.01,36.05,35.99,36.01,66590.0,33.4144,33.4515,33.3958,33.4144,66590.0
2019-06-05 13:40:00,36.01,36.03,35.99,36.02,37682.0,33.4144,33.4329,33.3958,33.4237,37682.0
2019-06-05 13:45:00,36.03,36.04,35.98,36.0,48528.0,33.4329,33.4422,33.3865,33.4051,48528.0
2019-06-05 13:50:00,35.99,35.99,35.91,35.93,54567.0,33.3958,33.3958,33.3216,33.3401,54567.0
2019-06-05 13:55:00,35.93,35.93,35.85,35.88,33633.0,33.3401,33.3401,33.2659,33.2937,33633.0
2019-06-05 14:00:00,35.89,35.91,35.83,35.84,73706.0,33.303,33.3216,33.2473,33.2566,73706.0
2019-06-05 14:05:00,35.84,35.89,35.82,35.87,77145.0,33.2566,33.303,33.2381,33.2845,77145.0
2019-06-05 14:10:00,35.88,35.88,35.76,35.78,122500.0,33.2937,33.2937,33.1824,33.201,122500.0
2019-06-05 14:15:00,35.79,35.79,35.71,35.71,63861.0,33.2102,33.2102,33.136,33.136,63861.0
2019-06-05 14:20:00,35.7,35.75,35.68,35.72,73876.0,33.1267,33.1731,33.1082,33.1453,73876.0
2019-06-05 14:25:00,35.72,35.72,35.66,35.69,56716.0,33.1453,33.1453,33.0896,33.1174,56716.0
2019-06-05 14:30:00,35.69,35.7,35.64,35.64,75049.0,33.1174,33.1267,33.071,33.071,75049.0
2019-06-05 14:35:00,35.64,35.69,35.62,35.64,62652.0,33.071,33.1174,33.0525,33.071,62652.0
2019-06-05 14:40:00,35.64,35.65,35.61,35.63,51289.0,33.071,33.0803,33.0432,33.0618,51289.0
2019-06-05 14:45:00,35.64,35.66,35.61,35.61,49301.0,33.071,33.0896,33.0432,33.0432,49301.0
2019-06-05 14:50:00,35.61,35.66,35.6,35.66,59691.0,33.0432,33.0896,33.0339,33.0896,59691.0
2019-06-05 14:55:00,35.66,35.67,35.63,35.63,73740.0,33.0896,33.0989,33.0618,33.0618,73740.0
2019-06-05 15:00:00,35.63,35.7,35.62,35.69,57310.0,33.0618,33.1267,33.0525,33.1174,57310.0
2019-06-05 15:05:00,35.69,35.69,35.64,35.65,66683.0,33.1174,33.1174,33.071,33.0803,66683.0
2019-06-05 15:10:00,35.65,35.66,35.62,35.64,79776.0,33.0803,33.0896,33.0525,33.071,79776.0
2019-06-05 15:15:00,35.64,35.67,35.62,35.67,65327.0,33.071,33.0989,33.0525,33.0989,65327.0
2019-06-05 15:20:00,35.66,35.72,35.66,35.71,58419.0,33.0896,33.1453,33.0896,33.136,58419.0
2019-06-05 15:25:00,35.72,35.75,35.71,35.73,60146.0,33.1453,33.1731,33.136,33.1546,60146.0
2019-06-05 15:30:00,35.73,35.74,35.63,35.65,144662.0,33.1546,33.1638,33.0618,33.0803,144662.0
2019-06-05 15:35:00,35.65,35.68,35.61,35.66,104289.0,33.0803,33.1082,33.0432,33.0896,104289.0
2019-06-05 15:40:00,35.67,35.72,35.66,35.71,97864.0,33.0989,33.1453,33.0896,33.136,97864.0
2019-06-05 15:45:00,35.71,35.79,35.71,35.79,142559.0,33.136,33.2102,33.136,33.2102,142559.0
2019-06-05 15:50:00,35.79,35.86,35.78,35.86,267514.0,33.2102,33.2752,33.201,33.2752,267514.0
2019-06-05 15:55:00,35.86,35.87,35.82,35.84,438437.0,33.2752,33.2845,33.2381,33.2566,438437.0
2019-06-06 09:30:00,35.09,35.3,34.97,35.26,235541.0,32.9123,33.1093,32.7997,33.0717,235541.0
2019-06-06 09:35:00,35.26,35.31,35.22,35.24,96086.0,33.0717,33.1186,33.0342,33.053,96086.0
2019-06-06 09:40:00,35.25,35.33,35.2,35.25,84975.0,33.0624,33.1374,33.0155,33.0624,84975.0
2019-06-06 09:45:00,35.25,35.29,35.21,35.24,60282.0,33.0624,33.0999,33.0248,33.053,60282.0
2019-06-06 09:50:00,35.25,35.27,35.14,35.16,82986.0,33.0624,33.0811,32.9592,32.9779,82986.0
2019-06-06 09:55:00,35.16,35.17,35.11,35.16,74103.0,32.9779,32.9873,32.9311,32.9779,74103.0
2019-06-06 10:00:00,35.16,35.25,35.15,35.22,45154.0,32.9779,33.0624,32.9686,33.0342,45154.0
2019-06-06 10:05:00,35.22,35.24,35.14,35.16,115320.0,33.0342,33.053,32.9592,32.9779,115320.0
2019-06-06 10:10:00,35.17,35.22,35.06,35.07,62342.0,32.9873,33.0342,32.8842,32.8935,62342.0
2019-06-06 10:15:00,35.06,35.06,34.96,35.0,63757.0,32.8842,32.8842,32.7904,32.8279,63757.0
2019-06-06 10:20:00,35.01,35.03,34.93,34.94,44882.0,32.8373,32.856,32.7622,32.7716,44882.0
2019-06-06 10:25:00,34.94,35.0,34.92,34.92,47291.0,32.7716,32.8279,32.7528,32.7528,47291.0
2019-06-06 10:30:00,34.93,34.97,34.92,34.95,54572.0,32.7622,32.7997,32.7528,32.781,54572.0
2019-06-06 10:35:00,34.95,34.97,34.92,34.93,67084.0,32.781,32.7997,32.7528,32.7622,67084.0
2019-06-06 10:40:00,34.94,35.02,34.93,35.0,108034.0,32.7716,32.8466,32.7622,32.8279,108034.0
2019-06-06 10:45:00,35.01,35.02,34.97,34.98,50630.0,32.8373,32.8466,32.7997,32.8091,50630.0
2019-06-06 10:50:00,34.98,35.07,34.98,35.01,62180.0,32.8091,32.8935,32.8091,32.8373,62180.0
2019-06-06 10:55:00,35.01,35.02,34.9,34.92,113173.0,32.8373,32.8466,32.7341,32.7528,113173.0
2019-06-06 11:00:00,34.93,34.93,34.88,34.91,108348.0,32.7622,32.7622,32.7153,32.7435,108348.0
2019-06-06 11:05:00,34.91,34.96,34.9,34.95,115042.0,32.7435,32.7904,32.7341,32.781,115042.0
2019-06-06 11:10:00,34.94,34.96,34.9,34.92,75005.0,32.7716,32.7904,32.7341,32.7528,75005.0
2019-06-06 11:15:00,34.93,34.94,34.89,34.9,117295.0,32.7622,32.7716,32.7247,32.7341,117295.0
2019-06-06 11:20:00,34.9,34.91,34.79,34.8,147586.0,32.7341,32.7435,32.6309,32.6403,147586.0
2019-06-06 11:25:00,34.8,34.85,34.79,34.79,78887.0,32.6403,32.6872,32.6309,32.6309,78887.0
2019-06-06 11:30:00,34.8,34.85,34.79,34.85,60933.0,32.6403,32.6872,32.6309,32.6872,60933.0
2019-06-06 11:35:00,34.85,34.9,34.82,34.82,57561.0,32.6872,32.7341,32.6591,32.6591,57561.0
2019-06-06 11:40:00,34.82,34.84,34.66,34.69,193791.0,32.6591,32.6778,32.509,32.5371,193791.0
2019-06-06 11:45:00,34.69,34.77,34.59,34.62,173213.0,32.5371,32.6122,32.4433,32.4715,173213.0
2019-06-06 11:50:00,34.62,34.7,34.59,34.66,115591.0,32.4715,32.5465,32.4433,32.509,115591.0
2019-06-06 11:55:00,34.65,34.65,34.61,34.64,64682.0,32.4996,32.4996,32.4621,32.4902,64682.0
2019-06-06 12:00:00,34.65,34.65,34.56,34.6,118382.0,32.4996,32.4996,32.4152,32.4527,118382.0
2019-06-06 12:05:00,34.59,34.62,34.55,34.57,124141.0,32.4433,32.4715,32.4058,32.4246,124141.0
2019-06-06 12:10:00,34.57,34.6,34.56,34.6,47051.0,32.4246,32.4527,32.4152,32.4527,47051.0
2019-06-06 12:15:00,34.6,34.6,34.53,34.55,70916.0,32.4527,32.4527,32.387,32.4058,70916.0
2019-06-06 12:20:00,34.55,34.56,34.5,34.52,72929.0,32.4058,32.4152,32.3589,32.3777,72929.0
2019-06-06 12:25:00,34.51,34.52,34.49,34.5,54133.0,32.3683,32.3777,32.3495,32.3589,54133.0
2019-06-06 12:30:00,34.49,34.55,34.49,34.51,86753.0,32.3495,32.4058,32.3495,32.3683,86753.0
2019-06-06 12:35:00,34.5,34.51,34.46,34.48,50294.0,32.3589,32.3683,32.3214,32.3402,50294.0
2019-06-06 12:40:00,34.48,34.5,34.48,34.5,31905.0,32.3402,32.3589,32.3402,32.3589,31905.0
2019-06-06 12:45:00,34.5,34.57,34.48,34.56,111073.0,32.3589,32.4246,32.3402,32.4152,111073.0
2019-06-06 12:50:00,34.55,34.6,34.5,34.55,185734.0,32.4058,32.4527,32.3589,32.4058,185734.0
2019-06-06 12:55:00,34.55,34.62,34.54,34.62,52079.0,32.4058,32.4715,32.3964,32.4715,52079.0
2019-06-06 13:00:00,34.62,34.84,34.62,34.84,263398.0,32.4715,32.6778,32.4715,32.6778,263398.0
2019-06-06 13:05:00,34.84,34.84,34.75,34.77,44290.0,32.6778,32.6778,32.5934,32.6122,44290.0
2019-06-06 13:10:00,34.76,34.82,34.76,34.82,28386.0,32.6028,32.6591,32.6028,32.6591,28386.0
2019-06-06 13:15:00,34.82,34.85,34.81,34.83,42355.0,32.6591,32.6872,32.6497,32.6684,42355.0
2019-06-06 13:20:00,34.83,34.83,34.76,34.77,54937.0,32.6684,32.6684,32.6028,32.6122,54937.0
2019-06-06 13:25:00,34.77,34.8,34.77,34.78,39973.0,32.6122,32.6403,32.6122,32.6215,39973.0
2019-06-06 13:30:00,34.79,34.82,34.78,34.79,38553.0,32.6309,32.6591,32.6215,32.6309,38553.0
2019-06-06 13:35:00,34.78,34.79,34.72,34.73,66338.0,32.6215,32.6309,32.5653,32.5746,66338.0
2019-06-06 13:40:00,34.72,34.77,34.72,34.76,24002.0,32.5653,32.6122,32.5653,32.6028,24002.0
2019-06-06 13:45:00,34.75,34.77,34.74,34.76,21820.0,32.5934,32.6122,32.584,32.6028,21820.0
2019-06-06 13:50:00,34.77,34.79,34.75,34.78,29918.0,32.6122,32.6309,32.5934,32.6215,29918.0
2019-06-06 13:55:00,34.78,34.8,34.76,34.77,23477.0,32.6215,32.6403,32.6028,32.6122,23477.0
2019-06-06 14:00:00,34.77,34.78,34.72,34.75,35715.0,32.6122,32.6215,32.5653,32.5934,35715.0
2019-06-06 14:05:00,34.75,34.76,34.74,34.76,24593.0,32.5934,32.6028,32.584,32.6028,24593.0
2019-06-06 14:10:00,34.76,34.8,34.74,34.8,45011.0,32.6028,32.6403,32.584,32.6403,45011.0
2019-06-06 14:15:00,34.79,34.86,34.79,34.86,44817.0,32.6309,32.6966,32.6309,32.6966,44817.0
2019-06-06 14:20:00,34.85,34.86,34.79,34.81,48348.0,32.6872,32.6966,32.6309,32.6497,48348.0
2019-06-06 14:25:00,34.82,34.82,34.77,34.8,59616.0,32.6591,32.6591,32.6122,32.6403,59616.0
2019-06-06 14:30:00,34.8,35.44,34.79,35.22,544912.0,32.6403,33.2406,32.6309,33.0342,544912.0
2019-06-06 14:35:00,35.22,35.25,34.97,34.99,270439.0,33.0342,33.0624,32.7997,32.8185,270439.0
2019-06-06 14:40:00,34.99,35.15,34.96,35.15,131174.0,32.8185,32.9686,32.7904,32.9686,131174.0
2019-06-06 14:45:00,35.14,35.21,35.04,35.06,203002.0,32.9592,33.0248,32.8654,32.8842,203002.0
2019-06-06 14:50:00,35.07,35.08,35.02,35.07,75940.0,32.8935,32.9029,32.8466,32.8935,75940.0
2019-06-06 14:55:00,35.07,35.07,34.99,35.03,53042.0,32.8935,32.8935,32.8185,32.856,53042.0
2019-06-06 15:00:00,35.04,35.07,35.02,35.05,62455.0,32.8654,32.8935,32.8466,32.8748,62455.0
2019-06-06 15:05:00,35.05,35.11,35.05,35.1,43299.0,32.8748,32.9311,32.8748,32.9217,43299.0
2019-06-06 15:10:00,35.11,35.14,35.1,35.12,55848.0,32.9311,32.9592,32.9217,32.9404,55848.0
2019-06-06 15:15:00,35.12,35.21,35.12,35.19,74852.0,32.9404,33.0248,32.9404,33.0061,74852.0
2019-06-06 15:20:00,35.2,35.23,35.19,35.22,73011.0,33.0155,33.0436,33.0061,33.0342,73011.0
2019-06-06 15:25:00,35.22,35.3,35.21,35.28,102252.0,33.0342,33.1093,33.0248,33.0905,102252.0
2019-06-06 15:30:00,35.27,35.39,35.25,35.38,99149.0,33.0811,33.1937,33.0624,33.1843,99149.0
2019-06-06 15:35:00,35.38,35.38,35.32,35.34,83424.0,33.1843,33.1843,33.128,33.1468,83424.0
2019-06-06 15:40:00,35.34,35.35,35.27,35.29,135702.0,33.1468,33.1562,33.0811,33.0999,135702.0
2019-06-06 15:45:00,35.29,35.3,35.27,35.27,143782.0,33.0999,33.1093,33.0811,33.0811,143782.0
2019-06-06 15:50:00,35.27,35.29,35.22,35.23,196400.0,33.0811,33.0999,33.0342,33.0436,196400.0
2019-06-06 15:55:00,35.23,35.24,35.18,35.2,467071.0,33.0436,33.053,32.9967,33.0155,467071.0
2019-06-07 09:30:00,35.31,35.42,35.19,35.39,134692.0,33.1186,33.2218,33.0061,33.1937,134692.0
2019-06-07 09:35:00,35.4,35.44,35.28,35.35,96084.0,33.2031,33.2406,33.0905,33.1562,96084.0
2019-06-07 09:40:00,35.34,35.35,35.22,35.24,60937.0,33.1468,33.1562,33.0342,33.053,60937.0
2019-06-07 09:45:00,35.25,35.31,35.18,35.2,83039.0,33.0624,33.1186,32.9967,33.0155,83039.0
2019-06-07 09:50:00,35.2,35.32,35.15,35.25,123652.0,33.0155,33.128,32.9686,33.0624,123652.0
2019-06-07 09:55:00,35.24,35.33,35.24,35.31,70027.0,33.053,33.1374,33.053,33.1186,70027.0
2019-06-07 10:00:00,35.31,35.38,35.23,35.32,293959.0,33.1186,33.1843,33.0436,33.128,293959.0
2019-06-07 10:05:00,35.32,35.48,35.32,35.44,169813.0,33.128,33.2781,33.128,33.2406,169813.0
2019-06-07 10:10:00,35.44,35.48,35.32,35.34,68137.0,33.2406,33.2781,33.128,33.1468,68137.0
2019-06-07 10:15:00,35.34,35.4,35.33,35.39,53313.0,33.1468,33.2031,33.1374,33.1937,53313.0
2019-06-07 10:20:00,35.39,35.39,35.3,35.39,57936.0,33.1937,33.1937,33.1093,33.1937,57936.0
2019-06-07 10:25:00,35.39,35.4,35.32,35.37,49182.0,33.1937,33.2031,33.128,33.1749,49182.0
2019-06-07 10:30:00,35.37,35.44,35.36,35.44,41713.0,33.1749,33.2406,33.1655,33.2406,41713.0
2019-06-07 10:35:00,35.44,35.45,35.36,35.38,49637.0,33.2406,33.25,33.1655,33.1843,49637.0
2019-06-07 10:40:00,35.38,35.39,35.33,35.38,100932.0,33.1843,33.1937,33.1374,33.1843,100932.0
2019-06-07 10:45:00,35.37,35.48,35.36,35.45,120327.0,33.1749,33.2781,33.1655,33.25,120327.0
2019-06-07 10:50:00,35.44,35.51,35.43,35.47,71735.0,33.2406,33.3062,33.2312,33.2687,71735.0
2019-06-07 10:55:00,35.47,35.51,35.42,35.51,53961.0,33.2687,33.3062,33.2218,33.3062,53961.0
2019-06-07 11:00:00,35.5,35.54,35.48,35.48,66656.0,33.2968,33.3344,33.2781,33.2781,66656.0
2019-06-07 11:05:00,35.48,35.49,35.44,35.48,45048.0,33.2781,33.2875,33.2406,33.2781,45048.0
2019-06-07 11:10:00,35.48,35.5,35.43,35.48,69159.0,33.2781,33.2968,33.2312,33.2781,69159.0
2019-06-07 11:15:00,35.48,35.52,35.43,35.44,75502.0,33.2781,33.3156,33.2312,33.2406,75502.0
2019-06-07 11:20:00,35.44,35.44,35.27,35.27,106814.0,33.2406,33.2406,33.0811,33.0811,106814.0
2019-06-07 11:25:00,35.28,35.39,35.28,35.38,93628.0,33.0905,33.1937,33.0905,33.1843,93628.0
2019-06-07 11:30:00,35.38,35.41,35.31,35.34,86467.0,33.1843,33.2124,33.1186,33.1468,86467.0
2019-06-07 11:35:00,35.34,35.36,35.27,35.32,53819.0,33.1468,33.1655,33.0811,33.128,53819.0
2019-06-07 11:40:00,35.32,35.36,35.32,35.34,37632.0,33.128,33.1655,33.128,33.1468,37632.0
2019-06-07 11:45:00,35.34,35.35,35.27,35.34,36571.0,33.1468,33.1562,33.0811,33.1468,36571.0
2019-06-07 11:50:00,35.34,35.35,35.27,35.29,29084.0,33.1468,33.1562,33.0811,33.0999,29084.0
2019-06-07 11:55:00,35.3,35.33,35.26,35.29,38891.0,33.1093,33.1374,33.0717,33.0999,38891.0
2019-06-07 12:00:00,35.28,35.3,35.17,35.2,102033.0,33.0905,33.1093,32.9873,33.0155,102033.0
2019-06-07 12:05:00,35.2,35.22,35.16,35.2,114936.0,33.0155,33.0342,32.9779,33.0155,114936.0
2019-06-07 12:10:00,35.2,35.25,35.19,35.23,49031.0,33.0155,33.0624,33.0061,33.0436,49031.0
2019-06-07 12:15:00,35.23,35.27,35.22,35.25,22766.0,33.0436,33.0811,33.0342,33.0624,22766.0
2019-06-07 12:20:00,35.25,35.37,35.25,35.36,41759.0,33.0624,33.1749,33.0624,33.1655,41759.0
2019-06-07 12:25:00,35.36,35.39,35.35,35.39,28775.0,33.1655,33.1937,33.1562,33.1937,28775.0
2019-06-07 12:30:00,35.39,35.4,35.35,35.37,30253.0,33.1937,33.2031,33.1562,33.1749,30253.0
2019-06-07 12:35:00,35.38,35.38,35.32,35.34,29705.0,33.1843,33.1843,33.128,33.1468,29705.0
2019-06-07 12:40:00,35.34,35.4,35.33,35.39,27187.0,33.1468,33.2031,33.1374,33.1937,27187.0
2019-06-07 12:45:00,35.39,35.39,35.35,35.37,14172.0,33.1937,33.1937,33.1562,33.1749,14172.0
2019-06-07 12:50:00,35.37,35.39,35.36,35.37,17358.0,33.1749,33.1937,33.1655,33.1749,17358.0
2019-06-07 12:55:00,35.38,35.44,35.37,35.42,31512.0,33.1843,33.2406,33.1749,33.2218,31512.0
2019-06-07 13:00:00,35.43,35.44,35.4,35.43,15345.0,33.2312,33.2406,33.2031,33.2312,15345.0
2019-06-07 13:05:00,35.43,35.43,35.39,35.41,13931.0,33.2312,33.2312,33.1937,33.2124,13931.0
2019-06-07 13:10:00,35.41,35.42,35.38,35.41,21672.0,33.2124,33.2218,33.1843,33.2124,21672.0
2019-06-07 13:15:00,35.41,35.43,35.37,35.41,67138.0,33.2124,33.2312,33.1749,33.2124,67138.0
2019-06-07 13:20:00,35.42,35.45,35.36,35.39,49732.0,33.2218,33.25,33.1655,33.1937,49732.0
2019-06-07 13:25:00,35.39,35.4,35.36,35.36,17398.0,33.1937,33.2031,33.1655,33.1655,17398.0
2019-06-07 13:30:00,35.37,35.42,35.36,35.41,64186.0,33.1749,33.2218,33.1655,33.2124,64186.0
2019-06-07 13:35:00,35.42,35.46,35.41,35.42,34524.0,33.2218,33.2593,33.2124,33.2218,34524.0
2019-06-07 13:40:00,35.41,35.44,35.39,35.42,44918.0,33.2124,33.2406,33.1937,33.2218,44918.0
2019-06-07 13:45:00,35.43,35.44,35.39,35.4,22657.0,33.2312,33.2406,33.1937,33.2031,22657.0
2019-06-07 13:50:00,35.4,35.41,35.39,35.4,24282.0,33.2031,33.2124,33.1937,33.2031,24282.0
2019-06-07 13:55:00,35.4,35.45,35.39,35.44,34656.0,33.2031,33.25,33.1937,33.2406,34656.0
2019-06-07 14:00:00,35.45,35.45,35.42,35.42,17622.0,33.25,33.25,33.2218,33.2218,17622.0
2019-06-07 14:05:00,35.42,35.44,35.41,35.44,20986.0,33.2218,33.2406,33.2124,33.2406,20986.0
2019-06-07 14:10:00,35.43,35.46,35.43,35.45,26912.0,33.2312,33.2593,33.2312,33.25,26912.0
2019-06-07 14:15:00,35.45,35.47,35.42,35.42,27136.0,33.25,33.2687,33.2218,33.2218,27136.0
2019-06-07 14:20:00,35.42,35.5,35.41,35.5,26991.0,33.2218,33.2968,33.2124,33.2968,26991.0
2019-06-07 14:25:00,35.49,35.53,35.48,35.52,65633.0,33.2875,33.325,33.2781,33.3156,65633.0
2019-06-07 14:30:00,35.51,35.52,35.5,35.52,35830.0,33.3062,33.3156,33.2968,33.3156,35830.0
2019-06-07 14:35:00,35.52,35.52,35.48,35.5,21521.0,33.3156,33.3156,33.2781,33.2968,21521.0
2019-06-07 14:40:00,35.49,35.55,35.49,35.55,42208.0,33.2875,33.3437,33.2875,33.3437,42208.0
2019-06-07 14:45:00,35.54,35.55,35.47,35.48,30196.0,33.3344,33.3437,33.2687,33.2781,30196.0
2019-06-07 14:50:00,35.47,35.5,35.46,35.48,29110.0,33.2687,33.2968,33.2593,33.2781,29110.0
2019-06-07 14:55:00,35.48,35.48,35.44,35.45,25888.0,33.2781,33.2781,33.2406,33.25,25888.0
2019-06-07 15:00:00,35.45,35.5,35.44,35.46,52246.0,33.25,33.2968,33.2406,33.2593,52246.0
2019-06-07 15:05:00,35.46,35.47,35.43,35.45,25968.0,33.2593,33.2687,33.2312,33.25,25968.0
2019-06-07 15:10:00,35.46,35.52,35.44,35.5,72360.0,33.2593,33.3156,33.2406,33.2968,72360.0
2019-06-07 15:15:00,35.5,35.5,35.45,35.47,76210.0,33.2968,33.2968,33.25,33.2687,76210.0
2019-06-07 15:20:00,35.47,35.52,35.45,35.52,79598.0,33.2687,33.3156,33.25,33.3156,79598.0
2019-06-07 15:25:00,35.52,35.53,35.5,35.51,49452.0,33.3156,33.325,33.2968,33.3062,49452.0
2019-06-07 15:30:00,35.51,35.51,35.45,35.48,53495.0,33.3062,33.3062,33.25,33.2781,53495.0
2019-06-07 15:35:00,35.48,35.52,35.46,35.5,60146.0,33.2781,33.3156,33.2593,33.2968,60146.0
2019-06-07 15:40:00,35.5,35.52,35.46,35.46,103330.0,33.2968,33.3156,33.2593,33.2593,103330.0
2019-06-07 15:45:00,35.46,35.49,35.44,35.48,114297.0,33.2593,33.2875,33.2406,33.2781,114297.0
2019-06-07 15:50:00,35.48,35.52,35.47,35.52,217615.0,33.2781,33.3156,33.2687,33.3156,217615.0
2019-06-07 15:55:00,35.51,35.52,35.48,35.49,423412.0,33.3062,33.3156,33.2781,33.2875,423412.0
2019-06-10 09:30:00,36.13,36.34,36.02,36.33,347877.0,33.8878,34.0847,33.7846,34.0753,347877.0
2019-06-10 09:35:00,36.32,36.39,36.13,36.18,136805.0,34.066,34.1316,33.8878,33.9346,136805.0
2019-06-10 09:40:00,36.17,36.19,36.06,36.14,81939.0,33.9253,33.944,33.8221,33.8971,81939.0
2019-06-10 09:45:00,36.14,36.14,35.95,35.98,103629.0,33.8971,33.8971,33.7189,33.7471,103629.0
2019-06-10 09:50:00,35.97,36.08,35.97,36.04,161515.0,33.7377,33.8409,33.7377,33.8033,161515.0
2019-06-10 09:55:00,36.03,36.25,36.03,36.24,113010.0,33.794,34.0003,33.794,33.9909,113010.0
2019-06-10 10:00:00,36.24,36.29,36.19,36.25,84332.0,33.9909,34.0378,33.944,34.0003,84332.0
2019-06-10 10:05:00,36.25,36.4,36.23,36.32,188913.0,34.0003,34.141,33.9815,34.066,188913.0
2019-06-10 10:10:00,36.33,36.38,36.3,36.36,136045.0,34.0753,34.1222,34.0472,34.1035,136045.0
2019-06-10 10:15:00,36.36,36.37,36.32,36.34,139841.0,34.1035,34.1129,34.066,34.0847,139841.0
2019-06-10 10:20:00,36.35,36.39,36.32,36.38,99584.0,34.0941,34.1316,34.066,34.1222,99584.0
2019-06-10 10:25:00,36.38,36.47,36.38,36.45,155922.0,34.1222,34.2067,34.1222,34.1879,155922.0
2019-06-10 10:30:00,36.46,36.49,36.44,36.45,205744.0,34.1973,34.2254,34.1785,34.1879,205744.0
2019-06-10 10:35:00,36.45,36.46,36.38,36.39,114228.0,34.1879,34.1973,34.1222,34.1316,114228.0
2019-06-10 10:40:00,36.39,36.47,36.36,36.47,79976.0,34.1316,34.2067,34.1035,34.2067,79976.0
2019-06-10 10:45:00,36.47,36.49,36.4,36.41,98809.0,34.2067,34.2254,34.141,34.1504,98809.0
2019-06-10 10:50:00,36.41,36.44,36.36,36.43,122380.0,34.1504,34.1785,34.1035,34.1691,122380.0
2019-06-10 10:55:00,36.43,36.45,36.35,36.35,77838.0,34.1691,34.1879,34.0941,34.0941,77838.0
2019-06-10 11:00:00,36.35,36.4,36.34,36.34,49928.0,34.0941,34.141,34.0847,34.0847,49928.0
2019-06-10 11:05:00,36.35,36.44,36.34,36.44,63500.0,34.0941,34.1785,34.0847,34.1785,63500.0
2019-06-10 11:10:00,36.44,36.51,36.38,36.4,87946.0,34.1785,34.2442,34.1222,34.141,87946.0
2019-06-10 11:15:00,36.4,36.42,36.37,36.39,40415.0,34.141,34.1598,34.1129,34.1316,40415.0
2019-06-10 11:20:00,36.39,36.41,36.35,36.36,56278.0,34.1316,34.1504,34.0941,34.1035,56278.0
2019-06-10 11:25:00,36.36,36.37,36.31,36.35,87945.0,34.1035,34.1129,34.0566,34.0941,87945.0
2019-06-10 11:30:00,36.34,36.37,36.31,36.32,60262.0,34.0847,34.1129,34.0566,34.066,60262.0
2019-06-10 11:35:00,36.32,36.32,36.23,36.31,78053.0,34.066,34.066,33.9815,34.0566,78053.0
2019-06-10 11:40:00,36.3,36.39,36.3,36.38,61863.0,34.0472,34.1316,34.0472,34.1222,61863.0
2019-06-10 11:45:00,36.37,36.39,36.33,36.38,68297.0,34.1129,34.1316,34.0753,34.1222,68297.0
2019-06-10 11:50:00,36.37,36.42,36.36,36.41,46465.0,34.1129,34.1598,34.1035,34.1504,46465.0
2019-06-10 11:55:00,36.4,36.43,36.39,36.42,100413.0,34.141,34.1691,34.1316,34.1598,100413.0
2019-06-10 12:00:00,36.42,36.45,36.38,36.4,70875.0,34.1598,34.1879,34.1222,34.141,70875.0
2019-06-10 12:05:00,36.4,36.41,36.35,36.36,62372.0,34.141,34.1504,34.0941,34.1035,62372.0
2019-06-10 12:10:00,36.36,36.4,36.35,36.4,37236.0,34.1035,34.141,34.0941,34.141,37236.0
2019-06-10 12:15:00,36.4,36.41,36.32,36.33,81255.0,34.141,34.1504,34.066,34.0753,81255.0
2019-06-10 12:20:00,36.33,36.33,36.23,36.24,89354.0,34.0753,34.0753,33.9815,33.9909,89354.0
2019-06-10 12:25:00,36.24,36.25,36.18,36.2,68240.0,33.9909,34.0003,33.9346,33.9534,68240.0
2019-06-10 12:30:00,36.2,36.25,36.17,36.23,49577.0,33.9534,34.0003,33.9253,33.9815,49577.0
2019-06-10 12:35:00,36.23,36.28,36.21,36.26,65925.0,33.9815,34.0284,33.9628,34.0097,65925.0
2019-06-10 12:40:00,36.26,36.26,36.19,36.2,68478.0,34.0097,34.0097,33.944,33.9534,68478.0
2019-06-10 12:45:00,36.21,36.22,36.16,36.2,47129.0,33.9628,33.9722,33.9159,33.9534,47129.0
2019-06-10 12:50:00,36.2,36.21,36.15,36.16,81982.0,33.9534,33.9628,33.9065,33.9159,81982.0
2019-06-10 12:55:00,36.16,36.17,36.09,36.12,143676.0,33.9159,33.9253,33.8502,33.8784,143676.0
2019-06-10 13:00:00,36.12,36.21,36.11,36.2,64697.0,33.8784,33.9628,33.869,33.9534,64697.0
2019-06-10 13:05:00,36.2,36.2,36.14,36.15,43786.0,33.9534,33.9534,33.8971,33.9065,43786.0
2019-06-10 13:10:00,36.15,36.19,36.13,36.15,42381.0,33.9065,33.944,33.8878,33.9065,42381.0
2019-06-10 13:15:00,36.14,36.17,36.09,36.11,70618.0,33.8971,33.9253,33.8502,33.869,70618.0
2019-06-10 13:20:00,36.11,36.15,36.1,36.13,43047.0,33.869,33.9065,33.8596,33.8878,43047.0
2019-06-10 13:25:00,36.12,36.14,36.08,36.13,71215.0,33.8784,33.8971,33.8409,33.8878,71215.0
2019-06-10 13:30:00,36.13,36.18,36.12,36.14,49631.0,33.8878,33.9346,33.8784,33.8971,49631.0
2019-06-10 13:35:00,36.15,36.17,36.1,36.13,55828.0,33.9065,33.9253,33.8596,33.8878,55828.0
2019-06-10 13:40:00,36.13,36.15,36.06,36.07,154425.0,33.8878,33.9065,33.8221,33.8315,154425.0
2019-06-10 13:45:00,36.06,36.11,36.05,36.08,60027.0,33.8221,33.869,33.8127,33.8409,60027.0
2019-06-10 13:50:00,36.07,36.09,36.03,36.04,79766.0,33.8315,33.8502,33.794,33.8033,79766.0
2019-06-10 13:55:00,36.03,36.05,36.0,36.04,38928.0,33.794,33.8127,33.7658,33.8033,38928.0
2019-06-10 14:00:00,36.04,36.04,35.91,35.91,85333.0,33.8033,33.8033,33.6814,33.6814,85333.0
2019-06-10 14:05:00,35.91,35.95,35.89,35.92,59224.0,33.6814,33.7189,33.6626,33.6908,59224.0
2019-06-10 14:10:00,35.92,35.98,35.91,35.98,45352.0,33.6908,33.7471,33.6814,33.7471,45352.0
2019-06-10 14:15:00,35.97,35.97,35.92,35.95,37714.0,33.7377,33.7377,33.6908,33.7189,37714.0
2019-06-10 14:20:00,35.95,36.05,35.95,36.04,39029.0,33.7189,33.8127,33.7189,33.8033,39029.0
2019-06-10 14:25:00,36.04,36.05,36.01,36.03,26201.0,33.8033,33.8127,33.7752,33.794,26201.0
2019-06-10 14:30:00,36.03,36.13,36.02,36.12,58250.0,33.794,33.8878,33.7846,33.8784,58250.0
2019-06-10 14:35:00,36.12,36.12,36.07,36.12,45326.0,33.8784,33.8784,33.8315,33.8784,45326.0
2019-06-10 14:40:00,36.12,36.12,36.07,36.09,30887.0,33.8784,33.8784,33.8315,33.8502,30887.0
2019-06-10 14:45:00,36.09,36.13,36.08,36.11,45390.0,33.8502,33.8878,33.8409,33.869,45390.0
2019-06-10 14:50:00,36.11,36.13,36.07,36.1,32230.0,33.869,33.8878,33.8315,33.8596,32230.0
2019-06-10 14:55:00,36.1,36.12,36.07,36.09,46379.0,33.8596,33.8784,33.8315,33.8502,46379.0
2019-06-10 15:00:00,36.1,36.12,36.09,36.1,47369.0,33.8596,33.8784,33.8502,33.8596,47369.0
2019-06-10 15:05:00,36.1,36.12,36.06,36.12,48046.0,33.8596,33.8784,33.8221,33.8784,48046.0
2019-06-10 15:10:00,36.12,36.12,36.06,36.07,46527.0,33.8784,33.8784,33.8221,33.8315,46527.0
2019-06-10 15:15:00,36.06,36.12,36.05,36.09,62348.0,33.8221,33.8784,33.8127,33.8502,62348.0
2019-06-10 15:20:00,36.09,36.1,36.06,36.07,64026.0,33.8502,33.8596,33.8221,33.8315,64026.0
2019-06-10 15:25:00,36.07,36.07,36.02,36.05,81961.0,33.8315,33.8315,33.7846,33.8127,81961.0
2019-06-10 15:30:00,36.06,36.12,36.02,36.07,94192.0,33.8221,33.8784,33.7846,33.8315,94192.0
2019-06-10 15:35:00,36.07,36.12,36.06,36.09,96564.0,33.8315,33.8784,33.8221,33.8502,96564.0
2019-06-10 15:40:00,36.09,36.11,36.04,36.09,98302.0,33.8502,33.869,33.8033,33.8502,98302.0
2019-06-10 15:45:00,36.09,36.1,36.03,36.05,125375.0,33.8502,33.8596,33.794,33.8127,125375.0
2019-06-10 15:50:00,36.05,36.06,36.01,36.05,234545.0,33.8127,33.8221,33.7752,33.8127,234545.0
2019-06-10 15:55:00,36.05,36.06,35.98,36.01,525389.0,33.8127,33.8221,33.7471,33.7752,525389.0
2019-06-11 09:30:00,36.36,36.41,36.21,36.4,147814.0,34.1035,34.1504,33.9628,34.141,147814.0
2019-06-11 09:35:00,36.4,36.49,36.34,36.38,84557.0,34.141,34.2254,34.0847,34.1222,84557.0
2019-06-11 09:40:00,36.38,36.49,36.34,36.47,66996.0,34.1222,34.2254,34.0847,34.2067,66996.0
2019-06-11 09:45:00,36.48,36.58,36.43,36.48,135973.0,34.216,34.3098,34.1691,34.216,135973.0
2019-06-11 09:50:00,36.48,36.57,36.47,36.51,51973.0,34.216,34.3004,34.2067,34.2442,51973.0
2019-06-11 09:55:00,36.51,36.52,36.38,36.38,70112.0,34.2442,34.2535,34.1222,34.1222,70112.0
2019-06-11 10:00:00,36.38,36.45,36.36,36.44,54908.0,34.1222,34.1879,34.1035,34.1785,54908.0
2019-06-11 10:05:00,36.45,36.47,36.3,36.32,62987.0,34.1879,34.2067,34.0472,34.066,62987.0
2019-06-11 10:10:00,36.31,36.33,36.24,36.31,33494.0,34.0566,34.0753,33.9909,34.0566,33494.0
2019-06-11 10:15:00,36.3,36.31,36.26,36.3,43256.0,34.0472,34.0566,34.0097,34.0472,43256.0
2019-06-11 10:20:00,36.29,36.33,36.27,36.32,61657.0,34.0378,34.0753,34.0191,34.066,61657.0
2019-06-11 10:25:00,36.32,36.34,36.29,36.34,51028.0,34.066,34.0847,34.0378,34.0847,51028.0
2019-06-11 10:30:00,36.35,36.36,36.28,36.3,59323.0,34.0941,34.1035,34.0284,34.0472,59323.0
2019-06-11 10:35:00,36.3,36.35,36.26,36.34,39564.0,34.0472,34.0941,34.0097,34.0847,39564.0
2019-06-11 10:40:00,36.35,36.37,36.19,36.2,67098.0,34.0941,34.1129,33.944,33.9534,67098.0
2019-06-11 10:45:00,36.21,36.26,36.21,36.26,40994.0,33.9628,34.0097,33.9628,34.0097,40994.0
2019-06-11 10:50:00,36.25,36.26,36.19,36.26,92121.0,34.0003,34.0097,33.944,34.0097,92121.0
2019-06-11 10:55:00,36.25,36.26,36.19,36.22,56844.0,34.0003,34.0097,33.944,33.9722,56844.0
2019-06-11 11:00:00,36.22,36.31,36.2,36.3,38394.0,33.9722,34.0566,33.9534,34.0472,38394.0
2019-06-11 11:05:00,36.3,36.32,36.28,36.31,46215.0,34.0472,34.066,34.0284,34.0566,46215.0
2019-06-11 11:10:00,36.31,36.33,36.28,36.28,37251.0,34.0566,34.0753,34.0284,34.0284,37251.0
2019-06-11 11:15:00,36.27,36.33,36.27,36.3,29227.0,34.0191,34.0753,34.0191,34.0472,29227.0
2019-06-11 11:20:00,36.3,36.33,36.28,36.32,54330.0,34.0472,34.0753,34.0284,34.066,54330.0
2019-06-11 11:25:00,36.31,36.32,36.24,36.28,50323.0,34.0566,34.066,33.9909,34.0284,50323.0
2019-06-11 11:30:00,36.28,36.31,36.27,36.28,29321.0,34.0284,34.0566,34.0191,34.0284,29321.0
2019-06-11 11:35:00,36.28,36.29,36.21,36.23,34293.0,34.0284,34.0378,33.9628,33.9815,34293.0
2019-06-11 11:40:00,36.23,36.28,36.21,36.26,52069.0,33.9815,34.0284,33.9628,34.0097,52069.0
2019-06-11 11:45:00,36.26,36.27,36.2,36.22,42926.0,34.0097,34.0191,33.9534,33.9722,42926.0
2019-06-11 11:50:00,36.22,36.27,36.19,36.24,39081.0,33.9722,34.0191,33.944,33.9909,39081.0
2019-06-11 11:55:00,36.25,36.31,36.24,36.28,30314.0,34.0003,34.0566,33.9909,34.0284,30314.0
2019-06-11 12:00:00,36.28,36.29,36.2,36.22,35848.0,34.0284,34.0378,33.9534,33.9722,35848.0
2019-06-11 12:05:00,36.22,36.23,36.16,36.2,24897.0,33.9722,33.9815,33.9159,33.9534,24897.0
2019-06-11 12:10:00,36.19,36.25,36.19,36.22,47987.0,33.944,34.0003,33.944,33.9722,47987.0
2019-06-11 12:15:00,36.22,36.22,36.17,36.19,29536.0,33.9722,33.9722,33.9253,33.944,29536.0
2019-06-11 12:20:00,36.19,36.23,36.18,36.2,22494.0,33.944,33.9815,33.9346,33.9534,22494.0
2019-06-11 12:25:00,36.19,36.21,36.17,36.2,27913.0,33.944,33.9628,33.9253,33.9534,27913.0
2019-06-11 12:30:00,36.2,36.23,36.2,36.21,32010.0,33.9534,33.9815,33.9534,33.9628,32010.0
2019-06-11 12:35:00,36.2,36.21,36.16,36.19,27099.0,33.9534,33.9628,33.9159,33.944,27099.0
2019-06-11 12:40:00,36.2,36.2,36.15,36.19,23373.0,33.9534,33.9534,33.9065,33.944,23373.0
2019-06-11 12:45:00,36.18,36.19,36.14,36.14,19524.0,33.9346,33.944,33.8971,33.8971,19524.0
2019-06-11 12:50:00,36.15,36.18,36.14,36.14,19867.0,33.9065,33.9346,33.8971,33.8971,19867.0
2019-06-11 12:55:00,36.14,36.15,36.11,36.14,23452.0,33.8971,33.9065,33.869,33.8971,23452.0
2019-06-11 13:00:00,36.14,36.15,36.12,36.14,33058.0,33.8971,33.9065,33.8784,33.8971,33058.0
2019-06-11 13:05:00,36.15,36.16,36.1,36.13,32098.0,33.9065,33.9159,33.8596,33.8878,32098.0
2019-06-11 13:10:00,36.12,36.16,36.1,36.15,36186.0,33.8784,33.9159,33.8596,33.9065,36186.0
2019-06-11 13:15:00,36.15,36.18,36.13,36.13,30452.0,33.9065,33.9346,33.8878,33.8878,30452.0
2019-06-11 13:20:00,36.13,36.15,36.13,36.15,14813.0,33.8878,33.9065,33.8878,33.9065,14813.0
2019-06-11 13:25:00,36.15,36.15,36.1,36.14,12321.0,33.9065,33.9065,33.8596,33.8971,12321.0
2019-06-11 13:30:00,36.13,36.18,36.11,36.18,44818.0,33.8878,33.9346,33.869,33.9346,44818.0
2019-06-11 13:35:00,36.18,36.22,36.17,36.21,46319.0,33.9346,33.9722,33.9253,33.9628,46319.0
2019-06-11 13:40:00,36.2,36.23,36.19,36.21,15895.0,33.9534,33.9815,33.944,33.9628,15895.0
2019-06-11 13:45:00,36.21,36.22,36.18,36.2,19270.0,33.9628,33.9722,33.9346,33.9534,19270.0
2019-06-11 13:50:00,36.2,36.22,36.19,36.22,21679.0,33.9534,33.9722,33.944,33.9722,21679.0
2019-06-11 13:55:00,36.22,36.25,36.21,36.24,20371.0,33.9722,34.0003,33.9628,33.9909,20371.0
2019-06-11 14:00:00,36.23,36.28,36.23,36.25,9448.0,33.9815,34.0284,33.9815,34.0003,9448.0
2019-06-11 14:05:00,36.26,36.27,36.22,36.26,15595.0,34.0097,34.0191,33.9722,34.0097,15595.0
2019-06-11 14:10:00,36.27,36.27,36.23,36.26,16374.0,34.0191,34.0191,33.9815,34.0097,16374.0
2019-06-11 14:15:00,36.26,36.28,36.24,36.25,34553.0,34.0097,34.0284,33.9909,34.0003,34553.0
2019-06-11 14:20:00,36.24,36.28,36.24,36.27,25066.0,33.9909,34.0284,33.9909,34.0191,25066.0
2019-06-11 14:25:00,36.27,36.27,36.24,36.26,12455.0,34.0191,34.0191,33.9909,34.0097,12455.0
2019-06-11 14:30:00,36.26,36.27,36.22,36.23,33418.0,34.0097,34.0191,33.9722,33.9815,33418.0
2019-06-11 14:35:00,36.23,36.23,36.13,36.15,35188.0,33.9815,33.9815,33.8878,33.9065,35188.0
2019-06-11 14:40:00,36.14,36.16,36.12,36.16,21719.0,33.8971,33.9159,33.8784,33.9159,21719.0
2019-06-11 14:45:00,36.16,36.17,36.12,36.16,31255.0,33.9159,33.9253,33.8784,33.9159,31255.0
2019-06-11 14:50:00,36.16,36.17,36.14,36.16,19779.0,33.9159,33.9253,33.8971,33.9159,19779.0
2019-06-11 14:55:00,36.15,36.18,36.14,36.17,30092.0,33.9065,33.9346,33.8971,33.9253,30092.0
2019-06-11 15:00:00,36.17,36.18,36.12,36.12,32131.0,33.9253,33.9346,33.8784,33.8784,32131.0
2019-06-11 15:05:00,36.12,36.18,36.12,36.17,34458.0,33.8784,33.9346,33.8784,33.9253,34458.0
2019-06-11 15:10:00,36.17,36.2,36.14,36.16,66678.0,33.9253,33.9534,33.8971,33.9159,66678.0
2019-06-11 15:15:00,36.16,36.17,36.14,36.16,18191.0,33.9159,33.9253,33.8971,33.9159,18191.0
2019-06-11 15:20:00,36.16,36.17,36.13,36.16,41930.0,33.9159,33.9253,33.8878,33.9159,41930.0
2019-06-11 15:25:00,36.17,36.17,36.12,36.17,43671.0,33.9253,33.9253,33.8784,33.9253,43671.0
2019-06-11 15:30:00,36.16,36.21,36.15,36.2,46670.0,33.9159,33.9628,33.9065,33.9534,46670.0
2019-06-11 15:35:00,36.19,36.2,36.16,36.18,61431.0,33.944,33.9534,33.9159,33.9346,61431.0
2019-06-11 15:40:00,36.18,36.19,36.16,36.16,57717.0,33.9346,33.944,33.9159,33.9159,57717.0
2019-06-11 15:45:00,36.16,36.18,36.14,36.18,88740.0,33.9159,33.9346,33.8971,33.9346,88740.0
2019-06-11 15:50:00,36.18,36.23,36.17,36.23,136110.0,33.9346,33.9815,33.9253,33.9815,136110.0
2019-06-11 15:55:00,36.22,36.25,36.18,36.2,227731.0,33.9722,34.0003,33.9346,33.9534,227731.0
2019-06-12 09:30:00,36.26,36.26,36.0,36.12,125310.0,34.0097,34.0097,33.7658,33.8784,125310.0
2019-06-12 09:35:00,36.12,36.14,35.98,36.05,43480.0,33.8784,33.8971,33.7471,33.8127,43480.0
2019-06-12 09:40:00,36.05,36.07,35.99,36.03,46045.0,33.8127,33.8315,33.7564,33.794,46045.0
2019-06-12 09:45:00,36.04,36.04,35.86,35.9,42598.0,33.8033,33.8033,33.6345,33.672,42598.0
2019-06-12 09:50:00,35.9,35.95,35.85,35.93,51869.0,33.672,33.7189,33.6251,33.7002,51869.0
2019-06-12 09:55:00,35.92,35.93,35.86,35.93,37309.0,33.6908,33.7002,33.6345,33.7002,37309.0
2019-06-12 10:00:00,35.92,35.99,35.91,35.93,42437.0,33.6908,33.7564,33.6814,33.7002,42437.0
2019-06-12 10:05:00,35.94,35.94,35.85,35.85,37796.0,33.7095,33.7095,33.6251,33.6251,37796.0
2019-06-12 10:10:00,35.86,35.88,35.83,35.87,42451.0,33.6345,33.6533,33.6064,33.6439,42451.0
2019-06-12 10:15:00,35.87,35.87,35.83,35.84,39920.0,33.6439,33.6439,33.6064,33.6157,39920.0
2019-06-12 10:20:00,35.83,35.89,35.83,35.84,30669.0,33.6064,33.6626,33.6064,33.6157,30669.0
2019-06-12 10:25:00,35.85,35.87,35.8,35.84,43754.0,33.6251,33.6439,33.5782,33.6157,43754.0
2019-06-12 10:30:00,35.84,35.85,35.78,35.81,38047.0,33.6157,33.6251,33.5595,33.5876,38047.0
2019-06-12 10:35:00,35.81,35.91,35.81,35.91,57957.0,33.5876,33.6814,33.5876,33.6814,57957.0
2019-06-12 10:40:00,35.91,35.96,35.91,35.94,39006.0,33.6814,33.7283,33.6814,33.7095,39006.0
2019-06-12 10:45:00,35.94,35.97,35.93,35.93,37457.0,33.7095,33.7377,33.7002,33.7002,37457.0
2019-06-12 10:50:00,35.92,35.95,35.89,35.9,39832.0,33.6908,33.7189,33.6626,33.672,39832.0
2019-06-12 10:55:00,35.89,35.89,35.8,35.82,39165.0,33.6626,33.6626,33.5782,33.597,39165.0
2019-06-12 11:00:00,35.82,35.84,35.81,35.84,47579.0,33.597,33.6157,33.5876,33.6157,47579.0
2019-06-12 11:05:00,35.85,35.86,35.81,35.82,67767.0,33.6251,33.6345,33.5876,33.597,67767.0
2019-06-12 11:10:00,35.82,35.85,35.8,35.8,62954.0,33.597,33.6251,33.5782,33.5782,62954.0
2019-06-12 11:15:00,35.8,35.83,35.8,35.82,36396.0,33.5782,33.6064,33.5782,33.597,36396.0
2019-06-12 11:20:00,35.81,35.82,35.75,35.76,68662.0,33.5876,33.597,33.5313,33.5407,68662.0
2019-06-12 11:25:00,35.76,35.77,35.73,35.76,80021.0,33.5407,33.5501,33.5126,33.5407,80021.0
2019-06-12 11:30:00,35.76,35.77,35.74,35.75,63917.0,33.5407,33.5501,33.522,33.5313,63917.0
2019-06-12 11:35:00,35.75,35.76,35.7,35.72,72897.0,33.5313,33.5407,33.4844,33.5032,72897.0
2019-06-12 11:40:00,35.72,35.72,35.68,35.68,42912.0,33.5032,33.5032,33.4657,33.4657,42912.0
2019-06-12 11:45:00,35.68,35.69,35.64,35.66,86532.0,33.4657,33.4751,33.4282,33.4469,86532.0
2019-06-12 11:50:00,35.66,35.67,35.62,35.64,95227.0,33.4469,33.4563,33.4094,33.4282,95227.0
2019-06-12 11:55:00,35.64,35.67,35.64,35.64,49035.0,33.4282,33.4563,33.4282,33.4282,49035.0
2019-06-12 12:00:00,35.65,35.76,35.64,35.68,167954.0,33.4375,33.5407,33.4282,33.4657,167954.0
2019-06-12 12:05:00,35.68,35.69,35.67,35.68,30355.0,33.4657,33.4751,33.4563,33.4657,30355.0
2019-06-12 12:10:00,35.68,35.69,35.64,35.64,24134.0,33.4657,33.4751,33.4282,33.4282,24134.0
2019-06-12 12:15:00,35.64,35.69,35.62,35.67,49586.0,33.4282,33.4751,33.4094,33.4563,49586.0
2019-06-12 12:20:00,35.67,35.74,35.67,35.74,29439.0,33.4563,33.522,33.4563,33.522,29439.0
2019-06-12 12:25:00,35.74,35.76,35.72,35.75,18763.0,33.522,33.5407,33.5032,33.5313,18763.0
2019-06-12 12:30:00,35.74,35.75,35.69,35.7,44304.0,33.522,33.5313,33.4751,33.4844,44304.0
2019-06-12 12:35:00,35.7,35.7,35.67,35.69,29264.0,33.4844,33.4844,33.4563,33.4751,29264.0
2019-06-12 12:40:00,35.69,35.7,35.68,35.69,34096.0,33.4751,33.4844,33.4657,33.4751,34096.0
2019-06-12 12:45:00,35.69,35.74,35.68,35.71,75504.0,33.4751,33.522,33.4657,33.4938,75504.0
2019-06-12 12:50:00,35.72,35.77,35.71,35.76,40782.0,33.5032,33.5501,33.4938,33.5407,40782.0
2019-06-12 12:55:00,35.76,35.78,35.72,35.72,22357.0,33.5407,33.5595,33.5032,33.5032,22357.0
2019-06-12 13:00:00,35.73,35.76,35.71,35.76,27968.0,33.5126,33.5407,33.4938,33.5407,27968.0
2019-06-12 13:05:00,35.76,35.8,35.75,35.77,23383.0,33.5407,33.5782,33.5313,33.5501,23383.0
2019-06-12 13:10:00,35.76,35.77,35.72,35.76,26187.0,33.5407,33.5501,33.5032,33.5407,26187.0
2019-06-12 13:15:00,35.76,35.79,35.76,35.79,16787.0,33.5407,33.5689,33.5407,33.5689,16787.0
2019-06-12 13:20:00,35.79,35.81,35.76,35.76,58219.0,33.5689,33.5876,33.5407,33.5407,58219.0
2019-06-12 13:25:00,35.76,35.8,35.75,35.79,18729.0,33.5407,33.5782,33.5313,33.5689,18729.0
2019-06-12 13:30:00,35.8,35.8,35.77,35.79,21927.0,33.5782,33.5782,33.5501,33.5689,21927.0
2019-06-12 13:35:00,35.79,35.8,35.77,35.78,14627.0,33.5689,33.5782,33.5501,33.5595,14627.0
2019-06-12 13:40:00,35.78,35.78,35.72,35.76,31899.0,33.5595,33.5595,33.5032,33.5407,31899.0
2019-06-12 13:45:00,35.76,35.78,35.75,35.76,19575.0,33.5407,33.5595,33.5313,33.5407,19575.0
2019-06-12 13:50:00,35.77,35.78,35.76,35.77,22653.0,33.5501,33.5595,33.5407,33.5501,22653.0
2019-06-12 13:55:00,35.77,35.78,35.76,35.77,32136.0,33.5501,33.5595,33.5407,33.5501,32136.0
2019-06-12 14:00:00,35.77,35.77,35.69,35.7,58690.0,33.5501,33.5501,33.4751,33.4844,58690.0
2019-06-12 14:05:00,35.7,35.7,35.64,35.65,51393.0,33.4844,33.4844,33.4282,33.4375,51393.0
2019-06-12 14:10:00,35.64,35.65,35.57,35.59,195642.0,33.4282,33.4375,33.3625,33.3813,195642.0
2019-06-12 14:15:00,35.59,35.62,35.57,35.57,22493.0,33.3813,33.4094,33.3625,33.3625,22493.0
2019-06-12 14:20:00,35.58,35.6,35.57,35.59,19592.0,33.3719,33.3906,33.3625,33.3813,19592.0
2019-06-12 14:25:00,35.59,35.59,35.58,35.59,15973.0,33.3813,33.3813,33.3719,33.3813,15973.0
2019-06-12 14:30:00,35.59,35.65,35.56,35.65,57345.0,33.3813,33.4375,33.3531,33.4375,57345.0
2019-06-12 14:35:00,35.66,35.68,35.65,35.67,53470.0,33.4469,33.4657,33.4375,33.4563,53470.0
2019-06-12 14:40:00,35.68,35.72,35.65,35.71,76525.0,33.4657,33.5032,33.4375,33.4938,76525.0
2019-06-12 14:45:00,35.71,35.74,35.71,35.73,40683.0,33.4938,33.522,33.4938,33.5126,40683.0
2019-06-12 14:50:00,35.73,35.74,35.68,35.69,43039.0,33.5126,33.522,33.4657,33.4751,43039.0
2019-06-12 14:55:00,35.69,35.73,35.67,35.71,43610.0,33.4751,33.5126,33.4563,33.4938,43610.0
2019-06-12 15:00:00,35.71,35.72,35.68,35.69,149879.0,33.4938,33.5032,33.4657,33.4751,149879.0
2019-06-12 15:05:00,35.69,35.72,35.68,35.72,34530.0,33.4751,33.5032,33.4657,33.5032,34530.0
2019-06-12 15:10:00,35.72,35.73,35.71,35.72,35977.0,33.5032,33.5126,33.4938,33.5032,35977.0
2019-06-12 15:15:00,35.72,35.72,35.66,35.67,127037.0,33.5032,33.5032,33.4469,33.4563,127037.0
2019-06-12 15:20:00,35.66,35.68,35.64,35.65,55822.0,33.4469,33.4657,33.4282,33.4375,55822.0
2019-06-12 15:25:00,35.65,35.66,35.63,35.64,54552.0,33.4375,33.4469,33.4188,33.4282,54552.0
2019-06-12 15:30:00,35.64,35.65,35.61,35.63,80200.0,33.4282,33.4375,33.4,33.4188,80200.0
2019-06-12 15:35:00,35.63,35.64,35.6,35.61,50332.0,33.4188,33.4282,33.3906,33.4,50332.0
2019-06-12 15:40:00,35.61,35.66,35.6,35.63,75584.0,33.4,33.4469,33.3906,33.4188,75584.0
2019-06-12 15:45:00,35.62,35.67,35.61,35.65,140960.0,33.4094,33.4563,33.4,33.4375,140960.0
2019-06-12 15:50:00,35.65,35.69,35.65,35.68,128303.0,33.4375,33.4751,33.4375,33.4657,128303.0
2019-06-12 15:55:00,35.68,35.69,35.63,35.67,313556.0,33.4657,33.4751,33.4188,33.4563,313556.0
2019-06-13 09:30:00,35.63,35.66,35.41,35.48,92398.0,33.4188,33.4469,33.2124,33.2781,92398.0
2019-06-13 09:35:00,35.5,35.66,35.49,35.66,60997.0,33.2968,33.4469,33.2875,33.4469,60997.0
2019-06-13 09:40:00,35.65,35.8,35.63,35.8,38232.0,33.4375,33.5782,33.4188,33.5782,38232.0
2019-06-13 09:45:00,35.8,35.91,35.8,35.87,44818.0,33.5782,33.6814,33.5782,33.6439,44818.0
2019-06-13 09:50:00,35.89,35.91,35.82,35.88,45099.0,33.6626,33.6814,33.597,33.6533,45099.0
2019-06-13 09:55:00,35.88,35.96,35.82,35.84,46928.0,33.6533,33.7283,33.597,33.6157,46928.0
2019-06-13 10:00:00,35.84,35.87,35.71,35.72,30630.0,33.6157,33.6439,33.4938,33.5032,30630.0
2019-06-13 10:05:00,35.71,35.75,35.67,35.68,27305.0,33.4938,33.5313,33.4563,33.4657,27305.0
2019-06-13 10:10:00,35.69,35.72,35.66,35.7,26993.0,33.4751,33.5032,33.4469,33.4844,26993.0
2019-06-13 10:15:00,35.7,35.72,35.67,35.7,21223.0,33.4844,33.5032,33.4563,33.4844,21223.0
2019-06-13 10:20:00,35.69,35.7,35.65,35.69,31417.0,33.4751,33.4844,33.4375,33.4751,31417.0
2019-06-13 10:25:00,35.69,35.81,35.67,35.79,107754.0,33.4751,33.5876,33.4563,33.5689,107754.0
2019-06-13 10:30:00,35.79,35.79,35.64,35.68,71820.0,33.5689,33.5689,33.4282,33.4657,71820.0
2019-06-13 10:35:00,35.69,35.73,35.67,35.7,81365.0,33.4751,33.5126,33.4563,33.4844,81365.0
2019-06-13 10:40:00,35.7,35.71,35.63,35.66,39338.0,33.4844,33.4938,33.4188,33.4469,39338.0
2019-06-13 10:45:00,35.67,35.71,35.63,35.65,28862.0,33.4563,33.4938,33.4188,33.4375,28862.0
2019-06-13 10:50:00,35.65,35.66,35.61,35.64,42298.0,33.4375,33.4469,33.4,33.4282,42298.0
2019-06-13 10:55:00,35.64,35.65,35.63,35.65,13534.0,33.4282,33.4375,33.4188,33.4375,13534.0
2019-06-13 11:00:00,35.64,35.83,35.64,35.81,38451.0,33.4282,33.6064,33.4282,33.5876,38451.0
2019-06-13 11:05:00,35.82,35.82,35.73,35.79,27716.0,33.597,33.597,33.5126,33.5689,27716.0
2019-06-13 11:10:00,35.79,35.83,35.77,35.81,24547.0,33.5689,33.6064,33.5501,33.5876,24547.0
2019-06-13 11:15:00,35.82,35.84,35.79,35.82,25382.0,33.597,33.6157,33.5689,33.597,25382.0
2019-06-13 11:20:00,35.82,35.82,35.76,35.79,23074.0,33.597,33.597,33.5407,33.5689,23074.0
2019-06-13 11:25:00,35.79,35.83,35.78,35.8,18093.0,33.5689,33.6064,33.5595,33.5782,18093.0
2019-06-13 11:30:00,35.8,35.8,35.76,35.77,26155.0,33.5782,33.5782,33.5407,33.5501,26155.0
2019-06-13 11:35:00,35.77,35.8,35.74,35.79,22955.0,33.5501,33.5782,33.522,33.5689,22955.0
2019-06-13 11:40:00,35.79,35.86,35.79,35.85,19963.0,33.5689,33.6345,33.5689,33.6251,19963.0
2019-06-13 11:45:00,35.85,35.86,35.82,35.84,14134.0,33.6251,33.6345,33.597,33.6157,14134.0
2019-06-13 11:50:00,35.84,35.84,35.81,35.82,15422.0,33.6157,33.6157,33.5876,33.597,15422.0
2019-06-13 11:55:00,35.82,35.82,35.76,35.77,36021.0,33.597,33.597,33.5407,33.5501,36021.0
2019-06-13 12:00:00,35.77,35.85,35.77,35.85,28371.0,33.5501,33.6251,33.5501,33.6251,28371.0
2019-06-13 12:05:00,35.84,35.87,35.83,35.84,15235.0,33.6157,33.6439,33.6064,33.6157,15235.0
2019-06-13 12:10:00,35.85,35.88,35.84,35.84,33017.0,33.6251,33.6533,33.6157,33.6157,33017.0
2019-06-13 12:15:00,35.84,35.86,35.83,35.86,23761.0,33.6157,33.6345,33.6064,33.6345,23761.0
2019-06-13 12:20:00,35.85,35.88,35.82,35.88,21196.0,33.6251,33.6533,33.597,33.6533,21196.0
2019-06-13 12:25:00,35.88,35.93,35.86,35.87,30593.0,33.6533,33.7002,33.6345,33.6439,30593.0
2019-06-13 12:30:00,35.87,35.87,35.84,35.85,30484.0,33.6439,33.6439,33.6157,33.6251,30484.0
2019-06-13 12:35:00,35.85,35.88,35.85,35.88,13477.0,33.6251,33.6533,33.6251,33.6533,13477.0
2019-06-13 12:40:00,35.87,35.97,35.85,35.97,25721.0,33.6439,33.7377,33.6251,33.7377,25721.0
2019-06-13 12:45:00,35.97,35.99,35.92,35.94,45696.0,33.7377,33.7564,33.6908,33.7095,45696.0
2019-06-13 12:50:00,35.94,35.98,35.92,35.97,16402.0,33.7095,33.7471,33.6908,33.7377,16402.0
2019-06-13 12:55:00,35.97,35.97,35.94,35.94,23085.0,33.7377,33.7377,33.7095,33.7095,23085.0
2019-06-13 13:00:00,35.95,35.98,35.94,35.94,32343.0,33.7189,33.7471,33.7095,33.7095,32343.0
2019-06-13 13:05:00,35.95,35.96,35.92,35.95,8632.0,33.7189,33.7283,33.6908,33.7189,8632.0
2019-06-13 13:10:00,35.96,35.98,35.91,35.91,21960.0,33.7283,33.7471,33.6814,33.6814,21960.0
2019-06-13 13:15:00,35.91,35.96,35.91,35.96,10391.0,33.6814,33.7283,33.6814,33.7283,10391.0
2019-06-13 13:20:00,35.95,35.96,35.94,35.96,22100.0,33.7189,33.7283,33.7095,33.7283,22100.0
2019-06-13 13:25:00,35.95,35.96,35.94,35.95,16055.0,33.7189,33.7283,33.7095,33.7189,16055.0
2019-06-13 13:30:00,35.95,35.98,35.94,35.98,30202.0,33.7189,33.7471,33.7095,33.7471,30202.0
2019-06-13 13:35:00,35.98,36.02,35.97,35.98,42501.0,33.7471,33.7846,33.7377,33.7471,42501.0
2019-06-13 13:40:00,35.98,35.99,35.95,35.98,17486.0,33.7471,33.7564,33.7189,33.7471,17486.0
2019-06-13 13:45:00,35.98,35.99,35.96,35.97,25239.0,33.7471,33.7564,33.7283,33.7377,25239.0
2019-06-13 13:50:00,35.98,35.99,35.97,35.98,13501.0,33.7471,33.7564,33.7377,33.7471,13501.0
2019-06-13 13:55:00,35.98,35.99,35.97,35.98,16321.0,33.7471,33.7564,33.7377,33.7471,16321.0
2019-06-13 14:00:00,35.97,36.0,35.97,35.98,14859.0,33.7377,33.7658,33.7377,33.7471,14859.0
2019-06-13 14:05:00,35.98,35.98,35.95,35.95,23857.0,33.7471,33.7471,33.7189,33.7189,23857.0
2019-06-13 14:10:00,35.95,35.98,35.95,35.98,10751.0,33.7189,33.7471,33.7189,33.7471,10751.0
2019-06-13 14:15:00,35.98,35.98,35.89,35.94,39743.0,33.7471,33.7471,33.6626,33.7095,39743.0
2019-06-13 14:20:00,35.94,35.95,35.92,35.94,12225.0,33.7095,33.7189,33.6908,33.7095,12225.0
2019-06-13 14:25:00,35.94,35.97,35.93,35.95,17668.0,33.7095,33.7377,33.7002,33.7189,17668.0
2019-06-13 14:30:00,35.95,35.96,35.92,35.92,23763.0,33.7189,33.7283,33.6908,33.6908,23763.0
2019-06-13 14:35:00,35.92,35.93,35.89,35.91,22563.0,33.6908,33.7002,33.6626,33.6814,22563.0
2019-06-13 14:40:00,35.92,35.96,35.9,35.96,21152.0,33.6908,33.7283,33.672,33.7283,21152.0
2019-06-13 14:45:00,35.96,35.97,35.92,35.94,27510.0,33.7283,33.7377,33.6908,33.7095,27510.0
2019-06-13 14:50:00,35.95,35.96,35.92,35.95,21551.0,33.7189,33.7283,33.6908,33.7189,21551.0
2019-06-13 14:55:00,35.94,35.97,35.91,35.92,36170.0,33.7095,33.7377,33.6814,33.6908,36170.0
2019-06-13 15:00:00,35.92,35.92,35.87,35.88,31285.0,33.6908,33.6908,33.6439,33.6533,31285.0
2019-06-13 15:05:00,35.88,35.89,35.84,35.87,57111.0,33.6533,33.6626,33.6157,33.6439,57111.0
2019-06-13 15:10:00,35.87,35.89,35.85,35.87,54993.0,33.6439,33.6626,33.6251,33.6439,54993.0
2019-06-13 15:15:00,35.86,35.9,35.83,35.9,30965.0,33.6345,33.672,33.6064,33.672,30965.0
2019-06-13 15:20:00,35.9,35.92,35.88,35.91,38755.0,33.672,33.6908,33.6533,33.6814,38755.0
2019-06-13 15:25:00,35.91,35.94,35.9,35.94,40100.0,33.6814,33.7095,33.672,33.7095,40100.0
2019-06-13 15:30:00,35.94,35.98,35.93,35.97,38779.0,33.7095,33.7471,33.7002,33.7377,38779.0
2019-06-13 15:35:00,35.97,35.99,35.96,35.98,50941.0,33.7377,33.7564,33.7283,33.7471,50941.0
2019-06-13 15:40:00,35.98,35.99,35.96,35.96,43834.0,33.7471,33.7564,33.7283,33.7283,43834.0
2019-06-13 15:45:00,35.97,35.98,35.94,35.96,93985.0,33.7377,33.7471,33.7095,33.7283,93985.0
2019-06-13 15:50:00,35.95,35.97,35.92,35.95,154994.0,33.7189,33.7377,33.6908,33.7189,154994.0
2019-06-13 15:55:00,35.95,36.05,35.92,36.02,290530.0,33.7189,33.8127,33.6908,33.7846,290530.0
2019-06-14 09:30:00,35.92,35.98,35.63,35.67,88031.0,33.6908,33.7471,33.4188,33.4563,88031.0
2019-06-14 09:35:00,35.65,35.71,35.59,35.62,53312.0,33.4375,33.4938,33.3813,33.4094,53312.0
2019-06-14 09:40:00,35.63,35.64,35.55,35.58,40727.0,33.4188,33.4282,33.3437,33.3719,40727.0
2019-06-14 09:45:00,35.6,35.74,35.6,35.7,59988.0,33.3906,33.522,33.3906,33.4844,59988.0
2019-06-14 09:50:00,35.7,35.76,35.67,35.7,238765.0,33.4844,33.5407,33.4563,33.4844,238765.0
2019-06-14 09:55:00,35.69,35.7,35.54,35.59,77043.0,33.4751,33.4844,33.3344,33.3813,77043.0
2019-06-14 10:00:00,35.58,35.63,35.55,35.63,46000.0,33.3719,33.4188,33.3437,33.4188,46000.0
2019-06-14 10:05:00,35.63,35.67,35.6,35.65,63325.0,33.4188,33.4563,33.3906,33.4375,63325.0
2019-06-14 10:10:00,35.64,35.72,35.63,35.7,36421.0,33.4282,33.5032,33.4188,33.4844,36421.0
2019-06-14 10:15:00,35.7,35.76,35.69,35.73,44806.0,33.4844,33.5407,33.4751,33.5126,44806.0
2019-06-14 10:20:00,35.74,35.82,35.74,35.8,36150.0,33.522,33.597,33.522,33.5782,36150.0
2019-06-14 10:25:00,35.81,35.86,35.79,35.83,30650.0,33.5876,33.6345,33.5689,33.6064,30650.0
2019-06-14 10:30:00,35.83,35.85,35.79,35.8,34092.0,33.6064,33.6251,33.5689,33.5782,34092.0
2019-06-14 10:35:00,35.79,35.84,35.78,35.84,21631.0,33.5689,33.6157,33.5595,33.6157,21631.0
2019-06-14 10:40:00,35.84,35.9,35.84,35.87,36556.0,33.6157,33.672,33.6157,33.6439,36556.0
2019-06-14 10:45:00,35.86,35.95,35.85,35.95,43705.0,33.6345,33.7189,33.6251,33.7189,43705.0
2019-06-14 10:50:00,35.95,35.99,35.93,35.98,31424.0,33.7189,33.7564,33.7002,33.7471,31424.0
2019-06-14 10:55:00,35.99,35.99,35.94,35.97,28436.0,33.7564,33.7564,33.7095,33.7377,28436.0
2019-06-14 11:00:00,35.96,35.97,35.91,35.93,23596.0,33.7283,33.7377,33.6814,33.7002,23596.0
2019-06-14 11:05:00,35.93,35.93,35.8,35.8,24697.0,33.7002,33.7002,33.5782,33.5782,24697.0
2019-06-14 11:10:00,35.81,35.83,35.77,35.77,31112.0,33.5876,33.6064,33.5501,33.5501,31112.0
2019-06-14 11:15:00,35.77,35.85,35.76,35.82,22360.0,33.5501,33.6251,33.5407,33.597,22360.0
2019-06-14 11:20:00,35.81,35.84,35.81,35.84,52304.0,33.5876,33.6157,33.5876,33.6157,52304.0
2019-06-14 11:25:00,35.83,35.85,35.79,35.82,49619.0,33.6064,33.6251,33.5689,33.597,49619.0
2019-06-14 11:30:00,35.82,35.83,35.75,35.77,80771.0,33.597,33.6064,33.5313,33.5501,80771.0
2019-06-14 11:35:00,35.77,35.77,35.72,35.75,28224.0,33.5501,33.5501,33.5032,33.5313,28224.0
2019-06-14 11:40:00,35.75,35.76,35.69,35.72,61084.0,33.5313,33.5407,33.4751,33.5032,61084.0
2019-06-14 11:45:00,35.73,35.73,35.68,35.7,27203.0,33.5126,33.5126,33.4657,33.4844,27203.0
2019-06-14 11:50:00,35.7,35.76,35.7,35.72,25413.0,33.4844,33.5407,33.4844,33.5032,25413.0
2019-06-14 11:55:00,35.72,35.76,35.71,35.75,57813.0,33.5032,33.5407,33.4938,33.5313,57813.0
2019-06-14 12:00:00,35.75,35.75,35.7,35.72,18216.0,33.5313,33.5313,33.4844,33.5032,18216.0
2019-06-14 12:05:00,35.72,35.75,35.7,35.75,35209.0,33.5032,33.5313,33.4844,33.5313,35209.0
2019-06-14 12:10:00,35.75,35.76,35.74,35.75,29158.0,33.5313,33.5407,33.522,33.5313,29158.0
2019-06-14 12:15:00,35.76,35.77,35.74,35.75,34026.0,33.5407,33.5501,33.522,33.5313,34026.0
2019-06-14 12:20:00,35.75,35.75,35.72,35.74,32026.0,33.5313,33.5313,33.5032,33.522,32026.0
2019-06-14 12:25:00,35.74,35.76,35.73,35.73,16905.0,33.522,33.5407,33.5126,33.5126,16905.0
2019-06-14 12:30:00,35.73,35.74,35.71,35.71,29644.0,33.5126,33.522,33.4938,33.4938,29644.0
2019-06-14 12:35:00,35.71,35.71,35.65,35.66,73546.0,33.4938,33.4938,33.4375,33.4469,73546.0
2019-06-14 12:40:00,35.66,35.69,35.65,35.68,24402.0,33.4469,33.4751,33.4375,33.4657,24402.0
2019-06-14 12:45:00,35.67,35.67,35.62,35.65,11912.0,33.4563,33.4563,33.4094,33.4375,11912.0
2019-06-14 12:50:00,35.65,35.67,35.64,35.64,11133.0,33.4375,33.4563,33.4282,33.4282,11133.0
2019-06-14 12:55:00,35.63,35.66,35.63,35.65,15220.0,33.4188,33.4469,33.4188,33.4375,15220.0
2019-06-14 13:00:00,35.65,35.65,35.64,35.65,12831.0,33.4375,33.4375,33.4282,33.4375,12831.0
2019-06-14 13:05:00,35.65,35.66,35.64,35.64,27009.0,33.4375,33.4469,33.4282,33.4282,27009.0
2019-06-14 13:10:00,35.64,35.68,35.63,35.65,37988.0,33.4282,33.4657,33.4188,33.4375,37988.0
2019-06-14 13:15:00,35.64,35.66,35.63,35.66,12994.0,33.4282,33.4469,33.4188,33.4469,12994.0
2019-06-14 13:20:00,35.66,35.68,35.64,35.67,17775.0,33.4469,33.4657,33.4282,33.4563,17775.0
2019-06-14 13:25:00,35.67,35.68,35.65,35.66,11210.0,33.4563,33.4657,33.4375,33.4469,11210.0
2019-06-14 13:30:00,35.67,35.72,35.67,35.7,30593.0,33.4563,33.5032,33.4563,33.4844,30593.0
2019-06-14 13:35:00,35.71,35.73,35.7,35.72,15104.0,33.4938,33.5126,33.4844,33.5032,15104.0
2019-06-14 13:40:00,35.72,35.73,35.71,35.72,26540.0,33.5032,33.5126,33.4938,33.5032,26540.0
2019-06-14 13:45:00,35.71,35.72,35.67,35.69,23980.0,33.4938,33.5032,33.4563,33.4751,23980.0
2019-06-14 13:50:00,35.69,35.69,35.66,35.66,13471.0,33.4751,33.4751,33.4469,33.4469,13471.0
2019-06-14 13:55:00,35.66,35.67,35.64,35.65,9873.0,33.4469,33.4563,33.4282,33.4375,9873.0
2019-06-14 14:00:00,35.66,35.68,35.64,35.67,19125.0,33.4469,33.4657,33.4282,33.4563,19125.0
2019-06-14 14:05:00,35.68,35.69,35.66,35.68,15149.0,33.4657,33.4751,33.4469,33.4657,15149.0
2019-06-14 14:10:00,35.67,35.68,35.66,35.68,25858.0,33.4563,33.4657,33.4469,33.4657,25858.0
2019-06-14 14:15:00,35.68,35.7,35.66,35.69,25874.0,33.4657,33.4844,33.4469,33.4751,25874.0
2019-06-14 14:20:00,35.69,35.69,35.66,35.68,16253.0,33.4751,33.4751,33.4469,33.4657,16253.0
2019-06-14 14:25:00,35.67,35.69,35.66,35.68,14223.0,33.4563,33.4751,33.4469,33.4657,14223.0
2019-06-14 14:30:00,35.67,35.68,35.65,35.68,16057.0,33.4563,33.4657,33.4375,33.4657,16057.0
2019-06-14 14:35:00,35.67,35.68,35.64,35.66,22010.0,33.4563,33.4657,33.4282,33.4469,22010.0
2019-06-14 14:40:00,35.66,35.66,35.64,35.66,18105.0,33.4469,33.4469,33.4282,33.4469,18105.0
2019-06-14 14:45:00,35.66,35.68,35.65,35.68,13529.0,33.4469,33.4657,33.4375,33.4657,13529.0
2019-06-14 14:50:00,35.68,35.68,35.66,35.68,12678.0,33.4657,33.4657,33.4469,33.4657,12678.0
2019-06-14 14:55:00,35.68,35.68,35.66,35.68,12249.0,33.4657,33.4657,33.4469,33.4657,12249.0
2019-06-14 15:00:00,35.67,35.77,35.67,35.76,44753.0,33.4563,33.5501,33.4563,33.5407,44753.0
2019-06-14 15:05:00,35.77,35.78,35.75,35.76,29008.0,33.5501,33.5595,33.5313,33.5407,29008.0
2019-06-14 15:10:00,35.76,35.77,35.73,35.74,25704.0,33.5407,33.5501,33.5126,33.522,25704.0
2019-06-14 15:15:00,35.74,35.77,35.74,35.76,40296.0,33.522,33.5501,33.522,33.5407,40296.0
2019-06-14 15:20:00,35.76,35.77,35.7,35.77,132347.0,33.5407,33.5501,33.4844,33.5501,132347.0
2019-06-14 15:25:00,35.76,35.77,35.73,35.73,18371.0,33.5407,33.5501,33.5126,33.5126,18371.0
2019-06-14 15:30:00,35.74,35.75,35.71,35.74,60932.0,33.522,33.5313,33.4938,33.522,60932.0
2019-06-14 15:35:00,35.74,35.76,35.73,35.73,38177.0,33.522,33.5407,33.5126,33.5126,38177.0
2019-06-14 15:40:00,35.73,35.74,35.7,35.72,44725.0,33.5126,33.522,33.4844,33.5032,44725.0
2019-06-14 15:45:00,35.72,35.74,35.71,35.72,71709.0,33.5032,33.522,33.4938,33.5032,71709.0
2019-06-14 15:50:00,35.72,35.76,35.71,35.76,107204.0,33.5032,33.5407,33.4938,33.5407,107204.0
2019-06-14 15:55:00,35.75,35.76,35.66,35.66,382064.0,33.5313,33.5407,33.4469,33.4469,382064.0
2019-06-17 09:30:00,35.56,35.64,35.36,35.54,132302.0,33.3531,33.4282,33.1655,33.3344,132302.0
2019-06-17 09:35:00,35.54,35.65,35.49,35.49,41172.0,33.3344,33.4375,33.2875,33.2875,41172.0
2019-06-17 09:40:00,35.48,35.57,35.45,35.56,42005.0,33.2781,33.3625,33.25,33.3531,42005.0
2019-06-17 09:45:00,35.56,35.69,35.56,35.69,55287.0,33.3531,33.4751,33.3531,33.4751,55287.0
2019-06-17 09:50:00,35.68,35.73,35.65,35.68,69543.0,33.4657,33.5126,33.4375,33.4657,69543.0
2019-06-17 09:55:00,35.69,35.75,35.69,35.74,41534.0,33.4751,33.5313,33.4751,33.522,41534.0
2019-06-17 10:00:00,35.74,35.8,35.69,35.8,61906.0,33.522,33.5782,33.4751,33.5782,61906.0
2019-06-17 10:05:00,35.8,35.85,35.77,35.85,33544.0,33.5782,33.6251,33.5501,33.6251,33544.0
2019-06-17 10:10:00,35.84,35.89,35.79,35.87,54475.0,33.6157,33.6626,33.5689,33.6439,54475.0
2019-06-17 10:15:00,35.87,35.9,35.83,35.83,27062.0,33.6439,33.672,33.6064,33.6064,27062.0
2019-06-17 10:20:00,35.83,35.88,35.82,35.84,17316.0,33.6064,33.6533,33.597,33.6157,17316.0
2019-06-17 10:25:00,35.85,35.86,35.79,35.82,23011.0,33.6251,33.6345,33.5689,33.597,23011.0
2019-06-17 10:30:00,35.82,35.84,35.8,35.83,22120.0,33.597,33.6157,33.5782,33.6064,22120.0
2019-06-17 10:35:00,35.83,35.85,35.82,35.83,36888.0,33.6064,33.6251,33.597,33.6064,36888.0
2019-06-17 10:40:00,35.83,35.88,35.83,35.85,70902.0,33.6064,33.6533,33.6064,33.6251,70902.0
2019-06-17 10:45:00,35.86,35.97,35.84,35.94,65728.0,33.6345,33.7377,33.6157,33.7095,65728.0
2019-06-17 10:50:00,35.94,35.97,35.89,35.9,26954.0,33.7095,33.7377,33.6626,33.672,26954.0
2019-06-17 10:55:00,35.89,35.91,35.86,35.86,33545.0,33.6626,33.6814,33.6345,33.6345,33545.0
2019-06-17 11:00:00,35.87,35.95,35.86,35.93,29258.0,33.6439,33.7189,33.6345,33.7002,29258.0
2019-06-17 11:05:00,35.92,35.92,35.86,35.9,32596.0,33.6908,33.6908,33.6345,33.672,32596.0
2019-06-17 11:10:00,35.89,35.93,35.88,35.89,27817.0,33.6626,33.7002,33.6533,33.6626,27817.0
2019-06-17 11:15:00,35.89,35.96,35.88,35.96,23758.0,33.6626,33.7283,33.6533,33.7283,23758.0
2019-06-17 11:20:00,35.97,35.99,35.94,35.95,42138.0,33.7377,33.7564,33.7095,33.7189,42138.0
2019-06-17 11:25:00,35.95,35.98,35.93,35.96,31002.0,33.7189,33.7471,33.7002,33.7283,31002.0
2019-06-17 11:30:00,35.97,35.98,35.93,35.97,35405.0,33.7377,33.7471,33.7002,33.7377,35405.0
2019-06-17 11:35:00,35.97,35.97,35.93,35.95,26479.0,33.7377,33.7377,33.7002,33.7189,26479.0
2019-06-17 11:40:00,35.94,36.02,35.94,35.96,82870.0,33.7095,33.7846,33.7095,33.7283,82870.0
2019-06-17 11:45:00,35.96,35.96,35.9,35.94,38243.0,33.7283,33.7283,33.672,33.7095,38243.0
2019-06-17 11:50:00,35.94,35.98,35.91,35.91,33718.0,33.7095,33.7471,33.6814,33.6814,33718.0
2019-06-17 11:55:00,35.91,35.94,35.89,35.93,24496.0,33.6814,33.7095,33.6626,33.7002,24496.0
2019-06-17 12:00:00,35.93,35.94,35.86,35.86,23040.0,33.7002,33.7095,33.6345,33.6345,23040.0
2019-06-17 12:05:00,35.86,35.91,35.86,35.9,16566.0,33.6345,33.6814,33.6345,33.672,16566.0
2019-06-17 12:10:00,35.89,35.91,35.87,35.88,26087.0,33.6626,33.6814,33.6439,33.6533,26087.0
2019-06-17 12:15:00,35.89,35.89,35.84,35.86,47252.0,33.6626,33.6626,33.6157,33.6345,47252.0
2019-06-17 12:20:00,35.86,35.86,35.81,35.84,24063.0,33.6345,33.6345,33.5876,33.6157,24063.0
2019-06-17 12:25:00,35.84,35.86,35.81,35.81,12448.0,33.6157,33.6345,33.5876,33.5876,12448.0
2019-06-17 12:30:00,35.81,35.87,35.8,35.85,51350.0,33.5876,33.6439,33.5782,33.6251,51350.0
2019-06-17 12:35:00,35.86,35.88,35.84,35.86,44225.0,33.6345,33.6533,33.6157,33.6345,44225.0
2019-06-17 12:40:00,35.86,35.9,35.85,35.88,18554.0,33.6345,33.672,33.6251,33.6533,18554.0
2019-06-17 12:45:00,35.89,35.9,35.86,35.87,22687.0,33.6626,33.672,33.6345,33.6439,22687.0
2019-06-17 12:50:00,35.87,35.88,35.85,35.87,17693.0,33.6439,33.6533,33.6251,33.6439,17693.0
2019-06-17 12:55:00,35.87,35.89,35.86,35.88,18475.0,33.6439,33.6626,33.6345,33.6533,18475.0
2019-06-17 13:00:00,35.87,35.91,35.87,35.9,41473.0,33.6439,33.6814,33.6439,33.672,41473.0
2019-06-17 13:05:00,35.9,35.94,35.89,35.93,30646.0,33.672,33.7095,33.6626,33.7002,30646.0
2019-06-17 13:10:00,35.94,35.94,35.91,35.94,29693.0,33.7095,33.7095,33.6814,33.7095,29693.0
2019-06-17 13:15:00,35.94,35.95,35.9,35.92,35217.0,33.7095,33.7189,33.672,33.6908,35217.0
2019-06-17 13:20:00,35.92,35.94,35.92,35.92,47454.0,33.6908,33.7095,33.6908,33.6908,47454.0
2019-06-17 13:25:00,35.93,35.95,35.91,35.94,41433.0,33.7002,33.7189,33.6814,33.7095,41433.0
2019-06-17 13:30:00,35.94,35.97,35.93,35.95,25822.0,33.7095,33.7377,33.7002,33.7189,25822.0
2019-06-17 13:35:00,35.96,35.98,35.94,35.97,44393.0,33.7283,33.7471,33.7095,33.7377,44393.0
2019-06-17 13:40:00,35.96,36.0,35.96,36.0,19661.0,33.7283,33.7658,33.7283,33.7658,19661.0
2019-06-17 13:45:00,36.0,36.0,35.97,36.0,33298.0,33.7658,33.7658,33.7377,33.7658,33298.0
2019-06-17 13:50:00,36.0,36.0,35.97,35.97,25170.0,33.7658,33.7658,33.7377,33.7377,25170.0
2019-06-17 13:55:00,35.98,36.01,35.97,36.0,31368.0,33.7471,33.7752,33.7377,33.7658,31368.0
2019-06-17 14:00:00,36.0,36.03,35.99,36.02,42815.0,33.7658,33.794,33.7564,33.7846,42815.0
2019-06-17 14:05:00,36.02,36.04,35.99,36.02,43573.0,33.7846,33.8033,33.7564,33.7846,43573.0
2019-06-17 14:10:00,36.02,36.07,36.01,36.06,119387.0,33.7846,33.8315,33.7752,33.8221,119387.0
2019-06-17 14:15:00,36.05,36.1,36.05,36.09,45657.0,33.8127,33.8596,33.8127,33.8502,45657.0
2019-06-17 14:20:00,36.09,36.1,36.08,36.09,35930.0,33.8502,33.8596,33.8409,33.8502,35930.0
2019-06-17 14:25:00,36.09,36.1,36.07,36.09,73874.0,33.8502,33.8596,33.8315,33.8502,73874.0
2019-06-17 14:30:00,36.09,36.13,36.08,36.13,57050.0,33.8502,33.8878,33.8409,33.8878,57050.0
2019-06-17 14:35:00,36.13,36.15,36.12,36.15,23191.0,33.8878,33.9065,33.8784,33.9065,23191.0
2019-06-17 14:40:00,36.15,36.16,36.12,36.16,55857.0,33.9065,33.9159,33.8784,33.9159,55857.0
2019-06-17 14:45:00,36.16,36.16,36.14,36.16,44955.0,33.9159,33.9159,33.8971,33.9159,44955.0
2019-06-17 14:50:00,36.16,36.17,36.14,36.17,59854.0,33.9159,33.9253,33.8971,33.9253,59854.0
2019-06-17 14:55:00,36.16,36.17,36.14,36.16,35452.0,33.9159,33.9253,33.8971,33.9159,35452.0
2019-06-17 15:00:00,36.16,36.16,36.13,36.14,93705.0,33.9159,33.9159,33.8878,33.8971,93705.0
2019-06-17 15:05:00,36.14,36.17,36.14,36.15,54788.0,33.8971,33.9253,33.8971,33.9065,54788.0
2019-06-17 15:10:00,36.16,36.16,36.14,36.15,41456.0,33.9159,33.9159,33.8971,33.9065,41456.0
2019-06-17 15:15:00,36.15,36.17,36.14,36.16,52894.0,33.9065,33.9253,33.8971,33.9159,52894.0
2019-06-17 15:20:00,36.17,36.18,36.15,36.15,26866.0,33.9253,33.9346,33.9065,33.9065,26866.0
2019-06-17 15:25:00,36.15,36.17,36.15,36.16,39413.0,33.9065,33.9253,33.9065,33.9159,39413.0
2019-06-17 15:30:00,36.16,36.17,36.14,36.16,81849.0,33.9159,33.9253,33.8971,33.9159,81849.0
2019-06-17 15:35:00,36.15,36.18,36.14,36.16,79547.0,33.9065,33.9346,33.8971,33.9159,79547.0
2019-06-17 15:40:00,36.16,36.17,36.14,36.16,79557.0,33.9159,33.9253,33.8971,33.9159,79557.0
2019-06-17 15:45:00,36.16,36.16,36.14,36.16,107868.0,33.9159,33.9159,33.8971,33.9159,107868.0
2019-06-17 15:50:00,36.15,36.17,36.14,36.16,219347.0,33.9065,33.9253,33.8971,33.9159,219347.0
2019-06-17 15:55:00,36.16,36.17,36.13,36.15,556330.0,33.9159,33.9253,33.8878,33.9065,556330.0
2019-06-18 09:30:00,36.32,36.45,36.14,36.35,163892.0,34.066,34.1879,33.8971,34.0941,163892.0
2019-06-18 09:35:00,36.36,36.66,36.36,36.66,113266.0,34.1035,34.3849,34.1035,34.3849,113266.0
2019-06-18 09:40:00,36.66,36.78,36.64,36.76,145527.0,34.3849,34.4974,34.3661,34.4787,145527.0
2019-06-18 09:45:00,36.75,36.78,36.66,36.73,168571.0,34.4693,34.4974,34.3849,34.4505,168571.0
2019-06-18 09:50:00,36.73,36.76,36.6,36.67,102652.0,34.4505,34.4787,34.3286,34.3942,102652.0
2019-06-18 09:55:00,36.66,36.71,36.57,36.57,76771.0,34.3849,34.4318,34.3004,34.3004,76771.0
2019-06-18 10:00:00,36.57,36.68,36.53,36.67,134725.0,34.3004,34.4036,34.2629,34.3942,134725.0
2019-06-18 10:05:00,36.68,36.73,36.63,36.64,169799.0,34.4036,34.4505,34.3567,34.3661,169799.0
2019-06-18 10:10:00,36.63,36.66,36.57,36.59,177217.0,34.3567,34.3849,34.3004,34.3192,177217.0
2019-06-18 10:15:00,36.59,36.61,36.43,36.45,89619.0,34.3192,34.338,34.1691,34.1879,89619.0
2019-06-18 10:20:00,36.45,36.49,36.4,36.44,42534.0,34.1879,34.2254,34.141,34.1785,42534.0
2019-06-18 10:25:00,36.45,36.58,36.41,36.58,161383.0,34.1879,34.3098,34.1504,34.3098,161383.0
2019-06-18 10:30:00,36.58,36.65,36.48,36.48,89302.0,34.3098,34.3755,34.216,34.216,89302.0
2019-06-18 10:35:00,36.48,36.56,36.47,36.51,79271.0,34.216,34.2911,34.2067,34.2442,79271.0
2019-06-18 10:40:00,36.51,36.55,36.47,36.48,62731.0,34.2442,34.2817,34.2067,34.216,62731.0
2019-06-18 10:45:00,36.47,36.5,36.43,36.47,63818.0,34.2067,34.2348,34.1691,34.2067,63818.0
2019-06-18 10:50:00,36.48,36.48,36.41,36.47,48584.0,34.216,34.216,34.1504,34.2067,48584.0
2019-06-18 10:55:00,36.47,36.48,36.38,36.4,60350.0,34.2067,34.216,34.1222,34.141,60350.0
2019-06-18 11:00:00,36.4,36.49,36.4,36.4,59885.0,34.141,34.2254,34.141,34.141,59885.0
2019-06-18 11:05:00,36.4,36.51,36.39,36.51,68484.0,34.141,34.2442,34.1316,34.2442,68484.0
2019-06-18 11:10:00,36.51,36.62,36.49,36.6,159478.0,34.2442,34.3473,34.2254,34.3286,159478.0
2019-06-18 11:15:00,36.6,36.66,36.59,36.61,174417.0,34.3286,34.3849,34.3192,34.338,174417.0
2019-06-18 11:20:00,36.63,36.66,36.52,36.55,99223.0,34.3567,34.3849,34.2535,34.2817,99223.0
2019-06-18 11:25:00,36.56,36.62,36.56,36.58,93779.0,34.2911,34.3473,34.2911,34.3098,93779.0
2019-06-18 11:30:00,36.58,36.58,36.52,36.54,80664.0,34.3098,34.3098,34.2535,34.2723,80664.0
2019-06-18 11:35:00,36.54,36.57,36.51,36.56,61748.0,34.2723,34.3004,34.2442,34.2911,61748.0
2019-06-18 11:40:00,36.57,36.58,36.53,36.55,61839.0,34.3004,34.3098,34.2629,34.2817,61839.0
2019-06-18 11:45:00,36.54,36.55,36.46,36.47,69822.0,34.2723,34.2817,34.1973,34.2067,69822.0
2019-06-18 11:50:00,36.47,36.48,36.39,36.47,42807.0,34.2067,34.216,34.1316,34.2067,42807.0
2019-06-18 11:55:00,36.47,36.47,36.38,36.39,46477.0,34.2067,34.2067,34.1222,34.1316,46477.0
2019-06-18 12:00:00,36.39,36.46,36.39,36.43,37246.0,34.1316,34.1973,34.1316,34.1691,37246.0
2019-06-18 12:05:00,36.42,36.47,36.39,36.46,60084.0,34.1598,34.2067,34.1316,34.1973,60084.0
2019-06-18 12:10:00,36.47,36.5,36.42,36.43,34291.0,34.2067,34.2348,34.1598,34.1691,34291.0
2019-06-18 12:15:00,36.43,36.44,36.39,36.44,42587.0,34.1691,34.1785,34.1316,34.1785,42587.0
2019-06-18 12:20:00,36.45,36.47,36.43,36.45,90908.0,34.1879,34.2067,34.1691,34.1879,90908.0
2019-06-18 12:25:00,36.45,36.51,36.45,36.48,64728.0,34.1879,34.2442,34.1879,34.216,64728.0
2019-06-18 12:30:00,36.48,36.49,36.45,36.47,38275.0,34.216,34.2254,34.1879,34.2067,38275.0
2019-06-18 12:35:00,36.47,36.5,36.46,36.5,20295.0,34.2067,34.2348,34.1973,34.2348,20295.0
2019-06-18 12:40:00,36.5,36.5,36.47,36.47,44618.0,34.2348,34.2348,34.2067,34.2067,44618.0
2019-06-18 12:45:00,36.47,36.53,36.44,36.52,104158.0,34.2067,34.2629,34.1785,34.2535,104158.0
2019-06-18 12:50:00,36.52,36.54,36.48,36.5,53732.0,34.2535,34.2723,34.216,34.2348,53732.0
2019-06-18 12:55:00,36.5,36.5,36.48,36.48,26285.0,34.2348,34.2348,34.216,34.216,26285.0
2019-06-18 13:00:00,36.48,36.48,36.4,36.41,59958.0,34.216,34.216,34.141,34.1504,59958.0
2019-06-18 13:05:00,36.41,36.46,36.36,36.45,51936.0,34.1504,34.1973,34.1035,34.1879,51936.0
2019-06-18 13:10:00,36.45,36.49,36.43,36.48,41458.0,34.1879,34.2254,34.1691,34.216,41458.0
2019-06-18 13:15:00,36.48,36.49,36.47,36.48,31382.0,34.216,34.2254,34.2067,34.216,31382.0
2019-06-18 13:20:00,36.47,36.48,36.46,36.48,29015.0,34.2067,34.216,34.1973,34.216,29015.0
2019-06-18 13:25:00,36.47,36.48,36.43,36.47,66082.0,34.2067,34.216,34.1691,34.2067,66082.0
2019-06-18 13:30:00,36.47,36.49,36.45,36.48,45315.0,34.2067,34.2254,34.1879,34.216,45315.0
2019-06-18 13:35:00,36.48,36.5,36.48,36.49,50935.0,34.216,34.2348,34.216,34.2254,50935.0
2019-06-18 13:40:00,36.49,36.5,36.46,36.5,26077.0,34.2254,34.2348,34.1973,34.2348,26077.0
2019-06-18 13:45:00,36.5,36.51,36.49,36.5,61787.0,34.2348,34.2442,34.2254,34.2348,61787.0
2019-06-18 13:50:00,36.5,36.55,36.5,36.55,67204.0,34.2348,34.2817,34.2348,34.2817,67204.0
2019-06-18 13:55:00,36.55,36.57,36.53,36.53,42372.0,34.2817,34.3004,34.2629,34.2629,42372.0
2019-06-18 14:00:00,36.54,36.57,36.53,36.54,24373.0,34.2723,34.3004,34.2629,34.2723,24373.0
2019-06-18 14:05:00,36.54,36.55,36.52,36.53,31272.0,34.2723,34.2817,34.2535,34.2629,31272.0
2019-06-18 14:10:00,36.53,36.54,36.49,36.53,27446.0,34.2629,34.2723,34.2254,34.2629,27446.0
2019-06-18 14:15:00,36.53,36.55,36.52,36.53,35984.0,34.2629,34.2817,34.2535,34.2629,35984.0
2019-06-18 14:20:00,36.52,36.54,36.52,36.54,31124.0,34.2535,34.2723,34.2535,34.2723,31124.0
2019-06-18 14:25:00,36.54,36.58,36.53,36.57,31646.0,34.2723,34.3098,34.2629,34.3004,31646.0
2019-06-18 14:30:00,36.57,36.58,36.56,36.58,34316.0,34.3004,34.3098,34.2911,34.3098,34316.0
2019-06-18 14:35:00,36.57,36.58,36.52,36.55,48644.0,34.3004,34.3098,34.2535,34.2817,48644.0
2019-06-18 14:40:00,36.54,36.57,36.53,36.57,31937.0,34.2723,34.3004,34.2629,34.3004,31937.0
2019-06-18 14:45:00,36.57,36.59,36.54,36.57,22735.0,34.3004,34.3192,34.2723,34.3004,22735.0
2019-06-18 14:50:00,36.58,36.6,36.55,36.56,58793.0,34.3098,34.3286,34.2817,34.2911,58793.0
2019-06-18 14:55:00,36.56,36.58,36.54,36.57,58271.0,34.2911,34.3098,34.2723,34.3004,58271.0
2019-06-18 15:00:00,36.57,36.59,36.54,36.59,47417.0,34.3004,34.3192,34.2723,34.3192,47417.0
2019-06-18 15:05:00,36.59,36.59,36.54,36.55,33564.0,34.3192,34.3192,34.2723,34.2817,33564.0
2019-06-18 15:10:00,36.55,36.56,36.54,36.55,48628.0,34.2817,34.2911,34.2723,34.2817,48628.0
2019-06-18 15:15:00,36.55,36.6,36.53,36.59,72642.0,34.2817,34.3286,34.2629,34.3192,72642.0
2019-06-18 15:20:00,36.6,36.68,36.59,36.68,113106.0,34.3286,34.4036,34.3192,34.4036,113106.0
2019-06-18 15:25:00,36.68,36.72,36.67,36.69,103903.0,34.4036,34.4411,34.3942,34.413,103903.0
2019-06-18 15:30:00,36.69,36.69,36.6,36.64,136575.0,34.413,34.413,34.3286,34.3661,136575.0
2019-06-18 15:35:00,36.63,36.68,36.62,36.65,140134.0,34.3567,34.4036,34.3473,34.3755,140134.0
2019-06-18 15:40:00,36.65,36.69,36.62,36.69,122818.0,34.3755,34.413,34.3473,34.413,122818.0
2019-06-18 15:45:00,36.69,36.73,36.67,36.69,222340.0,34.413,34.4505,34.3942,34.413,222340.0
2019-06-18 15:50:00,36.69,36.7,36.64,36.67,292266.0,34.413,34.4224,34.3661,34.3942,292266.0
2019-06-18 15:55:00,36.67,36.72,36.63,36.7,728091.0,34.3942,34.4411,34.3567,34.4224,728091.0
2019-06-19 09:30:00,37.0,37.05,36.81,36.85,324677.0,34.7038,34.7507,34.5255,34.5631,324677.0
2019-06-19 09:35:00,36.87,36.93,36.84,36.93,116293.0,34.5818,34.6381,34.5537,34.6381,116293.0
2019-06-19 09:40:00,36.94,37.05,36.88,37.0,102677.0,34.6475,34.7507,34.5912,34.7038,102677.0
2019-06-19 09:45:00,36.99,37.23,36.99,37.19,220316.0,34.6944,34.9195,34.6944,34.882,220316.0
2019-06-19 09:50:00,37.19,37.31,37.14,37.31,109395.0,34.882,34.9945,34.8351,34.9945,109395.0
2019-06-19 09:55:00,37.3,37.41,37.22,37.38,151691.0,34.9851,35.0883,34.9101,35.0602,151691.0
2019-06-19 10:00:00,37.39,37.43,37.34,37.43,143804.0,35.0696,35.1071,35.0227,35.1071,143804.0
2019-06-19 10:05:00,37.43,37.43,37.31,37.37,72258.0,35.1071,35.1071,34.9945,35.0508,72258.0
2019-06-19 10:10:00,37.38,37.44,37.36,37.44,77671.0,35.0602,35.1165,35.0414,35.1165,77671.0
2019-06-19 10:15:00,37.45,37.47,37.37,37.45,214387.0,35.1258,35.1446,35.0508,35.1258,214387.0
2019-06-19 10:20:00,37.45,37.47,37.4,37.41,51386.0,35.1258,35.1446,35.0789,35.0883,51386.0
2019-06-19 10:25:00,37.41,37.43,37.32,37.36,236443.0,35.0883,35.1071,35.0039,35.0414,236443.0
2019-06-19 10:30:00,37.37,37.41,37.34,37.37,146607.0,35.0508,35.0883,35.0227,35.0508,146607.0
2019-06-19 10:35:00,37.37,37.41,37.35,37.41,74576.0,35.0508,35.0883,35.032,35.0883,74576.0
2019-06-19 10:40:00,37.41,37.41,37.31,37.34,60795.0,35.0883,35.0883,34.9945,35.0227,60795.0
2019-06-19 10:45:00,37.34,37.35,37.26,37.27,45598.0,35.0227,35.032,34.9476,34.957,45598.0
2019-06-19 10:50:00,37.26,37.31,37.25,37.28,53440.0,34.9476,34.9945,34.9382,34.9664,53440.0
2019-06-19 10:55:00,37.29,37.3,37.26,37.26,43621.0,34.9758,34.9851,34.9476,34.9476,43621.0
2019-06-19 11:00:00,37.27,37.29,37.24,37.26,44175.0,34.957,34.9758,34.9289,34.9476,44175.0
2019-06-19 11:05:00,37.25,37.26,37.21,37.22,50890.0,34.9382,34.9476,34.9007,34.9101,50890.0
2019-06-19 11:10:00,37.21,37.27,37.21,37.23,56793.0,34.9007,34.957,34.9007,34.9195,56793.0
2019-06-19 11:15:00,37.23,37.26,37.21,37.23,36858.0,34.9195,34.9476,34.9007,34.9195,36858.0
2019-06-19 11:20:00,37.22,37.26,37.21,37.24,245968.0,34.9101,34.9476,34.9007,34.9289,245968.0
2019-06-19 11:25:00,37.25,37.32,37.24,37.28,105469.0,34.9382,35.0039,34.9289,34.9664,105469.0
2019-06-19 11:30:00,37.28,37.3,37.21,37.21,93399.0,34.9664,34.9851,34.9007,34.9007,93399.0
2019-06-19 11:35:00,37.21,37.22,37.15,37.18,48774.0,34.9007,34.9101,34.8444,34.8726,48774.0
2019-06-19 11:40:00,37.17,37.26,37.17,37.26,56771.0,34.8632,34.9476,34.8632,34.9476,56771.0
2019-06-19 11:45:00,37.26,37.26,37.23,37.25,52550.0,34.9476,34.9476,34.9195,34.9382,52550.0
2019-06-19 11:50:00,37.24,37.25,37.18,37.23,51307.0,34.9289,34.9382,34.8726,34.9195,51307.0
2019-06-19 11:55:00,37.23,37.26,37.21,37.21,63193.0,34.9195,34.9476,34.9007,34.9007,63193.0
2019-06-19 12:00:00,37.22,37.24,37.19,37.23,54391.0,34.9101,34.9289,34.882,34.9195,54391.0
2019-06-19 12:05:00,37.23,37.24,37.2,37.21,57097.0,34.9195,34.9289,34.8913,34.9007,57097.0
2019-06-19 12:10:00,37.21,37.21,37.17,37.2,90319.0,34.9007,34.9007,34.8632,34.8913,90319.0
2019-06-19 12:15:00,37.2,37.23,37.19,37.23,52915.0,34.8913,34.9195,34.882,34.9195,52915.0
2019-06-19 12:20:00,37.23,37.24,37.19,37.23,45165.0,34.9195,34.9289,34.882,34.9195,45165.0
2019-06-19 12:25:00,37.23,37.23,37.17,37.18,56624.0,34.9195,34.9195,34.8632,34.8726,56624.0
2019-06-19 12:30:00,37.18,37.21,37.14,37.16,61884.0,34.8726,34.9007,34.8351,34.8538,61884.0
2019-06-19 12:35:00,37.16,37.19,37.14,37.19,45225.0,34.8538,34.882,34.8351,34.882,45225.0
2019-06-19 12:40:00,37.19,37.19,37.12,37.14,103970.0,34.882,34.882,34.8163,34.8351,103970.0
2019-06-19 12:45:00,37.15,37.19,37.14,37.19,71186.0,34.8444,34.882,34.8351,34.882,71186.0
2019-06-19 12:50:00,37.19,37.19,37.14,37.14,32821.0,34.882,34.882,34.8351,34.8351,32821.0
2019-06-19 12:55:00,37.14,37.17,37.14,37.17,44713.0,34.8351,34.8632,34.8351,34.8632,44713.0
2019-06-19 13:00:00,37.17,37.19,37.16,37.18,67499.0,34.8632,34.882,34.8538,34.8726,67499.0
2019-06-19 13:05:00,37.19,37.25,37.17,37.25,123947.0,34.882,34.9382,34.8632,34.9382,123947.0
2019-06-19 13:10:00,37.25,37.25,37.18,37.19,46109.0,34.9382,34.9382,34.8726,34.882,46109.0
2019-06-19 13:15:00,37.19,37.2,37.17,37.18,33830.0,34.882,34.8913,34.8632,34.8726,33830.0
2019-06-19 13:20:00,37.18,37.22,37.17,37.21,84693.0,34.8726,34.9101,34.8632,34.9007,84693.0
2019-06-19 13:25:00,37.22,37.22,37.16,37.16,43248.0,34.9101,34.9101,34.8538,34.8538,43248.0
2019-06-19 13:30:00,37.16,37.19,37.15,37.19,45304.0,34.8538,34.882,34.8444,34.882,45304.0
2019-06-19 13:35:00,37.19,37.19,37.17,37.17,54748.0,34.882,34.882,34.8632,34.8632,54748.0
2019-06-19 13:40:00,37.18,37.18,37.14,37.18,84917.0,34.8726,34.8726,34.8351,34.8726,84917.0
2019-06-19 13:45:00,37.18,37.24,37.15,37.23,103259.0,34.8726,34.9289,34.8444,34.9195,103259.0
2019-06-19 13:50:00,37.24,37.3,37.23,37.26,122317.0,34.9289,34.9851,34.9195,34.9476,122317.0
2019-06-19 13:55:00,37.26,37.3,37.21,37.27,96221.0,34.9476,34.9851,34.9007,34.957,96221.0
2019-06-19 14:00:00,37.27,37.38,37.15,37.34,151920.0,34.957,35.0602,34.8444,35.0227,151920.0
2019-06-19 14:05:00,37.34,37.36,37.18,37.22,59340.0,35.0227,35.0414,34.8726,34.9101,59340.0
2019-06-19 14:10:00,37.22,37.25,37.17,37.19,98734.0,34.9101,34.9382,34.8632,34.882,98734.0
2019-06-19 14:15:00,37.19,37.24,37.16,37.19,68863.0,34.882,34.9289,34.8538,34.882,68863.0
2019-06-19 14:20:00,37.18,37.19,37.09,37.09,43706.0,34.8726,34.882,34.7882,34.7882,43706.0
2019-06-19 14:25:00,37.08,37.11,37.05,37.11,76967.0,34.7788,34.8069,34.7507,34.8069,76967.0
2019-06-19 14:30:00,37.11,37.21,37.09,37.19,71405.0,34.8069,34.9007,34.7882,34.882,71405.0
2019-06-19 14:35:00,37.18,37.21,37.1,37.11,61384.0,34.8726,34.9007,34.7976,34.8069,61384.0
2019-06-19 14:40:00,37.12,37.19,37.08,37.15,117814.0,34.8163,34.882,34.7788,34.8444,117814.0
2019-06-19 14:45:00,37.16,37.19,37.12,37.13,54509.0,34.8538,34.882,34.8163,34.8257,54509.0
2019-06-19 14:50:00,37.14,37.2,37.11,37.15,105799.0,34.8351,34.8913,34.8069,34.8444,105799.0
2019-06-19 14:55:00,37.15,37.17,37.09,37.11,84231.0,34.8444,34.8632,34.7882,34.8069,84231.0
2019-06-19 15:00:00,37.11,37.19,37.1,37.12,117584.0,34.8069,34.882,34.7976,34.8163,117584.0
2019-06-19 15:05:00,37.12,37.16,37.08,37.15,97387.0,34.8163,34.8538,34.7788,34.8444,97387.0
2019-06-19 15:10:00,37.14,37.15,37.07,37.08,99805.0,34.8351,34.8444,34.7694,34.7788,99805.0
2019-06-19 15:15:00,37.08,37.08,37.03,37.04,123573.0,34.7788,34.7788,34.7319,34.7413,123573.0
2019-06-19 15:20:00,37.04,37.05,36.99,37.01,93686.0,34.7413,34.7507,34.6944,34.7131,93686.0
2019-06-19 15:25:00,37.01,37.02,36.93,36.94,74586.0,34.7131,34.7225,34.6381,34.6475,74586.0
2019-06-19 15:30:00,36.93,37.01,36.93,37.0,135351.0,34.6381,34.7131,34.6381,34.7038,135351.0
2019-06-19 15:35:00,37.01,37.01,36.95,36.95,119092.0,34.7131,34.7131,34.6569,34.6569,119092.0
2019-06-19 15:40:00,36.95,37.03,36.94,36.97,144139.0,34.6569,34.7319,34.6475,34.6756,144139.0
2019-06-19 15:45:00,36.97,37.02,36.9,36.93,249864.0,34.6756,34.7225,34.61,34.6381,249864.0
2019-06-19 15:50:00,36.93,36.95,36.85,36.87,603224.0,34.6381,34.6569,34.5631,34.5818,603224.0
2019-06-19 15:55:00,36.87,36.89,36.75,36.78,1439689.0,34.5818,34.6006,34.4693,34.4974,1439689.0
2019-06-20 09:30:00,37.15,37.31,36.95,37.0,130697.0,34.8444,34.9945,34.6569,34.7038,130697.0
2019-06-20 09:35:00,37.0,37.02,36.85,36.91,123765.0,34.7038,34.7225,34.5631,34.6193,123765.0
2019-06-20 09:40:00,36.91,36.92,36.81,36.89,85114.0,34.6193,34.6287,34.5255,34.6006,85114.0
2019-06-20 09:45:00,36.89,36.92,36.78,36.81,67709.0,34.6006,34.6287,34.4974,34.5255,67709.0
2019-06-20 09:50:00,36.81,36.9,36.77,36.77,88587.0,34.5255,34.61,34.488,34.488,88587.0
2019-06-20 09:55:00,36.76,36.83,36.74,36.82,93906.0,34.4787,34.5443,34.4599,34.5349,93906.0
2019-06-20 10:00:00,36.81,36.94,36.78,36.89,89875.0,34.5255,34.6475,34.4974,34.6006,89875.0
2019-06-20 10:05:00,36.9,36.91,36.74,36.75,98036.0,34.61,34.6193,34.4599,34.4693,98036.0
2019-06-20 10:10:00,36.76,36.83,36.67,36.68,110152.0,34.4787,34.5443,34.3942,34.4036,110152.0
2019-06-20 10:15:00,36.68,36.74,36.6,36.6,102266.0,34.4036,34.4599,34.3286,34.3286,102266.0
2019-06-20 10:20:00,36.61,36.72,36.58,36.72,119261.0,34.338,34.4411,34.3098,34.4411,119261.0
2019-06-20 10:25:00,36.72,36.8,36.67,36.75,75781.0,34.4411,34.5162,34.3942,34.4693,75781.0
2019-06-20 10:30:00,36.75,36.75,36.68,36.71,59185.0,34.4693,34.4693,34.4036,34.4318,59185.0
2019-06-20 10:35:00,36.71,36.77,36.68,36.69,86946.0,34.4318,34.488,34.4036,34.413,86946.0
2019-06-20 10:40:00,36.69,36.74,36.66,36.71,71740.0,34.413,34.4599,34.3849,34.4318,71740.0
2019-06-20 10:45:00,36.7,36.71,36.63,36.63,70229.0,34.4224,34.4318,34.3567,34.3567,70229.0
2019-06-20 10:50:00,36.63,36.71,36.6,36.68,52065.0,34.3567,34.4318,34.3286,34.4036,52065.0
2019-06-20 10:55:00,36.68,36.69,36.59,36.61,55291.0,34.4036,34.413,34.3192,34.338,55291.0
2019-06-20 11:00:00,36.61,36.66,36.58,36.62,71729.0,34.338,34.3849,34.3098,34.3473,71729.0
2019-06-20 11:05:00,36.62,36.64,36.58,36.58,57628.0,34.3473,34.3661,34.3098,34.3098,57628.0
2019-06-20 11:10:00,36.59,36.63,36.58,36.6,60579.0,34.3192,34.3567,34.3098,34.3286,60579.0
2019-06-20 11:15:00,36.59,36.59,36.52,36.54,41556.0,34.3192,34.3192,34.2535,34.2723,41556.0
2019-06-20 11:20:00,36.54,36.57,36.52,36.52,55254.0,34.2723,34.3004,34.2535,34.2535,55254.0
2019-06-20 11:25:00,36.53,36.55,36.49,36.5,62243.0,34.2629,34.2817,34.2254,34.2348,62243.0
2019-06-20 11:30:00,36.49,36.57,36.49,36.54,69707.0,34.2254,34.3004,34.2254,34.2723,69707.0
2019-06-20 11:35:00,36.54,36.67,36.52,36.66,122870.0,34.2723,34.3942,34.2535,34.3849,122870.0
2019-06-20 11:40:00,36.66,36.69,36.63,36.68,81437.0,34.3849,34.413,34.3567,34.4036,81437.0
2019-06-20 11:45:00,36.67,36.71,36.65,36.7,87807.0,34.3942,34.4318,34.3755,34.4224,87807.0
2019-06-20 11:50:00,36.7,36.73,36.68,36.69,43819.0,34.4224,34.4505,34.4036,34.413,43819.0
2019-06-20 11:55:00,36.69,36.72,36.66,36.66,63729.0,34.413,34.4411,34.3849,34.3849,63729.0
2019-06-20 12:00:00,36.67,36.68,36.63,36.64,72965.0,34.3942,34.4036,34.3567,34.3661,72965.0
2019-06-20 12:05:00,36.64,36.7,36.63,36.64,58953.0,34.3661,34.4224,34.3567,34.3661,58953.0
2019-06-20 12:10:00,36.63,36.63,36.54,36.55,53862.0,34.3567,34.3567,34.2723,34.2817,53862.0
2019-06-20 12:15:00,36.55,36.58,36.5,36.53,87709.0,34.2817,34.3098,34.2348,34.2629,87709.0
2019-06-20 12:20:00,36.52,36.6,36.51,36.59,72654.0,34.2535,34.3286,34.2442,34.3192,72654.0
2019-06-20 12:25:00,36.59,36.63,36.58,36.61,53360.0,34.3192,34.3567,34.3098,34.338,53360.0
2019-06-20 12:30:00,36.61,36.63,36.56,36.57,41976.0,34.338,34.3567,34.2911,34.3004,41976.0
2019-06-20 12:35:00,36.57,36.57,36.5,36.52,79126.0,34.3004,34.3004,34.2348,34.2535,79126.0
2019-06-20 12:40:00,36.52,36.63,36.5,36.61,61860.0,34.2535,34.3567,34.2348,34.338,61860.0
2019-06-20 12:45:00,36.62,36.66,36.59,36.64,72894.0,34.3473,34.3849,34.3192,34.3661,72894.0
2019-06-20 12:50:00,36.63,36.69,36.61,36.63,47100.0,34.3567,34.413,34.338,34.3567,47100.0
2019-06-20 12:55:00,36.62,36.64,36.57,36.61,52874.0,34.3473,34.3661,34.3004,34.338,52874.0
2019-06-20 13:00:00,36.6,36.68,36.6,36.65,39168.0,34.3286,34.4036,34.3286,34.3755,39168.0
2019-06-20 13:05:00,36.66,36.72,36.65,36.71,47528.0,34.3849,34.4411,34.3755,34.4318,47528.0
2019-06-20 13:10:00,36.71,36.71,36.67,36.68,28058.0,34.4318,34.4318,34.3942,34.4036,28058.0
2019-06-20 13:15:00,36.68,36.68,36.65,36.66,44748.0,34.4036,34.4036,34.3755,34.3849,44748.0
2019-06-20 13:20:00,36.66,36.67,36.63,36.65,36020.0,34.3849,34.3942,34.3567,34.3755,36020.0
2019-06-20 13:25:00,36.66,36.72,36.65,36.72,64653.0,34.3849,34.4411,34.3755,34.4411,64653.0
2019-06-20 13:30:00,36.72,36.72,36.68,36.69,35431.0,34.4411,34.4411,34.4036,34.413,35431.0
2019-06-20 13:35:00,36.69,36.7,36.67,36.69,48736.0,34.413,34.4224,34.3942,34.413,48736.0
2019-06-20 13:40:00,36.69,36.7,36.67,36.69,30910.0,34.413,34.4224,34.3942,34.413,30910.0
2019-06-20 13:45:00,36.69,36.7,36.67,36.7,55751.0,34.413,34.4224,34.3942,34.4224,55751.0
2019-06-20 13:50:00,36.7,36.74,36.7,36.71,46380.0,34.4224,34.4599,34.4224,34.4318,46380.0
2019-06-20 13:55:00,36.71,36.74,36.7,36.73,56634.0,34.4318,34.4599,34.4224,34.4505,56634.0
2019-06-20 14:00:00,36.73,36.82,36.71,36.79,97209.0,34.4505,34.5349,34.4318,34.5068,97209.0
2019-06-20 14:05:00,36.79,36.85,36.77,36.85,76635.0,34.5068,34.5631,34.488,34.5631,76635.0
2019-06-20 14:10:00,36.85,36.88,36.82,36.84,120737.0,34.5631,34.5912,34.5349,34.5537,120737.0
2019-06-20 14:15:00,36.84,36.9,36.84,36.89,52330.0,34.5537,34.61,34.5537,34.6006,52330.0
2019-06-20 14:20:00,36.89,36.89,36.81,36.81,69523.0,34.6006,34.6006,34.5255,34.5255,69523.0
2019-06-20 14:25:00,36.82,36.87,36.81,36.87,44493.0,34.5349,34.5818,34.5255,34.5818,44493.0
2019-06-20 14:30:00,36.86,36.87,36.84,36.86,47677.0,34.5724,34.5818,34.5537,34.5724,47677.0
2019-06-20 14:35:00,36.87,36.87,36.83,36.85,60581.0,34.5818,34.5818,34.5443,34.5631,60581.0
2019-06-20 14:40:00,36.86,36.86,36.84,36.84,49973.0,34.5724,34.5724,34.5537,34.5537,49973.0
2019-06-20 14:45:00,36.85,36.92,36.84,36.88,188014.0,34.5631,34.6287,34.5537,34.5912,188014.0
2019-06-20 14:50:00,36.89,36.89,36.78,36.82,95192.0,34.6006,34.6006,34.4974,34.5349,95192.0
2019-06-20 14:55:00,36.81,36.84,36.81,36.82,51431.0,34.5255,34.5537,34.5255,34.5349,51431.0
2019-06-20 15:00:00,36.81,36.82,36.77,36.8,67331.0,34.5255,34.5349,34.488,34.5162,67331.0
2019-06-20 15:05:00,36.8,36.81,36.78,36.8,72666.0,34.5162,34.5255,34.4974,34.5162,72666.0
2019-06-20 15:10:00,36.8,36.87,36.79,36.86,90874.0,34.5162,34.5818,34.5068,34.5724,90874.0
2019-06-20 15:15:00,36.87,36.87,36.84,36.86,60960.0,34.5818,34.5818,34.5537,34.5724,60960.0
2019-06-20 15:20:00,36.86,36.89,36.85,36.86,95986.0,34.5724,34.6006,34.5631,34.5724,95986.0
2019-06-20 15:25:00,36.86,36.88,36.84,36.88,85724.0,34.5724,34.5912,34.5537,34.5912,85724.0
2019-06-20 15:30:00,36.87,36.88,36.85,36.87,106888.0,34.5818,34.5912,34.5631,34.5818,106888.0
2019-06-20 15:35:00,36.86,36.91,36.86,36.88,174928.0,34.5724,34.6193,34.5724,34.5912,174928.0
2019-06-20 15:40:00,36.89,36.89,36.86,36.86,201331.0,34.6006,34.6006,34.5724,34.5724,201331.0
2019-06-20 15:45:00,36.86,36.91,36.86,36.9,176131.0,34.5724,34.6193,34.5724,34.61,176131.0
2019-06-20 15:50:00,36.9,36.96,36.88,36.96,287909.0,34.61,34.6662,34.5912,34.6662,287909.0
2019-06-20 15:55:00,36.96,36.98,36.93,36.96,734426.0,34.6662,34.685,34.6381,34.6662,734426.0
2019-06-21 09:30:00,36.96,37.0,36.86,36.97,1071819.0,34.6662,34.7038,34.5724,34.6756,1071819.0
2019-06-21 09:35:00,36.97,36.99,36.91,36.94,98925.0,34.6756,34.6944,34.6193,34.6475,98925.0
2019-06-21 09:40:00,36.95,37.0,36.93,36.95,51709.0,34.6569,34.7038,34.6381,34.6569,51709.0
2019-06-21 09:45:00,36.94,37.0,36.93,36.95,66673.0,34.6475,34.7038,34.6381,34.6569,66673.0
2019-06-21 09:50:00,36.95,36.99,36.93,36.97,167997.0,34.6569,34.6944,34.6381,34.6756,167997.0
2019-06-21 09:55:00,36.97,37.07,36.96,37.07,151207.0,34.6756,34.7694,34.6662,34.7694,151207.0
2019-06-21 10:00:00,37.07,37.1,36.99,37.02,58232.0,34.7694,34.7976,34.6944,34.7225,58232.0
2019-06-21 10:05:00,37.01,37.02,36.97,37.01,46429.0,34.7131,34.7225,34.6756,34.7131,46429.0
2019-06-21 10:10:00,37.0,37.01,36.96,36.98,59947.0,34.7038,34.7131,34.6662,34.685,59947.0
2019-06-21 10:15:00,36.99,37.01,36.95,36.97,96284.0,34.6944,34.7131,34.6569,34.6756,96284.0
2019-06-21 10:20:00,36.97,37.01,36.97,36.99,39712.0,34.6756,34.7131,34.6756,34.6944,39712.0
2019-06-21 10:25:00,36.99,37.0,36.96,36.97,25984.0,34.6944,34.7038,34.6662,34.6756,25984.0
2019-06-21 10:30:00,36.96,37.0,36.94,36.98,72883.0,34.6662,34.7038,34.6475,34.685,72883.0
2019-06-21 10:35:00,36.99,37.0,36.97,36.98,29072.0,34.6944,34.7038,34.6756,34.685,29072.0
2019-06-21 10:40:00,36.98,37.08,36.98,37.05,98942.0,34.685,34.7788,34.685,34.7507,98942.0
2019-06-21 10:45:00,37.06,37.09,37.01,37.04,97775.0,34.76,34.7882,34.7131,34.7413,97775.0
2019-06-21 10:50:00,37.05,37.06,37.01,37.01,44060.0,34.7507,34.76,34.7131,34.7131,44060.0
2019-06-21 10:55:00,37.02,37.03,37.0,37.01,42831.0,34.7225,34.7319,34.7038,34.7131,42831.0
2019-06-21 11:00:00,37.01,37.05,37.0,37.0,48760.0,34.7131,34.7507,34.7038,34.7038,48760.0
2019-06-21 11:05:00,37.0,37.1,37.0,37.05,65088.0,34.7038,34.7976,34.7038,34.7507,65088.0
2019-06-21 11:10:00,37.05,37.05,37.01,37.03,57921.0,34.7507,34.7507,34.7131,34.7319,57921.0
2019-06-21 11:15:00,37.04,37.04,37.0,37.03,58670.0,34.7413,34.7413,34.7038,34.7319,58670.0
2019-06-21 11:20:00,37.02,37.07,37.02,37.04,43096.0,34.7225,34.7694,34.7225,34.7413,43096.0
2019-06-21 11:25:00,37.04,37.05,37.0,37.01,27539.0,34.7413,34.7507,34.7038,34.7131,27539.0
2019-06-21 11:30:00,37.0,37.04,36.99,37.02,102322.0,34.7038,34.7413,34.6944,34.7225,102322.0
2019-06-21 11:35:00,37.02,37.04,36.99,37.01,89287.0,34.7225,34.7413,34.6944,34.7131,89287.0
2019-06-21 11:40:00,37.01,37.03,36.98,36.99,142459.0,34.7131,34.7319,34.685,34.6944,142459.0
2019-06-21 11:45:00,36.99,36.99,36.92,36.93,137909.0,34.6944,34.6944,34.6287,34.6381,137909.0
2019-06-21 11:50:00,36.93,36.95,36.87,36.88,166513.0,34.6381,34.6569,34.5818,34.5912,166513.0
2019-06-21 11:55:00,36.88,36.88,36.79,36.82,170605.0,34.5912,34.5912,34.5068,34.5349,170605.0
2019-06-21 12:00:00,36.83,36.86,36.78,36.85,50879.0,34.5443,34.5724,34.4974,34.5631,50879.0
2019-06-21 12:05:00,36.85,36.85,36.79,36.81,70180.0,34.5631,34.5631,34.5068,34.5255,70180.0
2019-06-21 12:10:00,36.81,36.84,36.8,36.83,41436.0,34.5255,34.5537,34.5162,34.5443,41436.0
2019-06-21 12:15:00,36.83,36.84,36.75,36.75,43403.0,34.5443,34.5537,34.4693,34.4693,43403.0
2019-06-21 12:20:00,36.75,36.8,36.75,36.77,38102.0,34.4693,34.5162,34.4693,34.488,38102.0
2019-06-21 12:25:00,36.78,36.81,36.77,36.81,31960.0,34.4974,34.5255,34.488,34.5255,31960.0
2019-06-21 12:30:00,36.8,36.81,36.73,36.73,69996.0,34.5162,34.5255,34.4505,34.4505,69996.0
2019-06-21 12:35:00,36.73,36.74,36.66,36.67,230498.0,34.4505,34.4599,34.3849,34.3942,230498.0
2019-06-21 12:40:00,36.68,36.74,36.67,36.72,59316.0,34.4036,34.4599,34.3942,34.4411,59316.0
2019-06-21 12:45:00,36.73,36.74,36.71,36.73,32404.0,34.4505,34.4599,34.4318,34.4505,32404.0
2019-06-21 12:50:00,36.73,36.73,36.71,36.72,35135.0,34.4505,34.4505,34.4318,34.4411,35135.0
2019-06-21 12:55:00,36.73,36.73,36.69,36.7,29522.0,34.4505,34.4505,34.413,34.4224,29522.0
2019-06-21 13:00:00,36.7,36.74,36.68,36.71,65065.0,34.4224,34.4599,34.4036,34.4318,65065.0
2019-06-21 13:05:00,36.71,36.72,36.69,36.69,46979.0,34.4318,34.4411,34.413,34.413,46979.0
2019-06-21 13:10:00,36.69,36.7,36.69,36.69,29200.0,34.413,34.4224,34.413,34.413,29200.0
2019-06-21 13:15:00,36.7,36.7,36.68,36.69,25081.0,34.4224,34.4224,34.4036,34.413,25081.0
2019-06-21 13:20:00,36.69,36.69,36.65,36.66,53132.0,34.413,34.413,34.3755,34.3849,53132.0
2019-06-21 13:25:00,36.65,36.66,36.65,36.65,24579.0,34.3755,34.3849,34.3755,34.3755,24579.0
2019-06-21 13:30:00,36.66,36.66,36.65,36.66,28408.0,34.3849,34.3849,34.3755,34.3849,28408.0
2019-06-21 13:35:00,36.65,36.66,36.65,36.66,13702.0,34.3755,34.3849,34.3755,34.3849,13702.0
2019-06-21 13:40:00,36.66,36.7,36.65,36.68,103000.0,34.3849,34.4224,34.3755,34.4036,103000.0
2019-06-21 13:45:00,36.68,36.69,36.64,36.65,63681.0,34.4036,34.413,34.3661,34.3755,63681.0
2019-06-21 13:50:00,36.66,36.69,36.65,36.69,19009.0,34.3849,34.413,34.3755,34.413,19009.0
2019-06-21 13:55:00,36.69,36.69,36.67,36.69,36806.0,34.413,34.413,34.3942,34.413,36806.0
2019-06-21 14:00:00,36.69,36.71,36.66,36.7,81296.0,34.413,34.4318,34.3849,34.4224,81296.0
2019-06-21 14:05:00,36.7,36.73,36.68,36.71,51953.0,34.4224,34.4505,34.4036,34.4318,51953.0
2019-06-21 14:10:00,36.71,36.71,36.69,36.7,24842.0,34.4318,34.4318,34.413,34.4224,24842.0
2019-06-21 14:15:00,36.7,36.71,36.69,36.7,23540.0,34.4224,34.4318,34.413,34.4224,23540.0
2019-06-21 14:20:00,36.7,36.7,36.69,36.7,13630.0,34.4224,34.4224,34.413,34.4224,13630.0
2019-06-21 14:25:00,36.69,36.7,36.68,36.69,48350.0,34.413,34.4224,34.4036,34.413,48350.0
2019-06-21 14:30:00,36.69,36.72,36.68,36.72,80946.0,34.413,34.4411,34.4036,34.4411,80946.0
2019-06-21 14:35:00,36.71,36.76,36.69,36.74,78633.0,34.4318,34.4787,34.413,34.4599,78633.0
2019-06-21 14:40:00,36.74,36.75,36.73,36.75,44906.0,34.4599,34.4693,34.4505,34.4693,44906.0
2019-06-21 14:45:00,36.74,36.75,36.74,36.75,34824.0,34.4599,34.4693,34.4599,34.4693,34824.0
2019-06-21 14:50:00,36.75,36.75,36.74,36.75,88587.0,34.4693,34.4693,34.4599,34.4693,88587.0
2019-06-21 14:55:00,36.75,36.75,36.74,36.75,31236.0,34.4693,34.4693,34.4599,34.4693,31236.0
2019-06-21 15:00:00,36.75,36.75,36.74,36.75,44705.0,34.4693,34.4693,34.4599,34.4693,44705.0
2019-06-21 15:05:00,36.75,36.8,36.74,36.8,132608.0,34.4693,34.5162,34.4599,34.5162,132608.0
2019-06-21 15:10:00,36.79,36.88,36.79,36.88,95483.0,34.5068,34.5912,34.5068,34.5912,95483.0
2019-06-21 15:15:00,36.88,36.88,36.84,36.87,76175.0,34.5912,34.5912,34.5537,34.5818,76175.0
2019-06-21 15:20:00,36.87,36.92,36.86,36.89,94787.0,34.5818,34.6287,34.5724,34.6006,94787.0
2019-06-21 15:25:00,36.89,36.92,36.87,36.91,57541.0,34.6006,34.6287,34.5818,34.6193,57541.0
2019-06-21 15:30:00,36.91,36.92,36.89,36.91,115936.0,34.6193,34.6287,34.6006,34.6193,115936.0
2019-06-21 15:35:00,36.92,36.98,36.91,36.98,150612.0,34.6287,34.685,34.6193,34.685,150612.0
2019-06-21 15:40:00,36.98,37.02,36.97,37.0,195826.0,34.685,34.7225,34.6756,34.7038,195826.0
2019-06-21 15:45:00,37.0,37.01,36.93,36.94,232169.0,34.7038,34.7131,34.6381,34.6475,232169.0
2019-06-21 15:50:00,36.94,36.97,36.88,36.89,392662.0,34.6475,34.6756,34.5912,34.6006,392662.0
2019-06-21 15:55:00,36.89,36.94,36.87,36.93,910593.0,34.6006,34.6475,34.5818,34.6381,910593.0
2019-06-24 09:30:00,36.81,36.85,36.67,36.77,145371.0,34.5255,34.5631,34.3942,34.488,145371.0
2019-06-24 09:35:00,36.77,36.81,36.59,36.64,69939.0,34.488,34.5255,34.3192,34.3661,69939.0
2019-06-24 09:40:00,36.65,36.76,36.64,36.68,51035.0,34.3755,34.4787,34.3661,34.4036,51035.0
2019-06-24 09:45:00,36.66,36.71,36.58,36.62,69865.0,34.3849,34.4318,34.3098,34.3473,69865.0
2019-06-24 09:50:00,36.62,36.68,36.61,36.67,46881.0,34.3473,34.4036,34.338,34.3942,46881.0
2019-06-24 09:55:00,36.66,36.74,36.61,36.72,170188.0,34.3849,34.4599,34.338,34.4411,170188.0
2019-06-24 10:00:00,36.71,36.82,36.69,36.79,60220.0,34.4318,34.5349,34.413,34.5068,60220.0
2019-06-24 10:05:00,36.79,36.86,36.78,36.86,104252.0,34.5068,34.5724,34.4974,34.5724,104252.0
2019-06-24 10:10:00,36.86,36.98,36.85,36.96,227410.0,34.5724,34.685,34.5631,34.6662,227410.0
2019-06-24 10:15:00,36.97,36.99,36.93,36.99,168366.0,34.6756,34.6944,34.6381,34.6944,168366.0
2019-06-24 10:20:00,36.99,37.04,36.96,36.99,140635.0,34.6944,34.7413,34.6662,34.6944,140635.0
2019-06-24 10:25:00,37.01,37.02,36.94,36.98,40087.0,34.7131,34.7225,34.6475,34.685,40087.0
2019-06-24 10:30:00,36.98,36.99,36.93,36.95,29466.0,34.685,34.6944,34.6381,34.6569,29466.0
2019-06-24 10:35:00,36.95,36.95,36.88,36.9,34167.0,34.6569,34.6569,34.5912,34.61,34167.0
2019-06-24 10:40:00,36.91,36.97,36.9,36.95,67459.0,34.6193,34.6756,34.61,34.6569,67459.0
2019-06-24 10:45:00,36.95,36.99,36.93,36.94,35298.0,34.6569,34.6944,34.6381,34.6475,35298.0
2019-06-24 10:50:00,36.94,37.01,36.93,37.0,58864.0,34.6475,34.7131,34.6381,34.7038,58864.0
2019-06-24 10:55:00,36.99,37.05,36.97,37.05,57326.0,34.6944,34.7507,34.6756,34.7507,57326.0
2019-06-24 11:00:00,37.05,37.05,36.98,37.01,26103.0,34.7507,34.7507,34.685,34.7131,26103.0
2019-06-24 11:05:00,37.01,37.01,36.93,36.94,22102.0,34.7131,34.7131,34.6381,34.6475,22102.0
2019-06-24 11:10:00,36.94,36.95,36.87,36.89,75971.0,34.6475,34.6569,34.5818,34.6006,75971.0
2019-06-24 11:15:00,36.89,36.9,36.84,36.85,16671.0,34.6006,34.61,34.5537,34.5631,16671.0
2019-06-24 11:20:00,36.84,36.9,36.83,36.87,49004.0,34.5537,34.61,34.5443,34.5818,49004.0
2019-06-24 11:25:00,36.86,36.91,36.86,36.9,27582.0,34.5724,34.6193,34.5724,34.61,27582.0
2019-06-24 11:30:00,36.91,36.91,36.86,36.91,25447.0,34.6193,34.6193,34.5724,34.6193,25447.0
2019-06-24 11:35:00,36.91,36.93,36.9,36.91,20876.0,34.6193,34.6381,34.61,34.6193,20876.0
2019-06-24 11:40:00,36.91,36.92,36.89,36.91,18531.0,34.6193,34.6287,34.6006,34.6193,18531.0
2019-06-24 11:45:00,36.91,36.94,36.89,36.91,22230.0,34.6193,34.6475,34.6006,34.6193,22230.0
2019-06-24 11:50:00,36.91,36.92,36.9,36.91,28657.0,34.6193,34.6287,34.61,34.6193,28657.0
2019-06-24 11:55:00,36.91,36.92,36.86,36.86,20937.0,34.6193,34.6287,34.5724,34.5724,20937.0
2019-06-24 12:00:00,36.87,36.9,36.86,36.88,28604.0,34.5818,34.61,34.5724,34.5912,28604.0
2019-06-24 12:05:00,36.88,36.91,36.86,36.9,28432.0,34.5912,34.6193,34.5724,34.61,28432.0
2019-06-24 12:10:00,36.9,36.91,36.86,36.9,11335.0,34.61,34.6193,34.5724,34.61,11335.0
2019-06-24 12:15:00,36.9,36.92,36.89,36.91,18455.0,34.61,34.6287,34.6006,34.6193,18455.0
2019-06-24 12:20:00,36.91,36.92,36.88,36.89,11100.0,34.6193,34.6287,34.5912,34.6006,11100.0
2019-06-24 12:25:00,36.89,36.89,36.87,36.89,12159.0,34.6006,34.6006,34.5818,34.6006,12159.0
2019-06-24 12:30:00,36.88,36.89,36.83,36.87,22598.0,34.5912,34.6006,34.5443,34.5818,22598.0
2019-06-24 12:35:00,36.88,36.89,36.86,36.86,15101.0,34.5912,34.6006,34.5724,34.5724,15101.0
2019-06-24 12:40:00,36.86,36.88,36.81,36.86,37050.0,34.5724,34.5912,34.5255,34.5724,37050.0
2019-06-24 12:45:00,36.87,36.87,36.84,36.87,26961.0,34.5818,34.5818,34.5537,34.5818,26961.0
2019-06-24 12:50:00,36.87,36.87,36.83,36.85,20520.0,34.5818,34.5818,34.5443,34.5631,20520.0
2019-06-24 12:55:00,36.85,36.86,36.8,36.8,29281.0,34.5631,34.5724,34.5162,34.5162,29281.0
2019-06-24 13:00:00,36.8,36.84,36.79,36.84,34230.0,34.5162,34.5537,34.5068,34.5537,34230.0
2019-06-24 13:05:00,36.84,36.84,36.81,36.81,16626.0,34.5537,34.5537,34.5255,34.5255,16626.0
2019-06-24 13:10:00,36.82,36.83,36.8,36.8,38797.0,34.5349,34.5443,34.5162,34.5162,38797.0
2019-06-24 13:15:00,36.8,36.81,36.73,36.77,45419.0,34.5162,34.5255,34.4505,34.488,45419.0
2019-06-24 13:20:00,36.77,36.78,36.76,36.76,20136.0,34.488,34.4974,34.4787,34.4787,20136.0
2019-06-24 13:25:00,36.76,36.81,36.75,36.81,29358.0,34.4787,34.5255,34.4693,34.5255,29358.0
2019-06-24 13:30:00,36.8,36.83,36.8,36.82,22319.0,34.5162,34.5443,34.5162,34.5349,22319.0
2019-06-24 13:35:00,36.83,36.86,36.82,36.86,32883.0,34.5443,34.5724,34.5349,34.5724,32883.0
2019-06-24 13:40:00,36.86,36.87,36.83,36.83,13516.0,34.5724,34.5818,34.5443,34.5443,13516.0
2019-06-24 13:45:00,36.83,36.83,36.77,36.78,51333.0,34.5443,34.5443,34.488,34.4974,51333.0
2019-06-24 13:50:00,36.78,36.81,36.75,36.79,27147.0,34.4974,34.5255,34.4693,34.5068,27147.0
2019-06-24 13:55:00,36.8,36.86,36.78,36.86,26137.0,34.5162,34.5724,34.4974,34.5724,26137.0
2019-06-24 14:00:00,36.85,36.89,36.85,36.86,32127.0,34.5631,34.6006,34.5631,34.5724,32127.0
2019-06-24 14:05:00,36.86,36.89,36.86,36.89,20772.0,34.5724,34.6006,34.5724,34.6006,20772.0
2019-06-24 14:10:00,36.88,36.89,36.87,36.87,17608.0,34.5912,34.6006,34.5818,34.5818,17608.0
2019-06-24 14:15:00,36.88,36.9,36.86,36.89,45456.0,34.5912,34.61,34.5724,34.6006,45456.0
2019-06-24 14:20:00,36.89,36.9,36.87,36.9,35473.0,34.6006,34.61,34.5818,34.61,35473.0
2019-06-24 14:25:00,36.9,36.9,36.89,36.9,10198.0,34.61,34.61,34.6006,34.61,10198.0
2019-06-24 14:30:00,36.9,36.94,36.89,36.91,65973.0,34.61,34.6475,34.6006,34.6193,65973.0
2019-06-24 14:35:00,36.91,36.97,36.91,36.94,20548.0,34.6193,34.6756,34.6193,34.6475,20548.0
2019-06-24 14:40:00,36.94,36.94,36.89,36.89,31278.0,34.6475,34.6475,34.6006,34.6006,31278.0
2019-06-24 14:45:00,36.89,36.93,36.88,36.9,33406.0,34.6006,34.6381,34.5912,34.61,33406.0
2019-06-24 14:50:00,36.9,36.93,36.9,36.93,38297.0,34.61,34.6381,34.61,34.6381,38297.0
2019-06-24 14:55:00,36.93,36.96,36.92,36.93,26929.0,34.6381,34.6662,34.6287,34.6381,26929.0
2019-06-24 15:00:00,36.93,36.95,36.92,36.93,52362.0,34.6381,34.6569,34.6287,34.6381,52362.0
2019-06-24 15:05:00,36.94,36.98,36.93,36.95,51898.0,34.6475,34.685,34.6381,34.6569,51898.0
2019-06-24 15:10:00,36.95,36.97,36.92,36.97,88718.0,34.6569,34.6756,34.6287,34.6756,88718.0
2019-06-24 15:15:00,36.97,36.97,36.9,36.9,28431.0,34.6756,34.6756,34.61,34.61,28431.0
2019-06-24 15:20:00,36.9,36.96,36.89,36.95,56880.0,34.61,34.6662,34.6006,34.6569,56880.0
2019-06-24 15:25:00,36.95,36.96,36.91,36.91,29248.0,34.6569,34.6662,34.6193,34.6193,29248.0
2019-06-24 15:30:00,36.92,36.93,36.9,36.91,26008.0,34.6287,34.6381,34.61,34.6193,26008.0
2019-06-24 15:35:00,36.9,36.92,36.88,36.91,137236.0,34.61,34.6287,34.5912,34.6193,137236.0
2019-06-24 15:40:00,36.91,36.93,36.89,36.92,113073.0,34.6193,34.6381,34.6006,34.6287,113073.0
2019-06-24 15:45:00,36.92,37.03,36.91,37.03,296375.0,34.6287,34.7319,34.6193,34.7319,296375.0
2019-06-24 15:50:00,37.03,37.11,37.01,37.11,508491.0,34.7319,34.8069,34.7131,34.8069,508491.0
2019-06-24 15:55:00,37.11,37.12,36.96,36.96,786029.0,34.8069,34.8163,34.6662,34.6662,786029.0
2019-06-25 09:30:00,37.06,37.06,36.78,36.89,161895.0,34.76,34.76,34.4974,34.6006,161895.0
2019-06-25 09:35:00,36.89,36.91,36.74,36.79,76930.0,34.6006,34.6193,34.4599,34.5068,76930.0
2019-06-25 09:40:00,36.79,36.82,36.75,36.82,63668.0,34.5068,34.5349,34.4693,34.5349,63668.0
2019-06-25 09:45:00,36.82,36.83,36.77,36.8,49594.0,34.5349,34.5443,34.488,34.5162,49594.0
2019-06-25 09:50:00,36.8,36.97,36.8,36.97,100564.0,34.5162,34.6756,34.5162,34.6756,100564.0
2019-06-25 09:55:00,36.97,37.01,36.93,36.96,61492.0,34.6756,34.7131,34.6381,34.6662,61492.0
2019-06-25 10:00:00,36.96,37.05,36.95,37.01,53675.0,34.6662,34.7507,34.6569,34.7131,53675.0
2019-06-25 10:05:00,37.01,37.08,36.99,37.06,63642.0,34.7131,34.7788,34.6944,34.76,63642.0
2019-06-25 10:10:00,37.05,37.07,37.02,37.04,39436.0,34.7507,34.7694,34.7225,34.7413,39436.0
2019-06-25 10:15:00,37.03,37.07,37.01,37.02,56391.0,34.7319,34.7694,34.7131,34.7225,56391.0
2019-06-25 10:20:00,37.01,37.04,36.99,37.02,41978.0,34.7131,34.7413,34.6944,34.7225,41978.0
2019-06-25 10:25:00,37.03,37.16,37.03,37.16,89355.0,34.7319,34.8538,34.7319,34.8538,89355.0
2019-06-25 10:30:00,37.15,37.2,37.14,37.16,81497.0,34.8444,34.8913,34.8351,34.8538,81497.0
2019-06-25 10:35:00,37.16,37.17,37.11,37.14,44011.0,34.8538,34.8632,34.8069,34.8351,44011.0
2019-06-25 10:40:00,37.14,37.2,37.14,37.17,43060.0,34.8351,34.8913,34.8351,34.8632,43060.0
2019-06-25 10:45:00,37.17,37.19,37.09,37.09,34488.0,34.8632,34.882,34.7882,34.7882,34488.0
2019-06-25 10:50:00,37.1,37.16,37.09,37.16,63991.0,34.7976,34.8538,34.7882,34.8538,63991.0
2019-06-25 10:55:00,37.16,37.2,37.15,37.2,72345.0,34.8538,34.8913,34.8444,34.8913,72345.0
2019-06-25 11:00:00,37.2,37.22,37.18,37.19,55564.0,34.8913,34.9101,34.8726,34.882,55564.0
2019-06-25 11:05:00,37.19,37.21,37.15,37.19,189173.0,34.882,34.9007,34.8444,34.882,189173.0
2019-06-25 11:10:00,37.2,37.22,37.17,37.19,72784.0,34.8913,34.9101,34.8632,34.882,72784.0
2019-06-25 11:15:00,37.18,37.24,37.17,37.23,61893.0,34.8726,34.9289,34.8632,34.9195,61893.0
2019-06-25 11:20:00,37.24,37.26,37.2,37.25,337995.0,34.9289,34.9476,34.8913,34.9382,337995.0
2019-06-25 11:25:00,37.25,37.3,37.22,37.26,358879.0,34.9382,34.9851,34.9101,34.9476,358879.0
2019-06-25 11:30:00,37.26,37.28,37.21,37.22,99951.0,34.9476,34.9664,34.9007,34.9101,99951.0
2019-06-25 11:35:00,37.23,37.23,37.18,37.22,96293.0,34.9195,34.9195,34.8726,34.9101,96293.0
2019-06-25 11:40:00,37.22,37.25,37.22,37.25,65029.0,34.9101,34.9382,34.9101,34.9382,65029.0
2019-06-25 11:45:00,37.25,37.29,37.24,37.29,93717.0,34.9382,34.9758,34.9289,34.9758,93717.0
2019-06-25 11:50:00,37.28,37.3,37.22,37.23,77438.0,34.9664,34.9851,34.9101,34.9195,77438.0
2019-06-25 11:55:00,37.23,37.25,37.22,37.23,60913.0,34.9195,34.9382,34.9101,34.9195,60913.0
2019-06-25 12:00:00,37.23,37.25,37.22,37.25,34534.0,34.9195,34.9382,34.9101,34.9382,34534.0
2019-06-25 12:05:00,37.25,37.27,37.24,37.26,78592.0,34.9382,34.957,34.9289,34.9476,78592.0
2019-06-25 12:10:00,37.26,37.29,37.25,37.27,64665.0,34.9476,34.9758,34.9382,34.957,64665.0
2019-06-25 12:15:00,37.26,37.28,37.25,37.27,77374.0,34.9476,34.9664,34.9382,34.957,77374.0
2019-06-25 12:20:00,37.28,37.29,37.23,37.23,35139.0,34.9664,34.9758,34.9195,34.9195,35139.0
2019-06-25 12:25:00,37.23,37.24,37.18,37.21,85108.0,34.9195,34.9289,34.8726,34.9007,85108.0
2019-06-25 12:30:00,37.21,37.23,37.2,37.2,166224.0,34.9007,34.9195,34.8913,34.8913,166224.0
2019-06-25 12:35:00,37.2,37.24,37.2,37.21,87816.0,34.8913,34.9289,34.8913,34.9007,87816.0
2019-06-25 12:40:00,37.22,37.26,37.2,37.25,273928.0,34.9101,34.9476,34.8913,34.9382,273928.0
2019-06-25 12:45:00,37.25,37.29,37.24,37.29,110262.0,34.9382,34.9758,34.9289,34.9758,110262.0
2019-06-25 12:50:00,37.29,37.29,37.23,37.24,100268.0,34.9758,34.9758,34.9195,34.9289,100268.0
2019-06-25 12:55:00,37.24,37.25,37.22,37.25,30873.0,34.9289,34.9382,34.9101,34.9382,30873.0
2019-06-25 13:00:00,37.25,37.25,37.17,37.21,143143.0,34.9382,34.9382,34.8632,34.9007,143143.0
2019-06-25 13:05:00,37.2,37.23,37.18,37.22,139511.0,34.8913,34.9195,34.8726,34.9101,139511.0
2019-06-25 13:10:00,37.22,37.23,37.2,37.21,26632.0,34.9101,34.9195,34.8913,34.9007,26632.0
2019-06-25 13:15:00,37.21,37.33,37.21,37.33,229949.0,34.9007,35.0133,34.9007,35.0133,229949.0
2019-06-25 13:20:00,37.32,37.34,37.3,37.3,98681.0,35.0039,35.0227,34.9851,34.9851,98681.0
2019-06-25 13:25:00,37.3,37.36,37.3,37.35,53158.0,34.9851,35.0414,34.9851,35.032,53158.0
2019-06-25 13:30:00,37.35,37.39,37.34,37.39,71049.0,35.032,35.0696,35.0227,35.0696,71049.0
2019-06-25 13:35:00,37.39,37.4,37.36,37.38,244645.0,35.0696,35.0789,35.0414,35.0602,244645.0
2019-06-25 13:40:00,37.38,37.46,37.38,37.45,91261.0,35.0602,35.1352,35.0602,35.1258,91261.0
2019-06-25 13:45:00,37.46,37.55,37.44,37.55,252293.0,35.1352,35.2196,35.1165,35.2196,252293.0
2019-06-25 13:50:00,37.55,37.56,37.53,37.55,252690.0,35.2196,35.229,35.2009,35.2196,252690.0
2019-06-25 13:55:00,37.55,37.58,37.54,37.55,113783.0,35.2196,35.2478,35.2102,35.2196,113783.0
2019-06-25 14:00:00,37.55,37.62,37.54,37.62,114689.0,35.2196,35.2853,35.2102,35.2853,114689.0
2019-06-25 14:05:00,37.61,37.66,37.6,37.64,144568.0,35.2759,35.3228,35.2665,35.304,144568.0
2019-06-25 14:10:00,37.64,37.64,37.59,37.61,81812.0,35.304,35.304,35.2571,35.2759,81812.0
2019-06-25 14:15:00,37.61,37.67,37.61,37.66,60935.0,35.2759,35.3322,35.2759,35.3228,60935.0
2019-06-25 14:20:00,37.66,37.67,37.63,37.66,70903.0,35.3228,35.3322,35.2947,35.3228,70903.0
2019-06-25 14:25:00,37.66,37.68,37.65,37.68,87634.0,35.3228,35.3416,35.3134,35.3416,87634.0
2019-06-25 14:30:00,37.68,37.68,37.58,37.59,80264.0,35.3416,35.3416,35.2478,35.2571,80264.0
2019-06-25 14:35:00,37.6,37.61,37.53,37.61,153809.0,35.2665,35.2759,35.2009,35.2759,153809.0
2019-06-25 14:40:00,37.61,37.62,37.6,37.61,63648.0,35.2759,35.2853,35.2665,35.2759,63648.0
2019-06-25 14:45:00,37.61,37.66,37.6,37.66,95054.0,35.2759,35.3228,35.2665,35.3228,95054.0
2019-06-25 14:50:00,37.66,37.69,37.65,37.68,89851.0,35.3228,35.3509,35.3134,35.3416,89851.0
2019-06-25 14:55:00,37.68,37.76,37.67,37.75,199654.0,35.3416,35.4166,35.3322,35.4072,199654.0
2019-06-25 15:00:00,37.75,37.76,37.72,37.76,161549.0,35.4072,35.4166,35.3791,35.4166,161549.0
2019-06-25 15:05:00,37.75,37.82,37.75,37.78,184548.0,35.4072,35.4729,35.4072,35.4354,184548.0
2019-06-25 15:10:00,37.77,37.8,37.74,37.75,114408.0,35.426,35.4541,35.3978,35.4072,114408.0
2019-06-25 15:15:00,37.75,37.77,37.74,37.75,140037.0,35.4072,35.426,35.3978,35.4072,140037.0
2019-06-25 15:20:00,37.74,37.8,37.74,37.8,123398.0,35.3978,35.4541,35.3978,35.4541,123398.0
2019-06-25 15:25:00,37.8,37.88,37.79,37.87,279335.0,35.4541,35.5291,35.4447,35.5198,279335.0
2019-06-25 15:30:00,37.86,37.88,37.83,37.84,166697.0,35.5104,35.5291,35.4822,35.4916,166697.0
2019-06-25 15:35:00,37.84,37.86,37.79,37.8,326270.0,35.4916,35.5104,35.4447,35.4541,326270.0
2019-06-25 15:40:00,37.8,37.84,37.79,37.84,285210.0,35.4541,35.4916,35.4447,35.4916,285210.0
2019-06-25 15:45:00,37.84,37.86,37.77,37.77,519155.0,35.4916,35.5104,35.426,35.426,519155.0
2019-06-25 15:50:00,37.77,37.79,37.74,37.75,321862.0,35.426,35.4447,35.3978,35.4072,321862.0
2019-06-25 15:55:00,37.74,37.76,37.68,37.7,860207.0,35.3978,35.4166,35.3416,35.3603,860207.0
2019-06-26 09:30:00,37.82,37.95,37.71,37.82,251563.0,35.4729,35.5948,35.3697,35.4729,251563.0
2019-06-26 09:35:00,37.83,38.13,37.83,38.03,325791.0,35.4822,35.7636,35.4822,35.6698,325791.0
2019-06-26 09:40:00,38.03,38.2,37.97,38.16,81607.0,35.6698,35.8293,35.6136,35.7918,81607.0
2019-06-26 09:45:00,38.17,38.27,38.15,38.24,266944.0,35.8011,35.8949,35.7824,35.8668,266944.0
2019-06-26 09:50:00,38.23,38.32,38.19,38.29,174584.0,35.8574,35.9418,35.8199,35.9137,174584.0
2019-06-26 09:55:00,38.29,38.36,38.27,38.34,125334.0,35.9137,35.9794,35.8949,35.9606,125334.0
2019-06-26 10:00:00,38.34,38.39,38.25,38.39,104169.0,35.9606,36.0075,35.8762,36.0075,104169.0
2019-06-26 10:05:00,38.38,38.4,38.33,38.38,157455.0,35.9981,36.0169,35.9512,35.9981,157455.0
2019-06-26 10:10:00,38.39,38.43,38.36,38.4,250082.0,36.0075,36.045,35.9794,36.0169,250082.0
2019-06-26 10:15:00,38.4,38.45,38.35,38.43,335290.0,36.0169,36.0638,35.97,36.045,335290.0
2019-06-26 10:20:00,38.43,38.49,38.38,38.4,225587.0,36.045,36.1013,35.9981,36.0169,225587.0
2019-06-26 10:25:00,38.4,38.43,38.37,38.4,169071.0,36.0169,36.045,35.9887,36.0169,169071.0
2019-06-26 10:30:00,38.4,38.47,38.4,38.45,126607.0,36.0169,36.0825,36.0169,36.0638,126607.0
2019-06-26 10:35:00,38.45,38.49,38.43,38.48,84117.0,36.0638,36.1013,36.045,36.0919,84117.0
2019-06-26 10:40:00,38.48,38.49,38.42,38.46,65844.0,36.0919,36.1013,36.0356,36.0731,65844.0
2019-06-26 10:45:00,38.46,38.47,38.38,38.44,95500.0,36.0731,36.0825,35.9981,36.0544,95500.0
2019-06-26 10:50:00,38.44,38.46,38.39,38.4,64037.0,36.0544,36.0731,36.0075,36.0169,64037.0
2019-06-26 10:55:00,38.4,38.43,38.36,38.41,46644.0,36.0169,36.045,35.9794,36.0263,46644.0
2019-06-26 11:00:00,38.41,38.45,38.4,38.44,50357.0,36.0263,36.0638,36.0169,36.0544,50357.0
2019-06-26 11:05:00,38.44,38.45,38.41,38.43,45538.0,36.0544,36.0638,36.0263,36.045,45538.0
2019-06-26 11:10:00,38.43,38.43,38.33,38.36,107533.0,36.045,36.045,35.9512,35.9794,107533.0
2019-06-26 11:15:00,38.36,38.41,38.31,38.32,90743.0,35.9794,36.0263,35.9325,35.9418,90743.0
2019-06-26 11:20:00,38.31,38.32,38.26,38.28,162507.0,35.9325,35.9418,35.8856,35.9043,162507.0
2019-06-26 11:25:00,38.29,38.3,38.22,38.26,148426.0,35.9137,35.9231,35.848,35.8856,148426.0
2019-06-26 11:30:00,38.26,38.29,38.18,38.18,70631.0,35.8856,35.9137,35.8105,35.8105,70631.0
2019-06-26 11:35:00,38.18,38.26,38.18,38.26,55344.0,35.8105,35.8856,35.8105,35.8856,55344.0
2019-06-26 11:40:00,38.25,38.31,38.22,38.27,179910.0,35.8762,35.9325,35.848,35.8949,179910.0
2019-06-26 11:45:00,38.27,38.32,38.26,38.31,102086.0,35.8949,35.9418,35.8856,35.9325,102086.0
2019-06-26 11:50:00,38.3,38.34,38.27,38.34,83517.0,35.9231,35.9606,35.8949,35.9606,83517.0
2019-06-26 11:55:00,38.33,38.37,38.32,38.37,62919.0,35.9512,35.9887,35.9418,35.9887,62919.0
2019-06-26 12:00:00,38.37,38.42,38.36,38.41,103438.0,35.9887,36.0356,35.9794,36.0263,103438.0
2019-06-26 12:05:00,38.41,38.45,38.39,38.39,80838.0,36.0263,36.0638,36.0075,36.0075,80838.0
2019-06-26 12:10:00,38.39,38.4,38.3,38.37,100331.0,36.0075,36.0169,35.9231,35.9887,100331.0
2019-06-26 12:15:00,38.37,38.47,38.36,38.47,98723.0,35.9887,36.0825,35.9794,36.0825,98723.0
2019-06-26 12:20:00,38.47,38.5,38.44,38.49,125187.0,36.0825,36.1107,36.0544,36.1013,125187.0
2019-06-26 12:25:00,38.49,38.5,38.46,38.49,79815.0,36.1013,36.1107,36.0731,36.1013,79815.0
2019-06-26 12:30:00,38.5,38.5,38.45,38.48,80906.0,36.1107,36.1107,36.0638,36.0919,80906.0
2019-06-26 12:35:00,38.48,38.49,38.45,38.45,81200.0,36.0919,36.1013,36.0638,36.0638,81200.0
2019-06-26 12:40:00,38.45,38.46,38.42,38.45,75796.0,36.0638,36.0731,36.0356,36.0638,75796.0
2019-06-26 12:45:00,38.44,38.46,38.42,38.44,55203.0,36.0544,36.0731,36.0356,36.0544,55203.0
2019-06-26 12:50:00,38.44,38.45,38.42,38.45,54428.0,36.0544,36.0638,36.0356,36.0638,54428.0
2019-06-26 12:55:00,38.45,38.45,38.41,38.43,63237.0,36.0638,36.0638,36.0263,36.045,63237.0
2019-06-26 13:00:00,38.43,38.43,38.34,38.35,40515.0,36.045,36.045,35.9606,35.97,40515.0
2019-06-26 13:05:00,38.35,38.38,38.35,38.36,42742.0,35.97,35.9981,35.97,35.9794,42742.0
2019-06-26 13:10:00,38.36,38.39,38.35,38.39,34328.0,35.9794,36.0075,35.97,36.0075,34328.0
2019-06-26 13:15:00,38.38,38.41,38.34,38.35,44103.0,35.9981,36.0263,35.9606,35.97,44103.0
2019-06-26 13:20:00,38.35,38.38,38.33,38.37,46305.0,35.97,35.9981,35.9512,35.9887,46305.0
2019-06-26 13:25:00,38.37,38.38,38.29,38.32,65190.0,35.9887,35.9981,35.9137,35.9418,65190.0
2019-06-26 13:30:00,38.33,38.33,38.27,38.27,48966.0,35.9512,35.9512,35.8949,35.8949,48966.0
2019-06-26 13:35:00,38.27,38.31,38.26,38.26,108254.0,35.8949,35.9325,35.8856,35.8856,108254.0
2019-06-26 13:40:00,38.26,38.3,38.26,38.26,66292.0,35.8856,35.9231,35.8856,35.8856,66292.0
2019-06-26 13:45:00,38.27,38.27,38.21,38.23,133968.0,35.8949,35.8949,35.8387,35.8574,133968.0
2019-06-26 13:50:00,38.23,38.24,38.13,38.14,89088.0,35.8574,35.8668,35.7636,35.773,89088.0
2019-06-26 13:55:00,38.14,38.16,38.07,38.12,319336.0,35.773,35.7918,35.7074,35.7543,319336.0
2019-06-26 14:00:00,38.13,38.13,38.03,38.07,127242.0,35.7636,35.7636,35.6698,35.7074,127242.0
2019-06-26 14:05:00,38.09,38.09,38.05,38.05,42379.0,35.7261,35.7261,35.6886,35.6886,42379.0
2019-06-26 14:10:00,38.05,38.11,38.05,38.1,59925.0,35.6886,35.7449,35.6886,35.7355,59925.0
2019-06-26 14:15:00,38.1,38.17,38.1,38.17,48887.0,35.7355,35.8011,35.7355,35.8011,48887.0
2019-06-26 14:20:00,38.17,38.2,38.15,38.16,64630.0,35.8011,35.8293,35.7824,35.7918,64630.0
2019-06-26 14:25:00,38.16,38.17,38.14,38.17,60228.0,35.7918,35.8011,35.773,35.8011,60228.0
2019-06-26 14:30:00,38.16,38.17,38.09,38.11,90691.0,35.7918,35.8011,35.7261,35.7449,90691.0
2019-06-26 14:35:00,38.12,38.14,38.08,38.13,38736.0,35.7543,35.773,35.7167,35.7636,38736.0
2019-06-26 14:40:00,38.13,38.17,38.07,38.12,98648.0,35.7636,35.8011,35.7074,35.7543,98648.0
2019-06-26 14:45:00,38.12,38.15,38.11,38.15,41363.0,35.7543,35.7824,35.7449,35.7824,41363.0
2019-06-26 14:50:00,38.15,38.16,38.13,38.16,71830.0,35.7824,35.7918,35.7636,35.7918,71830.0
2019-06-26 14:55:00,38.16,38.18,38.14,38.18,85591.0,35.7918,35.8105,35.773,35.8105,85591.0
2019-06-26 15:00:00,38.18,38.18,38.15,38.16,59419.0,35.8105,35.8105,35.7824,35.7918,59419.0
2019-06-26 15:05:00,38.16,38.18,38.12,38.14,81086.0,35.7918,35.8105,35.7543,35.773,81086.0
2019-06-26 15:10:00,38.14,38.18,38.13,38.18,63405.0,35.773,35.8105,35.7636,35.8105,63405.0
2019-06-26 15:15:00,38.18,38.2,38.15,38.2,72120.0,35.8105,35.8293,35.7824,35.8293,72120.0
2019-06-26 15:20:00,38.19,38.23,38.18,38.2,95778.0,35.8199,35.8574,35.8105,35.8293,95778.0
2019-06-26 15:25:00,38.2,38.21,38.15,38.16,87027.0,35.8293,35.8387,35.7824,35.7918,87027.0
2019-06-26 15:30:00,38.15,38.21,38.15,38.2,101754.0,35.7824,35.8387,35.7824,35.8293,101754.0
2019-06-26 15:35:00,38.19,38.21,38.15,38.2,126993.0,35.8199,35.8387,35.7824,35.8293,126993.0
2019-06-26 15:40:00,38.2,38.21,38.17,38.2,131489.0,35.8293,35.8387,35.8011,35.8293,131489.0
2019-06-26 15:45:00,38.2,38.21,38.15,38.2,192502.0,35.8293,35.8387,35.7824,35.8293,192502.0
2019-06-26 15:50:00,38.2,38.25,38.19,38.23,294154.0,35.8293,35.8762,35.8199,35.8574,294154.0
2019-06-26 15:55:00,38.23,38.23,38.13,38.15,631860.0,35.8574,35.8574,35.7636,35.7824,631860.0
2019-06-27 09:30:00,38.6,38.99,38.56,38.75,385588.0,36.2045,36.5703,36.1669,36.3452,385588.0
2019-06-27 09:35:00,38.75,38.81,38.69,38.69,132531.0,36.3452,36.4014,36.2889,36.2889,132531.0
2019-06-27 09:40:00,38.7,38.75,38.61,38.64,48303.0,36.2983,36.3452,36.2138,36.242,48303.0
2019-06-27 09:45:00,38.65,38.7,38.54,38.67,76007.0,36.2514,36.2983,36.1482,36.2701,76007.0
2019-06-27 09:50:00,38.67,38.74,38.61,38.65,115808.0,36.2701,36.3358,36.2138,36.2514,115808.0
2019-06-27 09:55:00,38.65,38.7,38.59,38.59,54732.0,36.2514,36.2983,36.1951,36.1951,54732.0
2019-06-27 10:00:00,38.59,38.61,38.5,38.57,55894.0,36.1951,36.2138,36.1107,36.1763,55894.0
2019-06-27 10:05:00,38.57,38.58,38.45,38.48,79236.0,36.1763,36.1857,36.0638,36.0919,79236.0
2019-06-27 10:10:00,38.48,38.53,38.43,38.47,76756.0,36.0919,36.1388,36.045,36.0825,76756.0
2019-06-27 10:15:00,38.47,38.57,38.45,38.55,118370.0,36.0825,36.1763,36.0638,36.1576,118370.0
2019-06-27 10:20:00,38.55,38.59,38.54,38.55,272970.0,36.1576,36.1951,36.1482,36.1576,272970.0
2019-06-27 10:25:00,38.55,38.63,38.54,38.59,57522.0,36.1576,36.2326,36.1482,36.1951,57522.0
2019-06-27 10:30:00,38.6,38.63,38.55,38.56,54320.0,36.2045,36.2326,36.1576,36.1669,54320.0
2019-06-27 10:35:00,38.55,38.59,38.54,38.58,76421.0,36.1576,36.1951,36.1482,36.1857,76421.0
2019-06-27 10:40:00,38.58,38.59,38.54,38.59,122426.0,36.1857,36.1951,36.1482,36.1951,122426.0
2019-06-27 10:45:00,38.59,38.61,38.54,38.57,57403.0,36.1951,36.2138,36.1482,36.1763,57403.0
2019-06-27 10:50:00,38.57,38.59,38.51,38.52,39826.0,36.1763,36.1951,36.12,36.1294,39826.0
2019-06-27 10:55:00,38.52,38.55,38.51,38.52,29228.0,36.1294,36.1576,36.12,36.1294,29228.0
2019-06-27 11:00:00,38.52,38.53,38.46,38.46,61423.0,36.1294,36.1388,36.0731,36.0731,61423.0
2019-06-27 11:05:00,38.47,38.48,38.41,38.42,37439.0,36.0825,36.0919,36.0263,36.0356,37439.0
2019-06-27 11:10:00,38.42,38.42,38.39,38.39,43862.0,36.0356,36.0356,36.0075,36.0075,43862.0
2019-06-27 11:15:00,38.4,38.4,38.26,38.3,66707.0,36.0169,36.0169,35.8856,35.9231,66707.0
2019-06-27 11:20:00,38.31,38.31,38.21,38.22,71046.0,35.9325,35.9325,35.8387,35.848,71046.0
2019-06-27 11:25:00,38.22,38.28,38.22,38.25,64968.0,35.848,35.9043,35.848,35.8762,64968.0
2019-06-27 11:30:00,38.26,38.26,38.17,38.19,70307.0,35.8856,35.8856,35.8011,35.8199,70307.0
2019-06-27 11:35:00,38.19,38.26,38.16,38.25,60656.0,35.8199,35.8856,35.7918,35.8762,60656.0
2019-06-27 11:40:00,38.25,38.28,38.24,38.27,45750.0,35.8762,35.9043,35.8668,35.8949,45750.0
2019-06-27 11:45:00,38.27,38.31,38.26,38.31,66282.0,35.8949,35.9325,35.8856,35.9325,66282.0
2019-06-27 11:50:00,38.3,38.33,38.3,38.3,44737.0,35.9231,35.9512,35.9231,35.9231,44737.0
2019-06-27 11:55:00,38.3,38.32,38.29,38.3,49821.0,35.9231,35.9418,35.9137,35.9231,49821.0
2019-06-27 12:00:00,38.3,38.32,38.26,38.27,42930.0,35.9231,35.9418,35.8856,35.8949,42930.0
2019-06-27 12:05:00,38.27,38.28,38.23,38.26,44329.0,35.8949,35.9043,35.8574,35.8856,44329.0
2019-06-27 12:10:00,38.26,38.29,38.24,38.27,48865.0,35.8856,35.9137,35.8668,35.8949,48865.0
2019-06-27 12:15:00,38.27,38.34,38.26,38.31,74916.0,35.8949,35.9606,35.8856,35.9325,74916.0
2019-06-27 12:20:00,38.31,38.37,38.31,38.34,58163.0,35.9325,35.9887,35.9325,35.9606,58163.0
2019-06-27 12:25:00,38.34,38.35,38.27,38.31,107362.0,35.9606,35.97,35.8949,35.9325,107362.0
2019-06-27 12:30:00,38.3,38.32,38.29,38.3,62453.0,35.9231,35.9418,35.9137,35.9231,62453.0
2019-06-27 12:35:00,38.3,38.32,38.3,38.32,34989.0,35.9231,35.9418,35.9231,35.9418,34989.0
2019-06-27 12:40:00,38.31,38.31,38.25,38.29,57859.0,35.9325,35.9325,35.8762,35.9137,57859.0
2019-06-27 12:45:00,38.29,38.3,38.27,38.29,38625.0,35.9137,35.9231,35.8949,35.9137,38625.0
2019-06-27 12:50:00,38.29,38.3,38.28,38.29,63098.0,35.9137,35.9231,35.9043,35.9137,63098.0
2019-06-27 12:55:00,38.29,38.34,38.26,38.34,260058.0,35.9137,35.9606,35.8856,35.9606,260058.0
2019-06-27 13:00:00,38.34,38.39,38.33,38.39,55728.0,35.9606,36.0075,35.9512,36.0075,55728.0
2019-06-27 13:05:00,38.4,38.4,38.37,38.38,44301.0,36.0169,36.0169,35.9887,35.9981,44301.0
2019-06-27 13:10:00,38.37,38.38,38.33,38.36,57022.0,35.9887,35.9981,35.9512,35.9794,57022.0
2019-06-27 13:15:00,38.36,38.39,38.35,38.38,49676.0,35.9794,36.0075,35.97,35.9981,49676.0
2019-06-27 13:20:00,38.39,38.41,38.38,38.4,65423.0,36.0075,36.0263,35.9981,36.0169,65423.0
2019-06-27 13:25:00,38.4,38.41,38.38,38.4,29659.0,36.0169,36.0263,35.9981,36.0169,29659.0
2019-06-27 13:30:00,38.39,38.42,38.38,38.41,46232.0,36.0075,36.0356,35.9981,36.0263,46232.0
2019-06-27 13:35:00,38.41,38.42,38.35,38.38,65820.0,36.0263,36.0356,35.97,35.9981,65820.0
2019-06-27 13:40:00,38.38,38.41,38.37,38.4,42748.0,35.9981,36.0263,35.9887,36.0169,42748.0
2019-06-27 13:45:00,38.4,38.4,38.39,38.39,18852.0,36.0169,36.0169,36.0075,36.0075,18852.0
2019-06-27 13:50:00,38.4,38.41,38.38,38.39,86526.0,36.0169,36.0263,35.9981,36.0075,86526.0
2019-06-27 13:55:00,38.39,38.42,38.35,38.36,68261.0,36.0075,36.0356,35.97,35.9794,68261.0
2019-06-27 14:00:00,38.35,38.37,38.35,38.36,74490.0,35.97,35.9887,35.97,35.9794,74490.0
2019-06-27 14:05:00,38.36,38.38,38.35,38.36,53792.0,35.9794,35.9981,35.97,35.9794,53792.0
2019-06-27 14:10:00,38.36,38.36,38.32,38.33,58490.0,35.9794,35.9794,35.9418,35.9512,58490.0
2019-06-27 14:15:00,38.33,38.34,38.29,38.31,85312.0,35.9512,35.9606,35.9137,35.9325,85312.0
2019-06-27 14:20:00,38.3,38.34,38.3,38.32,63194.0,35.9231,35.9606,35.9231,35.9418,63194.0
2019-06-27 14:25:00,38.32,38.32,38.31,38.32,12203.0,35.9418,35.9418,35.9325,35.9418,12203.0
2019-06-27 14:30:00,38.32,38.33,38.29,38.29,59061.0,35.9418,35.9512,35.9137,35.9137,59061.0
2019-06-27 14:35:00,38.3,38.3,38.27,38.29,51718.0,35.9231,35.9231,35.8949,35.9137,51718.0
2019-06-27 14:40:00,38.28,38.32,38.27,38.31,51010.0,35.9043,35.9418,35.8949,35.9325,51010.0
2019-06-27 14:45:00,38.32,38.32,38.29,38.32,33487.0,35.9418,35.9418,35.9137,35.9418,33487.0
2019-06-27 14:50:00,38.32,38.34,38.31,38.34,37812.0,35.9418,35.9606,35.9325,35.9606,37812.0
2019-06-27 14:55:00,38.34,38.34,38.31,38.33,46908.0,35.9606,35.9606,35.9325,35.9512,46908.0
2019-06-27 15:00:00,38.32,38.38,38.32,38.36,105441.0,35.9418,35.9981,35.9418,35.9794,105441.0
2019-06-27 15:05:00,38.36,38.36,38.33,38.34,60279.0,35.9794,35.9794,35.9512,35.9606,60279.0
2019-06-27 15:10:00,38.33,38.37,38.33,38.37,54308.0,35.9512,35.9887,35.9512,35.9887,54308.0
2019-06-27 15:15:00,38.37,38.37,38.33,38.34,62677.0,35.9887,35.9887,35.9512,35.9606,62677.0
2019-06-27 15:20:00,38.34,38.35,38.31,38.31,36281.0,35.9606,35.97,35.9325,35.9325,36281.0
2019-06-27 15:25:00,38.31,38.32,38.29,38.3,47751.0,35.9325,35.9418,35.9137,35.9231,47751.0
2019-06-27 15:30:00,38.3,38.3,38.27,38.27,64280.0,35.9231,35.9231,35.8949,35.8949,64280.0
2019-06-27 15:35:00,38.27,38.39,38.26,38.37,196001.0,35.8949,36.0075,35.8856,35.9887,196001.0
2019-06-27 15:40:00,38.37,38.43,38.36,38.42,91285.0,35.9887,36.045,35.9794,36.0356,91285.0
2019-06-27 15:45:00,38.41,38.42,38.36,38.36,99932.0,36.0263,36.0356,35.9794,35.9794,99932.0
2019-06-27 15:50:00,38.36,38.4,38.35,38.39,196111.0,35.9794,36.0169,35.97,36.0075,196111.0
2019-06-27 15:55:00,38.39,38.4,38.3,38.33,699527.0,36.0075,36.0169,35.9231,35.9512,699527.0
2019-06-28 09:30:00,38.33,38.46,38.33,38.42,137549.0,35.9512,36.0731,35.9512,36.0356,137549.0
2019-06-28 09:35:00,38.41,38.73,38.37,38.71,134444.0,36.0263,36.3264,35.9887,36.3076,134444.0
2019-06-28 09:40:00,38.73,38.74,38.55,38.56,65157.0,36.3264,36.3358,36.1576,36.1669,65157.0
2019-06-28 09:45:00,38.56,38.59,38.49,38.55,50289.0,36.1669,36.1951,36.1013,36.1576,50289.0
2019-06-28 09:50:00,38.55,38.58,38.46,38.52,90929.0,36.1576,36.1857,36.0731,36.1294,90929.0
2019-06-28 09:55:00,38.53,38.54,38.47,38.51,50698.0,36.1388,36.1482,36.0825,36.12,50698.0
2019-06-28 10:00:00,38.51,38.53,38.46,38.51,42320.0,36.12,36.1388,36.0731,36.12,42320.0
2019-06-28 10:05:00,38.49,38.53,38.48,38.48,40459.0,36.1013,36.1388,36.0919,36.0919,40459.0
2019-06-28 10:10:00,38.48,38.52,38.45,38.51,54529.0,36.0919,36.1294,36.0638,36.12,54529.0
2019-06-28 10:15:00,38.51,38.52,38.49,38.5,51458.0,36.12,36.1294,36.1013,36.1107,51458.0
2019-06-28 10:20:00,38.5,38.52,38.47,38.52,63568.0,36.1107,36.1294,36.0825,36.1294,63568.0
2019-06-28 10:25:00,38.51,38.55,38.48,38.52,37452.0,36.12,36.1576,36.0919,36.1294,37452.0
2019-06-28 10:30:00,38.53,38.53,38.48,38.5,33226.0,36.1388,36.1388,36.0919,36.1107,33226.0
2019-06-28 10:35:00,38.49,38.55,38.49,38.51,76272.0,36.1013,36.1576,36.1013,36.12,76272.0
2019-06-28 10:40:00,38.51,38.62,38.49,38.57,52462.0,36.12,36.2232,36.1013,36.1763,52462.0
2019-06-28 10:45:00,38.58,38.66,38.57,38.64,68751.0,36.1857,36.2607,36.1763,36.242,68751.0
2019-06-28 10:50:00,38.64,38.65,38.61,38.61,42638.0,36.242,36.2514,36.2138,36.2138,42638.0
2019-06-28 10:55:00,38.61,38.61,38.56,38.59,54010.0,36.2138,36.2138,36.1669,36.1951,54010.0
2019-06-28 11:00:00,38.59,38.62,38.56,38.6,34121.0,36.1951,36.2232,36.1669,36.2045,34121.0
2019-06-28 11:05:00,38.6,38.66,38.6,38.66,46803.0,36.2045,36.2607,36.2045,36.2607,46803.0
2019-06-28 11:10:00,38.66,38.66,38.6,38.64,57249.0,36.2607,36.2607,36.2045,36.242,57249.0
2019-06-28 11:15:00,38.63,38.67,38.63,38.66,86017.0,36.2326,36.2701,36.2326,36.2607,86017.0
2019-06-28 11:20:00,38.66,38.72,38.65,38.71,75214.0,36.2607,36.317,36.2514,36.3076,75214.0
2019-06-28 11:25:00,38.71,38.77,38.71,38.74,153469.0,36.3076,36.3639,36.3076,36.3358,153469.0
2019-06-28 11:30:00,38.73,38.84,38.7,38.8,133955.0,36.3264,36.4296,36.2983,36.392,133955.0
2019-06-28 11:35:00,38.79,38.83,38.77,38.8,53624.0,36.3827,36.4202,36.3639,36.392,53624.0
2019-06-28 11:40:00,38.8,38.8,38.78,38.79,25096.0,36.392,36.392,36.3733,36.3827,25096.0
2019-06-28 11:45:00,38.79,38.8,38.77,38.79,53403.0,36.3827,36.392,36.3639,36.3827,53403.0
2019-06-28 11:50:00,38.79,38.8,38.74,38.79,67527.0,36.3827,36.392,36.3358,36.3827,67527.0
2019-06-28 11:55:00,38.79,38.83,38.77,38.77,33935.0,36.3827,36.4202,36.3639,36.3639,33935.0
2019-06-28 12:00:00,38.77,38.82,38.76,38.82,60363.0,36.3639,36.4108,36.3545,36.4108,60363.0
2019-06-28 12:05:00,38.82,38.84,38.8,38.82,47064.0,36.4108,36.4296,36.392,36.4108,47064.0
2019-06-28 12:10:00,38.82,38.85,38.81,38.85,31363.0,36.4108,36.4389,36.4014,36.4389,31363.0
2019-06-28 12:15:00,38.85,38.87,38.84,38.87,63682.0,36.4389,36.4577,36.4296,36.4577,63682.0
2019-06-28 12:20:00,38.87,38.91,38.84,38.9,69940.0,36.4577,36.4952,36.4296,36.4858,69940.0
2019-06-28 12:25:00,38.9,38.92,38.89,38.91,47531.0,36.4858,36.5046,36.4765,36.4952,47531.0
2019-06-28 12:30:00,38.91,38.92,38.89,38.91,55129.0,36.4952,36.5046,36.4765,36.4952,55129.0
2019-06-28 12:35:00,38.91,38.93,38.89,38.91,43748.0,36.4952,36.514,36.4765,36.4952,43748.0
2019-06-28 12:40:00,38.91,38.92,38.89,38.91,26224.0,36.4952,36.5046,36.4765,36.4952,26224.0
2019-06-28 12:45:00,38.91,38.92,38.89,38.9,39615.0,36.4952,36.5046,36.4765,36.4858,39615.0
2019-06-28 12:50:00,38.9,38.9,38.85,38.85,40816.0,36.4858,36.4858,36.4389,36.4389,40816.0
2019-06-28 12:55:00,38.86,38.87,38.85,38.87,41242.0,36.4483,36.4577,36.4389,36.4577,41242.0
2019-06-28 13:00:00,38.88,38.9,38.87,38.88,25519.0,36.4671,36.4858,36.4577,36.4671,25519.0
2019-06-28 13:05:00,38.88,38.88,38.79,38.8,131266.0,36.4671,36.4671,36.3827,36.392,131266.0
2019-06-28 13:10:00,38.8,38.82,38.79,38.79,39974.0,36.392,36.4108,36.3827,36.3827,39974.0
2019-06-28 13:15:00,38.79,38.8,38.76,38.77,38069.0,36.3827,36.392,36.3545,36.3639,38069.0
2019-06-28 13:20:00,38.78,38.78,38.74,38.75,43807.0,36.3733,36.3733,36.3358,36.3452,43807.0
2019-06-28 13:25:00,38.75,38.75,38.69,38.7,77777.0,36.3452,36.3452,36.2889,36.2983,77777.0
2019-06-28 13:30:00,38.71,38.72,38.69,38.69,62322.0,36.3076,36.317,36.2889,36.2889,62322.0
2019-06-28 13:35:00,38.69,38.7,38.65,38.66,55541.0,36.2889,36.2983,36.2514,36.2607,55541.0
2019-06-28 13:40:00,38.66,38.69,38.66,38.68,41549.0,36.2607,36.2889,36.2607,36.2795,41549.0
2019-06-28 13:45:00,38.69,38.69,38.62,38.62,59076.0,36.2889,36.2889,36.2232,36.2232,59076.0
2019-06-28 13:50:00,38.62,38.64,38.62,38.63,37269.0,36.2232,36.242,36.2232,36.2326,37269.0
2019-06-28 13:55:00,38.63,38.7,38.62,38.67,66000.0,36.2326,36.2983,36.2232,36.2701,66000.0
2019-06-28 14:00:00,38.67,38.7,38.67,38.7,30901.0,36.2701,36.2983,36.2701,36.2983,30901.0
2019-06-28 14:05:00,38.69,38.7,38.65,38.66,28052.0,36.2889,36.2983,36.2514,36.2607,28052.0
2019-06-28 14:10:00,38.66,38.67,38.64,38.64,24330.0,36.2607,36.2701,36.242,36.242,24330.0
2019-06-28 14:15:00,38.64,38.68,38.64,38.66,83436.0,36.242,36.2795,36.242,36.2607,83436.0
2019-06-28 14:20:00,38.66,38.66,38.63,38.64,47048.0,36.2607,36.2607,36.2326,36.242,47048.0
2019-06-28 14:25:00,38.65,38.67,38.62,38.62,59870.0,36.2514,36.2701,36.2232,36.2232,59870.0
2019-06-28 14:30:00,38.63,38.65,38.6,38.64,73446.0,36.2326,36.2514,36.2045,36.242,73446.0
2019-06-28 14:35:00,38.64,38.65,38.62,38.64,46288.0,36.242,36.2514,36.2232,36.242,46288.0
2019-06-28 14:40:00,38.64,38.65,38.63,38.65,56043.0,36.242,36.2514,36.2326,36.2514,56043.0
2019-06-28 14:45:00,38.65,38.65,38.61,38.62,63571.0,36.2514,36.2514,36.2138,36.2232,63571.0
2019-06-28 14:50:00,38.62,38.63,38.57,38.58,123460.0,36.2232,36.2326,36.1763,36.1857,123460.0
2019-06-28 14:55:00,38.58,38.62,38.56,38.58,142865.0,36.1857,36.2232,36.1669,36.1857,142865.0
2019-06-28 15:00:00,38.58,38.58,38.56,38.56,38693.0,36.1857,36.1857,36.1669,36.1669,38693.0
2019-06-28 15:05:00,38.56,38.6,38.55,38.57,61860.0,36.1669,36.2045,36.1576,36.1763,61860.0
2019-06-28 15:10:00,38.57,38.58,38.54,38.55,67648.0,36.1763,36.1857,36.1482,36.1576,67648.0
2019-06-28 15:15:00,38.55,38.56,38.52,38.54,49089.0,36.1576,36.1669,36.1294,36.1482,49089.0
2019-06-28 15:20:00,38.54,38.54,38.49,38.49,62392.0,36.1482,36.1482,36.1013,36.1013,62392.0
2019-06-28 15:25:00,38.49,38.5,38.47,38.5,71746.0,36.1013,36.1107,36.0825,36.1107,71746.0
2019-06-28 15:30:00,38.5,38.53,38.49,38.51,138290.0,36.1107,36.1388,36.1013,36.12,138290.0
2019-06-28 15:35:00,38.51,38.52,38.49,38.51,118816.0,36.12,36.1294,36.1013,36.12,118816.0
2019-06-28 15:40:00,38.51,38.53,38.48,38.48,191770.0,36.12,36.1388,36.0919,36.0919,191770.0
2019-06-28 15:45:00,38.48,38.49,38.41,38.45,193457.0,36.0919,36.1013,36.0263,36.0638,193457.0
2019-06-28 15:50:00,38.45,38.53,38.45,38.48,408838.0,36.0638,36.1388,36.0638,36.0919,408838.0
2019-06-28 15:55:00,38.48,38.62,38.46,38.53,737333.0,36.0919,36.2232,36.0731,36.1388,737333.0
2019-07-01 09:30:00,38.93,38.99,38.84,38.91,475568.0,36.514,36.5703,36.4296,36.4952,475568.0
2019-07-01 09:35:00,38.91,38.98,38.83,38.91,121855.0,36.4952,36.5609,36.4202,36.4952,121855.0
2019-07-01 09:40:00,38.93,38.95,38.89,38.91,103410.0,36.514,36.5327,36.4765,36.4952,103410.0
2019-07-01 09:45:00,38.91,38.95,38.87,38.9,93609.0,36.4952,36.5327,36.4577,36.4858,93609.0
2019-07-01 09:50:00,38.91,38.91,38.85,38.87,196130.0,36.4952,36.4952,36.4389,36.4577,196130.0
2019-07-01 09:55:00,38.87,38.93,38.84,38.88,172388.0,36.4577,36.514,36.4296,36.4671,172388.0
2019-07-01 10:00:00,38.89,38.94,38.87,38.94,105223.0,36.4765,36.5234,36.4577,36.5234,105223.0
2019-07-01 10:05:00,38.93,38.93,38.85,38.89,122019.0,36.514,36.514,36.4389,36.4765,122019.0
2019-07-01 10:10:00,38.89,38.91,38.84,38.84,50340.0,36.4765,36.4952,36.4296,36.4296,50340.0
2019-07-01 10:15:00,38.85,38.89,38.82,38.88,65572.0,36.4389,36.4765,36.4108,36.4671,65572.0
2019-07-01 10:20:00,38.88,38.92,38.86,38.87,82221.0,36.4671,36.5046,36.4483,36.4577,82221.0
2019-07-01 10:25:00,38.87,38.89,38.82,38.83,53699.0,36.4577,36.4765,36.4108,36.4202,53699.0
2019-07-01 10:30:00,38.83,38.85,38.77,38.79,63012.0,36.4202,36.4389,36.3639,36.3827,63012.0
2019-07-01 10:35:00,38.79,38.79,38.7,38.71,78759.0,36.3827,36.3827,36.2983,36.3076,78759.0
2019-07-01 10:40:00,38.7,38.77,38.68,38.74,168086.0,36.2983,36.3639,36.2795,36.3358,168086.0
2019-07-01 10:45:00,38.73,38.79,38.72,38.79,47971.0,36.3264,36.3827,36.317,36.3827,47971.0
2019-07-01 10:50:00,38.79,38.79,38.73,38.76,37323.0,36.3827,36.3827,36.3264,36.3545,37323.0
2019-07-01 10:55:00,38.76,38.76,38.72,38.72,60746.0,36.3545,36.3545,36.317,36.317,60746.0
2019-07-01 11:00:00,38.73,38.74,38.68,38.72,92582.0,36.3264,36.3358,36.2795,36.317,92582.0
2019-07-01 11:05:00,38.71,38.73,38.61,38.62,158186.0,36.3076,36.3264,36.2138,36.2232,158186.0
2019-07-01 11:10:00,38.62,38.62,38.56,38.58,155045.0,36.2232,36.2232,36.1669,36.1857,155045.0
2019-07-01 11:15:00,38.59,38.69,38.59,38.69,72988.0,36.1951,36.2889,36.1951,36.2889,72988.0
2019-07-01 11:20:00,38.69,38.7,38.64,38.65,49121.0,36.2889,36.2983,36.242,36.2514,49121.0
2019-07-01 11:25:00,38.65,38.66,38.6,38.63,54857.0,36.2514,36.2607,36.2045,36.2326,54857.0
2019-07-01 11:30:00,38.64,38.67,38.61,38.66,67900.0,36.242,36.2701,36.2138,36.2607,67900.0
2019-07-01 11:35:00,38.66,38.67,38.64,38.67,31204.0,36.2607,36.2701,36.242,36.2701,31204.0
2019-07-01 11:40:00,38.66,38.69,38.62,38.65,118128.0,36.2607,36.2889,36.2232,36.2514,118128.0
2019-07-01 11:45:00,38.66,38.69,38.62,38.66,131414.0,36.2607,36.2889,36.2232,36.2607,131414.0
2019-07-01 11:50:00,38.66,38.68,38.63,38.66,93590.0,36.2607,36.2795,36.2326,36.2607,93590.0
2019-07-01 11:55:00,38.66,38.66,38.64,38.65,64922.0,36.2607,36.2607,36.242,36.2514,64922.0
2019-07-01 12:00:00,38.66,38.67,38.64,38.66,75565.0,36.2607,36.2701,36.242,36.2607,75565.0
2019-07-01 12:05:00,38.65,38.69,38.64,38.69,101404.0,36.2514,36.2889,36.242,36.2889,101404.0
2019-07-01 12:10:00,38.69,38.73,38.68,38.71,102105.0,36.2889,36.3264,36.2795,36.3076,102105.0
2019-07-01 12:15:00,38.71,38.72,38.69,38.71,51770.0,36.3076,36.317,36.2889,36.3076,51770.0
2019-07-01 12:20:00,38.71,38.72,38.7,38.72,57809.0,36.3076,36.317,36.2983,36.317,57809.0
2019-07-01 12:25:00,38.72,38.73,38.68,38.72,104827.0,36.317,36.3264,36.2795,36.317,104827.0
2019-07-01 12:30:00,38.72,38.73,38.71,38.73,35920.0,36.317,36.3264,36.3076,36.3264,35920.0
2019-07-01 12:35:00,38.73,38.73,38.69,38.69,59294.0,36.3264,36.3264,36.2889,36.2889,59294.0
2019-07-01 12:40:00,38.7,38.72,38.69,38.72,22753.0,36.2983,36.317,36.2889,36.317,22753.0
2019-07-01 12:45:00,38.72,38.77,38.71,38.75,61532.0,36.317,36.3639,36.3076,36.3452,61532.0
2019-07-01 12:50:00,38.76,38.76,38.71,38.73,32133.0,36.3545,36.3545,36.3076,36.3264,32133.0
2019-07-01 12:55:00,38.73,38.75,38.69,38.72,97840.0,36.3264,36.3452,36.2889,36.317,97840.0
2019-07-01 13:00:00,38.72,38.72,38.64,38.66,32683.0,36.317,36.317,36.242,36.2607,32683.0
2019-07-01 13:05:00,38.66,38.7,38.66,38.7,22505.0,36.2607,36.2983,36.2607,36.2983,22505.0
2019-07-01 13:10:00,38.7,38.71,38.62,38.65,94379.0,36.2983,36.3076,36.2232,36.2514,94379.0
2019-07-01 13:15:00,38.64,38.66,38.62,38.64,46420.0,36.242,36.2607,36.2232,36.242,46420.0
2019-07-01 13:20:00,38.64,38.69,38.62,38.69,85644.0,36.242,36.2889,36.2232,36.2889,85644.0
2019-07-01 13:25:00,38.69,38.72,38.67,38.71,31854.0,36.2889,36.317,36.2701,36.3076,31854.0
2019-07-01 13:30:00,38.72,38.72,38.67,38.68,81694.0,36.317,36.317,36.2701,36.2795,81694.0
2019-07-01 13:35:00,38.67,38.7,38.67,38.69,82708.0,36.2701,36.2983,36.2701,36.2889,82708.0
2019-07-01 13:40:00,38.69,38.7,38.59,38.6,46288.0,36.2889,36.2983,36.1951,36.2045,46288.0
2019-07-01 13:45:00,38.6,38.61,38.59,38.59,26750.0,36.2045,36.2138,36.1951,36.1951,26750.0
2019-07-01 13:50:00,38.59,38.6,38.55,38.6,26700.0,36.1951,36.2045,36.1576,36.2045,26700.0
2019-07-01 13:55:00,38.6,38.64,38.6,38.6,37278.0,36.2045,36.242,36.2045,36.2045,37278.0
2019-07-01 14:00:00,38.61,38.61,38.57,38.58,55259.0,36.2138,36.2138,36.1763,36.1857,55259.0
2019-07-01 14:05:00,38.58,38.59,38.56,38.59,59316.0,36.1857,36.1951,36.1669,36.1951,59316.0
2019-07-01 14:10:00,38.59,38.59,38.54,38.56,54593.0,36.1951,36.1951,36.1482,36.1669,54593.0
2019-07-01 14:15:00,38.56,38.58,38.54,38.55,49118.0,36.1669,36.1857,36.1482,36.1576,49118.0
2019-07-01 14:20:00,38.56,38.59,38.53,38.57,46269.0,36.1669,36.1951,36.1388,36.1763,46269.0
2019-07-01 14:25:00,38.57,38.59,38.56,38.57,50626.0,36.1763,36.1951,36.1669,36.1763,50626.0
2019-07-01 14:30:00,38.57,38.58,38.56,38.58,45860.0,36.1763,36.1857,36.1669,36.1857,45860.0
2019-07-01 14:35:00,38.57,38.57,38.49,38.52,29761.0,36.1763,36.1763,36.1013,36.1294,29761.0
2019-07-01 14:40:00,38.51,38.56,38.51,38.52,57173.0,36.12,36.1669,36.12,36.1294,57173.0
2019-07-01 14:45:00,38.51,38.52,38.48,38.52,29523.0,36.12,36.1294,36.0919,36.1294,29523.0
2019-07-01 14:50:00,38.52,38.52,38.49,38.5,92028.0,36.1294,36.1294,36.1013,36.1107,92028.0
2019-07-01 14:55:00,38.5,38.5,38.43,38.45,38151.0,36.1107,36.1107,36.045,36.0638,38151.0
2019-07-01 15:00:00,38.45,38.51,38.44,38.5,69493.0,36.0638,36.12,36.0544,36.1107,69493.0
2019-07-01 15:05:00,38.51,38.56,38.5,38.55,57395.0,36.12,36.1669,36.1107,36.1576,57395.0
2019-07-01 15:10:00,38.55,38.6,38.55,38.59,70070.0,36.1576,36.2045,36.1576,36.1951,70070.0
2019-07-01 15:15:00,38.59,38.6,38.54,38.56,57863.0,36.1951,36.2045,36.1482,36.1669,57863.0
2019-07-01 15:20:00,38.57,38.6,38.55,38.6,55207.0,36.1763,36.2045,36.1576,36.2045,55207.0
2019-07-01 15:25:00,38.6,38.62,38.57,38.58,46981.0,36.2045,36.2232,36.1763,36.1857,46981.0
2019-07-01 15:30:00,38.59,38.62,38.55,38.55,54871.0,36.1951,36.2232,36.1576,36.1576,54871.0
2019-07-01 15:35:00,38.55,38.63,38.51,38.62,112789.0,36.1576,36.2326,36.12,36.2232,112789.0
2019-07-01 15:40:00,38.62,38.66,38.61,38.65,96505.0,36.2232,36.2607,36.2138,36.2514,96505.0
2019-07-01 15:45:00,38.64,38.67,38.61,38.67,168520.0,36.242,36.2701,36.2138,36.2701,168520.0
2019-07-01 15:50:00,38.67,38.7,38.64,38.66,203881.0,36.2701,36.2983,36.242,36.2607,203881.0
2019-07-01 15:55:00,38.66,38.76,38.59,38.76,863434.0,36.2607,36.3545,36.1951,36.3545,863434.0
2019-07-02 09:30:00,38.73,38.73,38.41,38.62,149917.0,36.3264,36.3264,36.0263,36.2232,149917.0
2019-07-02 09:35:00,38.64,38.7,38.62,38.65,59956.0,36.242,36.2983,36.2232,36.2514,59956.0
2019-07-02 09:40:00,38.66,38.68,38.58,38.58,44728.0,36.2607,36.2795,36.1857,36.1857,44728.0
2019-07-02 09:45:00,38.59,38.67,38.57,38.65,42560.0,36.1951,36.2701,36.1763,36.2514,42560.0
2019-07-02 09:50:00,38.64,38.65,38.58,38.6,47898.0,36.242,36.2514,36.1857,36.2045,47898.0
2019-07-02 09:55:00,38.61,38.66,38.59,38.65,54571.0,36.2138,36.2607,36.1951,36.2514,54571.0
2019-07-02 10:00:00,38.65,38.68,38.6,38.66,35139.0,36.2514,36.2795,36.2045,36.2607,35139.0
2019-07-02 10:05:00,38.65,38.66,38.61,38.61,42898.0,36.2514,36.2607,36.2138,36.2138,42898.0
2019-07-02 10:10:00,38.62,38.67,38.6,38.66,31995.0,36.2232,36.2701,36.2045,36.2607,31995.0
2019-07-02 10:15:00,38.67,38.69,38.62,38.68,42379.0,36.2701,36.2889,36.2232,36.2795,42379.0
2019-07-02 10:20:00,38.67,38.7,38.61,38.64,52124.0,36.2701,36.2983,36.2138,36.242,52124.0
2019-07-02 10:25:00,38.64,38.71,38.64,38.69,45330.0,36.242,36.3076,36.242,36.2889,45330.0
2019-07-02 10:30:00,38.68,38.75,38.62,38.66,87863.0,36.2795,36.3452,36.2232,36.2607,87863.0
2019-07-02 10:35:00,38.65,38.68,38.49,38.51,360422.0,36.2514,36.2795,36.1013,36.12,360422.0
2019-07-02 10:40:00,38.52,38.66,38.43,38.65,125773.0,36.1294,36.2607,36.045,36.2514,125773.0
2019-07-02 10:45:00,38.65,38.66,38.58,38.6,87865.0,36.2514,36.2607,36.1857,36.2045,87865.0
2019-07-02 10:50:00,38.59,38.66,38.58,38.61,37829.0,36.1951,36.2607,36.1857,36.2138,37829.0
2019-07-02 10:55:00,38.6,38.61,38.53,38.54,41116.0,36.2045,36.2138,36.1388,36.1482,41116.0
2019-07-02 11:00:00,38.53,38.6,38.53,38.57,29830.0,36.1388,36.2045,36.1388,36.1763,29830.0
2019-07-02 11:05:00,38.58,38.61,38.51,38.51,44134.0,36.1857,36.2138,36.12,36.12,44134.0
2019-07-02 11:10:00,38.51,38.55,38.49,38.52,32314.0,36.12,36.1576,36.1013,36.1294,32314.0
2019-07-02 11:15:00,38.52,38.53,38.46,38.46,40091.0,36.1294,36.1388,36.0731,36.0731,40091.0
2019-07-02 11:20:00,38.46,38.49,38.43,38.48,73708.0,36.0731,36.1013,36.045,36.0919,73708.0
2019-07-02 11:25:00,38.48,38.53,38.44,38.47,118003.0,36.0919,36.1388,36.0544,36.0825,118003.0
2019-07-02 11:30:00,38.47,38.47,38.37,38.39,50326.0,36.0825,36.0825,35.9887,36.0075,50326.0
2019-07-02 11:35:00,38.39,38.4,38.31,38.32,67119.0,36.0075,36.0169,35.9325,35.9418,67119.0
2019-07-02 11:40:00,38.31,38.36,38.29,38.32,59077.0,35.9325,35.9794,35.9137,35.9418,59077.0
2019-07-02 11:45:00,38.31,38.31,38.23,38.24,58474.0,35.9325,35.9325,35.8574,35.8668,58474.0
2019-07-02 11:50:00,38.24,38.29,38.23,38.26,46121.0,35.8668,35.9137,35.8574,35.8856,46121.0
2019-07-02 11:55:00,38.26,38.27,38.23,38.25,29570.0,35.8856,35.8949,35.8574,35.8762,29570.0
2019-07-02 12:00:00,38.25,38.29,38.25,38.28,30584.0,35.8762,35.9137,35.8762,35.9043,30584.0
2019-07-02 12:05:00,38.29,38.33,38.29,38.29,47361.0,35.9137,35.9512,35.9137,35.9137,47361.0
2019-07-02 12:10:00,38.3,38.33,38.3,38.33,28062.0,35.9231,35.9512,35.9231,35.9512,28062.0
2019-07-02 12:15:00,38.32,38.37,38.31,38.33,78413.0,35.9418,35.9887,35.9325,35.9512,78413.0
2019-07-02 12:20:00,38.33,38.36,38.32,38.36,19978.0,35.9512,35.9794,35.9418,35.9794,19978.0
2019-07-02 12:25:00,38.35,38.35,38.25,38.27,24740.0,35.97,35.97,35.8762,35.8949,24740.0
2019-07-02 12:30:00,38.27,38.29,38.25,38.26,30732.0,35.8949,35.9137,35.8762,35.8856,30732.0
2019-07-02 12:35:00,38.27,38.29,38.24,38.26,35175.0,35.8949,35.9137,35.8668,35.8856,35175.0
2019-07-02 12:40:00,38.27,38.27,38.22,38.26,18393.0,35.8949,35.8949,35.848,35.8856,18393.0
2019-07-02 12:45:00,38.26,38.33,38.26,38.32,24999.0,35.8856,35.9512,35.8856,35.9418,24999.0
2019-07-02 12:50:00,38.33,38.33,38.26,38.26,27389.0,35.9512,35.9512,35.8856,35.8856,27389.0
2019-07-02 12:55:00,38.27,38.3,38.27,38.3,20740.0,35.8949,35.9231,35.8949,35.9231,20740.0
2019-07-02 13:00:00,38.3,38.33,38.29,38.3,18691.0,35.9231,35.9512,35.9137,35.9231,18691.0
2019-07-02 13:05:00,38.3,38.32,38.29,38.3,26852.0,35.9231,35.9418,35.9137,35.9231,26852.0
2019-07-02 13:10:00,38.31,38.31,38.26,38.28,27234.0,35.9325,35.9325,35.8856,35.9043,27234.0
2019-07-02 13:15:00,38.29,38.31,38.27,38.3,33310.0,35.9137,35.9325,35.8949,35.9231,33310.0
2019-07-02 13:20:00,38.29,38.32,38.28,38.31,20243.0,35.9137,35.9418,35.9043,35.9325,20243.0
2019-07-02 13:25:00,38.32,38.32,38.29,38.3,26090.0,35.9418,35.9418,35.9137,35.9231,26090.0
2019-07-02 13:30:00,38.3,38.3,38.25,38.27,32297.0,35.9231,35.9231,35.8762,35.8949,32297.0
2019-07-02 13:35:00,38.28,38.29,38.26,38.27,27081.0,35.9043,35.9137,35.8856,35.8949,27081.0
2019-07-02 13:40:00,38.26,38.27,38.23,38.27,17589.0,35.8856,35.8949,35.8574,35.8949,17589.0
2019-07-02 13:45:00,38.27,38.27,38.23,38.23,26305.0,35.8949,35.8949,35.8574,35.8574,26305.0
2019-07-02 13:50:00,38.23,38.24,38.18,38.19,43806.0,35.8574,35.8668,35.8105,35.8199,43806.0
2019-07-02 13:55:00,38.18,38.19,38.16,38.18,26796.0,35.8105,35.8199,35.7918,35.8105,26796.0
2019-07-02 14:00:00,38.18,38.21,38.16,38.2,36094.0,35.8105,35.8387,35.7918,35.8293,36094.0
2019-07-02 14:05:00,38.21,38.22,38.19,38.21,33018.0,35.8387,35.848,35.8199,35.8387,33018.0
2019-07-02 14:10:00,38.21,38.23,38.19,38.21,27207.0,35.8387,35.8574,35.8199,35.8387,27207.0
2019-07-02 14:15:00,38.21,38.3,38.21,38.27,38593.0,35.8387,35.9231,35.8387,35.8949,38593.0
2019-07-02 14:20:00,38.28,38.32,38.27,38.31,42132.0,35.9043,35.9418,35.8949,35.9325,42132.0
2019-07-02 14:25:00,38.3,38.34,38.3,38.33,21322.0,35.9231,35.9606,35.9231,35.9512,21322.0
2019-07-02 14:30:00,38.33,38.35,38.29,38.3,49409.0,35.9512,35.97,35.9137,35.9231,49409.0
2019-07-02 14:35:00,38.31,38.31,38.28,38.29,25759.0,35.9325,35.9325,35.9043,35.9137,25759.0
2019-07-02 14:40:00,38.3,38.31,38.28,38.3,22326.0,35.9231,35.9325,35.9043,35.9231,22326.0
2019-07-02 14:45:00,38.3,38.3,38.26,38.29,29419.0,35.9231,35.9231,35.8856,35.9137,29419.0
2019-07-02 14:50:00,38.29,38.29,38.25,38.25,27993.0,35.9137,35.9137,35.8762,35.8762,27993.0
2019-07-02 14:55:00,38.25,38.28,38.24,38.27,72056.0,35.8762,35.9043,35.8668,35.8949,72056.0
2019-07-02 15:00:00,38.27,38.33,38.27,38.32,37373.0,35.8949,35.9512,35.8949,35.9418,37373.0
2019-07-02 15:05:00,38.32,38.33,38.26,38.27,49169.0,35.9418,35.9512,35.8856,35.8949,49169.0
2019-07-02 15:10:00,38.27,38.28,38.21,38.22,49654.0,35.8949,35.9043,35.8387,35.848,49654.0
2019-07-02 15:15:00,38.22,38.25,38.21,38.21,37765.0,35.848,35.8762,35.8387,35.8387,37765.0
2019-07-02 15:20:00,38.22,38.24,38.2,38.21,37503.0,35.848,35.8668,35.8293,35.8387,37503.0
2019-07-02 15:25:00,38.21,38.23,38.15,38.18,97232.0,35.8387,35.8574,35.7824,35.8105,97232.0
2019-07-02 15:30:00,38.18,38.25,38.18,38.24,75853.0,35.8105,35.8762,35.8105,35.8668,75853.0
2019-07-02 15:35:00,38.24,38.28,38.23,38.27,91921.0,35.8668,35.9043,35.8574,35.8949,91921.0
2019-07-02 15:40:00,38.27,38.28,38.21,38.23,181378.0,35.8949,35.9043,35.8387,35.8574,181378.0
2019-07-02 15:45:00,38.23,38.24,38.2,38.21,228766.0,35.8574,35.8668,35.8293,35.8387,228766.0
2019-07-02 15:50:00,38.21,38.25,38.19,38.2,497259.0,35.8387,35.8762,35.8199,35.8293,497259.0
2019-07-02 15:55:00,38.22,38.34,38.19,38.34,663886.0,35.848,35.9606,35.8199,35.9606,663886.0
2019-07-03 09:30:00,38.5,38.69,38.41,38.49,223753.0,36.1107,36.2889,36.0263,36.1013,223753.0
2019-07-03 09:35:00,38.51,38.61,38.51,38.57,107473.0,36.12,36.2138,36.12,36.1763,107473.0
2019-07-03 09:40:00,38.57,38.59,38.54,38.56,33981.0,36.1763,36.1951,36.1482,36.1669,33981.0
2019-07-03 09:45:00,38.56,38.59,38.45,38.45,96688.0,36.1669,36.1951,36.0638,36.0638,96688.0
2019-07-03 09:50:00,38.45,38.56,38.43,38.55,48519.0,36.0638,36.1669,36.045,36.1576,48519.0
2019-07-03 09:55:00,38.55,38.58,38.52,38.57,33442.0,36.1576,36.1857,36.1294,36.1763,33442.0
2019-07-03 10:00:00,38.57,38.61,38.51,38.52,107585.0,36.1763,36.2138,36.12,36.1294,107585.0
2019-07-03 10:05:00,38.52,38.54,38.5,38.53,72517.0,36.1294,36.1482,36.1107,36.1388,72517.0
2019-07-03 10:10:00,38.54,38.55,38.5,38.51,87365.0,36.1482,36.1576,36.1107,36.12,87365.0
2019-07-03 10:15:00,38.52,38.53,38.45,38.51,92636.0,36.1294,36.1388,36.0638,36.12,92636.0
2019-07-03 10:20:00,38.5,38.53,38.48,38.51,66232.0,36.1107,36.1388,36.0919,36.12,66232.0
2019-07-03 10:25:00,38.5,38.57,38.5,38.55,68891.0,36.1107,36.1763,36.1107,36.1576,68891.0
2019-07-03 10:30:00,38.55,38.55,38.47,38.48,51848.0,36.1576,36.1576,36.0825,36.0919,51848.0
2019-07-03 10:35:00,38.48,38.51,38.44,38.46,57990.0,36.0919,36.12,36.0544,36.0731,57990.0
2019-07-03 10:40:00,38.47,38.5,38.44,38.48,37306.0,36.0825,36.1107,36.0544,36.0919,37306.0
2019-07-03 10:45:00,38.48,38.5,38.45,38.48,45642.0,36.0919,36.1107,36.0638,36.0919,45642.0
2019-07-03 10:50:00,38.48,38.49,38.43,38.44,76247.0,36.0919,36.1013,36.045,36.0544,76247.0
2019-07-03 10:55:00,38.44,38.44,38.37,38.4,74585.0,36.0544,36.0544,35.9887,36.0169,74585.0
2019-07-03 11:00:00,38.41,38.41,38.35,38.4,62723.0,36.0263,36.0263,35.97,36.0169,62723.0
2019-07-03 11:05:00,38.39,38.4,38.32,38.35,83691.0,36.0075,36.0169,35.9418,35.97,83691.0
2019-07-03 11:10:00,38.36,38.36,38.3,38.32,52086.0,35.9794,35.9794,35.9231,35.9418,52086.0
2019-07-03 11:15:00,38.32,38.32,38.27,38.32,106687.0,35.9418,35.9418,35.8949,35.9418,106687.0
2019-07-03 11:20:00,38.32,38.35,38.28,38.32,72332.0,35.9418,35.97,35.9043,35.9418,72332.0
2019-07-03 11:25:00,38.32,38.34,38.29,38.32,89571.0,35.9418,35.9606,35.9137,35.9418,89571.0
2019-07-03 11:30:00,38.32,38.34,38.28,38.3,84306.0,35.9418,35.9606,35.9043,35.9231,84306.0
2019-07-03 11:35:00,38.29,38.33,38.28,38.29,73681.0,35.9137,35.9512,35.9043,35.9137,73681.0
2019-07-03 11:40:00,38.29,38.32,38.28,38.29,77707.0,35.9137,35.9418,35.9043,35.9137,77707.0
2019-07-03 11:45:00,38.28,38.32,38.27,38.3,73416.0,35.9043,35.9418,35.8949,35.9231,73416.0
2019-07-03 11:50:00,38.3,38.32,38.27,38.3,47040.0,35.9231,35.9418,35.8949,35.9231,47040.0
2019-07-03 11:55:00,38.3,38.31,38.27,38.27,47079.0,35.9231,35.9325,35.8949,35.8949,47079.0
2019-07-03 12:00:00,38.27,38.29,38.25,38.26,51683.0,35.8949,35.9137,35.8762,35.8856,51683.0
2019-07-03 12:05:00,38.26,38.26,38.21,38.21,60030.0,35.8856,35.8856,35.8387,35.8387,60030.0
2019-07-03 12:10:00,38.22,38.22,38.18,38.19,55544.0,35.848,35.848,35.8105,35.8199,55544.0
2019-07-03 12:15:00,38.19,38.23,38.19,38.23,46447.0,35.8199,35.8574,35.8199,35.8574,46447.0
2019-07-03 12:20:00,38.23,38.25,38.21,38.23,62272.0,35.8574,35.8762,35.8387,35.8574,62272.0
2019-07-03 12:25:00,38.23,38.23,38.19,38.2,61056.0,35.8574,35.8574,35.8199,35.8293,61056.0
2019-07-03 12:30:00,38.2,38.24,38.19,38.22,88935.0,35.8293,35.8668,35.8199,35.848,88935.0
2019-07-03 12:35:00,38.22,38.23,38.18,38.18,93874.0,35.848,35.8574,35.8105,35.8105,93874.0
2019-07-03 12:40:00,38.18,38.19,38.03,38.04,198201.0,35.8105,35.8199,35.6698,35.6792,198201.0
2019-07-03 12:45:00,38.04,38.1,38.03,38.06,129269.0,35.6792,35.7355,35.6698,35.698,129269.0
2019-07-03 12:50:00,38.06,38.07,38.0,38.0,236651.0,35.698,35.7074,35.6417,35.6417,236651.0
2019-07-03 12:55:00,38.0,38.17,37.99,38.16,310804.0,35.6417,35.8011,35.6323,35.7918,310804.0
2019-07-05 09:30:00,38.0,38.01,37.74,37.97,234689.0,35.6417,35.6511,35.3978,35.6136,234689.0
2019-07-05 09:35:00,37.98,38.03,37.87,38.02,78744.0,35.6229,35.6698,35.5198,35.6605,78744.0
2019-07-05 09:40:00,38.03,38.19,38.01,38.12,107965.0,35.6698,35.8199,35.6511,35.7543,107965.0
2019-07-05 09:45:00,38.11,38.21,38.09,38.19,76103.0,35.7449,35.8387,35.7261,35.8199,76103.0
2019-07-05 09:50:00,38.18,38.38,38.13,38.37,89826.0,35.8105,35.9981,35.7636,35.9887,89826.0
2019-07-05 09:55:00,38.38,38.42,38.27,38.36,65727.0,35.9981,36.0356,35.8949,35.9794,65727.0
2019-07-05 10:00:00,38.37,38.39,38.32,38.35,31773.0,35.9887,36.0075,35.9418,35.97,31773.0
2019-07-05 10:05:00,38.34,38.37,38.31,38.31,33396.0,35.9606,35.9887,35.9325,35.9325,33396.0
2019-07-05 10:10:00,38.31,38.33,38.21,38.25,35863.0,35.9325,35.9512,35.8387,35.8762,35863.0
2019-07-05 10:15:00,38.24,38.24,38.18,38.24,39691.0,35.8668,35.8668,35.8105,35.8668,39691.0
2019-07-05 10:20:00,38.25,38.25,38.08,38.11,42152.0,35.8762,35.8762,35.7167,35.7449,42152.0
2019-07-05 10:25:00,38.1,38.12,38.02,38.04,47061.0,35.7355,35.7543,35.6605,35.6792,47061.0
2019-07-05 10:30:00,38.05,38.08,38.02,38.05,35526.0,35.6886,35.7167,35.6605,35.6886,35526.0
2019-07-05 10:35:00,38.04,38.07,38.01,38.04,26709.0,35.6792,35.7074,35.6511,35.6792,26709.0
2019-07-05 10:40:00,38.04,38.07,38.02,38.04,37229.0,35.6792,35.7074,35.6605,35.6792,37229.0
2019-07-05 10:45:00,38.04,38.13,38.02,38.09,59693.0,35.6792,35.7636,35.6605,35.7261,59693.0
2019-07-05 10:50:00,38.1,38.17,38.09,38.14,44840.0,35.7355,35.8011,35.7261,35.773,44840.0
2019-07-05 10:55:00,38.14,38.2,38.09,38.19,35916.0,35.773,35.8293,35.7261,35.8199,35916.0
2019-07-05 11:00:00,38.21,38.28,38.21,38.27,53692.0,35.8387,35.9043,35.8387,35.8949,53692.0
2019-07-05 11:05:00,38.27,38.29,38.25,38.27,36074.0,35.8949,35.9137,35.8762,35.8949,36074.0
2019-07-05 11:10:00,38.28,38.32,38.27,38.32,15709.0,35.9043,35.9418,35.8949,35.9418,15709.0
2019-07-05 11:15:00,38.32,38.35,38.3,38.32,14933.0,35.9418,35.97,35.9231,35.9418,14933.0
2019-07-05 11:20:00,38.31,38.33,38.27,38.28,13069.0,35.9325,35.9512,35.8949,35.9043,13069.0
2019-07-05 11:25:00,38.29,38.38,38.29,38.37,50231.0,35.9137,35.9981,35.9137,35.9887,50231.0
2019-07-05 11:30:00,38.37,38.43,38.36,38.41,63674.0,35.9887,36.045,35.9794,36.0263,63674.0
2019-07-05 11:35:00,38.41,38.52,38.41,38.47,89066.0,36.0263,36.1294,36.0263,36.0825,89066.0
2019-07-05 11:40:00,38.48,38.5,38.44,38.48,32700.0,36.0919,36.1107,36.0544,36.0919,32700.0
2019-07-05 11:45:00,38.48,38.49,38.42,38.44,55088.0,36.0919,36.1013,36.0356,36.0544,55088.0
2019-07-05 11:50:00,38.44,38.47,38.41,38.45,31189.0,36.0544,36.0825,36.0263,36.0638,31189.0
2019-07-05 11:55:00,38.45,38.49,38.44,38.49,21123.0,36.0638,36.1013,36.0544,36.1013,21123.0
2019-07-05 12:00:00,38.49,38.51,38.47,38.48,34624.0,36.1013,36.12,36.0825,36.0919,34624.0
2019-07-05 12:05:00,38.48,38.48,38.44,38.46,30203.0,36.0919,36.0919,36.0544,36.0731,30203.0
2019-07-05 12:10:00,38.46,38.48,38.45,38.47,31331.0,36.0731,36.0919,36.0638,36.0825,31331.0
2019-07-05 12:15:00,38.47,38.49,38.46,38.48,29800.0,36.0825,36.1013,36.0731,36.0919,29800.0
2019-07-05 12:20:00,38.48,38.49,38.44,38.46,24395.0,36.0919,36.1013,36.0544,36.0731,24395.0
2019-07-05 12:25:00,38.47,38.49,38.44,38.47,10932.0,36.0825,36.1013,36.0544,36.0825,10932.0
2019-07-05 12:30:00,38.47,38.5,38.47,38.49,11410.0,36.0825,36.1107,36.0825,36.1013,11410.0
2019-07-05 12:35:00,38.5,38.51,38.47,38.48,24533.0,36.1107,36.12,36.0825,36.0919,24533.0
2019-07-05 12:40:00,38.48,38.49,38.44,38.47,22746.0,36.0919,36.1013,36.0544,36.0825,22746.0
2019-07-05 12:45:00,38.48,38.48,38.46,38.48,13712.0,36.0919,36.0919,36.0731,36.0919,13712.0
2019-07-05 12:50:00,38.48,38.49,38.46,38.49,16847.0,36.0919,36.1013,36.0731,36.1013,16847.0
2019-07-05 12:55:00,38.49,38.49,38.45,38.47,22980.0,36.1013,36.1013,36.0638,36.0825,22980.0
2019-07-05 13:00:00,38.47,38.48,38.44,38.45,37142.0,36.0825,36.0919,36.0544,36.0638,37142.0
2019-07-05 13:05:00,38.46,38.48,38.44,38.47,34213.0,36.0731,36.0919,36.0544,36.0825,34213.0
2019-07-05 13:10:00,38.47,38.47,38.44,38.46,13902.0,36.0825,36.0825,36.0544,36.0731,13902.0
2019-07-05 13:15:00,38.46,38.46,38.43,38.44,27965.0,36.0731,36.0731,36.045,36.0544,27965.0
2019-07-05 13:20:00,38.44,38.46,38.42,38.43,26688.0,36.0544,36.0731,36.0356,36.045,26688.0
2019-07-05 13:25:00,38.43,38.44,38.42,38.43,12704.0,36.045,36.0544,36.0356,36.045,12704.0
2019-07-05 13:30:00,38.43,38.44,38.41,38.41,31231.0,36.045,36.0544,36.0263,36.0263,31231.0
2019-07-05 13:35:00,38.42,38.48,38.41,38.48,23156.0,36.0356,36.0919,36.0263,36.0919,23156.0
2019-07-05 13:40:00,38.48,38.49,38.46,38.48,13628.0,36.0919,36.1013,36.0731,36.0919,13628.0
2019-07-05 13:45:00,38.48,38.51,38.46,38.49,12945.0,36.0919,36.12,36.0731,36.1013,12945.0
2019-07-05 13:50:00,38.49,38.5,38.47,38.5,17662.0,36.1013,36.1107,36.0825,36.1107,17662.0
2019-07-05 13:55:00,38.49,38.5,38.47,38.48,25906.0,36.1013,36.1107,36.0825,36.0919,25906.0
2019-07-05 14:00:00,38.47,38.51,38.47,38.5,30449.0,36.0825,36.12,36.0825,36.1107,30449.0
2019-07-05 14:05:00,38.5,38.5,38.45,38.45,19350.0,36.1107,36.1107,36.0638,36.0638,19350.0
2019-07-05 14:10:00,38.45,38.47,38.44,38.47,33312.0,36.0638,36.0825,36.0544,36.0825,33312.0
2019-07-05 14:15:00,38.47,38.47,38.43,38.47,19003.0,36.0825,36.0825,36.045,36.0825,19003.0
2019-07-05 14:20:00,38.46,38.49,38.46,38.48,23113.0,36.0731,36.1013,36.0731,36.0919,23113.0
2019-07-05 14:25:00,38.48,38.5,38.47,38.49,11945.0,36.0919,36.1107,36.0825,36.1013,11945.0
2019-07-05 14:30:00,38.48,38.51,38.48,38.48,29322.0,36.0919,36.12,36.0919,36.0919,29322.0
2019-07-05 14:35:00,38.48,38.5,38.48,38.48,24315.0,36.0919,36.1107,36.0919,36.0919,24315.0
2019-07-05 14:40:00,38.48,38.49,38.46,38.48,8978.0,36.0919,36.1013,36.0731,36.0919,8978.0
2019-07-05 14:45:00,38.48,38.5,38.46,38.5,10156.0,36.0919,36.1107,36.0731,36.1107,10156.0
2019-07-05 14:50:00,38.5,38.5,38.49,38.5,19971.0,36.1107,36.1107,36.1013,36.1107,19971.0
2019-07-05 14:55:00,38.5,38.5,38.48,38.48,15369.0,36.1107,36.1107,36.0919,36.0919,15369.0
2019-07-05 15:00:00,38.48,38.49,38.44,38.45,19255.0,36.0919,36.1013,36.0544,36.0638,19255.0
2019-07-05 15:05:00,38.45,38.48,38.44,38.47,21259.0,36.0638,36.0919,36.0544,36.0825,21259.0
2019-07-05 15:10:00,38.47,38.48,38.43,38.47,26653.0,36.0825,36.0919,36.045,36.0825,26653.0
2019-07-05 15:15:00,38.47,38.48,38.45,38.47,19452.0,36.0825,36.0919,36.0638,36.0825,19452.0
2019-07-05 15:20:00,38.47,38.49,38.47,38.47,24444.0,36.0825,36.1013,36.0825,36.0825,24444.0
2019-07-05 15:25:00,38.47,38.48,38.44,38.47,38438.0,36.0825,36.0919,36.0544,36.0825,38438.0
2019-07-05 15:30:00,38.47,38.48,38.43,38.45,37909.0,36.0825,36.0919,36.045,36.0638,37909.0
2019-07-05 15:35:00,38.45,38.47,38.44,38.45,36391.0,36.0638,36.0825,36.0544,36.0638,36391.0
2019-07-05 15:40:00,38.44,38.48,38.44,38.46,83485.0,36.0544,36.0919,36.0544,36.0731,83485.0
2019-07-05 15:45:00,38.46,38.47,38.44,38.46,69158.0,36.0731,36.0825,36.0544,36.0731,69158.0
2019-07-05 15:50:00,38.46,38.46,38.39,38.4,167905.0,36.0731,36.0731,36.0075,36.0169,167905.0
2019-07-05 15:55:00,38.4,38.5,38.37,38.5,424979.0,36.0169,36.1107,35.9887,36.1107,424979.0
2019-07-08 09:30:00,38.41,38.49,38.34,38.41,112895.0,36.0263,36.1013,35.9606,36.0263,112895.0
2019-07-08 09:35:00,38.42,38.5,38.34,38.34,116116.0,36.0356,36.1107,35.9606,35.9606,116116.0
2019-07-08 09:40:00,38.35,38.39,38.3,38.33,43983.0,35.97,36.0075,35.9231,35.9512,43983.0
2019-07-08 09:45:00,38.33,38.4,38.32,38.38,45510.0,35.9512,36.0169,35.9418,35.9981,45510.0
2019-07-08 09:50:00,38.39,38.46,38.37,38.41,56092.0,36.0075,36.0731,35.9887,36.0263,56092.0
2019-07-08 09:55:00,38.41,38.44,38.33,38.38,77967.0,36.0263,36.0544,35.9512,35.9981,77967.0
2019-07-08 10:00:00,38.38,38.5,38.37,38.49,49791.0,35.9981,36.1107,35.9887,36.1013,49791.0
2019-07-08 10:05:00,38.49,38.56,38.47,38.55,50995.0,36.1013,36.1669,36.0825,36.1576,50995.0
2019-07-08 10:10:00,38.56,38.64,38.53,38.63,148470.0,36.1669,36.242,36.1388,36.2326,148470.0
2019-07-08 10:15:00,38.63,38.64,38.58,38.61,124441.0,36.2326,36.242,36.1857,36.2138,124441.0
2019-07-08 10:20:00,38.61,38.63,38.59,38.61,62040.0,36.2138,36.2326,36.1951,36.2138,62040.0
2019-07-08 10:25:00,38.62,38.62,38.55,38.55,62646.0,36.2232,36.2232,36.1576,36.1576,62646.0
2019-07-08 10:30:00,38.55,38.55,38.48,38.53,41451.0,36.1576,36.1576,36.0919,36.1388,41451.0
2019-07-08 10:35:00,38.53,38.53,38.5,38.52,37768.0,36.1388,36.1388,36.1107,36.1294,37768.0
2019-07-08 10:40:00,38.52,38.54,38.49,38.52,30103.0,36.1294,36.1482,36.1013,36.1294,30103.0
2019-07-08 10:45:00,38.51,38.56,38.47,38.47,30491.0,36.12,36.1669,36.0825,36.0825,30491.0
2019-07-08 10:50:00,38.47,38.47,38.42,38.43,20210.0,36.0825,36.0825,36.0356,36.045,20210.0
2019-07-08 10:55:00,38.42,38.43,38.38,38.39,38599.0,36.0356,36.045,35.9981,36.0075,38599.0
2019-07-08 11:00:00,38.39,38.43,38.35,38.37,21262.0,36.0075,36.045,35.97,35.9887,21262.0
2019-07-08 11:05:00,38.37,38.38,38.31,38.34,32777.0,35.9887,35.9981,35.9325,35.9606,32777.0
2019-07-08 11:10:00,38.34,38.37,38.33,38.34,38370.0,35.9606,35.9887,35.9512,35.9606,38370.0
2019-07-08 11:15:00,38.34,38.35,38.32,38.35,31461.0,35.9606,35.97,35.9418,35.97,31461.0
2019-07-08 11:20:00,38.35,38.4,38.35,38.36,52505.0,35.97,36.0169,35.97,35.9794,52505.0
2019-07-08 11:25:00,38.35,38.35,38.3,38.32,43050.0,35.97,35.97,35.9231,35.9418,43050.0
2019-07-08 11:30:00,38.32,38.33,38.28,38.33,39664.0,35.9418,35.9512,35.9043,35.9512,39664.0
2019-07-08 11:35:00,38.33,38.35,38.31,38.33,27411.0,35.9512,35.97,35.9325,35.9512,27411.0
2019-07-08 11:40:00,38.33,38.4,38.32,38.37,26624.0,35.9512,36.0169,35.9418,35.9887,26624.0
2019-07-08 11:45:00,38.37,38.38,38.34,38.38,29879.0,35.9887,35.9981,35.9606,35.9981,29879.0
2019-07-08 11:50:00,38.38,38.39,38.35,38.38,28213.0,35.9981,36.0075,35.97,35.9981,28213.0
2019-07-08 11:55:00,38.39,38.41,38.35,38.36,30137.0,36.0075,36.0263,35.97,35.9794,30137.0
2019-07-08 12:00:00,38.36,38.38,38.34,38.35,119816.0,35.9794,35.9981,35.9606,35.97,119816.0
2019-07-08 12:05:00,38.35,38.37,38.34,38.37,34075.0,35.97,35.9887,35.9606,35.9887,34075.0
2019-07-08 12:10:00,38.38,38.4,38.34,38.36,27883.0,35.9981,36.0169,35.9606,35.9794,27883.0
2019-07-08 12:15:00,38.36,38.37,38.33,38.34,24854.0,35.9794,35.9887,35.9512,35.9606,24854.0
2019-07-08 12:20:00,38.34,38.35,38.33,38.33,20596.0,35.9606,35.97,35.9512,35.9512,20596.0
2019-07-08 12:25:00,38.33,38.35,38.32,38.32,27069.0,35.9512,35.97,35.9418,35.9418,27069.0
2019-07-08 12:30:00,38.33,38.36,38.32,38.35,42397.0,35.9512,35.9794,35.9418,35.97,42397.0
2019-07-08 12:35:00,38.34,38.38,38.34,38.36,20911.0,35.9606,35.9981,35.9606,35.9794,20911.0
2019-07-08 12:40:00,38.37,38.37,38.33,38.35,16957.0,35.9887,35.9887,35.9512,35.97,16957.0
2019-07-08 12:45:00,38.35,38.36,38.33,38.35,17824.0,35.97,35.9794,35.9512,35.97,17824.0
2019-07-08 12:50:00,38.34,38.36,38.34,38.34,10031.0,35.9606,35.9794,35.9606,35.9606,10031.0
2019-07-08 12:55:00,38.35,38.35,38.33,38.33,15394.0,35.97,35.97,35.9512,35.9512,15394.0
2019-07-08 13:00:00,38.34,38.36,38.33,38.36,23670.0,35.9606,35.9794,35.9512,35.9794,23670.0
2019-07-08 13:05:00,38.35,38.36,38.33,38.34,14307.0,35.97,35.9794,35.9512,35.9606,14307.0
2019-07-08 13:10:00,38.34,38.34,38.3,38.32,17415.0,35.9606,35.9606,35.9231,35.9418,17415.0
2019-07-08 13:15:00,38.32,38.32,38.3,38.31,27290.0,35.9418,35.9418,35.9231,35.9325,27290.0
2019-07-08 13:20:00,38.31,38.32,38.28,38.29,15758.0,35.9325,35.9418,35.9043,35.9137,15758.0
2019-07-08 13:25:00,38.28,38.3,38.27,38.3,25514.0,35.9043,35.9231,35.8949,35.9231,25514.0
2019-07-08 13:30:00,38.3,38.31,38.29,38.31,23637.0,35.9231,35.9325,35.9137,35.9325,23637.0
2019-07-08 13:35:00,38.31,38.34,38.28,38.3,22580.0,35.9325,35.9606,35.9043,35.9231,22580.0
2019-07-08 13:40:00,38.29,38.31,38.26,38.27,21136.0,35.9137,35.9325,35.8856,35.8949,21136.0
2019-07-08 13:45:00,38.27,38.27,38.24,38.25,46857.0,35.8949,35.8949,35.8668,35.8762,46857.0
2019-07-08 13:50:00,38.25,38.25,38.21,38.22,40191.0,35.8762,35.8762,35.8387,35.848,40191.0
2019-07-08 13:55:00,38.22,38.23,38.21,38.21,37962.0,35.848,35.8574,35.8387,35.8387,37962.0
2019-07-08 14:00:00,38.22,38.27,38.21,38.27,64816.0,35.848,35.8949,35.8387,35.8949,64816.0
2019-07-08 14:05:00,38.27,38.3,38.27,38.3,43403.0,35.8949,35.9231,35.8949,35.9231,43403.0
2019-07-08 14:10:00,38.3,38.3,38.24,38.25,67217.0,35.9231,35.9231,35.8668,35.8762,67217.0
2019-07-08 14:15:00,38.25,38.25,38.19,38.2,39685.0,35.8762,35.8762,35.8199,35.8293,39685.0
2019-07-08 14:20:00,38.2,38.21,38.14,38.14,59343.0,35.8293,35.8387,35.773,35.773,59343.0
2019-07-08 14:25:00,38.14,38.16,38.12,38.16,44389.0,35.773,35.7918,35.7543,35.7918,44389.0
2019-07-08 14:30:00,38.16,38.18,38.14,38.14,27196.0,35.7918,35.8105,35.773,35.773,27196.0
2019-07-08 14:35:00,38.15,38.17,38.13,38.16,49729.0,35.7824,35.8011,35.7636,35.7918,49729.0
2019-07-08 14:40:00,38.17,38.17,38.14,38.14,24575.0,35.8011,35.8011,35.773,35.773,24575.0
2019-07-08 14:45:00,38.15,38.17,38.14,38.15,37709.0,35.7824,35.8011,35.773,35.7824,37709.0
2019-07-08 14:50:00,38.16,38.16,38.12,38.12,28906.0,35.7918,35.7918,35.7543,35.7543,28906.0
2019-07-08 14:55:00,38.13,38.17,38.12,38.17,34713.0,35.7636,35.8011,35.7543,35.8011,34713.0
2019-07-08 15:00:00,38.16,38.2,38.16,38.17,35941.0,35.7918,35.8293,35.7918,35.8011,35941.0
2019-07-08 15:05:00,38.18,38.21,38.15,38.2,51822.0,35.8105,35.8387,35.7824,35.8293,51822.0
2019-07-08 15:10:00,38.2,38.21,38.18,38.2,59124.0,35.8293,35.8387,35.8105,35.8293,59124.0
2019-07-08 15:15:00,38.2,38.22,38.19,38.22,55506.0,35.8293,35.848,35.8199,35.848,55506.0
2019-07-08 15:20:00,38.22,38.24,38.2,38.21,54094.0,35.848,35.8668,35.8293,35.8387,54094.0
2019-07-08 15:25:00,38.2,38.24,38.19,38.22,75635.0,35.8293,35.8668,35.8199,35.848,75635.0
2019-07-08 15:30:00,38.22,38.24,38.19,38.2,100607.0,35.848,35.8668,35.8199,35.8293,100607.0
2019-07-08 15:35:00,38.2,38.21,38.17,38.2,98308.0,35.8293,35.8387,35.8011,35.8293,98308.0
2019-07-08 15:40:00,38.2,38.21,38.15,38.16,132608.0,35.8293,35.8387,35.7824,35.7918,132608.0
2019-07-08 15:45:00,38.16,38.23,38.16,38.23,200510.0,35.7918,35.8574,35.7918,35.8574,200510.0
2019-07-08 15:50:00,38.23,38.23,38.16,38.16,148166.0,35.8574,35.8574,35.7918,35.7918,148166.0
2019-07-08 15:55:00,38.16,38.24,38.15,38.22,522369.0,35.7918,35.8668,35.7824,35.848,522369.0
2019-07-09 09:30:00,37.97,38.1,37.86,38.02,123100.0,35.6136,35.7355,35.5104,35.6605,123100.0
2019-07-09 09:35:00,38.03,38.03,37.95,37.95,42950.0,35.6698,35.6698,35.5948,35.5948,42950.0
2019-07-09 09:40:00,37.95,38.04,37.91,38.03,107755.0,35.5948,35.6792,35.5573,35.6698,107755.0
2019-07-09 09:45:00,38.03,38.1,38.0,38.0,78522.0,35.6698,35.7355,35.6417,35.6417,78522.0
2019-07-09 09:50:00,38.0,38.03,37.95,37.99,62756.0,35.6417,35.6698,35.5948,35.6323,62756.0
2019-07-09 09:55:00,37.99,38.03,37.92,37.92,56972.0,35.6323,35.6698,35.5667,35.5667,56972.0
2019-07-09 10:00:00,37.92,37.95,37.91,37.94,113780.0,35.5667,35.5948,35.5573,35.5854,113780.0
2019-07-09 10:05:00,37.95,37.96,37.83,37.86,93265.0,35.5948,35.6042,35.4822,35.5104,93265.0
2019-07-09 10:10:00,37.85,37.85,37.69,37.7,121295.0,35.501,35.501,35.3509,35.3603,121295.0
2019-07-09 10:15:00,37.7,37.76,37.67,37.68,86022.0,35.3603,35.4166,35.3322,35.3416,86022.0
2019-07-09 10:20:00,37.68,37.7,37.6,37.61,109530.0,35.3416,35.3603,35.2665,35.2759,109530.0
2019-07-09 10:25:00,37.61,37.66,37.57,37.64,97684.0,35.2759,35.3228,35.2384,35.304,97684.0
2019-07-09 10:30:00,37.65,37.74,37.64,37.71,49690.0,35.3134,35.3978,35.304,35.3697,49690.0
2019-07-09 10:35:00,37.71,37.74,37.68,37.69,59381.0,35.3697,35.3978,35.3416,35.3509,59381.0
2019-07-09 10:40:00,37.69,37.78,37.68,37.78,51763.0,35.3509,35.4354,35.3416,35.4354,51763.0
2019-07-09 10:45:00,37.78,37.8,37.75,37.78,56315.0,35.4354,35.4541,35.4072,35.4354,56315.0
2019-07-09 10:50:00,37.78,37.83,37.74,37.81,74919.0,35.4354,35.4822,35.3978,35.4635,74919.0
2019-07-09 10:55:00,37.82,37.86,37.8,37.8,59618.0,35.4729,35.5104,35.4541,35.4541,59618.0
2019-07-09 11:00:00,37.8,37.86,37.78,37.86,35627.0,35.4541,35.5104,35.4354,35.5104,35627.0
2019-07-09 11:05:00,37.86,37.87,37.81,37.85,55290.0,35.5104,35.5198,35.4635,35.501,55290.0
2019-07-09 11:10:00,37.86,37.89,37.84,37.88,33310.0,35.5104,35.5385,35.4916,35.5291,33310.0
2019-07-09 11:15:00,37.87,37.87,37.84,37.87,39558.0,35.5198,35.5198,35.4916,35.5198,39558.0
2019-07-09 11:20:00,37.87,37.88,37.83,37.85,32414.0,35.5198,35.5291,35.4822,35.501,32414.0
2019-07-09 11:25:00,37.86,37.88,37.84,37.85,31299.0,35.5104,35.5291,35.4916,35.501,31299.0
2019-07-09 11:30:00,37.86,37.9,37.86,37.87,50091.0,35.5104,35.5479,35.5104,35.5198,50091.0
2019-07-09 11:35:00,37.87,37.89,37.81,37.86,267621.0,35.5198,35.5385,35.4635,35.5104,267621.0
2019-07-09 11:40:00,37.86,37.9,37.83,37.84,111299.0,35.5104,35.5479,35.4822,35.4916,111299.0
2019-07-09 11:45:00,37.84,37.85,37.81,37.85,35917.0,35.4916,35.501,35.4635,35.501,35917.0
2019-07-09 11:50:00,37.85,37.87,37.83,37.85,29413.0,35.501,35.5198,35.4822,35.501,29413.0
2019-07-09 11:55:00,37.84,37.86,37.82,37.82,20575.0,35.4916,35.5104,35.4729,35.4729,20575.0
2019-07-09 12:00:00,37.82,37.86,37.82,37.84,39064.0,35.4729,35.5104,35.4729,35.4916,39064.0
2019-07-09 12:05:00,37.84,37.96,37.82,37.96,218334.0,35.4916,35.6042,35.4729,35.6042,218334.0
2019-07-09 12:10:00,37.96,38.03,37.93,37.97,93756.0,35.6042,35.6698,35.576,35.6136,93756.0
2019-07-09 12:15:00,37.97,37.98,37.92,37.94,65067.0,35.6136,35.6229,35.5667,35.5854,65067.0
2019-07-09 12:20:00,37.94,37.99,37.94,37.94,26597.0,35.5854,35.6323,35.5854,35.5854,26597.0
2019-07-09 12:25:00,37.94,37.97,37.92,37.97,41556.0,35.5854,35.6136,35.5667,35.6136,41556.0
2019-07-09 12:30:00,37.97,37.99,37.92,37.99,36039.0,35.6136,35.6323,35.5667,35.6323,36039.0
2019-07-09 12:35:00,37.99,38.03,37.99,38.02,31506.0,35.6323,35.6698,35.6323,35.6605,31506.0
2019-07-09 12:40:00,38.02,38.1,38.01,38.08,51778.0,35.6605,35.7355,35.6511,35.7167,51778.0
2019-07-09 12:45:00,38.08,38.08,38.05,38.07,22796.0,35.7167,35.7167,35.6886,35.7074,22796.0
2019-07-09 12:50:00,38.07,38.15,38.07,38.15,59124.0,35.7074,35.7824,35.7074,35.7824,59124.0
2019-07-09 12:55:00,38.15,38.17,38.14,38.16,41161.0,35.7824,35.8011,35.773,35.7918,41161.0
2019-07-09 13:00:00,38.16,38.16,38.11,38.12,18184.0,35.7918,35.7918,35.7449,35.7543,18184.0
2019-07-09 13:05:00,38.12,38.15,38.09,38.12,42146.0,35.7543,35.7824,35.7261,35.7543,42146.0
2019-07-09 13:10:00,38.12,38.14,38.1,38.11,15626.0,35.7543,35.773,35.7355,35.7449,15626.0
2019-07-09 13:15:00,38.11,38.12,38.06,38.09,27608.0,35.7449,35.7543,35.698,35.7261,27608.0
2019-07-09 13:20:00,38.08,38.12,38.08,38.1,45737.0,35.7167,35.7543,35.7167,35.7355,45737.0
2019-07-09 13:25:00,38.1,38.1,38.06,38.09,16927.0,35.7355,35.7355,35.698,35.7261,16927.0
2019-07-09 13:30:00,38.08,38.11,38.07,38.1,20778.0,35.7167,35.7449,35.7074,35.7355,20778.0
2019-07-09 13:35:00,38.11,38.11,38.08,38.1,16692.0,35.7449,35.7449,35.7167,35.7355,16692.0
2019-07-09 13:40:00,38.11,38.11,38.09,38.09,14183.0,35.7449,35.7449,35.7261,35.7261,14183.0
2019-07-09 13:45:00,38.09,38.12,38.08,38.11,18105.0,35.7261,35.7543,35.7167,35.7449,18105.0
2019-07-09 13:50:00,38.1,38.11,38.08,38.1,26445.0,35.7355,35.7449,35.7167,35.7355,26445.0
2019-07-09 13:55:00,38.1,38.12,38.09,38.11,27402.0,35.7355,35.7543,35.7261,35.7449,27402.0
2019-07-09 14:00:00,38.11,38.12,38.07,38.08,17360.0,35.7449,35.7543,35.7074,35.7167,17360.0
2019-07-09 14:05:00,38.08,38.09,38.04,38.06,30491.0,35.7167,35.7261,35.6792,35.698,30491.0
2019-07-09 14:10:00,38.07,38.11,38.06,38.11,22168.0,35.7074,35.7449,35.698,35.7449,22168.0
2019-07-09 14:15:00,38.11,38.14,38.1,38.14,33259.0,35.7449,35.773,35.7355,35.773,33259.0
2019-07-09 14:20:00,38.14,38.14,38.05,38.06,17047.0,35.773,35.773,35.6886,35.698,17047.0
2019-07-09 14:25:00,38.05,38.07,38.02,38.03,29575.0,35.6886,35.7074,35.6605,35.6698,29575.0
2019-07-09 14:30:00,38.03,38.05,38.0,38.02,50052.0,35.6698,35.6886,35.6417,35.6605,50052.0
2019-07-09 14:35:00,38.02,38.02,37.98,37.98,22035.0,35.6605,35.6605,35.6229,35.6229,22035.0
2019-07-09 14:40:00,37.98,38.0,37.98,37.99,26693.0,35.6229,35.6417,35.6229,35.6323,26693.0
2019-07-09 14:45:00,38.0,38.0,37.94,37.96,30441.0,35.6417,35.6417,35.5854,35.6042,30441.0
2019-07-09 14:50:00,37.97,38.01,37.96,37.99,25737.0,35.6136,35.6511,35.6042,35.6323,25737.0
2019-07-09 14:55:00,37.99,38.0,37.96,37.96,36093.0,35.6323,35.6417,35.6042,35.6042,36093.0
2019-07-09 15:00:00,37.96,38.0,37.95,37.99,24309.0,35.6042,35.6417,35.5948,35.6323,24309.0
2019-07-09 15:05:00,37.99,38.01,37.97,38.0,27671.0,35.6323,35.6511,35.6136,35.6417,27671.0
2019-07-09 15:10:00,38.0,38.01,37.98,38.01,99129.0,35.6417,35.6511,35.6229,35.6511,99129.0
2019-07-09 15:15:00,38.0,38.03,37.99,38.0,40883.0,35.6417,35.6698,35.6323,35.6417,40883.0
2019-07-09 15:20:00,38.0,38.01,37.95,37.95,29901.0,35.6417,35.6511,35.5948,35.5948,29901.0
2019-07-09 15:25:00,37.95,37.99,37.95,37.98,56250.0,35.5948,35.6323,35.5948,35.6229,56250.0
2019-07-09 15:30:00,37.97,38.01,37.96,38.01,37571.0,35.6136,35.6511,35.6042,35.6511,37571.0
2019-07-09 15:35:00,38.01,38.04,38.0,38.02,94957.0,35.6511,35.6792,35.6417,35.6605,94957.0
2019-07-09 15:40:00,38.02,38.06,38.01,38.06,65010.0,35.6605,35.698,35.6511,35.698,65010.0
2019-07-09 15:45:00,38.05,38.07,38.03,38.03,107358.0,35.6886,35.7074,35.6698,35.6698,107358.0
2019-07-09 15:50:00,38.03,38.09,38.03,38.09,163683.0,35.6698,35.7261,35.6698,35.7261,163683.0
2019-07-09 15:55:00,38.08,38.09,38.04,38.09,387730.0,35.7167,35.7261,35.6792,35.7261,387730.0
2019-07-10 09:30:00,38.35,38.47,38.26,38.34,206751.0,35.97,36.0825,35.8856,35.9606,206751.0
2019-07-10 09:35:00,38.33,38.41,38.19,38.2,45581.0,35.9512,36.0263,35.8199,35.8293,45581.0
2019-07-10 09:40:00,38.2,38.28,38.17,38.2,39913.0,35.8293,35.9043,35.8011,35.8293,39913.0
2019-07-10 09:45:00,38.19,38.3,38.19,38.26,46878.0,35.8199,35.9231,35.8199,35.8856,46878.0
2019-07-10 09:50:00,38.23,38.32,38.21,38.28,36652.0,35.8574,35.9418,35.8387,35.9043,36652.0
2019-07-10 09:55:00,38.27,38.32,38.22,38.26,34461.0,35.8949,35.9418,35.848,35.8856,34461.0
2019-07-10 10:00:00,38.27,38.27,38.17,38.17,34711.0,35.8949,35.8949,35.8011,35.8011,34711.0
2019-07-10 10:05:00,38.17,38.17,37.97,38.0,82992.0,35.8011,35.8011,35.6136,35.6417,82992.0
2019-07-10 10:10:00,38.0,38.02,37.94,37.99,65979.0,35.6417,35.6605,35.5854,35.6323,65979.0
2019-07-10 10:15:00,38.0,38.11,37.99,38.05,46446.0,35.6417,35.7449,35.6323,35.6886,46446.0
2019-07-10 10:20:00,38.04,38.09,38.03,38.07,26941.0,35.6792,35.7261,35.6698,35.7074,26941.0
2019-07-10 10:25:00,38.08,38.08,38.01,38.03,33446.0,35.7167,35.7167,35.6511,35.6698,33446.0
2019-07-10 10:30:00,38.04,38.1,38.03,38.06,27920.0,35.6792,35.7355,35.6698,35.698,27920.0
2019-07-10 10:35:00,38.07,38.07,38.01,38.04,21640.0,35.7074,35.7074,35.6511,35.6792,21640.0
2019-07-10 10:40:00,38.04,38.07,37.99,38.07,38417.0,35.6792,35.7074,35.6323,35.7074,38417.0
2019-07-10 10:45:00,38.07,38.09,38.01,38.02,42910.0,35.7074,35.7261,35.6511,35.6605,42910.0
2019-07-10 10:50:00,38.02,38.03,37.94,37.95,34169.0,35.6605,35.6698,35.5854,35.5948,34169.0
2019-07-10 10:55:00,37.95,38.01,37.95,37.96,22314.0,35.5948,35.6511,35.5948,35.6042,22314.0
2019-07-10 11:00:00,37.95,38.02,37.95,38.0,24603.0,35.5948,35.6605,35.5948,35.6417,24603.0
2019-07-10 11:05:00,38.0,38.02,37.96,37.97,38555.0,35.6417,35.6605,35.6042,35.6136,38555.0
2019-07-10 11:10:00,37.98,38.0,37.92,37.95,32874.0,35.6229,35.6417,35.5667,35.5948,32874.0
2019-07-10 11:15:00,37.96,37.98,37.9,37.91,22937.0,35.6042,35.6229,35.5479,35.5573,22937.0
2019-07-10 11:20:00,37.93,37.95,37.91,37.91,39435.0,35.576,35.5948,35.5573,35.5573,39435.0
2019-07-10 11:25:00,37.92,37.94,37.87,37.9,38355.0,35.5667,35.5854,35.5198,35.5479,38355.0
2019-07-10 11:30:00,37.9,37.93,37.87,37.93,44888.0,35.5479,35.576,35.5198,35.576,44888.0
2019-07-10 11:35:00,37.94,37.99,37.93,37.97,39101.0,35.5854,35.6323,35.576,35.6136,39101.0
2019-07-10 11:40:00,37.97,37.99,37.95,37.98,19986.0,35.6136,35.6323,35.5948,35.6229,19986.0
2019-07-10 11:45:00,37.99,38.0,37.96,37.98,22733.0,35.6323,35.6417,35.6042,35.6229,22733.0
2019-07-10 11:50:00,37.98,38.06,37.98,38.04,113950.0,35.6229,35.698,35.6229,35.6792,113950.0
2019-07-10 11:55:00,38.05,38.06,38.03,38.05,16502.0,35.6886,35.698,35.6698,35.6886,16502.0
2019-07-10 12:00:00,38.05,38.09,38.04,38.06,27480.0,35.6886,35.7261,35.6792,35.698,27480.0
2019-07-10 12:05:00,38.07,38.08,38.06,38.07,34959.0,35.7074,35.7167,35.698,35.7074,34959.0
2019-07-10 12:10:00,38.07,38.07,38.03,38.06,19043.0,35.7074,35.7074,35.6698,35.698,19043.0
2019-07-10 12:15:00,38.06,38.06,38.02,38.02,19185.0,35.698,35.698,35.6605,35.6605,19185.0
2019-07-10 12:20:00,38.02,38.05,38.0,38.0,17127.0,35.6605,35.6886,35.6417,35.6417,17127.0
2019-07-10 12:25:00,38.0,38.1,38.0,38.09,59592.0,35.6417,35.7355,35.6417,35.7261,59592.0
2019-07-10 12:30:00,38.08,38.11,38.06,38.1,17779.0,35.7167,35.7449,35.698,35.7355,17779.0
2019-07-10 12:35:00,38.1,38.11,38.07,38.1,15502.0,35.7355,35.7449,35.7074,35.7355,15502.0
2019-07-10 12:40:00,38.1,38.11,38.08,38.11,15558.0,35.7355,35.7449,35.7167,35.7449,15558.0
2019-07-10 12:45:00,38.1,38.12,38.08,38.11,17994.0,35.7355,35.7543,35.7167,35.7449,17994.0
2019-07-10 12:50:00,38.12,38.12,38.06,38.09,40167.0,35.7543,35.7543,35.698,35.7261,40167.0
2019-07-10 12:55:00,38.09,38.12,38.08,38.11,26716.0,35.7261,35.7543,35.7167,35.7449,26716.0
2019-07-10 13:00:00,38.11,38.11,38.08,38.09,20165.0,35.7449,35.7449,35.7167,35.7261,20165.0
2019-07-10 13:05:00,38.09,38.12,38.07,38.1,35337.0,35.7261,35.7543,35.7074,35.7355,35337.0
2019-07-10 13:10:00,38.1,38.12,38.08,38.09,21486.0,35.7355,35.7543,35.7167,35.7261,21486.0
2019-07-10 13:15:00,38.09,38.09,38.06,38.08,13993.0,35.7261,35.7261,35.698,35.7167,13993.0
2019-07-10 13:20:00,38.08,38.1,38.07,38.09,15783.0,35.7167,35.7355,35.7074,35.7261,15783.0
2019-07-10 13:25:00,38.09,38.09,38.02,38.02,17472.0,35.7261,35.7261,35.6605,35.6605,17472.0
2019-07-10 13:30:00,38.02,38.03,38.0,38.01,27904.0,35.6605,35.6698,35.6417,35.6511,27904.0
2019-07-10 13:35:00,38.01,38.05,38.01,38.04,39644.0,35.6511,35.6886,35.6511,35.6792,39644.0
2019-07-10 13:40:00,38.04,38.05,38.02,38.04,26615.0,35.6792,35.6886,35.6605,35.6792,26615.0
2019-07-10 13:45:00,38.03,38.04,38.0,38.02,34695.0,35.6698,35.6792,35.6417,35.6605,34695.0
2019-07-10 13:50:00,38.03,38.05,38.03,38.04,14099.0,35.6698,35.6886,35.6698,35.6792,14099.0
2019-07-10 13:55:00,38.04,38.05,38.02,38.02,12992.0,35.6792,35.6886,35.6605,35.6605,12992.0
2019-07-10 14:00:00,38.03,38.07,38.02,38.04,36984.0,35.6698,35.7074,35.6605,35.6792,36984.0
2019-07-10 14:05:00,38.04,38.05,38.01,38.02,20027.0,35.6792,35.6886,35.6511,35.6605,20027.0
2019-07-10 14:10:00,38.02,38.06,38.01,38.04,18658.0,35.6605,35.698,35.6511,35.6792,18658.0
2019-07-10 14:15:00,38.03,38.04,38.01,38.01,22819.0,35.6698,35.6792,35.6511,35.6511,22819.0
2019-07-10 14:20:00,38.02,38.02,37.97,37.98,33540.0,35.6605,35.6605,35.6136,35.6229,33540.0
2019-07-10 14:25:00,37.97,38.02,37.97,37.99,33265.0,35.6136,35.6605,35.6136,35.6323,33265.0
2019-07-10 14:30:00,37.99,38.02,37.97,38.0,32072.0,35.6323,35.6605,35.6136,35.6417,32072.0
2019-07-10 14:35:00,38.01,38.03,38.0,38.02,16387.0,35.6511,35.6698,35.6417,35.6605,16387.0
2019-07-10 14:40:00,38.02,38.04,38.01,38.04,16179.0,35.6605,35.6792,35.6511,35.6792,16179.0
2019-07-10 14:45:00,38.03,38.06,38.01,38.05,21726.0,35.6698,35.698,35.6511,35.6886,21726.0
2019-07-10 14:50:00,38.05,38.05,38.02,38.03,18880.0,35.6886,35.6886,35.6605,35.6698,18880.0
2019-07-10 14:55:00,38.04,38.04,38.0,38.0,44121.0,35.6792,35.6792,35.6417,35.6417,44121.0
2019-07-10 15:00:00,38.01,38.04,37.99,38.04,35025.0,35.6511,35.6792,35.6323,35.6792,35025.0
2019-07-10 15:05:00,38.04,38.08,38.03,38.07,39118.0,35.6792,35.7167,35.6698,35.7074,39118.0
2019-07-10 15:10:00,38.08,38.08,38.04,38.05,30595.0,35.7167,35.7167,35.6792,35.6886,30595.0
2019-07-10 15:15:00,38.04,38.06,38.01,38.02,46256.0,35.6792,35.698,35.6511,35.6605,46256.0
2019-07-10 15:20:00,38.01,38.02,38.0,38.01,22232.0,35.6511,35.6605,35.6417,35.6511,22232.0
2019-07-10 15:25:00,38.01,38.06,38.01,38.04,44753.0,35.6511,35.698,35.6511,35.6792,44753.0
2019-07-10 15:30:00,38.03,38.09,38.02,38.09,62772.0,35.6698,35.7261,35.6605,35.7261,62772.0
2019-07-10 15:35:00,38.08,38.09,38.03,38.05,81453.0,35.7167,35.7261,35.6698,35.6886,81453.0
2019-07-10 15:40:00,38.05,38.06,38.03,38.05,55825.0,35.6886,35.698,35.6698,35.6886,55825.0
2019-07-10 15:45:00,38.05,38.05,38.01,38.04,100112.0,35.6886,35.6886,35.6511,35.6792,100112.0
2019-07-10 15:50:00,38.03,38.1,38.02,38.1,155554.0,35.6698,35.7355,35.6605,35.7355,155554.0
2019-07-10 15:55:00,38.09,38.11,38.06,38.11,455348.0,35.7261,35.7449,35.698,35.7449,455348.0
2019-07-11 09:30:00,38.28,38.41,38.1,38.4,140462.0,35.9043,36.0263,35.7355,36.0169,140462.0
2019-07-11 09:35:00,38.4,38.43,38.31,38.33,51537.0,36.0169,36.045,35.9325,35.9512,51537.0
2019-07-11 09:40:00,38.33,38.44,38.28,38.43,76608.0,35.9512,36.0544,35.9043,36.045,76608.0
2019-07-11 09:45:00,38.43,38.58,38.43,38.52,192936.0,36.045,36.1857,36.045,36.1294,192936.0
2019-07-11 09:50:00,38.51,38.52,38.44,38.45,32678.0,36.12,36.1294,36.0544,36.0638,32678.0
2019-07-11 09:55:00,38.45,38.49,38.44,38.46,21041.0,36.0638,36.1013,36.0544,36.0731,21041.0
2019-07-11 10:00:00,38.46,38.5,38.34,38.37,45966.0,36.0731,36.1107,35.9606,35.9887,45966.0
2019-07-11 10:05:00,38.36,38.41,38.32,38.35,50530.0,35.9794,36.0263,35.9418,35.97,50530.0
2019-07-11 10:10:00,38.34,38.38,38.31,38.36,68905.0,35.9606,35.9981,35.9325,35.9794,68905.0
2019-07-11 10:15:00,38.36,38.38,38.29,38.29,42097.0,35.9794,35.9981,35.9137,35.9137,42097.0
2019-07-11 10:20:00,38.29,38.32,38.27,38.3,37189.0,35.9137,35.9418,35.8949,35.9231,37189.0
2019-07-11 10:25:00,38.3,38.33,38.27,38.29,26662.0,35.9231,35.9512,35.8949,35.9137,26662.0
2019-07-11 10:30:00,38.28,38.3,38.25,38.27,26584.0,35.9043,35.9231,35.8762,35.8949,26584.0
2019-07-11 10:35:00,38.27,38.32,38.27,38.3,42047.0,35.8949,35.9418,35.8949,35.9231,42047.0
2019-07-11 10:40:00,38.3,38.35,38.25,38.26,34915.0,35.9231,35.97,35.8762,35.8856,34915.0
2019-07-11 10:45:00,38.27,38.32,38.23,38.32,44708.0,35.8949,35.9418,35.8574,35.9418,44708.0
2019-07-11 10:50:00,38.32,38.32,38.27,38.3,23854.0,35.9418,35.9418,35.8949,35.9231,23854.0
2019-07-11 10:55:00,38.3,38.3,38.24,38.27,21360.0,35.9231,35.9231,35.8668,35.8949,21360.0
2019-07-11 11:00:00,38.27,38.28,38.21,38.26,25671.0,35.8949,35.9043,35.8387,35.8856,25671.0
2019-07-11 11:05:00,38.26,38.27,38.23,38.25,21773.0,35.8856,35.8949,35.8574,35.8762,21773.0
2019-07-11 11:10:00,38.25,38.29,38.23,38.25,33664.0,35.8762,35.9137,35.8574,35.8762,33664.0
2019-07-11 11:15:00,38.26,38.29,38.24,38.27,31525.0,35.8856,35.9137,35.8668,35.8949,31525.0
2019-07-11 11:20:00,38.28,38.3,38.26,38.3,21892.0,35.9043,35.9231,35.8856,35.9231,21892.0
2019-07-11 11:25:00,38.3,38.32,38.27,38.32,39781.0,35.9231,35.9418,35.8949,35.9418,39781.0
2019-07-11 11:30:00,38.32,38.35,38.3,38.33,91386.0,35.9418,35.97,35.9231,35.9512,91386.0
2019-07-11 11:35:00,38.33,38.34,38.29,38.33,57495.0,35.9512,35.9606,35.9137,35.9512,57495.0
2019-07-11 11:40:00,38.32,38.36,38.3,38.33,19863.0,35.9418,35.9794,35.9231,35.9512,19863.0
2019-07-11 11:45:00,38.32,38.35,38.3,38.34,35705.0,35.9418,35.97,35.9231,35.9606,35705.0
2019-07-11 11:50:00,38.34,38.39,38.34,38.38,17474.0,35.9606,36.0075,35.9606,35.9981,17474.0
2019-07-11 11:55:00,38.38,38.39,38.35,38.35,20423.0,35.9981,36.0075,35.97,35.97,20423.0
2019-07-11 12:00:00,38.35,38.41,38.34,38.4,99923.0,35.97,36.0263,35.9606,36.0169,99923.0
2019-07-11 12:05:00,38.4,38.44,38.39,38.43,31172.0,36.0169,36.0544,36.0075,36.045,31172.0
2019-07-11 12:10:00,38.44,38.44,38.39,38.4,27274.0,36.0544,36.0544,36.0075,36.0169,27274.0
2019-07-11 12:15:00,38.41,38.41,38.37,38.4,51078.0,36.0263,36.0263,35.9887,36.0169,51078.0
2019-07-11 12:20:00,38.4,38.49,38.4,38.48,50217.0,36.0169,36.1013,36.0169,36.0919,50217.0
2019-07-11 12:25:00,38.48,38.49,38.45,38.45,35720.0,36.0919,36.1013,36.0638,36.0638,35720.0
2019-07-11 12:30:00,38.45,38.47,38.43,38.47,27838.0,36.0638,36.0825,36.045,36.0825,27838.0
2019-07-11 12:35:00,38.48,38.49,38.46,38.46,18221.0,36.0919,36.1013,36.0731,36.0731,18221.0
2019-07-11 12:40:00,38.47,38.49,38.46,38.46,52769.0,36.0825,36.1013,36.0731,36.0731,52769.0
2019-07-11 12:45:00,38.47,38.47,38.45,38.47,25848.0,36.0825,36.0825,36.0638,36.0825,25848.0
2019-07-11 12:50:00,38.47,38.5,38.46,38.48,31508.0,36.0825,36.1107,36.0731,36.0919,31508.0
2019-07-11 12:55:00,38.48,38.48,38.45,38.45,11959.0,36.0919,36.0919,36.0638,36.0638,11959.0
2019-07-11 13:00:00,38.45,38.47,38.44,38.44,15214.0,36.0638,36.0825,36.0544,36.0544,15214.0
2019-07-11 13:05:00,38.45,38.46,38.42,38.42,21131.0,36.0638,36.0731,36.0356,36.0356,21131.0
2019-07-11 13:10:00,38.41,38.44,38.41,38.42,14772.0,36.0263,36.0544,36.0263,36.0356,14772.0
2019-07-11 13:15:00,38.42,38.44,38.41,38.44,19589.0,36.0356,36.0544,36.0263,36.0544,19589.0
2019-07-11 13:20:00,38.44,38.44,38.4,38.42,25300.0,36.0544,36.0544,36.0169,36.0356,25300.0
2019-07-11 13:25:00,38.41,38.44,38.39,38.42,39956.0,36.0263,36.0544,36.0075,36.0356,39956.0
2019-07-11 13:30:00,38.42,38.47,38.42,38.45,40484.0,36.0356,36.0825,36.0356,36.0638,40484.0
2019-07-11 13:35:00,38.44,38.47,38.41,38.45,49418.0,36.0544,36.0825,36.0263,36.0638,49418.0
2019-07-11 13:40:00,38.46,38.46,38.41,38.42,17155.0,36.0731,36.0731,36.0263,36.0356,17155.0
2019-07-11 13:45:00,38.43,38.48,38.41,38.48,32603.0,36.045,36.0919,36.0263,36.0919,32603.0
2019-07-11 13:50:00,38.48,38.49,38.41,38.42,54223.0,36.0919,36.1013,36.0263,36.0356,54223.0
2019-07-11 13:55:00,38.41,38.47,38.41,38.45,40651.0,36.0263,36.0825,36.0263,36.0638,40651.0
2019-07-11 14:00:00,38.45,38.45,38.42,38.44,16934.0,36.0638,36.0638,36.0356,36.0544,16934.0
2019-07-11 14:05:00,38.45,38.45,38.42,38.42,20045.0,36.0638,36.0638,36.0356,36.0356,20045.0
2019-07-11 14:10:00,38.42,38.43,38.39,38.41,9921.0,36.0356,36.045,36.0075,36.0263,9921.0
2019-07-11 14:15:00,38.41,38.43,38.39,38.4,29037.0,36.0263,36.045,36.0075,36.0169,29037.0
2019-07-11 14:20:00,38.41,38.43,38.38,38.42,33905.0,36.0263,36.045,35.9981,36.0356,33905.0
2019-07-11 14:25:00,38.43,38.43,38.4,38.41,38685.0,36.045,36.045,36.0169,36.0263,38685.0
2019-07-11 14:30:00,38.41,38.44,38.41,38.41,44481.0,36.0263,36.0544,36.0263,36.0263,44481.0
2019-07-11 14:35:00,38.41,38.42,38.38,38.38,32666.0,36.0263,36.0356,35.9981,35.9981,32666.0
2019-07-11 14:40:00,38.39,38.4,38.37,38.4,47345.0,36.0075,36.0169,35.9887,36.0169,47345.0
2019-07-11 14:45:00,38.4,38.4,38.35,38.36,36525.0,36.0169,36.0169,35.97,35.9794,36525.0
2019-07-11 14:50:00,38.36,38.39,38.35,38.39,28885.0,35.9794,36.0075,35.97,36.0075,28885.0
2019-07-11 14:55:00,38.39,38.4,38.38,38.39,29409.0,36.0075,36.0169,35.9981,36.0075,29409.0
2019-07-11 15:00:00,38.39,38.4,38.38,38.39,33645.0,36.0075,36.0169,35.9981,36.0075,33645.0
2019-07-11 15:05:00,38.39,38.42,38.37,38.38,61892.0,36.0075,36.0356,35.9887,35.9981,61892.0
2019-07-11 15:10:00,38.38,38.44,38.38,38.44,22254.0,35.9981,36.0544,35.9981,36.0544,22254.0
2019-07-11 15:15:00,38.44,38.48,38.44,38.45,24444.0,36.0544,36.0919,36.0544,36.0638,24444.0
2019-07-11 15:20:00,38.45,38.48,38.41,38.42,38688.0,36.0638,36.0919,36.0263,36.0356,38688.0
2019-07-11 15:25:00,38.42,38.43,38.4,38.41,32978.0,36.0356,36.045,36.0169,36.0263,32978.0
2019-07-11 15:30:00,38.41,38.44,38.35,38.4,111371.0,36.0263,36.0544,35.97,36.0169,111371.0
2019-07-11 15:35:00,38.4,38.4,38.37,38.39,52595.0,36.0169,36.0169,35.9887,36.0075,52595.0
2019-07-11 15:40:00,38.39,38.4,38.38,38.39,89798.0,36.0075,36.0169,35.9981,36.0075,89798.0
2019-07-11 15:45:00,38.39,38.46,38.38,38.44,136853.0,36.0075,36.0731,35.9981,36.0544,136853.0
2019-07-11 15:50:00,38.44,38.46,38.38,38.41,170793.0,36.0544,36.0731,35.9981,36.0263,170793.0
2019-07-11 15:55:00,38.41,38.45,38.4,38.44,237757.0,36.0263,36.0638,36.0169,36.0544,237757.0
2019-07-12 09:30:00,38.6,38.85,38.52,38.77,227440.0,36.2045,36.4389,36.1294,36.3639,227440.0
2019-07-12 09:35:00,38.78,38.92,38.75,38.92,86474.0,36.3733,36.5046,36.3452,36.5046,86474.0
2019-07-12 09:40:00,38.93,39.04,38.9,38.96,216271.0,36.514,36.6172,36.4858,36.5421,216271.0
2019-07-12 09:45:00,38.96,39.06,38.9,38.91,87668.0,36.5421,36.6359,36.4858,36.4952,87668.0
2019-07-12 09:50:00,38.91,39.04,38.91,39.03,45684.0,36.4952,36.6172,36.4952,36.6078,45684.0
2019-07-12 09:55:00,39.03,39.04,38.95,38.96,41048.0,36.6078,36.6172,36.5327,36.5421,41048.0
2019-07-12 10:00:00,38.97,38.99,38.91,38.93,27026.0,36.5515,36.5703,36.4952,36.514,27026.0
2019-07-12 10:05:00,38.93,39.05,38.92,39.05,125199.0,36.514,36.6265,36.5046,36.6265,125199.0
2019-07-12 10:10:00,39.05,39.1,39.0,39.06,91158.0,36.6265,36.6734,36.5796,36.6359,91158.0
2019-07-12 10:15:00,39.05,39.09,39.01,39.08,114831.0,36.6265,36.6641,36.589,36.6547,114831.0
2019-07-12 10:20:00,39.08,39.23,39.08,39.22,320658.0,36.6547,36.7954,36.6547,36.786,320658.0
2019-07-12 10:25:00,39.23,39.28,39.2,39.28,140937.0,36.7954,36.8423,36.7672,36.8423,140937.0
2019-07-12 10:30:00,39.28,39.33,39.26,39.28,90431.0,36.8423,36.8892,36.8235,36.8423,90431.0
2019-07-12 10:35:00,39.28,39.39,39.27,39.33,67542.0,36.8423,36.9454,36.8329,36.8892,67542.0
2019-07-12 10:40:00,39.34,39.35,39.17,39.22,90852.0,36.8985,36.9079,36.7391,36.786,90852.0
2019-07-12 10:45:00,39.21,39.23,39.16,39.23,64484.0,36.7766,36.7954,36.7297,36.7954,64484.0
2019-07-12 10:50:00,39.22,39.25,39.15,39.15,70493.0,36.786,36.8141,36.7203,36.7203,70493.0
2019-07-12 10:55:00,39.16,39.16,39.1,39.12,77238.0,36.7297,36.7297,36.6734,36.6922,77238.0
2019-07-12 11:00:00,39.12,39.19,39.1,39.16,66864.0,36.6922,36.7578,36.6734,36.7297,66864.0
2019-07-12 11:05:00,39.16,39.16,39.12,39.12,37497.0,36.7297,36.7297,36.6922,36.6922,37497.0
2019-07-12 11:10:00,39.13,39.13,39.09,39.09,60960.0,36.7016,36.7016,36.6641,36.6641,60960.0
2019-07-12 11:15:00,39.09,39.19,39.08,39.17,81786.0,36.6641,36.7578,36.6547,36.7391,81786.0
2019-07-12 11:20:00,39.17,39.19,39.13,39.18,67381.0,36.7391,36.7578,36.7016,36.7485,67381.0
2019-07-12 11:25:00,39.19,39.21,39.16,39.16,34565.0,36.7578,36.7766,36.7297,36.7297,34565.0
2019-07-12 11:30:00,39.16,39.21,39.14,39.21,77696.0,36.7297,36.7766,36.7109,36.7766,77696.0
2019-07-12 11:35:00,39.2,39.25,39.2,39.2,73555.0,36.7672,36.8141,36.7672,36.7672,73555.0
2019-07-12 11:40:00,39.2,39.28,39.19,39.28,45594.0,36.7672,36.8423,36.7578,36.8423,45594.0
2019-07-12 11:45:00,39.27,39.31,39.25,39.31,89668.0,36.8329,36.8704,36.8141,36.8704,89668.0
2019-07-12 11:50:00,39.3,39.37,39.3,39.35,106963.0,36.861,36.9267,36.861,36.9079,106963.0
2019-07-12 11:55:00,39.35,39.39,39.32,39.38,99264.0,36.9079,36.9454,36.8798,36.9361,99264.0
2019-07-12 12:00:00,39.38,39.39,39.31,39.34,40666.0,36.9361,36.9454,36.8704,36.8985,40666.0
2019-07-12 12:05:00,39.34,39.36,39.31,39.32,85523.0,36.8985,36.9173,36.8704,36.8798,85523.0
2019-07-12 12:10:00,39.32,39.37,39.3,39.37,51264.0,36.8798,36.9267,36.861,36.9267,51264.0
2019-07-12 12:15:00,39.37,39.41,39.36,39.38,91762.0,36.9267,36.9642,36.9173,36.9361,91762.0
2019-07-12 12:20:00,39.38,39.38,39.34,39.37,121835.0,36.9361,36.9361,36.8985,36.9267,121835.0
2019-07-12 12:25:00,39.37,39.41,39.36,39.38,37884.0,36.9267,36.9642,36.9173,36.9361,37884.0
2019-07-12 12:30:00,39.38,39.4,39.37,39.38,21931.0,36.9361,36.9548,36.9267,36.9361,21931.0
2019-07-12 12:35:00,39.38,39.39,39.35,39.37,43544.0,36.9361,36.9454,36.9079,36.9267,43544.0
2019-07-12 12:40:00,39.37,39.37,39.31,39.32,21715.0,36.9267,36.9267,36.8704,36.8798,21715.0
2019-07-12 12:45:00,39.33,39.36,39.31,39.35,19124.0,36.8892,36.9173,36.8704,36.9079,19124.0
2019-07-12 12:50:00,39.34,39.38,39.33,39.38,28511.0,36.8985,36.9361,36.8892,36.9361,28511.0
2019-07-12 12:55:00,39.38,39.4,39.36,39.37,23130.0,36.9361,36.9548,36.9173,36.9267,23130.0
2019-07-12 13:00:00,39.38,39.38,39.33,39.36,36358.0,36.9361,36.9361,36.8892,36.9173,36358.0
2019-07-12 13:05:00,39.36,39.38,39.34,39.38,40350.0,36.9173,36.9361,36.8985,36.9361,40350.0
2019-07-12 13:10:00,39.38,39.41,39.37,39.4,50228.0,36.9361,36.9642,36.9267,36.9548,50228.0
2019-07-12 13:15:00,39.4,39.41,39.38,39.39,44792.0,36.9548,36.9642,36.9361,36.9454,44792.0
2019-07-12 13:20:00,39.39,39.41,39.39,39.4,36148.0,36.9454,36.9642,36.9454,36.9548,36148.0
2019-07-12 13:25:00,39.39,39.4,39.36,39.36,31405.0,36.9454,36.9548,36.9173,36.9173,31405.0
2019-07-12 13:30:00,39.37,39.37,39.32,39.36,35145.0,36.9267,36.9267,36.8798,36.9173,35145.0
2019-07-12 13:35:00,39.36,39.36,39.25,39.28,78086.0,36.9173,36.9173,36.8141,36.8423,78086.0
2019-07-12 13:40:00,39.28,39.3,39.26,39.27,70201.0,36.8423,36.861,36.8235,36.8329,70201.0
2019-07-12 13:45:00,39.27,39.29,39.27,39.27,38648.0,36.8329,36.8516,36.8329,36.8329,38648.0
2019-07-12 13:50:00,39.27,39.29,39.26,39.26,34248.0,36.8329,36.8516,36.8235,36.8235,34248.0
2019-07-12 13:55:00,39.27,39.29,39.26,39.27,30283.0,36.8329,36.8516,36.8235,36.8329,30283.0
2019-07-12 14:00:00,39.27,39.3,39.26,39.28,38638.0,36.8329,36.861,36.8235,36.8423,38638.0
2019-07-12 14:05:00,39.29,39.3,39.27,39.28,24904.0,36.8516,36.861,36.8329,36.8423,24904.0
2019-07-12 14:10:00,39.29,39.3,39.26,39.29,43425.0,36.8516,36.861,36.8235,36.8516,43425.0
2019-07-12 14:15:00,39.29,39.32,39.29,39.31,23141.0,36.8516,36.8798,36.8516,36.8704,23141.0
2019-07-12 14:20:00,39.32,39.33,39.29,39.3,35433.0,36.8798,36.8892,36.8516,36.861,35433.0
2019-07-12 14:25:00,39.3,39.33,39.28,39.3,35700.0,36.861,36.8892,36.8423,36.861,35700.0
2019-07-12 14:30:00,39.3,39.33,39.28,39.3,31880.0,36.861,36.8892,36.8423,36.861,31880.0
2019-07-12 14:35:00,39.3,39.33,39.28,39.3,66767.0,36.861,36.8892,36.8423,36.861,66767.0
2019-07-12 14:40:00,39.3,39.31,39.27,39.28,12318.0,36.861,36.8704,36.8329,36.8423,12318.0
2019-07-12 14:45:00,39.27,39.3,39.26,39.27,31371.0,36.8329,36.861,36.8235,36.8329,31371.0
2019-07-12 14:50:00,39.27,39.28,39.24,39.24,34859.0,36.8329,36.8423,36.8047,36.8047,34859.0
2019-07-12 14:55:00,39.24,39.26,39.24,39.26,13117.0,36.8047,36.8235,36.8047,36.8235,13117.0
2019-07-12 15:00:00,39.26,39.29,39.25,39.29,29376.0,36.8235,36.8516,36.8141,36.8516,29376.0
2019-07-12 15:05:00,39.29,39.33,39.27,39.32,40195.0,36.8516,36.8892,36.8329,36.8798,40195.0
2019-07-12 15:10:00,39.32,39.34,39.3,39.33,38590.0,36.8798,36.8985,36.861,36.8892,38590.0
2019-07-12 15:15:00,39.33,39.33,39.29,39.31,41523.0,36.8892,36.8892,36.8516,36.8704,41523.0
2019-07-12 15:20:00,39.31,39.32,39.3,39.32,47723.0,36.8704,36.8798,36.861,36.8798,47723.0
2019-07-12 15:25:00,39.32,39.32,39.3,39.31,50767.0,36.8798,36.8798,36.861,36.8704,50767.0
2019-07-12 15:30:00,39.3,39.36,39.3,39.34,98499.0,36.861,36.9173,36.861,36.8985,98499.0
2019-07-12 15:35:00,39.34,39.35,39.31,39.33,91566.0,36.8985,36.9079,36.8704,36.8892,91566.0
2019-07-12 15:40:00,39.33,39.36,39.32,39.34,105999.0,36.8892,36.9173,36.8798,36.8985,105999.0
2019-07-12 15:45:00,39.34,39.37,39.27,39.27,234979.0,36.8985,36.9267,36.8329,36.8329,234979.0
2019-07-12 15:50:00,39.27,39.28,39.21,39.23,272437.0,36.8329,36.8423,36.7766,36.7954,272437.0
2019-07-12 15:55:00,39.23,39.3,39.21,39.22,460947.0,36.7954,36.861,36.7766,36.786,460947.0
2019-07-15 09:30:00,39.21,39.34,39.11,39.33,127412.0,36.7766,36.8985,36.6828,36.8892,127412.0
2019-07-15 09:35:00,39.34,39.34,39.26,39.28,61968.0,36.8985,36.8985,36.8235,36.8423,61968.0
2019-07-15 09:40:00,39.28,39.28,39.12,39.14,48041.0,36.8423,36.8423,36.6922,36.7109,48041.0
2019-07-15 09:45:00,39.14,39.16,39.03,39.04,71383.0,36.7109,36.7297,36.6078,36.6172,71383.0
2019-07-15 09:50:00,39.04,39.04,38.92,39.04,107464.0,36.6172,36.6172,36.5046,36.6172,107464.0
2019-07-15 09:55:00,39.05,39.06,38.98,39.03,59646.0,36.6265,36.6359,36.5609,36.6078,59646.0
2019-07-15 10:00:00,39.04,39.08,38.98,39.08,60679.0,36.6172,36.6547,36.5609,36.6547,60679.0
2019-07-15 10:05:00,39.08,39.09,38.99,39.03,56416.0,36.6547,36.6641,36.5703,36.6078,56416.0
2019-07-15 10:10:00,39.03,39.05,38.96,39.03,88174.0,36.6078,36.6265,36.5421,36.6078,88174.0
2019-07-15 10:15:00,39.03,39.05,39.0,39.03,45118.0,36.6078,36.6265,36.5796,36.6078,45118.0
2019-07-15 10:20:00,39.04,39.08,39.01,39.03,65449.0,36.6172,36.6547,36.589,36.6078,65449.0
2019-07-15 10:25:00,39.03,39.04,39.0,39.02,56715.0,36.6078,36.6172,36.5796,36.5984,56715.0
2019-07-15 10:30:00,39.03,39.05,39.01,39.03,55709.0,36.6078,36.6265,36.589,36.6078,55709.0
2019-07-15 10:35:00,39.03,39.11,39.02,39.06,59147.0,36.6078,36.6828,36.5984,36.6359,59147.0
2019-07-15 10:40:00,39.06,39.08,39.02,39.03,77021.0,36.6359,36.6547,36.5984,36.6078,77021.0
2019-07-15 10:45:00,39.03,39.03,38.97,38.97,37203.0,36.6078,36.6078,36.5515,36.5515,37203.0
2019-07-15 10:50:00,38.97,39.02,38.97,38.98,31944.0,36.5515,36.5984,36.5515,36.5609,31944.0
2019-07-15 10:55:00,38.98,38.99,38.95,38.98,55469.0,36.5609,36.5703,36.5327,36.5609,55469.0
2019-07-15 11:00:00,38.98,38.98,38.89,38.91,49645.0,36.5609,36.5609,36.4765,36.4952,49645.0
2019-07-15 11:05:00,38.91,38.95,38.91,38.95,39177.0,36.4952,36.5327,36.4952,36.5327,39177.0
2019-07-15 11:10:00,38.95,38.98,38.93,38.98,44874.0,36.5327,36.5609,36.514,36.5609,44874.0
2019-07-15 11:15:00,38.98,38.98,38.94,38.97,31598.0,36.5609,36.5609,36.5234,36.5515,31598.0
2019-07-15 11:20:00,38.98,39.03,38.97,39.03,35738.0,36.5609,36.6078,36.5515,36.6078,35738.0
2019-07-15 11:25:00,39.02,39.04,38.98,38.98,37930.0,36.5984,36.6172,36.5609,36.5609,37930.0
2019-07-15 11:30:00,38.98,38.99,38.94,38.95,47103.0,36.5609,36.5703,36.5234,36.5327,47103.0
2019-07-15 11:35:00,38.95,38.96,38.92,38.93,31727.0,36.5327,36.5421,36.5046,36.514,31727.0
2019-07-15 11:40:00,38.92,38.97,38.91,38.94,40342.0,36.5046,36.5515,36.4952,36.5234,40342.0
2019-07-15 11:45:00,38.94,38.94,38.91,38.93,37813.0,36.5234,36.5234,36.4952,36.514,37813.0
2019-07-15 11:50:00,38.93,38.94,38.91,38.91,38434.0,36.514,36.5234,36.4952,36.4952,38434.0
2019-07-15 11:55:00,38.92,38.96,38.9,38.96,26452.0,36.5046,36.5421,36.4858,36.5421,26452.0
2019-07-15 12:00:00,38.96,38.98,38.93,38.94,36895.0,36.5421,36.5609,36.514,36.5234,36895.0
2019-07-15 12:05:00,38.94,38.95,38.92,38.93,47400.0,36.5234,36.5327,36.5046,36.514,47400.0
2019-07-15 12:10:00,38.93,39.02,38.93,39.01,54276.0,36.514,36.5984,36.514,36.589,54276.0
2019-07-15 12:15:00,39.02,39.07,39.01,39.07,84388.0,36.5984,36.6453,36.589,36.6453,84388.0
2019-07-15 12:20:00,39.07,39.11,39.06,39.11,51170.0,36.6453,36.6828,36.6359,36.6828,51170.0
2019-07-15 12:25:00,39.11,39.12,39.08,39.09,46352.0,36.6828,36.6922,36.6547,36.6641,46352.0
2019-07-15 12:30:00,39.09,39.11,39.07,39.11,55219.0,36.6641,36.6828,36.6453,36.6828,55219.0
2019-07-15 12:35:00,39.11,39.13,39.1,39.1,25014.0,36.6828,36.7016,36.6734,36.6734,25014.0
2019-07-15 12:40:00,39.11,39.13,39.1,39.11,42526.0,36.6828,36.7016,36.6734,36.6828,42526.0
2019-07-15 12:45:00,39.11,39.12,39.09,39.09,35853.0,36.6828,36.6922,36.6641,36.6641,35853.0
2019-07-15 12:50:00,39.09,39.1,39.07,39.1,43067.0,36.6641,36.6734,36.6453,36.6734,43067.0
2019-07-15 12:55:00,39.1,39.11,39.08,39.1,25999.0,36.6734,36.6828,36.6547,36.6734,25999.0
2019-07-15 13:00:00,39.11,39.12,39.1,39.12,32330.0,36.6828,36.6922,36.6734,36.6922,32330.0
2019-07-15 13:05:00,39.12,39.12,39.05,39.06,67456.0,36.6922,36.6922,36.6265,36.6359,67456.0
2019-07-15 13:10:00,39.06,39.07,39.03,39.04,31078.0,36.6359,36.6453,36.6078,36.6172,31078.0
2019-07-15 13:15:00,39.05,39.1,39.04,39.09,36183.0,36.6265,36.6734,36.6172,36.6641,36183.0
2019-07-15 13:20:00,39.09,39.1,39.07,39.07,20895.0,36.6641,36.6734,36.6453,36.6453,20895.0
2019-07-15 13:25:00,39.07,39.07,39.04,39.06,52616.0,36.6453,36.6453,36.6172,36.6359,52616.0
2019-07-15 13:30:00,39.06,39.12,39.05,39.11,55513.0,36.6359,36.6922,36.6265,36.6828,55513.0
2019-07-15 13:35:00,39.12,39.15,39.11,39.14,100416.0,36.6922,36.7203,36.6828,36.7109,100416.0
2019-07-15 13:40:00,39.15,39.16,39.1,39.1,54485.0,36.7203,36.7297,36.6734,36.6734,54485.0
2019-07-15 13:45:00,39.11,39.11,39.09,39.09,28179.0,36.6828,36.6828,36.6641,36.6641,28179.0
2019-07-15 13:50:00,39.09,39.12,39.09,39.12,20805.0,36.6641,36.6922,36.6641,36.6922,20805.0
2019-07-15 13:55:00,39.11,39.15,39.11,39.12,43559.0,36.6828,36.7203,36.6828,36.6922,43559.0
2019-07-15 14:00:00,39.11,39.13,39.09,39.09,50150.0,36.6828,36.7016,36.6641,36.6641,50150.0
2019-07-15 14:05:00,39.1,39.13,39.09,39.13,23747.0,36.6734,36.7016,36.6641,36.7016,23747.0
2019-07-15 14:10:00,39.13,39.16,39.12,39.13,44258.0,36.7016,36.7297,36.6922,36.7016,44258.0
2019-07-15 14:15:00,39.13,39.15,39.11,39.15,39962.0,36.7016,36.7203,36.6828,36.7203,39962.0
2019-07-15 14:20:00,39.15,39.16,39.13,39.14,29436.0,36.7203,36.7297,36.7016,36.7109,29436.0
2019-07-15 14:25:00,39.14,39.17,39.14,39.17,24888.0,36.7109,36.7391,36.7109,36.7391,24888.0
2019-07-15 14:30:00,39.17,39.18,39.16,39.18,26143.0,36.7391,36.7485,36.7297,36.7485,26143.0
2019-07-15 14:35:00,39.18,39.19,39.18,39.19,19236.0,36.7485,36.7578,36.7485,36.7578,19236.0
2019-07-15 14:40:00,39.19,39.21,39.18,39.21,33297.0,36.7578,36.7766,36.7485,36.7766,33297.0
2019-07-15 14:45:00,39.21,39.22,39.19,39.19,36202.0,36.7766,36.786,36.7578,36.7578,36202.0
2019-07-15 14:50:00,39.19,39.24,39.19,39.23,45360.0,36.7578,36.8047,36.7578,36.7954,45360.0
2019-07-15 14:55:00,39.23,39.23,39.22,39.23,17681.0,36.7954,36.7954,36.786,36.7954,17681.0
2019-07-15 15:00:00,39.23,39.23,39.19,39.23,36399.0,36.7954,36.7954,36.7578,36.7954,36399.0
2019-07-15 15:05:00,39.23,39.23,39.21,39.22,21888.0,36.7954,36.7954,36.7766,36.786,21888.0
2019-07-15 15:10:00,39.22,39.25,39.2,39.21,49380.0,36.786,36.8141,36.7672,36.7766,49380.0
2019-07-15 15:15:00,39.21,39.21,39.18,39.2,46904.0,36.7766,36.7766,36.7485,36.7672,46904.0
2019-07-15 15:20:00,39.2,39.21,39.19,39.21,30149.0,36.7672,36.7766,36.7578,36.7766,30149.0
2019-07-15 15:25:00,39.21,39.21,39.18,39.18,67027.0,36.7766,36.7766,36.7485,36.7485,67027.0
2019-07-15 15:30:00,39.18,39.22,39.18,39.2,81976.0,36.7485,36.786,36.7485,36.7672,81976.0
2019-07-15 15:35:00,39.19,39.22,39.19,39.22,62459.0,36.7578,36.786,36.7578,36.786,62459.0
2019-07-15 15:40:00,39.22,39.26,39.21,39.25,132862.0,36.786,36.8235,36.7766,36.8141,132862.0
2019-07-15 15:45:00,39.25,39.28,39.23,39.27,134991.0,36.8141,36.8423,36.7954,36.8329,134991.0
2019-07-15 15:50:00,39.26,39.34,39.26,39.34,212858.0,36.8235,36.8985,36.8235,36.8985,212858.0
2019-07-15 15:55:00,39.33,39.36,39.3,39.36,448697.0,36.8892,36.9173,36.861,36.9173,448697.0
2019-07-16 09:30:00,38.99,39.06,38.65,38.75,269744.0,36.5703,36.6359,36.2514,36.3452,269744.0
2019-07-16 09:35:00,38.76,39.02,38.75,39.01,62330.0,36.3545,36.5984,36.3452,36.589,62330.0
2019-07-16 09:40:00,39.03,39.13,39.02,39.11,40323.0,36.6078,36.7016,36.5984,36.6828,40323.0
2019-07-16 09:45:00,39.11,39.31,39.1,39.3,48222.0,36.6828,36.8704,36.6734,36.861,48222.0
2019-07-16 09:50:00,39.29,39.48,39.29,39.46,149086.0,36.8516,37.0298,36.8516,37.0111,149086.0
2019-07-16 09:55:00,39.47,39.48,39.41,39.45,69601.0,37.0205,37.0298,36.9642,37.0017,69601.0
2019-07-16 10:00:00,39.45,39.6,39.43,39.59,217906.0,37.0017,37.1424,36.983,37.133,217906.0
2019-07-16 10:05:00,39.59,39.61,39.53,39.59,191367.0,37.133,37.1518,37.0767,37.133,191367.0
2019-07-16 10:10:00,39.59,39.67,39.58,39.64,140713.0,37.133,37.2081,37.1236,37.1799,140713.0
2019-07-16 10:15:00,39.64,39.66,39.59,39.63,106736.0,37.1799,37.1987,37.133,37.1705,106736.0
2019-07-16 10:20:00,39.64,39.66,39.62,39.66,104083.0,37.1799,37.1987,37.1612,37.1987,104083.0
2019-07-16 10:25:00,39.66,39.67,39.61,39.67,72620.0,37.1987,37.2081,37.1518,37.2081,72620.0
2019-07-16 10:30:00,39.67,39.7,39.66,39.68,181501.0,37.2081,37.2362,37.1987,37.2174,181501.0
2019-07-16 10:35:00,39.68,39.68,39.55,39.57,147073.0,37.2174,37.2174,37.0955,37.1143,147073.0
2019-07-16 10:40:00,39.56,39.56,39.47,39.52,122363.0,37.1049,37.1049,37.0205,37.0674,122363.0
2019-07-16 10:45:00,39.51,39.51,39.37,39.37,100835.0,37.058,37.058,36.9267,36.9267,100835.0
2019-07-16 10:50:00,39.37,39.41,39.32,39.4,106883.0,36.9267,36.9642,36.8798,36.9548,106883.0
2019-07-16 10:55:00,39.39,39.46,39.38,39.45,64157.0,36.9454,37.0111,36.9361,37.0017,64157.0
2019-07-16 11:00:00,39.45,39.48,39.41,39.46,83247.0,37.0017,37.0298,36.9642,37.0111,83247.0
2019-07-16 11:05:00,39.47,39.5,39.43,39.5,53676.0,37.0205,37.0486,36.983,37.0486,53676.0
2019-07-16 11:10:00,39.49,39.5,39.43,39.44,88317.0,37.0392,37.0486,36.983,36.9923,88317.0
2019-07-16 11:15:00,39.44,39.44,39.36,39.39,71129.0,36.9923,36.9923,36.9173,36.9454,71129.0
2019-07-16 11:20:00,39.39,39.39,39.28,39.3,87165.0,36.9454,36.9454,36.8423,36.861,87165.0
2019-07-16 11:25:00,39.3,39.34,39.26,39.33,106941.0,36.861,36.8985,36.8235,36.8892,106941.0
2019-07-16 11:30:00,39.32,39.33,39.3,39.32,54297.0,36.8798,36.8892,36.861,36.8798,54297.0
2019-07-16 11:35:00,39.33,39.36,39.29,39.29,46941.0,36.8892,36.9173,36.8516,36.8516,46941.0
2019-07-16 11:40:00,39.29,39.3,39.23,39.25,113082.0,36.8516,36.861,36.7954,36.8141,113082.0
2019-07-16 11:45:00,39.25,39.34,39.24,39.3,54380.0,36.8141,36.8985,36.8047,36.861,54380.0
2019-07-16 11:50:00,39.31,39.32,39.3,39.3,25105.0,36.8704,36.8798,36.861,36.861,25105.0
2019-07-16 11:55:00,39.31,39.33,39.28,39.3,36376.0,36.8704,36.8892,36.8423,36.861,36376.0
2019-07-16 12:00:00,39.3,39.33,39.27,39.27,53701.0,36.861,36.8892,36.8329,36.8329,53701.0
2019-07-16 12:05:00,39.28,39.28,39.19,39.26,75575.0,36.8423,36.8423,36.7578,36.8235,75575.0
2019-07-16 12:10:00,39.25,39.27,39.2,39.21,58475.0,36.8141,36.8329,36.7672,36.7766,58475.0
2019-07-16 12:15:00,39.21,39.21,39.11,39.13,53152.0,36.7766,36.7766,36.6828,36.7016,53152.0
2019-07-16 12:20:00,39.13,39.2,39.11,39.19,71972.0,36.7016,36.7672,36.6828,36.7578,71972.0
2019-07-16 12:25:00,39.2,39.24,39.18,39.21,99558.0,36.7672,36.8047,36.7485,36.7766,99558.0
2019-07-16 12:30:00,39.21,39.22,39.19,39.21,30883.0,36.7766,36.786,36.7578,36.7766,30883.0
2019-07-16 12:35:00,39.21,39.28,39.2,39.26,58469.0,36.7766,36.8423,36.7672,36.8235,58469.0
2019-07-16 12:40:00,39.27,39.3,39.25,39.26,27726.0,36.8329,36.861,36.8141,36.8235,27726.0
2019-07-16 12:45:00,39.26,39.27,39.23,39.23,24741.0,36.8235,36.8329,36.7954,36.7954,24741.0
2019-07-16 12:50:00,39.23,39.24,39.21,39.22,29034.0,36.7954,36.8047,36.7766,36.786,29034.0
2019-07-16 12:55:00,39.22,39.24,39.2,39.23,28894.0,36.786,36.8047,36.7672,36.7954,28894.0
2019-07-16 13:00:00,39.24,39.3,39.23,39.27,61834.0,36.8047,36.861,36.7954,36.8329,61834.0
2019-07-16 13:05:00,39.26,39.3,39.25,39.26,37233.0,36.8235,36.861,36.8141,36.8235,37233.0
2019-07-16 13:10:00,39.27,39.29,39.24,39.29,34790.0,36.8329,36.8516,36.8047,36.8516,34790.0
2019-07-16 13:15:00,39.28,39.33,39.28,39.32,42107.0,36.8423,36.8892,36.8423,36.8798,42107.0
2019-07-16 13:20:00,39.32,39.34,39.31,39.32,41395.0,36.8798,36.8985,36.8704,36.8798,41395.0
2019-07-16 13:25:00,39.31,39.35,39.3,39.33,53028.0,36.8704,36.9079,36.861,36.8892,53028.0
2019-07-16 13:30:00,39.33,39.33,39.29,39.3,39916.0,36.8892,36.8892,36.8516,36.861,39916.0
2019-07-16 13:35:00,39.3,39.31,39.27,39.27,15009.0,36.861,36.8704,36.8329,36.8329,15009.0
2019-07-16 13:40:00,39.27,39.3,39.26,39.28,42361.0,36.8329,36.861,36.8235,36.8423,42361.0
2019-07-16 13:45:00,39.28,39.29,39.24,39.27,65257.0,36.8423,36.8516,36.8047,36.8329,65257.0
2019-07-16 13:50:00,39.27,39.28,39.26,39.27,40374.0,36.8329,36.8423,36.8235,36.8329,40374.0
2019-07-16 13:55:00,39.27,39.28,39.24,39.26,82449.0,36.8329,36.8423,36.8047,36.8235,82449.0
2019-07-16 14:00:00,39.26,39.27,39.19,39.24,201725.0,36.8235,36.8329,36.7578,36.8047,201725.0
2019-07-16 14:05:00,39.24,39.25,39.2,39.2,62993.0,36.8047,36.8141,36.7672,36.7672,62993.0
2019-07-16 14:10:00,39.2,39.22,39.18,39.22,58718.0,36.7672,36.786,36.7485,36.786,58718.0
2019-07-16 14:15:00,39.22,39.22,39.19,39.19,20023.0,36.786,36.786,36.7578,36.7578,20023.0
2019-07-16 14:20:00,39.19,39.26,39.18,39.25,40226.0,36.7578,36.8235,36.7485,36.8141,40226.0
2019-07-16 14:25:00,39.26,39.26,39.23,39.25,36348.0,36.8235,36.8235,36.7954,36.8141,36348.0
2019-07-16 14:30:00,39.25,39.25,39.22,39.23,28761.0,36.8141,36.8141,36.786,36.7954,28761.0
2019-07-16 14:35:00,39.24,39.34,39.24,39.32,77154.0,36.8047,36.8985,36.8047,36.8798,77154.0
2019-07-16 14:40:00,39.32,39.36,39.31,39.36,44016.0,36.8798,36.9173,36.8704,36.9173,44016.0
2019-07-16 14:45:00,39.37,39.42,39.34,39.4,47325.0,36.9267,36.9736,36.8985,36.9548,47325.0
2019-07-16 14:50:00,39.4,39.42,39.37,39.38,60830.0,36.9548,36.9736,36.9267,36.9361,60830.0
2019-07-16 14:55:00,39.38,39.38,39.36,39.37,61839.0,36.9361,36.9361,36.9173,36.9267,61839.0
2019-07-16 15:00:00,39.37,39.39,39.34,39.39,41188.0,36.9267,36.9454,36.8985,36.9454,41188.0
2019-07-16 15:05:00,39.39,39.41,39.36,39.39,96842.0,36.9454,36.9642,36.9173,36.9454,96842.0
2019-07-16 15:10:00,39.4,39.42,39.39,39.39,38163.0,36.9548,36.9736,36.9454,36.9454,38163.0
2019-07-16 15:15:00,39.39,39.42,39.38,39.42,28308.0,36.9454,36.9736,36.9361,36.9736,28308.0
2019-07-16 15:20:00,39.42,39.44,39.39,39.4,38986.0,36.9736,36.9923,36.9454,36.9548,38986.0
2019-07-16 15:25:00,39.4,39.41,39.39,39.39,46231.0,36.9548,36.9642,36.9454,36.9454,46231.0
2019-07-16 15:30:00,39.4,39.45,39.39,39.45,87386.0,36.9548,37.0017,36.9454,37.0017,87386.0
2019-07-16 15:35:00,39.44,39.49,39.44,39.47,96547.0,36.9923,37.0392,36.9923,37.0205,96547.0
2019-07-16 15:40:00,39.47,39.51,39.46,39.49,85904.0,37.0205,37.058,37.0111,37.0392,85904.0
2019-07-16 15:45:00,39.48,39.52,39.47,39.51,118256.0,37.0298,37.0674,37.0205,37.058,118256.0
2019-07-16 15:50:00,39.5,39.55,39.47,39.52,208389.0,37.0486,37.0955,37.0205,37.0674,208389.0
2019-07-16 15:55:00,39.53,39.56,39.42,39.45,833572.0,37.0767,37.1049,36.9736,37.0017,833572.0
2019-07-17 09:30:00,39.41,39.46,39.2,39.34,135692.0,36.9642,37.0111,36.7672,36.8985,135692.0
2019-07-17 09:35:00,39.34,39.35,39.18,39.23,124439.0,36.8985,36.9079,36.7485,36.7954,124439.0
2019-07-17 09:40:00,39.22,39.24,39.13,39.16,86339.0,36.786,36.8047,36.7016,36.7297,86339.0
2019-07-17 09:45:00,39.15,39.16,39.02,39.05,112531.0,36.7203,36.7297,36.5984,36.6265,112531.0
2019-07-17 09:50:00,39.05,39.13,39.02,39.12,50445.0,36.6265,36.7016,36.5984,36.6922,50445.0
2019-07-17 09:55:00,39.12,39.17,39.09,39.11,36553.0,36.6922,36.7391,36.6641,36.6828,36553.0
2019-07-17 10:00:00,39.12,39.16,39.08,39.15,44607.0,36.6922,36.7297,36.6547,36.7203,44607.0
2019-07-17 10:05:00,39.14,39.19,39.12,39.13,60441.0,36.7109,36.7578,36.6922,36.7016,60441.0
2019-07-17 10:10:00,39.13,39.2,39.13,39.13,47091.0,36.7016,36.7672,36.7016,36.7016,47091.0
2019-07-17 10:15:00,39.13,39.19,39.1,39.14,51387.0,36.7016,36.7578,36.6734,36.7109,51387.0
2019-07-17 10:20:00,39.14,39.14,39.06,39.08,102198.0,36.7109,36.7109,36.6359,36.6547,102198.0
2019-07-17 10:25:00,39.07,39.09,39.01,39.01,95652.0,36.6453,36.6641,36.589,36.589,95652.0
2019-07-17 10:30:00,39.01,39.03,38.97,39.02,67548.0,36.589,36.6078,36.5515,36.5984,67548.0
2019-07-17 10:35:00,39.01,39.04,38.98,38.98,43275.0,36.589,36.6172,36.5609,36.5609,43275.0
2019-07-17 10:40:00,38.98,39.01,38.93,38.94,76241.0,36.5609,36.589,36.514,36.5234,76241.0
2019-07-17 10:45:00,38.94,38.95,38.88,38.9,40673.0,36.5234,36.5327,36.4671,36.4858,40673.0
2019-07-17 10:50:00,38.89,38.91,38.82,38.84,42353.0,36.4765,36.4952,36.4108,36.4296,42353.0
2019-07-17 10:55:00,38.84,38.96,38.84,38.96,56377.0,36.4296,36.5421,36.4296,36.5421,56377.0
2019-07-17 11:00:00,38.96,39.04,38.95,39.01,42735.0,36.5421,36.6172,36.5327,36.589,42735.0
2019-07-17 11:05:00,39.02,39.07,38.99,39.07,31327.0,36.5984,36.6453,36.5703,36.6453,31327.0
2019-07-17 11:10:00,39.07,39.11,39.05,39.08,49618.0,36.6453,36.6828,36.6265,36.6547,49618.0
2019-07-17 11:15:00,39.07,39.08,39.04,39.05,28702.0,36.6453,36.6547,36.6172,36.6265,28702.0
2019-07-17 11:20:00,39.05,39.12,39.05,39.1,102306.0,36.6265,36.6922,36.6265,36.6734,102306.0
2019-07-17 11:25:00,39.1,39.1,39.04,39.04,20473.0,36.6734,36.6734,36.6172,36.6172,20473.0
2019-07-17 11:30:00,39.05,39.09,39.04,39.05,31685.0,36.6265,36.6641,36.6172,36.6265,31685.0
2019-07-17 11:35:00,39.04,39.1,39.04,39.07,47110.0,36.6172,36.6734,36.6172,36.6453,47110.0
2019-07-17 11:40:00,39.07,39.12,39.07,39.11,25417.0,36.6453,36.6922,36.6453,36.6828,25417.0
2019-07-17 11:45:00,39.12,39.15,39.1,39.15,62821.0,36.6922,36.7203,36.6734,36.7203,62821.0
2019-07-17 11:50:00,39.16,39.18,39.13,39.18,25648.0,36.7297,36.7485,36.7016,36.7485,25648.0
2019-07-17 11:55:00,39.18,39.19,39.11,39.11,25275.0,36.7485,36.7578,36.6828,36.6828,25275.0
2019-07-17 12:00:00,39.11,39.14,39.1,39.13,52876.0,36.6828,36.7109,36.6734,36.7016,52876.0
2019-07-17 12:05:00,39.13,39.16,39.13,39.16,38661.0,36.7016,36.7297,36.7016,36.7297,38661.0
2019-07-17 12:10:00,39.16,39.17,39.13,39.15,67731.0,36.7297,36.7391,36.7016,36.7203,67731.0
2019-07-17 12:15:00,39.14,39.15,39.07,39.11,36507.0,36.7109,36.7203,36.6453,36.6828,36507.0
2019-07-17 12:20:00,39.11,39.13,39.08,39.12,43912.0,36.6828,36.7016,36.6547,36.6922,43912.0
2019-07-17 12:25:00,39.11,39.14,39.11,39.14,21362.0,36.6828,36.7109,36.6828,36.7109,21362.0
2019-07-17 12:30:00,39.13,39.17,39.13,39.16,24973.0,36.7016,36.7391,36.7016,36.7297,24973.0
2019-07-17 12:35:00,39.17,39.18,39.16,39.17,21885.0,36.7391,36.7485,36.7297,36.7391,21885.0
2019-07-17 12:40:00,39.18,39.21,39.17,39.21,19436.0,36.7485,36.7766,36.7391,36.7766,19436.0
2019-07-17 12:45:00,39.2,39.21,39.16,39.17,13859.0,36.7672,36.7766,36.7297,36.7391,13859.0
2019-07-17 12:50:00,39.17,39.22,39.17,39.22,36980.0,36.7391,36.786,36.7391,36.786,36980.0
2019-07-17 12:55:00,39.22,39.23,39.18,39.19,27071.0,36.786,36.7954,36.7485,36.7578,27071.0
2019-07-17 13:00:00,39.19,39.23,39.18,39.22,21237.0,36.7578,36.7954,36.7485,36.786,21237.0
2019-07-17 13:05:00,39.22,39.26,39.22,39.23,73290.0,36.786,36.8235,36.786,36.7954,73290.0
2019-07-17 13:10:00,39.24,39.26,39.23,39.23,19620.0,36.8047,36.8235,36.7954,36.7954,19620.0
2019-07-17 13:15:00,39.23,39.25,39.23,39.25,25464.0,36.7954,36.8141,36.7954,36.8141,25464.0
2019-07-17 13:20:00,39.25,39.28,39.24,39.26,39408.0,36.8141,36.8423,36.8047,36.8235,39408.0
2019-07-17 13:25:00,39.26,39.34,39.26,39.33,46988.0,36.8235,36.8985,36.8235,36.8892,46988.0
2019-07-17 13:30:00,39.34,39.36,39.33,39.34,48852.0,36.8985,36.9173,36.8892,36.8985,48852.0
2019-07-17 13:35:00,39.34,39.35,39.32,39.32,33248.0,36.8985,36.9079,36.8798,36.8798,33248.0
2019-07-17 13:40:00,39.32,39.37,39.32,39.35,29377.0,36.8798,36.9267,36.8798,36.9079,29377.0
2019-07-17 13:45:00,39.34,39.38,39.33,39.37,26978.0,36.8985,36.9361,36.8892,36.9267,26978.0
2019-07-17 13:50:00,39.36,39.38,39.34,39.37,31694.0,36.9173,36.9361,36.8985,36.9267,31694.0
2019-07-17 13:55:00,39.36,39.37,39.33,39.34,39360.0,36.9173,36.9267,36.8892,36.8985,39360.0
2019-07-17 14:00:00,39.34,39.35,39.32,39.33,30726.0,36.8985,36.9079,36.8798,36.8892,30726.0
2019-07-17 14:05:00,39.33,39.35,39.31,39.32,22222.0,36.8892,36.9079,36.8704,36.8798,22222.0
2019-07-17 14:10:00,39.32,39.32,39.27,39.27,28946.0,36.8798,36.8798,36.8329,36.8329,28946.0
2019-07-17 14:15:00,39.27,39.27,39.26,39.26,31869.0,36.8329,36.8329,36.8235,36.8235,31869.0
2019-07-17 14:20:00,39.26,39.27,39.23,39.26,69231.0,36.8235,36.8329,36.7954,36.8235,69231.0
2019-07-17 14:25:00,39.25,39.27,39.22,39.22,68343.0,36.8141,36.8329,36.786,36.786,68343.0
2019-07-17 14:30:00,39.22,39.23,39.2,39.23,59384.0,36.786,36.7954,36.7672,36.7954,59384.0
2019-07-17 14:35:00,39.23,39.26,39.22,39.26,39697.0,36.7954,36.8235,36.786,36.8235,39697.0
2019-07-17 14:40:00,39.25,39.26,39.22,39.23,31395.0,36.8141,36.8235,36.786,36.7954,31395.0
2019-07-17 14:45:00,39.22,39.23,39.2,39.21,30840.0,36.786,36.7954,36.7672,36.7766,30840.0
2019-07-17 14:50:00,39.22,39.22,39.17,39.18,31304.0,36.786,36.786,36.7391,36.7485,31304.0
2019-07-17 14:55:00,39.18,39.22,39.18,39.21,27682.0,36.7485,36.786,36.7485,36.7766,27682.0
2019-07-17 15:00:00,39.21,39.22,39.17,39.17,73168.0,36.7766,36.786,36.7391,36.7391,73168.0
2019-07-17 15:05:00,39.18,39.23,39.17,39.22,51113.0,36.7485,36.7954,36.7391,36.786,51113.0
2019-07-17 15:10:00,39.22,39.26,39.21,39.24,55354.0,36.786,36.8235,36.7766,36.8047,55354.0
2019-07-17 15:15:00,39.25,39.29,39.24,39.28,61735.0,36.8141,36.8516,36.8047,36.8423,61735.0
2019-07-17 15:20:00,39.29,39.29,39.21,39.22,58389.0,36.8516,36.8516,36.7766,36.786,58389.0
2019-07-17 15:25:00,39.22,39.25,39.21,39.21,60187.0,36.786,36.8141,36.7766,36.7766,60187.0
2019-07-17 15:30:00,39.21,39.27,39.21,39.27,82186.0,36.7766,36.8329,36.7766,36.8329,82186.0
2019-07-17 15:35:00,39.26,39.27,39.22,39.24,83376.0,36.8235,36.8329,36.786,36.8047,83376.0
2019-07-17 15:40:00,39.25,39.26,39.23,39.23,42193.0,36.8141,36.8235,36.7954,36.7954,42193.0
2019-07-17 15:45:00,39.23,39.26,39.21,39.26,128650.0,36.7954,36.8235,36.7766,36.8235,128650.0
2019-07-17 15:50:00,39.27,39.27,39.24,39.26,153092.0,36.8329,36.8329,36.8047,36.8235,153092.0
2019-07-17 15:55:00,39.25,39.26,39.16,39.17,384395.0,36.8141,36.8235,36.7297,36.7391,384395.0
2019-07-18 09:30:00,38.97,39.07,38.88,39.04,279667.0,36.5515,36.6453,36.4671,36.6172,279667.0
2019-07-18 09:35:00,39.04,39.18,39.01,39.13,52286.0,36.6172,36.7485,36.589,36.7016,52286.0
2019-07-18 09:40:00,39.13,39.13,38.96,38.99,40639.0,36.7016,36.7016,36.5421,36.5703,40639.0
2019-07-18 09:45:00,38.98,39.01,38.92,38.99,48157.0,36.5609,36.589,36.5046,36.5703,48157.0
2019-07-18 09:50:00,38.99,39.16,38.99,39.16,23445.0,36.5703,36.7297,36.5703,36.7297,23445.0
2019-07-18 09:55:00,39.16,39.18,39.1,39.12,73688.0,36.7297,36.7485,36.6734,36.6922,73688.0
2019-07-18 10:00:00,39.13,39.13,39.01,39.05,58585.0,36.7016,36.7016,36.589,36.6265,58585.0
2019-07-18 10:05:00,39.07,39.09,39.04,39.08,34143.0,36.6453,36.6641,36.6172,36.6547,34143.0
2019-07-18 10:10:00,39.08,39.11,39.04,39.07,47566.0,36.6547,36.6828,36.6172,36.6453,47566.0
2019-07-18 10:15:00,39.08,39.1,39.04,39.09,38570.0,36.6547,36.6734,36.6172,36.6641,38570.0
2019-07-18 10:20:00,39.09,39.18,39.09,39.12,48249.0,36.6641,36.7485,36.6641,36.6922,48249.0
2019-07-18 10:25:00,39.11,39.2,39.09,39.2,30906.0,36.6828,36.7672,36.6641,36.7672,30906.0
2019-07-18 10:30:00,39.2,39.25,39.19,39.19,33360.0,36.7672,36.8141,36.7578,36.7578,33360.0
2019-07-18 10:35:00,39.2,39.24,39.17,39.21,32185.0,36.7672,36.8047,36.7391,36.7766,32185.0
2019-07-18 10:40:00,39.2,39.28,39.2,39.27,35645.0,36.7672,36.8423,36.7672,36.8329,35645.0
2019-07-18 10:45:00,39.27,39.27,39.19,39.23,45774.0,36.8329,36.8329,36.7578,36.7954,45774.0
2019-07-18 10:50:00,39.22,39.24,39.11,39.12,63771.0,36.786,36.8047,36.6828,36.6922,63771.0
2019-07-18 10:55:00,39.12,39.18,39.1,39.17,25874.0,36.6922,36.7485,36.6734,36.7391,25874.0
2019-07-18 11:00:00,39.19,39.22,39.16,39.19,21139.0,36.7578,36.786,36.7297,36.7578,21139.0
2019-07-18 11:05:00,39.18,39.21,39.15,39.16,30204.0,36.7485,36.7766,36.7203,36.7297,30204.0
2019-07-18 11:10:00,39.16,39.19,39.13,39.14,19984.0,36.7297,36.7578,36.7016,36.7109,19984.0
2019-07-18 11:15:00,39.13,39.17,39.13,39.15,31948.0,36.7016,36.7391,36.7016,36.7203,31948.0
2019-07-18 11:20:00,39.14,39.14,39.08,39.11,22826.0,36.7109,36.7109,36.6547,36.6828,22826.0
2019-07-18 11:25:00,39.11,39.15,39.07,39.13,77372.0,36.6828,36.7203,36.6453,36.7016,77372.0
2019-07-18 11:30:00,39.13,39.15,39.09,39.1,31027.0,36.7016,36.7203,36.6641,36.6734,31027.0
2019-07-18 11:35:00,39.11,39.11,39.03,39.06,31645.0,36.6828,36.6828,36.6078,36.6359,31645.0
2019-07-18 11:40:00,39.05,39.06,39.02,39.03,26016.0,36.6265,36.6359,36.5984,36.6078,26016.0
2019-07-18 11:45:00,39.02,39.03,38.94,39.0,62100.0,36.5984,36.6078,36.5234,36.5796,62100.0
2019-07-18 11:50:00,39.01,39.02,38.94,38.97,75245.0,36.589,36.5984,36.5234,36.5515,75245.0
2019-07-18 11:55:00,38.97,38.98,38.89,38.95,143022.0,36.5515,36.5609,36.4765,36.5327,143022.0
2019-07-18 12:00:00,38.94,38.98,38.9,38.91,62826.0,36.5234,36.5609,36.4858,36.4952,62826.0
2019-07-18 12:05:00,38.9,38.96,38.9,38.95,28467.0,36.4858,36.5421,36.4858,36.5327,28467.0
2019-07-18 12:10:00,38.95,38.99,38.92,38.94,41231.0,36.5327,36.5703,36.5046,36.5234,41231.0
2019-07-18 12:15:00,38.94,38.94,38.87,38.9,55425.0,36.5234,36.5234,36.4577,36.4858,55425.0
2019-07-18 12:20:00,38.9,38.96,38.9,38.96,73090.0,36.4858,36.5421,36.4858,36.5421,73090.0
2019-07-18 12:25:00,38.97,38.99,38.94,38.95,21538.0,36.5515,36.5703,36.5234,36.5327,21538.0
2019-07-18 12:30:00,38.95,38.97,38.94,38.95,19711.0,36.5327,36.5515,36.5234,36.5327,19711.0
2019-07-18 12:35:00,38.95,38.95,38.92,38.94,48353.0,36.5327,36.5327,36.5046,36.5234,48353.0
2019-07-18 12:40:00,38.94,38.96,38.92,38.93,33688.0,36.5234,36.5421,36.5046,36.514,33688.0
2019-07-18 12:45:00,38.93,38.95,38.89,38.95,67725.0,36.514,36.5327,36.4765,36.5327,67725.0
2019-07-18 12:50:00,38.95,38.98,38.93,38.97,145527.0,36.5327,36.5609,36.514,36.5515,145527.0
2019-07-18 12:55:00,38.97,38.97,38.9,38.92,53556.0,36.5515,36.5515,36.4858,36.5046,53556.0
2019-07-18 13:00:00,38.91,38.92,38.87,38.91,55078.0,36.4952,36.5046,36.4577,36.4952,55078.0
2019-07-18 13:05:00,38.9,38.93,38.89,38.91,26464.0,36.4858,36.514,36.4765,36.4952,26464.0
2019-07-18 13:10:00,38.91,38.95,38.91,38.94,29660.0,36.4952,36.5327,36.4952,36.5234,29660.0
2019-07-18 13:15:00,38.94,38.96,38.93,38.95,37347.0,36.5234,36.5421,36.514,36.5327,37347.0
2019-07-18 13:20:00,38.96,38.99,38.95,38.98,31061.0,36.5421,36.5703,36.5327,36.5609,31061.0
2019-07-18 13:25:00,38.98,39.03,38.97,39.01,58073.0,36.5609,36.6078,36.5515,36.589,58073.0
2019-07-18 13:30:00,39.01,39.04,38.99,39.02,30823.0,36.589,36.6172,36.5703,36.5984,30823.0
2019-07-18 13:35:00,39.03,39.05,39.01,39.05,16458.0,36.6078,36.6265,36.589,36.6265,16458.0
2019-07-18 13:40:00,39.04,39.05,39.01,39.02,19594.0,36.6172,36.6265,36.589,36.5984,19594.0
2019-07-18 13:45:00,39.02,39.02,38.98,39.0,19923.0,36.5984,36.5984,36.5609,36.5796,19923.0
2019-07-18 13:50:00,39.0,39.02,38.99,38.99,38833.0,36.5796,36.5984,36.5703,36.5703,38833.0
2019-07-18 13:55:00,39.0,39.01,38.99,39.0,8700.0,36.5796,36.589,36.5703,36.5796,8700.0
2019-07-18 14:00:00,39.01,39.09,39.0,39.06,53882.0,36.589,36.6641,36.5796,36.6359,53882.0
2019-07-18 14:05:00,39.07,39.1,39.05,39.05,16236.0,36.6453,36.6734,36.6265,36.6265,16236.0
2019-07-18 14:10:00,39.06,39.09,39.05,39.08,22649.0,36.6359,36.6641,36.6265,36.6547,22649.0
2019-07-18 14:15:00,39.08,39.09,39.03,39.07,18796.0,36.6547,36.6641,36.6078,36.6453,18796.0
2019-07-18 14:20:00,39.06,39.08,39.03,39.08,67746.0,36.6359,36.6547,36.6078,36.6547,67746.0
2019-07-18 14:25:00,39.08,39.14,39.07,39.13,41593.0,36.6547,36.7109,36.6453,36.7016,41593.0
2019-07-18 14:30:00,39.13,39.14,39.12,39.14,19838.0,36.7016,36.7109,36.6922,36.7109,19838.0
2019-07-18 14:35:00,39.14,39.16,39.11,39.13,36362.0,36.7109,36.7297,36.6828,36.7016,36362.0
2019-07-18 14:40:00,39.14,39.15,39.11,39.12,21548.0,36.7109,36.7203,36.6828,36.6922,21548.0
2019-07-18 14:45:00,39.13,39.16,39.11,39.15,29155.0,36.7016,36.7297,36.6828,36.7203,29155.0
2019-07-18 14:50:00,39.15,39.16,39.12,39.14,22771.0,36.7203,36.7297,36.6922,36.7109,22771.0
2019-07-18 14:55:00,39.14,39.18,39.13,39.17,19158.0,36.7109,36.7485,36.7016,36.7391,19158.0
2019-07-18 15:00:00,39.18,39.23,39.16,39.2,35425.0,36.7485,36.7954,36.7297,36.7672,35425.0
2019-07-18 15:05:00,39.2,39.21,39.17,39.19,39024.0,36.7672,36.7766,36.7391,36.7578,39024.0
2019-07-18 15:10:00,39.19,39.2,39.16,39.19,28275.0,36.7578,36.7672,36.7297,36.7578,28275.0
2019-07-18 15:15:00,39.19,39.19,39.14,39.15,33809.0,36.7578,36.7578,36.7109,36.7203,33809.0
2019-07-18 15:20:00,39.15,39.16,39.13,39.13,29090.0,36.7203,36.7297,36.7016,36.7016,29090.0
2019-07-18 15:25:00,39.14,39.15,39.09,39.14,34950.0,36.7109,36.7203,36.6641,36.7109,34950.0
2019-07-18 15:30:00,39.14,39.15,39.12,39.14,51418.0,36.7109,36.7203,36.6922,36.7109,51418.0
2019-07-18 15:35:00,39.15,39.2,39.14,39.2,76217.0,36.7203,36.7672,36.7109,36.7672,76217.0
2019-07-18 15:40:00,39.2,39.2,39.12,39.13,85074.0,36.7672,36.7672,36.6922,36.7016,85074.0
2019-07-18 15:45:00,39.12,39.14,39.08,39.09,112038.0,36.6922,36.7109,36.6547,36.6641,112038.0
2019-07-18 15:50:00,39.1,39.11,39.0,39.01,321718.0,36.6734,36.6828,36.5796,36.589,321718.0
2019-07-18 15:55:00,39.02,39.12,39.02,39.12,291490.0,36.5984,36.6922,36.5984,36.6922,291490.0
2019-07-19 09:30:00,39.4,39.43,39.24,39.34,286842.0,36.9548,36.983,36.8047,36.8985,286842.0
2019-07-19 09:35:00,39.34,39.5,39.34,39.48,58133.0,36.8985,37.0486,36.8985,37.0298,58133.0
2019-07-19 09:40:00,39.49,39.64,39.48,39.55,101374.0,37.0392,37.1799,37.0298,37.0955,101374.0
2019-07-19 09:45:00,39.55,39.67,39.51,39.65,78036.0,37.0955,37.2081,37.058,37.1893,78036.0
2019-07-19 09:50:00,39.65,39.66,39.43,39.47,57728.0,37.1893,37.1987,36.983,37.0205,57728.0
2019-07-19 09:55:00,39.47,39.54,39.44,39.52,121914.0,37.0205,37.0861,36.9923,37.0674,121914.0
2019-07-19 10:00:00,39.52,39.53,39.43,39.44,90626.0,37.0674,37.0767,36.983,36.9923,90626.0
2019-07-19 10:05:00,39.44,39.6,39.44,39.58,113085.0,36.9923,37.1424,36.9923,37.1236,113085.0
2019-07-19 10:10:00,39.59,39.63,39.55,39.58,74515.0,37.133,37.1705,37.0955,37.1236,74515.0
2019-07-19 10:15:00,39.59,39.66,39.55,39.63,119788.0,37.133,37.1987,37.0955,37.1705,119788.0
2019-07-19 10:20:00,39.62,39.64,39.6,39.62,73735.0,37.1612,37.1799,37.1424,37.1612,73735.0
2019-07-19 10:25:00,39.62,39.63,39.52,39.58,61147.0,37.1612,37.1705,37.0674,37.1236,61147.0
2019-07-19 10:30:00,39.58,39.61,39.56,39.6,101642.0,37.1236,37.1518,37.1049,37.1424,101642.0
2019-07-19 10:35:00,39.59,39.63,39.58,39.6,46596.0,37.133,37.1705,37.1236,37.1424,46596.0
2019-07-19 10:40:00,39.6,39.61,39.56,39.59,47687.0,37.1424,37.1518,37.1049,37.133,47687.0
2019-07-19 10:45:00,39.58,39.59,39.54,39.55,71247.0,37.1236,37.133,37.0861,37.0955,71247.0
2019-07-19 10:50:00,39.55,39.56,39.49,39.54,130697.0,37.0955,37.1049,37.0392,37.0861,130697.0
2019-07-19 10:55:00,39.53,39.57,39.52,39.54,106986.0,37.0767,37.1143,37.0674,37.0861,106986.0
2019-07-19 11:00:00,39.54,39.62,39.53,39.61,118940.0,37.0861,37.1612,37.0767,37.1518,118940.0
2019-07-19 11:05:00,39.6,39.68,39.59,39.66,51207.0,37.1424,37.2174,37.133,37.1987,51207.0
2019-07-19 11:10:00,39.67,39.69,39.63,39.68,57970.0,37.2081,37.2268,37.1705,37.2174,57970.0
2019-07-19 11:15:00,39.68,39.69,39.64,39.69,124801.0,37.2174,37.2268,37.1799,37.2268,124801.0
2019-07-19 11:20:00,39.69,39.69,39.64,39.65,64249.0,37.2268,37.2268,37.1799,37.1893,64249.0
2019-07-19 11:25:00,39.64,39.65,39.62,39.63,36067.0,37.1799,37.1893,37.1612,37.1705,36067.0
2019-07-19 11:30:00,39.63,39.68,39.62,39.68,69591.0,37.1705,37.2174,37.1612,37.2174,69591.0
2019-07-19 11:35:00,39.68,39.69,39.6,39.61,53616.0,37.2174,37.2268,37.1424,37.1518,53616.0
2019-07-19 11:40:00,39.61,39.62,39.59,39.61,33227.0,37.1518,37.1612,37.133,37.1518,33227.0
2019-07-19 11:45:00,39.61,39.61,39.55,39.59,58628.0,37.1518,37.1518,37.0955,37.133,58628.0
2019-07-19 11:50:00,39.59,39.62,39.58,39.62,57554.0,37.133,37.1612,37.1236,37.1612,57554.0
2019-07-19 11:55:00,39.61,39.66,39.6,39.65,41461.0,37.1518,37.1987,37.1424,37.1893,41461.0
2019-07-19 12:00:00,39.65,39.69,39.65,39.69,44850.0,37.1893,37.2268,37.1893,37.2268,44850.0
2019-07-19 12:05:00,39.69,39.82,39.68,39.8,291409.0,37.2268,37.3487,37.2174,37.33,291409.0
2019-07-19 12:10:00,39.8,39.82,39.75,39.77,108062.0,37.33,37.3487,37.2831,37.3019,108062.0
2019-07-19 12:15:00,39.76,39.78,39.72,39.72,94771.0,37.2925,37.3112,37.255,37.255,94771.0
2019-07-19 12:20:00,39.73,39.74,39.65,39.66,43097.0,37.2643,37.2737,37.1893,37.1987,43097.0
2019-07-19 12:25:00,39.66,39.67,39.62,39.63,38773.0,37.1987,37.2081,37.1612,37.1705,38773.0
2019-07-19 12:30:00,39.62,39.63,39.6,39.62,46202.0,37.1612,37.1705,37.1424,37.1612,46202.0
2019-07-19 12:35:00,39.62,39.63,39.6,39.63,23553.0,37.1612,37.1705,37.1424,37.1705,23553.0
2019-07-19 12:40:00,39.63,39.65,39.6,39.61,44863.0,37.1705,37.1893,37.1424,37.1518,44863.0
2019-07-19 12:45:00,39.61,39.63,39.59,39.63,31714.0,37.1518,37.1705,37.133,37.1705,31714.0
2019-07-19 12:50:00,39.63,39.67,39.62,39.66,46211.0,37.1705,37.2081,37.1612,37.1987,46211.0
2019-07-19 12:55:00,39.66,39.67,39.63,39.65,33717.0,37.1987,37.2081,37.1705,37.1893,33717.0
2019-07-19 13:00:00,39.65,39.65,39.59,39.63,44778.0,37.1893,37.1893,37.133,37.1705,44778.0
2019-07-19 13:05:00,39.64,39.7,39.63,39.68,13218.0,37.1799,37.2362,37.1705,37.2174,13218.0
2019-07-19 13:10:00,39.69,39.71,39.64,39.64,61439.0,37.2268,37.2456,37.1799,37.1799,61439.0
2019-07-19 13:15:00,39.64,39.65,39.62,39.63,45617.0,37.1799,37.1893,37.1612,37.1705,45617.0
2019-07-19 13:20:00,39.63,39.66,39.61,39.65,59314.0,37.1705,37.1987,37.1518,37.1893,59314.0
2019-07-19 13:25:00,39.65,39.67,39.64,39.66,39075.0,37.1893,37.2081,37.1799,37.1987,39075.0
2019-07-19 13:30:00,39.66,39.7,39.66,39.7,27332.0,37.1987,37.2362,37.1987,37.2362,27332.0
2019-07-19 13:35:00,39.7,39.71,39.68,39.68,30510.0,37.2362,37.2456,37.2174,37.2174,30510.0
2019-07-19 13:40:00,39.69,39.71,39.67,39.7,25124.0,37.2268,37.2456,37.2081,37.2362,25124.0
2019-07-19 13:45:00,39.7,39.71,39.68,39.7,31832.0,37.2362,37.2456,37.2174,37.2362,31832.0
2019-07-19 13:50:00,39.7,39.72,39.69,39.7,74687.0,37.2362,37.255,37.2268,37.2362,74687.0
2019-07-19 13:55:00,39.69,39.7,39.66,39.68,48841.0,37.2268,37.2362,37.1987,37.2174,48841.0
2019-07-19 14:00:00,39.68,39.71,39.67,39.68,48127.0,37.2174,37.2456,37.2081,37.2174,48127.0
2019-07-19 14:05:00,39.68,39.68,39.61,39.61,237515.0,37.2174,37.2174,37.1518,37.1518,237515.0
2019-07-19 14:10:00,39.61,39.63,39.58,39.59,95373.0,37.1518,37.1705,37.1236,37.133,95373.0
2019-07-19 14:15:00,39.59,39.62,39.57,39.62,40950.0,37.133,37.1612,37.1143,37.1612,40950.0
2019-07-19 14:20:00,39.61,39.64,39.59,39.59,43330.0,37.1518,37.1799,37.133,37.133,43330.0
2019-07-19 14:25:00,39.59,39.62,39.56,39.57,35783.0,37.133,37.1612,37.1049,37.1143,35783.0
2019-07-19 14:30:00,39.57,39.61,39.53,39.55,61479.0,37.1143,37.1518,37.0767,37.0955,61479.0
2019-07-19 14:35:00,39.55,39.56,39.52,39.54,35613.0,37.0955,37.1049,37.0674,37.0861,35613.0
2019-07-19 14:40:00,39.54,39.56,39.53,39.55,52765.0,37.0861,37.1049,37.0767,37.0955,52765.0
2019-07-19 14:45:00,39.54,39.55,39.5,39.52,57789.0,37.0861,37.0955,37.0486,37.0674,57789.0
2019-07-19 14:50:00,39.52,39.53,39.47,39.48,37876.0,37.0674,37.0767,37.0205,37.0298,37876.0
2019-07-19 14:55:00,39.48,39.54,39.46,39.52,61852.0,37.0298,37.0861,37.0111,37.0674,61852.0
2019-07-19 15:00:00,39.52,39.53,39.46,39.48,43317.0,37.0674,37.0767,37.0111,37.0298,43317.0
2019-07-19 15:05:00,39.46,39.5,39.46,39.48,32806.0,37.0111,37.0486,37.0111,37.0298,32806.0
2019-07-19 15:10:00,39.49,39.49,39.44,39.46,67919.0,37.0392,37.0392,36.9923,37.0111,67919.0
2019-07-19 15:15:00,39.46,39.47,39.44,39.45,62064.0,37.0111,37.0205,36.9923,37.0017,62064.0
2019-07-19 15:20:00,39.45,39.5,39.39,39.49,124724.0,37.0017,37.0486,36.9454,37.0392,124724.0
2019-07-19 15:25:00,39.48,39.53,39.48,39.51,101371.0,37.0298,37.0767,37.0298,37.058,101371.0
2019-07-19 15:30:00,39.51,39.55,39.5,39.54,103898.0,37.058,37.0955,37.0486,37.0861,103898.0
2019-07-19 15:35:00,39.54,39.59,39.53,39.59,124379.0,37.0861,37.133,37.0767,37.133,124379.0
2019-07-19 15:40:00,39.59,39.61,39.57,39.61,145404.0,37.133,37.1518,37.1143,37.1518,145404.0
2019-07-19 15:45:00,39.61,39.62,39.52,39.55,177531.0,37.1518,37.1612,37.0674,37.0955,177531.0
2019-07-19 15:50:00,39.55,39.55,39.51,39.53,183740.0,37.0955,37.0955,37.058,37.0767,183740.0
2019-07-19 15:55:00,39.52,39.53,39.47,39.49,523683.0,37.0674,37.0767,37.0205,37.0392,523683.0
2019-07-22 09:30:00,39.96,40.26,39.86,40.17,648943.0,37.4801,37.7614,37.3863,37.677,648943.0
2019-07-22 09:35:00,40.17,40.37,40.15,40.25,165255.0,37.677,37.8646,37.6583,37.7521,165255.0
2019-07-22 09:40:00,40.25,40.3,40.17,40.28,152517.0,37.7521,37.799,37.677,37.7802,152517.0
2019-07-22 09:45:00,40.27,40.31,40.18,40.3,105876.0,37.7708,37.8083,37.6864,37.799,105876.0
2019-07-22 09:50:00,40.3,40.34,40.15,40.17,141599.0,37.799,37.8365,37.6583,37.677,141599.0
2019-07-22 09:55:00,40.17,40.22,40.07,40.18,137032.0,37.677,37.7239,37.5832,37.6864,137032.0
2019-07-22 10:00:00,40.19,40.19,40.07,40.13,116766.0,37.6958,37.6958,37.5832,37.6395,116766.0
2019-07-22 10:05:00,40.12,40.23,40.1,40.21,123857.0,37.6301,37.7333,37.6114,37.7145,123857.0
2019-07-22 10:10:00,40.22,40.25,40.19,40.23,93554.0,37.7239,37.7521,37.6958,37.7333,93554.0
2019-07-22 10:15:00,40.23,40.29,40.22,40.25,100478.0,37.7333,37.7896,37.7239,37.7521,100478.0
2019-07-22 10:20:00,40.25,40.28,40.12,40.15,84944.0,37.7521,37.7802,37.6301,37.6583,84944.0
2019-07-22 10:25:00,40.15,40.18,40.06,40.08,55404.0,37.6583,37.6864,37.5739,37.5926,55404.0
2019-07-22 10:30:00,40.08,40.09,39.98,40.0,89787.0,37.5926,37.602,37.4988,37.5176,89787.0
2019-07-22 10:35:00,40.0,40.08,39.99,40.05,61834.0,37.5176,37.5926,37.5082,37.5645,61834.0
2019-07-22 10:40:00,40.05,40.06,39.96,39.96,70058.0,37.5645,37.5739,37.4801,37.4801,70058.0
2019-07-22 10:45:00,39.97,39.99,39.83,39.93,121036.0,37.4894,37.5082,37.3581,37.4519,121036.0
2019-07-22 10:50:00,39.93,39.94,39.81,39.82,53230.0,37.4519,37.4613,37.3394,37.3487,53230.0
2019-07-22 10:55:00,39.83,39.92,39.82,39.91,49383.0,37.3581,37.4425,37.3487,37.4332,49383.0
2019-07-22 11:00:00,39.92,39.98,39.91,39.96,40565.0,37.4425,37.4988,37.4332,37.4801,40565.0
2019-07-22 11:05:00,39.96,40.04,39.92,40.02,114735.0,37.4801,37.5551,37.4425,37.5363,114735.0
2019-07-22 11:10:00,40.03,40.03,39.95,39.96,40155.0,37.5457,37.5457,37.4707,37.4801,40155.0
2019-07-22 11:15:00,39.95,39.98,39.91,39.93,34564.0,37.4707,37.4988,37.4332,37.4519,34564.0
2019-07-22 11:20:00,39.94,39.98,39.93,39.97,28726.0,37.4613,37.4988,37.4519,37.4894,28726.0
2019-07-22 11:25:00,39.97,40.0,39.93,39.97,39320.0,37.4894,37.5176,37.4519,37.4894,39320.0
2019-07-22 11:30:00,39.96,40.01,39.96,40.01,39285.0,37.4801,37.527,37.4801,37.527,39285.0
2019-07-22 11:35:00,40.01,40.05,39.99,40.03,38263.0,37.527,37.5645,37.5082,37.5457,38263.0
2019-07-22 11:40:00,40.03,40.1,40.0,40.09,53164.0,37.5457,37.6114,37.5176,37.602,53164.0
2019-07-22 11:45:00,40.09,40.15,40.09,40.15,50774.0,37.602,37.6583,37.602,37.6583,50774.0
2019-07-22 11:50:00,40.14,40.2,40.13,40.17,56307.0,37.6489,37.7052,37.6395,37.677,56307.0
2019-07-22 11:55:00,40.17,40.18,40.14,40.15,74370.0,37.677,37.6864,37.6489,37.6583,74370.0
2019-07-22 12:00:00,40.15,40.16,40.11,40.13,54618.0,37.6583,37.6676,37.6208,37.6395,54618.0
2019-07-22 12:05:00,40.12,40.14,40.09,40.1,36259.0,37.6301,37.6489,37.602,37.6114,36259.0
2019-07-22 12:10:00,40.09,40.12,40.08,40.1,35311.0,37.602,37.6301,37.5926,37.6114,35311.0
2019-07-22 12:15:00,40.1,40.11,40.06,40.11,48543.0,37.6114,37.6208,37.5739,37.6208,48543.0
2019-07-22 12:20:00,40.11,40.13,40.1,40.12,35418.0,37.6208,37.6395,37.6114,37.6301,35418.0
2019-07-22 12:25:00,40.11,40.15,40.11,40.13,25632.0,37.6208,37.6583,37.6208,37.6395,25632.0
2019-07-22 12:30:00,40.14,40.14,40.09,40.1,43174.0,37.6489,37.6489,37.602,37.6114,43174.0
2019-07-22 12:35:00,40.11,40.14,40.09,40.11,51254.0,37.6208,37.6489,37.602,37.6208,51254.0
2019-07-22 12:40:00,40.12,40.14,40.1,40.12,39704.0,37.6301,37.6489,37.6114,37.6301,39704.0
2019-07-22 12:45:00,40.13,40.13,40.1,40.12,35814.0,37.6395,37.6395,37.6114,37.6301,35814.0
2019-07-22 12:50:00,40.12,40.15,40.12,40.14,67772.0,37.6301,37.6583,37.6301,37.6489,67772.0
2019-07-22 12:55:00,40.13,40.17,40.13,40.15,58795.0,37.6395,37.677,37.6395,37.6583,58795.0
2019-07-22 13:00:00,40.15,40.16,40.12,40.13,31389.0,37.6583,37.6676,37.6301,37.6395,31389.0
2019-07-22 13:05:00,40.13,40.14,40.12,40.13,23702.0,37.6395,37.6489,37.6301,37.6395,23702.0
2019-07-22 13:10:00,40.13,40.15,40.12,40.12,15232.0,37.6395,37.6583,37.6301,37.6301,15232.0
2019-07-22 13:15:00,40.13,40.14,40.09,40.09,42145.0,37.6395,37.6489,37.602,37.602,42145.0
2019-07-22 13:20:00,40.08,40.08,40.02,40.03,85586.0,37.5926,37.5926,37.5363,37.5457,85586.0
2019-07-22 13:25:00,40.03,40.08,40.03,40.05,26064.0,37.5457,37.5926,37.5457,37.5645,26064.0
2019-07-22 13:30:00,40.04,40.05,39.98,39.99,35260.0,37.5551,37.5645,37.4988,37.5082,35260.0
2019-07-22 13:35:00,40.0,40.05,39.99,40.02,38319.0,37.5176,37.5645,37.5082,37.5363,38319.0
2019-07-22 13:40:00,40.02,40.03,39.97,40.0,34408.0,37.5363,37.5457,37.4894,37.5176,34408.0
2019-07-22 13:45:00,40.0,40.01,39.95,39.96,37866.0,37.5176,37.527,37.4707,37.4801,37866.0
2019-07-22 13:50:00,39.95,39.95,39.9,39.94,38930.0,37.4707,37.4707,37.4238,37.4613,38930.0
2019-07-22 13:55:00,39.93,39.97,39.93,39.94,34015.0,37.4519,37.4894,37.4519,37.4613,34015.0
2019-07-22 14:00:00,39.95,39.96,39.9,39.91,24373.0,37.4707,37.4801,37.4238,37.4332,24373.0
2019-07-22 14:05:00,39.91,39.94,39.88,39.88,17253.0,37.4332,37.4613,37.405,37.405,17253.0
2019-07-22 14:10:00,39.89,39.92,39.86,39.9,34493.0,37.4144,37.4425,37.3863,37.4238,34493.0
2019-07-22 14:15:00,39.9,39.92,39.89,39.91,24137.0,37.4238,37.4425,37.4144,37.4332,24137.0
2019-07-22 14:20:00,39.91,39.93,39.9,39.91,22834.0,37.4332,37.4519,37.4238,37.4332,22834.0
2019-07-22 14:25:00,39.9,39.92,39.87,39.9,31391.0,37.4238,37.4425,37.3956,37.4238,31391.0
2019-07-22 14:30:00,39.9,39.9,39.88,39.89,20999.0,37.4238,37.4238,37.405,37.4144,20999.0
2019-07-22 14:35:00,39.89,39.89,39.85,39.89,39485.0,37.4144,37.4144,37.3769,37.4144,39485.0
2019-07-22 14:40:00,39.88,39.89,39.83,39.83,32589.0,37.405,37.4144,37.3581,37.3581,32589.0
2019-07-22 14:45:00,39.83,39.85,39.79,39.82,32830.0,37.3581,37.3769,37.3206,37.3487,32830.0
2019-07-22 14:50:00,39.83,39.85,39.81,39.84,35629.0,37.3581,37.3769,37.3394,37.3675,35629.0
2019-07-22 14:55:00,39.83,39.84,39.8,39.8,29156.0,37.3581,37.3675,37.33,37.33,29156.0
2019-07-22 15:00:00,39.8,39.9,39.8,39.87,66668.0,37.33,37.4238,37.33,37.3956,66668.0
2019-07-22 15:05:00,39.87,39.91,39.87,39.9,54604.0,37.3956,37.4332,37.3956,37.4238,54604.0
2019-07-22 15:10:00,39.9,39.91,39.87,39.88,24893.0,37.4238,37.4332,37.3956,37.405,24893.0
2019-07-22 15:15:00,39.88,39.9,39.87,39.88,30541.0,37.405,37.4238,37.3956,37.405,30541.0
2019-07-22 15:20:00,39.88,39.88,39.84,39.85,45766.0,37.405,37.405,37.3675,37.3769,45766.0
2019-07-22 15:25:00,39.86,39.89,39.85,39.88,63014.0,37.3863,37.4144,37.3769,37.405,63014.0
2019-07-22 15:30:00,39.88,39.88,39.83,39.84,65796.0,37.405,37.405,37.3581,37.3675,65796.0
2019-07-22 15:35:00,39.84,39.85,39.82,39.83,59134.0,37.3675,37.3769,37.3487,37.3581,59134.0
2019-07-22 15:40:00,39.82,39.83,39.8,39.81,50034.0,37.3487,37.3581,37.33,37.3394,50034.0
2019-07-22 15:45:00,39.81,39.86,39.81,39.84,119128.0,37.3394,37.3863,37.3394,37.3675,119128.0
2019-07-22 15:50:00,39.84,39.85,39.77,39.83,171057.0,37.3675,37.3769,37.3019,37.3581,171057.0
2019-07-22 15:55:00,39.82,39.88,39.78,39.86,370107.0,37.3487,37.405,37.3112,37.3863,370107.0
2019-07-23 09:30:00,40.35,40.4,40.15,40.38,423045.0,37.8459,37.8928,37.6583,37.874,423045.0
2019-07-23 09:35:00,40.38,40.48,40.32,40.41,245893.0,37.874,37.9678,37.8177,37.9021,245893.0
2019-07-23 09:40:00,40.41,40.5,40.38,40.47,194907.0,37.9021,37.9865,37.874,37.9584,194907.0
2019-07-23 09:45:00,40.46,40.48,40.39,40.47,97734.0,37.949,37.9678,37.8834,37.9584,97734.0
2019-07-23 09:50:00,40.48,40.57,40.45,40.48,212971.0,37.9678,38.0522,37.9396,37.9678,212971.0
2019-07-23 09:55:00,40.5,40.57,40.48,40.48,106389.0,37.9865,38.0522,37.9678,37.9678,106389.0
2019-07-23 10:00:00,40.49,40.55,40.44,40.49,181280.0,37.9772,38.0334,37.9303,37.9772,181280.0
2019-07-23 10:05:00,40.48,40.5,40.44,40.48,86142.0,37.9678,37.9865,37.9303,37.9678,86142.0
2019-07-23 10:10:00,40.47,40.48,40.39,40.43,137445.0,37.9584,37.9678,37.8834,37.9209,137445.0
2019-07-23 10:15:00,40.43,40.52,40.42,40.5,121925.0,37.9209,38.0053,37.9115,37.9865,121925.0
2019-07-23 10:20:00,40.5,40.5,40.36,40.44,157523.0,37.9865,37.9865,37.8552,37.9303,157523.0
2019-07-23 10:25:00,40.44,40.44,40.34,40.38,85714.0,37.9303,37.9303,37.8365,37.874,85714.0
2019-07-23 10:30:00,40.38,40.4,40.31,40.39,121487.0,37.874,37.8928,37.8083,37.8834,121487.0
2019-07-23 10:35:00,40.39,40.4,40.3,40.33,74273.0,37.8834,37.8928,37.799,37.8271,74273.0
2019-07-23 10:40:00,40.33,40.4,40.32,40.36,54677.0,37.8271,37.8928,37.8177,37.8552,54677.0
2019-07-23 10:45:00,40.35,40.42,40.35,40.37,73092.0,37.8459,37.9115,37.8459,37.8646,73092.0
2019-07-23 10:50:00,40.37,40.42,40.36,40.41,52215.0,37.8646,37.9115,37.8552,37.9021,52215.0
2019-07-23 10:55:00,40.41,40.48,40.38,40.44,68421.0,37.9021,37.9678,37.874,37.9303,68421.0
2019-07-23 11:00:00,40.44,40.45,40.42,40.44,54751.0,37.9303,37.9396,37.9115,37.9303,54751.0
2019-07-23 11:05:00,40.43,40.49,40.41,40.47,113664.0,37.9209,37.9772,37.9021,37.9584,113664.0
2019-07-23 11:10:00,40.47,40.55,40.46,40.55,156900.0,37.9584,38.0334,37.949,38.0334,156900.0
2019-07-23 11:15:00,40.55,40.61,40.52,40.6,180654.0,38.0334,38.0897,38.0053,38.0803,180654.0
2019-07-23 11:20:00,40.59,40.65,40.59,40.62,69374.0,38.071,38.1272,38.071,38.0991,69374.0
2019-07-23 11:25:00,40.62,40.66,40.61,40.62,97512.0,38.0991,38.1366,38.0897,38.0991,97512.0
2019-07-23 11:30:00,40.62,40.62,40.55,40.55,81055.0,38.0991,38.0991,38.0334,38.0334,81055.0
2019-07-23 11:35:00,40.55,40.63,40.54,40.63,80931.0,38.0334,38.1085,38.0241,38.1085,80931.0
2019-07-23 11:40:00,40.63,40.63,40.56,40.58,68019.0,38.1085,38.1085,38.0428,38.0616,68019.0
2019-07-23 11:45:00,40.58,40.59,40.53,40.54,53831.0,38.0616,38.071,38.0147,38.0241,53831.0
2019-07-23 11:50:00,40.54,40.57,40.53,40.55,75595.0,38.0241,38.0522,38.0147,38.0334,75595.0
2019-07-23 11:55:00,40.55,40.59,40.52,40.56,77924.0,38.0334,38.071,38.0053,38.0428,77924.0
2019-07-23 12:00:00,40.57,40.6,40.55,40.59,123622.0,38.0522,38.0803,38.0334,38.071,123622.0
2019-07-23 12:05:00,40.59,40.59,40.53,40.56,99702.0,38.071,38.071,38.0147,38.0428,99702.0
2019-07-23 12:10:00,40.57,40.58,40.54,40.55,81244.0,38.0522,38.0616,38.0241,38.0334,81244.0
2019-07-23 12:15:00,40.55,40.55,40.5,40.53,65356.0,38.0334,38.0334,37.9865,38.0147,65356.0
2019-07-23 12:20:00,40.52,40.55,40.51,40.51,44333.0,38.0053,38.0334,37.9959,37.9959,44333.0
2019-07-23 12:25:00,40.52,40.55,40.49,40.5,58765.0,38.0053,38.0334,37.9772,37.9865,58765.0
2019-07-23 12:30:00,40.5,40.57,40.49,40.57,120530.0,37.9865,38.0522,37.9772,38.0522,120530.0
2019-07-23 12:35:00,40.57,40.59,40.56,40.58,58482.0,38.0522,38.071,38.0428,38.0616,58482.0
2019-07-23 12:40:00,40.58,40.59,40.54,40.56,87777.0,38.0616,38.071,38.0241,38.0428,87777.0
2019-07-23 12:45:00,40.57,40.57,40.54,40.55,46514.0,38.0522,38.0522,38.0241,38.0334,46514.0
2019-07-23 12:50:00,40.55,40.58,40.53,40.58,61951.0,38.0334,38.0616,38.0147,38.0616,61951.0
2019-07-23 12:55:00,40.58,40.58,40.54,40.57,38351.0,38.0616,38.0616,38.0241,38.0522,38351.0
2019-07-23 13:00:00,40.58,40.58,40.54,40.55,41195.0,38.0616,38.0616,38.0241,38.0334,41195.0
2019-07-23 13:05:00,40.55,40.56,40.52,40.54,67883.0,38.0334,38.0428,38.0053,38.0241,67883.0
2019-07-23 13:10:00,40.55,40.55,40.49,40.51,44048.0,38.0334,38.0334,37.9772,37.9959,44048.0
2019-07-23 13:15:00,40.51,40.54,40.5,40.54,37386.0,37.9959,38.0241,37.9865,38.0241,37386.0
2019-07-23 13:20:00,40.54,40.56,40.54,40.55,73317.0,38.0241,38.0428,38.0241,38.0334,73317.0
2019-07-23 13:25:00,40.56,40.57,40.55,40.57,60131.0,38.0428,38.0522,38.0334,38.0522,60131.0
2019-07-23 13:30:00,40.57,40.57,40.54,40.55,82281.0,38.0522,38.0522,38.0241,38.0334,82281.0
2019-07-23 13:35:00,40.55,40.58,40.54,40.57,47524.0,38.0334,38.0616,38.0241,38.0522,47524.0
2019-07-23 13:40:00,40.57,40.66,40.55,40.62,115324.0,38.0522,38.1366,38.0334,38.0991,115324.0
2019-07-23 13:45:00,40.62,40.65,40.6,40.63,83455.0,38.0991,38.1272,38.0803,38.1085,83455.0
2019-07-23 13:50:00,40.63,40.72,40.62,40.72,79560.0,38.1085,38.1929,38.0991,38.1929,79560.0
2019-07-23 13:55:00,40.71,40.77,40.71,40.77,81080.0,38.1835,38.2398,38.1835,38.2398,81080.0
2019-07-23 14:00:00,40.77,40.82,40.76,40.81,150408.0,38.2398,38.2867,38.2304,38.2773,150408.0
2019-07-23 14:05:00,40.81,40.91,40.8,40.88,196770.0,38.2773,38.3711,38.2679,38.343,196770.0
2019-07-23 14:10:00,40.88,40.91,40.87,40.91,75101.0,38.343,38.3711,38.3336,38.3711,75101.0
2019-07-23 14:15:00,40.91,40.92,40.87,40.89,96764.0,38.3711,38.3805,38.3336,38.3523,96764.0
2019-07-23 14:20:00,40.89,40.91,40.87,40.89,88523.0,38.3523,38.3711,38.3336,38.3523,88523.0
2019-07-23 14:25:00,40.89,40.89,40.81,40.86,73377.0,38.3523,38.3523,38.2773,38.3242,73377.0
2019-07-23 14:30:00,40.86,40.86,40.84,40.84,36917.0,38.3242,38.3242,38.3054,38.3054,36917.0
2019-07-23 14:35:00,40.84,40.85,40.8,40.81,55684.0,38.3054,38.3148,38.2679,38.2773,55684.0
2019-07-23 14:40:00,40.8,40.84,40.78,40.82,61876.0,38.2679,38.3054,38.2492,38.2867,61876.0
2019-07-23 14:45:00,40.82,40.85,40.8,40.84,54572.0,38.2867,38.3148,38.2679,38.3054,54572.0
2019-07-23 14:50:00,40.84,40.86,40.82,40.84,77404.0,38.3054,38.3242,38.2867,38.3054,77404.0
2019-07-23 14:55:00,40.84,40.85,40.83,40.84,27666.0,38.3054,38.3148,38.2961,38.3054,27666.0
2019-07-23 15:00:00,40.84,40.87,40.82,40.87,75610.0,38.3054,38.3336,38.2867,38.3336,75610.0
2019-07-23 15:05:00,40.87,40.89,40.84,40.87,87517.0,38.3336,38.3523,38.3054,38.3336,87517.0
2019-07-23 15:10:00,40.87,40.88,40.86,40.87,40624.0,38.3336,38.343,38.3242,38.3336,40624.0
2019-07-23 15:15:00,40.88,40.88,40.84,40.84,109887.0,38.343,38.343,38.3054,38.3054,109887.0
2019-07-23 15:20:00,40.84,40.86,40.83,40.84,134838.0,38.3054,38.3242,38.2961,38.3054,134838.0
2019-07-23 15:25:00,40.85,40.85,40.8,40.8,79312.0,38.3148,38.3148,38.2679,38.2679,79312.0
2019-07-23 15:30:00,40.81,40.84,40.8,40.82,80335.0,38.2773,38.3054,38.2679,38.2867,80335.0
2019-07-23 15:35:00,40.82,40.83,40.78,40.78,159722.0,38.2867,38.2961,38.2492,38.2492,159722.0
2019-07-23 15:40:00,40.78,40.84,40.78,40.8,141117.0,38.2492,38.3054,38.2492,38.2679,141117.0
2019-07-23 15:45:00,40.8,40.82,40.78,40.79,145020.0,38.2679,38.2867,38.2492,38.2585,145020.0
2019-07-23 15:50:00,40.79,40.79,40.71,40.75,320574.0,38.2585,38.2585,38.1835,38.221,320574.0
2019-07-23 15:55:00,40.76,40.76,40.71,40.72,713474.0,38.2304,38.2304,38.1835,38.1929,713474.0
2019-07-24 09:30:00,40.55,40.66,40.46,40.63,216703.0,38.0334,38.1366,37.949,38.1085,216703.0
2019-07-24 09:35:00,40.63,40.77,40.62,40.66,120896.0,38.1085,38.2398,38.0991,38.1366,120896.0
2019-07-24 09:40:00,40.66,40.68,40.43,40.44,121483.0,38.1366,38.1554,37.9209,37.9303,121483.0
2019-07-24 09:45:00,40.44,40.48,40.39,40.42,135845.0,37.9303,37.9678,37.8834,37.9115,135845.0
2019-07-24 09:50:00,40.43,40.57,40.41,40.54,214198.0,37.9209,38.0522,37.9021,38.0241,214198.0
2019-07-24 09:55:00,40.53,40.53,40.4,40.4,40340.0,38.0147,38.0147,37.8928,37.8928,40340.0
2019-07-24 10:00:00,40.4,40.62,40.33,40.59,324894.0,37.8928,38.0991,37.8271,38.071,324894.0
2019-07-24 10:05:00,40.59,40.67,40.59,40.65,52120.0,38.071,38.146,38.071,38.1272,52120.0
2019-07-24 10:10:00,40.65,40.65,40.53,40.54,89462.0,38.1272,38.1272,38.0147,38.0241,89462.0
2019-07-24 10:15:00,40.54,40.59,40.48,40.56,81876.0,38.0241,38.071,37.9678,38.0428,81876.0
2019-07-24 10:20:00,40.56,40.64,40.55,40.62,43881.0,38.0428,38.1179,38.0334,38.0991,43881.0
2019-07-24 10:25:00,40.62,40.75,40.62,40.72,103067.0,38.0991,38.221,38.0991,38.1929,103067.0
2019-07-24 10:30:00,40.72,40.79,40.69,40.75,89141.0,38.1929,38.2585,38.1648,38.221,89141.0
2019-07-24 10:35:00,40.75,40.77,40.69,40.77,92794.0,38.221,38.2398,38.1648,38.2398,92794.0
2019-07-24 10:40:00,40.77,40.77,40.71,40.73,117249.0,38.2398,38.2398,38.1835,38.2023,117249.0
2019-07-24 10:45:00,40.73,40.73,40.63,40.63,64860.0,38.2023,38.2023,38.1085,38.1085,64860.0
2019-07-24 10:50:00,40.63,40.65,40.61,40.64,92100.0,38.1085,38.1272,38.0897,38.1179,92100.0
2019-07-24 10:55:00,40.63,40.73,40.62,40.69,135548.0,38.1085,38.2023,38.0991,38.1648,135548.0
2019-07-24 11:00:00,40.68,40.71,40.65,40.67,45603.0,38.1554,38.1835,38.1272,38.146,45603.0
2019-07-24 11:05:00,40.66,40.78,40.65,40.77,65571.0,38.1366,38.2492,38.1272,38.2398,65571.0
2019-07-24 11:10:00,40.77,40.79,40.73,40.79,51141.0,38.2398,38.2585,38.2023,38.2585,51141.0
2019-07-24 11:15:00,40.78,40.83,40.76,40.82,96798.0,38.2492,38.2961,38.2304,38.2867,96798.0
2019-07-24 11:20:00,40.82,40.87,40.81,40.84,49148.0,38.2867,38.3336,38.2773,38.3054,49148.0
2019-07-24 11:25:00,40.85,40.88,40.82,40.83,38909.0,38.3148,38.343,38.2867,38.2961,38909.0
2019-07-24 11:30:00,40.83,40.84,40.78,40.83,53264.0,38.2961,38.3054,38.2492,38.2961,53264.0
2019-07-24 11:35:00,40.83,40.85,40.78,40.81,105053.0,38.2961,38.3148,38.2492,38.2773,105053.0
2019-07-24 11:40:00,40.81,40.83,40.74,40.74,47978.0,38.2773,38.2961,38.2117,38.2117,47978.0
2019-07-24 11:45:00,40.74,40.78,40.71,40.71,51907.0,38.2117,38.2492,38.1835,38.1835,51907.0
2019-07-24 11:50:00,40.72,40.72,40.67,40.68,51716.0,38.1929,38.1929,38.146,38.1554,51716.0
2019-07-24 11:55:00,40.69,40.71,40.67,40.69,56661.0,38.1648,38.1835,38.146,38.1648,56661.0
2019-07-24 12:00:00,40.68,40.7,40.64,40.68,30173.0,38.1554,38.1741,38.1179,38.1554,30173.0
2019-07-24 12:05:00,40.68,40.7,40.61,40.61,38439.0,38.1554,38.1741,38.0897,38.0897,38439.0
2019-07-24 12:10:00,40.61,40.65,40.6,40.64,101603.0,38.0897,38.1272,38.0803,38.1179,101603.0
2019-07-24 12:15:00,40.63,40.66,40.62,40.66,47687.0,38.1085,38.1366,38.0991,38.1366,47687.0
2019-07-24 12:20:00,40.66,40.7,40.62,40.7,75766.0,38.1366,38.1741,38.0991,38.1741,75766.0
2019-07-24 12:25:00,40.69,40.73,40.68,40.71,46199.0,38.1648,38.2023,38.1554,38.1835,46199.0
2019-07-24 12:30:00,40.72,40.74,40.69,40.72,82243.0,38.1929,38.2117,38.1648,38.1929,82243.0
2019-07-24 12:35:00,40.72,40.73,40.69,40.69,35024.0,38.1929,38.2023,38.1648,38.1648,35024.0
2019-07-24 12:40:00,40.69,40.72,40.68,40.72,76874.0,38.1648,38.1929,38.1554,38.1929,76874.0
2019-07-24 12:45:00,40.72,40.73,40.7,40.73,19152.0,38.1929,38.2023,38.1741,38.2023,19152.0
2019-07-24 12:50:00,40.73,40.74,40.7,40.73,59715.0,38.2023,38.2117,38.1741,38.2023,59715.0
2019-07-24 12:55:00,40.72,40.73,40.69,40.71,26942.0,38.1929,38.2023,38.1648,38.1835,26942.0
2019-07-24 13:00:00,40.71,40.71,40.69,40.7,23858.0,38.1835,38.1835,38.1648,38.1741,23858.0
2019-07-24 13:05:00,40.7,40.71,40.66,40.67,109323.0,38.1741,38.1835,38.1366,38.146,109323.0
2019-07-24 13:10:00,40.67,40.75,40.67,40.73,52613.0,38.146,38.221,38.146,38.2023,52613.0
2019-07-24 13:15:00,40.74,40.74,40.72,40.74,45721.0,38.2117,38.2117,38.1929,38.2117,45721.0
2019-07-24 13:20:00,40.74,40.79,40.73,40.79,105552.0,38.2117,38.2585,38.2023,38.2585,105552.0
2019-07-24 13:25:00,40.79,40.81,40.78,40.79,126942.0,38.2585,38.2773,38.2492,38.2585,126942.0
2019-07-24 13:30:00,40.79,40.81,40.77,40.79,60069.0,38.2585,38.2773,38.2398,38.2585,60069.0
2019-07-24 13:35:00,40.79,40.81,40.73,40.73,42988.0,38.2585,38.2773,38.2023,38.2023,42988.0
2019-07-24 13:40:00,40.73,40.77,40.72,40.75,52972.0,38.2023,38.2398,38.1929,38.221,52972.0
2019-07-24 13:45:00,40.75,40.8,40.73,40.77,31860.0,38.221,38.2679,38.2023,38.2398,31860.0
2019-07-24 13:50:00,40.77,40.78,40.75,40.75,25072.0,38.2398,38.2492,38.221,38.221,25072.0
2019-07-24 13:55:00,40.76,40.79,40.75,40.78,35754.0,38.2304,38.2585,38.221,38.2492,35754.0
2019-07-24 14:00:00,40.78,40.81,40.78,40.8,37084.0,38.2492,38.2773,38.2492,38.2679,37084.0
2019-07-24 14:05:00,40.8,40.85,40.79,40.84,53479.0,38.2679,38.3148,38.2585,38.3054,53479.0
2019-07-24 14:10:00,40.84,40.85,40.83,40.84,48500.0,38.3054,38.3148,38.2961,38.3054,48500.0
2019-07-24 14:15:00,40.85,40.9,40.84,40.9,32940.0,38.3148,38.3617,38.3054,38.3617,32940.0
2019-07-24 14:20:00,40.89,40.9,40.85,40.86,75185.0,38.3523,38.3617,38.3148,38.3242,75185.0
2019-07-24 14:25:00,40.86,40.86,40.78,40.79,98021.0,38.3242,38.3242,38.2492,38.2585,98021.0
2019-07-24 14:30:00,40.8,40.82,40.79,40.82,37169.0,38.2679,38.2867,38.2585,38.2867,37169.0
2019-07-24 14:35:00,40.82,40.84,40.8,40.8,69131.0,38.2867,38.3054,38.2679,38.2679,69131.0
2019-07-24 14:40:00,40.8,40.81,40.75,40.79,42791.0,38.2679,38.2773,38.221,38.2585,42791.0
2019-07-24 14:45:00,40.79,40.83,40.77,40.83,38147.0,38.2585,38.2961,38.2398,38.2961,38147.0
2019-07-24 14:50:00,40.83,40.83,40.79,40.8,41386.0,38.2961,38.2961,38.2585,38.2679,41386.0
2019-07-24 14:55:00,40.8,40.84,40.8,40.83,62293.0,38.2679,38.3054,38.2679,38.2961,62293.0
2019-07-24 15:00:00,40.83,40.85,40.81,40.82,41192.0,38.2961,38.3148,38.2773,38.2867,41192.0
2019-07-24 15:05:00,40.82,40.83,40.79,40.83,35222.0,38.2867,38.2961,38.2585,38.2961,35222.0
2019-07-24 15:10:00,40.83,40.87,40.82,40.85,58056.0,38.2961,38.3336,38.2867,38.3148,58056.0
2019-07-24 15:15:00,40.85,40.86,40.83,40.85,34143.0,38.3148,38.3242,38.2961,38.3148,34143.0
2019-07-24 15:20:00,40.86,40.87,40.82,40.83,46406.0,38.3242,38.3336,38.2867,38.2961,46406.0
2019-07-24 15:25:00,40.83,40.85,40.81,40.84,40689.0,38.2961,38.3148,38.2773,38.3054,40689.0
2019-07-24 15:30:00,40.84,40.87,40.83,40.86,58268.0,38.3054,38.3336,38.2961,38.3242,58268.0
2019-07-24 15:35:00,40.86,40.89,40.84,40.89,69104.0,38.3242,38.3523,38.3054,38.3523,69104.0
2019-07-24 15:40:00,40.88,40.89,40.86,40.88,66382.0,38.343,38.3523,38.3242,38.343,66382.0
2019-07-24 15:45:00,40.88,40.9,40.86,40.9,79744.0,38.343,38.3617,38.3242,38.3617,79744.0
2019-07-24 15:50:00,40.89,40.91,40.87,40.87,151381.0,38.3523,38.3711,38.3336,38.3336,151381.0
2019-07-24 15:55:00,40.88,40.91,40.84,40.89,434621.0,38.343,38.3711,38.3054,38.3523,434621.0
2019-07-25 09:30:00,40.34,40.48,40.26,40.42,365004.0,37.8365,37.9678,37.7614,37.9115,365004.0
2019-07-25 09:35:00,40.43,40.58,40.42,40.51,131080.0,37.9209,38.0616,37.9115,37.9959,131080.0
2019-07-25 09:40:00,40.5,40.53,40.2,40.21,197842.0,37.9865,38.0147,37.7052,37.7145,197842.0
2019-07-25 09:45:00,40.21,40.32,40.12,40.15,180944.0,37.7145,37.8177,37.6301,37.6583,180944.0
2019-07-25 09:50:00,40.14,40.27,40.12,40.27,154773.0,37.6489,37.7708,37.6301,37.7708,154773.0
2019-07-25 09:55:00,40.27,40.49,40.23,40.44,167229.0,37.7708,37.9772,37.7333,37.9303,167229.0
2019-07-25 10:00:00,40.44,40.48,40.38,40.47,79229.0,37.9303,37.9678,37.874,37.9584,79229.0
2019-07-25 10:05:00,40.46,40.47,40.37,40.39,75111.0,37.949,37.9584,37.8646,37.8834,75111.0
2019-07-25 10:10:00,40.4,40.52,40.38,40.39,91528.0,37.8928,38.0053,37.874,37.8834,91528.0
2019-07-25 10:15:00,40.39,40.4,40.32,40.38,84125.0,37.8834,37.8928,37.8177,37.874,84125.0
2019-07-25 10:20:00,40.37,40.37,40.32,40.34,56599.0,37.8646,37.8646,37.8177,37.8365,56599.0
2019-07-25 10:25:00,40.34,40.44,40.3,40.41,135198.0,37.8365,37.9303,37.799,37.9021,135198.0
2019-07-25 10:30:00,40.42,40.46,40.41,40.46,52749.0,37.9115,37.949,37.9021,37.949,52749.0
2019-07-25 10:35:00,40.46,40.51,40.44,40.48,68949.0,37.949,37.9959,37.9303,37.9678,68949.0
2019-07-25 10:40:00,40.49,40.57,40.47,40.57,95914.0,37.9772,38.0522,37.9584,38.0522,95914.0
2019-07-25 10:45:00,40.57,40.59,40.52,40.59,82616.0,38.0522,38.071,38.0053,38.071,82616.0
2019-07-25 10:50:00,40.58,40.59,40.5,40.53,104859.0,38.0616,38.071,37.9865,38.0147,104859.0
2019-07-25 10:55:00,40.54,40.55,40.48,40.5,97880.0,38.0241,38.0334,37.9678,37.9865,97880.0
2019-07-25 11:00:00,40.5,40.62,40.49,40.58,93164.0,37.9865,38.0991,37.9772,38.0616,93164.0
2019-07-25 11:05:00,40.58,40.62,40.56,40.58,82501.0,38.0616,38.0991,38.0428,38.0616,82501.0
2019-07-25 11:10:00,40.59,40.66,40.58,40.66,52550.0,38.071,38.1366,38.0616,38.1366,52550.0
2019-07-25 11:15:00,40.65,40.68,40.58,40.58,49100.0,38.1272,38.1554,38.0616,38.0616,49100.0
2019-07-25 11:20:00,40.58,40.61,40.5,40.52,59243.0,38.0616,38.0897,37.9865,38.0053,59243.0
2019-07-25 11:25:00,40.52,40.59,40.51,40.55,60353.0,38.0053,38.071,37.9959,38.0334,60353.0
2019-07-25 11:30:00,40.55,40.58,40.52,40.57,53822.0,38.0334,38.0616,38.0053,38.0522,53822.0
2019-07-25 11:35:00,40.56,40.56,40.51,40.53,36940.0,38.0428,38.0428,37.9959,38.0147,36940.0
2019-07-25 11:40:00,40.54,40.56,40.52,40.52,68763.0,38.0241,38.0428,38.0053,38.0053,68763.0
2019-07-25 11:45:00,40.52,40.57,40.49,40.51,52563.0,38.0053,38.0522,37.9772,37.9959,52563.0
2019-07-25 11:50:00,40.52,40.57,40.51,40.57,43473.0,38.0053,38.0522,37.9959,38.0522,43473.0
2019-07-25 11:55:00,40.57,40.6,40.55,40.59,38065.0,38.0522,38.0803,38.0334,38.071,38065.0
2019-07-25 12:00:00,40.59,40.61,40.56,40.56,55518.0,38.071,38.0897,38.0428,38.0428,55518.0
2019-07-25 12:05:00,40.57,40.61,40.56,40.57,52039.0,38.0522,38.0897,38.0428,38.0522,52039.0
2019-07-25 12:10:00,40.57,40.57,40.48,40.51,86959.0,38.0522,38.0522,37.9678,37.9959,86959.0
2019-07-25 12:15:00,40.51,40.56,40.5,40.56,54929.0,37.9959,38.0428,37.9865,38.0428,54929.0
2019-07-25 12:20:00,40.56,40.6,40.55,40.55,38584.0,38.0428,38.0803,38.0334,38.0334,38584.0
2019-07-25 12:25:00,40.55,40.6,40.54,40.59,29809.0,38.0334,38.0803,38.0241,38.071,29809.0
2019-07-25 12:30:00,40.59,40.6,40.53,40.56,37231.0,38.071,38.0803,38.0147,38.0428,37231.0
2019-07-25 12:35:00,40.57,40.6,40.51,40.52,83074.0,38.0522,38.0803,37.9959,38.0053,83074.0
2019-07-25 12:40:00,40.51,40.51,40.45,40.49,61782.0,37.9959,37.9959,37.9396,37.9772,61782.0
2019-07-25 12:45:00,40.49,40.54,40.49,40.53,37506.0,37.9772,38.0241,37.9772,38.0147,37506.0
2019-07-25 12:50:00,40.53,40.55,40.51,40.52,50856.0,38.0147,38.0334,37.9959,38.0053,50856.0
2019-07-25 12:55:00,40.52,40.54,40.48,40.5,57519.0,38.0053,38.0241,37.9678,37.9865,57519.0
2019-07-25 13:00:00,40.49,40.51,40.47,40.51,35465.0,37.9772,37.9959,37.9584,37.9959,35465.0
2019-07-25 13:05:00,40.51,40.54,40.5,40.51,58536.0,37.9959,38.0241,37.9865,37.9959,58536.0
2019-07-25 13:10:00,40.51,40.51,40.47,40.49,97698.0,37.9959,37.9959,37.9584,37.9772,97698.0
2019-07-25 13:15:00,40.5,40.52,40.48,40.5,75407.0,37.9865,38.0053,37.9678,37.9865,75407.0
2019-07-25 13:20:00,40.49,40.55,40.48,40.52,55184.0,37.9772,38.0334,37.9678,38.0053,55184.0
2019-07-25 13:25:00,40.53,40.53,40.51,40.52,33251.0,38.0147,38.0147,37.9959,38.0053,33251.0
2019-07-25 13:30:00,40.52,40.54,40.46,40.5,58528.0,38.0053,38.0241,37.949,37.9865,58528.0
2019-07-25 13:35:00,40.51,40.52,40.48,40.48,26394.0,37.9959,38.0053,37.9678,37.9678,26394.0
2019-07-25 13:40:00,40.48,40.54,40.48,40.51,49829.0,37.9678,38.0241,37.9678,37.9959,49829.0
2019-07-25 13:45:00,40.51,40.54,40.5,40.54,17607.0,37.9959,38.0241,37.9865,38.0241,17607.0
2019-07-25 13:50:00,40.53,40.54,40.46,40.48,64416.0,38.0147,38.0241,37.949,37.9678,64416.0
2019-07-25 13:55:00,40.48,40.52,40.46,40.47,41711.0,37.9678,38.0053,37.949,37.9584,41711.0
2019-07-25 14:00:00,40.47,40.56,40.46,40.55,46740.0,37.9584,38.0428,37.949,38.0334,46740.0
2019-07-25 14:05:00,40.55,40.57,40.53,40.56,35225.0,38.0334,38.0522,38.0147,38.0428,35225.0
2019-07-25 14:10:00,40.56,40.6,40.56,40.59,49730.0,38.0428,38.0803,38.0428,38.071,49730.0
2019-07-25 14:15:00,40.59,40.6,40.55,40.57,42270.0,38.071,38.0803,38.0334,38.0522,42270.0
2019-07-25 14:20:00,40.58,40.63,40.57,40.61,60406.0,38.0616,38.1085,38.0522,38.0897,60406.0
2019-07-25 14:25:00,40.62,40.65,40.58,40.64,61322.0,38.0991,38.1272,38.0616,38.1179,61322.0
2019-07-25 14:30:00,40.64,40.68,40.62,40.66,48013.0,38.1179,38.1554,38.0991,38.1366,48013.0
2019-07-25 14:35:00,40.66,40.69,40.64,40.65,51430.0,38.1366,38.1648,38.1179,38.1272,51430.0
2019-07-25 14:40:00,40.65,40.65,40.6,40.6,42232.0,38.1272,38.1272,38.0803,38.0803,42232.0
2019-07-25 14:45:00,40.61,40.69,40.6,40.68,83275.0,38.0897,38.1648,38.0803,38.1554,83275.0
2019-07-25 14:50:00,40.68,40.7,40.66,40.68,58706.0,38.1554,38.1741,38.1366,38.1554,58706.0
2019-07-25 14:55:00,40.67,40.72,40.67,40.72,55239.0,38.146,38.1929,38.146,38.1929,55239.0
2019-07-25 15:00:00,40.71,40.73,40.66,40.67,60919.0,38.1835,38.2023,38.1366,38.146,60919.0
2019-07-25 15:05:00,40.68,40.73,40.65,40.71,66921.0,38.1554,38.2023,38.1272,38.1835,66921.0
2019-07-25 15:10:00,40.7,40.72,40.69,40.71,56579.0,38.1741,38.1929,38.1648,38.1835,56579.0
2019-07-25 15:15:00,40.72,40.73,40.7,40.72,60084.0,38.1929,38.2023,38.1741,38.1929,60084.0
2019-07-25 15:20:00,40.72,40.75,40.69,40.71,100672.0,38.1929,38.221,38.1648,38.1835,100672.0
2019-07-25 15:25:00,40.71,40.76,40.7,40.76,72139.0,38.1835,38.2304,38.1741,38.2304,72139.0
2019-07-25 15:30:00,40.75,40.77,40.71,40.72,107973.0,38.221,38.2398,38.1835,38.1929,107973.0
2019-07-25 15:35:00,40.71,40.75,40.69,40.73,116487.0,38.1835,38.221,38.1648,38.2023,116487.0
2019-07-25 15:40:00,40.73,40.82,40.72,40.79,154376.0,38.2023,38.2867,38.1929,38.2585,154376.0
2019-07-25 15:45:00,40.78,40.8,40.77,40.8,164583.0,38.2492,38.2679,38.2398,38.2679,164583.0
2019-07-25 15:50:00,40.79,40.81,40.76,40.8,321031.0,38.2585,38.2773,38.2304,38.2679,321031.0
2019-07-25 15:55:00,40.79,40.8,40.72,40.75,363466.0,38.2585,38.2679,38.1929,38.221,363466.0
2019-07-26 09:30:00,40.72,40.72,40.53,40.58,190578.0,38.1929,38.1929,38.0147,38.0616,190578.0
2019-07-26 09:35:00,40.58,40.59,40.47,40.52,76263.0,38.0616,38.071,37.9584,38.0053,76263.0
2019-07-26 09:40:00,40.53,40.63,40.52,40.54,75261.0,38.0147,38.1085,38.0053,38.0241,75261.0
2019-07-26 09:45:00,40.54,40.73,40.51,40.7,116135.0,38.0241,38.2023,37.9959,38.1741,116135.0
2019-07-26 09:50:00,40.69,40.79,40.69,40.75,34852.0,38.1648,38.2585,38.1648,38.221,34852.0
2019-07-26 09:55:00,40.74,40.75,40.7,40.74,28907.0,38.2117,38.221,38.1741,38.2117,28907.0
2019-07-26 10:00:00,40.74,40.78,40.67,40.77,47168.0,38.2117,38.2492,38.146,38.2398,47168.0
2019-07-26 10:05:00,40.77,40.8,40.73,40.74,29705.0,38.2398,38.2679,38.2023,38.2117,29705.0
2019-07-26 10:10:00,40.74,40.82,40.74,40.82,34822.0,38.2117,38.2867,38.2117,38.2867,34822.0
2019-07-26 10:15:00,40.83,40.85,40.77,40.84,45782.0,38.2961,38.3148,38.2398,38.3054,45782.0
2019-07-26 10:20:00,40.83,40.85,40.81,40.82,39966.0,38.2961,38.3148,38.2773,38.2867,39966.0
2019-07-26 10:25:00,40.82,40.82,40.75,40.76,43308.0,38.2867,38.2867,38.221,38.2304,43308.0
2019-07-26 10:30:00,40.75,40.78,40.7,40.76,33790.0,38.221,38.2492,38.1741,38.2304,33790.0
2019-07-26 10:35:00,40.76,40.77,40.73,40.75,80721.0,38.2304,38.2398,38.2023,38.221,80721.0
2019-07-26 10:40:00,40.76,40.81,40.75,40.79,57946.0,38.2304,38.2773,38.221,38.2585,57946.0
2019-07-26 10:45:00,40.79,40.85,40.79,40.84,40475.0,38.2585,38.3148,38.2585,38.3054,40475.0
2019-07-26 10:50:00,40.84,40.87,40.83,40.86,72670.0,38.3054,38.3336,38.2961,38.3242,72670.0
2019-07-26 10:55:00,40.85,40.88,40.83,40.83,67903.0,38.3148,38.343,38.2961,38.2961,67903.0
2019-07-26 11:00:00,40.82,40.85,40.78,40.82,38661.0,38.2867,38.3148,38.2492,38.2867,38661.0
2019-07-26 11:05:00,40.82,40.85,40.81,40.83,29902.0,38.2867,38.3148,38.2773,38.2961,29902.0
2019-07-26 11:10:00,40.84,40.88,40.83,40.87,26659.0,38.3054,38.343,38.2961,38.3336,26659.0
2019-07-26 11:15:00,40.87,40.89,40.83,40.85,36831.0,38.3336,38.3523,38.2961,38.3148,36831.0
2019-07-26 11:20:00,40.84,40.86,40.83,40.86,22441.0,38.3054,38.3242,38.2961,38.3242,22441.0
2019-07-26 11:25:00,40.86,40.89,40.85,40.87,24864.0,38.3242,38.3523,38.3148,38.3336,24864.0
2019-07-26 11:30:00,40.87,40.88,40.83,40.87,102730.0,38.3336,38.343,38.2961,38.3336,102730.0
2019-07-26 11:35:00,40.87,40.87,40.83,40.84,24692.0,38.3336,38.3336,38.2961,38.3054,24692.0
2019-07-26 11:40:00,40.84,40.85,40.8,40.83,53383.0,38.3054,38.3148,38.2679,38.2961,53383.0
2019-07-26 11:45:00,40.83,40.86,40.82,40.86,26617.0,38.2961,38.3242,38.2867,38.3242,26617.0
2019-07-26 11:50:00,40.87,40.91,40.85,40.9,37389.0,38.3336,38.3711,38.3148,38.3617,37389.0
2019-07-26 11:55:00,40.91,40.92,40.88,40.91,37816.0,38.3711,38.3805,38.343,38.3711,37816.0
2019-07-26 12:00:00,40.91,40.92,40.88,40.89,27998.0,38.3711,38.3805,38.343,38.3523,27998.0
2019-07-26 12:05:00,40.89,40.9,40.86,40.9,24339.0,38.3523,38.3617,38.3242,38.3617,24339.0
2019-07-26 12:10:00,40.89,40.92,40.88,40.89,43028.0,38.3523,38.3805,38.343,38.3523,43028.0
2019-07-26 12:15:00,40.88,40.9,40.87,40.89,16080.0,38.343,38.3617,38.3336,38.3523,16080.0
2019-07-26 12:20:00,40.89,40.91,40.86,40.91,38015.0,38.3523,38.3711,38.3242,38.3711,38015.0
2019-07-26 12:25:00,40.91,40.91,40.89,40.9,13389.0,38.3711,38.3711,38.3523,38.3617,13389.0
2019-07-26 12:30:00,40.91,40.91,40.85,40.85,47673.0,38.3711,38.3711,38.3148,38.3148,47673.0
2019-07-26 12:35:00,40.85,40.89,40.83,40.88,35461.0,38.3148,38.3523,38.2961,38.343,35461.0
2019-07-26 12:40:00,40.87,40.91,40.85,40.9,39826.0,38.3336,38.3711,38.3148,38.3617,39826.0
2019-07-26 12:45:00,40.9,40.9,40.86,40.87,17340.0,38.3617,38.3617,38.3242,38.3336,17340.0
2019-07-26 12:50:00,40.88,40.88,40.85,40.86,21017.0,38.343,38.343,38.3148,38.3242,21017.0
2019-07-26 12:55:00,40.86,40.9,40.85,40.9,29378.0,38.3242,38.3617,38.3148,38.3617,29378.0
2019-07-26 13:00:00,40.89,40.9,40.87,40.89,18894.0,38.3523,38.3617,38.3336,38.3523,18894.0
2019-07-26 13:05:00,40.89,40.94,40.88,40.93,37854.0,38.3523,38.3992,38.343,38.3899,37854.0
2019-07-26 13:10:00,40.93,40.94,40.93,40.94,20614.0,38.3899,38.3992,38.3899,38.3992,20614.0
2019-07-26 13:15:00,40.94,40.94,40.9,40.92,16394.0,38.3992,38.3992,38.3617,38.3805,16394.0
2019-07-26 13:20:00,40.91,40.92,40.89,40.9,14891.0,38.3711,38.3805,38.3523,38.3617,14891.0
2019-07-26 13:25:00,40.91,40.95,40.91,40.94,25066.0,38.3711,38.4086,38.3711,38.3992,25066.0
2019-07-26 13:30:00,40.94,40.95,40.92,40.94,25024.0,38.3992,38.4086,38.3805,38.3992,25024.0
2019-07-26 13:35:00,40.94,40.95,40.92,40.92,18739.0,38.3992,38.4086,38.3805,38.3805,18739.0
2019-07-26 13:40:00,40.92,40.94,40.9,40.91,42337.0,38.3805,38.3992,38.3617,38.3711,42337.0
2019-07-26 13:45:00,40.91,40.92,40.89,40.9,18832.0,38.3711,38.3805,38.3523,38.3617,18832.0
2019-07-26 13:50:00,40.89,40.94,40.89,40.93,20031.0,38.3523,38.3992,38.3523,38.3899,20031.0
2019-07-26 13:55:00,40.94,40.94,40.9,40.9,14596.0,38.3992,38.3992,38.3617,38.3617,14596.0
2019-07-26 14:00:00,40.91,40.94,40.9,40.92,19988.0,38.3711,38.3992,38.3617,38.3805,19988.0
2019-07-26 14:05:00,40.92,40.95,40.9,40.95,27727.0,38.3805,38.4086,38.3617,38.4086,27727.0
2019-07-26 14:10:00,40.95,40.96,40.94,40.95,32303.0,38.4086,38.418,38.3992,38.4086,32303.0
2019-07-26 14:15:00,40.95,40.98,40.95,40.97,32128.0,38.4086,38.4368,38.4086,38.4274,32128.0
2019-07-26 14:20:00,40.97,40.97,40.93,40.96,48029.0,38.4274,38.4274,38.3899,38.418,48029.0
2019-07-26 14:25:00,40.96,40.96,40.93,40.94,15872.0,38.418,38.418,38.3899,38.3992,15872.0
2019-07-26 14:30:00,40.95,40.98,40.94,40.95,21590.0,38.4086,38.4368,38.3992,38.4086,21590.0
2019-07-26 14:35:00,40.96,40.97,40.95,40.97,45033.0,38.418,38.4274,38.4086,38.4274,45033.0
2019-07-26 14:40:00,40.97,40.98,40.96,40.98,26104.0,38.4274,38.4368,38.418,38.4368,26104.0
2019-07-26 14:45:00,40.97,41.0,40.97,41.0,250652.0,38.4274,38.4555,38.4274,38.4555,250652.0
2019-07-26 14:50:00,40.99,41.0,40.97,41.0,82621.0,38.4461,38.4555,38.4274,38.4555,82621.0
2019-07-26 14:55:00,41.0,41.0,40.95,40.96,81306.0,38.4555,38.4555,38.4086,38.418,81306.0
2019-07-26 15:00:00,40.95,40.98,40.93,40.98,35305.0,38.4086,38.4368,38.3899,38.4368,35305.0
2019-07-26 15:05:00,40.98,40.98,40.92,40.93,21871.0,38.4368,38.4368,38.3805,38.3899,21871.0
2019-07-26 15:10:00,40.93,40.94,40.92,40.94,28106.0,38.3899,38.3992,38.3805,38.3992,28106.0
2019-07-26 15:15:00,40.94,40.96,40.9,40.93,106776.0,38.3992,38.418,38.3617,38.3899,106776.0
2019-07-26 15:20:00,40.92,40.94,40.9,40.92,43187.0,38.3805,38.3992,38.3617,38.3805,43187.0
2019-07-26 15:25:00,40.91,40.92,40.88,40.89,31149.0,38.3711,38.3805,38.343,38.3523,31149.0
2019-07-26 15:30:00,40.89,40.92,40.88,40.9,91688.0,38.3523,38.3805,38.343,38.3617,91688.0
2019-07-26 15:35:00,40.9,40.92,40.88,40.91,61609.0,38.3617,38.3805,38.343,38.3711,61609.0
2019-07-26 15:40:00,40.9,40.91,40.89,40.9,61640.0,38.3617,38.3711,38.3523,38.3617,61640.0
2019-07-26 15:45:00,40.89,40.9,40.85,40.86,90144.0,38.3523,38.3617,38.3148,38.3242,90144.0
2019-07-26 15:50:00,40.85,40.86,40.8,40.81,203338.0,38.3148,38.3242,38.2679,38.2773,203338.0
2019-07-26 15:55:00,40.8,40.82,40.77,40.77,345909.0,38.2679,38.2867,38.2398,38.2398,345909.0
2019-07-29 09:30:00,40.71,40.8,40.61,40.71,201751.0,38.1835,38.2679,38.0897,38.1835,201751.0
2019-07-29 09:35:00,40.71,40.78,40.64,40.67,58662.0,38.1835,38.2492,38.1179,38.146,58662.0
2019-07-29 09:40:00,40.67,40.67,40.57,40.62,54513.0,38.146,38.146,38.0522,38.0991,54513.0
2019-07-29 09:45:00,40.62,40.75,40.6,40.73,58092.0,38.0991,38.221,38.0803,38.2023,58092.0
2019-07-29 09:50:00,40.72,40.77,40.67,40.71,108227.0,38.1929,38.2398,38.146,38.1835,108227.0
2019-07-29 09:55:00,40.7,40.72,40.63,40.64,53867.0,38.1741,38.1929,38.1085,38.1179,53867.0
2019-07-29 10:00:00,40.63,40.7,40.59,40.69,56691.0,38.1085,38.1741,38.071,38.1648,56691.0
2019-07-29 10:05:00,40.69,40.72,40.64,40.66,49095.0,38.1648,38.1929,38.1179,38.1366,49095.0
2019-07-29 10:10:00,40.66,40.69,40.61,40.62,49720.0,38.1366,38.1648,38.0897,38.0991,49720.0
2019-07-29 10:15:00,40.62,40.65,40.6,40.65,46066.0,38.0991,38.1272,38.0803,38.1272,46066.0
2019-07-29 10:20:00,40.65,40.65,40.59,40.61,36270.0,38.1272,38.1272,38.071,38.0897,36270.0
2019-07-29 10:25:00,40.6,40.62,40.57,40.59,34901.0,38.0803,38.0991,38.0522,38.071,34901.0
2019-07-29 10:30:00,40.59,40.63,40.57,40.59,54766.0,38.071,38.1085,38.0522,38.071,54766.0
2019-07-29 10:35:00,40.58,40.63,40.56,40.62,38223.0,38.0616,38.1085,38.0428,38.0991,38223.0
2019-07-29 10:40:00,40.61,40.68,40.59,40.67,46870.0,38.0897,38.1554,38.071,38.146,46870.0
2019-07-29 10:45:00,40.68,40.75,40.67,40.72,30770.0,38.1554,38.221,38.146,38.1929,30770.0
2019-07-29 10:50:00,40.72,40.76,40.7,40.7,47267.0,38.1929,38.2304,38.1741,38.1741,47267.0
2019-07-29 10:55:00,40.7,40.76,40.69,40.72,50039.0,38.1741,38.2304,38.1648,38.1929,50039.0
2019-07-29 11:00:00,40.72,40.77,40.71,40.74,29086.0,38.1929,38.2398,38.1835,38.2117,29086.0
2019-07-29 11:05:00,40.74,40.77,40.72,40.76,28196.0,38.2117,38.2398,38.1929,38.2304,28196.0
2019-07-29 11:10:00,40.76,40.8,40.75,40.77,42064.0,38.2304,38.2679,38.221,38.2398,42064.0
2019-07-29 11:15:00,40.77,40.79,40.74,40.76,25374.0,38.2398,38.2585,38.2117,38.2304,25374.0
2019-07-29 11:20:00,40.75,40.77,40.73,40.76,26287.0,38.221,38.2398,38.2023,38.2304,26287.0
2019-07-29 11:25:00,40.77,40.81,40.75,40.77,30413.0,38.2398,38.2773,38.221,38.2398,30413.0
2019-07-29 11:30:00,40.78,40.79,40.75,40.76,19792.0,38.2492,38.2585,38.221,38.2304,19792.0
2019-07-29 11:35:00,40.76,40.8,40.75,40.78,38845.0,38.2304,38.2679,38.221,38.2492,38845.0
2019-07-29 11:40:00,40.78,40.82,40.77,40.81,28542.0,38.2492,38.2867,38.2398,38.2773,28542.0
2019-07-29 11:45:00,40.82,40.83,40.76,40.78,23796.0,38.2867,38.2961,38.2304,38.2492,23796.0
2019-07-29 11:50:00,40.77,40.79,40.76,40.77,26939.0,38.2398,38.2585,38.2304,38.2398,26939.0
2019-07-29 11:55:00,40.78,40.84,40.77,40.8,57256.0,38.2492,38.3054,38.2398,38.2679,57256.0
2019-07-29 12:00:00,40.79,40.8,40.76,40.79,29802.0,38.2585,38.2679,38.2304,38.2585,29802.0
2019-07-29 12:05:00,40.78,40.81,40.77,40.79,48989.0,38.2492,38.2773,38.2398,38.2585,48989.0
2019-07-29 12:10:00,40.8,40.81,40.77,40.8,47376.0,38.2679,38.2773,38.2398,38.2679,47376.0
2019-07-29 12:15:00,40.8,40.81,40.77,40.8,38550.0,38.2679,38.2773,38.2398,38.2679,38550.0
2019-07-29 12:20:00,40.79,40.8,40.75,40.76,41249.0,38.2585,38.2679,38.221,38.2304,41249.0
2019-07-29 12:25:00,40.75,40.79,40.75,40.77,30379.0,38.221,38.2585,38.221,38.2398,30379.0
2019-07-29 12:30:00,40.77,40.81,40.77,40.8,23269.0,38.2398,38.2773,38.2398,38.2679,23269.0
2019-07-29 12:35:00,40.81,40.82,40.78,40.8,41989.0,38.2773,38.2867,38.2492,38.2679,41989.0
2019-07-29 12:40:00,40.8,40.88,40.8,40.84,28065.0,38.2679,38.343,38.2679,38.3054,28065.0
2019-07-29 12:45:00,40.84,40.85,40.79,40.82,34384.0,38.3054,38.3148,38.2585,38.2867,34384.0
2019-07-29 12:50:00,40.82,40.84,40.81,40.82,15684.0,38.2867,38.3054,38.2773,38.2867,15684.0
2019-07-29 12:55:00,40.83,40.86,40.82,40.85,53535.0,38.2961,38.3242,38.2867,38.3148,53535.0
2019-07-29 13:00:00,40.84,40.87,40.83,40.86,87007.0,38.3054,38.3336,38.2961,38.3242,87007.0
2019-07-29 13:05:00,40.85,40.86,40.84,40.85,44101.0,38.3148,38.3242,38.3054,38.3148,44101.0
2019-07-29 13:10:00,40.85,40.86,40.83,40.84,29247.0,38.3148,38.3242,38.2961,38.3054,29247.0
2019-07-29 13:15:00,40.84,40.86,40.83,40.84,16391.0,38.3054,38.3242,38.2961,38.3054,16391.0
2019-07-29 13:20:00,40.83,40.84,40.81,40.83,13416.0,38.2961,38.3054,38.2773,38.2961,13416.0
2019-07-29 13:25:00,40.83,40.84,40.8,40.84,22863.0,38.2961,38.3054,38.2679,38.3054,22863.0
2019-07-29 13:30:00,40.84,40.84,40.82,40.83,18723.0,38.3054,38.3054,38.2867,38.2961,18723.0
2019-07-29 13:35:00,40.82,40.83,40.8,40.8,12915.0,38.2867,38.2961,38.2679,38.2679,12915.0
2019-07-29 13:40:00,40.8,40.82,40.8,40.8,16877.0,38.2679,38.2867,38.2679,38.2679,16877.0
2019-07-29 13:45:00,40.81,40.83,40.79,40.81,27395.0,38.2773,38.2961,38.2585,38.2773,27395.0
2019-07-29 13:50:00,40.81,40.83,40.79,40.79,22314.0,38.2773,38.2961,38.2585,38.2585,22314.0
2019-07-29 13:55:00,40.79,40.8,40.76,40.77,28380.0,38.2585,38.2679,38.2304,38.2398,28380.0
2019-07-29 14:00:00,40.78,40.79,40.76,40.76,14592.0,38.2492,38.2585,38.2304,38.2304,14592.0
2019-07-29 14:05:00,40.76,40.78,40.74,40.77,26260.0,38.2304,38.2492,38.2117,38.2398,26260.0
2019-07-29 14:10:00,40.78,40.8,40.77,40.79,31865.0,38.2492,38.2679,38.2398,38.2585,31865.0
2019-07-29 14:15:00,40.79,40.8,40.77,40.8,21155.0,38.2585,38.2679,38.2398,38.2679,21155.0
2019-07-29 14:20:00,40.8,40.85,40.79,40.84,41518.0,38.2679,38.3148,38.2585,38.3054,41518.0
2019-07-29 14:25:00,40.84,40.86,40.81,40.86,24854.0,38.3054,38.3242,38.2773,38.3242,24854.0
2019-07-29 14:30:00,40.85,40.87,40.84,40.85,33854.0,38.3148,38.3336,38.3054,38.3148,33854.0
2019-07-29 14:35:00,40.85,40.86,40.83,40.83,30015.0,38.3148,38.3242,38.2961,38.2961,30015.0
2019-07-29 14:40:00,40.83,40.87,40.83,40.86,40707.0,38.2961,38.3336,38.2961,38.3242,40707.0
2019-07-29 14:45:00,40.86,40.87,40.8,40.8,30242.0,38.3242,38.3336,38.2679,38.2679,30242.0
2019-07-29 14:50:00,40.8,40.83,40.8,40.82,43739.0,38.2679,38.2961,38.2679,38.2867,43739.0
2019-07-29 14:55:00,40.82,40.82,40.74,40.74,64646.0,38.2867,38.2867,38.2117,38.2117,64646.0
2019-07-29 15:00:00,40.75,40.77,40.72,40.77,38467.0,38.221,38.2398,38.1929,38.2398,38467.0
2019-07-29 15:05:00,40.77,40.78,40.74,40.76,36957.0,38.2398,38.2492,38.2117,38.2304,36957.0
2019-07-29 15:10:00,40.75,40.76,40.74,40.75,26263.0,38.221,38.2304,38.2117,38.221,26263.0
2019-07-29 15:15:00,40.75,40.75,40.68,40.71,48383.0,38.221,38.221,38.1554,38.1835,48383.0
2019-07-29 15:20:00,40.7,40.71,40.69,40.7,30884.0,38.1741,38.1835,38.1648,38.1741,30884.0
2019-07-29 15:25:00,40.7,40.71,40.68,40.69,34417.0,38.1741,38.1835,38.1554,38.1648,34417.0
2019-07-29 15:30:00,40.68,40.7,40.67,40.7,43824.0,38.1554,38.1741,38.146,38.1741,43824.0
2019-07-29 15:35:00,40.69,40.71,40.67,40.68,49648.0,38.1648,38.1835,38.146,38.1554,49648.0
2019-07-29 15:40:00,40.69,40.72,40.68,40.7,57679.0,38.1648,38.1929,38.1554,38.1741,57679.0
2019-07-29 15:45:00,40.69,40.7,40.67,40.67,72689.0,38.1648,38.1741,38.146,38.146,72689.0
2019-07-29 15:50:00,40.68,40.75,40.67,40.74,161618.0,38.1554,38.221,38.146,38.2117,161618.0
2019-07-29 15:55:00,40.73,40.74,40.65,40.68,478069.0,38.2023,38.2117,38.1272,38.1554,478069.0
2019-07-30 09:30:00,40.26,40.3,39.92,40.19,244194.0,37.7614,37.799,37.4425,37.6958,244194.0
2019-07-30 09:35:00,40.2,40.4,40.2,40.36,102336.0,37.7052,37.8928,37.7052,37.8552,102336.0
2019-07-30 09:40:00,40.36,40.44,40.26,40.42,247007.0,37.8552,37.9303,37.7614,37.9115,247007.0
2019-07-30 09:45:00,40.41,40.52,40.35,40.5,131533.0,37.9021,38.0053,37.8459,37.9865,131533.0
2019-07-30 09:50:00,40.5,40.5,40.39,40.48,135875.0,37.9865,37.9865,37.8834,37.9678,135875.0
2019-07-30 09:55:00,40.48,40.54,40.42,40.46,114443.0,37.9678,38.0241,37.9115,37.949,114443.0
2019-07-30 10:00:00,40.45,40.56,40.45,40.49,135363.0,37.9396,38.0428,37.9396,37.9772,135363.0
2019-07-30 10:05:00,40.49,40.55,40.42,40.42,175557.0,37.9772,38.0334,37.9115,37.9115,175557.0
2019-07-30 10:10:00,40.42,40.45,40.39,40.42,66459.0,37.9115,37.9396,37.8834,37.9115,66459.0
2019-07-30 10:15:00,40.43,40.49,40.42,40.45,60470.0,37.9209,37.9772,37.9115,37.9396,60470.0
2019-07-30 10:20:00,40.45,40.45,40.38,40.41,24623.0,37.9396,37.9396,37.874,37.9021,24623.0
2019-07-30 10:25:00,40.4,40.43,40.38,40.43,47191.0,37.8928,37.9209,37.874,37.9209,47191.0
2019-07-30 10:30:00,40.42,40.46,40.41,40.44,26948.0,37.9115,37.949,37.9021,37.9303,26948.0
2019-07-30 10:35:00,40.44,40.47,40.43,40.43,19015.0,37.9303,37.9584,37.9209,37.9209,19015.0
2019-07-30 10:40:00,40.44,40.48,40.39,40.4,23720.0,37.9303,37.9678,37.8834,37.8928,23720.0
2019-07-30 10:45:00,40.4,40.4,40.31,40.32,66460.0,37.8928,37.8928,37.8083,37.8177,66460.0
2019-07-30 10:50:00,40.32,40.39,40.3,40.34,108113.0,37.8177,37.8834,37.799,37.8365,108113.0
2019-07-30 10:55:00,40.35,40.35,40.32,40.34,37311.0,37.8459,37.8459,37.8177,37.8365,37311.0
2019-07-30 11:00:00,40.34,40.44,40.34,40.42,51802.0,37.8365,37.9303,37.8365,37.9115,51802.0
2019-07-30 11:05:00,40.42,40.43,40.39,40.42,22283.0,37.9115,37.9209,37.8834,37.9115,22283.0
2019-07-30 11:10:00,40.42,40.43,40.38,40.4,22903.0,37.9115,37.9209,37.874,37.8928,22903.0
2019-07-30 11:15:00,40.4,40.45,40.39,40.44,32403.0,37.8928,37.9396,37.8834,37.9303,32403.0
2019-07-30 11:20:00,40.45,40.47,40.41,40.44,47698.0,37.9396,37.9584,37.9021,37.9303,47698.0
2019-07-30 11:25:00,40.43,40.44,40.39,40.4,37031.0,37.9209,37.9303,37.8834,37.8928,37031.0
2019-07-30 11:30:00,40.4,40.46,40.39,40.43,39260.0,37.8928,37.949,37.8834,37.9209,39260.0
2019-07-30 11:35:00,40.43,40.44,40.4,40.4,26384.0,37.9209,37.9303,37.8928,37.8928,26384.0
2019-07-30 11:40:00,40.4,40.42,40.38,40.4,21339.0,37.8928,37.9115,37.874,37.8928,21339.0
2019-07-30 11:45:00,40.4,40.42,40.38,40.39,23566.0,37.8928,37.9115,37.874,37.8834,23566.0
2019-07-30 11:50:00,40.39,40.39,40.35,40.36,30393.0,37.8834,37.8834,37.8459,37.8552,30393.0
2019-07-30 11:55:00,40.37,40.38,40.3,40.3,26646.0,37.8646,37.874,37.799,37.799,26646.0
2019-07-30 12:00:00,40.3,40.32,40.28,40.31,51890.0,37.799,37.8177,37.7802,37.8083,51890.0
2019-07-30 12:05:00,40.32,40.35,40.31,40.34,37185.0,37.8177,37.8459,37.8083,37.8365,37185.0
2019-07-30 12:10:00,40.34,40.34,40.31,40.34,27103.0,37.8365,37.8365,37.8083,37.8365,27103.0
2019-07-30 12:15:00,40.34,40.37,40.33,40.36,25431.0,37.8365,37.8646,37.8271,37.8552,25431.0
2019-07-30 12:20:00,40.36,40.36,40.31,40.33,28644.0,37.8552,37.8552,37.8083,37.8271,28644.0
2019-07-30 12:25:00,40.33,40.35,40.32,40.34,18418.0,37.8271,37.8459,37.8177,37.8365,18418.0
2019-07-30 12:30:00,40.34,40.37,40.34,40.37,29202.0,37.8365,37.8646,37.8365,37.8646,29202.0
2019-07-30 12:35:00,40.37,40.39,40.34,40.37,46315.0,37.8646,37.8834,37.8365,37.8646,46315.0
2019-07-30 12:40:00,40.37,40.37,40.34,40.36,12900.0,37.8646,37.8646,37.8365,37.8552,12900.0
2019-07-30 12:45:00,40.36,40.37,40.32,40.36,23845.0,37.8552,37.8646,37.8177,37.8552,23845.0
2019-07-30 12:50:00,40.36,40.37,40.33,40.34,24425.0,37.8552,37.8646,37.8271,37.8365,24425.0
2019-07-30 12:55:00,40.33,40.35,40.31,40.32,37322.0,37.8271,37.8459,37.8083,37.8177,37322.0
2019-07-30 13:00:00,40.32,40.32,40.3,40.31,47933.0,37.8177,37.8177,37.799,37.8083,47933.0
2019-07-30 13:05:00,40.31,40.31,40.29,40.3,46946.0,37.8083,37.8083,37.7896,37.799,46946.0
2019-07-30 13:10:00,40.3,40.31,40.29,40.3,17912.0,37.799,37.8083,37.7896,37.799,17912.0
2019-07-30 13:15:00,40.3,40.3,40.28,40.29,28426.0,37.799,37.799,37.7802,37.7896,28426.0
2019-07-30 13:20:00,40.3,40.31,40.27,40.3,24084.0,37.799,37.8083,37.7708,37.799,24084.0
2019-07-30 13:25:00,40.3,40.34,40.29,40.33,42704.0,37.799,37.8365,37.7896,37.8271,42704.0
2019-07-30 13:30:00,40.33,40.34,40.31,40.32,27971.0,37.8271,37.8365,37.8083,37.8177,27971.0
2019-07-30 13:35:00,40.32,40.38,40.31,40.37,39026.0,37.8177,37.874,37.8083,37.8646,39026.0
2019-07-30 13:40:00,40.37,40.39,40.36,40.39,75840.0,37.8646,37.8834,37.8552,37.8834,75840.0
2019-07-30 13:45:00,40.39,40.42,40.38,40.41,50079.0,37.8834,37.9115,37.874,37.9021,50079.0
2019-07-30 13:50:00,40.41,40.42,40.4,40.42,35266.0,37.9021,37.9115,37.8928,37.9115,35266.0
2019-07-30 13:55:00,40.42,40.43,40.4,40.4,31195.0,37.9115,37.9209,37.8928,37.8928,31195.0
2019-07-30 14:00:00,40.41,40.44,40.4,40.44,41134.0,37.9021,37.9303,37.8928,37.9303,41134.0
2019-07-30 14:05:00,40.44,40.45,40.41,40.41,26915.0,37.9303,37.9396,37.9021,37.9021,26915.0
2019-07-30 14:10:00,40.41,40.44,40.4,40.43,29031.0,37.9021,37.9303,37.8928,37.9209,29031.0
2019-07-30 14:15:00,40.43,40.46,40.41,40.45,51597.0,37.9209,37.949,37.9021,37.9396,51597.0
2019-07-30 14:20:00,40.46,40.46,40.41,40.41,56204.0,37.949,37.949,37.9021,37.9021,56204.0
2019-07-30 14:25:00,40.41,40.42,40.37,40.37,41011.0,37.9021,37.9115,37.8646,37.8646,41011.0
2019-07-30 14:30:00,40.37,40.38,40.34,40.36,59495.0,37.8646,37.874,37.8365,37.8552,59495.0
2019-07-30 14:35:00,40.37,40.38,40.35,40.36,34486.0,37.8646,37.874,37.8459,37.8552,34486.0
2019-07-30 14:40:00,40.35,40.36,40.32,40.32,21625.0,37.8459,37.8552,37.8177,37.8177,21625.0
2019-07-30 14:45:00,40.32,40.34,40.31,40.32,54957.0,37.8177,37.8365,37.8083,37.8177,54957.0
2019-07-30 14:50:00,40.32,40.34,40.31,40.31,20949.0,37.8177,37.8365,37.8083,37.8083,20949.0
2019-07-30 14:55:00,40.31,40.33,40.3,40.31,48628.0,37.8083,37.8271,37.799,37.8083,48628.0
2019-07-30 15:00:00,40.32,40.33,40.3,40.33,31713.0,37.8177,37.8271,37.799,37.8271,31713.0
2019-07-30 15:05:00,40.33,40.33,40.3,40.31,63143.0,37.8271,37.8271,37.799,37.8083,63143.0
2019-07-30 15:10:00,40.31,40.38,40.3,40.37,74929.0,37.8083,37.874,37.799,37.8646,74929.0
2019-07-30 15:15:00,40.38,40.38,40.35,40.36,37547.0,37.874,37.874,37.8459,37.8552,37547.0
2019-07-30 15:20:00,40.36,40.37,40.33,40.36,50717.0,37.8552,37.8646,37.8271,37.8552,50717.0
2019-07-30 15:25:00,40.36,40.38,40.35,40.36,62719.0,37.8552,37.874,37.8459,37.8552,62719.0
2019-07-30 15:30:00,40.36,40.4,40.35,40.39,55032.0,37.8552,37.8928,37.8459,37.8834,55032.0
2019-07-30 15:35:00,40.39,40.41,40.37,40.39,80168.0,37.8834,37.9021,37.8646,37.8834,80168.0
2019-07-30 15:40:00,40.39,40.4,40.37,40.38,48544.0,37.8834,37.8928,37.8646,37.874,48544.0
2019-07-30 15:45:00,40.38,40.4,40.37,40.39,66756.0,37.874,37.8928,37.8646,37.8834,66756.0
2019-07-30 15:50:00,40.39,40.4,40.34,40.34,102184.0,37.8834,37.8928,37.8365,37.8365,102184.0
2019-07-30 15:55:00,40.34,40.43,40.33,40.43,271198.0,37.8365,37.9209,37.8271,37.9209,271198.0
2019-07-31 09:30:00,40.6,40.62,40.43,40.44,125824.0,38.0803,38.0991,37.9209,37.9303,125824.0
2019-07-31 09:35:00,40.45,40.57,40.39,40.41,79691.0,37.9396,38.0522,37.8834,37.9021,79691.0
2019-07-31 09:40:00,40.41,40.42,40.28,40.34,82777.0,37.9021,37.9115,37.7802,37.8365,82777.0
2019-07-31 09:45:00,40.34,40.35,40.22,40.26,62596.0,37.8365,37.8459,37.7239,37.7614,62596.0
2019-07-31 09:50:00,40.25,40.3,40.2,40.27,47524.0,37.7521,37.799,37.7052,37.7708,47524.0
2019-07-31 09:55:00,40.27,40.39,40.22,40.34,81597.0,37.7708,37.8834,37.7239,37.8365,81597.0
2019-07-31 10:00:00,40.34,40.35,40.28,40.33,68228.0,37.8365,37.8459,37.7802,37.8271,68228.0
2019-07-31 10:05:00,40.32,40.32,40.19,40.23,65822.0,37.8177,37.8177,37.6958,37.7333,65822.0
2019-07-31 10:10:00,40.24,40.31,40.2,40.31,53856.0,37.7427,37.8083,37.7052,37.8083,53856.0
2019-07-31 10:15:00,40.32,40.32,40.26,40.26,100108.0,37.8177,37.8177,37.7614,37.7614,100108.0
2019-07-31 10:20:00,40.26,40.26,40.18,40.19,61969.0,37.7614,37.7614,37.6864,37.6958,61969.0
2019-07-31 10:25:00,40.18,40.23,40.16,40.16,52879.0,37.6864,37.7333,37.6676,37.6676,52879.0
2019-07-31 10:30:00,40.16,40.22,40.11,40.16,60025.0,37.6676,37.7239,37.6208,37.6676,60025.0
2019-07-31 10:35:00,40.16,40.19,40.12,40.18,78814.0,37.6676,37.6958,37.6301,37.6864,78814.0
2019-07-31 10:40:00,40.18,40.22,40.16,40.21,83124.0,37.6864,37.7239,37.6676,37.7145,83124.0
2019-07-31 10:45:00,40.2,40.28,40.16,40.27,97202.0,37.7052,37.7802,37.6676,37.7708,97202.0
2019-07-31 10:50:00,40.27,40.28,40.24,40.27,67767.0,37.7708,37.7802,37.7427,37.7708,67767.0
2019-07-31 10:55:00,40.27,40.31,40.26,40.3,42560.0,37.7708,37.8083,37.7614,37.799,42560.0
2019-07-31 11:00:00,40.3,40.42,40.3,40.38,237583.0,37.799,37.9115,37.799,37.874,237583.0
2019-07-31 11:05:00,40.37,40.42,40.34,40.37,114250.0,37.8646,37.9115,37.8365,37.8646,114250.0
2019-07-31 11:10:00,40.37,40.39,40.35,40.37,119689.0,37.8646,37.8834,37.8459,37.8646,119689.0
2019-07-31 11:15:00,40.37,40.38,40.35,40.37,112915.0,37.8646,37.874,37.8459,37.8646,112915.0
2019-07-31 11:20:00,40.38,40.4,40.35,40.36,39504.0,37.874,37.8928,37.8459,37.8552,39504.0
2019-07-31 11:25:00,40.36,40.41,40.35,40.39,79754.0,37.8552,37.9021,37.8459,37.8834,79754.0
2019-07-31 11:30:00,40.39,40.4,40.38,40.4,43318.0,37.8834,37.8928,37.874,37.8928,43318.0
2019-07-31 11:35:00,40.4,40.5,40.39,40.5,81849.0,37.8928,37.9865,37.8834,37.9865,81849.0
2019-07-31 11:40:00,40.49,40.5,40.44,40.46,45240.0,37.9772,37.9865,37.9303,37.949,45240.0
2019-07-31 11:45:00,40.46,40.46,40.42,40.44,32714.0,37.949,37.949,37.9115,37.9303,32714.0
2019-07-31 11:50:00,40.43,40.45,40.43,40.45,25431.0,37.9209,37.9396,37.9209,37.9396,25431.0
2019-07-31 11:55:00,40.45,40.48,40.43,40.46,40989.0,37.9396,37.9678,37.9209,37.949,40989.0
2019-07-31 12:00:00,40.46,40.51,40.45,40.51,77282.0,37.949,37.9959,37.9396,37.9959,77282.0
2019-07-31 12:05:00,40.5,40.53,40.48,40.48,46649.0,37.9865,38.0147,37.9678,37.9678,46649.0
2019-07-31 12:10:00,40.48,40.49,40.47,40.48,21520.0,37.9678,37.9772,37.9584,37.9678,21520.0
2019-07-31 12:15:00,40.47,40.48,40.46,40.47,52114.0,37.9584,37.9678,37.949,37.9584,52114.0
2019-07-31 12:20:00,40.47,40.48,40.42,40.48,94342.0,37.9584,37.9678,37.9115,37.9678,94342.0
2019-07-31 12:25:00,40.47,40.49,40.45,40.48,101562.0,37.9584,37.9772,37.9396,37.9678,101562.0
2019-07-31 12:30:00,40.48,40.53,40.46,40.5,102245.0,37.9678,38.0147,37.949,37.9865,102245.0
2019-07-31 12:35:00,40.49,40.51,40.48,40.5,83105.0,37.9772,37.9959,37.9678,37.9865,83105.0
2019-07-31 12:40:00,40.5,40.5,40.47,40.47,21401.0,37.9865,37.9865,37.9584,37.9584,21401.0
2019-07-31 12:45:00,40.47,40.48,40.43,40.44,34936.0,37.9584,37.9678,37.9209,37.9303,34936.0
2019-07-31 12:50:00,40.43,40.44,40.4,40.41,38795.0,37.9209,37.9303,37.8928,37.9021,38795.0
2019-07-31 12:55:00,40.41,40.43,40.4,40.41,26949.0,37.9021,37.9209,37.8928,37.9021,26949.0
2019-07-31 13:00:00,40.41,40.42,40.39,40.4,12047.0,37.9021,37.9115,37.8834,37.8928,12047.0
2019-07-31 13:05:00,40.41,40.44,40.4,40.41,224585.0,37.9021,37.9303,37.8928,37.9021,224585.0
2019-07-31 13:10:00,40.42,40.49,40.42,40.48,73980.0,37.9115,37.9772,37.9115,37.9678,73980.0
2019-07-31 13:15:00,40.48,40.56,40.48,40.55,77848.0,37.9678,38.0428,37.9678,38.0334,77848.0
2019-07-31 13:20:00,40.54,40.67,40.54,40.66,131590.0,38.0241,38.146,38.0241,38.1366,131590.0
2019-07-31 13:25:00,40.66,40.7,40.62,40.66,59448.0,38.1366,38.1741,38.0991,38.1366,59448.0
2019-07-31 13:30:00,40.66,40.67,40.63,40.65,68574.0,38.1366,38.146,38.1085,38.1272,68574.0
2019-07-31 13:35:00,40.64,40.66,40.62,40.65,49774.0,38.1179,38.1366,38.0991,38.1272,49774.0
2019-07-31 13:40:00,40.64,40.7,40.64,40.69,70608.0,38.1179,38.1741,38.1179,38.1648,70608.0
2019-07-31 13:45:00,40.69,40.72,40.67,40.69,103143.0,38.1648,38.1929,38.146,38.1648,103143.0
2019-07-31 13:50:00,40.69,40.71,40.64,40.67,75604.0,38.1648,38.1835,38.1179,38.146,75604.0
2019-07-31 13:55:00,40.67,40.71,40.65,40.69,62690.0,38.146,38.1835,38.1272,38.1648,62690.0
2019-07-31 14:00:00,40.68,40.69,40.5,40.58,59797.0,38.1554,38.1648,37.9865,38.0616,59797.0
2019-07-31 14:05:00,40.59,40.66,40.56,40.6,49635.0,38.071,38.1366,38.0428,38.0803,49635.0
2019-07-31 14:10:00,40.6,40.61,40.53,40.56,58842.0,38.0803,38.0897,38.0147,38.0428,58842.0
2019-07-31 14:15:00,40.55,40.58,40.53,40.57,52289.0,38.0334,38.0616,38.0147,38.0522,52289.0
2019-07-31 14:20:00,40.57,40.57,40.51,40.52,52091.0,38.0522,38.0522,37.9959,38.0053,52091.0
2019-07-31 14:25:00,40.52,40.55,40.48,40.48,39859.0,38.0053,38.0334,37.9678,37.9678,39859.0
2019-07-31 14:30:00,40.48,40.53,40.47,40.52,42051.0,37.9678,38.0147,37.9584,38.0053,42051.0
2019-07-31 14:35:00,40.53,40.56,40.38,40.38,127630.0,38.0147,38.0428,37.874,37.874,127630.0
2019-07-31 14:40:00,40.38,40.47,40.36,40.38,185505.0,37.874,37.9584,37.8552,37.874,185505.0
2019-07-31 14:45:00,40.38,40.46,40.34,40.36,294370.0,37.874,37.949,37.8365,37.8552,294370.0
2019-07-31 14:50:00,40.36,40.36,40.15,40.33,242768.0,37.8552,37.8552,37.6583,37.8271,242768.0
2019-07-31 14:55:00,40.34,40.39,40.29,40.37,69515.0,37.8365,37.8834,37.7896,37.8646,69515.0
2019-07-31 15:00:00,40.36,40.54,40.33,40.45,105976.0,37.8552,38.0241,37.8271,37.9396,105976.0
2019-07-31 15:05:00,40.44,40.58,40.43,40.53,126538.0,37.9303,38.0616,37.9209,38.0147,126538.0
2019-07-31 15:10:00,40.52,40.54,40.41,40.46,84985.0,38.0053,38.0241,37.9021,37.949,84985.0
2019-07-31 15:15:00,40.46,40.51,40.38,40.48,82639.0,37.949,37.9959,37.874,37.9678,82639.0
2019-07-31 15:20:00,40.48,40.52,40.46,40.51,58926.0,37.9678,38.0053,37.949,37.9959,58926.0
2019-07-31 15:25:00,40.51,40.61,40.51,40.55,132083.0,37.9959,38.0897,37.9959,38.0334,132083.0
2019-07-31 15:30:00,40.55,40.55,40.39,40.4,167661.0,38.0334,38.0334,37.8834,37.8928,167661.0
2019-07-31 15:35:00,40.41,40.51,40.4,40.48,90053.0,37.9021,37.9959,37.8928,37.9678,90053.0
2019-07-31 15:40:00,40.49,40.57,40.46,40.57,309880.0,37.9772,38.0522,37.949,38.0522,309880.0
2019-07-31 15:45:00,40.57,40.63,40.54,40.56,187931.0,38.0522,38.1085,38.0241,38.0428,187931.0
2019-07-31 15:50:00,40.55,40.57,40.48,40.48,262626.0,38.0334,38.0522,37.9678,37.9678,262626.0
2019-07-31 15:55:00,40.48,40.52,40.33,40.34,501400.0,37.9678,38.0053,37.8271,37.8365,501400.0
2019-08-01 09:30:00,41.26,41.49,41.0,41.25,783500.0,38.6994,38.9151,38.4555,38.69,783500.0
2019-08-01 09:35:00,41.23,41.23,40.83,41.19,476148.0,38.6712,38.6712,38.2961,38.6337,476148.0
2019-08-01 09:40:00,41.17,41.67,41.06,41.54,979563.0,38.615,39.0839,38.5118,38.962,979563.0
2019-08-01 09:45:00,41.55,41.86,41.45,41.73,512869.0,38.9714,39.2621,38.8776,39.1402,512869.0
2019-08-01 09:50:00,41.74,41.9,41.61,41.67,332434.0,39.1496,39.2997,39.0277,39.0839,332434.0
2019-08-01 09:55:00,41.67,41.68,41.49,41.57,313189.0,39.0839,39.0933,38.9151,38.9901,313189.0
2019-08-01 10:00:00,41.55,41.62,41.39,41.4,294472.0,38.9714,39.037,38.8213,38.8307,294472.0
2019-08-01 10:05:00,41.39,41.59,41.29,41.57,289450.0,38.8213,39.0089,38.7275,38.9901,289450.0
2019-08-01 10:10:00,41.57,41.58,41.25,41.29,150240.0,38.9901,38.9995,38.69,38.7275,150240.0
2019-08-01 10:15:00,41.29,41.35,41.18,41.18,210270.0,38.7275,38.7838,38.6243,38.6243,210270.0
2019-08-01 10:20:00,41.19,41.4,41.08,41.32,218031.0,38.6337,38.8307,38.5306,38.7557,218031.0
2019-08-01 10:25:00,41.32,41.45,41.3,41.38,131417.0,38.7557,38.8776,38.7369,38.8119,131417.0
2019-08-01 10:30:00,41.39,41.42,41.24,41.3,120376.0,38.8213,38.8495,38.6806,38.7369,120376.0
2019-08-01 10:35:00,41.29,41.3,40.99,41.01,219189.0,38.7275,38.7369,38.4461,38.4649,219189.0
2019-08-01 10:40:00,41.02,41.13,40.98,41.11,240520.0,38.4743,38.5774,38.4368,38.5587,240520.0
2019-08-01 10:45:00,41.12,41.35,41.11,41.27,148090.0,38.5681,38.7838,38.5587,38.7088,148090.0
2019-08-01 10:50:00,41.28,41.44,41.23,41.43,120843.0,38.7181,38.8682,38.6712,38.8588,120843.0
2019-08-01 10:55:00,41.44,41.53,41.42,41.52,105705.0,38.8682,38.9526,38.8495,38.9432,105705.0
2019-08-01 11:00:00,41.51,41.59,41.4,41.45,109409.0,38.9339,39.0089,38.8307,38.8776,109409.0
2019-08-01 11:05:00,41.45,41.48,41.36,41.42,89413.0,38.8776,38.9057,38.7932,38.8495,89413.0
2019-08-01 11:10:00,41.43,41.57,41.42,41.45,110481.0,38.8588,38.9901,38.8495,38.8776,110481.0
2019-08-01 11:15:00,41.44,41.54,41.44,41.52,170386.0,38.8682,38.962,38.8682,38.9432,170386.0
2019-08-01 11:20:00,41.52,41.54,41.45,41.5,71179.0,38.9432,38.962,38.8776,38.9245,71179.0
2019-08-01 11:25:00,41.5,41.63,41.47,41.62,226640.0,38.9245,39.0464,38.8963,39.037,226640.0
2019-08-01 11:30:00,41.61,41.61,41.51,41.59,83434.0,39.0277,39.0277,38.9339,39.0089,83434.0
2019-08-01 11:35:00,41.59,41.68,41.58,41.64,91804.0,39.0089,39.0933,38.9995,39.0558,91804.0
2019-08-01 11:40:00,41.65,41.78,41.64,41.73,115921.0,39.0652,39.1871,39.0558,39.1402,115921.0
2019-08-01 11:45:00,41.73,41.77,41.63,41.67,95479.0,39.1402,39.1777,39.0464,39.0839,95479.0
2019-08-01 11:50:00,41.67,41.69,41.59,41.61,125290.0,39.0839,39.1027,39.0089,39.0277,125290.0
2019-08-01 11:55:00,41.61,41.64,41.57,41.58,100082.0,39.0277,39.0558,38.9901,38.9995,100082.0
2019-08-01 12:00:00,41.58,41.58,41.47,41.55,135572.0,38.9995,38.9995,38.8963,38.9714,135572.0
2019-08-01 12:05:00,41.55,41.58,41.52,41.58,118935.0,38.9714,38.9995,38.9432,38.9995,118935.0
2019-08-01 12:10:00,41.58,41.61,41.55,41.56,55211.0,38.9995,39.0277,38.9714,38.9808,55211.0
2019-08-01 12:15:00,41.57,41.59,41.5,41.51,86672.0,38.9901,39.0089,38.9245,38.9339,86672.0
2019-08-01 12:20:00,41.51,41.51,41.47,41.51,72612.0,38.9339,38.9339,38.8963,38.9339,72612.0
2019-08-01 12:25:00,41.51,41.56,41.48,41.55,150767.0,38.9339,38.9808,38.9057,38.9714,150767.0
2019-08-01 12:30:00,41.54,41.59,41.52,41.57,66904.0,38.962,39.0089,38.9432,38.9901,66904.0
2019-08-01 12:35:00,41.56,41.6,41.55,41.59,173002.0,38.9808,39.0183,38.9714,39.0089,173002.0
2019-08-01 12:40:00,41.59,41.6,41.52,41.58,332219.0,39.0089,39.0183,38.9432,38.9995,332219.0
2019-08-01 12:45:00,41.58,41.63,41.56,41.58,63018.0,38.9995,39.0464,38.9808,38.9995,63018.0
2019-08-01 12:50:00,41.6,41.61,41.54,41.59,86209.0,39.0183,39.0277,38.962,39.0089,86209.0
2019-08-01 12:55:00,41.6,41.62,41.57,41.61,33711.0,39.0183,39.037,38.9901,39.0277,33711.0
2019-08-01 13:00:00,41.62,41.62,41.54,41.57,89354.0,39.037,39.037,38.962,38.9901,89354.0
2019-08-01 13:05:00,41.57,41.6,41.53,41.6,42793.0,38.9901,39.0183,38.9526,39.0183,42793.0
2019-08-01 13:10:00,41.6,41.62,41.56,41.59,57612.0,39.0183,39.037,38.9808,39.0089,57612.0
2019-08-01 13:15:00,41.59,41.61,41.56,41.59,50357.0,39.0089,39.0277,38.9808,39.0089,50357.0
2019-08-01 13:20:00,41.59,41.61,41.57,41.59,44196.0,39.0089,39.0277,38.9901,39.0089,44196.0
2019-08-01 13:25:00,41.59,41.59,41.35,41.41,472058.0,39.0089,39.0089,38.7838,38.8401,472058.0
2019-08-01 13:30:00,41.4,41.47,41.06,41.07,303407.0,38.8307,38.8963,38.5118,38.5212,303407.0
2019-08-01 13:35:00,41.06,41.13,40.84,40.86,462429.0,38.5118,38.5774,38.3054,38.3242,462429.0
2019-08-01 13:40:00,40.88,41.01,40.82,40.87,150593.0,38.343,38.4649,38.2867,38.3336,150593.0
2019-08-01 13:45:00,40.89,40.95,40.79,40.9,204879.0,38.3523,38.4086,38.2585,38.3617,204879.0
2019-08-01 13:50:00,40.91,40.92,40.57,40.59,129886.0,38.3711,38.3805,38.0522,38.071,129886.0
2019-08-01 13:55:00,40.59,40.76,40.57,40.75,150140.0,38.071,38.2304,38.0522,38.221,150140.0
2019-08-01 14:00:00,40.74,40.8,40.7,40.7,183869.0,38.2117,38.2679,38.1741,38.1741,183869.0
2019-08-01 14:05:00,40.69,40.77,40.34,40.38,345667.0,38.1648,38.2398,37.8365,37.874,345667.0
2019-08-01 14:10:00,40.37,40.38,39.67,40.09,403139.0,37.8646,37.874,37.2081,37.602,403139.0
2019-08-01 14:15:00,40.09,40.28,39.99,40.27,158110.0,37.602,37.7802,37.5082,37.7708,158110.0
2019-08-01 14:20:00,40.27,40.31,40.03,40.07,178060.0,37.7708,37.8083,37.5457,37.5832,178060.0
2019-08-01 14:25:00,40.07,40.16,39.89,39.91,118870.0,37.5832,37.6676,37.4144,37.4332,118870.0
2019-08-01 14:30:00,39.94,40.0,39.83,40.0,132133.0,37.4613,37.5176,37.3581,37.5176,132133.0
2019-08-01 14:35:00,40.0,40.02,39.9,39.96,136756.0,37.5176,37.5363,37.4238,37.4801,136756.0
2019-08-01 14:40:00,39.96,40.04,39.92,40.0,107192.0,37.4801,37.5551,37.4425,37.5176,107192.0
2019-08-01 14:45:00,40.0,40.18,39.99,40.18,139075.0,37.5176,37.6864,37.5082,37.6864,139075.0
2019-08-01 14:50:00,40.18,40.24,40.1,40.18,136686.0,37.6864,37.7427,37.6114,37.6864,136686.0
2019-08-01 14:55:00,40.18,40.18,40.1,40.16,80783.0,37.6864,37.6864,37.6114,37.6676,80783.0
2019-08-01 15:00:00,40.16,40.19,40.09,40.16,98176.0,37.6676,37.6958,37.602,37.6676,98176.0
2019-08-01 15:05:00,40.17,40.2,40.09,40.12,72455.0,37.677,37.7052,37.602,37.6301,72455.0
2019-08-01 15:10:00,40.12,40.18,40.1,40.11,71771.0,37.6301,37.6864,37.6114,37.6208,71771.0
2019-08-01 15:15:00,40.11,40.29,40.1,40.22,99579.0,37.6208,37.7896,37.6114,37.7239,99579.0
2019-08-01 15:20:00,40.22,40.35,40.2,40.33,84742.0,37.7239,37.8459,37.7052,37.8271,84742.0
2019-08-01 15:25:00,40.34,40.37,40.29,40.29,90779.0,37.8365,37.8646,37.7896,37.7896,90779.0
2019-08-01 15:30:00,40.29,40.31,40.15,40.19,129948.0,37.7896,37.8083,37.6583,37.6958,129948.0
2019-08-01 15:35:00,40.19,40.39,40.18,40.38,160229.0,37.6958,37.8834,37.6864,37.874,160229.0
2019-08-01 15:40:00,40.38,40.39,40.31,40.31,131026.0,37.874,37.8834,37.8083,37.8083,131026.0
2019-08-01 15:45:00,40.31,40.32,40.25,40.27,194584.0,37.8083,37.8177,37.7521,37.7708,194584.0
2019-08-01 15:50:00,40.27,40.27,40.01,40.02,318035.0,37.7708,37.7708,37.527,37.5363,318035.0
2019-08-01 15:55:00,40.03,40.16,39.98,40.15,694233.0,37.5457,37.6676,37.4988,37.6583,694233.0
2019-08-02 09:30:00,39.91,40.03,39.75,39.77,389491.0,37.4332,37.5457,37.2831,37.3019,389491.0
2019-08-02 09:35:00,39.77,39.91,39.68,39.87,135164.0,37.3019,37.4332,37.2174,37.3956,135164.0
2019-08-02 09:40:00,39.86,40.0,39.8,39.98,244784.0,37.3863,37.5176,37.33,37.4988,244784.0
2019-08-02 09:45:00,39.99,40.04,39.95,39.98,117923.0,37.5082,37.5551,37.4707,37.4988,117923.0
2019-08-02 09:50:00,39.99,40.21,39.98,40.19,292828.0,37.5082,37.7145,37.4988,37.6958,292828.0
2019-08-02 09:55:00,40.2,40.23,39.95,39.96,136675.0,37.7052,37.7333,37.4707,37.4801,136675.0
2019-08-02 10:00:00,39.97,40.0,39.87,39.88,74032.0,37.4894,37.5176,37.3956,37.405,74032.0
2019-08-02 10:05:00,39.88,39.9,39.71,39.79,88433.0,37.405,37.4238,37.2456,37.3206,88433.0
2019-08-02 10:10:00,39.79,39.8,39.66,39.7,99048.0,37.3206,37.33,37.1987,37.2362,99048.0
2019-08-02 10:15:00,39.7,39.77,39.64,39.71,93383.0,37.2362,37.3019,37.1799,37.2456,93383.0
2019-08-02 10:20:00,39.71,39.84,39.64,39.82,81917.0,37.2456,37.3675,37.1799,37.3487,81917.0
2019-08-02 10:25:00,39.82,39.93,39.82,39.92,51468.0,37.3487,37.4519,37.3487,37.4425,51468.0
2019-08-02 10:30:00,39.91,39.92,39.67,39.68,61051.0,37.4332,37.4425,37.2081,37.2174,61051.0
2019-08-02 10:35:00,39.69,39.74,39.66,39.66,42037.0,37.2268,37.2737,37.1987,37.1987,42037.0
2019-08-02 10:40:00,39.67,39.84,39.63,39.84,170120.0,37.2081,37.3675,37.1705,37.3675,170120.0
2019-08-02 10:45:00,39.84,39.94,39.82,39.92,172579.0,37.3675,37.4613,37.3487,37.4425,172579.0
2019-08-02 10:50:00,39.92,39.92,39.8,39.84,52170.0,37.4425,37.4425,37.33,37.3675,52170.0
2019-08-02 10:55:00,39.84,39.87,39.8,39.8,32499.0,37.3675,37.3956,37.33,37.33,32499.0
2019-08-02 11:00:00,39.8,39.87,39.77,39.86,39678.0,37.33,37.3956,37.3019,37.3863,39678.0
2019-08-02 11:05:00,39.86,40.01,39.86,40.0,57901.0,37.3863,37.527,37.3863,37.5176,57901.0
2019-08-02 11:10:00,40.0,40.01,39.94,40.0,84059.0,37.5176,37.527,37.4613,37.5176,84059.0
2019-08-02 11:15:00,40.0,40.01,39.96,39.99,80658.0,37.5176,37.527,37.4801,37.5082,80658.0
2019-08-02 11:20:00,39.98,40.01,39.93,39.94,37315.0,37.4988,37.527,37.4519,37.4613,37315.0
2019-08-02 11:25:00,39.95,39.96,39.88,39.9,33200.0,37.4707,37.4801,37.405,37.4238,33200.0
2019-08-02 11:30:00,39.9,39.96,39.82,39.83,42789.0,37.4238,37.4801,37.3487,37.3581,42789.0
2019-08-02 11:35:00,39.82,39.91,39.79,39.83,74352.0,37.3487,37.4332,37.3206,37.3581,74352.0
2019-08-02 11:40:00,39.83,39.89,39.82,39.85,37334.0,37.3581,37.4144,37.3487,37.3769,37334.0
2019-08-02 11:45:00,39.84,39.98,39.79,39.98,60357.0,37.3675,37.4988,37.3206,37.4988,60357.0
2019-08-02 11:50:00,39.97,40.01,39.91,40.0,98513.0,37.4894,37.527,37.4332,37.5176,98513.0
2019-08-02 11:55:00,40.0,40.02,39.98,40.01,84932.0,37.5176,37.5363,37.4988,37.527,84932.0
2019-08-02 12:00:00,40.01,40.1,40.0,40.03,67932.0,37.527,37.6114,37.5176,37.5457,67932.0
2019-08-02 12:05:00,40.03,40.06,39.98,40.05,84832.0,37.5457,37.5739,37.4988,37.5645,84832.0
2019-08-02 12:10:00,40.06,40.08,39.99,40.01,88486.0,37.5739,37.5926,37.5082,37.527,88486.0
2019-08-02 12:15:00,40.0,40.08,39.99,40.07,75333.0,37.5176,37.5926,37.5082,37.5832,75333.0
2019-08-02 12:20:00,40.07,40.08,40.0,40.07,71246.0,37.5832,37.5926,37.5176,37.5832,71246.0
2019-08-02 12:25:00,40.07,40.09,40.0,40.09,23173.0,37.5832,37.602,37.5176,37.602,23173.0
2019-08-02 12:30:00,40.08,40.13,40.06,40.09,52277.0,37.5926,37.6395,37.5739,37.602,52277.0
2019-08-02 12:35:00,40.09,40.1,40.04,40.05,39538.0,37.602,37.6114,37.5551,37.5645,39538.0
2019-08-02 12:40:00,40.05,40.07,39.99,40.05,46439.0,37.5645,37.5832,37.5082,37.5645,46439.0
2019-08-02 12:45:00,40.05,40.05,39.93,39.93,147227.0,37.5645,37.5645,37.4519,37.4519,147227.0
2019-08-02 12:50:00,39.92,39.93,39.85,39.86,58168.0,37.4425,37.4519,37.3769,37.3863,58168.0
2019-08-02 12:55:00,39.86,39.87,39.74,39.74,83472.0,37.3863,37.3956,37.2737,37.2737,83472.0
2019-08-02 13:00:00,39.74,39.77,39.67,39.75,110151.0,37.2737,37.3019,37.2081,37.2831,110151.0
2019-08-02 13:05:00,39.75,39.75,39.61,39.68,136521.0,37.2831,37.2831,37.1518,37.2174,136521.0
2019-08-02 13:10:00,39.67,39.67,39.58,39.65,140561.0,37.2081,37.2081,37.1236,37.1893,140561.0
2019-08-02 13:15:00,39.65,39.71,39.64,39.71,35265.0,37.1893,37.2456,37.1799,37.2456,35265.0
2019-08-02 13:20:00,39.71,39.81,39.7,39.77,65987.0,37.2456,37.3394,37.2362,37.3019,65987.0
2019-08-02 13:25:00,39.77,39.78,39.72,39.76,26220.0,37.3019,37.3112,37.255,37.2925,26220.0
2019-08-02 13:30:00,39.76,39.78,39.73,39.74,55314.0,37.2925,37.3112,37.2643,37.2737,55314.0
2019-08-02 13:35:00,39.74,39.76,39.72,39.75,15448.0,37.2737,37.2925,37.255,37.2831,15448.0
2019-08-02 13:40:00,39.76,39.82,39.76,39.8,20448.0,37.2925,37.3487,37.2925,37.33,20448.0
2019-08-02 13:45:00,39.79,39.9,39.78,39.87,40742.0,37.3206,37.4238,37.3112,37.3956,40742.0
2019-08-02 13:50:00,39.87,39.9,39.85,39.89,22379.0,37.3956,37.4238,37.3769,37.4144,22379.0
2019-08-02 13:55:00,39.89,39.9,39.83,39.84,13865.0,37.4144,37.4238,37.3581,37.3675,13865.0
2019-08-02 14:00:00,39.83,39.89,39.81,39.87,22954.0,37.3581,37.4144,37.3394,37.3956,22954.0
2019-08-02 14:05:00,39.87,39.9,39.84,39.84,27287.0,37.3956,37.4238,37.3675,37.3675,27287.0
2019-08-02 14:10:00,39.85,39.89,39.84,39.89,22074.0,37.3769,37.4144,37.3675,37.4144,22074.0
2019-08-02 14:15:00,39.89,39.89,39.81,39.84,35223.0,37.4144,37.4144,37.3394,37.3675,35223.0
2019-08-02 14:20:00,39.84,39.92,39.84,39.89,20953.0,37.3675,37.4425,37.3675,37.4144,20953.0
2019-08-02 14:25:00,39.9,39.91,39.8,39.81,25217.0,37.4238,37.4332,37.33,37.3394,25217.0
2019-08-02 14:30:00,39.82,39.83,39.74,39.75,48959.0,37.3487,37.3581,37.2737,37.2831,48959.0
2019-08-02 14:35:00,39.75,39.84,39.73,39.83,121193.0,37.2831,37.3675,37.2643,37.3581,121193.0
2019-08-02 14:40:00,39.82,39.83,39.75,39.8,41682.0,37.3487,37.3581,37.2831,37.33,41682.0
2019-08-02 14:45:00,39.8,39.8,39.69,39.71,57555.0,37.33,37.33,37.2268,37.2456,57555.0
2019-08-02 14:50:00,39.71,39.74,39.69,39.71,48975.0,37.2456,37.2737,37.2268,37.2456,48975.0
2019-08-02 14:55:00,39.71,39.74,39.68,39.73,34920.0,37.2456,37.2737,37.2174,37.2643,34920.0
2019-08-02 15:00:00,39.74,39.83,39.73,39.78,60989.0,37.2737,37.3581,37.2643,37.3112,60989.0
2019-08-02 15:05:00,39.79,39.84,39.76,39.77,25919.0,37.3206,37.3675,37.2925,37.3019,25919.0
2019-08-02 15:10:00,39.77,39.78,39.7,39.7,56290.0,37.3019,37.3112,37.2362,37.2362,56290.0
2019-08-02 15:15:00,39.71,39.75,39.69,39.75,45849.0,37.2456,37.2831,37.2268,37.2831,45849.0
2019-08-02 15:20:00,39.75,39.85,39.74,39.83,42099.0,37.2831,37.3769,37.2737,37.3581,42099.0
2019-08-02 15:25:00,39.83,39.93,39.81,39.9,94118.0,37.3581,37.4519,37.3394,37.4238,94118.0
2019-08-02 15:30:00,39.91,39.94,39.84,39.84,69105.0,37.4332,37.4613,37.3675,37.3675,69105.0
2019-08-02 15:35:00,39.85,40.04,39.84,39.97,157655.0,37.3769,37.5551,37.3675,37.4894,157655.0
2019-08-02 15:40:00,39.97,39.99,39.9,39.91,146347.0,37.4894,37.5082,37.4238,37.4332,146347.0
2019-08-02 15:45:00,39.91,39.92,39.83,39.84,92726.0,37.4332,37.4425,37.3581,37.3675,92726.0
2019-08-02 15:50:00,39.84,39.87,39.75,39.76,297223.0,37.3675,37.3956,37.2831,37.2925,297223.0
2019-08-02 15:55:00,39.76,39.86,39.73,39.78,604071.0,37.2925,37.3863,37.2643,37.3112,604071.0
2019-08-05 09:30:00,39.2,39.25,38.91,39.05,256488.0,36.7672,36.8141,36.4952,36.6265,256488.0
2019-08-05 09:35:00,39.05,39.28,39.03,39.27,67643.0,36.6265,36.8423,36.6078,36.8329,67643.0
2019-08-05 09:40:00,39.27,39.27,38.91,38.92,162666.0,36.8329,36.8329,36.4952,36.5046,162666.0
2019-08-05 09:45:00,38.91,38.94,38.77,38.8,117147.0,36.4952,36.5234,36.3639,36.392,117147.0
2019-08-05 09:50:00,38.79,38.97,38.78,38.97,84228.0,36.3827,36.5515,36.3733,36.5515,84228.0
2019-08-05 09:55:00,38.98,39.01,38.9,38.97,66978.0,36.5609,36.589,36.4858,36.5515,66978.0
2019-08-05 10:00:00,38.97,39.01,38.94,38.96,81899.0,36.5515,36.589,36.5234,36.5421,81899.0
2019-08-05 10:05:00,38.97,38.97,38.84,38.88,91109.0,36.5515,36.5515,36.4296,36.4671,91109.0
2019-08-05 10:10:00,38.88,38.88,38.77,38.8,108735.0,36.4671,36.4671,36.3639,36.392,108735.0
2019-08-05 10:15:00,38.8,39.05,38.77,38.98,116469.0,36.392,36.6265,36.3639,36.5609,116469.0
2019-08-05 10:20:00,38.98,39.09,38.95,38.96,60981.0,36.5609,36.6641,36.5327,36.5421,60981.0
2019-08-05 10:25:00,38.95,38.96,38.87,38.89,68207.0,36.5327,36.5421,36.4577,36.4765,68207.0
2019-08-05 10:30:00,38.88,38.94,38.84,38.87,61041.0,36.4671,36.5234,36.4296,36.4577,61041.0
2019-08-05 10:35:00,38.87,38.9,38.84,38.85,116095.0,36.4577,36.4858,36.4296,36.4389,116095.0
2019-08-05 10:40:00,38.86,38.87,38.75,38.82,62709.0,36.4483,36.4577,36.3452,36.4108,62709.0
2019-08-05 10:45:00,38.82,38.93,38.82,38.91,71536.0,36.4108,36.514,36.4108,36.4952,71536.0
2019-08-05 10:50:00,38.91,38.96,38.88,38.94,46619.0,36.4952,36.5421,36.4671,36.5234,46619.0
2019-08-05 10:55:00,38.94,39.05,38.93,39.04,43230.0,36.5234,36.6265,36.514,36.6172,43230.0
2019-08-05 11:00:00,39.03,39.06,38.97,39.0,84403.0,36.6078,36.6359,36.5515,36.5796,84403.0
2019-08-05 11:05:00,38.98,39.02,38.94,38.96,56622.0,36.5609,36.5984,36.5234,36.5421,56622.0
2019-08-05 11:10:00,38.96,39.02,38.95,38.98,84009.0,36.5421,36.5984,36.5327,36.5609,84009.0
2019-08-05 11:15:00,38.97,39.0,38.95,38.96,44794.0,36.5515,36.5796,36.5327,36.5421,44794.0
2019-08-05 11:20:00,38.97,39.02,38.96,38.98,96716.0,36.5515,36.5984,36.5421,36.5609,96716.0
2019-08-05 11:25:00,38.98,39.09,38.94,39.08,67499.0,36.5609,36.6641,36.5234,36.6547,67499.0
2019-08-05 11:30:00,39.07,39.16,39.03,39.08,95904.0,36.6453,36.7297,36.6078,36.6547,95904.0
2019-08-05 11:35:00,39.08,39.1,38.98,38.98,38474.0,36.6547,36.6734,36.5609,36.5609,38474.0
2019-08-05 11:40:00,38.98,39.0,38.92,38.92,62891.0,36.5609,36.5796,36.5046,36.5046,62891.0
2019-08-05 11:45:00,38.93,39.01,38.91,39.0,58929.0,36.514,36.589,36.4952,36.5796,58929.0
2019-08-05 11:50:00,39.01,39.01,38.95,38.99,35583.0,36.589,36.589,36.5327,36.5703,35583.0
2019-08-05 11:55:00,38.99,39.01,38.94,38.94,56738.0,36.5703,36.589,36.5234,36.5234,56738.0
2019-08-05 12:00:00,38.95,38.98,38.91,38.94,62534.0,36.5327,36.5609,36.4952,36.5234,62534.0
2019-08-05 12:05:00,38.95,38.96,38.88,38.9,55382.0,36.5327,36.5421,36.4671,36.4858,55382.0
2019-08-05 12:10:00,38.9,38.94,38.87,38.91,39454.0,36.4858,36.5234,36.4577,36.4952,39454.0
2019-08-05 12:15:00,38.91,39.0,38.91,38.97,70301.0,36.4952,36.5796,36.4952,36.5515,70301.0
2019-08-05 12:20:00,38.97,39.01,38.93,38.99,37411.0,36.5515,36.589,36.514,36.5703,37411.0
2019-08-05 12:25:00,38.99,39.01,38.88,38.88,62099.0,36.5703,36.589,36.4671,36.4671,62099.0
2019-08-05 12:30:00,38.88,38.95,38.87,38.9,35422.0,36.4671,36.5327,36.4577,36.4858,35422.0
2019-08-05 12:35:00,38.9,38.95,38.88,38.91,37510.0,36.4858,36.5327,36.4671,36.4952,37510.0
2019-08-05 12:40:00,38.9,38.91,38.81,38.84,41755.0,36.4858,36.4952,36.4014,36.4296,41755.0
2019-08-05 12:45:00,38.84,38.87,38.77,38.77,42435.0,36.4296,36.4577,36.3639,36.3639,42435.0
2019-08-05 12:50:00,38.77,38.85,38.76,38.8,37137.0,36.3639,36.4389,36.3545,36.392,37137.0
2019-08-05 12:55:00,38.8,38.83,38.68,38.7,115663.0,36.392,36.4202,36.2795,36.2983,115663.0
2019-08-05 13:00:00,38.71,38.77,38.68,38.76,58094.0,36.3076,36.3639,36.2795,36.3545,58094.0
2019-08-05 13:05:00,38.77,38.8,38.72,38.76,57997.0,36.3639,36.392,36.317,36.3545,57997.0
2019-08-05 13:10:00,38.76,38.79,38.73,38.75,35123.0,36.3545,36.3827,36.3264,36.3452,35123.0
2019-08-05 13:15:00,38.75,38.81,38.75,38.77,67360.0,36.3452,36.4014,36.3452,36.3639,67360.0
2019-08-05 13:20:00,38.77,38.82,38.76,38.79,56903.0,36.3639,36.4108,36.3545,36.3827,56903.0
2019-08-05 13:25:00,38.79,38.79,38.72,38.76,136694.0,36.3827,36.3827,36.317,36.3545,136694.0
2019-08-05 13:30:00,38.76,38.83,38.75,38.82,65408.0,36.3545,36.4202,36.3452,36.4108,65408.0
2019-08-05 13:35:00,38.82,38.89,38.81,38.88,24266.0,36.4108,36.4765,36.4014,36.4671,24266.0
2019-08-05 13:40:00,38.89,38.92,38.8,38.84,51869.0,36.4765,36.5046,36.392,36.4296,51869.0
2019-08-05 13:45:00,38.83,38.83,38.77,38.79,28728.0,36.4202,36.4202,36.3639,36.3827,28728.0
2019-08-05 13:50:00,38.79,38.8,38.75,38.77,53870.0,36.3827,36.392,36.3452,36.3639,53870.0
2019-08-05 13:55:00,38.76,38.78,38.74,38.75,63664.0,36.3545,36.3733,36.3358,36.3452,63664.0
2019-08-05 14:00:00,38.75,38.76,38.68,38.73,49334.0,36.3452,36.3545,36.2795,36.3264,49334.0
2019-08-05 14:05:00,38.73,38.79,38.73,38.77,56593.0,36.3264,36.3827,36.3264,36.3639,56593.0
2019-08-05 14:10:00,38.77,38.86,38.76,38.84,56033.0,36.3639,36.4483,36.3545,36.4296,56033.0
2019-08-05 14:15:00,38.84,38.88,38.82,38.86,92052.0,36.4296,36.4671,36.4108,36.4483,92052.0
2019-08-05 14:20:00,38.86,38.89,38.82,38.86,200656.0,36.4483,36.4765,36.4108,36.4483,200656.0
2019-08-05 14:25:00,38.84,38.85,38.73,38.75,62079.0,36.4296,36.4389,36.3264,36.3452,62079.0
2019-08-05 14:30:00,38.76,38.78,38.7,38.75,63165.0,36.3545,36.3733,36.2983,36.3452,63165.0
2019-08-05 14:35:00,38.76,38.79,38.71,38.72,71373.0,36.3545,36.3827,36.3076,36.317,71373.0
2019-08-05 14:40:00,38.72,38.79,38.7,38.71,80968.0,36.317,36.3827,36.2983,36.3076,80968.0
2019-08-05 14:45:00,38.71,38.8,38.7,38.77,123854.0,36.3076,36.392,36.2983,36.3639,123854.0
2019-08-05 14:50:00,38.77,38.79,38.73,38.76,81126.0,36.3639,36.3827,36.3264,36.3545,81126.0
2019-08-05 14:55:00,38.76,38.8,38.72,38.75,65397.0,36.3545,36.392,36.317,36.3452,65397.0
2019-08-05 15:00:00,38.75,38.83,38.71,38.71,83454.0,36.3452,36.4202,36.3076,36.3076,83454.0
2019-08-05 15:05:00,38.71,38.8,38.68,38.73,206103.0,36.3076,36.392,36.2795,36.3264,206103.0
2019-08-05 15:10:00,38.73,38.95,38.73,38.94,110645.0,36.3264,36.5327,36.3264,36.5234,110645.0
2019-08-05 15:15:00,38.94,38.96,38.83,38.91,128616.0,36.5234,36.5421,36.4202,36.4952,128616.0
2019-08-05 15:20:00,38.9,38.99,38.88,38.91,76632.0,36.4858,36.5703,36.4671,36.4952,76632.0
2019-08-05 15:25:00,38.91,39.0,38.9,38.91,122415.0,36.4952,36.5796,36.4858,36.4952,122415.0
2019-08-05 15:30:00,38.91,38.93,38.78,38.9,176891.0,36.4952,36.514,36.3733,36.4858,176891.0
2019-08-05 15:35:00,38.9,39.09,38.86,39.09,191018.0,36.4858,36.6641,36.4483,36.6641,191018.0
2019-08-05 15:40:00,39.09,39.18,39.09,39.13,224337.0,36.6641,36.7485,36.6641,36.7016,224337.0
2019-08-05 15:45:00,39.14,39.15,38.94,38.97,198322.0,36.7109,36.7203,36.5234,36.5515,198322.0
2019-08-05 15:50:00,38.97,39.02,38.87,39.0,459580.0,36.5515,36.5984,36.4577,36.5796,459580.0
2019-08-05 15:55:00,39.0,39.06,38.94,39.01,457480.0,36.5796,36.6359,36.5234,36.589,457480.0
2019-08-06 09:30:00,39.14,39.24,38.95,39.06,346678.0,36.7109,36.8047,36.5327,36.6359,346678.0
2019-08-06 09:35:00,39.06,39.31,39.03,39.26,197401.0,36.6359,36.8704,36.6078,36.8235,197401.0
2019-08-06 09:40:00,39.26,39.29,39.09,39.2,63607.0,36.8235,36.8516,36.6641,36.7672,63607.0
2019-08-06 09:45:00,39.19,39.19,39.02,39.12,55334.0,36.7578,36.7578,36.5984,36.6922,55334.0
2019-08-06 09:50:00,39.11,39.17,39.08,39.11,51235.0,36.6828,36.7391,36.6547,36.6828,51235.0
2019-08-06 09:55:00,39.11,39.16,39.06,39.11,42352.0,36.6828,36.7297,36.6359,36.6828,42352.0
2019-08-06 10:00:00,39.11,39.16,39.04,39.13,83585.0,36.6828,36.7297,36.6172,36.7016,83585.0
2019-08-06 10:05:00,39.13,39.15,39.05,39.06,40526.0,36.7016,36.7203,36.6265,36.6359,40526.0
2019-08-06 10:10:00,39.06,39.07,38.94,38.97,70938.0,36.6359,36.6453,36.5234,36.5515,70938.0
2019-08-06 10:15:00,38.97,38.97,38.86,38.86,41760.0,36.5515,36.5515,36.4483,36.4483,41760.0
2019-08-06 10:20:00,38.87,38.93,38.84,38.91,38203.0,36.4577,36.514,36.4296,36.4952,38203.0
2019-08-06 10:25:00,38.91,38.95,38.88,38.89,45302.0,36.4952,36.5327,36.4671,36.4765,45302.0
2019-08-06 10:30:00,38.88,39.0,38.86,38.99,41234.0,36.4671,36.5796,36.4483,36.5703,41234.0
2019-08-06 10:35:00,38.99,39.03,38.92,39.03,49079.0,36.5703,36.6078,36.5046,36.6078,49079.0
2019-08-06 10:40:00,39.04,39.1,38.98,38.98,47389.0,36.6172,36.6734,36.5609,36.5609,47389.0
2019-08-06 10:45:00,38.97,38.97,38.91,38.94,47948.0,36.5515,36.5515,36.4952,36.5234,47948.0
2019-08-06 10:50:00,38.94,39.02,38.92,39.01,38626.0,36.5234,36.5984,36.5046,36.589,38626.0
2019-08-06 10:55:00,39.01,39.04,38.96,39.02,48256.0,36.589,36.6172,36.5421,36.5984,48256.0
2019-08-06 11:00:00,39.02,39.02,38.92,38.92,39961.0,36.5984,36.5984,36.5046,36.5046,39961.0
2019-08-06 11:05:00,38.93,38.94,38.84,38.84,245827.0,36.514,36.5234,36.4296,36.4296,245827.0
2019-08-06 11:10:00,38.84,38.85,38.72,38.72,219995.0,36.4296,36.4389,36.317,36.317,219995.0
2019-08-06 11:15:00,38.73,38.74,38.65,38.66,57520.0,36.3264,36.3358,36.2514,36.2607,57520.0
2019-08-06 11:20:00,38.66,38.8,38.65,38.8,49014.0,36.2607,36.392,36.2514,36.392,49014.0
2019-08-06 11:25:00,38.79,38.82,38.77,38.77,65465.0,36.3827,36.4108,36.3639,36.3639,65465.0
2019-08-06 11:30:00,38.78,38.81,38.72,38.75,60764.0,36.3733,36.4014,36.317,36.3452,60764.0
2019-08-06 11:35:00,38.75,38.8,38.73,38.79,36777.0,36.3452,36.392,36.3264,36.3827,36777.0
2019-08-06 11:40:00,38.8,38.84,38.79,38.83,32218.0,36.392,36.4296,36.3827,36.4202,32218.0
2019-08-06 11:45:00,38.83,38.84,38.77,38.83,35425.0,36.4202,36.4296,36.3639,36.4202,35425.0
2019-08-06 11:50:00,38.83,38.83,38.78,38.79,17930.0,36.4202,36.4202,36.3733,36.3827,17930.0
2019-08-06 11:55:00,38.79,38.93,38.79,38.93,30801.0,36.3827,36.514,36.3827,36.514,30801.0
2019-08-06 12:00:00,38.93,38.95,38.86,38.87,36308.0,36.514,36.5327,36.4483,36.4577,36308.0
2019-08-06 12:05:00,38.87,38.89,38.84,38.89,29862.0,36.4577,36.4765,36.4296,36.4765,29862.0
2019-08-06 12:10:00,38.88,38.89,38.81,38.87,27612.0,36.4671,36.4765,36.4014,36.4577,27612.0
2019-08-06 12:15:00,38.88,38.88,38.83,38.84,27271.0,36.4671,36.4671,36.4202,36.4296,27271.0
2019-08-06 12:20:00,38.85,38.86,38.76,38.79,18887.0,36.4389,36.4483,36.3545,36.3827,18887.0
2019-08-06 12:25:00,38.79,38.82,38.76,38.78,30138.0,36.3827,36.4108,36.3545,36.3733,30138.0
2019-08-06 12:30:00,38.78,38.8,38.73,38.77,28062.0,36.3733,36.392,36.3264,36.3639,28062.0
2019-08-06 12:35:00,38.77,38.8,38.75,38.78,34988.0,36.3639,36.392,36.3452,36.3733,34988.0
2019-08-06 12:40:00,38.77,38.79,38.73,38.76,54697.0,36.3639,36.3827,36.3264,36.3545,54697.0
2019-08-06 12:45:00,38.75,38.76,38.67,38.68,50934.0,36.3452,36.3545,36.2701,36.2795,50934.0
2019-08-06 12:50:00,38.68,38.69,38.65,38.67,36959.0,36.2795,36.2889,36.2514,36.2701,36959.0
2019-08-06 12:55:00,38.67,38.71,38.65,38.65,79471.0,36.2701,36.3076,36.2514,36.2514,79471.0
2019-08-06 13:00:00,38.66,38.75,38.65,38.74,51176.0,36.2607,36.3452,36.2514,36.3358,51176.0
2019-08-06 13:05:00,38.74,38.83,38.73,38.81,48083.0,36.3358,36.4202,36.3264,36.4014,48083.0
2019-08-06 13:10:00,38.81,38.82,38.79,38.82,16347.0,36.4014,36.4108,36.3827,36.4108,16347.0
2019-08-06 13:15:00,38.81,38.83,38.75,38.75,19667.0,36.4014,36.4202,36.3452,36.3452,19667.0
2019-08-06 13:20:00,38.76,38.81,38.75,38.8,32661.0,36.3545,36.4014,36.3452,36.392,32661.0
2019-08-06 13:25:00,38.81,38.82,38.76,38.76,30913.0,36.4014,36.4108,36.3545,36.3545,30913.0
2019-08-06 13:30:00,38.76,38.77,38.7,38.75,68061.0,36.3545,36.3639,36.2983,36.3452,68061.0
2019-08-06 13:35:00,38.75,38.82,38.73,38.82,42119.0,36.3452,36.4108,36.3264,36.4108,42119.0
2019-08-06 13:40:00,38.81,38.83,38.78,38.8,72728.0,36.4014,36.4202,36.3733,36.392,72728.0
2019-08-06 13:45:00,38.79,38.86,38.79,38.84,43642.0,36.3827,36.4483,36.3827,36.4296,43642.0
2019-08-06 13:50:00,38.84,38.88,38.82,38.88,62209.0,36.4296,36.4671,36.4108,36.4671,62209.0
2019-08-06 13:55:00,38.88,38.89,38.85,38.87,55761.0,36.4671,36.4765,36.4389,36.4577,55761.0
2019-08-06 14:00:00,38.87,38.87,38.78,38.82,72872.0,36.4577,36.4577,36.3733,36.4108,72872.0
2019-08-06 14:05:00,38.81,38.84,38.78,38.82,28307.0,36.4014,36.4296,36.3733,36.4108,28307.0
2019-08-06 14:10:00,38.81,38.86,38.8,38.84,26516.0,36.4014,36.4483,36.392,36.4296,26516.0
2019-08-06 14:15:00,38.84,38.92,38.84,38.92,76443.0,36.4296,36.5046,36.4296,36.5046,76443.0
2019-08-06 14:20:00,38.93,38.95,38.91,38.94,32158.0,36.514,36.5327,36.4952,36.5234,32158.0
2019-08-06 14:25:00,38.94,38.99,38.94,38.96,30893.0,36.5234,36.5703,36.5234,36.5421,30893.0
2019-08-06 14:30:00,38.96,39.05,38.94,39.04,70256.0,36.5421,36.6265,36.5234,36.6172,70256.0
2019-08-06 14:35:00,39.04,39.06,38.98,39.01,92941.0,36.6172,36.6359,36.5609,36.589,92941.0
2019-08-06 14:40:00,39.01,39.12,39.0,39.1,41235.0,36.589,36.6922,36.5796,36.6734,41235.0
2019-08-06 14:45:00,39.1,39.1,39.05,39.09,23665.0,36.6734,36.6734,36.6265,36.6641,23665.0
2019-08-06 14:50:00,39.09,39.11,39.04,39.05,27495.0,36.6641,36.6828,36.6172,36.6265,27495.0
2019-08-06 14:55:00,39.04,39.06,39.02,39.03,38077.0,36.6172,36.6359,36.5984,36.6078,38077.0
2019-08-06 15:00:00,39.03,39.07,39.02,39.06,35183.0,36.6078,36.6453,36.5984,36.6359,35183.0
2019-08-06 15:05:00,39.06,39.09,39.05,39.06,33617.0,36.6359,36.6641,36.6265,36.6359,33617.0
2019-08-06 15:10:00,39.05,39.13,39.04,39.13,37677.0,36.6265,36.7016,36.6172,36.7016,37677.0
2019-08-06 15:15:00,39.13,39.15,39.08,39.11,45697.0,36.7016,36.7203,36.6547,36.6828,45697.0
2019-08-06 15:20:00,39.11,39.13,39.08,39.12,36853.0,36.6828,36.7016,36.6547,36.6922,36853.0
2019-08-06 15:25:00,39.12,39.13,39.05,39.1,31350.0,36.6922,36.7016,36.6265,36.6734,31350.0
2019-08-06 15:30:00,39.09,39.11,39.05,39.09,89277.0,36.6641,36.6828,36.6265,36.6641,89277.0
2019-08-06 15:35:00,39.09,39.22,39.08,39.19,126954.0,36.6641,36.786,36.6547,36.7578,126954.0
2019-08-06 15:40:00,39.19,39.2,39.14,39.15,75805.0,36.7578,36.7672,36.7109,36.7203,75805.0
2019-08-06 15:45:00,39.15,39.19,39.08,39.15,106977.0,36.7203,36.7578,36.6547,36.7203,106977.0
2019-08-06 15:50:00,39.15,39.18,39.07,39.09,221402.0,36.7203,36.7485,36.6453,36.6641,221402.0
2019-08-06 15:55:00,39.09,39.11,39.04,39.08,398637.0,36.6641,36.6828,36.6172,36.6547,398637.0
2019-08-07 09:30:00,38.69,38.69,38.41,38.62,206521.0,36.2889,36.2889,36.0263,36.2232,206521.0
2019-08-07 09:35:00,38.63,38.84,38.57,38.82,57158.0,36.2326,36.4296,36.1763,36.4108,57158.0
2019-08-07 09:40:00,38.82,38.82,38.64,38.68,77071.0,36.4108,36.4108,36.242,36.2795,77071.0
2019-08-07 09:45:00,38.67,38.68,38.55,38.66,57345.0,36.2701,36.2795,36.1576,36.2607,57345.0
2019-08-07 09:50:00,38.66,38.69,38.59,38.62,50512.0,36.2607,36.2889,36.1951,36.2232,50512.0
2019-08-07 09:55:00,38.61,38.65,38.55,38.61,63760.0,36.2138,36.2514,36.1576,36.2138,63760.0
2019-08-07 10:00:00,38.61,38.64,38.47,38.61,113201.0,36.2138,36.242,36.0825,36.2138,113201.0
2019-08-07 10:05:00,38.62,38.75,38.59,38.69,59870.0,36.2232,36.3452,36.1951,36.2889,59870.0
2019-08-07 10:10:00,38.71,38.94,38.71,38.86,127239.0,36.3076,36.5234,36.3076,36.4483,127239.0
2019-08-07 10:15:00,38.86,38.96,38.85,38.91,108752.0,36.4483,36.5421,36.4389,36.4952,108752.0
2019-08-07 10:20:00,38.91,38.94,38.83,38.84,46092.0,36.4952,36.5234,36.4202,36.4296,46092.0
2019-08-07 10:25:00,38.84,38.97,38.84,38.89,132117.0,36.4296,36.5515,36.4296,36.4765,132117.0
2019-08-07 10:30:00,38.89,38.97,38.87,38.94,89326.0,36.4765,36.5515,36.4577,36.5234,89326.0
2019-08-07 10:35:00,38.93,39.01,38.92,39.0,63297.0,36.514,36.589,36.5046,36.5796,63297.0
2019-08-07 10:40:00,39.0,39.09,38.98,39.04,101277.0,36.5796,36.6641,36.5609,36.6172,101277.0
2019-08-07 10:45:00,39.06,39.09,39.01,39.07,49909.0,36.6359,36.6641,36.589,36.6453,49909.0
2019-08-07 10:50:00,39.08,39.19,39.06,39.16,47236.0,36.6547,36.7578,36.6359,36.7297,47236.0
2019-08-07 10:55:00,39.16,39.18,39.05,39.12,102136.0,36.7297,36.7485,36.6265,36.6922,102136.0
2019-08-07 11:00:00,39.11,39.13,38.98,38.99,94174.0,36.6828,36.7016,36.5609,36.5703,94174.0
2019-08-07 11:05:00,38.98,39.09,38.96,39.09,27260.0,36.5609,36.6641,36.5421,36.6641,27260.0
2019-08-07 11:10:00,39.08,39.12,39.05,39.11,53865.0,36.6547,36.6922,36.6265,36.6828,53865.0
2019-08-07 11:15:00,39.11,39.12,39.03,39.09,85469.0,36.6828,36.6922,36.6078,36.6641,85469.0
2019-08-07 11:20:00,39.11,39.13,39.0,39.05,83050.0,36.6828,36.7016,36.5796,36.6265,83050.0
2019-08-07 11:25:00,39.05,39.13,39.04,39.12,69327.0,36.6265,36.7016,36.6172,36.6922,69327.0
2019-08-07 11:30:00,39.12,39.19,39.09,39.17,89313.0,36.6922,36.7578,36.6641,36.7391,89313.0
2019-08-07 11:35:00,39.17,39.2,39.12,39.16,57966.0,36.7391,36.7672,36.6922,36.7297,57966.0
2019-08-07 11:40:00,39.16,39.17,39.04,39.09,74028.0,36.7297,36.7391,36.6172,36.6641,74028.0
2019-08-07 11:45:00,39.09,39.14,39.07,39.13,77896.0,36.6641,36.7109,36.6453,36.7016,77896.0
2019-08-07 11:50:00,39.13,39.16,39.1,39.12,79865.0,36.7016,36.7297,36.6734,36.6922,79865.0
2019-08-07 11:55:00,39.13,39.21,39.08,39.1,117155.0,36.7016,36.7766,36.6547,36.6734,117155.0
2019-08-07 12:00:00,39.1,39.14,39.04,39.05,31133.0,36.6734,36.7109,36.6172,36.6265,31133.0
2019-08-07 12:05:00,39.05,39.08,39.03,39.05,44527.0,36.6265,36.6547,36.6078,36.6265,44527.0
2019-08-07 12:10:00,39.06,39.07,39.01,39.07,45572.0,36.6359,36.6453,36.589,36.6453,45572.0
2019-08-07 12:15:00,39.07,39.11,39.04,39.04,62659.0,36.6453,36.6828,36.6172,36.6172,62659.0
2019-08-07 12:20:00,39.03,39.05,39.01,39.03,24331.0,36.6078,36.6265,36.589,36.6078,24331.0
2019-08-07 12:25:00,39.03,39.05,38.98,39.02,26824.0,36.6078,36.6265,36.5609,36.5984,26824.0
2019-08-07 12:30:00,39.02,39.1,39.0,39.05,46223.0,36.5984,36.6734,36.5796,36.6265,46223.0
2019-08-07 12:35:00,39.07,39.09,39.05,39.08,26070.0,36.6453,36.6641,36.6265,36.6547,26070.0
2019-08-07 12:40:00,39.07,39.17,39.05,39.15,65487.0,36.6453,36.7391,36.6265,36.7203,65487.0
2019-08-07 12:45:00,39.15,39.17,39.12,39.12,30372.0,36.7203,36.7391,36.6922,36.6922,30372.0
2019-08-07 12:50:00,39.12,39.14,39.1,39.1,35254.0,36.6922,36.7109,36.6734,36.6734,35254.0
2019-08-07 12:55:00,39.1,39.14,39.09,39.11,22974.0,36.6734,36.7109,36.6641,36.6828,22974.0
2019-08-07 13:00:00,39.11,39.15,39.09,39.13,26431.0,36.6828,36.7203,36.6641,36.7016,26431.0
2019-08-07 13:05:00,39.12,39.17,39.11,39.16,37404.0,36.6922,36.7391,36.6828,36.7297,37404.0
2019-08-07 13:10:00,39.16,39.17,39.08,39.08,22572.0,36.7297,36.7391,36.6547,36.6547,22572.0
2019-08-07 13:15:00,39.09,39.1,39.06,39.09,25115.0,36.6641,36.6734,36.6359,36.6641,25115.0
2019-08-07 13:20:00,39.09,39.11,39.05,39.08,24800.0,36.6641,36.6828,36.6265,36.6547,24800.0
2019-08-07 13:25:00,39.08,39.08,39.0,39.01,41783.0,36.6547,36.6547,36.5796,36.589,41783.0
2019-08-07 13:30:00,39.02,39.13,39.01,39.1,40858.0,36.5984,36.7016,36.589,36.6734,40858.0
2019-08-07 13:35:00,39.1,39.16,39.1,39.16,26684.0,36.6734,36.7297,36.6734,36.7297,26684.0
2019-08-07 13:40:00,39.17,39.25,39.17,39.21,30288.0,36.7391,36.8141,36.7391,36.7766,30288.0
2019-08-07 13:45:00,39.21,39.22,39.19,39.2,15076.0,36.7766,36.786,36.7578,36.7672,15076.0
2019-08-07 13:50:00,39.2,39.22,39.15,39.17,30790.0,36.7672,36.786,36.7203,36.7391,30790.0
2019-08-07 13:55:00,39.17,39.18,39.11,39.13,27033.0,36.7391,36.7485,36.6828,36.7016,27033.0
2019-08-07 14:00:00,39.13,39.16,39.12,39.15,32520.0,36.7016,36.7297,36.6922,36.7203,32520.0
2019-08-07 14:05:00,39.15,39.23,39.14,39.21,35149.0,36.7203,36.7954,36.7109,36.7766,35149.0
2019-08-07 14:10:00,39.22,39.22,39.13,39.14,27076.0,36.786,36.786,36.7016,36.7109,27076.0
2019-08-07 14:15:00,39.13,39.13,39.05,39.05,58300.0,36.7016,36.7016,36.6265,36.6265,58300.0
2019-08-07 14:20:00,39.06,39.1,39.05,39.07,30144.0,36.6359,36.6734,36.6265,36.6453,30144.0
2019-08-07 14:25:00,39.07,39.19,39.06,39.19,63041.0,36.6453,36.7578,36.6359,36.7578,63041.0
2019-08-07 14:30:00,39.17,39.2,39.12,39.13,69730.0,36.7391,36.7672,36.6922,36.7016,69730.0
2019-08-07 14:35:00,39.13,39.14,39.04,39.05,81315.0,36.7016,36.7109,36.6172,36.6265,81315.0
2019-08-07 14:40:00,39.04,39.13,39.01,39.12,86230.0,36.6172,36.7016,36.589,36.6922,86230.0
2019-08-07 14:45:00,39.11,39.14,39.07,39.08,79736.0,36.6828,36.7109,36.6453,36.6547,79736.0
2019-08-07 14:50:00,39.08,39.14,39.07,39.1,56681.0,36.6547,36.7109,36.6453,36.6734,56681.0
2019-08-07 14:55:00,39.1,39.11,39.06,39.1,69476.0,36.6734,36.6828,36.6359,36.6734,69476.0
2019-08-07 15:00:00,39.1,39.13,39.04,39.11,59461.0,36.6734,36.7016,36.6172,36.6828,59461.0
2019-08-07 15:05:00,39.11,39.16,39.11,39.11,54999.0,36.6828,36.7297,36.6828,36.6828,54999.0
2019-08-07 15:10:00,39.12,39.18,39.11,39.16,41293.0,36.6922,36.7485,36.6828,36.7297,41293.0
2019-08-07 15:15:00,39.15,39.21,39.1,39.19,40765.0,36.7203,36.7766,36.6734,36.7578,40765.0
2019-08-07 15:20:00,39.2,39.25,39.2,39.24,110508.0,36.7672,36.8141,36.7672,36.8047,110508.0
2019-08-07 15:25:00,39.24,39.31,39.22,39.31,77643.0,36.8047,36.8704,36.786,36.8704,77643.0
2019-08-07 15:30:00,39.3,39.35,39.27,39.34,79906.0,36.861,36.9079,36.8329,36.8985,79906.0
2019-08-07 15:35:00,39.33,39.42,39.29,39.41,114431.0,36.8892,36.9736,36.8516,36.9642,114431.0
2019-08-07 15:40:00,39.41,39.41,39.34,39.36,129190.0,36.9642,36.9642,36.8985,36.9173,129190.0
2019-08-07 15:45:00,39.35,39.37,39.3,39.34,123197.0,36.9079,36.9267,36.861,36.8985,123197.0
2019-08-07 15:50:00,39.34,39.37,39.3,39.34,247600.0,36.8985,36.9267,36.861,36.8985,247600.0
2019-08-07 15:55:00,39.34,39.5,39.34,39.39,606249.0,36.8985,37.0486,36.8985,36.9454,606249.0
2019-08-08 09:30:00,39.5,39.71,39.37,39.66,105099.0,37.0486,37.2456,36.9267,37.1987,105099.0
2019-08-08 09:35:00,39.64,39.71,39.55,39.6,40735.0,37.1799,37.2456,37.0955,37.1424,40735.0
2019-08-08 09:40:00,39.59,39.71,39.58,39.64,43879.0,37.133,37.2456,37.1236,37.1799,43879.0
2019-08-08 09:45:00,39.63,39.7,39.59,39.62,30038.0,37.1705,37.2362,37.133,37.1612,30038.0
2019-08-08 09:50:00,39.61,39.68,39.5,39.67,39943.0,37.1518,37.2174,37.0486,37.2081,39943.0
2019-08-08 09:55:00,39.67,39.7,39.56,39.57,31936.0,37.2081,37.2362,37.1049,37.1143,31936.0
2019-08-08 10:00:00,39.57,39.63,39.56,39.61,54792.0,37.1143,37.1705,37.1049,37.1518,54792.0
2019-08-08 10:05:00,39.62,39.64,39.59,39.61,26275.0,37.1612,37.1799,37.133,37.1518,26275.0
2019-08-08 10:10:00,39.6,39.69,39.58,39.69,62396.0,37.1424,37.2268,37.1236,37.2268,62396.0
2019-08-08 10:15:00,39.69,39.75,39.67,39.7,85610.0,37.2268,37.2831,37.2081,37.2362,85610.0
2019-08-08 10:20:00,39.69,39.69,39.56,39.57,55220.0,37.2268,37.2268,37.1049,37.1143,55220.0
2019-08-08 10:25:00,39.57,39.59,39.55,39.55,24530.0,37.1143,37.133,37.0955,37.0955,24530.0
2019-08-08 10:30:00,39.56,39.65,39.56,39.65,29725.0,37.1049,37.1893,37.1049,37.1893,29725.0
2019-08-08 10:35:00,39.64,39.66,39.61,39.63,35267.0,37.1799,37.1987,37.1518,37.1705,35267.0
2019-08-08 10:40:00,39.62,39.66,39.59,39.65,37240.0,37.1612,37.1987,37.133,37.1893,37240.0
2019-08-08 10:45:00,39.66,39.71,39.66,39.69,62815.0,37.1987,37.2456,37.1987,37.2268,62815.0
2019-08-08 10:50:00,39.68,39.75,39.68,39.71,65746.0,37.2174,37.2831,37.2174,37.2456,65746.0
2019-08-08 10:55:00,39.73,39.75,39.68,39.73,55803.0,37.2643,37.2831,37.2174,37.2643,55803.0
2019-08-08 11:00:00,39.73,39.79,39.67,39.78,72971.0,37.2643,37.3206,37.2081,37.3112,72971.0
2019-08-08 11:05:00,39.78,39.78,39.72,39.73,43646.0,37.3112,37.3112,37.255,37.2643,43646.0
2019-08-08 11:10:00,39.73,39.77,39.72,39.74,47631.0,37.2643,37.3019,37.255,37.2737,47631.0
2019-08-08 11:15:00,39.74,39.77,39.72,39.73,68196.0,37.2737,37.3019,37.255,37.2643,68196.0
2019-08-08 11:20:00,39.74,39.8,39.72,39.78,40327.0,37.2737,37.33,37.255,37.3112,40327.0
2019-08-08 11:25:00,39.79,39.82,39.78,39.79,76484.0,37.3206,37.3487,37.3112,37.3206,76484.0
2019-08-08 11:30:00,39.78,39.84,39.77,39.84,49556.0,37.3112,37.3675,37.3019,37.3675,49556.0
2019-08-08 11:35:00,39.85,39.9,39.84,39.89,51788.0,37.3769,37.4238,37.3675,37.4144,51788.0
2019-08-08 11:40:00,39.89,39.94,39.88,39.93,60990.0,37.4144,37.4613,37.405,37.4519,60990.0
2019-08-08 11:45:00,39.93,39.94,39.88,39.91,57620.0,37.4519,37.4613,37.405,37.4332,57620.0
2019-08-08 11:50:00,39.9,39.93,39.86,39.91,36752.0,37.4238,37.4519,37.3863,37.4332,36752.0
2019-08-08 11:55:00,39.91,39.92,39.85,39.89,30286.0,37.4332,37.4425,37.3769,37.4144,30286.0
2019-08-08 12:00:00,39.89,39.92,39.88,39.9,30691.0,37.4144,37.4425,37.405,37.4238,30691.0
2019-08-08 12:05:00,39.89,39.91,39.88,39.88,27483.0,37.4144,37.4332,37.405,37.405,27483.0
2019-08-08 12:10:00,39.89,39.92,39.88,39.91,45798.0,37.4144,37.4425,37.405,37.4332,45798.0
2019-08-08 12:15:00,39.91,39.97,39.9,39.96,32317.0,37.4332,37.4894,37.4238,37.4801,32317.0
2019-08-08 12:20:00,39.96,40.0,39.96,39.97,86148.0,37.4801,37.5176,37.4801,37.4894,86148.0
2019-08-08 12:25:00,39.97,40.02,39.96,39.99,72956.0,37.4894,37.5363,37.4801,37.5082,72956.0
2019-08-08 12:30:00,39.99,40.01,39.95,40.01,24658.0,37.5082,37.527,37.4707,37.527,24658.0
2019-08-08 12:35:00,40.02,40.04,39.98,39.99,55626.0,37.5363,37.5551,37.4988,37.5082,55626.0
2019-08-08 12:40:00,40.0,40.04,39.98,39.98,23857.0,37.5176,37.5551,37.4988,37.4988,23857.0
2019-08-08 12:45:00,40.0,40.02,39.97,39.97,38864.0,37.5176,37.5363,37.4894,37.4894,38864.0
2019-08-08 12:50:00,39.98,40.0,39.97,39.98,21083.0,37.4988,37.5176,37.4894,37.4988,21083.0
2019-08-08 12:55:00,39.98,40.03,39.98,40.02,16933.0,37.4988,37.5457,37.4988,37.5363,16933.0
2019-08-08 13:00:00,40.03,40.05,40.02,40.03,82119.0,37.5457,37.5645,37.5363,37.5457,82119.0
2019-08-08 13:05:00,40.04,40.05,39.99,40.02,99169.0,37.5551,37.5645,37.5082,37.5363,99169.0
2019-08-08 13:10:00,40.01,40.05,40.01,40.05,39189.0,37.527,37.5645,37.527,37.5645,39189.0
2019-08-08 13:15:00,40.04,40.05,40.01,40.01,55079.0,37.5551,37.5645,37.527,37.527,55079.0
2019-08-08 13:20:00,40.02,40.04,40.0,40.03,28939.0,37.5363,37.5551,37.5176,37.5457,28939.0
2019-08-08 13:25:00,40.02,40.03,39.99,40.01,47702.0,37.5363,37.5457,37.5082,37.527,47702.0
2019-08-08 13:30:00,40.01,40.05,40.0,40.01,34242.0,37.527,37.5645,37.5176,37.527,34242.0
2019-08-08 13:35:00,40.02,40.04,40.01,40.04,22764.0,37.5363,37.5551,37.527,37.5551,22764.0
2019-08-08 13:40:00,40.04,40.05,40.03,40.03,60620.0,37.5551,37.5645,37.5457,37.5457,60620.0
2019-08-08 13:45:00,40.03,40.04,40.01,40.02,50053.0,37.5457,37.5551,37.527,37.5363,50053.0
2019-08-08 13:50:00,40.02,40.05,40.01,40.05,37102.0,37.5363,37.5645,37.527,37.5645,37102.0
2019-08-08 13:55:00,40.04,40.1,40.04,40.06,69305.0,37.5551,37.6114,37.5551,37.5739,69305.0
2019-08-08 14:00:00,40.07,40.07,40.03,40.06,82805.0,37.5832,37.5832,37.5457,37.5739,82805.0
2019-08-08 14:05:00,40.07,40.07,40.03,40.03,26175.0,37.5832,37.5832,37.5457,37.5457,26175.0
2019-08-08 14:10:00,40.03,40.05,39.99,40.05,88191.0,37.5457,37.5645,37.5082,37.5645,88191.0
2019-08-08 14:15:00,40.05,40.06,40.03,40.03,30944.0,37.5645,37.5739,37.5457,37.5457,30944.0
2019-08-08 14:20:00,40.04,40.04,40.02,40.02,16690.0,37.5551,37.5551,37.5363,37.5363,16690.0
2019-08-08 14:25:00,40.02,40.06,40.02,40.05,28159.0,37.5363,37.5739,37.5363,37.5645,28159.0
2019-08-08 14:30:00,40.05,40.09,40.04,40.06,43330.0,37.5645,37.602,37.5551,37.5739,43330.0
2019-08-08 14:35:00,40.06,40.09,40.05,40.09,35414.0,37.5739,37.602,37.5645,37.602,35414.0
2019-08-08 14:40:00,40.08,40.12,40.07,40.12,39031.0,37.5926,37.6301,37.5832,37.6301,39031.0
2019-08-08 14:45:00,40.12,40.13,40.04,40.06,34326.0,37.6301,37.6395,37.5551,37.5739,34326.0
2019-08-08 14:50:00,40.06,40.12,40.06,40.1,28563.0,37.5739,37.6301,37.5739,37.6114,28563.0
2019-08-08 14:55:00,40.1,40.17,40.1,40.15,44926.0,37.6114,37.677,37.6114,37.6583,44926.0
2019-08-08 15:00:00,40.15,40.19,40.14,40.19,37912.0,37.6583,37.6958,37.6489,37.6958,37912.0
2019-08-08 15:05:00,40.19,40.2,40.17,40.18,38823.0,37.6958,37.7052,37.677,37.6864,38823.0
2019-08-08 15:10:00,40.19,40.19,40.14,40.16,45107.0,37.6958,37.6958,37.6489,37.6676,45107.0
2019-08-08 15:15:00,40.15,40.16,40.11,40.12,38662.0,37.6583,37.6676,37.6208,37.6301,38662.0
2019-08-08 15:20:00,40.12,40.14,40.11,40.13,45862.0,37.6301,37.6489,37.6208,37.6395,45862.0
2019-08-08 15:25:00,40.12,40.12,40.09,40.1,46298.0,37.6301,37.6301,37.602,37.6114,46298.0
2019-08-08 15:30:00,40.09,40.13,40.06,40.11,112796.0,37.602,37.6395,37.5739,37.6208,112796.0
2019-08-08 15:35:00,40.1,40.12,40.08,40.09,53843.0,37.6114,37.6301,37.5926,37.602,53843.0
2019-08-08 15:40:00,40.09,40.18,40.09,40.13,133242.0,37.602,37.6864,37.602,37.6395,133242.0
2019-08-08 15:45:00,40.13,40.19,40.11,40.13,129762.0,37.6395,37.6958,37.6208,37.6395,129762.0
2019-08-08 15:50:00,40.13,40.15,40.08,40.08,134045.0,37.6395,37.6583,37.5926,37.5926,134045.0
2019-08-08 15:55:00,40.08,40.13,40.06,40.12,365411.0,37.5926,37.6395,37.5739,37.6301,365411.0
2019-08-09 09:30:00,39.76,39.8,39.67,39.74,209588.0,37.2925,37.33,37.2081,37.2737,209588.0
2019-08-09 09:35:00,39.73,39.86,39.69,39.83,103614.0,37.2643,37.3863,37.2268,37.3581,103614.0
2019-08-09 09:40:00,39.83,39.84,39.75,39.79,85202.0,37.3581,37.3675,37.2831,37.3206,85202.0
2019-08-09 09:45:00,39.8,39.8,39.71,39.72,83014.0,37.33,37.33,37.2456,37.255,83014.0
2019-08-09 09:50:00,39.72,39.78,39.7,39.75,73483.0,37.255,37.3112,37.2362,37.2831,73483.0
2019-08-09 09:55:00,39.75,39.76,39.63,39.65,122281.0,37.2831,37.2925,37.1705,37.1893,122281.0
2019-08-09 10:00:00,39.65,39.69,39.61,39.66,69305.0,37.1893,37.2268,37.1518,37.1987,69305.0
2019-08-09 10:05:00,39.66,39.67,39.43,39.44,97170.0,37.1987,37.2081,36.983,36.9923,97170.0
2019-08-09 10:10:00,39.43,39.57,39.43,39.56,46215.0,36.983,37.1143,36.983,37.1049,46215.0
2019-08-09 10:15:00,39.57,39.64,39.51,39.52,135438.0,37.1143,37.1799,37.058,37.0674,135438.0
2019-08-09 10:20:00,39.52,39.57,39.51,39.54,201691.0,37.0674,37.1143,37.058,37.0861,201691.0
2019-08-09 10:25:00,39.54,39.58,39.5,39.51,106232.0,37.0861,37.1236,37.0486,37.058,106232.0
2019-08-09 10:30:00,39.51,39.55,39.41,39.46,97479.0,37.058,37.0955,36.9642,37.0111,97479.0
2019-08-09 10:35:00,39.45,39.57,39.45,39.54,78465.0,37.0017,37.1143,37.0017,37.0861,78465.0
2019-08-09 10:40:00,39.55,39.56,39.44,39.48,59277.0,37.0955,37.1049,36.9923,37.0298,59277.0
2019-08-09 10:45:00,39.48,39.49,39.41,39.45,49952.0,37.0298,37.0392,36.9642,37.0017,49952.0
2019-08-09 10:50:00,39.46,39.54,39.45,39.53,41227.0,37.0111,37.0861,37.0017,37.0767,41227.0
2019-08-09 10:55:00,39.52,39.57,39.47,39.56,43438.0,37.0674,37.1143,37.0205,37.1049,43438.0
2019-08-09 11:00:00,39.56,39.57,39.5,39.52,46335.0,37.1049,37.1143,37.0486,37.0674,46335.0
2019-08-09 11:05:00,39.52,39.54,39.46,39.47,36301.0,37.0674,37.0861,37.0111,37.0205,36301.0
2019-08-09 11:10:00,39.47,39.57,39.46,39.57,38256.0,37.0205,37.1143,37.0111,37.1143,38256.0
2019-08-09 11:15:00,39.56,39.62,39.55,39.56,38465.0,37.1049,37.1612,37.0955,37.1049,38465.0
2019-08-09 11:20:00,39.55,39.58,39.53,39.55,48043.0,37.0955,37.1236,37.0767,37.0955,48043.0
2019-08-09 11:25:00,39.55,39.56,39.46,39.47,67341.0,37.0955,37.1049,37.0111,37.0205,67341.0
2019-08-09 11:30:00,39.47,39.54,39.47,39.49,54340.0,37.0205,37.0861,37.0205,37.0392,54340.0
2019-08-09 11:35:00,39.48,39.5,39.43,39.44,26135.0,37.0298,37.0486,36.983,36.9923,26135.0
2019-08-09 11:40:00,39.44,39.47,39.42,39.43,26301.0,36.9923,37.0205,36.9736,36.983,26301.0
2019-08-09 11:45:00,39.42,39.48,39.41,39.47,25851.0,36.9736,37.0298,36.9642,37.0205,25851.0
2019-08-09 11:50:00,39.48,39.48,39.4,39.4,36720.0,37.0298,37.0298,36.9548,36.9548,36720.0
2019-08-09 11:55:00,39.41,39.45,39.37,39.39,49774.0,36.9642,37.0017,36.9267,36.9454,49774.0
2019-08-09 12:00:00,39.39,39.45,39.38,39.44,35804.0,36.9454,37.0017,36.9361,36.9923,35804.0
2019-08-09 12:05:00,39.44,39.46,39.42,39.43,27489.0,36.9923,37.0111,36.9736,36.983,27489.0
2019-08-09 12:10:00,39.42,39.46,39.41,39.44,23247.0,36.9736,37.0111,36.9642,36.9923,23247.0
2019-08-09 12:15:00,39.44,39.44,39.36,39.36,40772.0,36.9923,36.9923,36.9173,36.9173,40772.0
2019-08-09 12:20:00,39.36,39.42,39.35,39.39,31759.0,36.9173,36.9736,36.9079,36.9454,31759.0
2019-08-09 12:25:00,39.4,39.41,39.37,39.37,37080.0,36.9548,36.9642,36.9267,36.9267,37080.0
2019-08-09 12:30:00,39.38,39.41,39.36,39.38,48503.0,36.9361,36.9642,36.9173,36.9361,48503.0
2019-08-09 12:35:00,39.38,39.38,39.3,39.33,41866.0,36.9361,36.9361,36.861,36.8892,41866.0
2019-08-09 12:40:00,39.34,39.42,39.33,39.41,40211.0,36.8985,36.9736,36.8892,36.9642,40211.0
2019-08-09 12:45:00,39.41,39.44,39.4,39.43,24457.0,36.9642,36.9923,36.9548,36.983,24457.0
2019-08-09 12:50:00,39.44,39.59,39.43,39.59,48983.0,36.9923,37.133,36.983,37.133,48983.0
2019-08-09 12:55:00,39.62,39.66,39.54,39.55,78057.0,37.1612,37.1987,37.0861,37.0955,78057.0
2019-08-09 13:00:00,39.54,39.57,39.54,39.54,37833.0,37.0861,37.1143,37.0861,37.0861,37833.0
2019-08-09 13:05:00,39.54,39.55,39.5,39.53,26068.0,37.0861,37.0955,37.0486,37.0767,26068.0
2019-08-09 13:10:00,39.53,39.58,39.5,39.56,29929.0,37.0767,37.1236,37.0486,37.1049,29929.0
2019-08-09 13:15:00,39.56,39.61,39.55,39.6,26488.0,37.1049,37.1518,37.0955,37.1424,26488.0
2019-08-09 13:20:00,39.59,39.62,39.57,39.57,32441.0,37.133,37.1612,37.1143,37.1143,32441.0
2019-08-09 13:25:00,39.58,39.63,39.57,39.61,28948.0,37.1236,37.1705,37.1143,37.1518,28948.0
2019-08-09 13:30:00,39.61,39.66,39.61,39.64,60911.0,37.1518,37.1987,37.1518,37.1799,60911.0
2019-08-09 13:35:00,39.63,39.64,39.62,39.63,26519.0,37.1705,37.1799,37.1612,37.1705,26519.0
2019-08-09 13:40:00,39.62,39.63,39.58,39.59,22669.0,37.1612,37.1705,37.1236,37.133,22669.0
2019-08-09 13:45:00,39.6,39.64,39.59,39.63,29341.0,37.1424,37.1799,37.133,37.1705,29341.0
2019-08-09 13:50:00,39.63,39.63,39.59,39.61,23566.0,37.1705,37.1705,37.133,37.1518,23566.0
2019-08-09 13:55:00,39.6,39.62,39.57,39.59,18314.0,37.1424,37.1612,37.1143,37.133,18314.0
2019-08-09 14:00:00,39.59,39.59,39.55,39.58,21158.0,37.133,37.133,37.0955,37.1236,21158.0
2019-08-09 14:05:00,39.58,39.62,39.58,39.59,28561.0,37.1236,37.1612,37.1236,37.133,28561.0
2019-08-09 14:10:00,39.59,39.61,39.57,39.59,19446.0,37.133,37.1518,37.1143,37.133,19446.0
2019-08-09 14:15:00,39.6,39.6,39.55,39.59,36031.0,37.1424,37.1424,37.0955,37.133,36031.0
2019-08-09 14:20:00,39.59,39.61,39.57,39.6,30143.0,37.133,37.1518,37.1143,37.1424,30143.0
2019-08-09 14:25:00,39.61,39.65,39.6,39.65,35360.0,37.1518,37.1893,37.1424,37.1893,35360.0
2019-08-09 14:30:00,39.65,39.67,39.63,39.63,38349.0,37.1893,37.2081,37.1705,37.1705,38349.0
2019-08-09 14:35:00,39.64,39.64,39.57,39.58,29236.0,37.1799,37.1799,37.1143,37.1236,29236.0
2019-08-09 14:40:00,39.57,39.6,39.57,39.58,22034.0,37.1143,37.1424,37.1143,37.1236,22034.0
2019-08-09 14:45:00,39.59,39.61,39.58,39.59,43239.0,37.133,37.1518,37.1236,37.133,43239.0
2019-08-09 14:50:00,39.58,39.6,39.57,39.6,29356.0,37.1236,37.1424,37.1143,37.1424,29356.0
2019-08-09 14:55:00,39.6,39.63,39.59,39.59,51973.0,37.1424,37.1705,37.133,37.133,51973.0
2019-08-09 15:00:00,39.6,39.68,39.58,39.66,44316.0,37.1424,37.2174,37.1236,37.1987,44316.0
2019-08-09 15:05:00,39.67,39.75,39.66,39.73,43188.0,37.2081,37.2831,37.1987,37.2643,43188.0
2019-08-09 15:10:00,39.73,39.74,39.69,39.71,31282.0,37.2643,37.2737,37.2268,37.2456,31282.0
2019-08-09 15:15:00,39.71,39.72,39.68,39.7,50045.0,37.2456,37.255,37.2174,37.2362,50045.0
2019-08-09 15:20:00,39.7,39.71,39.68,39.7,37131.0,37.2362,37.2456,37.2174,37.2362,37131.0
2019-08-09 15:25:00,39.71,39.72,39.68,39.72,34491.0,37.2456,37.255,37.2174,37.255,34491.0
2019-08-09 15:30:00,39.72,39.79,39.71,39.75,92536.0,37.255,37.3206,37.2456,37.2831,92536.0
2019-08-09 15:35:00,39.75,39.79,39.74,39.77,68702.0,37.2831,37.3206,37.2737,37.3019,68702.0
2019-08-09 15:40:00,39.78,39.78,39.73,39.75,92910.0,37.3112,37.3112,37.2643,37.2831,92910.0
2019-08-09 15:45:00,39.74,39.77,39.73,39.73,126724.0,37.2737,37.3019,37.2643,37.2643,126724.0
2019-08-09 15:50:00,39.73,39.75,39.7,39.72,254000.0,37.2643,37.2831,37.2362,37.255,254000.0
2019-08-09 15:55:00,39.71,39.71,39.6,39.61,486109.0,37.2456,37.2456,37.1424,37.1518,486109.0
2019-08-12 09:30:00,39.23,39.31,38.97,39.06,128291.0,36.7954,36.8704,36.5515,36.6359,128291.0
2019-08-12 09:35:00,39.05,39.19,39.05,39.14,74906.0,36.6265,36.7578,36.6265,36.7109,74906.0
2019-08-12 09:40:00,39.14,39.19,39.08,39.17,32203.0,36.7109,36.7578,36.6547,36.7391,32203.0
2019-08-12 09:45:00,39.15,39.18,39.04,39.05,49025.0,36.7203,36.7485,36.6172,36.6265,49025.0
2019-08-12 09:50:00,39.05,39.14,39.0,39.01,47636.0,36.6265,36.7109,36.5796,36.589,47636.0
2019-08-12 09:55:00,39.01,39.09,39.01,39.04,63386.0,36.589,36.6641,36.589,36.6172,63386.0
2019-08-12 10:00:00,39.04,39.15,39.01,39.1,43407.0,36.6172,36.7203,36.589,36.6734,43407.0
2019-08-12 10:05:00,39.1,39.1,39.0,39.01,30006.0,36.6734,36.6734,36.5796,36.589,30006.0
2019-08-12 10:10:00,39.0,39.06,38.93,39.06,73381.0,36.5796,36.6359,36.514,36.6359,73381.0
2019-08-12 10:15:00,39.07,39.11,39.03,39.07,42039.0,36.6453,36.6828,36.6078,36.6453,42039.0
2019-08-12 10:20:00,39.07,39.22,39.07,39.22,27036.0,36.6453,36.786,36.6453,36.786,27036.0
2019-08-12 10:25:00,39.23,39.25,39.16,39.2,52039.0,36.7954,36.8141,36.7297,36.7672,52039.0
2019-08-12 10:30:00,39.19,39.2,39.1,39.11,43208.0,36.7578,36.7672,36.6734,36.6828,43208.0
2019-08-12 10:35:00,39.11,39.13,39.01,39.04,56203.0,36.6828,36.7016,36.589,36.6172,56203.0
2019-08-12 10:40:00,39.05,39.08,39.0,39.01,31565.0,36.6265,36.6547,36.5796,36.589,31565.0
2019-08-12 10:45:00,39.02,39.07,39.0,39.03,36125.0,36.5984,36.6453,36.5796,36.6078,36125.0
2019-08-12 10:50:00,39.02,39.12,39.0,39.12,28152.0,36.5984,36.6922,36.5796,36.6922,28152.0
2019-08-12 10:55:00,39.11,39.14,39.09,39.1,25792.0,36.6828,36.7109,36.6641,36.6734,25792.0
2019-08-12 11:00:00,39.09,39.13,39.06,39.09,28724.0,36.6641,36.7016,36.6359,36.6641,28724.0
2019-08-12 11:05:00,39.08,39.09,39.01,39.02,32649.0,36.6547,36.6641,36.589,36.5984,32649.0
2019-08-12 11:10:00,39.02,39.02,38.93,38.95,43620.0,36.5984,36.5984,36.514,36.5327,43620.0
2019-08-12 11:15:00,38.94,39.0,38.94,38.96,23298.0,36.5234,36.5796,36.5234,36.5421,23298.0
2019-08-12 11:20:00,38.96,38.98,38.93,38.98,31847.0,36.5421,36.5609,36.514,36.5609,31847.0
2019-08-12 11:25:00,38.98,39.0,38.94,38.97,29164.0,36.5609,36.5796,36.5234,36.5515,29164.0
2019-08-12 11:30:00,38.98,39.02,38.94,38.96,35469.0,36.5609,36.5984,36.5234,36.5421,35469.0
2019-08-12 11:35:00,38.95,38.98,38.94,38.95,21186.0,36.5327,36.5609,36.5234,36.5327,21186.0
2019-08-12 11:40:00,38.94,38.99,38.94,38.99,24079.0,36.5234,36.5703,36.5234,36.5703,24079.0
2019-08-12 11:45:00,38.99,39.05,38.99,39.04,57509.0,36.5703,36.6265,36.5703,36.6172,57509.0
2019-08-12 11:50:00,39.04,39.07,39.01,39.07,27141.0,36.6172,36.6453,36.589,36.6453,27141.0
2019-08-12 11:55:00,39.07,39.09,39.01,39.03,17945.0,36.6453,36.6641,36.589,36.6078,17945.0
2019-08-12 12:00:00,39.03,39.03,38.93,38.93,35971.0,36.6078,36.6078,36.514,36.514,35971.0
2019-08-12 12:05:00,38.93,38.94,38.9,38.93,24808.0,36.514,36.5234,36.4858,36.514,24808.0
2019-08-12 12:10:00,38.94,38.97,38.89,38.9,23762.0,36.5234,36.5515,36.4765,36.4858,23762.0
2019-08-12 12:15:00,38.91,38.92,38.89,38.92,26947.0,36.4952,36.5046,36.4765,36.5046,26947.0
2019-08-12 12:20:00,38.94,38.97,38.92,38.92,23623.0,36.5234,36.5515,36.5046,36.5046,23623.0
2019-08-12 12:25:00,38.91,38.96,38.9,38.96,26440.0,36.4952,36.5421,36.4858,36.5421,26440.0
2019-08-12 12:30:00,38.95,38.97,38.92,38.94,26534.0,36.5327,36.5515,36.5046,36.5234,26534.0
2019-08-12 12:35:00,38.93,38.96,38.91,38.94,22067.0,36.514,36.5421,36.4952,36.5234,22067.0
2019-08-12 12:40:00,38.94,38.94,38.83,38.83,53656.0,36.5234,36.5234,36.4202,36.4202,53656.0
2019-08-12 12:45:00,38.84,38.86,38.81,38.84,19487.0,36.4296,36.4483,36.4014,36.4296,19487.0
2019-08-12 12:50:00,38.84,38.87,38.8,38.8,19865.0,36.4296,36.4577,36.392,36.392,19865.0
2019-08-12 12:55:00,38.8,38.83,38.8,38.81,48787.0,36.392,36.4202,36.392,36.4014,48787.0
2019-08-12 13:00:00,38.81,38.82,38.77,38.79,32922.0,36.4014,36.4108,36.3639,36.3827,32922.0
2019-08-12 13:05:00,38.8,38.85,38.78,38.82,14764.0,36.392,36.4389,36.3733,36.4108,14764.0
2019-08-12 13:10:00,38.82,38.88,38.82,38.88,29987.0,36.4108,36.4671,36.4108,36.4671,29987.0
2019-08-12 13:15:00,38.89,38.9,38.8,38.82,23369.0,36.4765,36.4858,36.392,36.4108,23369.0
2019-08-12 13:20:00,38.82,38.88,38.82,38.85,25817.0,36.4108,36.4671,36.4108,36.4389,25817.0
2019-08-12 13:25:00,38.86,38.88,38.83,38.86,52382.0,36.4483,36.4671,36.4202,36.4483,52382.0
2019-08-12 13:30:00,38.87,38.91,38.83,38.91,40906.0,36.4577,36.4952,36.4202,36.4952,40906.0
2019-08-12 13:35:00,38.9,38.91,38.85,38.87,44582.0,36.4858,36.4952,36.4389,36.4577,44582.0
2019-08-12 13:40:00,38.86,38.89,38.82,38.83,21260.0,36.4483,36.4765,36.4108,36.4202,21260.0
2019-08-12 13:45:00,38.83,38.84,38.8,38.83,16830.0,36.4202,36.4296,36.392,36.4202,16830.0
2019-08-12 13:50:00,38.82,38.84,38.8,38.84,21620.0,36.4108,36.4296,36.392,36.4296,21620.0
2019-08-12 13:55:00,38.83,38.84,38.8,38.83,31335.0,36.4202,36.4296,36.392,36.4202,31335.0
2019-08-12 14:00:00,38.82,38.85,38.8,38.83,29087.0,36.4108,36.4389,36.392,36.4202,29087.0
2019-08-12 14:05:00,38.83,38.85,38.81,38.84,23366.0,36.4202,36.4389,36.4014,36.4296,23366.0
2019-08-12 14:10:00,38.84,38.9,38.83,38.88,36003.0,36.4296,36.4858,36.4202,36.4671,36003.0
2019-08-12 14:15:00,38.88,38.89,38.84,38.84,35075.0,36.4671,36.4765,36.4296,36.4296,35075.0
2019-08-12 14:20:00,38.85,38.86,38.81,38.83,34508.0,36.4389,36.4483,36.4014,36.4202,34508.0
2019-08-12 14:25:00,38.82,38.83,38.8,38.81,39205.0,36.4108,36.4202,36.392,36.4014,39205.0
2019-08-12 14:30:00,38.81,38.84,38.77,38.79,20226.0,36.4014,36.4296,36.3639,36.3827,20226.0
2019-08-12 14:35:00,38.78,38.8,38.77,38.78,20305.0,36.3733,36.392,36.3639,36.3733,20305.0
2019-08-12 14:40:00,38.77,38.78,38.7,38.74,47261.0,36.3639,36.3733,36.2983,36.3358,47261.0
2019-08-12 14:45:00,38.74,38.76,38.71,38.72,29587.0,36.3358,36.3545,36.3076,36.317,29587.0
2019-08-12 14:50:00,38.72,38.77,38.72,38.74,43583.0,36.317,36.3639,36.317,36.3358,43583.0
2019-08-12 14:55:00,38.74,38.75,38.67,38.72,34341.0,36.3358,36.3452,36.2701,36.317,34341.0
2019-08-12 15:00:00,38.72,38.78,38.7,38.75,29696.0,36.317,36.3733,36.2983,36.3452,29696.0
2019-08-12 15:05:00,38.76,38.76,38.7,38.73,59844.0,36.3545,36.3545,36.2983,36.3264,59844.0
2019-08-12 15:10:00,38.73,38.79,38.72,38.77,28533.0,36.3264,36.3827,36.317,36.3639,28533.0
2019-08-12 15:15:00,38.77,38.82,38.77,38.8,31228.0,36.3639,36.4108,36.3639,36.392,31228.0
2019-08-12 15:20:00,38.8,38.8,38.76,38.79,24955.0,36.392,36.392,36.3545,36.3827,24955.0
2019-08-12 15:25:00,38.78,38.84,38.77,38.84,37526.0,36.3733,36.4296,36.3639,36.4296,37526.0
2019-08-12 15:30:00,38.84,38.85,38.8,38.8,12032.0,36.4296,36.4389,36.392,36.392,12032.0
2019-08-12 15:35:00,38.8,38.85,38.77,38.84,11568.0,36.392,36.4389,36.3639,36.4296,11568.0
2019-08-12 15:40:00,38.84,38.84,38.78,38.78,9418.0,36.4296,36.4296,36.3733,36.3733,9418.0
2019-08-12 15:45:00,38.8,38.8,38.77,38.79,12512.0,36.392,36.392,36.3639,36.3827,12512.0
2019-08-12 15:50:00,38.79,38.87,38.79,38.84,54239.0,36.3827,36.4577,36.3827,36.4296,54239.0
2019-08-12 15:55:00,38.84,38.92,38.83,38.86,111294.0,36.4296,36.5046,36.4202,36.4483,111294.0
2019-08-13 09:30:00,38.83,38.85,38.48,38.71,195395.0,36.4202,36.4389,36.0919,36.3076,195395.0
2019-08-13 09:35:00,38.69,38.91,38.63,38.9,145820.0,36.2889,36.4952,36.2326,36.4858,145820.0
2019-08-13 09:40:00,38.88,38.94,38.84,38.87,107060.0,36.4671,36.5234,36.4296,36.4577,107060.0
2019-08-13 09:45:00,38.88,39.39,38.84,39.35,238642.0,36.4671,36.9454,36.4296,36.9079,238642.0
2019-08-13 09:50:00,39.35,39.4,39.31,39.39,120701.0,36.9079,36.9548,36.8704,36.9454,120701.0
2019-08-13 09:55:00,39.39,39.52,39.34,39.47,134149.0,36.9454,37.0674,36.8985,37.0205,134149.0
2019-08-13 10:00:00,39.48,39.49,39.25,39.27,97980.0,37.0298,37.0392,36.8141,36.8329,97980.0
2019-08-13 10:05:00,39.27,39.34,39.17,39.26,70571.0,36.8329,36.8985,36.7391,36.8235,70571.0
2019-08-13 10:10:00,39.26,39.28,39.19,39.26,46586.0,36.8235,36.8423,36.7578,36.8235,46586.0
2019-08-13 10:15:00,39.27,39.48,39.26,39.47,82110.0,36.8329,37.0298,36.8235,37.0205,82110.0
2019-08-13 10:20:00,39.48,39.51,39.42,39.46,64357.0,37.0298,37.058,36.9736,37.0111,64357.0
2019-08-13 10:25:00,39.47,39.58,39.45,39.52,97748.0,37.0205,37.1236,37.0017,37.0674,97748.0
2019-08-13 10:30:00,39.52,39.63,39.49,39.58,123173.0,37.0674,37.1705,37.0392,37.1236,123173.0
2019-08-13 10:35:00,39.58,39.6,39.54,39.56,35311.0,37.1236,37.1424,37.0861,37.1049,35311.0
2019-08-13 10:40:00,39.54,39.56,39.46,39.5,75229.0,37.0861,37.1049,37.0111,37.0486,75229.0
2019-08-13 10:45:00,39.5,39.53,39.39,39.4,62706.0,37.0486,37.0767,36.9454,36.9548,62706.0
2019-08-13 10:50:00,39.4,39.47,39.38,39.45,62769.0,36.9548,37.0205,36.9361,37.0017,62769.0
2019-08-13 10:55:00,39.45,39.46,39.33,39.34,39425.0,37.0017,37.0111,36.8892,36.8985,39425.0
2019-08-13 11:00:00,39.33,39.39,39.31,39.34,51163.0,36.8892,36.9454,36.8704,36.8985,51163.0
2019-08-13 11:05:00,39.35,39.46,39.32,39.45,49658.0,36.9079,37.0111,36.8798,37.0017,49658.0
2019-08-13 11:10:00,39.45,39.5,39.43,39.5,43933.0,37.0017,37.0486,36.983,37.0486,43933.0
2019-08-13 11:15:00,39.5,39.54,39.37,39.4,112921.0,37.0486,37.0861,36.9267,36.9548,112921.0
2019-08-13 11:20:00,39.4,39.46,39.38,39.43,73887.0,36.9548,37.0111,36.9361,36.983,73887.0
2019-08-13 11:25:00,39.42,39.48,39.4,39.46,43752.0,36.9736,37.0298,36.9548,37.0111,43752.0
2019-08-13 11:30:00,39.45,39.45,39.4,39.42,39674.0,37.0017,37.0017,36.9548,36.9736,39674.0
2019-08-13 11:35:00,39.42,39.51,39.42,39.5,28740.0,36.9736,37.058,36.9736,37.0486,28740.0
2019-08-13 11:40:00,39.5,39.54,39.49,39.52,42564.0,37.0486,37.0861,37.0392,37.0674,42564.0
2019-08-13 11:45:00,39.52,39.53,39.47,39.48,48882.0,37.0674,37.0767,37.0205,37.0298,48882.0
2019-08-13 11:50:00,39.48,39.51,39.44,39.51,44068.0,37.0298,37.058,36.9923,37.058,44068.0
2019-08-13 11:55:00,39.51,39.57,39.51,39.57,41091.0,37.058,37.1143,37.058,37.1143,41091.0
2019-08-13 12:00:00,39.58,39.59,39.54,39.54,27180.0,37.1236,37.133,37.0861,37.0861,27180.0
2019-08-13 12:05:00,39.52,39.55,39.46,39.47,30397.0,37.0674,37.0955,37.0111,37.0205,30397.0
2019-08-13 12:10:00,39.47,39.51,39.44,39.51,37194.0,37.0205,37.058,36.9923,37.058,37194.0
2019-08-13 12:15:00,39.51,39.53,39.5,39.51,17889.0,37.058,37.0767,37.0486,37.058,17889.0
2019-08-13 12:20:00,39.51,39.57,39.5,39.54,28482.0,37.058,37.1143,37.0486,37.0861,28482.0
2019-08-13 12:25:00,39.53,39.54,39.48,39.49,32354.0,37.0767,37.0861,37.0298,37.0392,32354.0
2019-08-13 12:30:00,39.49,39.5,39.44,39.46,42935.0,37.0392,37.0486,36.9923,37.0111,42935.0
2019-08-13 12:35:00,39.46,39.48,39.44,39.48,14034.0,37.0111,37.0298,36.9923,37.0298,14034.0
2019-08-13 12:40:00,39.47,39.49,39.46,39.47,21734.0,37.0205,37.0392,37.0111,37.0205,21734.0
2019-08-13 12:45:00,39.47,39.49,39.45,39.46,31539.0,37.0205,37.0392,37.0017,37.0111,31539.0
2019-08-13 12:50:00,39.45,39.46,39.4,39.41,39481.0,37.0017,37.0111,36.9548,36.9642,39481.0
2019-08-13 12:55:00,39.4,39.41,39.36,39.39,30891.0,36.9548,36.9642,36.9173,36.9454,30891.0
2019-08-13 13:00:00,39.39,39.43,39.36,39.41,34672.0,36.9454,36.983,36.9173,36.9642,34672.0
2019-08-13 13:05:00,39.41,39.44,39.4,39.42,21842.0,36.9642,36.9923,36.9548,36.9736,21842.0
2019-08-13 13:10:00,39.41,39.43,39.4,39.42,20610.0,36.9642,36.983,36.9548,36.9736,20610.0
2019-08-13 13:15:00,39.43,39.43,39.3,39.32,91266.0,36.983,36.983,36.861,36.8798,91266.0
2019-08-13 13:20:00,39.31,39.37,39.25,39.25,104377.0,36.8704,36.9267,36.8141,36.8141,104377.0
2019-08-13 13:25:00,39.27,39.34,39.27,39.34,31423.0,36.8329,36.8985,36.8329,36.8985,31423.0
2019-08-13 13:30:00,39.33,39.35,39.32,39.34,23829.0,36.8892,36.9079,36.8798,36.8985,23829.0
2019-08-13 13:35:00,39.35,39.37,39.3,39.32,27836.0,36.9079,36.9267,36.861,36.8798,27836.0
2019-08-13 13:40:00,39.32,39.32,39.27,39.28,19356.0,36.8798,36.8798,36.8329,36.8423,19356.0
2019-08-13 13:45:00,39.28,39.33,39.27,39.3,25427.0,36.8423,36.8892,36.8329,36.861,25427.0
2019-08-13 13:50:00,39.3,39.31,39.28,39.28,28239.0,36.861,36.8704,36.8423,36.8423,28239.0
2019-08-13 13:55:00,39.28,39.28,39.25,39.27,19721.0,36.8423,36.8423,36.8141,36.8329,19721.0
2019-08-13 14:00:00,39.28,39.3,39.26,39.3,19226.0,36.8423,36.861,36.8235,36.861,19226.0
2019-08-13 14:05:00,39.3,39.31,39.23,39.25,38258.0,36.861,36.8704,36.7954,36.8141,38258.0
2019-08-13 14:10:00,39.26,39.26,39.2,39.2,36711.0,36.8235,36.8235,36.7672,36.7672,36711.0
2019-08-13 14:15:00,39.21,39.22,39.18,39.21,26804.0,36.7766,36.786,36.7485,36.7766,26804.0
2019-08-13 14:20:00,39.21,39.23,39.17,39.18,40886.0,36.7766,36.7954,36.7391,36.7485,40886.0
2019-08-13 14:25:00,39.19,39.26,39.18,39.26,29880.0,36.7578,36.8235,36.7485,36.8235,29880.0
2019-08-13 14:30:00,39.26,39.28,39.23,39.28,39513.0,36.8235,36.8423,36.7954,36.8423,39513.0
2019-08-13 14:35:00,39.27,39.27,39.21,39.24,46190.0,36.8329,36.8329,36.7766,36.8047,46190.0
2019-08-13 14:40:00,39.24,39.27,39.23,39.26,34811.0,36.8047,36.8329,36.7954,36.8235,34811.0
2019-08-13 14:45:00,39.26,39.27,39.19,39.2,34391.0,36.8235,36.8329,36.7578,36.7672,34391.0
2019-08-13 14:50:00,39.2,39.24,39.19,39.2,32009.0,36.7672,36.8047,36.7578,36.7672,32009.0
2019-08-13 14:55:00,39.2,39.21,39.17,39.19,33658.0,36.7672,36.7766,36.7391,36.7578,33658.0
2019-08-13 15:00:00,39.19,39.22,39.16,39.17,39395.0,36.7578,36.786,36.7297,36.7391,39395.0
2019-08-13 15:05:00,39.18,39.18,39.13,39.15,38584.0,36.7485,36.7485,36.7016,36.7203,38584.0
2019-08-13 15:10:00,39.15,39.15,39.1,39.12,48250.0,36.7203,36.7203,36.6734,36.6922,48250.0
2019-08-13 15:15:00,39.11,39.14,39.1,39.12,86632.0,36.6828,36.7109,36.6734,36.6922,86632.0
2019-08-13 15:20:00,39.13,39.14,39.1,39.13,52752.0,36.7016,36.7109,36.6734,36.7016,52752.0
2019-08-13 15:25:00,39.13,39.18,39.12,39.18,90823.0,36.7016,36.7485,36.6922,36.7485,90823.0
2019-08-13 15:30:00,39.17,39.18,39.12,39.13,66212.0,36.7391,36.7485,36.6922,36.7016,66212.0
2019-08-13 15:35:00,39.13,39.15,39.11,39.12,60482.0,36.7016,36.7203,36.6828,36.6922,60482.0
2019-08-13 15:40:00,39.12,39.14,39.04,39.05,83835.0,36.6922,36.7109,36.6172,36.6265,83835.0
2019-08-13 15:45:00,39.05,39.05,38.99,39.01,119489.0,36.6265,36.6265,36.5703,36.589,119489.0
2019-08-13 15:50:00,39.01,39.06,39.0,39.05,206426.0,36.589,36.6359,36.5796,36.6265,206426.0
2019-08-13 15:55:00,39.05,39.05,38.95,39.02,374427.0,36.6265,36.6265,36.5327,36.5984,374427.0
2019-08-14 09:30:00,38.27,38.28,37.87,37.89,380313.0,35.8949,35.9043,35.5198,35.5385,380313.0
2019-08-14 09:35:00,37.89,38.01,37.82,37.92,106602.0,35.5385,35.6511,35.4729,35.5667,106602.0
2019-08-14 09:40:00,37.89,37.89,37.72,37.79,104442.0,35.5385,35.5385,35.3791,35.4447,104442.0
2019-08-14 09:45:00,37.78,37.82,37.71,37.74,95652.0,35.4354,35.4729,35.3697,35.3978,95652.0
2019-08-14 09:50:00,37.73,37.86,37.71,37.73,193212.0,35.3885,35.5104,35.3697,35.3885,193212.0
2019-08-14 09:55:00,37.74,37.86,37.72,37.83,107286.0,35.3978,35.5104,35.3791,35.4822,107286.0
2019-08-14 10:00:00,37.81,37.82,37.68,37.7,113596.0,35.4635,35.4729,35.3416,35.3603,113596.0
2019-08-14 10:05:00,37.7,37.75,37.61,37.62,53959.0,35.3603,35.4072,35.2759,35.2853,53959.0
2019-08-14 10:10:00,37.61,37.65,37.52,37.53,86415.0,35.2759,35.3134,35.1915,35.2009,86415.0
2019-08-14 10:15:00,37.53,37.57,37.49,37.55,154875.0,35.2009,35.2384,35.1633,35.2196,154875.0
2019-08-14 10:20:00,37.55,37.59,37.5,37.56,51912.0,35.2196,35.2571,35.1727,35.229,51912.0
2019-08-14 10:25:00,37.55,37.73,37.55,37.73,49982.0,35.2196,35.3885,35.2196,35.3885,49982.0
2019-08-14 10:30:00,37.72,37.75,37.69,37.73,42147.0,35.3791,35.4072,35.3509,35.3885,42147.0
2019-08-14 10:35:00,37.74,37.74,37.66,37.69,33980.0,35.3978,35.3978,35.3228,35.3509,33980.0
2019-08-14 10:40:00,37.69,37.76,37.69,37.74,83968.0,35.3509,35.4166,35.3509,35.3978,83968.0
2019-08-14 10:45:00,37.74,37.74,37.62,37.64,50338.0,35.3978,35.3978,35.2853,35.304,50338.0
2019-08-14 10:50:00,37.64,37.65,37.59,37.6,61568.0,35.304,35.3134,35.2571,35.2665,61568.0
2019-08-14 10:55:00,37.6,37.69,37.6,37.63,71017.0,35.2665,35.3509,35.2665,35.2947,71017.0
2019-08-14 11:00:00,37.63,37.66,37.58,37.59,54526.0,35.2947,35.3228,35.2478,35.2571,54526.0
2019-08-14 11:05:00,37.6,37.62,37.54,37.55,52152.0,35.2665,35.2853,35.2102,35.2196,52152.0
2019-08-14 11:10:00,37.55,37.56,37.51,37.52,51784.0,35.2196,35.229,35.1821,35.1915,51784.0
2019-08-14 11:15:00,37.52,37.53,37.42,37.42,113538.0,35.1915,35.2009,35.0977,35.0977,113538.0
2019-08-14 11:20:00,37.42,37.5,37.41,37.47,63401.0,35.0977,35.1727,35.0883,35.1446,63401.0
2019-08-14 11:25:00,37.46,37.48,37.42,37.43,85719.0,35.1352,35.154,35.0977,35.1071,85719.0
2019-08-14 11:30:00,37.43,37.46,37.4,37.4,83757.0,35.1071,35.1352,35.0789,35.0789,83757.0
2019-08-14 11:35:00,37.4,37.41,37.35,37.4,104963.0,35.0789,35.0883,35.032,35.0789,104963.0
2019-08-14 11:40:00,37.4,37.41,37.33,37.35,62283.0,35.0789,35.0883,35.0133,35.032,62283.0
2019-08-14 11:45:00,37.35,37.36,37.27,37.3,84084.0,35.032,35.0414,34.957,34.9851,84084.0
2019-08-14 11:50:00,37.3,37.31,37.26,37.3,135723.0,34.9851,34.9945,34.9476,34.9851,135723.0
2019-08-14 11:55:00,37.3,37.31,37.25,37.3,57890.0,34.9851,34.9945,34.9382,34.9851,57890.0
2019-08-14 12:00:00,37.3,37.3,37.21,37.26,88171.0,34.9851,34.9851,34.9007,34.9476,88171.0
2019-08-14 12:05:00,37.27,37.31,37.23,37.25,88322.0,34.957,34.9945,34.9195,34.9382,88322.0
2019-08-14 12:10:00,37.26,37.3,37.21,37.3,133083.0,34.9476,34.9851,34.9007,34.9851,133083.0
2019-08-14 12:15:00,37.3,37.3,37.24,37.25,135222.0,34.9851,34.9851,34.9289,34.9382,135222.0
2019-08-14 12:20:00,37.25,37.3,37.21,37.25,140703.0,34.9382,34.9851,34.9007,34.9382,140703.0
2019-08-14 12:25:00,37.24,37.25,37.19,37.23,42195.0,34.9289,34.9382,34.882,34.9195,42195.0
2019-08-14 12:30:00,37.23,37.31,37.22,37.29,53630.0,34.9195,34.9945,34.9101,34.9758,53630.0
2019-08-14 12:35:00,37.29,37.31,37.2,37.2,45830.0,34.9758,34.9945,34.8913,34.8913,45830.0
2019-08-14 12:40:00,37.2,37.23,37.17,37.22,48727.0,34.8913,34.9195,34.8632,34.9101,48727.0
2019-08-14 12:45:00,37.22,37.23,37.15,37.15,36624.0,34.9101,34.9195,34.8444,34.8444,36624.0
2019-08-14 12:50:00,37.15,37.17,37.1,37.11,38702.0,34.8444,34.8632,34.7976,34.8069,38702.0
2019-08-14 12:55:00,37.11,37.14,37.06,37.1,42468.0,34.8069,34.8351,34.76,34.7976,42468.0
2019-08-14 13:00:00,37.09,37.15,37.05,37.11,50979.0,34.7882,34.8444,34.7507,34.8069,50979.0
2019-08-14 13:05:00,37.11,37.18,37.08,37.12,101271.0,34.8069,34.8726,34.7788,34.8163,101271.0
2019-08-14 13:10:00,37.13,37.17,37.08,37.16,35103.0,34.8257,34.8632,34.7788,34.8538,35103.0
2019-08-14 13:15:00,37.16,37.16,37.1,37.13,73954.0,34.8538,34.8538,34.7976,34.8257,73954.0
2019-08-14 13:20:00,37.13,37.17,37.11,37.16,60600.0,34.8257,34.8632,34.8069,34.8538,60600.0
2019-08-14 13:25:00,37.16,37.33,37.16,37.25,62227.0,34.8538,35.0133,34.8538,34.9382,62227.0
2019-08-14 13:30:00,37.24,37.27,37.22,37.23,126859.0,34.9289,34.957,34.9101,34.9195,126859.0
2019-08-14 13:35:00,37.23,37.32,37.22,37.32,48126.0,34.9195,35.0039,34.9101,35.0039,48126.0
2019-08-14 13:40:00,37.32,37.34,37.28,37.28,57913.0,35.0039,35.0227,34.9664,34.9664,57913.0
2019-08-14 13:45:00,37.27,37.27,37.22,37.26,60767.0,34.957,34.957,34.9101,34.9476,60767.0
2019-08-14 13:50:00,37.26,37.3,37.24,37.25,57243.0,34.9476,34.9851,34.9289,34.9382,57243.0
2019-08-14 13:55:00,37.24,37.28,37.23,37.27,49716.0,34.9289,34.9664,34.9195,34.957,49716.0
2019-08-14 14:00:00,37.27,37.28,37.19,37.2,40488.0,34.957,34.9664,34.882,34.8913,40488.0
2019-08-14 14:05:00,37.19,37.24,37.18,37.23,30883.0,34.882,34.9289,34.8726,34.9195,30883.0
2019-08-14 14:10:00,37.23,37.28,37.21,37.22,33906.0,34.9195,34.9664,34.9007,34.9101,33906.0
2019-08-14 14:15:00,37.22,37.27,37.22,37.25,37835.0,34.9101,34.957,34.9101,34.9382,37835.0
2019-08-14 14:20:00,37.25,37.25,37.18,37.19,50582.0,34.9382,34.9382,34.8726,34.882,50582.0
2019-08-14 14:25:00,37.19,37.21,37.16,37.16,27405.0,34.882,34.9007,34.8538,34.8538,27405.0
2019-08-14 14:30:00,37.17,37.2,37.13,37.14,52909.0,34.8632,34.8913,34.8257,34.8351,52909.0
2019-08-14 14:35:00,37.14,37.16,37.12,37.14,43656.0,34.8351,34.8538,34.8163,34.8351,43656.0
2019-08-14 14:40:00,37.14,37.17,37.1,37.16,70335.0,34.8351,34.8632,34.7976,34.8538,70335.0
2019-08-14 14:45:00,37.16,37.25,37.15,37.2,131424.0,34.8538,34.9382,34.8444,34.8913,131424.0
2019-08-14 14:50:00,37.19,37.24,37.17,37.23,47037.0,34.882,34.9289,34.8632,34.9195,47037.0
2019-08-14 14:55:00,37.23,37.29,37.21,37.26,84885.0,34.9195,34.9758,34.9007,34.9476,84885.0
2019-08-14 15:00:00,37.25,37.39,37.21,37.38,101476.0,34.9382,35.0696,34.9007,35.0602,101476.0
2019-08-14 15:05:00,37.38,37.39,37.3,37.33,62429.0,35.0602,35.0696,34.9851,35.0133,62429.0
2019-08-14 15:10:00,37.33,37.38,37.28,37.29,64637.0,35.0133,35.0602,34.9664,34.9758,64637.0
2019-08-14 15:15:00,37.29,37.29,37.21,37.22,115501.0,34.9758,34.9758,34.9007,34.9101,115501.0
2019-08-14 15:20:00,37.22,37.23,37.1,37.11,94774.0,34.9101,34.9195,34.7976,34.8069,94774.0
2019-08-14 15:25:00,37.12,37.32,37.11,37.25,125507.0,34.8163,35.0039,34.8069,34.9382,125507.0
2019-08-14 15:30:00,37.24,37.24,37.15,37.23,115640.0,34.9289,34.9289,34.8444,34.9195,115640.0
2019-08-14 15:35:00,37.23,37.26,37.18,37.21,174652.0,34.9195,34.9476,34.8726,34.9007,174652.0
2019-08-14 15:40:00,37.21,37.27,37.14,37.22,148528.0,34.9007,34.957,34.8351,34.9101,148528.0
2019-08-14 15:45:00,37.21,37.29,37.18,37.2,189450.0,34.9007,34.9758,34.8726,34.8913,189450.0
2019-08-14 15:50:00,37.2,37.31,37.19,37.31,299149.0,34.8913,34.9945,34.882,34.9945,299149.0
2019-08-14 15:55:00,37.3,37.31,37.17,37.19,895977.0,34.9851,34.9945,34.8632,34.882,895977.0
2019-08-15 09:30:00,37.17,37.24,36.91,37.03,136164.0,34.8632,34.9289,34.6193,34.7319,136164.0
2019-08-15 09:35:00,37.0,37.0,36.8,36.8,94014.0,34.7038,34.7038,34.5162,34.5162,94014.0
2019-08-15 09:40:00,36.8,36.87,36.7,36.81,120223.0,34.5162,34.5818,34.4224,34.5255,120223.0
2019-08-15 09:45:00,36.81,36.98,36.8,36.93,57356.0,34.5255,34.685,34.5162,34.6381,57356.0
2019-08-15 09:50:00,36.92,37.05,36.88,37.04,66314.0,34.6287,34.7507,34.5912,34.7413,66314.0
2019-08-15 09:55:00,37.03,37.08,36.92,37.03,86319.0,34.7319,34.7788,34.6287,34.7319,86319.0
2019-08-15 10:00:00,37.03,37.07,36.98,37.02,44621.0,34.7319,34.7694,34.685,34.7225,44621.0
2019-08-15 10:05:00,37.02,37.03,36.95,36.97,71387.0,34.7225,34.7319,34.6569,34.6756,71387.0
2019-08-15 10:10:00,36.96,37.02,36.94,36.98,48223.0,34.6662,34.7225,34.6475,34.685,48223.0
2019-08-15 10:15:00,36.98,37.01,36.9,36.9,51595.0,34.685,34.7131,34.61,34.61,51595.0
2019-08-15 10:20:00,36.89,36.97,36.85,36.94,67258.0,34.6006,34.6756,34.5631,34.6475,67258.0
2019-08-15 10:25:00,36.94,36.99,36.84,36.84,56206.0,34.6475,34.6944,34.5537,34.5537,56206.0
2019-08-15 10:30:00,36.84,36.85,36.78,36.84,66121.0,34.5537,34.5631,34.4974,34.5537,66121.0
2019-08-15 10:35:00,36.83,36.88,36.82,36.83,41785.0,34.5443,34.5912,34.5349,34.5443,41785.0
2019-08-15 10:40:00,36.82,36.85,36.8,36.84,44860.0,34.5349,34.5631,34.5162,34.5537,44860.0
2019-08-15 10:45:00,36.85,36.88,36.78,36.81,50457.0,34.5631,34.5912,34.4974,34.5255,50457.0
2019-08-15 10:50:00,36.81,36.87,36.79,36.86,41886.0,34.5255,34.5818,34.5068,34.5724,41886.0
2019-08-15 10:55:00,36.86,36.86,36.79,36.82,29243.0,34.5724,34.5724,34.5068,34.5349,29243.0
2019-08-15 11:00:00,36.8,36.82,36.71,36.73,53723.0,34.5162,34.5349,34.4318,34.4505,53723.0
2019-08-15 11:05:00,36.72,36.72,36.58,36.59,200090.0,34.4411,34.4411,34.3098,34.3192,200090.0
2019-08-15 11:10:00,36.6,36.6,36.5,36.52,95714.0,34.3286,34.3286,34.2348,34.2535,95714.0
2019-08-15 11:15:00,36.52,36.52,36.44,36.44,122972.0,34.2535,34.2535,34.1785,34.1785,122972.0
2019-08-15 11:20:00,36.45,36.53,36.41,36.51,201216.0,34.1879,34.2629,34.1504,34.2442,201216.0
2019-08-15 11:25:00,36.5,36.63,36.49,36.63,96356.0,34.2348,34.3567,34.2254,34.3567,96356.0
2019-08-15 11:30:00,36.63,36.67,36.58,36.59,78599.0,34.3567,34.3942,34.3098,34.3192,78599.0
2019-08-15 11:35:00,36.58,36.63,36.58,36.63,46700.0,34.3098,34.3567,34.3098,34.3567,46700.0
2019-08-15 11:40:00,36.63,36.64,36.55,36.59,50843.0,34.3567,34.3661,34.2817,34.3192,50843.0
2019-08-15 11:45:00,36.59,36.6,36.52,36.52,44242.0,34.3192,34.3286,34.2535,34.2535,44242.0
2019-08-15 11:50:00,36.53,36.56,36.48,36.48,68411.0,34.2629,34.2911,34.216,34.216,68411.0
2019-08-15 11:55:00,36.48,36.61,36.47,36.59,70323.0,34.216,34.338,34.2067,34.3192,70323.0
2019-08-15 12:00:00,36.59,36.63,36.56,36.62,96050.0,34.3192,34.3567,34.2911,34.3473,96050.0
2019-08-15 12:05:00,36.62,36.65,36.58,36.6,66372.0,34.3473,34.3755,34.3098,34.3286,66372.0
2019-08-15 12:10:00,36.6,36.61,36.54,36.55,44171.0,34.3286,34.338,34.2723,34.2817,44171.0
2019-08-15 12:15:00,36.55,36.57,36.52,36.52,42161.0,34.2817,34.3004,34.2535,34.2535,42161.0
2019-08-15 12:20:00,36.52,36.54,36.48,36.49,54933.0,34.2535,34.2723,34.216,34.2254,54933.0
2019-08-15 12:25:00,36.48,36.51,36.46,36.46,55848.0,34.216,34.2442,34.1973,34.1973,55848.0
2019-08-15 12:30:00,36.47,36.51,36.46,36.49,36250.0,34.2067,34.2442,34.1973,34.2254,36250.0
2019-08-15 12:35:00,36.5,36.52,36.45,36.47,29887.0,34.2348,34.2535,34.1879,34.2067,29887.0
2019-08-15 12:40:00,36.46,36.51,36.44,36.51,23332.0,34.1973,34.2442,34.1785,34.2442,23332.0
2019-08-15 12:45:00,36.5,36.51,36.46,36.48,23908.0,34.2348,34.2442,34.1973,34.216,23908.0
2019-08-15 12:50:00,36.48,36.51,36.45,36.49,43267.0,34.216,34.2442,34.1879,34.2254,43267.0
2019-08-15 12:55:00,36.48,36.52,36.47,36.5,36028.0,34.216,34.2535,34.2067,34.2348,36028.0
2019-08-15 13:00:00,36.49,36.53,36.47,36.49,28115.0,34.2254,34.2629,34.2067,34.2254,28115.0
2019-08-15 13:05:00,36.48,36.5,36.46,36.49,37931.0,34.216,34.2348,34.1973,34.2254,37931.0
2019-08-15 13:10:00,36.48,36.48,36.42,36.43,32567.0,34.216,34.216,34.1598,34.1691,32567.0
2019-08-15 13:15:00,36.43,36.49,36.43,36.48,21901.0,34.1691,34.2254,34.1691,34.216,21901.0
2019-08-15 13:20:00,36.48,36.5,36.43,36.45,28423.0,34.216,34.2348,34.1691,34.1879,28423.0
2019-08-15 13:25:00,36.44,36.45,36.38,36.41,46551.0,34.1785,34.1879,34.1222,34.1504,46551.0
2019-08-15 13:30:00,36.4,36.44,36.39,36.42,22800.0,34.141,34.1785,34.1316,34.1598,22800.0
2019-08-15 13:35:00,36.42,36.42,36.33,36.35,47127.0,34.1598,34.1598,34.0753,34.0941,47127.0
2019-08-15 13:40:00,36.35,36.36,36.3,36.31,34240.0,34.0941,34.1035,34.0472,34.0566,34240.0
2019-08-15 13:45:00,36.32,36.33,36.25,36.29,57625.0,34.066,34.0753,34.0003,34.0378,57625.0
2019-08-15 13:50:00,36.29,36.29,36.16,36.19,68067.0,34.0378,34.0378,33.9159,33.944,68067.0
2019-08-15 13:55:00,36.19,36.23,36.17,36.19,74848.0,33.944,33.9815,33.9253,33.944,74848.0
2019-08-15 14:00:00,36.18,36.25,36.15,36.23,127165.0,33.9346,34.0003,33.9065,33.9815,127165.0
2019-08-15 14:05:00,36.23,36.29,36.21,36.27,41721.0,33.9815,34.0378,33.9628,34.0191,41721.0
2019-08-15 14:10:00,36.28,36.39,36.28,36.37,55647.0,34.0284,34.1316,34.0284,34.1129,55647.0
2019-08-15 14:15:00,36.36,36.38,36.25,36.26,73032.0,34.1035,34.1222,34.0003,34.0097,73032.0
2019-08-15 14:20:00,36.25,36.33,36.25,36.27,62138.0,34.0003,34.0753,34.0003,34.0191,62138.0
2019-08-15 14:25:00,36.27,36.29,36.25,36.27,58333.0,34.0191,34.0378,34.0003,34.0191,58333.0
2019-08-15 14:30:00,36.28,36.28,36.21,36.25,49536.0,34.0284,34.0284,33.9628,34.0003,49536.0
2019-08-15 14:35:00,36.26,36.27,36.21,36.21,61303.0,34.0097,34.0191,33.9628,33.9628,61303.0
2019-08-15 14:40:00,36.22,36.28,36.21,36.27,58127.0,33.9722,34.0284,33.9628,34.0191,58127.0
2019-08-15 14:45:00,36.26,36.31,36.24,36.29,101156.0,34.0097,34.0566,33.9909,34.0378,101156.0
2019-08-15 14:50:00,36.29,36.32,36.24,36.3,59311.0,34.0378,34.066,33.9909,34.0472,59311.0
2019-08-15 14:55:00,36.31,36.32,36.27,36.31,37435.0,34.0566,34.066,34.0191,34.0566,37435.0
2019-08-15 15:00:00,36.32,36.45,36.31,36.43,81956.0,34.066,34.1879,34.0566,34.1691,81956.0
2019-08-15 15:05:00,36.43,36.45,36.39,36.43,61415.0,34.1691,34.1879,34.1316,34.1691,61415.0
2019-08-15 15:10:00,36.43,36.44,36.38,36.42,61556.0,34.1691,34.1785,34.1222,34.1598,61556.0
2019-08-15 15:15:00,36.42,36.42,36.36,36.39,69320.0,34.1598,34.1598,34.1035,34.1316,69320.0
2019-08-15 15:20:00,36.39,36.43,36.33,36.34,63494.0,34.1316,34.1691,34.0753,34.0847,63494.0
2019-08-15 15:25:00,36.34,36.38,36.31,36.32,69598.0,34.0847,34.1222,34.0566,34.066,69598.0
2019-08-15 15:30:00,36.32,36.4,36.31,36.38,205257.0,34.066,34.141,34.0566,34.1222,205257.0
2019-08-15 15:35:00,36.37,36.4,36.33,36.35,136061.0,34.1129,34.141,34.0753,34.0941,136061.0
2019-08-15 15:40:00,36.34,36.41,36.33,36.41,150670.0,34.0847,34.1504,34.0753,34.1504,150670.0
2019-08-15 15:45:00,36.41,36.5,36.38,36.45,268015.0,34.1504,34.2348,34.1222,34.1879,268015.0
2019-08-15 15:50:00,36.45,36.53,36.44,36.52,340632.0,34.1879,34.2629,34.1785,34.2535,340632.0
2019-08-15 15:55:00,36.52,36.54,36.45,36.47,591637.0,34.2535,34.2723,34.1879,34.2067,591637.0
2019-08-16 09:30:00,36.58,36.67,36.52,36.64,361738.0,34.3098,34.3942,34.2535,34.3661,361738.0
2019-08-16 09:35:00,36.64,36.71,36.57,36.63,134088.0,34.3661,34.4318,34.3004,34.3567,134088.0
2019-08-16 09:40:00,36.63,36.64,36.47,36.58,117898.0,34.3567,34.3661,34.2067,34.3098,117898.0
2019-08-16 09:45:00,36.59,36.61,36.51,36.52,74381.0,34.3192,34.338,34.2442,34.2535,74381.0
2019-08-16 09:50:00,36.51,36.62,36.5,36.57,121629.0,34.2442,34.3473,34.2348,34.3004,121629.0
2019-08-16 09:55:00,36.58,36.6,36.49,36.54,81985.0,34.3098,34.3286,34.2254,34.2723,81985.0
2019-08-16 10:00:00,36.54,36.55,36.47,36.48,51246.0,34.2723,34.2817,34.2067,34.216,51246.0
2019-08-16 10:05:00,36.5,36.5,36.45,36.49,58952.0,34.2348,34.2348,34.1879,34.2254,58952.0
2019-08-16 10:10:00,36.48,36.56,36.45,36.54,50298.0,34.216,34.2911,34.1879,34.2723,50298.0
2019-08-16 10:15:00,36.54,36.56,36.46,36.48,65868.0,34.2723,34.2911,34.1973,34.216,65868.0
2019-08-16 10:20:00,36.47,36.67,36.46,36.6,184460.0,34.2067,34.3942,34.1973,34.3286,184460.0
2019-08-16 10:25:00,36.6,36.66,36.56,36.57,67558.0,34.3286,34.3849,34.2911,34.3004,67558.0
2019-08-16 10:30:00,36.56,36.63,36.48,36.51,131207.0,34.2911,34.3567,34.216,34.2442,131207.0
2019-08-16 10:35:00,36.51,36.57,36.49,36.5,105673.0,34.2442,34.3004,34.2254,34.2348,105673.0
2019-08-16 10:40:00,36.5,36.51,36.37,36.45,169883.0,34.2348,34.2442,34.1129,34.1879,169883.0
2019-08-16 10:45:00,36.46,36.61,36.46,36.59,70559.0,34.1973,34.338,34.1973,34.3192,70559.0
2019-08-16 10:50:00,36.6,36.64,36.56,36.57,137618.0,34.3286,34.3661,34.2911,34.3004,137618.0
2019-08-16 10:55:00,36.57,36.62,36.56,36.62,73445.0,34.3004,34.3473,34.2911,34.3473,73445.0
2019-08-16 11:00:00,36.62,36.66,36.6,36.66,32325.0,34.3473,34.3849,34.3286,34.3849,32325.0
2019-08-16 11:05:00,36.67,36.67,36.61,36.63,84989.0,34.3942,34.3942,34.338,34.3567,84989.0
2019-08-16 11:10:00,36.63,36.65,36.6,36.64,47790.0,34.3567,34.3755,34.3286,34.3661,47790.0
2019-08-16 11:15:00,36.64,36.65,36.56,36.6,69109.0,34.3661,34.3755,34.2911,34.3286,69109.0
2019-08-16 11:20:00,36.6,36.63,36.6,36.62,107630.0,34.3286,34.3567,34.3286,34.3473,107630.0
2019-08-16 11:25:00,36.62,36.64,36.6,36.64,135426.0,34.3473,34.3661,34.3286,34.3661,135426.0
2019-08-16 11:30:00,36.63,36.66,36.6,36.64,76785.0,34.3567,34.3849,34.3286,34.3661,76785.0
2019-08-16 11:35:00,36.65,36.72,36.63,36.71,42996.0,34.3755,34.4411,34.3567,34.4318,42996.0
2019-08-16 11:40:00,36.71,36.72,36.67,36.69,67849.0,34.4318,34.4411,34.3942,34.413,67849.0
2019-08-16 11:45:00,36.7,36.75,36.67,36.75,284399.0,34.4224,34.4693,34.3942,34.4693,284399.0
2019-08-16 11:50:00,36.74,36.75,36.73,36.75,129317.0,34.4599,34.4693,34.4505,34.4693,129317.0
2019-08-16 11:55:00,36.75,36.79,36.7,36.71,72835.0,34.4693,34.5068,34.4224,34.4318,72835.0
2019-08-16 12:00:00,36.72,36.74,36.68,36.71,40437.0,34.4411,34.4599,34.4036,34.4318,40437.0
2019-08-16 12:05:00,36.7,36.78,36.7,36.76,40300.0,34.4224,34.4974,34.4224,34.4787,40300.0
2019-08-16 12:10:00,36.76,36.79,36.75,36.77,39603.0,34.4787,34.5068,34.4693,34.488,39603.0
2019-08-16 12:15:00,36.78,36.78,36.7,36.73,48809.0,34.4974,34.4974,34.4224,34.4505,48809.0
2019-08-16 12:20:00,36.73,36.78,36.73,36.77,32834.0,34.4505,34.4974,34.4505,34.488,32834.0
2019-08-16 12:25:00,36.78,36.8,36.74,36.75,50509.0,34.4974,34.5162,34.4599,34.4693,50509.0
2019-08-16 12:30:00,36.75,36.78,36.74,36.77,48204.0,34.4693,34.4974,34.4599,34.488,48204.0
2019-08-16 12:35:00,36.77,36.79,36.76,36.79,26665.0,34.488,34.5068,34.4787,34.5068,26665.0
2019-08-16 12:40:00,36.79,36.8,36.76,36.79,30545.0,34.5068,34.5162,34.4787,34.5068,30545.0
2019-08-16 12:45:00,36.8,36.81,36.77,36.8,48808.0,34.5162,34.5255,34.488,34.5162,48808.0
2019-08-16 12:50:00,36.8,36.84,36.79,36.81,16416.0,34.5162,34.5537,34.5068,34.5255,16416.0
2019-08-16 12:55:00,36.81,36.84,36.8,36.83,25484.0,34.5255,34.5537,34.5162,34.5443,25484.0
2019-08-16 13:00:00,36.84,36.85,36.81,36.81,20342.0,34.5537,34.5631,34.5255,34.5255,20342.0
2019-08-16 13:05:00,36.81,36.86,36.81,36.85,25390.0,34.5255,34.5724,34.5255,34.5631,25390.0
2019-08-16 13:10:00,36.86,36.86,36.83,36.85,33311.0,34.5724,34.5724,34.5443,34.5631,33311.0
2019-08-16 13:15:00,36.85,36.88,36.84,36.88,27719.0,34.5631,34.5912,34.5537,34.5912,27719.0
2019-08-16 13:20:00,36.87,36.91,36.87,36.91,33876.0,34.5818,34.6193,34.5818,34.6193,33876.0
2019-08-16 13:25:00,36.91,36.94,36.9,36.91,17390.0,34.6193,34.6475,34.61,34.6193,17390.0
2019-08-16 13:30:00,36.92,36.94,36.91,36.91,25966.0,34.6287,34.6475,34.6193,34.6193,25966.0
2019-08-16 13:35:00,36.91,36.93,36.89,36.91,19281.0,34.6193,34.6381,34.6006,34.6193,19281.0
2019-08-16 13:40:00,36.92,36.94,36.91,36.93,27237.0,34.6287,34.6475,34.6193,34.6381,27237.0
2019-08-16 13:45:00,36.92,36.96,36.91,36.94,79715.0,34.6287,34.6662,34.6193,34.6475,79715.0
2019-08-16 13:50:00,36.94,36.97,36.94,36.96,26308.0,34.6475,34.6756,34.6475,34.6662,26308.0
2019-08-16 13:55:00,36.97,36.99,36.96,36.97,34995.0,34.6756,34.6944,34.6662,34.6756,34995.0
2019-08-16 14:00:00,36.96,36.97,36.95,36.97,45099.0,34.6662,34.6756,34.6569,34.6756,45099.0
2019-08-16 14:05:00,36.97,36.98,36.94,36.97,19785.0,34.6756,34.685,34.6475,34.6756,19785.0
2019-08-16 14:10:00,36.97,37.01,36.95,37.01,34047.0,34.6756,34.7131,34.6569,34.7131,34047.0
2019-08-16 14:15:00,37.01,37.01,36.97,36.98,29730.0,34.7131,34.7131,34.6756,34.685,29730.0
2019-08-16 14:20:00,36.99,37.0,36.96,36.96,39096.0,34.6944,34.7038,34.6662,34.6662,39096.0
2019-08-16 14:25:00,36.96,36.97,36.94,36.95,18684.0,34.6662,34.6756,34.6475,34.6569,18684.0
2019-08-16 14:30:00,36.95,36.97,36.94,36.97,23191.0,34.6569,34.6756,34.6475,34.6756,23191.0
2019-08-16 14:35:00,36.97,37.0,36.92,36.93,39361.0,34.6756,34.7038,34.6287,34.6381,39361.0
2019-08-16 14:40:00,36.94,36.95,36.89,36.93,59135.0,34.6475,34.6569,34.6006,34.6381,59135.0
2019-08-16 14:45:00,36.93,36.96,36.91,36.95,22386.0,34.6381,34.6662,34.6193,34.6569,22386.0
2019-08-16 14:50:00,36.94,36.96,36.92,36.95,28393.0,34.6475,34.6662,34.6287,34.6569,28393.0
2019-08-16 14:55:00,36.95,36.97,36.93,36.96,24506.0,34.6569,34.6756,34.6381,34.6662,24506.0
2019-08-16 15:00:00,36.96,36.98,36.94,36.97,23956.0,34.6662,34.685,34.6475,34.6756,23956.0
2019-08-16 15:05:00,36.98,36.99,36.96,36.97,32855.0,34.685,34.6944,34.6662,34.6756,32855.0
2019-08-16 15:10:00,36.97,37.01,36.95,37.01,46499.0,34.6756,34.7131,34.6569,34.7131,46499.0
2019-08-16 15:15:00,37.0,37.06,37.0,37.05,57791.0,34.7038,34.76,34.7038,34.7507,57791.0
2019-08-16 15:20:00,37.06,37.07,36.98,36.99,49565.0,34.76,34.7694,34.685,34.6944,49565.0
2019-08-16 15:25:00,37.0,37.04,36.99,37.02,41342.0,34.7038,34.7413,34.6944,34.7225,41342.0
2019-08-16 15:30:00,37.01,37.04,36.99,37.03,53734.0,34.7131,34.7413,34.6944,34.7319,53734.0
2019-08-16 15:35:00,37.02,37.06,37.01,37.03,90898.0,34.7225,34.76,34.7131,34.7319,90898.0
2019-08-16 15:40:00,37.03,37.08,37.02,37.07,86340.0,34.7319,34.7788,34.7225,34.7694,86340.0
2019-08-16 15:45:00,37.07,37.07,37.01,37.01,124392.0,34.7694,34.7694,34.7131,34.7131,124392.0
2019-08-16 15:50:00,37.01,37.09,37.0,37.08,205520.0,34.7131,34.7882,34.7038,34.7788,205520.0
2019-08-16 15:55:00,37.08,37.1,36.99,37.0,345306.0,34.7788,34.7976,34.6944,34.7038,345306.0
2019-08-19 09:30:00,37.51,37.6,37.34,37.34,150102.0,35.1821,35.2665,35.0227,35.0227,150102.0
2019-08-19 09:35:00,37.36,37.45,37.35,37.35,76199.0,35.0414,35.1258,35.032,35.032,76199.0
2019-08-19 09:40:00,37.35,37.46,37.33,37.44,33964.0,35.032,35.1352,35.0133,35.1165,33964.0
2019-08-19 09:45:00,37.44,37.47,37.33,37.33,53982.0,35.1165,35.1446,35.0133,35.0133,53982.0
2019-08-19 09:50:00,37.33,37.34,37.26,37.34,80496.0,35.0133,35.0227,34.9476,35.0227,80496.0
2019-08-19 09:55:00,37.34,37.38,37.29,37.36,45138.0,35.0227,35.0602,34.9758,35.0414,45138.0
2019-08-19 10:00:00,37.36,37.37,37.29,37.32,36770.0,35.0414,35.0508,34.9758,35.0039,36770.0
2019-08-19 10:05:00,37.32,37.34,37.26,37.28,28174.0,35.0039,35.0227,34.9476,34.9664,28174.0
2019-08-19 10:10:00,37.27,37.3,37.2,37.2,41271.0,34.957,34.9851,34.8913,34.8913,41271.0
2019-08-19 10:15:00,37.21,37.23,37.19,37.22,52848.0,34.9007,34.9195,34.882,34.9101,52848.0
2019-08-19 10:20:00,37.22,37.31,37.21,37.3,40742.0,34.9101,34.9945,34.9007,34.9851,40742.0
2019-08-19 10:25:00,37.3,37.36,37.3,37.33,41877.0,34.9851,35.0414,34.9851,35.0133,41877.0
2019-08-19 10:30:00,37.32,37.34,37.29,37.3,40123.0,35.0039,35.0227,34.9758,34.9851,40123.0
2019-08-19 10:35:00,37.3,37.33,37.27,37.31,36820.0,34.9851,35.0133,34.957,34.9945,36820.0
2019-08-19 10:40:00,37.31,37.32,37.25,37.26,29717.0,34.9945,35.0039,34.9382,34.9476,29717.0
2019-08-19 10:45:00,37.26,37.28,37.22,37.28,33861.0,34.9476,34.9664,34.9101,34.9664,33861.0
2019-08-19 10:50:00,37.28,37.31,37.25,37.3,23614.0,34.9664,34.9945,34.9382,34.9851,23614.0
2019-08-19 10:55:00,37.3,37.32,37.26,37.26,21966.0,34.9851,35.0039,34.9476,34.9476,21966.0
2019-08-19 11:00:00,37.27,37.29,37.26,37.27,17097.0,34.957,34.9758,34.9476,34.957,17097.0
2019-08-19 11:05:00,37.27,37.28,37.23,37.24,15194.0,34.957,34.9664,34.9195,34.9289,15194.0
2019-08-19 11:10:00,37.25,37.28,37.25,37.27,20100.0,34.9382,34.9664,34.9382,34.957,20100.0
2019-08-19 11:15:00,37.26,37.31,37.25,37.29,19369.0,34.9476,34.9945,34.9382,34.9758,19369.0
2019-08-19 11:20:00,37.28,37.31,37.26,37.3,39083.0,34.9664,34.9945,34.9476,34.9851,39083.0
2019-08-19 11:25:00,37.3,37.35,37.29,37.31,38648.0,34.9851,35.032,34.9758,34.9945,38648.0
2019-08-19 11:30:00,37.31,37.35,37.28,37.34,54786.0,34.9945,35.032,34.9664,35.0227,54786.0
2019-08-19 11:35:00,37.34,37.35,37.32,37.34,36408.0,35.0227,35.032,35.0039,35.0227,36408.0
2019-08-19 11:40:00,37.32,37.35,37.29,37.34,29771.0,35.0039,35.032,34.9758,35.0227,29771.0
2019-08-19 11:45:00,37.34,37.35,37.29,37.33,19671.0,35.0227,35.032,34.9758,35.0133,19671.0
2019-08-19 11:50:00,37.34,37.34,37.27,37.29,22349.0,35.0227,35.0227,34.957,34.9758,22349.0
2019-08-19 11:55:00,37.29,37.33,37.27,37.32,15367.0,34.9758,35.0133,34.957,35.0039,15367.0
2019-08-19 12:00:00,37.32,37.33,37.3,37.33,11636.0,35.0039,35.0133,34.9851,35.0133,11636.0
2019-08-19 12:05:00,37.33,37.36,37.32,37.36,17105.0,35.0133,35.0414,35.0039,35.0414,17105.0
2019-08-19 12:10:00,37.36,37.37,37.32,37.34,30811.0,35.0414,35.0508,35.0039,35.0227,30811.0
2019-08-19 12:15:00,37.34,37.35,37.32,37.34,13665.0,35.0227,35.032,35.0039,35.0227,13665.0
2019-08-19 12:20:00,37.34,37.36,37.33,37.34,13116.0,35.0227,35.0414,35.0133,35.0227,13116.0
2019-08-19 12:25:00,37.34,37.35,37.31,37.33,17657.0,35.0227,35.032,34.9945,35.0133,17657.0
2019-08-19 12:30:00,37.32,37.35,37.3,37.34,25445.0,35.0039,35.032,34.9851,35.0227,25445.0
2019-08-19 12:35:00,37.34,37.42,37.34,37.4,51446.0,35.0227,35.0977,35.0227,35.0789,51446.0
2019-08-19 12:40:00,37.4,37.41,37.39,37.4,7306.0,35.0789,35.0883,35.0696,35.0789,7306.0
2019-08-19 12:45:00,37.41,37.47,37.4,37.45,53283.0,35.0883,35.1446,35.0789,35.1258,53283.0
2019-08-19 12:50:00,37.45,37.46,37.43,37.44,14201.0,35.1258,35.1352,35.1071,35.1165,14201.0
2019-08-19 12:55:00,37.44,37.46,37.42,37.45,17255.0,35.1165,35.1352,35.0977,35.1258,17255.0
2019-08-19 13:00:00,37.44,37.45,37.44,37.45,12336.0,35.1165,35.1258,35.1165,35.1258,12336.0
2019-08-19 13:05:00,37.44,37.46,37.43,37.46,24715.0,35.1165,35.1352,35.1071,35.1352,24715.0
2019-08-19 13:10:00,37.46,37.47,37.43,37.44,18898.0,35.1352,35.1446,35.1071,35.1165,18898.0
2019-08-19 13:15:00,37.44,37.45,37.41,37.43,17232.0,35.1165,35.1258,35.0883,35.1071,17232.0
2019-08-19 13:20:00,37.44,37.45,37.41,37.41,18476.0,35.1165,35.1258,35.0883,35.0883,18476.0
2019-08-19 13:25:00,37.42,37.45,37.41,37.43,52267.0,35.0977,35.1258,35.0883,35.1071,52267.0
2019-08-19 13:30:00,37.43,37.45,37.41,37.42,33586.0,35.1071,35.1258,35.0883,35.0977,33586.0
2019-08-19 13:35:00,37.42,37.44,37.4,37.43,46696.0,35.0977,35.1165,35.0789,35.1071,46696.0
2019-08-19 13:40:00,37.43,37.44,37.36,37.37,19820.0,35.1071,35.1165,35.0414,35.0508,19820.0
2019-08-19 13:45:00,37.37,37.39,37.34,37.39,19995.0,35.0508,35.0696,35.0227,35.0696,19995.0
2019-08-19 13:50:00,37.38,37.39,37.35,37.36,15383.0,35.0602,35.0696,35.032,35.0414,15383.0
2019-08-19 13:55:00,37.35,37.38,37.34,37.37,13471.0,35.032,35.0602,35.0227,35.0508,13471.0
2019-08-19 14:00:00,37.38,37.41,37.37,37.4,40270.0,35.0602,35.0883,35.0508,35.0789,40270.0
2019-08-19 14:05:00,37.4,37.4,37.36,37.37,33073.0,35.0789,35.0789,35.0414,35.0508,33073.0
2019-08-19 14:10:00,37.36,37.39,37.35,37.37,32983.0,35.0414,35.0696,35.032,35.0508,32983.0
2019-08-19 14:15:00,37.37,37.39,37.35,37.37,21006.0,35.0508,35.0696,35.032,35.0508,21006.0
2019-08-19 14:20:00,37.36,37.37,37.33,37.34,15839.0,35.0414,35.0508,35.0133,35.0227,15839.0
2019-08-19 14:25:00,37.34,37.37,37.32,37.36,20813.0,35.0227,35.0508,35.0039,35.0414,20813.0
2019-08-19 14:30:00,37.37,37.37,37.32,37.34,25386.0,35.0508,35.0508,35.0039,35.0227,25386.0
2019-08-19 14:35:00,37.34,37.37,37.34,37.36,28140.0,35.0227,35.0508,35.0227,35.0414,28140.0
2019-08-19 14:40:00,37.36,37.39,37.34,37.39,27302.0,35.0414,35.0696,35.0227,35.0696,27302.0
2019-08-19 14:45:00,37.39,37.39,37.37,37.39,12126.0,35.0696,35.0696,35.0508,35.0696,12126.0
2019-08-19 14:50:00,37.39,37.41,37.37,37.41,19225.0,35.0696,35.0883,35.0508,35.0883,19225.0
2019-08-19 14:55:00,37.4,37.41,37.37,37.38,27349.0,35.0789,35.0883,35.0508,35.0602,27349.0
2019-08-19 15:00:00,37.38,37.39,37.36,37.37,18867.0,35.0602,35.0696,35.0414,35.0508,18867.0
2019-08-19 15:05:00,37.37,37.37,37.35,37.37,19302.0,35.0508,35.0508,35.032,35.0508,19302.0
2019-08-19 15:10:00,37.36,37.38,37.35,37.37,15881.0,35.0414,35.0602,35.032,35.0508,15881.0
2019-08-19 15:15:00,37.37,37.38,37.35,37.38,28685.0,35.0508,35.0602,35.032,35.0602,28685.0
2019-08-19 15:20:00,37.38,37.39,37.35,37.38,22470.0,35.0602,35.0696,35.032,35.0602,22470.0
2019-08-19 15:25:00,37.39,37.4,37.38,37.4,21691.0,35.0696,35.0789,35.0602,35.0789,21691.0
2019-08-19 15:30:00,37.4,37.41,37.37,37.41,39333.0,35.0789,35.0883,35.0508,35.0883,39333.0
2019-08-19 15:35:00,37.41,37.43,37.4,37.43,51294.0,35.0883,35.1071,35.0789,35.1071,51294.0
2019-08-19 15:40:00,37.42,37.43,37.4,37.43,50544.0,35.0977,35.1071,35.0789,35.1071,50544.0
2019-08-19 15:45:00,37.42,37.42,37.39,37.41,58410.0,35.0977,35.0977,35.0696,35.0883,58410.0
2019-08-19 15:50:00,37.41,37.41,37.38,37.39,122250.0,35.0883,35.0883,35.0602,35.0696,122250.0
2019-08-19 15:55:00,37.4,37.41,37.34,37.36,288860.0,35.0789,35.0883,35.0227,35.0414,288860.0
2019-08-20 09:30:00,37.2,37.25,37.05,37.23,118981.0,34.8913,34.9382,34.7507,34.9195,118981.0
2019-08-20 09:35:00,37.2,37.27,37.08,37.09,44303.0,34.8913,34.957,34.7788,34.7882,44303.0
2019-08-20 09:40:00,37.09,37.11,37.04,37.08,57380.0,34.7882,34.8069,34.7413,34.7788,57380.0
2019-08-20 09:45:00,37.06,37.07,36.98,37.02,48775.0,34.76,34.7694,34.685,34.7225,48775.0
2019-08-20 09:50:00,37.01,37.03,36.94,37.02,29568.0,34.7131,34.7319,34.6475,34.7225,29568.0
2019-08-20 09:55:00,37.02,37.14,37.01,37.06,39903.0,34.7225,34.8351,34.7131,34.76,39903.0
2019-08-20 10:00:00,37.05,37.06,37.01,37.05,17501.0,34.7507,34.76,34.7131,34.7507,17501.0
2019-08-20 10:05:00,37.06,37.13,37.04,37.08,28200.0,34.76,34.8257,34.7413,34.7788,28200.0
2019-08-20 10:10:00,37.1,37.16,37.05,37.08,38883.0,34.7976,34.8538,34.7507,34.7788,38883.0
2019-08-20 10:15:00,37.09,37.1,37.0,37.07,35029.0,34.7882,34.7976,34.7038,34.7694,35029.0
2019-08-20 10:20:00,37.07,37.08,37.04,37.07,18311.0,34.7694,34.7788,34.7413,34.7694,18311.0
2019-08-20 10:25:00,37.07,37.12,37.04,37.11,47744.0,34.7694,34.8163,34.7413,34.8069,47744.0
2019-08-20 10:30:00,37.11,37.12,37.05,37.06,34134.0,34.8069,34.8163,34.7507,34.76,34134.0
2019-08-20 10:35:00,37.06,37.11,37.05,37.07,28353.0,34.76,34.8069,34.7507,34.7694,28353.0
2019-08-20 10:40:00,37.07,37.13,37.06,37.11,67647.0,34.7694,34.8257,34.76,34.8069,67647.0
2019-08-20 10:45:00,37.11,37.15,37.1,37.12,21280.0,34.8069,34.8444,34.7976,34.8163,21280.0
2019-08-20 10:50:00,37.12,37.2,37.1,37.19,62701.0,34.8163,34.8913,34.7976,34.882,62701.0
2019-08-20 10:55:00,37.19,37.23,37.17,37.23,44430.0,34.882,34.9195,34.8632,34.9195,44430.0
2019-08-20 11:00:00,37.23,37.27,37.19,37.25,36326.0,34.9195,34.957,34.882,34.9382,36326.0
2019-08-20 11:05:00,37.25,37.25,37.2,37.25,64177.0,34.9382,34.9382,34.8913,34.9382,64177.0
2019-08-20 11:10:00,37.25,37.29,37.22,37.23,36901.0,34.9382,34.9758,34.9101,34.9195,36901.0
2019-08-20 11:15:00,37.23,37.27,37.2,37.21,26655.0,34.9195,34.957,34.8913,34.9007,26655.0
2019-08-20 11:20:00,37.22,37.25,37.19,37.19,15251.0,34.9101,34.9382,34.882,34.882,15251.0
2019-08-20 11:25:00,37.19,37.21,37.17,37.18,13564.0,34.882,34.9007,34.8632,34.8726,13564.0
2019-08-20 11:30:00,37.18,37.2,37.16,37.18,15256.0,34.8726,34.8913,34.8538,34.8726,15256.0
2019-08-20 11:35:00,37.18,37.18,37.15,37.16,20284.0,34.8726,34.8726,34.8444,34.8538,20284.0
2019-08-20 11:40:00,37.16,37.18,37.13,37.16,46160.0,34.8538,34.8726,34.8257,34.8538,46160.0
2019-08-20 11:45:00,37.16,37.16,37.1,37.11,37249.0,34.8538,34.8538,34.7976,34.8069,37249.0
2019-08-20 11:50:00,37.11,37.12,37.08,37.09,27229.0,34.8069,34.8163,34.7788,34.7882,27229.0
2019-08-20 11:55:00,37.09,37.12,37.05,37.05,31385.0,34.7882,34.8163,34.7507,34.7507,31385.0
2019-08-20 12:00:00,37.06,37.08,37.05,37.05,19512.0,34.76,34.7788,34.7507,34.7507,19512.0
2019-08-20 12:05:00,37.06,37.08,37.05,37.07,12504.0,34.76,34.7788,34.7507,34.7694,12504.0
2019-08-20 12:10:00,37.07,37.11,37.06,37.1,22452.0,34.7694,34.8069,34.76,34.7976,22452.0
2019-08-20 12:15:00,37.1,37.11,37.09,37.1,15569.0,34.7976,34.8069,34.7882,34.7976,15569.0
2019-08-20 12:20:00,37.1,37.13,37.09,37.1,16154.0,34.7976,34.8257,34.7882,34.7976,16154.0
2019-08-20 12:25:00,37.09,37.1,37.05,37.07,16804.0,34.7882,34.7976,34.7507,34.7694,16804.0
2019-08-20 12:30:00,37.06,37.07,37.0,37.01,28881.0,34.76,34.7694,34.7038,34.7131,28881.0
2019-08-20 12:35:00,37.01,37.02,36.99,37.0,21545.0,34.7131,34.7225,34.6944,34.7038,21545.0
2019-08-20 12:40:00,37.01,37.02,36.99,37.0,16182.0,34.7131,34.7225,34.6944,34.7038,16182.0
2019-08-20 12:45:00,37.0,37.02,36.99,37.01,17501.0,34.7038,34.7225,34.6944,34.7131,17501.0
2019-08-20 12:50:00,37.01,37.03,37.0,37.02,15744.0,34.7131,34.7319,34.7038,34.7225,15744.0
2019-08-20 12:55:00,37.03,37.08,37.03,37.08,12165.0,34.7319,34.7788,34.7319,34.7788,12165.0
2019-08-20 13:00:00,37.07,37.08,37.03,37.03,15974.0,34.7694,34.7788,34.7319,34.7319,15974.0
2019-08-20 13:05:00,37.03,37.05,37.02,37.04,17388.0,34.7319,34.7507,34.7225,34.7413,17388.0
2019-08-20 13:10:00,37.04,37.06,37.04,37.05,12208.0,34.7413,34.76,34.7413,34.7507,12208.0
2019-08-20 13:15:00,37.04,37.05,37.01,37.02,27574.0,34.7413,34.7507,34.7131,34.7225,27574.0
2019-08-20 13:20:00,37.02,37.06,37.01,37.04,24565.0,34.7225,34.76,34.7131,34.7413,24565.0
2019-08-20 13:25:00,37.04,37.05,37.03,37.05,9083.0,34.7413,34.7507,34.7319,34.7507,9083.0
2019-08-20 13:30:00,37.05,37.05,37.0,37.01,54973.0,34.7507,34.7507,34.7038,34.7131,54973.0
2019-08-20 13:35:00,37.0,37.01,36.92,36.97,65818.0,34.7038,34.7131,34.6287,34.6756,65818.0
2019-08-20 13:40:00,36.97,37.06,36.96,37.06,25391.0,34.6756,34.76,34.6662,34.76,25391.0
2019-08-20 13:45:00,37.05,37.1,37.05,37.08,35616.0,34.7507,34.7976,34.7507,34.7788,35616.0
2019-08-20 13:50:00,37.08,37.13,37.04,37.13,52126.0,34.7788,34.8257,34.7413,34.8257,52126.0
2019-08-20 13:55:00,37.13,37.13,37.06,37.06,53894.0,34.8257,34.8257,34.76,34.76,53894.0
2019-08-20 14:00:00,37.05,37.07,37.03,37.05,63531.0,34.7507,34.7694,34.7319,34.7507,63531.0
2019-08-20 14:05:00,37.04,37.08,37.02,37.04,27780.0,34.7413,34.7788,34.7225,34.7413,27780.0
2019-08-20 14:10:00,37.04,37.07,37.03,37.04,17794.0,34.7413,34.7694,34.7319,34.7413,17794.0
2019-08-20 14:15:00,37.04,37.09,37.01,37.08,27234.0,34.7413,34.7882,34.7131,34.7788,27234.0
2019-08-20 14:20:00,37.08,37.08,37.0,37.05,46667.0,34.7788,34.7788,34.7038,34.7507,46667.0
2019-08-20 14:25:00,37.06,37.08,37.05,37.07,18606.0,34.76,34.7788,34.7507,34.7694,18606.0
2019-08-20 14:30:00,37.07,37.1,37.06,37.1,25078.0,34.7694,34.7976,34.76,34.7976,25078.0
2019-08-20 14:35:00,37.09,37.12,37.09,37.09,37830.0,34.7882,34.8163,34.7882,34.7882,37830.0
2019-08-20 14:40:00,37.1,37.12,37.08,37.11,32711.0,34.7976,34.8163,34.7788,34.8069,32711.0
2019-08-20 14:45:00,37.1,37.13,37.09,37.12,16611.0,34.7976,34.8257,34.7882,34.8163,16611.0
2019-08-20 14:50:00,37.11,37.12,37.08,37.09,35110.0,34.8069,34.8163,34.7788,34.7882,35110.0
2019-08-20 14:55:00,37.09,37.11,37.08,37.1,22586.0,34.7882,34.8069,34.7788,34.7976,22586.0
2019-08-20 15:00:00,37.1,37.1,37.06,37.06,45308.0,34.7976,34.7976,34.76,34.76,45308.0
2019-08-20 15:05:00,37.07,37.09,37.06,37.07,30918.0,34.7694,34.7882,34.76,34.7694,30918.0
2019-08-20 15:10:00,37.07,37.08,37.04,37.05,42031.0,34.7694,34.7788,34.7413,34.7507,42031.0
2019-08-20 15:15:00,37.05,37.06,36.99,37.01,41133.0,34.7507,34.76,34.6944,34.7131,41133.0
2019-08-20 15:20:00,37.01,37.03,37.0,37.01,29400.0,34.7131,34.7319,34.7038,34.7131,29400.0
2019-08-20 15:25:00,37.02,37.06,37.0,37.06,51652.0,34.7225,34.76,34.7038,34.76,51652.0
2019-08-20 15:30:00,37.06,37.08,37.04,37.05,51265.0,34.76,34.7788,34.7413,34.7507,51265.0
2019-08-20 15:35:00,37.05,37.06,37.03,37.05,43675.0,34.7507,34.76,34.7319,34.7507,43675.0
2019-08-20 15:40:00,37.05,37.07,37.03,37.05,66528.0,34.7507,34.7694,34.7319,34.7507,66528.0
2019-08-20 15:45:00,37.05,37.07,37.02,37.02,122539.0,34.7507,34.7694,34.7225,34.7225,122539.0
2019-08-20 15:50:00,37.03,37.05,37.0,37.01,116753.0,34.7319,34.7507,34.7038,34.7131,116753.0
2019-08-20 15:55:00,37.01,37.01,36.93,36.96,280029.0,34.7131,34.7131,34.6381,34.6662,280029.0
2019-08-21 09:30:00,37.36,37.36,37.17,37.25,101141.0,35.0414,35.0414,34.8632,34.9382,101141.0
2019-08-21 09:35:00,37.26,37.26,37.08,37.08,55244.0,34.9476,34.9476,34.7788,34.7788,55244.0
2019-08-21 09:40:00,37.07,37.13,37.06,37.08,45378.0,34.7694,34.8257,34.76,34.7788,45378.0
2019-08-21 09:45:00,37.09,37.19,37.08,37.16,54922.0,34.7882,34.882,34.7788,34.8538,54922.0
2019-08-21 09:50:00,37.16,37.18,37.12,37.14,22023.0,34.8538,34.8726,34.8163,34.8351,22023.0
2019-08-21 09:55:00,37.14,37.16,37.08,37.1,49643.0,34.8351,34.8538,34.7788,34.7976,49643.0
2019-08-21 10:00:00,37.1,37.17,37.08,37.16,45462.0,34.7976,34.8632,34.7788,34.8538,45462.0
2019-08-21 10:05:00,37.16,37.16,37.11,37.11,40641.0,34.8538,34.8538,34.8069,34.8069,40641.0
2019-08-21 10:10:00,37.12,37.18,37.11,37.12,34554.0,34.8163,34.8726,34.8069,34.8163,34554.0
2019-08-21 10:15:00,37.13,37.18,37.11,37.18,27963.0,34.8257,34.8726,34.8069,34.8726,27963.0
2019-08-21 10:20:00,37.18,37.19,37.16,37.18,37845.0,34.8726,34.882,34.8538,34.8726,37845.0
2019-08-21 10:25:00,37.19,37.19,37.11,37.12,33980.0,34.882,34.882,34.8069,34.8163,33980.0
2019-08-21 10:30:00,37.11,37.18,37.09,37.14,45187.0,34.8069,34.8726,34.7882,34.8351,45187.0
2019-08-21 10:35:00,37.13,37.13,37.07,37.09,25743.0,34.8257,34.8257,34.7694,34.7882,25743.0
2019-08-21 10:40:00,37.08,37.11,37.06,37.08,31384.0,34.7788,34.8069,34.76,34.7788,31384.0
2019-08-21 10:45:00,37.07,37.12,37.07,37.09,23597.0,34.7694,34.8163,34.7694,34.7882,23597.0
2019-08-21 10:50:00,37.09,37.15,37.08,37.15,31238.0,34.7882,34.8444,34.7788,34.8444,31238.0
2019-08-21 10:55:00,37.16,37.19,37.14,37.18,65832.0,34.8538,34.882,34.8351,34.8726,65832.0
2019-08-21 11:00:00,37.17,37.22,37.14,37.22,69069.0,34.8632,34.9101,34.8351,34.9101,69069.0
2019-08-21 11:05:00,37.22,37.31,37.21,37.3,74422.0,34.9101,34.9945,34.9007,34.9851,74422.0
2019-08-21 11:10:00,37.3,37.32,37.28,37.3,51097.0,34.9851,35.0039,34.9664,34.9851,51097.0
2019-08-21 11:15:00,37.3,37.31,37.27,37.27,40752.0,34.9851,34.9945,34.957,34.957,40752.0
2019-08-21 11:20:00,37.27,37.29,37.25,37.27,34655.0,34.957,34.9758,34.9382,34.957,34655.0
2019-08-21 11:25:00,37.27,37.27,37.24,37.25,29454.0,34.957,34.957,34.9289,34.9382,29454.0
2019-08-21 11:30:00,37.24,37.24,37.19,37.23,28170.0,34.9289,34.9289,34.882,34.9195,28170.0
2019-08-21 11:35:00,37.24,37.29,37.22,37.29,42663.0,34.9289,34.9758,34.9101,34.9758,42663.0
2019-08-21 11:40:00,37.29,37.3,37.24,37.24,28731.0,34.9758,34.9851,34.9289,34.9289,28731.0
2019-08-21 11:45:00,37.24,37.29,37.24,37.26,36392.0,34.9289,34.9758,34.9289,34.9476,36392.0
2019-08-21 11:50:00,37.26,37.28,37.24,37.27,22604.0,34.9476,34.9664,34.9289,34.957,22604.0
2019-08-21 11:55:00,37.28,37.31,37.26,37.28,37605.0,34.9664,34.9945,34.9476,34.9664,37605.0
2019-08-21 12:00:00,37.29,37.3,37.23,37.24,22565.0,34.9758,34.9851,34.9195,34.9289,22565.0
2019-08-21 12:05:00,37.24,37.24,37.2,37.2,16335.0,34.9289,34.9289,34.8913,34.8913,16335.0
2019-08-21 12:10:00,37.2,37.24,37.2,37.22,18334.0,34.8913,34.9289,34.8913,34.9101,18334.0
2019-08-21 12:15:00,37.22,37.23,37.19,37.2,12464.0,34.9101,34.9195,34.882,34.8913,12464.0
2019-08-21 12:20:00,37.21,37.22,37.17,37.18,19303.0,34.9007,34.9101,34.8632,34.8726,19303.0
2019-08-21 12:25:00,37.19,37.19,37.18,37.18,5000.0,34.882,34.882,34.8726,34.8726,5000.0
2019-08-21 12:30:00,37.18,37.21,37.16,37.21,29882.0,34.8726,34.9007,34.8538,34.9007,29882.0
2019-08-21 12:35:00,37.2,37.22,37.19,37.19,15351.0,34.8913,34.9101,34.882,34.882,15351.0
2019-08-21 12:40:00,37.2,37.22,37.19,37.22,11349.0,34.8913,34.9101,34.882,34.9101,11349.0
2019-08-21 12:45:00,37.21,37.21,37.19,37.19,11913.0,34.9007,34.9007,34.882,34.882,11913.0
2019-08-21 12:50:00,37.2,37.24,37.19,37.23,17628.0,34.8913,34.9289,34.882,34.9195,17628.0
2019-08-21 12:55:00,37.23,37.24,37.22,37.23,15961.0,34.9195,34.9289,34.9101,34.9195,15961.0
2019-08-21 13:00:00,37.22,37.25,37.21,37.23,14240.0,34.9101,34.9382,34.9007,34.9195,14240.0
2019-08-21 13:05:00,37.23,37.24,37.21,37.21,14828.0,34.9195,34.9289,34.9007,34.9007,14828.0
2019-08-21 13:10:00,37.21,37.21,37.18,37.21,15699.0,34.9007,34.9007,34.8726,34.9007,15699.0
2019-08-21 13:15:00,37.22,37.22,37.19,37.19,14789.0,34.9101,34.9101,34.882,34.882,14789.0
2019-08-21 13:20:00,37.2,37.21,37.18,37.19,15833.0,34.8913,34.9007,34.8726,34.882,15833.0
2019-08-21 13:25:00,37.18,37.19,37.16,37.17,11442.0,34.8726,34.882,34.8538,34.8632,11442.0
2019-08-21 13:30:00,37.17,37.18,37.16,37.16,13462.0,34.8632,34.8726,34.8538,34.8538,13462.0
2019-08-21 13:35:00,37.17,37.19,37.16,37.18,14221.0,34.8632,34.882,34.8538,34.8726,14221.0
2019-08-21 13:40:00,37.18,37.2,37.17,37.18,14863.0,34.8726,34.8913,34.8632,34.8726,14863.0
2019-08-21 13:45:00,37.19,37.21,37.17,37.2,12915.0,34.882,34.9007,34.8632,34.8913,12915.0
2019-08-21 13:50:00,37.2,37.23,37.2,37.22,11255.0,34.8913,34.9195,34.8913,34.9101,11255.0
2019-08-21 13:55:00,37.23,37.24,37.19,37.19,15276.0,34.9195,34.9289,34.882,34.882,15276.0
2019-08-21 14:00:00,37.18,37.25,37.12,37.24,52024.0,34.8726,34.9382,34.8163,34.9289,52024.0
2019-08-21 14:05:00,37.23,37.26,37.23,37.25,16582.0,34.9195,34.9476,34.9195,34.9382,16582.0
2019-08-21 14:10:00,37.25,37.25,37.17,37.17,26861.0,34.9382,34.9382,34.8632,34.8632,26861.0
2019-08-21 14:15:00,37.18,37.24,37.16,37.23,19641.0,34.8726,34.9289,34.8538,34.9195,19641.0
2019-08-21 14:20:00,37.23,37.24,37.2,37.21,10899.0,34.9195,34.9289,34.8913,34.9007,10899.0
2019-08-21 14:25:00,37.22,37.25,37.21,37.25,15797.0,34.9101,34.9382,34.9007,34.9382,15797.0
2019-08-21 14:30:00,37.24,37.24,37.18,37.19,16109.0,34.9289,34.9289,34.8726,34.882,16109.0
2019-08-21 14:35:00,37.19,37.19,37.14,37.15,21546.0,34.882,34.882,34.8351,34.8444,21546.0
2019-08-21 14:40:00,37.15,37.16,37.14,37.15,10416.0,34.8444,34.8538,34.8351,34.8444,10416.0
2019-08-21 14:45:00,37.14,37.16,37.11,37.13,53994.0,34.8351,34.8538,34.8069,34.8257,53994.0
2019-08-21 14:50:00,37.13,37.13,37.09,37.12,54601.0,34.8257,34.8257,34.7882,34.8163,54601.0
2019-08-21 14:55:00,37.13,37.14,37.11,37.12,21933.0,34.8257,34.8351,34.8069,34.8163,21933.0
2019-08-21 15:00:00,37.13,37.14,37.11,37.12,21216.0,34.8257,34.8351,34.8069,34.8163,21216.0
2019-08-21 15:05:00,37.12,37.17,37.11,37.16,30859.0,34.8163,34.8632,34.8069,34.8538,30859.0
2019-08-21 15:10:00,37.17,37.2,37.15,37.16,33934.0,34.8632,34.8913,34.8444,34.8538,33934.0
2019-08-21 15:15:00,37.16,37.17,37.12,37.14,27334.0,34.8538,34.8632,34.8163,34.8351,27334.0
2019-08-21 15:20:00,37.15,37.16,37.13,37.14,30109.0,34.8444,34.8538,34.8257,34.8351,30109.0
2019-08-21 15:25:00,37.14,37.16,37.12,37.16,47565.0,34.8351,34.8538,34.8163,34.8538,47565.0
2019-08-21 15:30:00,37.16,37.17,37.12,37.15,61501.0,34.8538,34.8632,34.8163,34.8444,61501.0
2019-08-21 15:35:00,37.14,37.16,37.13,37.14,54394.0,34.8351,34.8538,34.8257,34.8351,54394.0
2019-08-21 15:40:00,37.13,37.15,37.11,37.14,62326.0,34.8257,34.8444,34.8069,34.8351,62326.0
2019-08-21 15:45:00,37.14,37.15,37.1,37.11,71286.0,34.8351,34.8444,34.7976,34.8069,71286.0
2019-08-21 15:50:00,37.1,37.18,37.1,37.17,194438.0,34.7976,34.8726,34.7976,34.8632,194438.0
2019-08-21 15:55:00,37.18,37.21,37.11,37.13,302585.0,34.8726,34.9007,34.8069,34.8257,302585.0
2019-08-22 09:30:00,37.25,37.46,37.24,37.43,190719.0,34.9382,35.1352,34.9289,35.1071,190719.0
2019-08-22 09:35:00,37.43,37.51,37.34,37.45,64944.0,35.1071,35.1821,35.0227,35.1258,64944.0
2019-08-22 09:40:00,37.46,37.47,37.37,37.37,26949.0,35.1352,35.1446,35.0508,35.0508,26949.0
2019-08-22 09:45:00,37.38,37.38,37.28,37.33,64287.0,35.0602,35.0602,34.9664,35.0133,64287.0
2019-08-22 09:50:00,37.33,37.45,37.33,37.44,51747.0,35.0133,35.1258,35.0133,35.1165,51747.0
2019-08-22 09:55:00,37.44,37.46,37.41,37.43,30374.0,35.1165,35.1352,35.0883,35.1071,30374.0
2019-08-22 10:00:00,37.43,37.5,37.41,37.48,41895.0,35.1071,35.1727,35.0883,35.154,41895.0
2019-08-22 10:05:00,37.48,37.48,37.4,37.44,32081.0,35.154,35.154,35.0789,35.1165,32081.0
2019-08-22 10:10:00,37.43,37.45,37.38,37.42,28222.0,35.1071,35.1258,35.0602,35.0977,28222.0
2019-08-22 10:15:00,37.42,37.44,37.39,37.39,29925.0,35.0977,35.1165,35.0696,35.0696,29925.0
2019-08-22 10:20:00,37.38,37.39,37.32,37.36,53171.0,35.0602,35.0696,35.0039,35.0414,53171.0
2019-08-22 10:25:00,37.37,37.37,37.28,37.29,50399.0,35.0508,35.0508,34.9664,34.9758,50399.0
2019-08-22 10:30:00,37.29,37.29,37.12,37.15,51179.0,34.9758,34.9758,34.8163,34.8444,51179.0
2019-08-22 10:35:00,37.15,37.18,37.05,37.15,42382.0,34.8444,34.8726,34.7507,34.8444,42382.0
2019-08-22 10:40:00,37.15,37.16,37.09,37.11,23700.0,34.8444,34.8538,34.7882,34.8069,23700.0
2019-08-22 10:45:00,37.11,37.16,37.08,37.16,31000.0,34.8069,34.8538,34.7788,34.8538,31000.0
2019-08-22 10:50:00,37.15,37.19,37.1,37.11,69602.0,34.8444,34.882,34.7976,34.8069,69602.0
2019-08-22 10:55:00,37.11,37.18,37.1,37.13,30893.0,34.8069,34.8726,34.7976,34.8257,30893.0
2019-08-22 11:00:00,37.14,37.22,37.14,37.16,51817.0,34.8351,34.9101,34.8351,34.8538,51817.0
2019-08-22 11:05:00,37.16,37.26,37.15,37.25,30277.0,34.8538,34.9476,34.8444,34.9382,30277.0
2019-08-22 11:10:00,37.24,37.28,37.22,37.26,29534.0,34.9289,34.9664,34.9101,34.9476,29534.0
2019-08-22 11:15:00,37.27,37.31,37.25,37.26,22853.0,34.957,34.9945,34.9382,34.9476,22853.0
2019-08-22 11:20:00,37.26,37.26,37.23,37.25,23696.0,34.9476,34.9476,34.9195,34.9382,23696.0
2019-08-22 11:25:00,37.25,37.25,37.17,37.18,35086.0,34.9382,34.9382,34.8632,34.8726,35086.0
2019-08-22 11:30:00,37.18,37.28,37.17,37.26,39677.0,34.8726,34.9664,34.8632,34.9476,39677.0
2019-08-22 11:35:00,37.26,37.28,37.25,37.26,24824.0,34.9476,34.9664,34.9382,34.9476,24824.0
2019-08-22 11:40:00,37.26,37.28,37.25,37.26,16343.0,34.9476,34.9664,34.9382,34.9476,16343.0
2019-08-22 11:45:00,37.26,37.27,37.21,37.26,39930.0,34.9476,34.957,34.9007,34.9476,39930.0
2019-08-22 11:50:00,37.26,37.26,37.21,37.23,20426.0,34.9476,34.9476,34.9007,34.9195,20426.0
2019-08-22 11:55:00,37.23,37.23,37.17,37.19,27927.0,34.9195,34.9195,34.8632,34.882,27927.0
2019-08-22 12:00:00,37.19,37.29,37.19,37.27,35004.0,34.882,34.9758,34.882,34.957,35004.0
2019-08-22 12:05:00,37.27,37.35,37.27,37.34,34168.0,34.957,35.032,34.957,35.0227,34168.0
2019-08-22 12:10:00,37.35,37.35,37.32,37.33,16218.0,35.032,35.032,35.0039,35.0133,16218.0
2019-08-22 12:15:00,37.33,37.36,37.32,37.33,26413.0,35.0133,35.0414,35.0039,35.0133,26413.0
2019-08-22 12:20:00,37.34,37.34,37.29,37.32,19665.0,35.0227,35.0227,34.9758,35.0039,19665.0
2019-08-22 12:25:00,37.32,37.35,37.3,37.34,18474.0,35.0039,35.032,34.9851,35.0227,18474.0
2019-08-22 12:30:00,37.34,37.36,37.33,37.34,25773.0,35.0227,35.0414,35.0133,35.0227,25773.0
2019-08-22 12:35:00,37.34,37.35,37.33,37.34,13634.0,35.0227,35.032,35.0133,35.0227,13634.0
2019-08-22 12:40:00,37.34,37.4,37.33,37.4,17047.0,35.0227,35.0789,35.0133,35.0789,17047.0
2019-08-22 12:45:00,37.39,37.39,37.36,37.37,9695.0,35.0696,35.0696,35.0414,35.0508,9695.0
2019-08-22 12:50:00,37.38,37.4,37.36,37.39,22248.0,35.0602,35.0789,35.0414,35.0696,22248.0
2019-08-22 12:55:00,37.39,37.39,37.34,37.35,33132.0,35.0696,35.0696,35.0227,35.032,33132.0
2019-08-22 13:00:00,37.35,37.4,37.35,37.39,16941.0,35.032,35.0789,35.032,35.0696,16941.0
2019-08-22 13:05:00,37.38,37.42,37.38,37.4,22322.0,35.0602,35.0977,35.0602,35.0789,22322.0
2019-08-22 13:10:00,37.4,37.41,37.36,37.38,15166.0,35.0789,35.0883,35.0414,35.0602,15166.0
2019-08-22 13:15:00,37.38,37.39,37.37,37.38,9798.0,35.0602,35.0696,35.0508,35.0602,9798.0
2019-08-22 13:20:00,37.38,37.44,37.38,37.44,28774.0,35.0602,35.1165,35.0602,35.1165,28774.0
2019-08-22 13:25:00,37.43,37.43,37.4,37.4,12585.0,35.1071,35.1071,35.0789,35.0789,12585.0
2019-08-22 13:30:00,37.41,37.41,37.37,37.39,22370.0,35.0883,35.0883,35.0508,35.0696,22370.0
2019-08-22 13:35:00,37.39,37.41,37.39,37.41,12879.0,35.0696,35.0883,35.0696,35.0883,12879.0
2019-08-22 13:40:00,37.41,37.46,37.4,37.45,20115.0,35.0883,35.1352,35.0789,35.1258,20115.0
2019-08-22 13:45:00,37.46,37.46,37.42,37.44,34037.0,35.1352,35.1352,35.0977,35.1165,34037.0
2019-08-22 13:50:00,37.43,37.45,37.43,37.44,17285.0,35.1071,35.1258,35.1071,35.1165,17285.0
2019-08-22 13:55:00,37.44,37.47,37.43,37.47,37533.0,35.1165,35.1446,35.1071,35.1446,37533.0
2019-08-22 14:00:00,37.47,37.48,37.45,37.46,36772.0,35.1446,35.154,35.1258,35.1352,36772.0
2019-08-22 14:05:00,37.46,37.46,37.4,37.41,40233.0,35.1352,35.1352,35.0789,35.0883,40233.0
2019-08-22 14:10:00,37.4,37.41,37.38,37.39,26375.0,35.0789,35.0883,35.0602,35.0696,26375.0
2019-08-22 14:15:00,37.39,37.44,37.39,37.43,20867.0,35.0696,35.1165,35.0696,35.1071,20867.0
2019-08-22 14:20:00,37.43,37.43,37.36,37.38,19243.0,35.1071,35.1071,35.0414,35.0602,19243.0
2019-08-22 14:25:00,37.38,37.39,37.33,37.34,18977.0,35.0602,35.0696,35.0133,35.0227,18977.0
2019-08-22 14:30:00,37.34,37.37,37.33,37.34,18332.0,35.0227,35.0508,35.0133,35.0227,18332.0
2019-08-22 14:35:00,37.35,37.35,37.32,37.33,16635.0,35.032,35.032,35.0039,35.0133,16635.0
2019-08-22 14:40:00,37.34,37.36,37.32,37.36,21210.0,35.0227,35.0414,35.0039,35.0414,21210.0
2019-08-22 14:45:00,37.36,37.4,37.35,37.36,31811.0,35.0414,35.0789,35.032,35.0414,31811.0
2019-08-22 14:50:00,37.36,37.38,37.35,37.37,17358.0,35.0414,35.0602,35.032,35.0508,17358.0
2019-08-22 14:55:00,37.37,37.37,37.33,37.36,27300.0,35.0508,35.0508,35.0133,35.0414,27300.0
2019-08-22 15:00:00,37.36,37.36,37.33,37.34,18766.0,35.0414,35.0414,35.0133,35.0227,18766.0
2019-08-22 15:05:00,37.34,37.36,37.32,37.34,29449.0,35.0227,35.0414,35.0039,35.0227,29449.0
2019-08-22 15:10:00,37.34,37.35,37.3,37.3,26461.0,35.0227,35.032,34.9851,34.9851,26461.0
2019-08-22 15:15:00,37.3,37.31,37.27,37.3,31098.0,34.9851,34.9945,34.957,34.9851,31098.0
2019-08-22 15:20:00,37.3,37.31,37.29,37.3,24805.0,34.9851,34.9945,34.9758,34.9851,24805.0
2019-08-22 15:25:00,37.3,37.31,37.29,37.3,21710.0,34.9851,34.9945,34.9758,34.9851,21710.0
2019-08-22 15:30:00,37.29,37.31,37.27,37.29,55986.0,34.9758,34.9945,34.957,34.9758,55986.0
2019-08-22 15:35:00,37.3,37.34,37.29,37.33,45775.0,34.9851,35.0227,34.9758,35.0133,45775.0
2019-08-22 15:40:00,37.33,37.34,37.32,37.34,26419.0,35.0133,35.0227,35.0039,35.0227,26419.0
2019-08-22 15:45:00,37.34,37.35,37.32,37.32,49872.0,35.0227,35.032,35.0039,35.0039,49872.0
2019-08-22 15:50:00,37.33,37.41,37.32,37.38,132597.0,35.0133,35.0883,35.0039,35.0602,132597.0
2019-08-22 15:55:00,37.38,37.38,37.24,37.27,236015.0,35.0602,35.0602,34.9289,34.957,236015.0
2019-08-23 09:30:00,36.58,36.82,36.55,36.7,382525.0,34.3098,34.5349,34.2817,34.4224,382525.0
2019-08-23 09:35:00,36.7,36.76,36.57,36.65,78140.0,34.4224,34.4787,34.3004,34.3755,78140.0
2019-08-23 09:40:00,36.66,36.8,36.66,36.76,61746.0,34.3849,34.5162,34.3849,34.4787,61746.0
2019-08-23 09:45:00,36.77,36.79,36.65,36.66,57227.0,34.488,34.5068,34.3755,34.3849,57227.0
2019-08-23 09:50:00,36.66,36.78,36.6,36.76,73502.0,34.3849,34.4974,34.3286,34.4787,73502.0
2019-08-23 09:55:00,36.75,36.86,36.74,36.86,28384.0,34.4693,34.5724,34.4599,34.5724,28384.0
2019-08-23 10:00:00,36.85,37.04,36.77,36.99,124846.0,34.5631,34.7413,34.488,34.6944,124846.0
2019-08-23 10:05:00,37.0,37.05,36.95,36.95,67669.0,34.7038,34.7507,34.6569,34.6569,67669.0
2019-08-23 10:10:00,36.94,36.99,36.88,36.94,60458.0,34.6475,34.6944,34.5912,34.6475,60458.0
2019-08-23 10:15:00,36.94,37.04,36.91,37.02,43340.0,34.6475,34.7413,34.6193,34.7225,43340.0
2019-08-23 10:20:00,37.01,37.05,36.98,36.99,28370.0,34.7131,34.7507,34.685,34.6944,28370.0
2019-08-23 10:25:00,36.98,37.0,36.96,36.99,35401.0,34.685,34.7038,34.6662,34.6944,35401.0
2019-08-23 10:30:00,36.99,37.03,36.95,37.01,27804.0,34.6944,34.7319,34.6569,34.7131,27804.0
2019-08-23 10:35:00,37.02,37.16,37.0,37.16,37701.0,34.7225,34.8538,34.7038,34.8538,37701.0
2019-08-23 10:40:00,37.17,37.18,37.02,37.05,40898.0,34.8632,34.8726,34.7225,34.7507,40898.0
2019-08-23 10:45:00,37.05,37.06,36.94,36.97,29881.0,34.7507,34.76,34.6475,34.6756,29881.0
2019-08-23 10:50:00,36.97,37.09,36.97,37.06,19911.0,34.6756,34.7882,34.6756,34.76,19911.0
2019-08-23 10:55:00,37.07,37.11,36.99,37.0,51133.0,34.7694,34.8069,34.6944,34.7038,51133.0
2019-08-23 11:00:00,37.03,37.05,36.63,36.67,166965.0,34.7319,34.7507,34.3567,34.3942,166965.0
2019-08-23 11:05:00,36.64,36.72,36.4,36.4,126320.0,34.3661,34.4411,34.141,34.141,126320.0
2019-08-23 11:10:00,36.41,36.56,36.39,36.53,120006.0,34.1504,34.2911,34.1316,34.2629,120006.0
2019-08-23 11:15:00,36.53,36.58,36.46,36.51,84502.0,34.2629,34.3098,34.1973,34.2442,84502.0
2019-08-23 11:20:00,36.5,36.5,36.4,36.47,68488.0,34.2348,34.2348,34.141,34.2067,68488.0
2019-08-23 11:25:00,36.47,36.48,36.4,36.43,64032.0,34.2067,34.216,34.141,34.1691,64032.0
2019-08-23 11:30:00,36.43,36.48,36.36,36.37,43651.0,34.1691,34.216,34.1035,34.1129,43651.0
2019-08-23 11:35:00,36.36,36.39,36.29,36.32,50796.0,34.1035,34.1316,34.0378,34.066,50796.0
2019-08-23 11:40:00,36.32,36.32,36.25,36.31,45424.0,34.066,34.066,34.0003,34.0566,45424.0
2019-08-23 11:45:00,36.32,36.33,36.21,36.21,73964.0,34.066,34.0753,33.9628,33.9628,73964.0
2019-08-23 11:50:00,36.21,36.24,36.15,36.16,65955.0,33.9628,33.9909,33.9065,33.9159,65955.0
2019-08-23 11:55:00,36.16,36.18,36.08,36.09,39400.0,33.9159,33.9346,33.8409,33.8502,39400.0
2019-08-23 12:00:00,36.09,36.18,36.04,36.17,68140.0,33.8502,33.9346,33.8033,33.9253,68140.0
2019-08-23 12:05:00,36.17,36.18,36.09,36.15,38461.0,33.9253,33.9346,33.8502,33.9065,38461.0
2019-08-23 12:10:00,36.15,36.22,36.12,36.22,30707.0,33.9065,33.9722,33.8784,33.9722,30707.0
2019-08-23 12:15:00,36.21,36.29,36.2,36.25,47988.0,33.9628,34.0378,33.9534,34.0003,47988.0
2019-08-23 12:20:00,36.24,36.24,36.16,36.16,35813.0,33.9909,33.9909,33.9159,33.9159,35813.0
2019-08-23 12:25:00,36.17,36.19,36.14,36.19,36612.0,33.9253,33.944,33.8971,33.944,36612.0
2019-08-23 12:30:00,36.18,36.25,36.18,36.22,33180.0,33.9346,34.0003,33.9346,33.9722,33180.0
2019-08-23 12:35:00,36.21,36.27,36.2,36.27,51491.0,33.9628,34.0191,33.9534,34.0191,51491.0
2019-08-23 12:40:00,36.27,36.27,36.2,36.2,53243.0,34.0191,34.0191,33.9534,33.9534,53243.0
2019-08-23 12:45:00,36.2,36.2,36.12,36.13,37353.0,33.9534,33.9534,33.8784,33.8878,37353.0
2019-08-23 12:50:00,36.14,36.15,36.08,36.08,51641.0,33.8971,33.9065,33.8409,33.8409,51641.0
2019-08-23 12:55:00,36.08,36.14,36.07,36.09,47526.0,33.8409,33.8971,33.8315,33.8502,47526.0
2019-08-23 13:00:00,36.08,36.11,36.04,36.09,58271.0,33.8409,33.869,33.8033,33.8502,58271.0
2019-08-23 13:05:00,36.09,36.1,36.03,36.08,72932.0,33.8502,33.8596,33.794,33.8409,72932.0
2019-08-23 13:10:00,36.07,36.17,36.06,36.17,42904.0,33.8315,33.9253,33.8221,33.9253,42904.0
2019-08-23 13:15:00,36.17,36.17,36.09,36.1,45785.0,33.9253,33.9253,33.8502,33.8596,45785.0
2019-08-23 13:20:00,36.11,36.12,36.05,36.05,45953.0,33.869,33.8784,33.8127,33.8127,45953.0
2019-08-23 13:25:00,36.05,36.12,36.04,36.09,24126.0,33.8127,33.8784,33.8033,33.8502,24126.0
2019-08-23 13:30:00,36.09,36.12,36.07,36.1,31560.0,33.8502,33.8784,33.8315,33.8596,31560.0
2019-08-23 13:35:00,36.11,36.16,36.09,36.16,40116.0,33.869,33.9159,33.8502,33.9159,40116.0
2019-08-23 13:40:00,36.15,36.15,36.09,36.1,32542.0,33.9065,33.9065,33.8502,33.8596,32542.0
2019-08-23 13:45:00,36.1,36.17,36.09,36.16,32476.0,33.8596,33.9253,33.8502,33.9159,32476.0
2019-08-23 13:50:00,36.15,36.17,36.12,36.16,32439.0,33.9065,33.9253,33.8784,33.9159,32439.0
2019-08-23 13:55:00,36.15,36.17,36.14,36.16,20727.0,33.9065,33.9253,33.8971,33.9159,20727.0
2019-08-23 14:00:00,36.15,36.15,36.1,36.13,25634.0,33.9065,33.9065,33.8596,33.8878,25634.0
2019-08-23 14:05:00,36.13,36.17,36.11,36.13,19638.0,33.8878,33.9253,33.869,33.8878,19638.0
2019-08-23 14:10:00,36.13,36.13,36.09,36.11,34215.0,33.8878,33.8878,33.8502,33.869,34215.0
2019-08-23 14:15:00,36.11,36.17,36.11,36.15,50463.0,33.869,33.9253,33.869,33.9065,50463.0
2019-08-23 14:20:00,36.16,36.2,36.15,36.19,30670.0,33.9159,33.9534,33.9065,33.944,30670.0
2019-08-23 14:25:00,36.19,36.2,36.15,36.16,27674.0,33.944,33.9534,33.9065,33.9159,27674.0
2019-08-23 14:30:00,36.17,36.21,36.15,36.19,42132.0,33.9253,33.9628,33.9065,33.944,42132.0
2019-08-23 14:35:00,36.19,36.19,36.11,36.12,38050.0,33.944,33.944,33.869,33.8784,38050.0
2019-08-23 14:40:00,36.12,36.15,36.08,36.1,38036.0,33.8784,33.9065,33.8409,33.8596,38036.0
2019-08-23 14:45:00,36.1,36.12,36.05,36.09,38473.0,33.8596,33.8784,33.8127,33.8502,38473.0
2019-08-23 14:50:00,36.08,36.13,36.06,36.09,30193.0,33.8409,33.8878,33.8221,33.8502,30193.0
2019-08-23 14:55:00,36.09,36.16,36.08,36.14,35122.0,33.8502,33.9159,33.8409,33.8971,35122.0
2019-08-23 15:00:00,36.13,36.17,36.1,36.16,28018.0,33.8878,33.9253,33.8596,33.9159,28018.0
2019-08-23 15:05:00,36.16,36.24,36.15,36.17,43056.0,33.9159,33.9909,33.9065,33.9253,43056.0
2019-08-23 15:10:00,36.16,36.17,36.08,36.11,50170.0,33.9159,33.9253,33.8409,33.869,50170.0
2019-08-23 15:15:00,36.11,36.16,36.1,36.13,43858.0,33.869,33.9159,33.8596,33.8878,43858.0
2019-08-23 15:20:00,36.13,36.15,36.1,36.13,63125.0,33.8878,33.9065,33.8596,33.8878,63125.0
2019-08-23 15:25:00,36.13,36.16,36.09,36.11,42580.0,33.8878,33.9159,33.8502,33.869,42580.0
2019-08-23 15:30:00,36.11,36.14,36.09,36.11,81845.0,33.869,33.8971,33.8502,33.869,81845.0
2019-08-23 15:35:00,36.11,36.13,36.09,36.11,97961.0,33.869,33.8878,33.8502,33.869,97961.0
2019-08-23 15:40:00,36.1,36.12,36.05,36.08,79817.0,33.8596,33.8784,33.8127,33.8409,79817.0
2019-08-23 15:45:00,36.08,36.12,36.03,36.04,137789.0,33.8409,33.8784,33.794,33.8033,137789.0
2019-08-23 15:50:00,36.04,36.05,35.92,35.93,288197.0,33.8033,33.8127,33.6908,33.7002,288197.0
2019-08-23 15:55:00,35.93,36.07,35.9,36.07,643282.0,33.7002,33.8315,33.672,33.8315,643282.0
2019-08-26 09:30:00,36.48,36.61,36.33,36.4,115747.0,34.216,34.338,34.0753,34.141,115747.0
2019-08-26 09:35:00,36.4,36.45,36.29,36.36,44054.0,34.141,34.1879,34.0378,34.1035,44054.0
2019-08-26 09:40:00,36.37,36.37,36.22,36.23,27405.0,34.1129,34.1129,33.9722,33.9815,27405.0
2019-08-26 09:45:00,36.21,36.25,36.09,36.09,43948.0,33.9628,34.0003,33.8502,33.8502,43948.0
2019-08-26 09:50:00,36.08,36.18,36.08,36.1,20789.0,33.8409,33.9346,33.8409,33.8596,20789.0
2019-08-26 09:55:00,36.11,36.19,36.11,36.19,22098.0,33.869,33.944,33.869,33.944,22098.0
2019-08-26 10:00:00,36.2,36.22,36.15,36.17,31239.0,33.9534,33.9722,33.9065,33.9253,31239.0
2019-08-26 10:05:00,36.17,36.18,36.08,36.08,24342.0,33.9253,33.9346,33.8409,33.8409,24342.0
2019-08-26 10:10:00,36.09,36.13,36.06,36.09,57766.0,33.8502,33.8878,33.8221,33.8502,57766.0
2019-08-26 10:15:00,36.09,36.12,36.04,36.09,81797.0,33.8502,33.8784,33.8033,33.8502,81797.0
2019-08-26 10:20:00,36.09,36.16,36.04,36.04,56414.0,33.8502,33.9159,33.8033,33.8033,56414.0
2019-08-26 10:25:00,36.04,36.08,36.01,36.08,25401.0,33.8033,33.8409,33.7752,33.8409,25401.0
2019-08-26 10:30:00,36.07,36.11,36.03,36.1,22919.0,33.8315,33.869,33.794,33.8596,22919.0
2019-08-26 10:35:00,36.1,36.11,36.07,36.1,15255.0,33.8596,33.869,33.8315,33.8596,15255.0
2019-08-26 10:40:00,36.09,36.09,36.03,36.08,29826.0,33.8502,33.8502,33.794,33.8409,29826.0
2019-08-26 10:45:00,36.07,36.14,36.05,36.11,34657.0,33.8315,33.8971,33.8127,33.869,34657.0
2019-08-26 10:50:00,36.12,36.15,36.11,36.12,16268.0,33.8784,33.9065,33.869,33.8784,16268.0
2019-08-26 10:55:00,36.11,36.12,36.06,36.09,15727.0,33.869,33.8784,33.8221,33.8502,15727.0
2019-08-26 11:00:00,36.09,36.17,36.08,36.14,18395.0,33.8502,33.9253,33.8409,33.8971,18395.0
2019-08-26 11:05:00,36.14,36.15,36.09,36.1,43021.0,33.8971,33.9065,33.8502,33.8596,43021.0
2019-08-26 11:10:00,36.1,36.22,36.07,36.2,43191.0,33.8596,33.9722,33.8315,33.9534,43191.0
2019-08-26 11:15:00,36.2,36.23,36.13,36.15,18440.0,33.9534,33.9815,33.8878,33.9065,18440.0
2019-08-26 11:20:00,36.15,36.23,36.14,36.22,18272.0,33.9065,33.9815,33.8971,33.9722,18272.0
2019-08-26 11:25:00,36.23,36.25,36.19,36.19,21707.0,33.9815,34.0003,33.944,33.944,21707.0
2019-08-26 11:30:00,36.19,36.28,36.19,36.27,36750.0,33.944,34.0284,33.944,34.0191,36750.0
2019-08-26 11:35:00,36.27,36.32,36.26,36.29,27414.0,34.0191,34.066,34.0097,34.0378,27414.0
2019-08-26 11:40:00,36.28,36.29,36.22,36.23,22977.0,34.0284,34.0378,33.9722,33.9815,22977.0
2019-08-26 11:45:00,36.23,36.24,36.2,36.23,14444.0,33.9815,33.9909,33.9534,33.9815,14444.0
2019-08-26 11:50:00,36.23,36.24,36.2,36.22,32237.0,33.9815,33.9909,33.9534,33.9722,32237.0
2019-08-26 11:55:00,36.21,36.27,36.21,36.25,9674.0,33.9628,34.0191,33.9628,34.0003,9674.0
2019-08-26 12:00:00,36.25,36.26,36.22,36.26,20927.0,34.0003,34.0097,33.9722,34.0097,20927.0
2019-08-26 12:05:00,36.26,36.31,36.24,36.29,20884.0,34.0097,34.0566,33.9909,34.0378,20884.0
2019-08-26 12:10:00,36.29,36.3,36.23,36.23,18490.0,34.0378,34.0472,33.9815,33.9815,18490.0
2019-08-26 12:15:00,36.24,36.27,36.21,36.22,20323.0,33.9909,34.0191,33.9628,33.9722,20323.0
2019-08-26 12:20:00,36.22,36.36,36.22,36.34,27348.0,33.9722,34.1035,33.9722,34.0847,27348.0
2019-08-26 12:25:00,36.34,36.35,36.31,36.32,11054.0,34.0847,34.0941,34.0566,34.066,11054.0
2019-08-26 12:30:00,36.33,36.33,36.31,36.32,12453.0,34.0753,34.0753,34.0566,34.066,12453.0
2019-08-26 12:35:00,36.32,36.34,36.31,36.32,12410.0,34.066,34.0847,34.0566,34.066,12410.0
2019-08-26 12:40:00,36.32,36.32,36.3,36.31,8312.0,34.066,34.066,34.0472,34.0566,8312.0
2019-08-26 12:45:00,36.31,36.31,36.29,36.29,13732.0,34.0566,34.0566,34.0378,34.0378,13732.0
2019-08-26 12:50:00,36.3,36.32,36.28,36.32,13842.0,34.0472,34.066,34.0284,34.066,13842.0
2019-08-26 12:55:00,36.33,36.35,36.31,36.32,16675.0,34.0753,34.0941,34.0566,34.066,16675.0
2019-08-26 13:00:00,36.32,36.36,36.32,36.35,13842.0,34.066,34.1035,34.066,34.0941,13842.0
2019-08-26 13:05:00,36.35,36.38,36.33,36.38,12998.0,34.0941,34.1222,34.0753,34.1222,12998.0
2019-08-26 13:10:00,36.38,36.38,36.29,36.31,35252.0,34.1222,34.1222,34.0378,34.0566,35252.0
2019-08-26 13:15:00,36.31,36.32,36.29,36.31,14346.0,34.0566,34.066,34.0378,34.0566,14346.0
2019-08-26 13:20:00,36.32,36.34,36.3,36.33,11734.0,34.066,34.0847,34.0472,34.0753,11734.0
2019-08-26 13:25:00,36.34,36.35,36.31,36.32,15466.0,34.0847,34.0941,34.0566,34.066,15466.0
2019-08-26 13:30:00,36.31,36.32,36.29,36.31,22234.0,34.0566,34.066,34.0378,34.0566,22234.0
2019-08-26 13:35:00,36.31,36.34,36.31,36.31,22585.0,34.0566,34.0847,34.0566,34.0566,22585.0
2019-08-26 13:40:00,36.31,36.33,36.3,36.31,11422.0,34.0566,34.0753,34.0472,34.0566,11422.0
2019-08-26 13:45:00,36.3,36.34,36.3,36.34,13861.0,34.0472,34.0847,34.0472,34.0847,13861.0
2019-08-26 13:50:00,36.34,36.35,36.31,36.32,12890.0,34.0847,34.0941,34.0566,34.066,12890.0
2019-08-26 13:55:00,36.31,36.32,36.29,36.3,54491.0,34.0566,34.066,34.0378,34.0472,54491.0
2019-08-26 14:00:00,36.3,36.3,36.22,36.23,30959.0,34.0472,34.0472,33.9722,33.9815,30959.0
2019-08-26 14:05:00,36.23,36.25,36.21,36.23,20086.0,33.9815,34.0003,33.9628,33.9815,20086.0
2019-08-26 14:10:00,36.22,36.22,36.19,36.19,32526.0,33.9722,33.9722,33.944,33.944,32526.0
2019-08-26 14:15:00,36.2,36.21,36.15,36.16,163280.0,33.9534,33.9628,33.9065,33.9159,163280.0
2019-08-26 14:20:00,36.17,36.2,36.14,36.18,42295.0,33.9253,33.9534,33.8971,33.9346,42295.0
2019-08-26 14:25:00,36.18,36.19,36.15,36.16,13040.0,33.9346,33.944,33.9065,33.9159,13040.0
2019-08-26 14:30:00,36.16,36.22,36.14,36.19,97208.0,33.9159,33.9722,33.8971,33.944,97208.0
2019-08-26 14:35:00,36.18,36.19,36.15,36.17,14220.0,33.9346,33.944,33.9065,33.9253,14220.0
2019-08-26 14:40:00,36.17,36.18,36.13,36.13,31446.0,33.9253,33.9346,33.8878,33.8878,31446.0
2019-08-26 14:45:00,36.13,36.14,36.11,36.13,33865.0,33.8878,33.8971,33.869,33.8878,33865.0
2019-08-26 14:50:00,36.13,36.15,36.11,36.14,15134.0,33.8878,33.9065,33.869,33.8971,15134.0
2019-08-26 14:55:00,36.14,36.14,36.11,36.13,14792.0,33.8971,33.8971,33.869,33.8878,14792.0
2019-08-26 15:00:00,36.13,36.2,36.12,36.12,47606.0,33.8878,33.9534,33.8784,33.8784,47606.0
2019-08-26 15:05:00,36.12,36.13,36.08,36.09,21765.0,33.8784,33.8878,33.8409,33.8502,21765.0
2019-08-26 15:10:00,36.09,36.14,36.08,36.14,41847.0,33.8502,33.8971,33.8409,33.8971,41847.0
2019-08-26 15:15:00,36.14,36.15,36.11,36.13,74483.0,33.8971,33.9065,33.869,33.8878,74483.0
2019-08-26 15:20:00,36.13,36.13,36.09,36.11,33741.0,33.8878,33.8878,33.8502,33.869,33741.0
2019-08-26 15:25:00,36.11,36.14,36.05,36.06,108096.0,33.869,33.8971,33.8127,33.8221,108096.0
2019-08-26 15:30:00,36.07,36.11,36.05,36.06,58964.0,33.8315,33.869,33.8127,33.8221,58964.0
2019-08-26 15:35:00,36.07,36.08,36.02,36.05,40701.0,33.8315,33.8409,33.7846,33.8127,40701.0
2019-08-26 15:40:00,36.04,36.08,36.03,36.05,78672.0,33.8033,33.8409,33.794,33.8127,78672.0
2019-08-26 15:45:00,36.05,36.07,36.03,36.05,79530.0,33.8127,33.8315,33.794,33.8127,79530.0
2019-08-26 15:50:00,36.06,36.15,36.06,36.14,159329.0,33.8221,33.9065,33.8221,33.8971,159329.0
2019-08-26 15:55:00,36.14,36.25,36.13,36.24,372426.0,33.8971,34.0003,33.8878,33.9909,372426.0
2019-08-27 09:30:00,36.47,36.58,36.32,36.44,121564.0,34.2067,34.3098,34.066,34.1785,121564.0
2019-08-27 09:35:00,36.43,36.54,36.43,36.48,38205.0,34.1691,34.2723,34.1691,34.216,38205.0
2019-08-27 09:40:00,36.49,36.53,36.47,36.51,58732.0,34.2254,34.2629,34.2067,34.2442,58732.0
2019-08-27 09:45:00,36.52,36.58,36.51,36.54,56941.0,34.2535,34.3098,34.2442,34.2723,56941.0
2019-08-27 09:50:00,36.54,36.55,36.47,36.49,66063.0,34.2723,34.2817,34.2067,34.2254,66063.0
2019-08-27 09:55:00,36.49,36.54,36.46,36.48,81316.0,34.2254,34.2723,34.1973,34.216,81316.0
2019-08-27 10:00:00,36.48,36.51,36.44,36.44,40356.0,34.216,34.2442,34.1785,34.1785,40356.0
2019-08-27 10:05:00,36.45,36.52,36.44,36.47,33440.0,34.1879,34.2535,34.1785,34.2067,33440.0
2019-08-27 10:10:00,36.48,36.48,36.42,36.45,33799.0,34.216,34.216,34.1598,34.1879,33799.0
2019-08-27 10:15:00,36.45,36.49,36.43,36.44,20728.0,34.1879,34.2254,34.1691,34.1785,20728.0
2019-08-27 10:20:00,36.44,36.48,36.38,36.4,23117.0,34.1785,34.216,34.1222,34.141,23117.0
2019-08-27 10:25:00,36.4,36.41,36.36,36.39,22793.0,34.141,34.1504,34.1035,34.1316,22793.0
2019-08-27 10:30:00,36.38,36.44,36.37,36.44,23561.0,34.1222,34.1785,34.1129,34.1785,23561.0
2019-08-27 10:35:00,36.44,36.44,36.36,36.4,40084.0,34.1785,34.1785,34.1035,34.141,40084.0
2019-08-27 10:40:00,36.4,36.42,36.37,36.42,30681.0,34.141,34.1598,34.1129,34.1598,30681.0
2019-08-27 10:45:00,36.42,36.43,36.36,36.37,40224.0,34.1598,34.1691,34.1035,34.1129,40224.0
2019-08-27 10:50:00,36.37,36.4,36.36,36.37,35109.0,34.1129,34.141,34.1035,34.1129,35109.0
2019-08-27 10:55:00,36.37,36.4,36.32,36.33,44702.0,34.1129,34.141,34.066,34.0753,44702.0
2019-08-27 11:00:00,36.32,36.39,36.32,36.37,25262.0,34.066,34.1316,34.066,34.1129,25262.0
2019-08-27 11:05:00,36.38,36.38,36.3,36.32,33463.0,34.1222,34.1222,34.0472,34.066,33463.0
2019-08-27 11:10:00,36.32,36.32,36.27,36.3,17561.0,34.066,34.066,34.0191,34.0472,17561.0
2019-08-27 11:15:00,36.31,36.32,36.22,36.23,51633.0,34.0566,34.066,33.9722,33.9815,51633.0
2019-08-27 11:20:00,36.23,36.24,36.2,36.22,47111.0,33.9815,33.9909,33.9534,33.9722,47111.0
2019-08-27 11:25:00,36.23,36.23,36.18,36.18,26119.0,33.9815,33.9815,33.9346,33.9346,26119.0
2019-08-27 11:30:00,36.18,36.24,36.18,36.22,21156.0,33.9346,33.9909,33.9346,33.9722,21156.0
2019-08-27 11:35:00,36.22,36.23,36.19,36.21,17535.0,33.9722,33.9815,33.944,33.9628,17535.0
2019-08-27 11:40:00,36.21,36.24,36.17,36.19,31355.0,33.9628,33.9909,33.9253,33.944,31355.0
2019-08-27 11:45:00,36.19,36.23,36.17,36.21,18347.0,33.944,33.9815,33.9253,33.9628,18347.0
2019-08-27 11:50:00,36.22,36.22,36.18,36.22,19176.0,33.9722,33.9722,33.9346,33.9722,19176.0
2019-08-27 11:55:00,36.23,36.23,36.12,36.12,22884.0,33.9815,33.9815,33.8784,33.8784,22884.0
2019-08-27 12:00:00,36.11,36.13,36.06,36.08,30224.0,33.869,33.8878,33.8221,33.8409,30224.0
2019-08-27 12:05:00,36.08,36.09,36.06,36.06,11504.0,33.8409,33.8502,33.8221,33.8221,11504.0
2019-08-27 12:10:00,36.07,36.08,36.04,36.06,16264.0,33.8315,33.8409,33.8033,33.8221,16264.0
2019-08-27 12:15:00,36.06,36.09,36.04,36.05,17589.0,33.8221,33.8502,33.8033,33.8127,17589.0
2019-08-27 12:20:00,36.06,36.07,36.02,36.07,30104.0,33.8221,33.8315,33.7846,33.8315,30104.0
2019-08-27 12:25:00,36.08,36.09,36.05,36.08,13066.0,33.8409,33.8502,33.8127,33.8409,13066.0
2019-08-27 12:30:00,36.07,36.09,35.96,35.97,49487.0,33.8315,33.8502,33.7283,33.7377,49487.0
2019-08-27 12:35:00,35.98,35.99,35.95,35.95,17368.0,33.7471,33.7564,33.7189,33.7189,17368.0
2019-08-27 12:40:00,35.96,35.97,35.92,35.95,45565.0,33.7283,33.7377,33.6908,33.7189,45565.0
2019-08-27 12:45:00,35.95,36.01,35.95,35.99,16334.0,33.7189,33.7752,33.7189,33.7564,16334.0
2019-08-27 12:50:00,35.99,35.99,35.89,35.92,43015.0,33.7564,33.7564,33.6626,33.6908,43015.0
2019-08-27 12:55:00,35.93,35.94,35.9,35.91,18162.0,33.7002,33.7095,33.672,33.6814,18162.0
2019-08-27 13:00:00,35.9,35.96,35.87,35.94,16972.0,33.672,33.7283,33.6439,33.7095,16972.0
2019-08-27 13:05:00,35.94,35.96,35.91,35.95,23329.0,33.7095,33.7283,33.6814,33.7189,23329.0
2019-08-27 13:10:00,35.95,35.95,35.89,35.9,11470.0,33.7189,33.7189,33.6626,33.672,11470.0
2019-08-27 13:15:00,35.9,35.92,35.89,35.92,13895.0,33.672,33.6908,33.6626,33.6908,13895.0
2019-08-27 13:20:00,35.91,35.94,35.9,35.94,13014.0,33.6814,33.7095,33.672,33.7095,13014.0
2019-08-27 13:25:00,35.94,35.99,35.93,35.99,12137.0,33.7095,33.7564,33.7002,33.7564,12137.0
2019-08-27 13:30:00,35.98,35.99,35.94,35.96,20866.0,33.7471,33.7564,33.7095,33.7283,20866.0
2019-08-27 13:35:00,35.97,36.09,35.96,36.04,32280.0,33.7377,33.8502,33.7283,33.8033,32280.0
2019-08-27 13:40:00,36.05,36.08,36.03,36.05,16956.0,33.8127,33.8409,33.794,33.8127,16956.0
2019-08-27 13:45:00,36.04,36.06,36.01,36.02,11687.0,33.8033,33.8221,33.7752,33.7846,11687.0
2019-08-27 13:50:00,36.02,36.03,35.98,35.99,12195.0,33.7846,33.794,33.7471,33.7564,12195.0
2019-08-27 13:55:00,35.99,36.01,35.97,36.01,20407.0,33.7564,33.7752,33.7377,33.7752,20407.0
2019-08-27 14:00:00,36.0,36.04,35.98,35.98,28310.0,33.7658,33.8033,33.7471,33.7471,28310.0
2019-08-27 14:05:00,35.98,35.98,35.9,35.91,24529.0,33.7471,33.7471,33.672,33.6814,24529.0
2019-08-27 14:10:00,35.91,35.94,35.9,35.91,40362.0,33.6814,33.7095,33.672,33.6814,40362.0
2019-08-27 14:15:00,35.9,35.94,35.89,35.92,15345.0,33.672,33.7095,33.6626,33.6908,15345.0
2019-08-27 14:20:00,35.91,35.97,35.91,35.94,25787.0,33.6814,33.7377,33.6814,33.7095,25787.0
2019-08-27 14:25:00,35.94,35.94,35.89,35.91,31229.0,33.7095,33.7095,33.6626,33.6814,31229.0
2019-08-27 14:30:00,35.91,35.91,35.86,35.87,28952.0,33.6814,33.6814,33.6345,33.6439,28952.0
2019-08-27 14:35:00,35.88,35.9,35.86,35.9,17682.0,33.6533,33.672,33.6345,33.672,17682.0
2019-08-27 14:40:00,35.9,35.93,35.87,35.92,11968.0,33.672,33.7002,33.6439,33.6908,11968.0
2019-08-27 14:45:00,35.91,35.97,35.89,35.96,92467.0,33.6814,33.7377,33.6626,33.7283,92467.0
2019-08-27 14:50:00,35.96,35.99,35.94,35.98,36824.0,33.7283,33.7564,33.7095,33.7471,36824.0
2019-08-27 14:55:00,35.98,35.98,35.95,35.98,24875.0,33.7471,33.7471,33.7189,33.7471,24875.0
2019-08-27 15:00:00,35.98,36.05,35.96,36.04,33989.0,33.7471,33.8127,33.7283,33.8033,33989.0
2019-08-27 15:05:00,36.04,36.06,36.02,36.03,27003.0,33.8033,33.8221,33.7846,33.794,27003.0
2019-08-27 15:10:00,36.04,36.04,35.99,36.02,59359.0,33.8033,33.8033,33.7564,33.7846,59359.0
2019-08-27 15:15:00,36.02,36.03,35.99,36.01,43029.0,33.7846,33.794,33.7564,33.7752,43029.0
2019-08-27 15:20:00,36.01,36.03,36.0,36.02,52394.0,33.7752,33.794,33.7658,33.7846,52394.0
2019-08-27 15:25:00,36.02,36.03,35.98,35.98,71970.0,33.7846,33.794,33.7471,33.7471,71970.0
2019-08-27 15:30:00,35.98,35.99,35.94,35.97,45240.0,33.7471,33.7564,33.7095,33.7377,45240.0
2019-08-27 15:35:00,35.97,36.01,35.95,35.98,74396.0,33.7377,33.7752,33.7189,33.7471,74396.0
2019-08-27 15:40:00,35.98,36.0,35.97,35.97,67318.0,33.7471,33.7658,33.7377,33.7377,67318.0
2019-08-27 15:45:00,35.98,36.04,35.97,36.04,102530.0,33.7471,33.8033,33.7377,33.8033,102530.0
2019-08-27 15:50:00,36.03,36.04,35.93,35.97,120239.0,33.794,33.8033,33.7002,33.7377,120239.0
2019-08-27 15:55:00,35.97,35.97,35.88,35.9,442778.0,33.7377,33.7377,33.6533,33.672,442778.0
2019-08-28 09:30:00,35.7,35.78,35.58,35.66,154414.0,33.4844,33.5595,33.3719,33.4469,154414.0
2019-08-28 09:35:00,35.65,35.88,35.63,35.83,85570.0,33.4375,33.6533,33.4188,33.6064,85570.0
2019-08-28 09:40:00,35.82,35.97,35.78,35.94,40304.0,33.597,33.7377,33.5595,33.7095,40304.0
2019-08-28 09:45:00,35.94,35.95,35.88,35.94,43132.0,33.7095,33.7189,33.6533,33.7095,43132.0
2019-08-28 09:50:00,35.95,36.03,35.94,36.01,94237.0,33.7189,33.794,33.7095,33.7752,94237.0
2019-08-28 09:55:00,36.01,36.05,35.98,36.02,80702.0,33.7752,33.8127,33.7471,33.7846,80702.0
2019-08-28 10:00:00,36.03,36.14,36.0,36.03,50387.0,33.794,33.8971,33.7658,33.794,50387.0
2019-08-28 10:05:00,36.04,36.08,35.99,35.99,33674.0,33.8033,33.8409,33.7564,33.7564,33674.0
2019-08-28 10:10:00,35.99,36.03,35.88,35.88,41581.0,33.7564,33.794,33.6533,33.6533,41581.0
2019-08-28 10:15:00,35.88,35.91,35.81,35.81,49000.0,33.6533,33.6814,33.5876,33.5876,49000.0
2019-08-28 10:20:00,35.8,35.85,35.75,35.85,36224.0,33.5782,33.6251,33.5313,33.6251,36224.0
2019-08-28 10:25:00,35.85,35.93,35.84,35.91,177373.0,33.6251,33.7002,33.6157,33.6814,177373.0
2019-08-28 10:30:00,35.92,36.01,35.92,35.93,104970.0,33.6908,33.7752,33.6908,33.7002,104970.0
2019-08-28 10:35:00,35.94,36.01,35.94,35.99,54312.0,33.7095,33.7752,33.7095,33.7564,54312.0
2019-08-28 10:40:00,35.99,36.07,35.97,36.05,28094.0,33.7564,33.8315,33.7377,33.8127,28094.0
2019-08-28 10:45:00,36.05,36.1,36.02,36.09,30190.0,33.8127,33.8596,33.7846,33.8502,30190.0
2019-08-28 10:50:00,36.1,36.13,36.09,36.12,44492.0,33.8596,33.8878,33.8502,33.8784,44492.0
2019-08-28 10:55:00,36.11,36.13,36.08,36.1,52981.0,33.869,33.8878,33.8409,33.8596,52981.0
2019-08-28 11:00:00,36.1,36.13,36.09,36.13,38194.0,33.8596,33.8878,33.8502,33.8878,38194.0
2019-08-28 11:05:00,36.13,36.16,36.1,36.15,46337.0,33.8878,33.9159,33.8596,33.9065,46337.0
2019-08-28 11:10:00,36.15,36.16,36.12,36.15,118651.0,33.9065,33.9159,33.8784,33.9065,118651.0
2019-08-28 11:15:00,36.15,36.18,36.14,36.15,47779.0,33.9065,33.9346,33.8971,33.9065,47779.0
2019-08-28 11:20:00,36.15,36.23,36.14,36.15,133602.0,33.9065,33.9815,33.8971,33.9065,133602.0
2019-08-28 11:25:00,36.16,36.28,36.15,36.26,47394.0,33.9159,34.0284,33.9065,34.0097,47394.0
2019-08-28 11:30:00,36.25,36.27,36.2,36.21,28382.0,34.0003,34.0191,33.9534,33.9628,28382.0
2019-08-28 11:35:00,36.22,36.26,36.21,36.24,27343.0,33.9722,34.0097,33.9628,33.9909,27343.0
2019-08-28 11:40:00,36.24,36.32,36.24,36.31,32443.0,33.9909,34.066,33.9909,34.0566,32443.0
2019-08-28 11:45:00,36.32,36.34,36.31,36.33,20733.0,34.066,34.0847,34.0566,34.0753,20733.0
2019-08-28 11:50:00,36.33,36.37,36.32,36.36,34717.0,34.0753,34.1129,34.066,34.1035,34717.0
2019-08-28 11:55:00,36.35,36.36,36.28,36.3,21355.0,34.0941,34.1035,34.0284,34.0472,21355.0
2019-08-28 12:00:00,36.31,36.34,36.31,36.33,15786.0,34.0566,34.0847,34.0566,34.0753,15786.0
2019-08-28 12:05:00,36.34,36.37,36.32,36.36,19024.0,34.0847,34.1129,34.066,34.1035,19024.0
2019-08-28 12:10:00,36.36,36.37,36.31,36.34,34304.0,34.1035,34.1129,34.0566,34.0847,34304.0
2019-08-28 12:15:00,36.34,36.37,36.33,36.37,22286.0,34.0847,34.1129,34.0753,34.1129,22286.0
2019-08-28 12:20:00,36.38,36.4,36.34,36.34,27244.0,34.1222,34.141,34.0847,34.0847,27244.0
2019-08-28 12:25:00,36.35,36.36,36.32,36.34,20063.0,34.0941,34.1035,34.066,34.0847,20063.0
2019-08-28 12:30:00,36.34,36.35,36.32,36.35,19061.0,34.0847,34.0941,34.066,34.0941,19061.0
2019-08-28 12:35:00,36.34,36.35,36.32,36.32,17485.0,34.0847,34.0941,34.066,34.066,17485.0
2019-08-28 12:40:00,36.32,36.33,36.29,36.3,40791.0,34.066,34.0753,34.0378,34.0472,40791.0
2019-08-28 12:45:00,36.3,36.34,36.3,36.33,21416.0,34.0472,34.0847,34.0472,34.0753,21416.0
2019-08-28 12:50:00,36.33,36.36,36.32,36.35,39695.0,34.0753,34.1035,34.066,34.0941,39695.0
2019-08-28 12:55:00,36.35,36.36,36.31,36.32,28759.0,34.0941,34.1035,34.0566,34.066,28759.0
2019-08-28 13:00:00,36.33,36.34,36.29,36.3,26545.0,34.0753,34.0847,34.0378,34.0472,26545.0
2019-08-28 13:05:00,36.3,36.32,36.28,36.32,19435.0,34.0472,34.066,34.0284,34.066,19435.0
2019-08-28 13:10:00,36.31,36.32,36.24,36.24,37477.0,34.0566,34.066,33.9909,33.9909,37477.0
2019-08-28 13:15:00,36.25,36.31,36.24,36.31,126983.0,34.0003,34.0566,33.9909,34.0566,126983.0
2019-08-28 13:20:00,36.3,36.37,36.3,36.37,32925.0,34.0472,34.1129,34.0472,34.1129,32925.0
2019-08-28 13:25:00,36.36,36.36,36.33,36.34,45771.0,34.1035,34.1035,34.0753,34.0847,45771.0
2019-08-28 13:30:00,36.34,36.35,36.32,36.34,28237.0,34.0847,34.0941,34.066,34.0847,28237.0
2019-08-28 13:35:00,36.34,36.42,36.33,36.42,54409.0,34.0847,34.1598,34.0753,34.1598,54409.0
2019-08-28 13:40:00,36.42,36.43,36.4,36.43,20879.0,34.1598,34.1691,34.141,34.1691,20879.0
2019-08-28 13:45:00,36.42,36.43,36.4,36.41,22136.0,34.1598,34.1691,34.141,34.1504,22136.0
2019-08-28 13:50:00,36.41,36.44,36.38,36.44,19528.0,34.1504,34.1785,34.1222,34.1785,19528.0
2019-08-28 13:55:00,36.44,36.46,36.42,36.46,22851.0,34.1785,34.1973,34.1598,34.1973,22851.0
2019-08-28 14:00:00,36.47,36.47,36.44,36.45,26052.0,34.2067,34.2067,34.1785,34.1879,26052.0
2019-08-28 14:05:00,36.45,36.51,36.45,36.5,72088.0,34.1879,34.2442,34.1879,34.2348,72088.0
2019-08-28 14:10:00,36.5,36.5,36.47,36.49,21116.0,34.2348,34.2348,34.2067,34.2254,21116.0
2019-08-28 14:15:00,36.49,36.54,36.49,36.53,21690.0,34.2254,34.2723,34.2254,34.2629,21690.0
2019-08-28 14:20:00,36.52,36.57,36.52,36.54,45888.0,34.2535,34.3004,34.2535,34.2723,45888.0
2019-08-28 14:25:00,36.54,36.55,36.51,36.52,22786.0,34.2723,34.2817,34.2442,34.2535,22786.0
2019-08-28 14:30:00,36.52,36.53,36.49,36.53,14445.0,34.2535,34.2629,34.2254,34.2629,14445.0
2019-08-28 14:35:00,36.53,36.54,36.52,36.53,21786.0,34.2629,34.2723,34.2535,34.2629,21786.0
2019-08-28 14:40:00,36.53,36.53,36.48,36.49,26672.0,34.2629,34.2629,34.216,34.2254,26672.0
2019-08-28 14:45:00,36.5,36.53,36.49,36.51,20138.0,34.2348,34.2629,34.2254,34.2442,20138.0
2019-08-28 14:50:00,36.52,36.55,36.52,36.54,29776.0,34.2535,34.2817,34.2535,34.2723,29776.0
2019-08-28 14:55:00,36.54,36.55,36.53,36.54,16947.0,34.2723,34.2817,34.2629,34.2723,16947.0
2019-08-28 15:00:00,36.53,36.53,36.49,36.51,26525.0,34.2629,34.2629,34.2254,34.2442,26525.0
2019-08-28 15:05:00,36.51,36.54,36.5,36.5,19195.0,34.2442,34.2723,34.2348,34.2348,19195.0
2019-08-28 15:10:00,36.5,36.52,36.48,36.5,16703.0,34.2348,34.2535,34.216,34.2348,16703.0
2019-08-28 15:15:00,36.5,36.53,36.47,36.52,34242.0,34.2348,34.2629,34.2067,34.2535,34242.0
2019-08-28 15:20:00,36.52,36.53,36.45,36.47,45014.0,34.2535,34.2629,34.1879,34.2067,45014.0
2019-08-28 15:25:00,36.47,36.48,36.44,36.46,30387.0,34.2067,34.216,34.1785,34.1973,30387.0
2019-08-28 15:30:00,36.46,36.47,36.43,36.46,44059.0,34.1973,34.2067,34.1691,34.1973,44059.0
2019-08-28 15:35:00,36.46,36.5,36.45,36.48,57864.0,34.1973,34.2348,34.1879,34.216,57864.0
2019-08-28 15:40:00,36.48,36.52,36.46,36.5,64374.0,34.216,34.2535,34.1973,34.2348,64374.0
2019-08-28 15:45:00,36.5,36.55,36.49,36.52,93009.0,34.2348,34.2817,34.2254,34.2535,93009.0
2019-08-28 15:50:00,36.52,36.54,36.5,36.52,117593.0,34.2535,34.2723,34.2348,34.2535,117593.0
2019-08-28 15:55:00,36.52,36.53,36.39,36.45,686286.0,34.2535,34.2629,34.1316,34.1879,686286.0
2019-08-29 09:30:00,36.8,36.97,36.73,36.92,92704.0,34.5162,34.6756,34.4505,34.6287,92704.0
2019-08-29 09:35:00,36.94,36.95,36.77,36.77,99669.0,34.6475,34.6569,34.488,34.488,99669.0
2019-08-29 09:40:00,36.77,36.89,36.75,36.84,95074.0,34.488,34.6006,34.4693,34.5537,95074.0
2019-08-29 09:45:00,36.84,36.88,36.81,36.87,58138.0,34.5537,34.5912,34.5255,34.5818,58138.0
2019-08-29 09:50:00,36.88,36.97,36.86,36.94,61785.0,34.5912,34.6756,34.5724,34.6475,61785.0
2019-08-29 09:55:00,36.95,36.95,36.9,36.94,27653.0,34.6569,34.6569,34.61,34.6475,27653.0
2019-08-29 10:00:00,36.94,36.96,36.87,36.87,47981.0,34.6475,34.6662,34.5818,34.5818,47981.0
2019-08-29 10:05:00,36.87,37.0,36.86,37.0,37519.0,34.5818,34.7038,34.5724,34.7038,37519.0
2019-08-29 10:10:00,37.0,37.0,36.95,36.95,79157.0,34.7038,34.7038,34.6569,34.6569,79157.0
2019-08-29 10:15:00,36.97,36.98,36.94,36.97,24465.0,34.6756,34.685,34.6475,34.6756,24465.0
2019-08-29 10:20:00,36.97,37.0,36.96,36.99,25510.0,34.6756,34.7038,34.6662,34.6944,25510.0
2019-08-29 10:25:00,36.98,37.02,36.98,37.02,50462.0,34.685,34.7225,34.685,34.7225,50462.0
2019-08-29 10:30:00,37.01,37.02,36.97,36.99,37532.0,34.7131,34.7225,34.6756,34.6944,37532.0
2019-08-29 10:35:00,36.99,36.99,36.77,36.86,77367.0,34.6944,34.6944,34.488,34.5724,77367.0
2019-08-29 10:40:00,36.85,36.93,36.83,36.86,27069.0,34.5631,34.6381,34.5443,34.5724,27069.0
2019-08-29 10:45:00,36.85,36.87,36.76,36.78,20711.0,34.5631,34.5818,34.4787,34.4974,20711.0
2019-08-29 10:50:00,36.78,36.83,36.78,36.82,17646.0,34.4974,34.5443,34.4974,34.5349,17646.0
2019-08-29 10:55:00,36.82,36.85,36.8,36.84,17545.0,34.5349,34.5631,34.5162,34.5537,17545.0
2019-08-29 11:00:00,36.84,36.85,36.77,36.77,31294.0,34.5537,34.5631,34.488,34.488,31294.0
2019-08-29 11:05:00,36.78,36.83,36.77,36.8,34000.0,34.4974,34.5443,34.488,34.5162,34000.0
2019-08-29 11:10:00,36.8,36.88,36.8,36.87,25198.0,34.5162,34.5912,34.5162,34.5818,25198.0
2019-08-29 11:15:00,36.87,36.89,36.85,36.89,18871.0,34.5818,34.6006,34.5631,34.6006,18871.0
2019-08-29 11:20:00,36.9,36.94,36.89,36.93,33754.0,34.61,34.6475,34.6006,34.6381,33754.0
2019-08-29 11:25:00,36.93,36.93,36.86,36.9,24349.0,34.6381,34.6381,34.5724,34.61,24349.0
2019-08-29 11:30:00,36.89,36.92,36.87,36.9,20766.0,34.6006,34.6287,34.5818,34.61,20766.0
2019-08-29 11:35:00,36.9,36.94,36.89,36.94,23342.0,34.61,34.6475,34.6006,34.6475,23342.0
2019-08-29 11:40:00,36.94,36.97,36.93,36.96,22207.0,34.6475,34.6756,34.6381,34.6662,22207.0
2019-08-29 11:45:00,36.96,36.98,36.95,36.96,26654.0,34.6662,34.685,34.6569,34.6662,26654.0
2019-08-29 11:50:00,36.97,36.98,36.93,36.95,20517.0,34.6756,34.685,34.6381,34.6569,20517.0
2019-08-29 11:55:00,36.96,36.97,36.92,36.95,18120.0,34.6662,34.6756,34.6287,34.6569,18120.0
2019-08-29 12:00:00,36.95,36.95,36.89,36.93,22184.0,34.6569,34.6569,34.6006,34.6381,22184.0
2019-08-29 12:05:00,36.93,36.95,36.9,36.91,17453.0,34.6381,34.6569,34.61,34.6193,17453.0
2019-08-29 12:10:00,36.92,36.95,36.91,36.94,14209.0,34.6287,34.6569,34.6193,34.6475,14209.0
2019-08-29 12:15:00,36.94,36.96,36.92,36.94,20069.0,34.6475,34.6662,34.6287,34.6475,20069.0
2019-08-29 12:20:00,36.94,36.95,36.9,36.91,31814.0,34.6475,34.6569,34.61,34.6193,31814.0
2019-08-29 12:25:00,36.91,36.92,36.89,36.9,17640.0,34.6193,34.6287,34.6006,34.61,17640.0
2019-08-29 12:30:00,36.9,36.95,36.9,36.93,24547.0,34.61,34.6569,34.61,34.6381,24547.0
2019-08-29 12:35:00,36.93,36.96,36.92,36.95,20599.0,34.6381,34.6662,34.6287,34.6569,20599.0
2019-08-29 12:40:00,36.95,36.96,36.94,36.94,17130.0,34.6569,34.6662,34.6475,34.6475,17130.0
2019-08-29 12:45:00,36.95,36.96,36.91,36.91,33388.0,34.6569,34.6662,34.6193,34.6193,33388.0
2019-08-29 12:50:00,36.92,36.95,36.9,36.93,16172.0,34.6287,34.6569,34.61,34.6381,16172.0
2019-08-29 12:55:00,36.93,36.95,36.91,36.91,32208.0,34.6381,34.6569,34.6193,34.6193,32208.0
2019-08-29 13:00:00,36.92,36.97,36.91,36.95,28592.0,34.6287,34.6756,34.6193,34.6569,28592.0
2019-08-29 13:05:00,36.95,36.96,36.91,36.92,17632.0,34.6569,34.6662,34.6193,34.6287,17632.0
2019-08-29 13:10:00,36.92,36.93,36.89,36.91,25370.0,34.6287,34.6381,34.6006,34.6193,25370.0
2019-08-29 13:15:00,36.91,36.92,36.9,36.9,10022.0,34.6193,34.6287,34.61,34.61,10022.0
2019-08-29 13:20:00,36.91,36.92,36.89,36.9,21174.0,34.6193,34.6287,34.6006,34.61,21174.0
2019-08-29 13:25:00,36.9,36.91,36.87,36.87,17836.0,34.61,34.6193,34.5818,34.5818,17836.0
2019-08-29 13:30:00,36.88,36.89,36.85,36.86,14216.0,34.5912,34.6006,34.5631,34.5724,14216.0
2019-08-29 13:35:00,36.87,36.92,36.86,36.92,18876.0,34.5818,34.6287,34.5724,34.6287,18876.0
2019-08-29 13:40:00,36.91,36.93,36.91,36.92,12910.0,34.6193,34.6381,34.6193,34.6287,12910.0
2019-08-29 13:45:00,36.92,36.94,36.91,36.91,29021.0,34.6287,34.6475,34.6193,34.6193,29021.0
2019-08-29 13:50:00,36.92,36.93,36.91,36.92,25571.0,34.6287,34.6381,34.6193,34.6287,25571.0
2019-08-29 13:55:00,36.92,36.93,36.9,36.9,19418.0,34.6287,34.6381,34.61,34.61,19418.0
2019-08-29 14:00:00,36.91,36.95,36.91,36.95,38336.0,34.6193,34.6569,34.6193,34.6569,38336.0
2019-08-29 14:05:00,36.94,36.95,36.92,36.94,54626.0,34.6475,34.6569,34.6287,34.6475,54626.0
2019-08-29 14:10:00,36.94,36.97,36.93,36.97,17704.0,34.6475,34.6756,34.6381,34.6756,17704.0
2019-08-29 14:15:00,36.97,36.97,36.9,36.9,45518.0,34.6756,34.6756,34.61,34.61,45518.0
2019-08-29 14:20:00,36.89,36.94,36.89,36.92,20207.0,34.6006,34.6475,34.6006,34.6287,20207.0
2019-08-29 14:25:00,36.93,36.95,36.92,36.94,18362.0,34.6381,34.6569,34.6287,34.6475,18362.0
2019-08-29 14:30:00,36.94,36.96,36.93,36.94,14187.0,34.6475,34.6662,34.6381,34.6475,14187.0
2019-08-29 14:35:00,36.94,36.94,36.92,36.94,16562.0,34.6475,34.6475,34.6287,34.6475,16562.0
2019-08-29 14:40:00,36.94,36.95,36.91,36.93,24912.0,34.6475,34.6569,34.6193,34.6381,24912.0
2019-08-29 14:45:00,36.93,36.95,36.91,36.92,23675.0,34.6381,34.6569,34.6193,34.6287,23675.0
2019-08-29 14:50:00,36.92,36.93,36.9,36.91,24953.0,34.6287,34.6381,34.61,34.6193,24953.0
2019-08-29 14:55:00,36.91,36.92,36.89,36.9,23200.0,34.6193,34.6287,34.6006,34.61,23200.0
2019-08-29 15:00:00,36.9,36.91,36.87,36.89,42719.0,34.61,34.6193,34.5818,34.6006,42719.0
2019-08-29 15:05:00,36.88,36.91,36.86,36.87,29137.0,34.5912,34.6193,34.5724,34.5818,29137.0
2019-08-29 15:10:00,36.88,36.92,36.87,36.9,25962.0,34.5912,34.6287,34.5818,34.61,25962.0
2019-08-29 15:15:00,36.9,36.9,36.88,36.9,22073.0,34.61,34.61,34.5912,34.61,22073.0
2019-08-29 15:20:00,36.89,36.9,36.85,36.87,30073.0,34.6006,34.61,34.5631,34.5818,30073.0
2019-08-29 15:25:00,36.86,36.87,36.84,36.86,44798.0,34.5724,34.5818,34.5537,34.5724,44798.0
2019-08-29 15:30:00,36.87,36.92,36.86,36.91,37791.0,34.5818,34.6287,34.5724,34.6193,37791.0
2019-08-29 15:35:00,36.91,36.95,36.89,36.94,52230.0,34.6193,34.6569,34.6006,34.6475,52230.0
2019-08-29 15:40:00,36.94,36.94,36.91,36.93,50134.0,34.6475,34.6475,34.6193,34.6381,50134.0
2019-08-29 15:45:00,36.92,36.97,36.92,36.96,70130.0,34.6287,34.6756,34.6287,34.6662,70130.0
2019-08-29 15:50:00,36.97,36.97,36.93,36.94,131472.0,34.6756,34.6756,34.6381,34.6475,131472.0
2019-08-29 15:55:00,36.94,36.97,36.89,36.91,334503.0,34.6475,34.6756,34.6006,34.6193,334503.0
2019-08-30 09:30:00,37.25,37.31,37.08,37.24,94867.0,34.9382,34.9945,34.7788,34.9289,94867.0
2019-08-30 09:35:00,37.22,37.34,37.21,37.25,82623.0,34.9101,35.0227,34.9007,34.9382,82623.0
2019-08-30 09:40:00,37.25,37.26,37.14,37.24,64035.0,34.9382,34.9476,34.8351,34.9289,64035.0
2019-08-30 09:45:00,37.23,37.33,37.23,37.32,30751.0,34.9195,35.0133,34.9195,35.0039,30751.0
2019-08-30 09:50:00,37.32,37.32,37.24,37.29,37457.0,35.0039,35.0039,34.9289,34.9758,37457.0
2019-08-30 09:55:00,37.28,37.29,37.17,37.17,25402.0,34.9664,34.9758,34.8632,34.8632,25402.0
2019-08-30 10:00:00,37.18,37.25,37.14,37.19,47471.0,34.8726,34.9382,34.8351,34.882,47471.0
2019-08-30 10:05:00,37.19,37.25,37.17,37.23,34340.0,34.882,34.9382,34.8632,34.9195,34340.0
2019-08-30 10:10:00,37.23,37.33,37.21,37.21,44998.0,34.9195,35.0133,34.9007,34.9007,44998.0
2019-08-30 10:15:00,37.22,37.25,37.21,37.22,34500.0,34.9101,34.9382,34.9007,34.9101,34500.0
2019-08-30 10:20:00,37.22,37.22,37.13,37.14,39164.0,34.9101,34.9101,34.8257,34.8351,39164.0
2019-08-30 10:25:00,37.13,37.14,37.07,37.1,51891.0,34.8257,34.8351,34.7694,34.7976,51891.0
2019-08-30 10:30:00,37.11,37.13,37.09,37.1,53004.0,34.8069,34.8257,34.7882,34.7976,53004.0
2019-08-30 10:35:00,37.1,37.12,37.09,37.09,50163.0,34.7976,34.8163,34.7882,34.7882,50163.0
2019-08-30 10:40:00,37.1,37.12,37.08,37.11,37063.0,34.7976,34.8163,34.7788,34.8069,37063.0
2019-08-30 10:45:00,37.12,37.13,37.09,37.12,19325.0,34.8163,34.8257,34.7882,34.8163,19325.0
2019-08-30 10:50:00,37.11,37.12,37.06,37.09,26209.0,34.8069,34.8163,34.76,34.7882,26209.0
2019-08-30 10:55:00,37.1,37.11,37.04,37.04,49055.0,34.7976,34.8069,34.7413,34.7413,49055.0
2019-08-30 11:00:00,37.05,37.07,36.95,36.97,74033.0,34.7507,34.7694,34.6569,34.6756,74033.0
2019-08-30 11:05:00,36.97,37.0,36.96,36.99,16552.0,34.6756,34.7038,34.6662,34.6944,16552.0
2019-08-30 11:10:00,37.0,37.01,36.92,36.95,30111.0,34.7038,34.7131,34.6287,34.6569,30111.0
2019-08-30 11:15:00,36.94,36.96,36.9,36.94,23171.0,34.6475,34.6662,34.61,34.6475,23171.0
2019-08-30 11:20:00,36.94,36.98,36.92,36.95,46934.0,34.6475,34.685,34.6287,34.6569,46934.0
2019-08-30 11:25:00,36.95,37.06,36.94,37.06,32496.0,34.6569,34.76,34.6475,34.76,32496.0
2019-08-30 11:30:00,37.05,37.1,37.05,37.07,37985.0,34.7507,34.7976,34.7507,34.7694,37985.0
2019-08-30 11:35:00,37.07,37.08,37.03,37.06,29930.0,34.7694,34.7788,34.7319,34.76,29930.0
2019-08-30 11:40:00,37.05,37.08,37.03,37.07,16972.0,34.7507,34.7788,34.7319,34.7694,16972.0
2019-08-30 11:45:00,37.09,37.12,37.08,37.09,38334.0,34.7882,34.8163,34.7788,34.7882,38334.0
2019-08-30 11:50:00,37.1,37.12,37.08,37.12,32465.0,34.7976,34.8163,34.7788,34.8163,32465.0
2019-08-30 11:55:00,37.12,37.13,37.08,37.09,23972.0,34.8163,34.8257,34.7788,34.7882,23972.0
2019-08-30 12:00:00,37.09,37.11,37.07,37.08,31841.0,34.7882,34.8069,34.7694,34.7788,31841.0
2019-08-30 12:05:00,37.08,37.12,37.06,37.08,23319.0,34.7788,34.8163,34.76,34.7788,23319.0
2019-08-30 12:10:00,37.08,37.13,37.07,37.1,16452.0,34.7788,34.8257,34.7694,34.7976,16452.0
2019-08-30 12:15:00,37.09,37.13,37.09,37.13,10206.0,34.7882,34.8257,34.7882,34.8257,10206.0
2019-08-30 12:20:00,37.12,37.14,37.12,37.13,11176.0,34.8163,34.8351,34.8163,34.8257,11176.0
2019-08-30 12:25:00,37.13,37.16,37.12,37.15,19179.0,34.8257,34.8538,34.8163,34.8444,19179.0
2019-08-30 12:30:00,37.15,37.16,37.11,37.16,14210.0,34.8444,34.8538,34.8069,34.8538,14210.0
2019-08-30 12:35:00,37.16,37.16,37.13,37.15,17075.0,34.8538,34.8538,34.8257,34.8444,17075.0
2019-08-30 12:40:00,37.14,37.16,37.13,37.14,9205.0,34.8351,34.8538,34.8257,34.8351,9205.0
2019-08-30 12:45:00,37.15,37.17,37.15,37.16,28387.0,34.8444,34.8632,34.8444,34.8538,28387.0
2019-08-30 12:50:00,37.16,37.18,37.14,37.17,16865.0,34.8538,34.8726,34.8351,34.8632,16865.0
2019-08-30 12:55:00,37.18,37.2,37.17,37.19,12189.0,34.8726,34.8913,34.8632,34.882,12189.0
2019-08-30 13:00:00,37.19,37.21,37.14,37.15,45860.0,34.882,34.9007,34.8351,34.8444,45860.0
2019-08-30 13:05:00,37.14,37.15,37.11,37.15,14835.0,34.8351,34.8444,34.8069,34.8444,14835.0
2019-08-30 13:10:00,37.15,37.16,37.13,37.14,7911.0,34.8444,34.8538,34.8257,34.8351,7911.0
2019-08-30 13:15:00,37.13,37.14,37.11,37.13,13593.0,34.8257,34.8351,34.8069,34.8257,13593.0
2019-08-30 13:20:00,37.13,37.15,37.11,37.12,14244.0,34.8257,34.8444,34.8069,34.8163,14244.0
2019-08-30 13:25:00,37.12,37.13,37.11,37.13,32880.0,34.8163,34.8257,34.8069,34.8257,32880.0
2019-08-30 13:30:00,37.13,37.17,37.13,37.17,34928.0,34.8257,34.8632,34.8257,34.8632,34928.0
2019-08-30 13:35:00,37.16,37.19,37.14,37.17,52538.0,34.8538,34.882,34.8351,34.8632,52538.0
2019-08-30 13:40:00,37.16,37.18,37.13,37.13,8478.0,34.8538,34.8726,34.8257,34.8257,8478.0
2019-08-30 13:45:00,37.13,37.18,37.13,37.18,17696.0,34.8257,34.8726,34.8257,34.8726,17696.0
2019-08-30 13:50:00,37.17,37.19,37.17,37.18,13311.0,34.8632,34.882,34.8632,34.8726,13311.0
2019-08-30 13:55:00,37.17,37.18,37.13,37.14,30001.0,34.8632,34.8726,34.8257,34.8351,30001.0
2019-08-30 14:00:00,37.15,37.2,37.15,37.2,36492.0,34.8444,34.8913,34.8444,34.8913,36492.0
2019-08-30 14:05:00,37.2,37.22,37.19,37.22,38345.0,34.8913,34.9101,34.882,34.9101,38345.0
2019-08-30 14:10:00,37.22,37.22,37.19,37.2,21976.0,34.9101,34.9101,34.882,34.8913,21976.0
2019-08-30 14:15:00,37.2,37.25,37.2,37.23,25622.0,34.8913,34.9382,34.8913,34.9195,25622.0
2019-08-30 14:20:00,37.23,37.26,37.22,37.25,16884.0,34.9195,34.9476,34.9101,34.9382,16884.0
2019-08-30 14:25:00,37.25,37.25,37.22,37.23,24968.0,34.9382,34.9382,34.9101,34.9195,24968.0
2019-08-30 14:30:00,37.23,37.24,37.17,37.19,22940.0,34.9195,34.9289,34.8632,34.882,22940.0
2019-08-30 14:35:00,37.18,37.19,37.15,37.16,16430.0,34.8726,34.882,34.8444,34.8538,16430.0
2019-08-30 14:40:00,37.15,37.16,37.11,37.15,18086.0,34.8444,34.8538,34.8069,34.8444,18086.0
2019-08-30 14:45:00,37.15,37.15,37.1,37.11,26431.0,34.8444,34.8444,34.7976,34.8069,26431.0
2019-08-30 14:50:00,37.11,37.12,37.07,37.09,22497.0,34.8069,34.8163,34.7694,34.7882,22497.0
2019-08-30 14:55:00,37.09,37.1,37.05,37.06,28850.0,34.7882,34.7976,34.7507,34.76,28850.0
2019-08-30 15:00:00,37.06,37.09,37.04,37.07,21627.0,34.76,34.7882,34.7413,34.7694,21627.0
2019-08-30 15:05:00,37.07,37.09,37.06,37.08,15656.0,34.7694,34.7882,34.76,34.7788,15656.0
2019-08-30 15:10:00,37.08,37.08,37.05,37.05,27707.0,34.7788,34.7788,34.7507,34.7507,27707.0
2019-08-30 15:15:00,37.06,37.06,37.0,37.0,36806.0,34.76,34.76,34.7038,34.7038,36806.0
2019-08-30 15:20:00,37.0,37.02,36.98,37.01,48836.0,34.7038,34.7225,34.685,34.7131,48836.0
2019-08-30 15:25:00,37.01,37.04,37.0,37.03,46836.0,34.7131,34.7413,34.7038,34.7319,46836.0
2019-08-30 15:30:00,37.04,37.08,37.02,37.06,51095.0,34.7413,34.7788,34.7225,34.76,51095.0
2019-08-30 15:35:00,37.07,37.08,37.01,37.01,69318.0,34.7694,34.7788,34.7131,34.7131,69318.0
2019-08-30 15:40:00,37.02,37.04,37.01,37.03,80706.0,34.7225,34.7413,34.7131,34.7319,80706.0
2019-08-30 15:45:00,37.03,37.08,37.02,37.05,71352.0,34.7319,34.7788,34.7225,34.7507,71352.0
2019-08-30 15:50:00,37.06,37.11,37.06,37.07,172895.0,34.76,34.8069,34.76,34.7694,172895.0
2019-08-30 15:55:00,37.08,37.14,37.07,37.07,458765.0,34.7788,34.8351,34.7694,34.7694,458765.0
2019-09-03 09:30:00,36.89,36.93,36.7,36.83,149876.0,34.6006,34.6381,34.4224,34.5443,149876.0
2019-09-03 09:35:00,36.82,36.87,36.7,36.8,89128.0,34.5349,34.5818,34.4224,34.5162,89128.0
2019-09-03 09:40:00,36.81,36.82,36.74,36.8,124380.0,34.5255,34.5349,34.4599,34.5162,124380.0
2019-09-03 09:45:00,36.8,36.89,36.78,36.89,141046.0,34.5162,34.6006,34.4974,34.6006,141046.0
2019-09-03 09:50:00,36.89,37.01,36.89,36.99,136697.0,34.6006,34.7131,34.6006,34.6944,136697.0
2019-09-03 09:55:00,37.0,37.0,36.95,36.98,32962.0,34.7038,34.7038,34.6569,34.685,32962.0
2019-09-03 10:00:00,36.96,36.98,36.68,36.72,120397.0,34.6662,34.685,34.4036,34.4411,120397.0
2019-09-03 10:05:00,36.72,36.74,36.6,36.68,257938.0,34.4411,34.4599,34.3286,34.4036,257938.0
2019-09-03 10:10:00,36.67,36.74,36.64,36.65,36550.0,34.3942,34.4599,34.3661,34.3755,36550.0
2019-09-03 10:15:00,36.64,36.71,36.62,36.67,29314.0,34.3661,34.4318,34.3473,34.3942,29314.0
2019-09-03 10:20:00,36.69,36.73,36.67,36.69,42629.0,34.413,34.4505,34.3942,34.413,42629.0
2019-09-03 10:25:00,36.7,36.78,36.64,36.77,50827.0,34.4224,34.4974,34.3661,34.488,50827.0
2019-09-03 10:30:00,36.77,36.78,36.69,36.73,79211.0,34.488,34.4974,34.413,34.4505,79211.0
2019-09-03 10:35:00,36.73,36.78,36.71,36.77,33100.0,34.4505,34.4974,34.4318,34.488,33100.0
2019-09-03 10:40:00,36.77,36.91,36.75,36.84,60608.0,34.488,34.6193,34.4693,34.5537,60608.0
2019-09-03 10:45:00,36.84,36.88,36.81,36.84,103206.0,34.5537,34.5912,34.5255,34.5537,103206.0
2019-09-03 10:50:00,36.84,36.89,36.81,36.87,38540.0,34.5537,34.6006,34.5255,34.5818,38540.0
2019-09-03 10:55:00,36.87,36.89,36.82,36.86,44139.0,34.5818,34.6006,34.5349,34.5724,44139.0
2019-09-03 11:00:00,36.86,36.87,36.8,36.81,24598.0,34.5724,34.5818,34.5162,34.5255,24598.0
2019-09-03 11:05:00,36.81,36.83,36.77,36.78,39424.0,34.5255,34.5443,34.488,34.4974,39424.0
2019-09-03 11:10:00,36.78,36.79,36.68,36.69,63592.0,34.4974,34.5068,34.4036,34.413,63592.0
2019-09-03 11:15:00,36.68,36.75,36.67,36.73,28714.0,34.4036,34.4693,34.3942,34.4505,28714.0
2019-09-03 11:20:00,36.73,36.76,36.7,36.72,33262.0,34.4505,34.4787,34.4224,34.4411,33262.0
2019-09-03 11:25:00,36.72,36.8,36.72,36.75,43837.0,34.4411,34.5162,34.4411,34.4693,43837.0
2019-09-03 11:30:00,36.76,36.83,36.73,36.79,47409.0,34.4787,34.5443,34.4505,34.5068,47409.0
2019-09-03 11:35:00,36.8,36.82,36.76,36.8,42793.0,34.5162,34.5349,34.4787,34.5162,42793.0
2019-09-03 11:40:00,36.8,36.82,36.78,36.81,46140.0,34.5162,34.5349,34.4974,34.5255,46140.0
2019-09-03 11:45:00,36.82,36.85,36.76,36.83,44571.0,34.5349,34.5631,34.4787,34.5443,44571.0
2019-09-03 11:50:00,36.83,36.83,36.78,36.79,21877.0,34.5443,34.5443,34.4974,34.5068,21877.0
2019-09-03 11:55:00,36.79,36.8,36.76,36.77,42465.0,34.5068,34.5162,34.4787,34.488,42465.0
2019-09-03 12:00:00,36.77,36.79,36.75,36.77,32889.0,34.488,34.5068,34.4693,34.488,32889.0
2019-09-03 12:05:00,36.78,36.8,36.74,36.74,25235.0,34.4974,34.5162,34.4599,34.4599,25235.0
2019-09-03 12:10:00,36.74,36.78,36.73,36.77,30725.0,34.4599,34.4974,34.4505,34.488,30725.0
2019-09-03 12:15:00,36.77,36.82,36.75,36.81,23422.0,34.488,34.5349,34.4693,34.5255,23422.0
2019-09-03 12:20:00,36.81,36.83,36.75,36.78,20863.0,34.5255,34.5443,34.4693,34.4974,20863.0
2019-09-03 12:25:00,36.79,36.8,36.75,36.76,29421.0,34.5068,34.5162,34.4693,34.4787,29421.0
2019-09-03 12:30:00,36.75,36.75,36.71,36.72,22521.0,34.4693,34.4693,34.4318,34.4411,22521.0
2019-09-03 12:35:00,36.72,36.77,36.71,36.77,11913.0,34.4411,34.488,34.4318,34.488,11913.0
2019-09-03 12:40:00,36.77,36.78,36.75,36.77,22089.0,34.488,34.4974,34.4693,34.488,22089.0
2019-09-03 12:45:00,36.76,36.78,36.75,36.76,18897.0,34.4787,34.4974,34.4693,34.4787,18897.0
2019-09-03 12:50:00,36.76,36.76,36.67,36.69,26238.0,34.4787,34.4787,34.3942,34.413,26238.0
2019-09-03 12:55:00,36.69,36.71,36.67,36.68,26965.0,34.413,34.4318,34.3942,34.4036,26965.0
2019-09-03 13:00:00,36.68,36.72,36.65,36.65,36889.0,34.4036,34.4411,34.3755,34.3755,36889.0
2019-09-03 13:05:00,36.66,36.69,36.64,36.69,48624.0,34.3849,34.413,34.3661,34.413,48624.0
2019-09-03 13:10:00,36.68,36.69,36.66,36.69,19526.0,34.4036,34.413,34.3849,34.413,19526.0
2019-09-03 13:15:00,36.68,36.71,36.66,36.68,27055.0,34.4036,34.4318,34.3849,34.4036,27055.0
2019-09-03 13:20:00,36.67,36.68,36.63,36.65,36890.0,34.3942,34.4036,34.3567,34.3755,36890.0
2019-09-03 13:25:00,36.65,36.66,36.63,36.66,28862.0,34.3755,34.3849,34.3567,34.3849,28862.0
2019-09-03 13:30:00,36.66,36.68,36.63,36.63,27479.0,34.3849,34.4036,34.3567,34.3567,27479.0
2019-09-03 13:35:00,36.63,36.64,36.58,36.59,64117.0,34.3567,34.3661,34.3098,34.3192,64117.0
2019-09-03 13:40:00,36.59,36.61,36.56,36.58,33416.0,34.3192,34.338,34.2911,34.3098,33416.0
2019-09-03 13:45:00,36.59,36.59,36.54,36.58,85767.0,34.3192,34.3192,34.2723,34.3098,85767.0
2019-09-03 13:50:00,36.58,36.58,36.54,36.55,31488.0,34.3098,34.3098,34.2723,34.2817,31488.0
2019-09-03 13:55:00,36.55,36.59,36.54,36.59,52757.0,34.2817,34.3192,34.2723,34.3192,52757.0
2019-09-03 14:00:00,36.59,36.63,36.58,36.63,34143.0,34.3192,34.3567,34.3098,34.3567,34143.0
2019-09-03 14:05:00,36.63,36.63,36.61,36.61,30850.0,34.3567,34.3567,34.338,34.338,30850.0
2019-09-03 14:10:00,36.62,36.71,36.61,36.69,56748.0,34.3473,34.4318,34.338,34.413,56748.0
2019-09-03 14:15:00,36.69,36.72,36.67,36.7,28449.0,34.413,34.4411,34.3942,34.4224,28449.0
2019-09-03 14:20:00,36.7,36.73,36.69,36.72,22187.0,34.4224,34.4505,34.413,34.4411,22187.0
2019-09-03 14:25:00,36.72,36.77,36.69,36.77,23101.0,34.4411,34.488,34.413,34.488,23101.0
2019-09-03 14:30:00,36.76,36.79,36.75,36.77,45388.0,34.4787,34.5068,34.4693,34.488,45388.0
2019-09-03 14:35:00,36.77,36.79,36.75,36.77,24321.0,34.488,34.5068,34.4693,34.488,24321.0
2019-09-03 14:40:00,36.76,36.78,36.75,36.77,23301.0,34.4787,34.4974,34.4693,34.488,23301.0
2019-09-03 14:45:00,36.77,36.78,36.75,36.77,24557.0,34.488,34.4974,34.4693,34.488,24557.0
2019-09-03 14:50:00,36.78,36.8,36.75,36.77,35735.0,34.4974,34.5162,34.4693,34.488,35735.0
2019-09-03 14:55:00,36.77,36.81,36.76,36.81,26940.0,34.488,34.5255,34.4787,34.5255,26940.0
2019-09-03 15:00:00,36.8,36.81,36.77,36.79,33519.0,34.5162,34.5255,34.488,34.5068,33519.0
2019-09-03 15:05:00,36.8,36.81,36.79,36.81,17799.0,34.5162,34.5255,34.5068,34.5255,17799.0
2019-09-03 15:10:00,36.8,36.82,36.8,36.82,26846.0,34.5162,34.5349,34.5162,34.5349,26846.0
2019-09-03 15:15:00,36.82,36.85,36.81,36.84,48842.0,34.5349,34.5631,34.5255,34.5537,48842.0
2019-09-03 15:20:00,36.84,36.9,36.83,36.89,116879.0,34.5537,34.61,34.5443,34.6006,116879.0
2019-09-03 15:25:00,36.89,36.91,36.88,36.91,82110.0,34.6006,34.6193,34.5912,34.6193,82110.0
2019-09-03 15:30:00,36.91,36.92,36.88,36.9,67850.0,34.6193,34.6287,34.5912,34.61,67850.0
2019-09-03 15:35:00,36.89,36.93,36.88,36.91,82841.0,34.6006,34.6381,34.5912,34.6193,82841.0
2019-09-03 15:40:00,36.92,36.93,36.88,36.9,62114.0,34.6287,34.6381,34.5912,34.61,62114.0
2019-09-03 15:45:00,36.9,36.96,36.89,36.89,105303.0,34.61,34.6662,34.6006,34.6006,105303.0
2019-09-03 15:50:00,36.9,36.98,36.89,36.96,195427.0,34.61,34.685,34.6006,34.6662,195427.0
2019-09-03 15:55:00,36.97,36.97,36.9,36.91,420549.0,34.6756,34.6756,34.61,34.6193,420549.0
2019-09-04 09:30:00,37.31,37.49,37.24,37.49,207967.0,34.9945,35.1633,34.9289,35.1633,207967.0
2019-09-04 09:35:00,37.5,37.7,37.47,37.57,265049.0,35.1727,35.3603,35.1446,35.2384,265049.0
2019-09-04 09:40:00,37.56,37.62,37.47,37.5,74349.0,35.229,35.2853,35.1446,35.1727,74349.0
2019-09-04 09:45:00,37.49,37.62,37.49,37.57,132545.0,35.1633,35.2853,35.1633,35.2384,132545.0
2019-09-04 09:50:00,37.56,37.6,37.52,37.55,81061.0,35.229,35.2665,35.1915,35.2196,81061.0
2019-09-04 09:55:00,37.54,37.7,37.51,37.66,157259.0,35.2102,35.3603,35.1821,35.3228,157259.0
2019-09-04 10:00:00,37.66,37.72,37.64,37.68,150755.0,35.3228,35.3791,35.304,35.3416,150755.0
2019-09-04 10:05:00,37.68,37.8,37.68,37.8,104151.0,35.3416,35.4541,35.3416,35.4541,104151.0
2019-09-04 10:10:00,37.8,37.83,37.76,37.77,67882.0,35.4541,35.4822,35.4166,35.426,67882.0
2019-09-04 10:15:00,37.76,37.84,37.74,37.83,39270.0,35.4166,35.4916,35.3978,35.4822,39270.0
2019-09-04 10:20:00,37.83,37.9,37.82,37.83,80069.0,35.4822,35.5479,35.4729,35.4822,80069.0
2019-09-04 10:25:00,37.82,37.86,37.81,37.84,38861.0,35.4729,35.5104,35.4635,35.4916,38861.0
2019-09-04 10:30:00,37.84,37.87,37.8,37.87,33528.0,35.4916,35.5198,35.4541,35.5198,33528.0
2019-09-04 10:35:00,37.87,37.9,37.85,37.87,83537.0,35.5198,35.5479,35.501,35.5198,83537.0
2019-09-04 10:40:00,37.87,37.91,37.85,37.9,51852.0,35.5198,35.5573,35.501,35.5479,51852.0
2019-09-04 10:45:00,37.89,37.98,37.89,37.96,74380.0,35.5385,35.6229,35.5385,35.6042,74380.0
2019-09-04 10:50:00,37.96,38.05,37.96,37.97,93083.0,35.6042,35.6886,35.6042,35.6136,93083.0
2019-09-04 10:55:00,37.98,37.99,37.92,37.96,53025.0,35.6229,35.6323,35.5667,35.6042,53025.0
2019-09-04 11:00:00,37.96,37.99,37.94,37.97,39552.0,35.6042,35.6323,35.5854,35.6136,39552.0
2019-09-04 11:05:00,37.97,37.99,37.94,37.98,29433.0,35.6136,35.6323,35.5854,35.6229,29433.0
2019-09-04 11:10:00,37.98,38.01,37.96,37.98,33144.0,35.6229,35.6511,35.6042,35.6229,33144.0
2019-09-04 11:15:00,37.98,38.04,37.98,38.01,59214.0,35.6229,35.6792,35.6229,35.6511,59214.0
2019-09-04 11:20:00,38.01,38.01,37.99,38.0,45496.0,35.6511,35.6511,35.6323,35.6417,45496.0
2019-09-04 11:25:00,38.0,38.02,37.97,38.01,44386.0,35.6417,35.6605,35.6136,35.6511,44386.0
2019-09-04 11:30:00,38.01,38.04,37.98,38.03,57520.0,35.6511,35.6792,35.6229,35.6698,57520.0
2019-09-04 11:35:00,38.03,38.06,38.0,38.06,49952.0,35.6698,35.698,35.6417,35.698,49952.0
2019-09-04 11:40:00,38.06,38.12,38.05,38.12,42707.0,35.698,35.7543,35.6886,35.7543,42707.0
2019-09-04 11:45:00,38.12,38.12,38.08,38.12,70645.0,35.7543,35.7543,35.7167,35.7543,70645.0
2019-09-04 11:50:00,38.12,38.13,38.07,38.08,32422.0,35.7543,35.7636,35.7074,35.7167,32422.0
2019-09-04 11:55:00,38.08,38.09,38.06,38.06,31931.0,35.7167,35.7261,35.698,35.698,31931.0
2019-09-04 12:00:00,38.07,38.12,38.06,38.1,44744.0,35.7074,35.7543,35.698,35.7355,44744.0
2019-09-04 12:05:00,38.11,38.13,38.09,38.13,57669.0,35.7449,35.7636,35.7261,35.7636,57669.0
2019-09-04 12:10:00,38.12,38.16,38.1,38.15,47216.0,35.7543,35.7918,35.7355,35.7824,47216.0
2019-09-04 12:15:00,38.14,38.15,38.09,38.1,55992.0,35.773,35.7824,35.7261,35.7355,55992.0
2019-09-04 12:20:00,38.11,38.15,38.1,38.13,50731.0,35.7449,35.7824,35.7355,35.7636,50731.0
2019-09-04 12:25:00,38.13,38.19,38.13,38.18,47833.0,35.7636,35.8199,35.7636,35.8105,47833.0
2019-09-04 12:30:00,38.19,38.21,38.17,38.2,55279.0,35.8199,35.8387,35.8011,35.8293,55279.0
2019-09-04 12:35:00,38.2,38.27,38.19,38.26,49577.0,35.8293,35.8949,35.8199,35.8856,49577.0
2019-09-04 12:40:00,38.26,38.27,38.23,38.25,57603.0,35.8856,35.8949,35.8574,35.8762,57603.0
2019-09-04 12:45:00,38.25,38.26,38.21,38.24,73640.0,35.8762,35.8856,35.8387,35.8668,73640.0
2019-09-04 12:50:00,38.24,38.25,38.21,38.24,42725.0,35.8668,35.8762,35.8387,35.8668,42725.0
2019-09-04 12:55:00,38.23,38.26,38.22,38.25,35478.0,35.8574,35.8856,35.848,35.8762,35478.0
2019-09-04 13:00:00,38.24,38.27,38.23,38.25,49642.0,35.8668,35.8949,35.8574,35.8762,49642.0
2019-09-04 13:05:00,38.25,38.25,38.21,38.23,46111.0,35.8762,35.8762,35.8387,35.8574,46111.0
2019-09-04 13:10:00,38.23,38.27,38.17,38.25,84548.0,35.8574,35.8949,35.8011,35.8762,84548.0
2019-09-04 13:15:00,38.25,38.25,38.21,38.22,29382.0,35.8762,35.8762,35.8387,35.848,29382.0
2019-09-04 13:20:00,38.22,38.26,38.21,38.26,42209.0,35.848,35.8856,35.8387,35.8856,42209.0
2019-09-04 13:25:00,38.26,38.26,38.23,38.25,44863.0,35.8856,35.8856,35.8574,35.8762,44863.0
2019-09-04 13:30:00,38.26,38.26,38.22,38.22,42572.0,35.8856,35.8856,35.848,35.848,42572.0
2019-09-04 13:35:00,38.22,38.23,38.16,38.2,34568.0,35.848,35.8574,35.7918,35.8293,34568.0
2019-09-04 13:40:00,38.2,38.2,38.16,38.17,36747.0,35.8293,35.8293,35.7918,35.8011,36747.0
2019-09-04 13:45:00,38.18,38.21,38.16,38.18,94025.0,35.8105,35.8387,35.7918,35.8105,94025.0
2019-09-04 13:50:00,38.19,38.2,38.17,38.19,45741.0,35.8199,35.8293,35.8011,35.8199,45741.0
2019-09-04 13:55:00,38.2,38.23,38.19,38.19,37888.0,35.8293,35.8574,35.8199,35.8199,37888.0
2019-09-04 14:00:00,38.19,38.24,38.18,38.23,53944.0,35.8199,35.8668,35.8105,35.8574,53944.0
2019-09-04 14:05:00,38.23,38.24,38.17,38.18,45521.0,35.8574,35.8668,35.8011,35.8105,45521.0
2019-09-04 14:10:00,38.18,38.22,38.17,38.21,58357.0,35.8105,35.848,35.8011,35.8387,58357.0
2019-09-04 14:15:00,38.21,38.23,38.19,38.22,68515.0,35.8387,35.8574,35.8199,35.848,68515.0
2019-09-04 14:20:00,38.22,38.24,38.2,38.23,41126.0,35.848,35.8668,35.8293,35.8574,41126.0
2019-09-04 14:25:00,38.23,38.24,38.2,38.2,46251.0,35.8574,35.8668,35.8293,35.8293,46251.0
2019-09-04 14:30:00,38.2,38.23,38.19,38.22,49457.0,35.8293,35.8574,35.8199,35.848,49457.0
2019-09-04 14:35:00,38.23,38.23,38.17,38.18,53420.0,35.8574,35.8574,35.8011,35.8105,53420.0
2019-09-04 14:40:00,38.18,38.23,38.18,38.22,67008.0,35.8105,35.8574,35.8105,35.848,67008.0
2019-09-04 14:45:00,38.22,38.23,38.2,38.2,51856.0,35.848,35.8574,35.8293,35.8293,51856.0
2019-09-04 14:50:00,38.21,38.24,38.2,38.22,45806.0,35.8387,35.8668,35.8293,35.848,45806.0
2019-09-04 14:55:00,38.22,38.24,38.21,38.23,55223.0,35.848,35.8668,35.8387,35.8574,55223.0
2019-09-04 15:00:00,38.24,38.26,38.22,38.23,105424.0,35.8668,35.8856,35.848,35.8574,105424.0
2019-09-04 15:05:00,38.23,38.24,38.2,38.21,73123.0,35.8574,35.8668,35.8293,35.8387,73123.0
2019-09-04 15:10:00,38.2,38.24,38.2,38.23,83933.0,35.8293,35.8668,35.8293,35.8574,83933.0
2019-09-04 15:15:00,38.23,38.25,38.22,38.22,72086.0,35.8574,35.8762,35.848,35.848,72086.0
2019-09-04 15:20:00,38.22,38.24,38.2,38.23,52254.0,35.848,35.8668,35.8293,35.8574,52254.0
2019-09-04 15:25:00,38.23,38.24,38.19,38.21,69508.0,35.8574,35.8668,35.8199,35.8387,69508.0
2019-09-04 15:30:00,38.22,38.26,38.2,38.24,105916.0,35.848,35.8856,35.8293,35.8668,105916.0
2019-09-04 15:35:00,38.24,38.3,38.23,38.27,179334.0,35.8668,35.9231,35.8574,35.8949,179334.0
2019-09-04 15:40:00,38.27,38.28,38.25,38.26,105496.0,35.8949,35.9043,35.8762,35.8856,105496.0
2019-09-04 15:45:00,38.27,38.28,38.25,38.27,171216.0,35.8949,35.9043,35.8762,35.8949,171216.0
2019-09-04 15:50:00,38.27,38.3,38.25,38.27,251629.0,35.8949,35.9231,35.8762,35.8949,251629.0
2019-09-04 15:55:00,38.27,38.32,38.24,38.27,709591.0,35.8949,35.9418,35.8668,35.8949,709591.0
2019-09-05 09:30:00,38.62,38.84,38.62,38.73,388808.0,36.5786,36.787,36.5786,36.6828,388808.0
2019-09-05 09:35:00,38.73,39.18,38.69,39.13,365426.0,36.6828,37.109,36.6449,37.0617,365426.0
2019-09-05 09:40:00,39.13,39.36,39.12,39.21,216213.0,37.0617,37.2795,37.0522,37.1374,216213.0
2019-09-05 09:45:00,39.22,39.3,39.12,39.17,191702.0,37.1469,37.2227,37.0522,37.0996,191702.0
2019-09-05 09:50:00,39.16,39.2,39.06,39.08,77648.0,37.0901,37.128,36.9954,37.0143,77648.0
2019-09-05 09:55:00,39.09,39.19,39.05,39.12,70604.0,37.0238,37.1185,36.9859,37.0522,70604.0
2019-09-05 10:00:00,39.15,39.2,39.07,39.09,118017.0,37.0806,37.128,37.0048,37.0238,118017.0
2019-09-05 10:05:00,39.09,39.14,39.07,39.1,120106.0,37.0238,37.0711,37.0048,37.0333,120106.0
2019-09-05 10:10:00,39.11,39.28,39.11,39.28,178247.0,37.0427,37.2037,37.0427,37.2037,178247.0
2019-09-05 10:15:00,39.27,39.37,39.27,39.36,123436.0,37.1943,37.289,37.1943,37.2795,123436.0
2019-09-05 10:20:00,39.36,39.48,39.33,39.45,128972.0,37.2795,37.3932,37.2511,37.3648,128972.0
2019-09-05 10:25:00,39.46,39.51,39.41,39.47,292231.0,37.3742,37.4216,37.3269,37.3837,292231.0
2019-09-05 10:30:00,39.47,39.52,39.42,39.5,161021.0,37.3837,37.4311,37.3363,37.4121,161021.0
2019-09-05 10:35:00,39.5,39.54,39.42,39.43,182973.0,37.4121,37.45,37.3363,37.3458,182973.0
2019-09-05 10:40:00,39.43,39.43,39.29,39.3,105957.0,37.3458,37.3458,37.2132,37.2227,105957.0
2019-09-05 10:45:00,39.3,39.36,39.28,39.34,83172.0,37.2227,37.2795,37.2037,37.2606,83172.0
2019-09-05 10:50:00,39.34,39.35,39.27,39.27,77233.0,37.2606,37.27,37.1943,37.1943,77233.0
2019-09-05 10:55:00,39.27,39.31,39.24,39.3,47420.0,37.1943,37.2322,37.1659,37.2227,47420.0
2019-09-05 11:00:00,39.3,39.35,39.25,39.27,105557.0,37.2227,37.27,37.1753,37.1943,105557.0
2019-09-05 11:05:00,39.27,39.32,39.27,39.3,89295.0,37.1943,37.2416,37.1943,37.2227,89295.0
2019-09-05 11:10:00,39.3,39.3,39.18,39.19,73138.0,37.2227,37.2227,37.109,37.1185,73138.0
2019-09-05 11:15:00,39.19,39.26,39.14,39.26,58312.0,37.1185,37.1848,37.0711,37.1848,58312.0
2019-09-05 11:20:00,39.26,39.3,39.2,39.21,52449.0,37.1848,37.2227,37.128,37.1374,52449.0
2019-09-05 11:25:00,39.22,39.26,39.18,39.25,45717.0,37.1469,37.1848,37.109,37.1753,45717.0
2019-09-05 11:30:00,39.24,39.26,39.19,39.21,62493.0,37.1659,37.1848,37.1185,37.1374,62493.0
2019-09-05 11:35:00,39.21,39.28,39.2,39.24,103737.0,37.1374,37.2037,37.128,37.1659,103737.0
2019-09-05 11:40:00,39.24,39.29,39.23,39.29,30762.0,37.1659,37.2132,37.1564,37.2132,30762.0
2019-09-05 11:45:00,39.29,39.29,39.22,39.22,61525.0,37.2132,37.2132,37.1469,37.1469,61525.0
2019-09-05 11:50:00,39.23,39.31,39.22,39.29,66588.0,37.1564,37.2322,37.1469,37.2132,66588.0
2019-09-05 11:55:00,39.29,39.31,39.25,39.28,52149.0,37.2132,37.2322,37.1753,37.2037,52149.0
2019-09-05 12:00:00,39.28,39.3,39.23,39.25,65933.0,37.2037,37.2227,37.1564,37.1753,65933.0
2019-09-05 12:05:00,39.25,39.26,39.19,39.19,41382.0,37.1753,37.1848,37.1185,37.1185,41382.0
2019-09-05 12:10:00,39.19,39.24,39.17,39.22,46776.0,37.1185,37.1659,37.0996,37.1469,46776.0
2019-09-05 12:15:00,39.22,39.25,39.2,39.2,59913.0,37.1469,37.1753,37.128,37.128,59913.0
2019-09-05 12:20:00,39.2,39.22,39.17,39.2,45462.0,37.128,37.1469,37.0996,37.128,45462.0
2019-09-05 12:25:00,39.2,39.24,39.2,39.23,26315.0,37.128,37.1659,37.128,37.1564,26315.0
2019-09-05 12:30:00,39.23,39.26,39.21,39.24,249614.0,37.1564,37.1848,37.1374,37.1659,249614.0
2019-09-05 12:35:00,39.24,39.25,39.19,39.21,23794.0,37.1659,37.1753,37.1185,37.1374,23794.0
2019-09-05 12:40:00,39.22,39.25,39.19,39.23,42786.0,37.1469,37.1753,37.1185,37.1564,42786.0
2019-09-05 12:45:00,39.23,39.25,39.21,39.22,17152.0,37.1564,37.1753,37.1374,37.1469,17152.0
2019-09-05 12:50:00,39.23,39.24,39.19,39.21,28569.0,37.1564,37.1659,37.1185,37.1374,28569.0
2019-09-05 12:55:00,39.21,39.24,39.19,39.23,70753.0,37.1374,37.1659,37.1185,37.1564,70753.0
2019-09-05 13:00:00,39.23,39.27,39.2,39.21,55359.0,37.1564,37.1943,37.128,37.1374,55359.0
2019-09-05 13:05:00,39.21,39.21,39.14,39.17,45266.0,37.1374,37.1374,37.0711,37.0996,45266.0
2019-09-05 13:10:00,39.18,39.2,39.16,39.18,23721.0,37.109,37.128,37.0901,37.109,23721.0
2019-09-05 13:15:00,39.18,39.2,39.17,39.18,33314.0,37.109,37.128,37.0996,37.109,33314.0
2019-09-05 13:20:00,39.19,39.22,39.19,39.21,28818.0,37.1185,37.1469,37.1185,37.1374,28818.0
2019-09-05 13:25:00,39.21,39.24,39.2,39.23,37128.0,37.1374,37.1659,37.128,37.1564,37128.0
2019-09-05 13:30:00,39.23,39.28,39.22,39.26,75861.0,37.1564,37.2037,37.1469,37.1848,75861.0
2019-09-05 13:35:00,39.27,39.29,39.25,39.29,23099.0,37.1943,37.2132,37.1753,37.2132,23099.0
2019-09-05 13:40:00,39.29,39.29,39.23,39.26,52756.0,37.2132,37.2132,37.1564,37.1848,52756.0
2019-09-05 13:45:00,39.26,39.27,39.22,39.24,37182.0,37.1848,37.1943,37.1469,37.1659,37182.0
2019-09-05 13:50:00,39.23,39.26,39.2,39.25,71947.0,37.1564,37.1848,37.128,37.1753,71947.0
2019-09-05 13:55:00,39.25,39.28,39.25,39.27,62741.0,37.1753,37.2037,37.1753,37.1943,62741.0
2019-09-05 14:00:00,39.27,39.27,39.14,39.14,48093.0,37.1943,37.1943,37.0711,37.0711,48093.0
2019-09-05 14:05:00,39.14,39.19,39.13,39.18,69557.0,37.0711,37.1185,37.0617,37.109,69557.0
2019-09-05 14:10:00,39.18,39.21,39.16,39.21,59370.0,37.109,37.1374,37.0901,37.1374,59370.0
2019-09-05 14:15:00,39.2,39.22,39.17,39.17,35716.0,37.128,37.1469,37.0996,37.0996,35716.0
2019-09-05 14:20:00,39.18,39.18,39.12,39.16,39341.0,37.109,37.109,37.0522,37.0901,39341.0
2019-09-05 14:25:00,39.16,39.19,39.16,39.18,28748.0,37.0901,37.1185,37.0901,37.109,28748.0
2019-09-05 14:30:00,39.18,39.2,39.16,39.18,41028.0,37.109,37.128,37.0901,37.109,41028.0
2019-09-05 14:35:00,39.18,39.19,39.16,39.16,25453.0,37.109,37.1185,37.0901,37.0901,25453.0
2019-09-05 14:40:00,39.16,39.17,39.14,39.15,37422.0,37.0901,37.0996,37.0711,37.0806,37422.0
2019-09-05 14:45:00,39.16,39.16,39.1,39.12,87568.0,37.0901,37.0901,37.0333,37.0522,87568.0
2019-09-05 14:50:00,39.12,39.12,39.06,39.07,51688.0,37.0522,37.0522,36.9954,37.0048,51688.0
2019-09-05 14:55:00,39.07,39.09,38.98,39.02,212241.0,37.0048,37.0238,36.9196,36.9575,212241.0
2019-09-05 15:00:00,39.02,39.06,38.98,39.0,129518.0,36.9575,36.9954,36.9196,36.9385,129518.0
2019-09-05 15:05:00,38.99,39.01,38.97,38.98,59747.0,36.9291,36.948,36.9101,36.9196,59747.0
2019-09-05 15:10:00,38.98,39.01,38.97,38.98,74844.0,36.9196,36.948,36.9101,36.9196,74844.0
2019-09-05 15:15:00,38.99,39.0,38.98,38.98,49467.0,36.9291,36.9385,36.9196,36.9196,49467.0
2019-09-05 15:20:00,38.98,39.01,38.94,38.98,179029.0,36.9196,36.948,36.8817,36.9196,179029.0
2019-09-05 15:25:00,38.97,38.99,38.96,38.98,76505.0,36.9101,36.9291,36.9007,36.9196,76505.0
2019-09-05 15:30:00,38.98,39.0,38.98,39.0,58657.0,36.9196,36.9385,36.9196,36.9385,58657.0
2019-09-05 15:35:00,39.0,39.01,38.97,38.97,127693.0,36.9385,36.948,36.9101,36.9101,127693.0
2019-09-05 15:40:00,38.98,38.99,38.94,38.95,125233.0,36.9196,36.9291,36.8817,36.8912,125233.0
2019-09-05 15:45:00,38.95,38.95,38.88,38.9,133261.0,36.8912,36.8912,36.8249,36.8438,133261.0
2019-09-05 15:50:00,38.9,38.9,38.83,38.83,439406.0,36.8438,36.8438,36.7775,36.7775,439406.0
2019-09-05 15:55:00,38.84,38.86,38.7,38.74,1397204.0,36.787,36.8059,36.6544,36.6923,1397204.0
2019-09-06 09:30:00,38.92,38.93,38.78,38.78,108157.0,36.8628,36.8722,36.7302,36.7302,108157.0
2019-09-06 09:35:00,38.77,38.87,38.75,38.84,65342.0,36.7207,36.8154,36.7018,36.787,65342.0
2019-09-06 09:40:00,38.84,38.85,38.69,38.69,44215.0,36.787,36.7965,36.6449,36.6449,44215.0
2019-09-06 09:45:00,38.69,38.9,38.68,38.88,74041.0,36.6449,36.8438,36.6355,36.8249,74041.0
2019-09-06 09:50:00,38.86,38.87,38.76,38.78,31574.0,36.8059,36.8154,36.7112,36.7302,31574.0
2019-09-06 09:55:00,38.79,38.79,38.66,38.67,28567.0,36.7396,36.7396,36.6165,36.626,28567.0
2019-09-06 10:00:00,38.68,38.77,38.68,38.75,28359.0,36.6355,36.7207,36.6355,36.7018,28359.0
2019-09-06 10:05:00,38.75,38.79,38.52,38.66,308399.0,36.7018,36.7396,36.4839,36.6165,308399.0
2019-09-06 10:10:00,38.66,38.78,38.53,38.78,180094.0,36.6165,36.7302,36.4934,36.7302,180094.0
2019-09-06 10:15:00,38.77,38.8,38.69,38.69,49784.0,36.7207,36.7491,36.6449,36.6449,49784.0
2019-09-06 10:20:00,38.7,38.74,38.67,38.72,40416.0,36.6544,36.6923,36.626,36.6733,40416.0
2019-09-06 10:25:00,38.73,38.79,38.71,38.79,36908.0,36.6828,36.7396,36.6639,36.7396,36908.0
2019-09-06 10:30:00,38.8,38.81,38.73,38.73,44273.0,36.7491,36.7586,36.6828,36.6828,44273.0
2019-09-06 10:35:00,38.74,38.81,38.74,38.8,38843.0,36.6923,36.7586,36.6923,36.7491,38843.0
2019-09-06 10:40:00,38.8,38.84,38.78,38.81,48310.0,36.7491,36.787,36.7302,36.7586,48310.0
2019-09-06 10:45:00,38.82,38.85,38.78,38.78,47401.0,36.7681,36.7965,36.7302,36.7302,47401.0
2019-09-06 10:50:00,38.79,38.8,38.75,38.75,24074.0,36.7396,36.7491,36.7018,36.7018,24074.0
2019-09-06 10:55:00,38.75,38.76,38.71,38.76,24133.0,36.7018,36.7112,36.6639,36.7112,24133.0
2019-09-06 11:00:00,38.76,38.78,38.72,38.75,32904.0,36.7112,36.7302,36.6733,36.7018,32904.0
2019-09-06 11:05:00,38.75,38.8,38.73,38.78,49079.0,36.7018,36.7491,36.6828,36.7302,49079.0
2019-09-06 11:10:00,38.77,38.79,38.74,38.77,23594.0,36.7207,36.7396,36.6923,36.7207,23594.0
2019-09-06 11:15:00,38.77,38.79,38.74,38.78,25196.0,36.7207,36.7396,36.6923,36.7302,25196.0
2019-09-06 11:20:00,38.78,38.8,38.75,38.76,27148.0,36.7302,36.7491,36.7018,36.7112,27148.0
2019-09-06 11:25:00,38.76,38.76,38.72,38.75,27355.0,36.7112,36.7112,36.6733,36.7018,27355.0
2019-09-06 11:30:00,38.75,38.76,38.71,38.75,34836.0,36.7018,36.7112,36.6639,36.7018,34836.0
2019-09-06 11:35:00,38.75,38.77,38.74,38.75,19392.0,36.7018,36.7207,36.6923,36.7018,19392.0
2019-09-06 11:40:00,38.75,38.77,38.74,38.77,22260.0,36.7018,36.7207,36.6923,36.7207,22260.0
2019-09-06 11:45:00,38.77,38.81,38.76,38.79,65108.0,36.7207,36.7586,36.7112,36.7396,65108.0
2019-09-06 11:50:00,38.79,38.8,38.76,38.78,25958.0,36.7396,36.7491,36.7112,36.7302,25958.0
2019-09-06 11:55:00,38.78,38.8,38.73,38.76,26316.0,36.7302,36.7491,36.6828,36.7112,26316.0
2019-09-06 12:00:00,38.75,38.8,38.73,38.8,35184.0,36.7018,36.7491,36.6828,36.7491,35184.0
2019-09-06 12:05:00,38.8,38.81,38.77,38.77,29844.0,36.7491,36.7586,36.7207,36.7207,29844.0
2019-09-06 12:10:00,38.77,38.78,38.75,38.77,29940.0,36.7207,36.7302,36.7018,36.7207,29940.0
2019-09-06 12:15:00,38.77,38.78,38.75,38.75,22624.0,36.7207,36.7302,36.7018,36.7018,22624.0
2019-09-06 12:20:00,38.75,38.76,38.71,38.73,60886.0,36.7018,36.7112,36.6639,36.6828,60886.0
2019-09-06 12:25:00,38.72,38.74,38.7,38.71,37625.0,36.6733,36.6923,36.6544,36.6639,37625.0
2019-09-06 12:30:00,38.71,38.72,38.69,38.71,18391.0,36.6639,36.6733,36.6449,36.6639,18391.0
2019-09-06 12:35:00,38.71,38.73,38.68,38.73,25969.0,36.6639,36.6828,36.6355,36.6828,25969.0
2019-09-06 12:40:00,38.73,38.75,38.72,38.75,20852.0,36.6828,36.7018,36.6733,36.7018,20852.0
2019-09-06 12:45:00,38.75,38.75,38.71,38.73,50474.0,36.7018,36.7018,36.6639,36.6828,50474.0
2019-09-06 12:50:00,38.72,38.76,38.72,38.76,21599.0,36.6733,36.7112,36.6733,36.7112,21599.0
2019-09-06 12:55:00,38.75,38.78,38.74,38.76,53782.0,36.7018,36.7302,36.6923,36.7112,53782.0
2019-09-06 13:00:00,38.76,38.8,38.76,38.79,27236.0,36.7112,36.7491,36.7112,36.7396,27236.0
2019-09-06 13:05:00,38.8,38.8,38.74,38.75,38701.0,36.7491,36.7491,36.6923,36.7018,38701.0
2019-09-06 13:10:00,38.75,38.77,38.73,38.74,37577.0,36.7018,36.7207,36.6828,36.6923,37577.0
2019-09-06 13:15:00,38.75,38.76,38.74,38.75,17811.0,36.7018,36.7112,36.6923,36.7018,17811.0
2019-09-06 13:20:00,38.75,38.76,38.73,38.76,18338.0,36.7018,36.7112,36.6828,36.7112,18338.0
2019-09-06 13:25:00,38.76,38.77,38.73,38.77,37667.0,36.7112,36.7207,36.6828,36.7207,37667.0
2019-09-06 13:30:00,38.77,38.78,38.74,38.75,25647.0,36.7207,36.7302,36.6923,36.7018,25647.0
2019-09-06 13:35:00,38.75,38.77,38.74,38.75,20173.0,36.7018,36.7207,36.6923,36.7018,20173.0
2019-09-06 13:40:00,38.75,38.77,38.73,38.76,23615.0,36.7018,36.7207,36.6828,36.7112,23615.0
2019-09-06 13:45:00,38.76,38.77,38.73,38.74,23896.0,36.7112,36.7207,36.6828,36.6923,23896.0
2019-09-06 13:50:00,38.74,38.75,38.69,38.73,54262.0,36.6923,36.7018,36.6449,36.6828,54262.0
2019-09-06 13:55:00,38.73,38.75,38.72,38.73,17685.0,36.6828,36.7018,36.6733,36.6828,17685.0
2019-09-06 14:00:00,38.73,38.74,38.7,38.71,20391.0,36.6828,36.6923,36.6544,36.6639,20391.0
2019-09-06 14:05:00,38.72,38.73,38.68,38.7,27671.0,36.6733,36.6828,36.6355,36.6544,27671.0
2019-09-06 14:10:00,38.7,38.72,38.68,38.69,25577.0,36.6544,36.6733,36.6355,36.6449,25577.0
2019-09-06 14:15:00,38.7,38.71,38.68,38.7,30589.0,36.6544,36.6639,36.6355,36.6544,30589.0
2019-09-06 14:20:00,38.71,38.74,38.7,38.74,17176.0,36.6639,36.6923,36.6544,36.6923,17176.0
2019-09-06 14:25:00,38.74,38.77,38.72,38.75,37967.0,36.6923,36.7207,36.6733,36.7018,37967.0
2019-09-06 14:30:00,38.75,38.76,38.73,38.75,14563.0,36.7018,36.7112,36.6828,36.7018,14563.0
2019-09-06 14:35:00,38.76,38.76,38.73,38.75,17559.0,36.7112,36.7112,36.6828,36.7018,17559.0
2019-09-06 14:40:00,38.74,38.75,38.72,38.75,13724.0,36.6923,36.7018,36.6733,36.7018,13724.0
2019-09-06 14:45:00,38.75,38.76,38.73,38.75,42860.0,36.7018,36.7112,36.6828,36.7018,42860.0
2019-09-06 14:50:00,38.75,38.75,38.68,38.69,30885.0,36.7018,36.7018,36.6355,36.6449,30885.0
2019-09-06 14:55:00,38.7,38.7,38.68,38.7,21668.0,36.6544,36.6544,36.6355,36.6544,21668.0
2019-09-06 15:00:00,38.7,38.73,38.7,38.7,27270.0,36.6544,36.6828,36.6544,36.6544,27270.0
2019-09-06 15:05:00,38.7,38.7,38.68,38.7,19540.0,36.6544,36.6544,36.6355,36.6544,19540.0
2019-09-06 15:10:00,38.7,38.73,38.69,38.72,22225.0,36.6544,36.6828,36.6449,36.6733,22225.0
2019-09-06 15:15:00,38.73,38.75,38.72,38.73,30629.0,36.6828,36.7018,36.6733,36.6828,30629.0
2019-09-06 15:20:00,38.73,38.77,38.72,38.75,60978.0,36.6828,36.7207,36.6733,36.7018,60978.0
2019-09-06 15:25:00,38.75,38.78,38.75,38.77,41046.0,36.7018,36.7302,36.7018,36.7207,41046.0
2019-09-06 15:30:00,38.77,38.78,38.71,38.72,82236.0,36.7207,36.7302,36.6639,36.6733,82236.0
2019-09-06 15:35:00,38.71,38.73,38.7,38.72,39473.0,36.6639,36.6828,36.6544,36.6733,39473.0
2019-09-06 15:40:00,38.72,38.73,38.7,38.71,47943.0,36.6733,36.6828,36.6544,36.6639,47943.0
2019-09-06 15:45:00,38.71,38.75,38.7,38.75,113495.0,36.6639,36.7018,36.6544,36.7018,113495.0
2019-09-06 15:50:00,38.75,38.78,38.72,38.75,180040.0,36.7018,36.7302,36.6733,36.7018,180040.0
2019-09-06 15:55:00,38.74,38.8,38.72,38.77,406698.0,36.6923,36.7491,36.6733,36.7207,406698.0
2019-09-09 09:30:00,39.06,39.14,38.95,39.0,183433.0,36.9954,37.0711,36.8912,36.9385,183433.0
2019-09-09 09:35:00,39.0,39.07,38.98,39.05,80945.0,36.9385,37.0048,36.9196,36.9859,80945.0
2019-09-09 09:40:00,39.05,39.21,39.05,39.2,64766.0,36.9859,37.1374,36.9859,37.128,64766.0
2019-09-09 09:45:00,39.2,39.23,39.16,39.21,41578.0,37.128,37.1564,37.0901,37.1374,41578.0
2019-09-09 09:50:00,39.2,39.23,39.18,39.2,53178.0,37.128,37.1564,37.109,37.128,53178.0
2019-09-09 09:55:00,39.21,39.37,39.2,39.32,101817.0,37.1374,37.289,37.128,37.2416,101817.0
2019-09-09 10:00:00,39.33,39.38,39.29,39.37,90009.0,37.2511,37.2985,37.2132,37.289,90009.0
2019-09-09 10:05:00,39.37,39.48,39.37,39.44,132343.0,37.289,37.3932,37.289,37.3553,132343.0
2019-09-09 10:10:00,39.45,39.59,39.43,39.54,178845.0,37.3648,37.4974,37.3458,37.45,178845.0
2019-09-09 10:15:00,39.54,39.57,39.5,39.56,50424.0,37.45,37.4784,37.4121,37.4689,50424.0
2019-09-09 10:20:00,39.56,39.62,39.55,39.61,165911.0,37.4689,37.5258,37.4595,37.5163,165911.0
2019-09-09 10:25:00,39.61,39.62,39.58,39.62,104954.0,37.5163,37.5258,37.4879,37.5258,104954.0
2019-09-09 10:30:00,39.62,39.67,39.61,39.66,132211.0,37.5258,37.5731,37.5163,37.5637,132211.0
2019-09-09 10:35:00,39.66,39.7,39.62,39.67,61338.0,37.5637,37.6015,37.5258,37.5731,61338.0
2019-09-09 10:40:00,39.67,39.72,39.66,39.71,41636.0,37.5731,37.6205,37.5637,37.611,41636.0
2019-09-09 10:45:00,39.72,39.75,39.71,39.74,71645.0,37.6205,37.6489,37.611,37.6394,71645.0
2019-09-09 10:50:00,39.74,39.77,39.73,39.73,45685.0,37.6394,37.6678,37.63,37.63,45685.0
2019-09-09 10:55:00,39.73,39.76,39.68,39.68,64106.0,37.63,37.6584,37.5826,37.5826,64106.0
2019-09-09 11:00:00,39.68,39.68,39.58,39.6,44612.0,37.5826,37.5826,37.4879,37.5068,44612.0
2019-09-09 11:05:00,39.6,39.62,39.57,39.61,54520.0,37.5068,37.5258,37.4784,37.5163,54520.0
2019-09-09 11:10:00,39.61,39.68,39.6,39.65,58407.0,37.5163,37.5826,37.5068,37.5542,58407.0
2019-09-09 11:15:00,39.64,39.65,39.58,39.59,34080.0,37.5447,37.5542,37.4879,37.4974,34080.0
2019-09-09 11:20:00,39.59,39.59,39.55,39.59,54182.0,37.4974,37.4974,37.4595,37.4974,54182.0
2019-09-09 11:25:00,39.59,39.59,39.54,39.58,50521.0,37.4974,37.4974,37.45,37.4879,50521.0
2019-09-09 11:30:00,39.58,39.58,39.54,39.55,31207.0,37.4879,37.4879,37.45,37.4595,31207.0
2019-09-09 11:35:00,39.55,39.58,39.55,39.56,24969.0,37.4595,37.4879,37.4595,37.4689,24969.0
2019-09-09 11:40:00,39.56,39.61,39.55,39.6,48433.0,37.4689,37.5163,37.4595,37.5068,48433.0
2019-09-09 11:45:00,39.59,39.64,39.58,39.64,43067.0,37.4974,37.5447,37.4879,37.5447,43067.0
2019-09-09 11:50:00,39.64,39.65,39.61,39.65,36088.0,37.5447,37.5542,37.5163,37.5542,36088.0
2019-09-09 11:55:00,39.65,39.75,39.64,39.75,75502.0,37.5542,37.6489,37.5447,37.6489,75502.0
2019-09-09 12:00:00,39.74,39.77,39.73,39.76,64061.0,37.6394,37.6678,37.63,37.6584,64061.0
2019-09-09 12:05:00,39.77,39.78,39.71,39.71,80849.0,37.6678,37.6773,37.611,37.611,80849.0
2019-09-09 12:10:00,39.71,39.75,39.71,39.74,54067.0,37.611,37.6489,37.611,37.6394,54067.0
2019-09-09 12:15:00,39.74,39.75,39.66,39.66,40546.0,37.6394,37.6489,37.5637,37.5637,40546.0
2019-09-09 12:20:00,39.67,39.68,39.64,39.64,35908.0,37.5731,37.5826,37.5447,37.5447,35908.0
2019-09-09 12:25:00,39.64,39.64,39.55,39.57,64527.0,37.5447,37.5447,37.4595,37.4784,64527.0
2019-09-09 12:30:00,39.57,39.57,39.53,39.54,26207.0,37.4784,37.4784,37.4405,37.45,26207.0
2019-09-09 12:35:00,39.54,39.54,39.47,39.48,44700.0,37.45,37.45,37.3837,37.3932,44700.0
2019-09-09 12:40:00,39.49,39.55,39.48,39.55,51154.0,37.4026,37.4595,37.3932,37.4595,51154.0
2019-09-09 12:45:00,39.54,39.57,39.54,39.54,114982.0,37.45,37.4784,37.45,37.45,114982.0
2019-09-09 12:50:00,39.54,39.57,39.51,39.52,50420.0,37.45,37.4784,37.4216,37.4311,50420.0
2019-09-09 12:55:00,39.52,39.54,39.5,39.51,12319.0,37.4311,37.45,37.4121,37.4216,12319.0
2019-09-09 13:00:00,39.5,39.54,39.5,39.54,41246.0,37.4121,37.45,37.4121,37.45,41246.0
2019-09-09 13:05:00,39.54,39.55,39.52,39.55,31961.0,37.45,37.4595,37.4311,37.4595,31961.0
2019-09-09 13:10:00,39.55,39.56,39.53,39.54,25440.0,37.4595,37.4689,37.4405,37.45,25440.0
2019-09-09 13:15:00,39.54,39.55,39.51,39.55,33761.0,37.45,37.4595,37.4216,37.4595,33761.0
2019-09-09 13:20:00,39.55,39.57,39.52,39.53,26127.0,37.4595,37.4784,37.4311,37.4405,26127.0
2019-09-09 13:25:00,39.53,39.55,39.52,39.52,71780.0,37.4405,37.4595,37.4311,37.4311,71780.0
2019-09-09 13:30:00,39.52,39.54,39.48,39.5,43357.0,37.4311,37.45,37.3932,37.4121,43357.0
2019-09-09 13:35:00,39.49,39.52,39.48,39.52,31681.0,37.4026,37.4311,37.3932,37.4311,31681.0
2019-09-09 13:40:00,39.52,39.53,39.46,39.52,32167.0,37.4311,37.4405,37.3742,37.4311,32167.0
2019-09-09 13:45:00,39.51,39.54,39.5,39.52,47911.0,37.4216,37.45,37.4121,37.4311,47911.0
2019-09-09 13:50:00,39.51,39.52,39.5,39.5,12227.0,37.4216,37.4311,37.4121,37.4121,12227.0
2019-09-09 13:55:00,39.5,39.51,39.48,39.49,37448.0,37.4121,37.4216,37.3932,37.4026,37448.0
2019-09-09 14:00:00,39.48,39.53,39.48,39.51,40672.0,37.3932,37.4405,37.3932,37.4216,40672.0
2019-09-09 14:05:00,39.51,39.51,39.39,39.41,48264.0,37.4216,37.4216,37.3079,37.3269,48264.0
2019-09-09 14:10:00,39.4,39.41,39.37,39.41,46547.0,37.3174,37.3269,37.289,37.3269,46547.0
2019-09-09 14:15:00,39.4,39.42,39.38,39.4,30883.0,37.3174,37.3363,37.2985,37.3174,30883.0
2019-09-09 14:20:00,39.41,39.42,39.39,39.4,35419.0,37.3269,37.3363,37.3079,37.3174,35419.0
2019-09-09 14:25:00,39.4,39.44,39.38,39.44,44616.0,37.3174,37.3553,37.2985,37.3553,44616.0
2019-09-09 14:30:00,39.44,39.52,39.43,39.52,40597.0,37.3553,37.4311,37.3458,37.4311,40597.0
2019-09-09 14:35:00,39.51,39.52,39.48,39.51,34632.0,37.4216,37.4311,37.3932,37.4216,34632.0
2019-09-09 14:40:00,39.52,39.52,39.46,39.48,38961.0,37.4311,37.4311,37.3742,37.3932,38961.0
2019-09-09 14:45:00,39.49,39.5,39.48,39.48,21178.0,37.4026,37.4121,37.3932,37.3932,21178.0
2019-09-09 14:50:00,39.48,39.49,39.45,39.47,42481.0,37.3932,37.4026,37.3648,37.3837,42481.0
2019-09-09 14:55:00,39.47,39.5,39.46,39.5,22622.0,37.3837,37.4121,37.3742,37.4121,22622.0
2019-09-09 15:00:00,39.5,39.52,39.48,39.52,58030.0,37.4121,37.4311,37.3932,37.4311,58030.0
2019-09-09 15:05:00,39.52,39.53,39.5,39.53,48479.0,37.4311,37.4405,37.4121,37.4405,48479.0
2019-09-09 15:10:00,39.53,39.63,39.53,39.6,73733.0,37.4405,37.5352,37.4405,37.5068,73733.0
2019-09-09 15:15:00,39.61,39.64,39.59,39.64,54084.0,37.5163,37.5447,37.4974,37.5447,54084.0
2019-09-09 15:20:00,39.64,39.64,39.62,39.64,28458.0,37.5447,37.5447,37.5258,37.5447,28458.0
2019-09-09 15:25:00,39.64,39.67,39.63,39.66,37439.0,37.5447,37.5731,37.5352,37.5637,37439.0
2019-09-09 15:30:00,39.67,39.72,39.66,39.7,95875.0,37.5731,37.6205,37.5637,37.6015,95875.0
2019-09-09 15:35:00,39.7,39.71,39.64,39.68,95990.0,37.6015,37.611,37.5447,37.5826,95990.0
2019-09-09 15:40:00,39.68,39.68,39.63,39.65,129561.0,37.5826,37.5826,37.5352,37.5542,129561.0
2019-09-09 15:45:00,39.65,39.67,39.61,39.64,161777.0,37.5542,37.5731,37.5163,37.5447,161777.0
2019-09-09 15:50:00,39.64,39.65,39.62,39.63,213282.0,37.5447,37.5542,37.5258,37.5352,213282.0
2019-09-09 15:55:00,39.62,39.64,39.58,39.59,519591.0,37.5258,37.5447,37.4879,37.4974,519591.0
2019-09-10 09:30:00,39.2,39.68,39.16,39.39,230648.0,37.128,37.5826,37.0901,37.3079,230648.0
2019-09-10 09:35:00,39.38,39.41,39.18,39.2,202970.0,37.2985,37.3269,37.109,37.128,202970.0
2019-09-10 09:40:00,39.2,39.2,38.99,39.08,170065.0,37.128,37.128,36.9291,37.0143,170065.0
2019-09-10 09:45:00,39.09,39.28,39.08,39.18,154073.0,37.0238,37.2037,37.0143,37.109,154073.0
2019-09-10 09:50:00,39.18,39.18,39.07,39.13,204939.0,37.109,37.109,37.0048,37.0617,204939.0
2019-09-10 09:55:00,39.14,39.28,39.12,39.23,129945.0,37.0711,37.2037,37.0522,37.1564,129945.0
2019-09-10 10:00:00,39.23,39.27,39.12,39.2,126142.0,37.1564,37.1943,37.0522,37.128,126142.0
2019-09-10 10:05:00,39.2,39.23,39.12,39.12,95869.0,37.128,37.1564,37.0522,37.0522,95869.0
2019-09-10 10:10:00,39.12,39.16,39.05,39.05,90809.0,37.0522,37.0901,36.9859,36.9859,90809.0
2019-09-10 10:15:00,39.05,39.06,38.93,38.95,80747.0,36.9859,36.9954,36.8722,36.8912,80747.0
2019-09-10 10:20:00,38.95,38.96,38.87,38.96,120779.0,36.8912,36.9007,36.8154,36.9007,120779.0
2019-09-10 10:25:00,38.96,38.97,38.92,38.95,62623.0,36.9007,36.9101,36.8628,36.8912,62623.0
2019-09-10 10:30:00,38.96,39.01,38.92,38.93,69245.0,36.9007,36.948,36.8628,36.8722,69245.0
2019-09-10 10:35:00,38.93,38.94,38.84,38.85,100009.0,36.8722,36.8817,36.787,36.7965,100009.0
2019-09-10 10:40:00,38.86,39.02,38.85,38.98,91336.0,36.8059,36.9575,36.7965,36.9196,91336.0
2019-09-10 10:45:00,38.99,39.0,38.94,38.96,66006.0,36.9291,36.9385,36.8817,36.9007,66006.0
2019-09-10 10:50:00,38.95,39.0,38.93,38.94,36565.0,36.8912,36.9385,36.8722,36.8817,36565.0
2019-09-10 10:55:00,38.94,39.0,38.93,38.98,57189.0,36.8817,36.9385,36.8722,36.9196,57189.0
2019-09-10 11:00:00,38.98,39.0,38.95,38.97,97718.0,36.9196,36.9385,36.8912,36.9101,97718.0
2019-09-10 11:05:00,38.97,39.1,38.97,39.1,70495.0,36.9101,37.0333,36.9101,37.0333,70495.0
2019-09-10 11:10:00,39.09,39.14,39.08,39.1,51906.0,37.0238,37.0711,37.0143,37.0333,51906.0
2019-09-10 11:15:00,39.1,39.13,39.07,39.13,38501.0,37.0333,37.0617,37.0048,37.0617,38501.0
2019-09-10 11:20:00,39.13,39.14,39.1,39.11,36027.0,37.0617,37.0711,37.0333,37.0427,36027.0
2019-09-10 11:25:00,39.11,39.14,39.1,39.11,35970.0,37.0427,37.0711,37.0333,37.0427,35970.0
2019-09-10 11:30:00,39.11,39.16,39.1,39.14,47933.0,37.0427,37.0901,37.0333,37.0711,47933.0
2019-09-10 11:35:00,39.15,39.19,39.13,39.16,50900.0,37.0806,37.1185,37.0617,37.0901,50900.0
2019-09-10 11:40:00,39.16,39.21,39.15,39.2,33658.0,37.0901,37.1374,37.0806,37.128,33658.0
2019-09-10 11:45:00,39.2,39.25,39.18,39.22,86212.0,37.128,37.1753,37.109,37.1469,86212.0
2019-09-10 11:50:00,39.22,39.33,39.21,39.3,76318.0,37.1469,37.2511,37.1374,37.2227,76318.0
2019-09-10 11:55:00,39.3,39.32,39.25,39.28,46839.0,37.2227,37.2416,37.1753,37.2037,46839.0
2019-09-10 12:00:00,39.29,39.31,39.17,39.18,28497.0,37.2132,37.2322,37.0996,37.109,28497.0
2019-09-10 12:05:00,39.17,39.19,39.14,39.19,38118.0,37.0996,37.1185,37.0711,37.1185,38118.0
2019-09-10 12:10:00,39.18,39.19,39.13,39.13,39790.0,37.109,37.1185,37.0617,37.0617,39790.0
2019-09-10 12:15:00,39.14,39.18,39.13,39.16,37581.0,37.0711,37.109,37.0617,37.0901,37581.0
2019-09-10 12:20:00,39.17,39.19,39.15,39.18,41933.0,37.0996,37.1185,37.0806,37.109,41933.0
2019-09-10 12:25:00,39.17,39.17,39.13,39.15,27456.0,37.0996,37.0996,37.0617,37.0806,27456.0
2019-09-10 12:30:00,39.15,39.19,39.14,39.15,36084.0,37.0806,37.1185,37.0711,37.0806,36084.0
2019-09-10 12:35:00,39.15,39.19,39.12,39.18,48740.0,37.0806,37.1185,37.0522,37.109,48740.0
2019-09-10 12:40:00,39.18,39.18,39.12,39.12,30142.0,37.109,37.109,37.0522,37.0522,30142.0
2019-09-10 12:45:00,39.13,39.18,39.12,39.17,25541.0,37.0617,37.109,37.0522,37.0996,25541.0
2019-09-10 12:50:00,39.18,39.19,39.16,39.18,32224.0,37.109,37.1185,37.0901,37.109,32224.0
2019-09-10 12:55:00,39.17,39.18,39.14,39.16,30237.0,37.0996,37.109,37.0711,37.0901,30237.0
2019-09-10 13:00:00,39.16,39.17,39.13,39.13,38592.0,37.0901,37.0996,37.0617,37.0617,38592.0
2019-09-10 13:05:00,39.13,39.14,39.11,39.13,33116.0,37.0617,37.0711,37.0427,37.0617,33116.0
2019-09-10 13:10:00,39.14,39.18,39.13,39.17,32492.0,37.0711,37.109,37.0617,37.0996,32492.0
2019-09-10 13:15:00,39.16,39.18,39.13,39.15,31266.0,37.0901,37.109,37.0617,37.0806,31266.0
2019-09-10 13:20:00,39.15,39.22,39.15,39.21,37947.0,37.0806,37.1469,37.0806,37.1374,37947.0
2019-09-10 13:25:00,39.2,39.24,39.2,39.21,36727.0,37.128,37.1659,37.128,37.1374,36727.0
2019-09-10 13:30:00,39.21,39.28,39.2,39.27,34897.0,37.1374,37.2037,37.128,37.1943,34897.0
2019-09-10 13:35:00,39.27,39.3,39.27,39.28,44287.0,37.1943,37.2227,37.1943,37.2037,44287.0
2019-09-10 13:40:00,39.28,39.29,39.26,39.27,23899.0,37.2037,37.2132,37.1848,37.1943,23899.0
2019-09-10 13:45:00,39.27,39.31,39.27,39.3,88369.0,37.1943,37.2322,37.1943,37.2227,88369.0
2019-09-10 13:50:00,39.31,39.39,39.31,39.38,72681.0,37.2322,37.3079,37.2322,37.2985,72681.0
2019-09-10 13:55:00,39.38,39.4,39.35,39.36,85311.0,37.2985,37.3174,37.27,37.2795,85311.0
2019-09-10 14:00:00,39.35,39.38,39.33,39.35,39179.0,37.27,37.2985,37.2511,37.27,39179.0
2019-09-10 14:05:00,39.34,39.39,39.34,39.37,42033.0,37.2606,37.3079,37.2606,37.289,42033.0
2019-09-10 14:10:00,39.37,39.38,39.34,39.35,34101.0,37.289,37.2985,37.2606,37.27,34101.0
2019-09-10 14:15:00,39.35,39.36,39.34,39.36,37875.0,37.27,37.2795,37.2606,37.2795,37875.0
2019-09-10 14:20:00,39.36,39.42,39.35,39.41,40375.0,37.2795,37.3363,37.27,37.3269,40375.0
2019-09-10 14:25:00,39.4,39.44,39.4,39.42,31010.0,37.3174,37.3553,37.3174,37.3363,31010.0
2019-09-10 14:30:00,39.42,39.47,39.41,39.46,42156.0,37.3363,37.3837,37.3269,37.3742,42156.0
2019-09-10 14:35:00,39.46,39.47,39.44,39.46,35667.0,37.3742,37.3837,37.3553,37.3742,35667.0
2019-09-10 14:40:00,39.46,39.46,39.42,39.43,29789.0,37.3742,37.3742,37.3363,37.3458,29789.0
2019-09-10 14:45:00,39.43,39.45,39.42,39.43,34616.0,37.3458,37.3648,37.3363,37.3458,34616.0
2019-09-10 14:50:00,39.43,39.48,39.41,39.46,47419.0,37.3458,37.3932,37.3269,37.3742,47419.0
2019-09-10 14:55:00,39.46,39.5,39.45,39.49,57909.0,37.3742,37.4121,37.3648,37.4026,57909.0
2019-09-10 15:00:00,39.49,39.52,39.46,39.52,48550.0,37.4026,37.4311,37.3742,37.4311,48550.0
2019-09-10 15:05:00,39.52,39.53,39.49,39.5,38475.0,37.4311,37.4405,37.4026,37.4121,38475.0
2019-09-10 15:10:00,39.5,39.51,39.49,39.5,53263.0,37.4121,37.4216,37.4026,37.4121,53263.0
2019-09-10 15:15:00,39.5,39.54,39.48,39.52,62779.0,37.4121,37.45,37.3932,37.4311,62779.0
2019-09-10 15:20:00,39.52,39.53,39.49,39.5,53482.0,37.4311,37.4405,37.4026,37.4121,53482.0
2019-09-10 15:25:00,39.5,39.51,39.48,39.5,77442.0,37.4121,37.4216,37.3932,37.4121,77442.0
2019-09-10 15:30:00,39.49,39.5,39.44,39.47,133776.0,37.4026,37.4121,37.3553,37.3837,133776.0
2019-09-10 15:35:00,39.46,39.48,39.46,39.47,101310.0,37.3742,37.3932,37.3742,37.3837,101310.0
2019-09-10 15:40:00,39.46,39.5,39.46,39.49,211796.0,37.3742,37.4121,37.3742,37.4026,211796.0
2019-09-10 15:45:00,39.5,39.51,39.48,39.5,116189.0,37.4121,37.4216,37.3932,37.4121,116189.0
2019-09-10 15:50:00,39.49,39.55,39.49,39.55,181048.0,37.4026,37.4595,37.4026,37.4595,181048.0
2019-09-10 15:55:00,39.55,39.6,39.54,39.59,416195.0,37.4595,37.5068,37.45,37.4974,416195.0
2019-09-11 09:30:00,39.4,39.54,39.33,39.34,286193.0,37.3174,37.45,37.2511,37.2606,286193.0
2019-09-11 09:35:00,39.34,39.35,39.06,39.25,214776.0,37.2606,37.27,36.9954,37.1753,214776.0
2019-09-11 09:40:00,39.26,39.34,39.22,39.32,85838.0,37.1848,37.2606,37.1469,37.2416,85838.0
2019-09-11 09:45:00,39.31,39.47,39.31,39.42,62630.0,37.2322,37.3837,37.2322,37.3363,62630.0
2019-09-11 09:50:00,39.42,39.49,39.38,39.42,60595.0,37.3363,37.4026,37.2985,37.3363,60595.0
2019-09-11 09:55:00,39.42,39.43,39.28,39.32,127100.0,37.3363,37.3458,37.2037,37.2416,127100.0
2019-09-11 10:00:00,39.32,39.42,39.29,39.32,71178.0,37.2416,37.3363,37.2132,37.2416,71178.0
2019-09-11 10:05:00,39.32,39.37,39.22,39.29,154148.0,37.2416,37.289,37.1469,37.2132,154148.0
2019-09-11 10:10:00,39.29,39.37,39.27,39.34,79368.0,37.2132,37.289,37.1943,37.2606,79368.0
2019-09-11 10:15:00,39.34,39.36,39.27,39.32,74502.0,37.2606,37.2795,37.1943,37.2416,74502.0
2019-09-11 10:20:00,39.32,39.48,39.32,39.34,81716.0,37.2416,37.3932,37.2416,37.2606,81716.0
2019-09-11 10:25:00,39.35,39.42,39.34,39.38,42523.0,37.27,37.3363,37.2606,37.2985,42523.0
2019-09-11 10:30:00,39.37,39.42,39.32,39.34,147404.0,37.289,37.3363,37.2416,37.2606,147404.0
2019-09-11 10:35:00,39.34,39.41,39.32,39.37,81968.0,37.2606,37.3269,37.2416,37.289,81968.0
2019-09-11 10:40:00,39.36,39.37,39.27,39.33,216842.0,37.2795,37.289,37.1943,37.2511,216842.0
2019-09-11 10:45:00,39.33,39.35,39.27,39.29,65160.0,37.2511,37.27,37.1943,37.2132,65160.0
2019-09-11 10:50:00,39.28,39.35,39.28,39.33,91919.0,37.2037,37.27,37.2037,37.2511,91919.0
2019-09-11 10:55:00,39.32,39.34,39.29,39.32,73693.0,37.2416,37.2606,37.2132,37.2416,73693.0
2019-09-11 11:00:00,39.32,39.36,39.3,39.34,92194.0,37.2416,37.2795,37.2227,37.2606,92194.0
2019-09-11 11:05:00,39.33,39.35,39.27,39.3,61485.0,37.2511,37.27,37.1943,37.2227,61485.0
2019-09-11 11:10:00,39.31,39.32,39.26,39.27,61099.0,37.2322,37.2416,37.1848,37.1943,61099.0
2019-09-11 11:15:00,39.28,39.29,39.19,39.21,94792.0,37.2037,37.2132,37.1185,37.1374,94792.0
2019-09-11 11:20:00,39.2,39.2,39.13,39.14,79483.0,37.128,37.128,37.0617,37.0711,79483.0
2019-09-11 11:25:00,39.14,39.16,39.05,39.11,73710.0,37.0711,37.0901,36.9859,37.0427,73710.0
2019-09-11 11:30:00,39.11,39.17,39.1,39.16,79121.0,37.0427,37.0996,37.0333,37.0901,79121.0
2019-09-11 11:35:00,39.16,39.18,39.02,39.05,58049.0,37.0901,37.109,36.9575,36.9859,58049.0
2019-09-11 11:40:00,39.04,39.07,38.99,39.05,85552.0,36.9764,37.0048,36.9291,36.9859,85552.0
2019-09-11 11:45:00,39.04,39.05,38.98,39.0,57424.0,36.9764,36.9859,36.9196,36.9385,57424.0
2019-09-11 11:50:00,39.0,39.07,38.99,39.07,45593.0,36.9385,37.0048,36.9291,37.0048,45593.0
2019-09-11 11:55:00,39.06,39.12,39.03,39.09,43452.0,36.9954,37.0522,36.967,37.0238,43452.0
2019-09-11 12:00:00,39.09,39.11,38.99,39.04,173658.0,37.0238,37.0427,36.9291,36.9764,173658.0
2019-09-11 12:05:00,39.04,39.05,38.89,38.93,65258.0,36.9764,36.9859,36.8344,36.8722,65258.0
2019-09-11 12:10:00,38.92,38.95,38.88,38.93,50661.0,36.8628,36.8912,36.8249,36.8722,50661.0
2019-09-11 12:15:00,38.92,38.93,38.86,38.9,54815.0,36.8628,36.8722,36.8059,36.8438,54815.0
2019-09-11 12:20:00,38.9,38.91,38.86,38.88,33256.0,36.8438,36.8533,36.8059,36.8249,33256.0
2019-09-11 12:25:00,38.87,38.97,38.87,38.96,31807.0,36.8154,36.9101,36.8154,36.9007,31807.0
2019-09-11 12:30:00,38.97,39.02,38.93,39.0,24508.0,36.9101,36.9575,36.8722,36.9385,24508.0
2019-09-11 12:35:00,39.01,39.04,39.01,39.02,19917.0,36.948,36.9764,36.948,36.9575,19917.0
2019-09-11 12:40:00,39.03,39.05,39.02,39.02,30957.0,36.967,36.9859,36.9575,36.9575,30957.0
2019-09-11 12:45:00,39.03,39.04,38.97,38.98,20816.0,36.967,36.9764,36.9101,36.9196,20816.0
2019-09-11 12:50:00,38.98,39.02,38.97,38.98,44380.0,36.9196,36.9575,36.9101,36.9196,44380.0
2019-09-11 12:55:00,38.98,39.02,38.97,38.98,40121.0,36.9196,36.9575,36.9101,36.9196,40121.0
2019-09-11 13:00:00,38.99,39.04,38.98,39.03,25380.0,36.9291,36.9764,36.9196,36.967,25380.0
2019-09-11 13:05:00,39.04,39.06,39.01,39.04,52115.0,36.9764,36.9954,36.948,36.9764,52115.0
2019-09-11 13:10:00,39.04,39.05,39.01,39.05,33891.0,36.9764,36.9859,36.948,36.9859,33891.0
2019-09-11 13:15:00,39.05,39.05,39.0,39.03,21918.0,36.9859,36.9859,36.9385,36.967,21918.0
2019-09-11 13:20:00,39.03,39.05,39.02,39.04,19712.0,36.967,36.9859,36.9575,36.9764,19712.0
2019-09-11 13:25:00,39.04,39.06,39.02,39.04,22926.0,36.9764,36.9954,36.9575,36.9764,22926.0
2019-09-11 13:30:00,39.03,39.07,39.02,39.07,32501.0,36.967,37.0048,36.9575,37.0048,32501.0
2019-09-11 13:35:00,39.07,39.1,39.07,39.1,32648.0,37.0048,37.0333,37.0048,37.0333,32648.0
2019-09-11 13:40:00,39.11,39.19,39.1,39.15,64666.0,37.0427,37.1185,37.0333,37.0806,64666.0
2019-09-11 13:45:00,39.14,39.14,39.09,39.11,25457.0,37.0711,37.0711,37.0238,37.0427,25457.0
2019-09-11 13:50:00,39.11,39.12,39.07,39.08,35320.0,37.0427,37.0522,37.0048,37.0143,35320.0
2019-09-11 13:55:00,39.08,39.12,39.07,39.1,36911.0,37.0143,37.0522,37.0048,37.0333,36911.0
2019-09-11 14:00:00,39.09,39.15,39.06,39.15,43933.0,37.0238,37.0806,36.9954,37.0806,43933.0
2019-09-11 14:05:00,39.15,39.18,39.11,39.11,21175.0,37.0806,37.109,37.0427,37.0427,21175.0
2019-09-11 14:10:00,39.11,39.12,39.1,39.1,23898.0,37.0427,37.0522,37.0333,37.0333,23898.0
2019-09-11 14:15:00,39.11,39.14,39.1,39.13,26752.0,37.0427,37.0711,37.0333,37.0617,26752.0
2019-09-11 14:20:00,39.14,39.17,39.13,39.16,34358.0,37.0711,37.0996,37.0617,37.0901,34358.0
2019-09-11 14:25:00,39.16,39.22,39.16,39.18,42420.0,37.0901,37.1469,37.0901,37.109,42420.0
2019-09-11 14:30:00,39.18,39.22,39.17,39.22,32986.0,37.109,37.1469,37.0996,37.1469,32986.0
2019-09-11 14:35:00,39.23,39.26,39.19,39.26,32422.0,37.1564,37.1848,37.1185,37.1848,32422.0
2019-09-11 14:40:00,39.25,39.25,39.21,39.22,16313.0,37.1753,37.1753,37.1374,37.1469,16313.0
2019-09-11 14:45:00,39.22,39.25,39.2,39.21,38668.0,37.1469,37.1753,37.128,37.1374,38668.0
2019-09-11 14:50:00,39.2,39.23,39.19,39.22,29273.0,37.128,37.1564,37.1185,37.1469,29273.0
2019-09-11 14:55:00,39.21,39.26,39.21,39.25,43651.0,37.1374,37.1848,37.1374,37.1753,43651.0
2019-09-11 15:00:00,39.25,39.27,39.24,39.27,42600.0,37.1753,37.1943,37.1659,37.1943,42600.0
2019-09-11 15:05:00,39.26,39.29,39.25,39.29,74521.0,37.1848,37.2132,37.1753,37.2132,74521.0
2019-09-11 15:10:00,39.29,39.31,39.29,39.31,47850.0,37.2132,37.2322,37.2132,37.2322,47850.0
2019-09-11 15:15:00,39.3,39.33,39.29,39.32,52079.0,37.2227,37.2511,37.2132,37.2416,52079.0
2019-09-11 15:20:00,39.33,39.36,39.3,39.3,71154.0,37.2511,37.2795,37.2227,37.2227,71154.0
2019-09-11 15:25:00,39.3,39.35,39.3,39.34,42181.0,37.2227,37.27,37.2227,37.2606,42181.0
2019-09-11 15:30:00,39.34,39.36,39.33,39.36,55965.0,37.2606,37.2795,37.2511,37.2795,55965.0
2019-09-11 15:35:00,39.35,39.38,39.34,39.37,78954.0,37.27,37.2985,37.2606,37.289,78954.0
2019-09-11 15:40:00,39.37,39.38,39.35,39.37,59072.0,37.289,37.2985,37.27,37.289,59072.0
2019-09-11 15:45:00,39.37,39.39,39.33,39.37,97687.0,37.289,37.3079,37.2511,37.289,97687.0
2019-09-11 15:50:00,39.38,39.47,39.37,39.47,202138.0,37.2985,37.3837,37.289,37.3837,202138.0
2019-09-11 15:55:00,39.47,39.48,39.4,39.46,406311.0,37.3837,37.3932,37.3174,37.3742,406311.0
2019-09-12 09:30:00,39.41,39.42,39.03,39.05,122641.0,37.3269,37.3363,36.967,36.9859,122641.0
2019-09-12 09:35:00,39.03,39.14,38.92,39.14,109777.0,36.967,37.0711,36.8628,37.0711,109777.0
2019-09-12 09:40:00,39.14,39.19,39.04,39.12,85097.0,37.0711,37.1185,36.9764,37.0522,85097.0
2019-09-12 09:45:00,39.13,39.13,38.95,38.98,90163.0,37.0617,37.0617,36.8912,36.9196,90163.0
2019-09-12 09:50:00,38.98,39.08,38.94,39.05,84112.0,36.9196,37.0143,36.8817,36.9859,84112.0
2019-09-12 09:55:00,39.05,39.11,39.01,39.04,50706.0,36.9859,37.0427,36.948,36.9764,50706.0
2019-09-12 10:00:00,39.04,39.08,39.01,39.07,81959.0,36.9764,37.0143,36.948,37.0048,81959.0
2019-09-12 10:05:00,39.07,39.1,39.0,39.02,76847.0,37.0048,37.0333,36.9385,36.9575,76847.0
2019-09-12 10:10:00,39.02,39.37,38.97,39.27,149772.0,36.9575,37.289,36.9101,37.1943,149772.0
2019-09-12 10:15:00,39.27,39.35,39.24,39.3,104845.0,37.1943,37.27,37.1659,37.2227,104845.0
2019-09-12 10:20:00,39.31,39.45,39.3,39.38,124390.0,37.2322,37.3648,37.2227,37.2985,124390.0
2019-09-12 10:25:00,39.39,39.45,39.36,39.37,53668.0,37.3079,37.3648,37.2795,37.289,53668.0
2019-09-12 10:30:00,39.36,39.4,39.27,39.34,84779.0,37.2795,37.3174,37.1943,37.2606,84779.0
2019-09-12 10:35:00,39.34,39.34,39.25,39.29,41677.0,37.2606,37.2606,37.1753,37.2132,41677.0
2019-09-12 10:40:00,39.3,39.3,39.22,39.23,84237.0,37.2227,37.2227,37.1469,37.1564,84237.0
2019-09-12 10:45:00,39.24,39.26,39.14,39.2,73773.0,37.1659,37.1848,37.0711,37.128,73773.0
2019-09-12 10:50:00,39.19,39.23,38.97,38.99,134592.0,37.1185,37.1564,36.9101,36.9291,134592.0
2019-09-12 10:55:00,38.99,39.01,38.94,38.95,85121.0,36.9291,36.948,36.8817,36.8912,85121.0
2019-09-12 11:00:00,38.94,38.99,38.9,38.98,45279.0,36.8817,36.9291,36.8438,36.9196,45279.0
2019-09-12 11:05:00,38.98,39.13,38.97,39.12,41816.0,36.9196,37.0617,36.9101,37.0522,41816.0
2019-09-12 11:10:00,39.11,39.15,39.05,39.09,31264.0,37.0427,37.0806,36.9859,37.0238,31264.0
2019-09-12 11:15:00,39.09,39.15,39.09,39.13,35321.0,37.0238,37.0806,37.0238,37.0617,35321.0
2019-09-12 11:20:00,39.13,39.2,39.12,39.2,44802.0,37.0617,37.128,37.0522,37.128,44802.0
2019-09-12 11:25:00,39.21,39.3,39.2,39.26,39509.0,37.1374,37.2227,37.128,37.1848,39509.0
2019-09-12 11:30:00,39.26,39.3,39.25,39.28,20194.0,37.1848,37.2227,37.1753,37.2037,20194.0
2019-09-12 11:35:00,39.28,39.29,39.22,39.27,34374.0,37.2037,37.2132,37.1469,37.1943,34374.0
2019-09-12 11:40:00,39.27,39.39,39.27,39.38,39660.0,37.1943,37.3079,37.1943,37.2985,39660.0
2019-09-12 11:45:00,39.39,39.43,39.38,39.42,38277.0,37.3079,37.3458,37.2985,37.3363,38277.0
2019-09-12 11:50:00,39.42,39.43,39.39,39.39,48986.0,37.3363,37.3458,37.3079,37.3079,48986.0
2019-09-12 11:55:00,39.39,39.41,39.34,39.4,69083.0,37.3079,37.3269,37.2606,37.3174,69083.0
2019-09-12 12:00:00,39.4,39.41,39.34,39.37,53345.0,37.3174,37.3269,37.2606,37.289,53345.0
2019-09-12 12:05:00,39.37,39.39,39.36,39.37,49683.0,37.289,37.3079,37.2795,37.289,49683.0
2019-09-12 12:10:00,39.38,39.39,39.36,39.38,28944.0,37.2985,37.3079,37.2795,37.2985,28944.0
2019-09-12 12:15:00,39.37,39.39,39.35,39.39,64409.0,37.289,37.3079,37.27,37.3079,64409.0
2019-09-12 12:20:00,39.39,39.44,39.38,39.4,73910.0,37.3079,37.3553,37.2985,37.3174,73910.0
2019-09-12 12:25:00,39.39,39.41,39.37,39.38,54813.0,37.3079,37.3269,37.289,37.2985,54813.0
2019-09-12 12:30:00,39.39,39.45,39.37,39.44,89628.0,37.3079,37.3648,37.289,37.3553,89628.0
2019-09-12 12:35:00,39.44,39.46,39.41,39.44,28892.0,37.3553,37.3742,37.3269,37.3553,28892.0
2019-09-12 12:40:00,39.43,39.45,39.42,39.44,20033.0,37.3458,37.3648,37.3363,37.3553,20033.0
2019-09-12 12:45:00,39.44,39.46,39.42,39.44,44930.0,37.3553,37.3742,37.3363,37.3553,44930.0
2019-09-12 12:50:00,39.44,39.45,39.4,39.41,23919.0,37.3553,37.3648,37.3174,37.3269,23919.0
2019-09-12 12:55:00,39.42,39.45,39.41,39.44,20130.0,37.3363,37.3648,37.3269,37.3553,20130.0
2019-09-12 13:00:00,39.44,39.49,39.42,39.45,66298.0,37.3553,37.4026,37.3363,37.3648,66298.0
2019-09-12 13:05:00,39.45,39.47,39.39,39.42,47359.0,37.3648,37.3837,37.3079,37.3363,47359.0
2019-09-12 13:10:00,39.43,39.45,39.4,39.42,40362.0,37.3458,37.3648,37.3174,37.3363,40362.0
2019-09-12 13:15:00,39.41,39.45,39.39,39.41,23781.0,37.3269,37.3648,37.3079,37.3269,23781.0
2019-09-12 13:20:00,39.42,39.43,39.39,39.4,41551.0,37.3363,37.3458,37.3079,37.3174,41551.0
2019-09-12 13:25:00,39.4,39.4,39.37,39.38,38181.0,37.3174,37.3174,37.289,37.2985,38181.0
2019-09-12 13:30:00,39.38,39.41,39.37,39.4,19998.0,37.2985,37.3269,37.289,37.3174,19998.0
2019-09-12 13:35:00,39.4,39.41,39.37,39.39,22338.0,37.3174,37.3269,37.289,37.3079,22338.0
2019-09-12 13:40:00,39.39,39.42,39.38,39.41,26951.0,37.3079,37.3363,37.2985,37.3269,26951.0
2019-09-12 13:45:00,39.41,39.43,39.39,39.42,27016.0,37.3269,37.3458,37.3079,37.3363,27016.0
2019-09-12 13:50:00,39.41,39.42,39.39,39.41,56864.0,37.3269,37.3363,37.3079,37.3269,56864.0
2019-09-12 13:55:00,39.4,39.41,39.37,39.39,14501.0,37.3174,37.3269,37.289,37.3079,14501.0
2019-09-12 14:00:00,39.38,39.39,39.35,39.37,17467.0,37.2985,37.3079,37.27,37.289,17467.0
2019-09-12 14:05:00,39.36,39.38,39.33,39.36,19240.0,37.2795,37.2985,37.2511,37.2795,19240.0
2019-09-12 14:10:00,39.36,39.38,39.33,39.35,33165.0,37.2795,37.2985,37.2511,37.27,33165.0
2019-09-12 14:15:00,39.36,39.41,39.35,39.41,19245.0,37.2795,37.3269,37.27,37.3269,19245.0
2019-09-12 14:20:00,39.41,39.41,39.37,39.4,17998.0,37.3269,37.3269,37.289,37.3174,17998.0
2019-09-12 14:25:00,39.41,39.42,39.38,39.39,26945.0,37.3269,37.3363,37.2985,37.3079,26945.0
2019-09-12 14:30:00,39.4,39.44,39.38,39.39,31603.0,37.3174,37.3553,37.2985,37.3079,31603.0
2019-09-12 14:35:00,39.39,39.41,39.37,39.39,29046.0,37.3079,37.3269,37.289,37.3079,29046.0
2019-09-12 14:40:00,39.38,39.42,39.36,39.36,24729.0,37.2985,37.3363,37.2795,37.2795,24729.0
2019-09-12 14:45:00,39.36,39.37,39.32,39.33,38199.0,37.2795,37.289,37.2416,37.2511,38199.0
2019-09-12 14:50:00,39.34,39.35,39.32,39.33,26537.0,37.2606,37.27,37.2416,37.2511,26537.0
2019-09-12 14:55:00,39.33,39.34,39.3,39.32,29291.0,37.2511,37.2606,37.2227,37.2416,29291.0
2019-09-12 15:00:00,39.32,39.33,39.27,39.29,43354.0,37.2416,37.2511,37.1943,37.2132,43354.0
2019-09-12 15:05:00,39.28,39.29,39.24,39.26,82858.0,37.2037,37.2132,37.1659,37.1848,82858.0
2019-09-12 15:10:00,39.26,39.29,39.23,39.23,46904.0,37.1848,37.2132,37.1564,37.1564,46904.0
2019-09-12 15:15:00,39.24,39.26,39.22,39.23,66672.0,37.1659,37.1848,37.1469,37.1564,66672.0
2019-09-12 15:20:00,39.24,39.24,39.18,39.19,121248.0,37.1659,37.1659,37.109,37.1185,121248.0
2019-09-12 15:25:00,39.19,39.2,39.13,39.14,97107.0,37.1185,37.128,37.0617,37.0711,97107.0
2019-09-12 15:30:00,39.14,39.23,39.13,39.23,98372.0,37.0711,37.1564,37.0617,37.1564,98372.0
2019-09-12 15:35:00,39.22,39.26,39.2,39.21,83252.0,37.1469,37.1848,37.128,37.1374,83252.0
2019-09-12 15:40:00,39.21,39.22,39.17,39.19,117007.0,37.1374,37.1469,37.0996,37.1185,117007.0
2019-09-12 15:45:00,39.2,39.2,39.12,39.13,154679.0,37.128,37.128,37.0522,37.0617,154679.0
2019-09-12 15:50:00,39.13,39.17,39.11,39.13,241936.0,37.0617,37.0996,37.0427,37.0617,241936.0
2019-09-12 15:55:00,39.13,39.14,39.03,39.06,602447.0,37.0617,37.0711,36.967,36.9954,602447.0
2019-09-13 09:30:00,39.47,39.58,39.29,39.35,181943.0,37.3837,37.4879,37.2132,37.27,181943.0
2019-09-13 09:35:00,39.37,39.51,39.37,39.39,82260.0,37.289,37.4216,37.289,37.3079,82260.0
2019-09-13 09:40:00,39.39,39.39,39.21,39.29,114289.0,37.3079,37.3079,37.1374,37.2132,114289.0
2019-09-13 09:45:00,39.31,39.33,39.22,39.24,45781.0,37.2322,37.2511,37.1469,37.1659,45781.0
2019-09-13 09:50:00,39.24,39.29,39.15,39.19,69011.0,37.1659,37.2132,37.0806,37.1185,69011.0
2019-09-13 09:55:00,39.19,39.22,39.1,39.14,78244.0,37.1185,37.1469,37.0333,37.0711,78244.0
2019-09-13 10:00:00,39.14,39.17,39.06,39.14,73491.0,37.0711,37.0996,36.9954,37.0711,73491.0
2019-09-13 10:05:00,39.14,39.21,39.04,39.05,84049.0,37.0711,37.1374,36.9764,36.9859,84049.0
2019-09-13 10:10:00,39.05,39.13,39.01,39.03,60805.0,36.9859,37.0617,36.948,36.967,60805.0
2019-09-13 10:15:00,39.03,39.15,39.02,39.15,58191.0,36.967,37.0806,36.9575,37.0806,58191.0
2019-09-13 10:20:00,39.15,39.26,39.14,39.19,60388.0,37.0806,37.1848,37.0711,37.1185,60388.0
2019-09-13 10:25:00,39.19,39.24,39.17,39.19,36578.0,37.1185,37.1659,37.0996,37.1185,36578.0
2019-09-13 10:30:00,39.19,39.24,39.17,39.21,41125.0,37.1185,37.1659,37.0996,37.1374,41125.0
2019-09-13 10:35:00,39.21,39.22,39.16,39.16,39007.0,37.1374,37.1469,37.0901,37.0901,39007.0
2019-09-13 10:40:00,39.16,39.21,39.16,39.18,24838.0,37.0901,37.1374,37.0901,37.109,24838.0
2019-09-13 10:45:00,39.18,39.21,39.17,39.2,28520.0,37.109,37.1374,37.0996,37.128,28520.0
2019-09-13 10:50:00,39.2,39.27,39.17,39.23,142769.0,37.128,37.1943,37.0996,37.1564,142769.0
2019-09-13 10:55:00,39.23,39.26,39.21,39.22,64840.0,37.1564,37.1848,37.1374,37.1469,64840.0
2019-09-13 11:00:00,39.22,39.24,39.2,39.22,51510.0,37.1469,37.1659,37.128,37.1469,51510.0
2019-09-13 11:05:00,39.22,39.26,39.2,39.21,72468.0,37.1469,37.1848,37.128,37.1374,72468.0
2019-09-13 11:10:00,39.2,39.21,39.17,39.21,34857.0,37.128,37.1374,37.0996,37.1374,34857.0
2019-09-13 11:15:00,39.21,39.24,39.19,39.23,40428.0,37.1374,37.1659,37.1185,37.1564,40428.0
2019-09-13 11:20:00,39.23,39.25,39.19,39.24,55392.0,37.1564,37.1753,37.1185,37.1659,55392.0
2019-09-13 11:25:00,39.24,39.25,39.2,39.22,60005.0,37.1659,37.1753,37.128,37.1469,60005.0
2019-09-13 11:30:00,39.22,39.26,39.17,39.19,88039.0,37.1469,37.1848,37.0996,37.1185,88039.0
2019-09-13 11:35:00,39.19,39.21,39.18,39.19,44028.0,37.1185,37.1374,37.109,37.1185,44028.0
2019-09-13 11:40:00,39.19,39.24,39.19,39.24,40945.0,37.1185,37.1659,37.1185,37.1659,40945.0
2019-09-13 11:45:00,39.24,39.25,39.2,39.24,41302.0,37.1659,37.1753,37.128,37.1659,41302.0
2019-09-13 11:50:00,39.24,39.24,39.19,39.23,35584.0,37.1659,37.1659,37.1185,37.1564,35584.0
2019-09-13 11:55:00,39.22,39.23,39.2,39.22,20447.0,37.1469,37.1564,37.128,37.1469,20447.0
2019-09-13 12:00:00,39.22,39.23,39.19,39.2,56171.0,37.1469,37.1564,37.1185,37.128,56171.0
2019-09-13 12:05:00,39.2,39.21,39.16,39.16,39610.0,37.128,37.1374,37.0901,37.0901,39610.0
2019-09-13 12:10:00,39.17,39.17,39.11,39.13,47996.0,37.0996,37.0996,37.0427,37.0617,47996.0
2019-09-13 12:15:00,39.13,39.18,39.11,39.18,89111.0,37.0617,37.109,37.0427,37.109,89111.0
2019-09-13 12:20:00,39.18,39.19,39.15,39.17,22012.0,37.109,37.1185,37.0806,37.0996,22012.0
2019-09-13 12:25:00,39.18,39.18,39.13,39.17,55403.0,37.109,37.109,37.0617,37.0996,55403.0
2019-09-13 12:30:00,39.16,39.21,39.16,39.2,48579.0,37.0901,37.1374,37.0901,37.128,48579.0
2019-09-13 12:35:00,39.19,39.22,39.17,39.19,52910.0,37.1185,37.1469,37.0996,37.1185,52910.0
2019-09-13 12:40:00,39.19,39.19,39.14,39.18,38401.0,37.1185,37.1185,37.0711,37.109,38401.0
2019-09-13 12:45:00,39.18,39.18,39.14,39.16,40529.0,37.109,37.109,37.0711,37.0901,40529.0
2019-09-13 12:50:00,39.16,39.21,39.16,39.18,59490.0,37.0901,37.1374,37.0901,37.109,59490.0
2019-09-13 12:55:00,39.18,39.21,39.18,39.19,52135.0,37.109,37.1374,37.109,37.1185,52135.0
2019-09-13 13:00:00,39.19,39.2,39.18,39.2,28263.0,37.1185,37.128,37.109,37.128,28263.0
2019-09-13 13:05:00,39.2,39.21,39.19,39.21,23837.0,37.128,37.1374,37.1185,37.1374,23837.0
2019-09-13 13:10:00,39.21,39.22,39.19,39.2,44382.0,37.1374,37.1469,37.1185,37.128,44382.0
2019-09-13 13:15:00,39.2,39.22,39.18,39.2,41888.0,37.128,37.1469,37.109,37.128,41888.0
2019-09-13 13:20:00,39.19,39.2,39.17,39.17,15860.0,37.1185,37.128,37.0996,37.0996,15860.0
2019-09-13 13:25:00,39.18,39.2,39.17,39.19,28380.0,37.109,37.128,37.0996,37.1185,28380.0
2019-09-13 13:30:00,39.2,39.2,39.17,39.18,22355.0,37.128,37.128,37.0996,37.109,22355.0
2019-09-13 13:35:00,39.18,39.2,39.17,39.18,32894.0,37.109,37.128,37.0996,37.109,32894.0
2019-09-13 13:40:00,39.18,39.45,39.15,39.41,503315.0,37.109,37.3648,37.0806,37.3269,503315.0
2019-09-13 13:45:00,39.4,39.47,39.33,39.36,157038.0,37.3174,37.3837,37.2511,37.2795,157038.0
2019-09-13 13:50:00,39.36,39.37,39.28,39.34,137428.0,37.2795,37.289,37.2037,37.2606,137428.0
2019-09-13 13:55:00,39.34,39.36,39.11,39.14,268196.0,37.2606,37.2795,37.0427,37.0711,268196.0
2019-09-13 14:00:00,39.14,39.14,39.05,39.07,161480.0,37.0711,37.0711,36.9859,37.0048,161480.0
2019-09-13 14:05:00,39.07,39.09,39.05,39.08,136325.0,37.0048,37.0238,36.9859,37.0143,136325.0
2019-09-13 14:10:00,39.08,39.09,39.05,39.08,99325.0,37.0143,37.0238,36.9859,37.0143,99325.0
2019-09-13 14:15:00,39.08,39.09,39.01,39.02,67451.0,37.0143,37.0238,36.948,36.9575,67451.0
2019-09-13 14:20:00,39.02,39.05,38.99,39.0,115397.0,36.9575,36.9859,36.9291,36.9385,115397.0
2019-09-13 14:25:00,39.0,39.02,38.96,38.98,121224.0,36.9385,36.9575,36.9007,36.9196,121224.0
2019-09-13 14:30:00,38.98,38.99,38.95,38.97,78941.0,36.9196,36.9291,36.8912,36.9101,78941.0
2019-09-13 14:35:00,38.97,38.97,38.91,38.91,82884.0,36.9101,36.9101,36.8533,36.8533,82884.0
2019-09-13 14:40:00,38.91,38.92,38.88,38.9,79533.0,36.8533,36.8628,36.8249,36.8438,79533.0
2019-09-13 14:45:00,38.91,38.91,38.84,38.88,223665.0,36.8533,36.8533,36.787,36.8249,223665.0
2019-09-13 14:50:00,38.88,38.88,38.83,38.86,98536.0,36.8249,36.8249,36.7775,36.8059,98536.0
2019-09-13 14:55:00,38.85,38.93,38.85,38.91,54032.0,36.7965,36.8722,36.7965,36.8533,54032.0
2019-09-13 15:00:00,38.9,38.9,38.85,38.88,74526.0,36.8438,36.8438,36.7965,36.8249,74526.0
2019-09-13 15:05:00,38.88,38.88,38.78,38.79,107941.0,36.8249,36.8249,36.7302,36.7396,107941.0
2019-09-13 15:10:00,38.8,38.85,38.79,38.84,184357.0,36.7491,36.7965,36.7396,36.787,184357.0
2019-09-13 15:15:00,38.83,38.85,38.79,38.84,110312.0,36.7775,36.7965,36.7396,36.787,110312.0
2019-09-13 15:20:00,38.84,38.89,38.83,38.88,59550.0,36.787,36.8344,36.7775,36.8249,59550.0
2019-09-13 15:25:00,38.88,38.89,38.84,38.85,101246.0,36.8249,36.8344,36.787,36.7965,101246.0
2019-09-13 15:30:00,38.86,38.88,38.84,38.85,76790.0,36.8059,36.8249,36.787,36.7965,76790.0
2019-09-13 15:35:00,38.85,38.87,38.83,38.84,105275.0,36.7965,36.8154,36.7775,36.787,105275.0
2019-09-13 15:40:00,38.84,38.87,38.79,38.85,118401.0,36.787,36.8154,36.7396,36.7965,118401.0
2019-09-13 15:45:00,38.85,38.86,38.82,38.84,147365.0,36.7965,36.8059,36.7681,36.787,147365.0
2019-09-13 15:50:00,38.83,38.88,38.83,38.84,298419.0,36.7775,36.8249,36.7775,36.787,298419.0
2019-09-13 15:55:00,38.85,38.86,38.79,38.83,770126.0,36.7965,36.8059,36.7396,36.7775,770126.0
2019-09-16 09:30:00,37.97,38.16,37.52,37.62,577003.0,35.963,36.1429,35.5368,35.6315,577003.0
2019-09-16 09:35:00,37.64,37.76,37.45,37.7,522225.0,35.6504,35.7641,35.4705,35.7073,522225.0
2019-09-16 09:40:00,37.7,37.86,37.68,37.82,381020.0,35.7073,35.8588,35.6883,35.8209,381020.0
2019-09-16 09:45:00,37.82,37.97,37.78,37.8,317881.0,35.8209,35.963,35.783,35.802,317881.0
2019-09-16 09:50:00,37.81,38.01,37.8,38.01,168117.0,35.8114,36.0009,35.802,36.0009,168117.0
2019-09-16 09:55:00,38.0,38.12,37.99,38.05,233999.0,35.9914,36.1051,35.9819,36.0388,233999.0
2019-09-16 10:00:00,38.05,38.07,37.92,37.94,114109.0,36.0388,36.0577,35.9156,35.9346,114109.0
2019-09-16 10:05:00,37.94,37.94,37.76,37.78,231227.0,35.9346,35.9346,35.7641,35.783,231227.0
2019-09-16 10:10:00,37.78,37.81,37.71,37.74,206605.0,35.783,35.8114,35.7167,35.7451,206605.0
2019-09-16 10:15:00,37.75,37.81,37.73,37.78,170333.0,35.7546,35.8114,35.7357,35.783,170333.0
2019-09-16 10:20:00,37.77,37.86,37.76,37.86,84113.0,35.7736,35.8588,35.7641,35.8588,84113.0
2019-09-16 10:25:00,37.86,37.89,37.76,37.78,67100.0,35.8588,35.8872,35.7641,35.783,67100.0
2019-09-16 10:30:00,37.78,37.82,37.67,37.68,143726.0,35.783,35.8209,35.6788,35.6883,143726.0
2019-09-16 10:35:00,37.68,37.74,37.67,37.73,172705.0,35.6883,35.7451,35.6788,35.7357,172705.0
2019-09-16 10:40:00,37.73,37.79,37.71,37.71,114724.0,35.7357,35.7925,35.7167,35.7167,114724.0
2019-09-16 10:45:00,37.72,37.74,37.63,37.66,103256.0,35.7262,35.7451,35.641,35.6694,103256.0
2019-09-16 10:50:00,37.65,37.71,37.62,37.62,53923.0,35.6599,35.7167,35.6315,35.6315,53923.0
2019-09-16 10:55:00,37.63,37.94,37.62,37.68,647543.0,35.641,35.9346,35.6315,35.6883,647543.0
2019-09-16 11:00:00,37.69,37.75,37.63,37.7,82753.0,35.6978,35.7546,35.641,35.7073,82753.0
2019-09-16 11:05:00,37.71,37.72,37.63,37.64,63102.0,35.7167,35.7262,35.641,35.6504,63102.0
2019-09-16 11:10:00,37.65,37.71,37.64,37.7,72672.0,35.6599,35.7167,35.6504,35.7073,72672.0
2019-09-16 11:15:00,37.69,37.75,37.69,37.72,75315.0,35.6978,35.7546,35.6978,35.7262,75315.0
2019-09-16 11:20:00,37.72,37.73,37.68,37.71,69069.0,35.7262,35.7357,35.6883,35.7167,69069.0
2019-09-16 11:25:00,37.7,37.72,37.67,37.68,100187.0,35.7073,35.7262,35.6788,35.6883,100187.0
2019-09-16 11:30:00,37.68,37.71,37.66,37.67,101438.0,35.6883,35.7167,35.6694,35.6788,101438.0
2019-09-16 11:35:00,37.67,37.7,37.64,37.66,115200.0,35.6788,35.7073,35.6504,35.6694,115200.0
2019-09-16 11:40:00,37.66,37.67,37.55,37.56,98657.0,35.6694,35.6788,35.5652,35.5747,98657.0
2019-09-16 11:45:00,37.57,37.6,37.55,37.58,73046.0,35.5841,35.6125,35.5652,35.5936,73046.0
2019-09-16 11:50:00,37.57,37.63,37.55,37.59,161550.0,35.5841,35.641,35.5652,35.6031,161550.0
2019-09-16 11:55:00,37.59,37.59,37.5,37.54,124332.0,35.6031,35.6031,35.5178,35.5557,124332.0
2019-09-16 12:00:00,37.53,37.57,37.49,37.49,92365.0,35.5462,35.5841,35.5084,35.5084,92365.0
2019-09-16 12:05:00,37.5,37.51,37.44,37.48,75993.0,35.5178,35.5273,35.461,35.4989,75993.0
2019-09-16 12:10:00,37.47,37.51,37.42,37.42,80028.0,35.4894,35.5273,35.4421,35.4421,80028.0
2019-09-16 12:15:00,37.42,37.43,37.35,37.35,90512.0,35.4421,35.4515,35.3758,35.3758,90512.0
2019-09-16 12:20:00,37.35,37.36,37.33,37.35,60889.0,35.3758,35.3852,35.3568,35.3758,60889.0
2019-09-16 12:25:00,37.36,37.37,37.33,37.34,75574.0,35.3852,35.3947,35.3568,35.3663,75574.0
2019-09-16 12:30:00,37.34,37.34,37.25,37.26,138711.0,35.3663,35.3663,35.281,35.2905,138711.0
2019-09-16 12:35:00,37.25,37.29,37.19,37.29,212928.0,35.281,35.3189,35.2242,35.3189,212928.0
2019-09-16 12:40:00,37.29,37.3,37.18,37.25,94254.0,35.3189,35.3284,35.2147,35.281,94254.0
2019-09-16 12:45:00,37.25,37.25,37.17,37.21,109386.0,35.281,35.281,35.2053,35.2432,109386.0
2019-09-16 12:50:00,37.2,37.24,37.19,37.23,81472.0,35.2337,35.2716,35.2242,35.2621,81472.0
2019-09-16 12:55:00,37.24,37.3,37.23,37.27,79453.0,35.2716,35.3284,35.2621,35.3,79453.0
2019-09-16 13:00:00,37.27,37.4,37.19,37.23,613199.0,35.3,35.4231,35.2242,35.2621,613199.0
2019-09-16 13:05:00,37.23,37.24,37.19,37.21,61212.0,35.2621,35.2716,35.2242,35.2432,61212.0
2019-09-16 13:10:00,37.2,37.24,37.17,37.19,65121.0,35.2337,35.2716,35.2053,35.2242,65121.0
2019-09-16 13:15:00,37.2,37.24,37.19,37.21,58183.0,35.2337,35.2716,35.2242,35.2432,58183.0
2019-09-16 13:20:00,37.2,37.26,37.19,37.2,68908.0,35.2337,35.2905,35.2242,35.2337,68908.0
2019-09-16 13:25:00,37.19,37.21,37.16,37.17,66170.0,35.2242,35.2432,35.1958,35.2053,66170.0
2019-09-16 13:30:00,37.17,37.18,37.15,37.16,82542.0,35.2053,35.2147,35.1863,35.1958,82542.0
2019-09-16 13:35:00,37.17,37.17,37.11,37.12,129379.0,35.2053,35.2053,35.1484,35.1579,129379.0
2019-09-16 13:40:00,37.12,37.13,37.08,37.09,131811.0,35.1579,35.1674,35.12,35.1295,131811.0
2019-09-16 13:45:00,37.09,37.11,37.08,37.09,79265.0,35.1295,35.1484,35.12,35.1295,79265.0
2019-09-16 13:50:00,37.09,37.1,37.03,37.04,93451.0,35.1295,35.139,35.0727,35.0821,93451.0
2019-09-16 13:55:00,37.04,37.07,37.03,37.04,176980.0,35.0821,35.1106,35.0727,35.0821,176980.0
2019-09-16 14:00:00,37.04,37.15,37.03,37.13,105474.0,35.0821,35.1863,35.0727,35.1674,105474.0
2019-09-16 14:05:00,37.13,37.13,37.06,37.07,53251.0,35.1674,35.1674,35.1011,35.1106,53251.0
2019-09-16 14:10:00,37.06,37.06,36.98,36.99,137858.0,35.1011,35.1011,35.0253,35.0348,137858.0
2019-09-16 14:15:00,36.99,37.03,36.99,37.01,62589.0,35.0348,35.0727,35.0348,35.0537,62589.0
2019-09-16 14:20:00,37.01,37.01,36.96,36.99,80458.0,35.0537,35.0537,35.0064,35.0348,80458.0
2019-09-16 14:25:00,36.99,37.05,36.98,37.04,84235.0,35.0348,35.0916,35.0253,35.0821,84235.0
2019-09-16 14:30:00,37.03,37.08,37.02,37.08,98552.0,35.0727,35.12,35.0632,35.12,98552.0
2019-09-16 14:35:00,37.08,37.08,37.03,37.05,63609.0,35.12,35.12,35.0727,35.0916,63609.0
2019-09-16 14:40:00,37.05,37.12,37.03,37.1,150880.0,35.0916,35.1579,35.0727,35.139,150880.0
2019-09-16 14:45:00,37.09,37.17,37.09,37.16,135670.0,35.1295,35.2053,35.1295,35.1958,135670.0
2019-09-16 14:50:00,37.16,37.19,37.14,37.16,100689.0,35.1958,35.2242,35.1769,35.1958,100689.0
2019-09-16 14:55:00,37.16,37.18,37.14,37.16,202926.0,35.1958,35.2147,35.1769,35.1958,202926.0
2019-09-16 15:00:00,37.16,37.24,37.16,37.24,244155.0,35.1958,35.2716,35.1958,35.2716,244155.0
2019-09-16 15:05:00,37.25,37.27,37.19,37.19,136457.0,35.281,35.3,35.2242,35.2242,136457.0
2019-09-16 15:10:00,37.2,37.25,37.19,37.2,180975.0,35.2337,35.281,35.2242,35.2337,180975.0
2019-09-16 15:15:00,37.19,37.24,37.15,37.2,178199.0,35.2242,35.2716,35.1863,35.2337,178199.0
2019-09-16 15:20:00,37.21,37.21,37.17,37.19,149052.0,35.2432,35.2432,35.2053,35.2242,149052.0
2019-09-16 15:25:00,37.19,37.2,37.16,37.17,120495.0,35.2242,35.2337,35.1958,35.2053,120495.0
2019-09-16 15:30:00,37.17,37.2,37.14,37.19,253496.0,35.2053,35.2337,35.1769,35.2242,253496.0
2019-09-16 15:35:00,37.19,37.2,37.12,37.15,306725.0,35.2242,35.2337,35.1579,35.1863,306725.0
2019-09-16 15:40:00,37.15,37.15,37.07,37.09,330153.0,35.1863,35.1863,35.1106,35.1295,330153.0
2019-09-16 15:45:00,37.09,37.15,37.09,37.14,263706.0,35.1295,35.1863,35.1295,35.1769,263706.0
2019-09-16 15:50:00,37.14,37.21,37.13,37.17,639557.0,35.1769,35.2432,35.1674,35.2053,639557.0
2019-09-16 15:55:00,37.16,37.25,37.16,37.2,913584.0,35.1958,35.281,35.1958,35.2337,913584.0
2019-09-17 09:30:00,37.2,37.21,36.85,37.05,225838.0,35.2337,35.2432,34.9022,35.0916,225838.0
2019-09-17 09:35:00,37.05,37.25,37.02,37.21,125852.0,35.0916,35.281,35.0632,35.2432,125852.0
2019-09-17 09:40:00,37.22,37.48,37.21,37.38,194330.0,35.2526,35.4989,35.2432,35.4042,194330.0
2019-09-17 09:45:00,37.39,37.6,37.38,37.57,128356.0,35.4136,35.6125,35.4042,35.5841,128356.0
2019-09-17 09:50:00,37.56,37.57,37.43,37.47,170450.0,35.5747,35.5841,35.4515,35.4894,170450.0
2019-09-17 09:55:00,37.46,37.52,37.45,37.46,106208.0,35.4799,35.5368,35.4705,35.4799,106208.0
2019-09-17 10:00:00,37.47,37.52,37.39,37.43,113260.0,35.4894,35.5368,35.4136,35.4515,113260.0
2019-09-17 10:05:00,37.42,37.42,37.23,37.28,106227.0,35.4421,35.4421,35.2621,35.3095,106227.0
2019-09-17 10:10:00,37.28,37.34,37.27,37.32,57682.0,35.3095,35.3663,35.3,35.3473,57682.0
2019-09-17 10:15:00,37.32,37.43,37.32,37.41,53743.0,35.3473,35.4515,35.3473,35.4326,53743.0
2019-09-17 10:20:00,37.41,37.42,37.3,37.34,57436.0,35.4326,35.4421,35.3284,35.3663,57436.0
2019-09-17 10:25:00,37.35,37.42,37.35,37.4,60828.0,35.3758,35.4421,35.3758,35.4231,60828.0
2019-09-17 10:30:00,37.41,37.51,37.4,37.48,62141.0,35.4326,35.5273,35.4231,35.4989,62141.0
2019-09-17 10:35:00,37.49,37.49,37.44,37.47,55118.0,35.5084,35.5084,35.461,35.4894,55118.0
2019-09-17 10:40:00,37.47,37.48,37.39,37.41,69799.0,35.4894,35.4989,35.4136,35.4326,69799.0
2019-09-17 10:45:00,37.41,37.52,37.41,37.5,71498.0,35.4326,35.5368,35.4326,35.5178,71498.0
2019-09-17 10:50:00,37.5,37.52,37.47,37.49,44136.0,35.5178,35.5368,35.4894,35.5084,44136.0
2019-09-17 10:55:00,37.5,37.57,37.49,37.54,96614.0,35.5178,35.5841,35.5084,35.5557,96614.0
2019-09-17 11:00:00,37.54,37.59,37.54,37.57,54166.0,35.5557,35.6031,35.5557,35.5841,54166.0
2019-09-17 11:05:00,37.58,37.64,37.57,37.63,78961.0,35.5936,35.6504,35.5841,35.641,78961.0
2019-09-17 11:10:00,37.63,37.63,37.54,37.54,78862.0,35.641,35.641,35.5557,35.5557,78862.0
2019-09-17 11:15:00,37.55,37.63,37.53,37.55,70678.0,35.5652,35.641,35.5462,35.5652,70678.0
2019-09-17 11:20:00,37.55,37.64,37.55,37.61,55244.0,35.5652,35.6504,35.5652,35.622,55244.0
2019-09-17 11:25:00,37.6,37.62,37.57,37.57,83790.0,35.6125,35.6315,35.5841,35.5841,83790.0
2019-09-17 11:30:00,37.57,37.6,37.51,37.58,141037.0,35.5841,35.6125,35.5273,35.5936,141037.0
2019-09-17 11:35:00,37.58,37.64,37.55,37.59,100502.0,35.5936,35.6504,35.5652,35.6031,100502.0
2019-09-17 11:40:00,37.6,37.67,37.6,37.67,51240.0,35.6125,35.6788,35.6125,35.6788,51240.0
2019-09-17 11:45:00,37.66,37.7,37.65,37.69,76159.0,35.6694,35.7073,35.6599,35.6978,76159.0
2019-09-17 11:50:00,37.68,37.84,37.66,37.8,161526.0,35.6883,35.8399,35.6694,35.802,161526.0
2019-09-17 11:55:00,37.79,37.9,37.77,37.9,135112.0,35.7925,35.8967,35.7736,35.8967,135112.0
2019-09-17 12:00:00,37.9,37.98,37.86,37.91,230369.0,35.8967,35.9725,35.8588,35.9062,230369.0
2019-09-17 12:05:00,37.91,37.92,37.76,37.77,69333.0,35.9062,35.9156,35.7641,35.7736,69333.0
2019-09-17 12:10:00,37.77,37.78,37.7,37.71,69365.0,35.7736,35.783,35.7073,35.7167,69365.0
2019-09-17 12:15:00,37.72,37.76,37.71,37.73,87582.0,35.7262,35.7641,35.7167,35.7357,87582.0
2019-09-17 12:20:00,37.73,37.76,37.72,37.73,46134.0,35.7357,35.7641,35.7262,35.7357,46134.0
2019-09-17 12:25:00,37.74,38.0,37.71,37.89,370922.0,35.7451,35.9914,35.7167,35.8872,370922.0
2019-09-17 12:30:00,37.89,37.92,37.79,37.82,202566.0,35.8872,35.9156,35.7925,35.8209,202566.0
2019-09-17 12:35:00,37.83,37.83,37.73,37.77,72070.0,35.8304,35.8304,35.7357,35.7736,72070.0
2019-09-17 12:40:00,37.77,37.82,37.76,37.8,115194.0,35.7736,35.8209,35.7641,35.802,115194.0
2019-09-17 12:45:00,37.8,37.8,37.69,37.7,101333.0,35.802,35.802,35.6978,35.7073,101333.0
2019-09-17 12:50:00,37.7,37.75,37.69,37.75,111400.0,35.7073,35.7546,35.6978,35.7546,111400.0
2019-09-17 12:55:00,37.74,37.81,37.71,37.8,98838.0,35.7451,35.8114,35.7167,35.802,98838.0
2019-09-17 13:00:00,37.8,37.85,37.79,37.85,32460.0,35.802,35.8493,35.7925,35.8493,32460.0
2019-09-17 13:05:00,37.84,37.88,37.81,37.88,30800.0,35.8399,35.8777,35.8114,35.8777,30800.0
2019-09-17 13:10:00,37.89,37.92,37.88,37.91,26277.0,35.8872,35.9156,35.8777,35.9062,26277.0
2019-09-17 13:15:00,37.91,37.96,37.89,37.95,87299.0,35.9062,35.9535,35.8872,35.944,87299.0
2019-09-17 13:20:00,37.95,38.0,37.95,37.98,108396.0,35.944,35.9914,35.944,35.9725,108396.0
2019-09-17 13:25:00,37.98,37.99,37.93,37.96,52932.0,35.9725,35.9819,35.9251,35.9535,52932.0
2019-09-17 13:30:00,37.97,37.97,37.95,37.97,31720.0,35.963,35.963,35.944,35.963,31720.0
2019-09-17 13:35:00,37.97,38.02,37.96,38.01,84563.0,35.963,36.0103,35.9535,36.0009,84563.0
2019-09-17 13:40:00,38.01,38.02,37.98,38.01,38163.0,36.0009,36.0103,35.9725,36.0009,38163.0
2019-09-17 13:45:00,38.01,38.02,37.95,37.97,49684.0,36.0009,36.0103,35.944,35.963,49684.0
2019-09-17 13:50:00,37.97,37.98,37.9,37.9,41173.0,35.963,35.9725,35.8967,35.8967,41173.0
2019-09-17 13:55:00,37.9,37.97,37.87,37.91,56384.0,35.8967,35.963,35.8683,35.9062,56384.0
2019-09-17 14:00:00,37.93,38.06,37.92,38.04,74754.0,35.9251,36.0482,35.9156,36.0293,74754.0
2019-09-17 14:05:00,38.04,38.11,38.02,38.09,158929.0,36.0293,36.0956,36.0103,36.0766,158929.0
2019-09-17 14:10:00,38.09,38.13,37.99,38.01,121936.0,36.0766,36.1145,35.9819,36.0009,121936.0
2019-09-17 14:15:00,38.01,38.1,37.98,38.08,95849.0,36.0009,36.0861,35.9725,36.0672,95849.0
2019-09-17 14:20:00,38.08,38.09,38.05,38.09,46752.0,36.0672,36.0766,36.0388,36.0766,46752.0
2019-09-17 14:25:00,38.09,38.14,38.06,38.13,56974.0,36.0766,36.124,36.0482,36.1145,56974.0
2019-09-17 14:30:00,38.13,38.17,38.11,38.16,78000.0,36.1145,36.1524,36.0956,36.1429,78000.0
2019-09-17 14:35:00,38.15,38.17,38.02,38.05,84138.0,36.1335,36.1524,36.0103,36.0388,84138.0
2019-09-17 14:40:00,38.05,38.14,38.04,38.14,80441.0,36.0388,36.124,36.0293,36.124,80441.0
2019-09-17 14:45:00,38.14,38.16,38.13,38.13,63789.0,36.124,36.1429,36.1145,36.1145,63789.0
2019-09-17 14:50:00,38.13,38.22,38.13,38.22,113606.0,36.1145,36.1998,36.1145,36.1998,113606.0
2019-09-17 14:55:00,38.22,38.24,38.17,38.19,97737.0,36.1998,36.2187,36.1524,36.1714,97737.0
2019-09-17 15:00:00,38.19,38.19,38.07,38.13,150790.0,36.1714,36.1714,36.0577,36.1145,150790.0
2019-09-17 15:05:00,38.13,38.14,38.09,38.09,91098.0,36.1145,36.124,36.0766,36.0766,91098.0
2019-09-17 15:10:00,38.1,38.1,38.06,38.09,95545.0,36.0861,36.0861,36.0482,36.0766,95545.0
2019-09-17 15:15:00,38.09,38.1,38.05,38.08,72146.0,36.0766,36.0861,36.0388,36.0672,72146.0
2019-09-17 15:20:00,38.08,38.09,38.06,38.06,91859.0,36.0672,36.0766,36.0482,36.0482,91859.0
2019-09-17 15:25:00,38.07,38.13,38.04,38.12,122443.0,36.0577,36.1145,36.0293,36.1051,122443.0
2019-09-17 15:30:00,38.12,38.22,38.11,38.18,198388.0,36.1051,36.1998,36.0956,36.1619,198388.0
2019-09-17 15:35:00,38.18,38.26,38.17,38.25,165783.0,36.1619,36.2377,36.1524,36.2282,165783.0
2019-09-17 15:40:00,38.26,38.33,38.22,38.32,276289.0,36.2377,36.304,36.1998,36.2945,276289.0
2019-09-17 15:45:00,38.33,38.42,38.32,38.38,391820.0,36.304,36.3892,36.2945,36.3513,391820.0
2019-09-17 15:50:00,38.38,38.39,38.28,38.32,479653.0,36.3513,36.3608,36.2566,36.2945,479653.0
2019-09-17 15:55:00,38.32,38.34,38.24,38.28,750431.0,36.2945,36.3134,36.2187,36.2566,750431.0
2019-09-18 09:30:00,38.15,38.24,38.01,38.22,154862.0,36.1335,36.2187,36.0009,36.1998,154862.0
2019-09-18 09:35:00,38.22,38.25,38.15,38.23,57025.0,36.1998,36.2282,36.1335,36.2092,57025.0
2019-09-18 09:40:00,38.23,38.31,38.21,38.25,44431.0,36.2092,36.285,36.1903,36.2282,44431.0
2019-09-18 09:45:00,38.25,38.27,38.14,38.15,32488.0,36.2282,36.2471,36.124,36.1335,32488.0
2019-09-18 09:50:00,38.15,38.24,38.09,38.23,63360.0,36.1335,36.2187,36.0766,36.2092,63360.0
2019-09-18 09:55:00,38.23,38.31,38.21,38.27,200005.0,36.2092,36.285,36.1903,36.2471,200005.0
2019-09-18 10:00:00,38.27,38.34,38.23,38.24,89735.0,36.2471,36.3134,36.2092,36.2187,89735.0
2019-09-18 10:05:00,38.23,38.34,38.21,38.33,45120.0,36.2092,36.3134,36.1903,36.304,45120.0
2019-09-18 10:10:00,38.33,38.33,38.23,38.24,61468.0,36.304,36.304,36.2092,36.2187,61468.0
2019-09-18 10:15:00,38.23,38.28,38.22,38.24,47343.0,36.2092,36.2566,36.1998,36.2187,47343.0
2019-09-18 10:20:00,38.23,38.26,38.21,38.25,24660.0,36.2092,36.2377,36.1903,36.2282,24660.0
2019-09-18 10:25:00,38.25,38.3,38.25,38.27,25500.0,36.2282,36.2755,36.2282,36.2471,25500.0
2019-09-18 10:30:00,38.28,38.3,38.22,38.24,53005.0,36.2566,36.2755,36.1998,36.2187,53005.0
2019-09-18 10:35:00,38.25,38.26,38.22,38.23,44007.0,36.2282,36.2377,36.1998,36.2092,44007.0
2019-09-18 10:40:00,38.23,38.28,38.22,38.26,62605.0,36.2092,36.2566,36.1998,36.2377,62605.0
2019-09-18 10:45:00,38.25,38.27,38.24,38.25,33647.0,36.2282,36.2471,36.2187,36.2282,33647.0
2019-09-18 10:50:00,38.26,38.31,38.23,38.25,87836.0,36.2377,36.285,36.2092,36.2282,87836.0
2019-09-18 10:55:00,38.24,38.29,38.24,38.28,23873.0,36.2187,36.2661,36.2187,36.2566,23873.0
2019-09-18 11:00:00,38.27,38.28,38.23,38.24,32452.0,36.2471,36.2566,36.2092,36.2187,32452.0
2019-09-18 11:05:00,38.25,38.26,38.15,38.17,43651.0,36.2282,36.2377,36.1335,36.1524,43651.0
2019-09-18 11:10:00,38.18,38.19,38.12,38.16,80660.0,36.1619,36.1714,36.1051,36.1429,80660.0
2019-09-18 11:15:00,38.16,38.22,38.16,38.2,27445.0,36.1429,36.1998,36.1429,36.1808,27445.0
2019-09-18 11:20:00,38.2,38.23,38.19,38.22,39376.0,36.1808,36.2092,36.1714,36.1998,39376.0
2019-09-18 11:25:00,38.23,38.25,38.22,38.23,38160.0,36.2092,36.2282,36.1998,36.2092,38160.0
2019-09-18 11:30:00,38.23,38.25,38.19,38.2,35732.0,36.2092,36.2282,36.1714,36.1808,35732.0
2019-09-18 11:35:00,38.2,38.23,38.19,38.23,45491.0,36.1808,36.2092,36.1714,36.2092,45491.0
2019-09-18 11:40:00,38.23,38.25,38.2,38.22,49479.0,36.2092,36.2282,36.1808,36.1998,49479.0
2019-09-18 11:45:00,38.21,38.21,38.12,38.13,52380.0,36.1903,36.1903,36.1051,36.1145,52380.0
2019-09-18 11:50:00,38.13,38.13,38.09,38.12,51642.0,36.1145,36.1145,36.0766,36.1051,51642.0
2019-09-18 11:55:00,38.13,38.18,38.12,38.18,44801.0,36.1145,36.1619,36.1051,36.1619,44801.0
2019-09-18 12:00:00,38.18,38.24,38.15,38.23,162295.0,36.1619,36.2187,36.1335,36.2092,162295.0
2019-09-18 12:05:00,38.23,38.29,38.21,38.29,95275.0,36.2092,36.2661,36.1903,36.2661,95275.0
2019-09-18 12:10:00,38.28,38.3,38.24,38.26,36779.0,36.2566,36.2755,36.2187,36.2377,36779.0
2019-09-18 12:15:00,38.26,38.29,38.25,38.27,29772.0,36.2377,36.2661,36.2282,36.2471,29772.0
2019-09-18 12:20:00,38.28,38.29,38.26,38.27,19716.0,36.2566,36.2661,36.2377,36.2471,19716.0
2019-09-18 12:25:00,38.27,38.28,38.26,38.27,27532.0,36.2471,36.2566,36.2377,36.2471,27532.0
2019-09-18 12:30:00,38.27,38.28,38.25,38.27,21295.0,36.2471,36.2566,36.2282,36.2471,21295.0
2019-09-18 12:35:00,38.27,38.27,38.24,38.24,18585.0,36.2471,36.2471,36.2187,36.2187,18585.0
2019-09-18 12:40:00,38.24,38.26,38.23,38.25,26311.0,36.2187,36.2377,36.2092,36.2282,26311.0
2019-09-18 12:45:00,38.25,38.27,38.23,38.27,22001.0,36.2282,36.2471,36.2092,36.2471,22001.0
2019-09-18 12:50:00,38.27,38.28,38.22,38.24,21172.0,36.2471,36.2566,36.1998,36.2187,21172.0
2019-09-18 12:55:00,38.24,38.35,38.21,38.3,209599.0,36.2187,36.3229,36.1903,36.2755,209599.0
2019-09-18 13:00:00,38.31,38.31,38.23,38.25,29434.0,36.285,36.285,36.2092,36.2282,29434.0
2019-09-18 13:05:00,38.25,38.26,38.22,38.23,20181.0,36.2282,36.2377,36.1998,36.2092,20181.0
2019-09-18 13:10:00,38.24,38.24,38.19,38.21,53645.0,36.2187,36.2187,36.1714,36.1903,53645.0
2019-09-18 13:15:00,38.2,38.22,38.15,38.16,42491.0,36.1808,36.1998,36.1335,36.1429,42491.0
2019-09-18 13:20:00,38.16,38.17,38.09,38.12,103807.0,36.1429,36.1524,36.0766,36.1051,103807.0
2019-09-18 13:25:00,38.11,38.11,38.04,38.05,41068.0,36.0956,36.0956,36.0293,36.0388,41068.0
2019-09-18 13:30:00,38.06,38.07,38.03,38.03,28134.0,36.0482,36.0577,36.0198,36.0198,28134.0
2019-09-18 13:35:00,38.04,38.12,38.03,38.12,55562.0,36.0293,36.1051,36.0198,36.1051,55562.0
2019-09-18 13:40:00,38.12,38.13,38.09,38.12,34120.0,36.1051,36.1145,36.0766,36.1051,34120.0
2019-09-18 13:45:00,38.12,38.16,38.12,38.13,25424.0,36.1051,36.1429,36.1051,36.1145,25424.0
2019-09-18 13:50:00,38.12,38.17,38.11,38.16,48447.0,36.1051,36.1524,36.0956,36.1429,48447.0
2019-09-18 13:55:00,38.17,38.18,38.13,38.14,28207.0,36.1524,36.1619,36.1145,36.124,28207.0
2019-09-18 14:00:00,38.13,38.3,38.03,38.12,96748.0,36.1145,36.2755,36.0198,36.1051,96748.0
2019-09-18 14:05:00,38.11,38.26,38.1,38.12,52852.0,36.0956,36.2377,36.0861,36.1051,52852.0
2019-09-18 14:10:00,38.14,38.15,38.02,38.04,69024.0,36.124,36.1335,36.0103,36.0293,69024.0
2019-09-18 14:15:00,38.04,38.12,38.01,38.07,85665.0,36.0293,36.1051,36.0009,36.0577,85665.0
2019-09-18 14:20:00,38.06,38.1,38.03,38.09,38561.0,36.0482,36.0861,36.0198,36.0766,38561.0
2019-09-18 14:25:00,38.09,38.09,38.02,38.04,38006.0,36.0766,36.0766,36.0103,36.0293,38006.0
2019-09-18 14:30:00,38.04,38.04,37.97,38.01,75443.0,36.0293,36.0293,35.963,36.0009,75443.0
2019-09-18 14:35:00,38.01,38.01,37.92,37.95,73882.0,36.0009,36.0009,35.9156,35.944,73882.0
2019-09-18 14:40:00,37.95,38.03,37.94,38.02,44424.0,35.944,36.0198,35.9346,36.0103,44424.0
2019-09-18 14:45:00,38.01,38.01,37.94,37.99,45935.0,36.0009,36.0009,35.9346,35.9819,45935.0
2019-09-18 14:50:00,37.99,38.08,37.99,38.08,49350.0,35.9819,36.0672,35.9819,36.0672,49350.0
2019-09-18 14:55:00,38.08,38.09,38.03,38.05,44132.0,36.0672,36.0766,36.0198,36.0388,44132.0
2019-09-18 15:00:00,38.04,38.07,38.01,38.05,43102.0,36.0293,36.0577,36.0009,36.0388,43102.0
2019-09-18 15:05:00,38.05,38.06,38.03,38.05,53788.0,36.0388,36.0482,36.0198,36.0388,53788.0
2019-09-18 15:10:00,38.05,38.11,38.05,38.08,30710.0,36.0388,36.0956,36.0388,36.0672,30710.0
2019-09-18 15:15:00,38.08,38.12,38.06,38.11,39849.0,36.0672,36.1051,36.0482,36.0956,39849.0
2019-09-18 15:20:00,38.11,38.13,38.09,38.11,49882.0,36.0956,36.1145,36.0766,36.0956,49882.0
2019-09-18 15:25:00,38.12,38.15,38.1,38.13,47997.0,36.1051,36.1335,36.0861,36.1145,47997.0
2019-09-18 15:30:00,38.13,38.21,38.12,38.2,147376.0,36.1145,36.1903,36.1051,36.1808,147376.0
2019-09-18 15:35:00,38.2,38.22,38.15,38.15,67246.0,36.1808,36.1998,36.1335,36.1335,67246.0
2019-09-18 15:40:00,38.16,38.19,38.13,38.15,100791.0,36.1429,36.1714,36.1145,36.1335,100791.0
2019-09-18 15:45:00,38.16,38.18,38.1,38.14,89893.0,36.1429,36.1619,36.0861,36.124,89893.0
2019-09-18 15:50:00,38.14,38.16,38.1,38.12,128812.0,36.124,36.1429,36.0861,36.1051,128812.0
2019-09-18 15:55:00,38.12,38.19,38.12,38.18,357244.0,36.1051,36.1714,36.1051,36.1619,357244.0
2019-09-19 09:30:00,38.25,38.27,38.11,38.19,127410.0,36.2282,36.2471,36.0956,36.1714,127410.0
2019-09-19 09:35:00,38.2,38.2,38.08,38.1,57127.0,36.1808,36.1808,36.0672,36.0861,57127.0
2019-09-19 09:40:00,38.1,38.1,38.02,38.05,51610.0,36.0861,36.0861,36.0103,36.0388,51610.0
2019-09-19 09:45:00,38.05,38.09,38.04,38.07,42877.0,36.0388,36.0766,36.0293,36.0577,42877.0
2019-09-19 09:50:00,38.08,38.09,37.95,37.99,60370.0,36.0672,36.0766,35.944,35.9819,60370.0
2019-09-19 09:55:00,37.99,37.99,37.95,37.97,52083.0,35.9819,35.9819,35.944,35.963,52083.0
2019-09-19 10:00:00,37.97,38.02,37.97,38.0,50255.0,35.963,36.0103,35.963,35.9914,50255.0
2019-09-19 10:05:00,37.99,38.03,37.95,37.98,44450.0,35.9819,36.0198,35.944,35.9725,44450.0
2019-09-19 10:10:00,37.98,38.01,37.97,38.01,44013.0,35.9725,36.0009,35.963,36.0009,44013.0
2019-09-19 10:15:00,38.01,38.06,38.0,38.04,53553.0,36.0009,36.0482,35.9914,36.0293,53553.0
2019-09-19 10:20:00,38.05,38.14,38.04,38.13,57170.0,36.0388,36.124,36.0293,36.1145,57170.0
2019-09-19 10:25:00,38.13,38.14,38.07,38.08,67158.0,36.1145,36.124,36.0577,36.0672,67158.0
2019-09-19 10:30:00,38.08,38.12,38.05,38.12,56789.0,36.0672,36.1051,36.0388,36.1051,56789.0
2019-09-19 10:35:00,38.12,38.14,38.09,38.09,58612.0,36.1051,36.124,36.0766,36.0766,58612.0
2019-09-19 10:40:00,38.1,38.1,38.04,38.04,26170.0,36.0861,36.0861,36.0293,36.0293,26170.0
2019-09-19 10:45:00,38.04,38.06,38.01,38.06,46211.0,36.0293,36.0482,36.0009,36.0482,46211.0
2019-09-19 10:50:00,38.06,38.08,38.05,38.05,50268.0,36.0482,36.0672,36.0388,36.0388,50268.0
2019-09-19 10:55:00,38.05,38.06,38.03,38.05,30885.0,36.0388,36.0482,36.0198,36.0388,30885.0
2019-09-19 11:00:00,38.05,38.07,38.03,38.06,52521.0,36.0388,36.0577,36.0198,36.0482,52521.0
2019-09-19 11:05:00,38.05,38.15,38.05,38.15,55178.0,36.0388,36.1335,36.0388,36.1335,55178.0
2019-09-19 11:10:00,38.14,38.17,38.14,38.15,26996.0,36.124,36.1524,36.124,36.1335,26996.0
2019-09-19 11:15:00,38.16,38.2,38.14,38.2,27764.0,36.1429,36.1808,36.124,36.1808,27764.0
2019-09-19 11:20:00,38.2,38.21,38.17,38.2,31184.0,36.1808,36.1903,36.1524,36.1808,31184.0
2019-09-19 11:25:00,38.2,38.2,38.14,38.15,47295.0,36.1808,36.1808,36.124,36.1335,47295.0
2019-09-19 11:30:00,38.14,38.16,38.11,38.13,57143.0,36.124,36.1429,36.0956,36.1145,57143.0
2019-09-19 11:35:00,38.13,38.15,38.1,38.12,33343.0,36.1145,36.1335,36.0861,36.1051,33343.0
2019-09-19 11:40:00,38.12,38.12,38.05,38.05,36713.0,36.1051,36.1051,36.0388,36.0388,36713.0
2019-09-19 11:45:00,38.05,38.09,38.03,38.07,85581.0,36.0388,36.0766,36.0198,36.0577,85581.0
2019-09-19 11:50:00,38.07,38.15,38.07,38.14,22628.0,36.0577,36.1335,36.0577,36.124,22628.0
2019-09-19 11:55:00,38.13,38.18,38.12,38.18,27124.0,36.1145,36.1619,36.1051,36.1619,27124.0
2019-09-19 12:00:00,38.17,38.2,38.17,38.19,29705.0,36.1524,36.1808,36.1524,36.1714,29705.0
2019-09-19 12:05:00,38.19,38.26,38.18,38.24,77153.0,36.1714,36.2377,36.1619,36.2187,77153.0
2019-09-19 12:10:00,38.23,38.25,38.22,38.25,28743.0,36.2092,36.2282,36.1998,36.2282,28743.0
2019-09-19 12:15:00,38.26,38.26,38.22,38.26,45258.0,36.2377,36.2377,36.1998,36.2377,45258.0
2019-09-19 12:20:00,38.26,38.27,38.24,38.26,25487.0,36.2377,36.2471,36.2187,36.2377,25487.0
2019-09-19 12:25:00,38.25,38.29,38.23,38.25,45460.0,36.2282,36.2661,36.2092,36.2282,45460.0
2019-09-19 12:30:00,38.25,38.28,38.24,38.26,29348.0,36.2282,36.2566,36.2187,36.2377,29348.0
2019-09-19 12:35:00,38.25,38.28,38.25,38.27,15661.0,36.2282,36.2566,36.2282,36.2471,15661.0
2019-09-19 12:40:00,38.26,38.27,38.25,38.26,12822.0,36.2377,36.2471,36.2282,36.2377,12822.0
2019-09-19 12:45:00,38.25,38.3,38.25,38.28,19933.0,36.2282,36.2755,36.2282,36.2566,19933.0
2019-09-19 12:50:00,38.28,38.32,38.28,38.32,25416.0,36.2566,36.2945,36.2566,36.2945,25416.0
2019-09-19 12:55:00,38.32,38.35,38.31,38.34,23234.0,36.2945,36.3229,36.285,36.3134,23234.0
2019-09-19 13:00:00,38.34,38.34,38.27,38.29,69299.0,36.3134,36.3134,36.2471,36.2661,69299.0
2019-09-19 13:05:00,38.29,38.3,38.25,38.26,37839.0,36.2661,36.2755,36.2282,36.2377,37839.0
2019-09-19 13:10:00,38.26,38.28,38.25,38.28,23850.0,36.2377,36.2566,36.2282,36.2566,23850.0
2019-09-19 13:15:00,38.27,38.28,38.25,38.27,23156.0,36.2471,36.2566,36.2282,36.2471,23156.0
2019-09-19 13:20:00,38.28,38.29,38.26,38.27,16910.0,36.2566,36.2661,36.2377,36.2471,16910.0
2019-09-19 13:25:00,38.27,38.27,38.25,38.25,18485.0,36.2471,36.2471,36.2282,36.2282,18485.0
2019-09-19 13:30:00,38.25,38.27,38.19,38.24,119735.0,36.2282,36.2471,36.1714,36.2187,119735.0
2019-09-19 13:35:00,38.24,38.25,38.2,38.21,22381.0,36.2187,36.2282,36.1808,36.1903,22381.0
2019-09-19 13:40:00,38.22,38.22,38.14,38.19,20057.0,36.1998,36.1998,36.124,36.1714,20057.0
2019-09-19 13:45:00,38.19,38.21,38.17,38.18,18817.0,36.1714,36.1903,36.1524,36.1619,18817.0
2019-09-19 13:50:00,38.18,38.18,38.15,38.16,18523.0,36.1619,36.1619,36.1335,36.1429,18523.0
2019-09-19 13:55:00,38.16,38.16,38.13,38.14,18006.0,36.1429,36.1429,36.1145,36.124,18006.0
2019-09-19 14:00:00,38.13,38.15,38.1,38.12,18245.0,36.1145,36.1335,36.0861,36.1051,18245.0
2019-09-19 14:05:00,38.11,38.12,38.09,38.12,26831.0,36.0956,36.1051,36.0766,36.1051,26831.0
2019-09-19 14:10:00,38.11,38.12,38.06,38.08,27661.0,36.0956,36.1051,36.0482,36.0672,27661.0
2019-09-19 14:15:00,38.08,38.08,38.04,38.04,26799.0,36.0672,36.0672,36.0293,36.0293,26799.0
2019-09-19 14:20:00,38.05,38.08,38.02,38.02,35048.0,36.0388,36.0672,36.0103,36.0103,35048.0
2019-09-19 14:25:00,38.02,38.04,38.01,38.02,24196.0,36.0103,36.0293,36.0009,36.0103,24196.0
2019-09-19 14:30:00,38.02,38.05,38.02,38.05,33991.0,36.0103,36.0388,36.0103,36.0388,33991.0
2019-09-19 14:35:00,38.05,38.05,38.01,38.03,31793.0,36.0388,36.0388,36.0009,36.0198,31793.0
2019-09-19 14:40:00,38.02,38.03,37.99,38.0,28262.0,36.0103,36.0198,35.9819,35.9914,28262.0
2019-09-19 14:45:00,37.99,38.01,37.98,38.0,27638.0,35.9819,36.0009,35.9725,35.9914,27638.0
2019-09-19 14:50:00,37.99,38.0,37.97,37.98,14430.0,35.9819,35.9914,35.963,35.9725,14430.0
2019-09-19 14:55:00,37.97,37.97,37.92,37.93,33400.0,35.963,35.963,35.9156,35.9251,33400.0
2019-09-19 15:00:00,37.92,37.95,37.9,37.93,41080.0,35.9156,35.944,35.8967,35.9251,41080.0
2019-09-19 15:05:00,37.92,37.93,37.89,37.91,29933.0,35.9156,35.9251,35.8872,35.9062,29933.0
2019-09-19 15:10:00,37.92,37.94,37.9,37.91,33307.0,35.9156,35.9346,35.8967,35.9062,33307.0
2019-09-19 15:15:00,37.91,37.93,37.89,37.9,21257.0,35.9062,35.9251,35.8872,35.8967,21257.0
2019-09-19 15:20:00,37.9,37.93,37.88,37.89,47227.0,35.8967,35.9251,35.8777,35.8872,47227.0
2019-09-19 15:25:00,37.89,37.91,37.87,37.87,29133.0,35.8872,35.9062,35.8683,35.8683,29133.0
2019-09-19 15:30:00,37.87,37.89,37.78,37.8,90540.0,35.8683,35.8872,35.783,35.802,90540.0
2019-09-19 15:35:00,37.8,37.85,37.78,37.85,49666.0,35.802,35.8493,35.783,35.8493,49666.0
2019-09-19 15:40:00,37.84,37.85,37.81,37.82,58587.0,35.8399,35.8493,35.8114,35.8209,58587.0
2019-09-19 15:45:00,37.83,37.83,37.76,37.77,152284.0,35.8304,35.8304,35.7641,35.7736,152284.0
2019-09-19 15:50:00,37.77,37.77,37.74,37.77,113823.0,35.7736,35.7736,35.7451,35.7736,113823.0
2019-09-19 15:55:00,37.77,37.8,37.74,37.78,455571.0,35.7736,35.802,35.7451,35.783,455571.0
2019-09-20 09:30:00,38.06,38.07,37.87,37.98,1283948.0,36.0482,36.0577,35.8683,35.9725,1283948.0
2019-09-20 09:35:00,37.98,38.0,37.87,37.88,105417.0,35.9725,35.9914,35.8683,35.8777,105417.0
2019-09-20 09:40:00,37.87,37.87,37.73,37.77,57593.0,35.8683,35.8683,35.7357,35.7736,57593.0
2019-09-20 09:45:00,37.77,37.79,37.65,37.66,60550.0,35.7736,35.7925,35.6599,35.6694,60550.0
2019-09-20 09:50:00,37.66,37.74,37.64,37.73,60481.0,35.6694,35.7451,35.6504,35.7357,60481.0
2019-09-20 09:55:00,37.73,37.8,37.71,37.73,58212.0,35.7357,35.802,35.7167,35.7357,58212.0
2019-09-20 10:00:00,37.73,37.77,37.68,37.68,74165.0,35.7357,35.7736,35.6883,35.6883,74165.0
2019-09-20 10:05:00,37.68,37.69,37.58,37.59,76808.0,35.6883,35.6978,35.5936,35.6031,76808.0
2019-09-20 10:10:00,37.58,37.69,37.55,37.67,68083.0,35.5936,35.6978,35.5652,35.6788,68083.0
2019-09-20 10:15:00,37.67,37.69,37.59,37.63,136917.0,35.6788,35.6978,35.6031,35.641,136917.0
2019-09-20 10:20:00,37.63,37.65,37.57,37.6,68765.0,35.641,35.6599,35.5841,35.6125,68765.0
2019-09-20 10:25:00,37.6,37.71,37.59,37.71,35259.0,35.6125,35.7167,35.6031,35.7167,35259.0
2019-09-20 10:30:00,37.72,37.77,37.71,37.73,65971.0,35.7262,35.7736,35.7167,35.7357,65971.0
2019-09-20 10:35:00,37.73,37.76,37.7,37.73,48783.0,35.7357,35.7641,35.7073,35.7357,48783.0
2019-09-20 10:40:00,37.73,37.78,37.72,37.77,48433.0,35.7357,35.783,35.7262,35.7736,48433.0
2019-09-20 10:45:00,37.77,37.83,37.76,37.81,51994.0,35.7736,35.8304,35.7641,35.8114,51994.0
2019-09-20 10:50:00,37.8,37.81,37.76,37.77,43875.0,35.802,35.8114,35.7641,35.7736,43875.0
2019-09-20 10:55:00,37.77,37.78,37.69,37.72,57090.0,35.7736,35.783,35.6978,35.7262,57090.0
2019-09-20 11:00:00,37.71,37.77,37.7,37.76,39320.0,35.7167,35.7736,35.7073,35.7641,39320.0
2019-09-20 11:05:00,37.76,37.77,37.72,37.73,59254.0,35.7641,35.7736,35.7262,35.7357,59254.0
2019-09-20 11:10:00,37.73,37.77,37.68,37.7,43377.0,35.7357,35.7736,35.6883,35.7073,43377.0
2019-09-20 11:15:00,37.7,37.7,37.58,37.61,53722.0,35.7073,35.7073,35.5936,35.622,53722.0
2019-09-20 11:20:00,37.61,37.74,37.6,37.73,48388.0,35.622,35.7451,35.6125,35.7357,48388.0
2019-09-20 11:25:00,37.73,37.76,37.7,37.71,40417.0,35.7357,35.7641,35.7073,35.7167,40417.0
2019-09-20 11:30:00,37.7,37.74,37.68,37.72,31931.0,35.7073,35.7451,35.6883,35.7262,31931.0
2019-09-20 11:35:00,37.72,37.74,37.7,37.73,35282.0,35.7262,35.7451,35.7073,35.7357,35282.0
2019-09-20 11:40:00,37.72,37.75,37.71,37.74,29181.0,35.7262,35.7546,35.7167,35.7451,29181.0
2019-09-20 11:45:00,37.75,37.79,37.73,37.74,64966.0,35.7546,35.7925,35.7357,35.7451,64966.0
2019-09-20 11:50:00,37.73,37.77,37.71,37.76,53779.0,35.7357,35.7736,35.7167,35.7641,53779.0
2019-09-20 11:55:00,37.76,37.81,37.76,37.79,38847.0,35.7641,35.8114,35.7641,35.7925,38847.0
2019-09-20 12:00:00,37.79,37.82,37.77,37.78,25490.0,35.7925,35.8209,35.7736,35.783,25490.0
2019-09-20 12:05:00,37.78,37.79,37.76,37.78,25155.0,35.783,35.7925,35.7641,35.783,25155.0
2019-09-20 12:10:00,37.78,37.84,37.77,37.83,29176.0,35.783,35.8399,35.7736,35.8304,29176.0
2019-09-20 12:15:00,37.83,37.83,37.8,37.82,26015.0,35.8304,35.8304,35.802,35.8209,26015.0
2019-09-20 12:20:00,37.82,37.84,37.81,37.82,30162.0,35.8209,35.8399,35.8114,35.8209,30162.0
2019-09-20 12:25:00,37.82,37.82,37.77,37.8,31523.0,35.8209,35.8209,35.7736,35.802,31523.0
2019-09-20 12:30:00,37.81,37.81,37.77,37.78,23040.0,35.8114,35.8114,35.7736,35.783,23040.0
2019-09-20 12:35:00,37.78,37.8,37.76,37.78,23222.0,35.783,35.802,35.7641,35.783,23222.0
2019-09-20 12:40:00,37.78,37.79,37.77,37.77,14071.0,35.783,35.7925,35.7736,35.7736,14071.0
2019-09-20 12:45:00,37.77,37.78,37.7,37.72,45251.0,35.7736,35.783,35.7073,35.7262,45251.0
2019-09-20 12:50:00,37.71,37.73,37.7,37.71,29549.0,35.7167,35.7357,35.7073,35.7167,29549.0
2019-09-20 12:55:00,37.71,37.72,37.7,37.7,19677.0,35.7167,35.7262,35.7073,35.7073,19677.0
2019-09-20 13:00:00,37.71,37.71,37.68,37.7,23104.0,35.7167,35.7167,35.6883,35.7073,23104.0
2019-09-20 13:05:00,37.7,37.71,37.68,37.69,19260.0,35.7073,35.7167,35.6883,35.6978,19260.0
2019-09-20 13:10:00,37.69,37.7,37.43,37.43,159230.0,35.6978,35.7073,35.4515,35.4515,159230.0
2019-09-20 13:15:00,37.44,37.48,37.29,37.43,106251.0,35.461,35.4989,35.3189,35.4515,106251.0
2019-09-20 13:20:00,37.43,37.44,37.37,37.43,52046.0,35.4515,35.461,35.3947,35.4515,52046.0
2019-09-20 13:25:00,37.43,37.51,37.42,37.51,65618.0,35.4515,35.5273,35.4421,35.5273,65618.0
2019-09-20 13:30:00,37.51,37.51,37.44,37.47,108478.0,35.5273,35.5273,35.461,35.4894,108478.0
2019-09-20 13:35:00,37.47,37.5,37.44,37.48,82560.0,35.4894,35.5178,35.461,35.4989,82560.0
2019-09-20 13:40:00,37.48,37.53,37.45,37.46,170519.0,35.4989,35.5462,35.4705,35.4799,170519.0
2019-09-20 13:45:00,37.46,37.47,37.43,37.44,37637.0,35.4799,35.4894,35.4515,35.461,37637.0
2019-09-20 13:50:00,37.43,37.5,37.42,37.44,58527.0,35.4515,35.5178,35.4421,35.461,58527.0
2019-09-20 13:55:00,37.44,37.49,37.42,37.48,26676.0,35.461,35.5084,35.4421,35.4989,26676.0
2019-09-20 14:00:00,37.48,37.55,37.48,37.53,74003.0,35.4989,35.5652,35.4989,35.5462,74003.0
2019-09-20 14:05:00,37.53,37.56,37.52,37.52,64125.0,35.5462,35.5747,35.5368,35.5368,64125.0
2019-09-20 14:10:00,37.53,37.54,37.51,37.51,36043.0,35.5462,35.5557,35.5273,35.5273,36043.0
2019-09-20 14:15:00,37.52,37.58,37.51,37.55,41123.0,35.5368,35.5936,35.5273,35.5652,41123.0
2019-09-20 14:20:00,37.55,37.62,37.54,37.6,30770.0,35.5652,35.6315,35.5557,35.6125,30770.0
2019-09-20 14:25:00,37.61,37.63,37.59,37.63,27646.0,35.622,35.641,35.6031,35.641,27646.0
2019-09-20 14:30:00,37.63,37.69,37.62,37.66,46002.0,35.641,35.6978,35.6315,35.6694,46002.0
2019-09-20 14:35:00,37.66,37.69,37.65,37.68,31046.0,35.6694,35.6978,35.6599,35.6883,31046.0
2019-09-20 14:40:00,37.67,37.7,37.66,37.68,29134.0,35.6788,35.7073,35.6694,35.6883,29134.0
2019-09-20 14:45:00,37.68,37.7,37.67,37.7,36863.0,35.6883,35.7073,35.6788,35.7073,36863.0
2019-09-20 14:50:00,37.7,37.7,37.67,37.7,54395.0,35.7073,35.7073,35.6788,35.7073,54395.0
2019-09-20 14:55:00,37.7,37.71,37.58,37.6,37953.0,35.7073,35.7167,35.5936,35.6125,37953.0
2019-09-20 15:00:00,37.6,37.61,37.56,37.58,55140.0,35.6125,35.622,35.5747,35.5936,55140.0
2019-09-20 15:05:00,37.59,37.6,37.56,37.57,61113.0,35.6031,35.6125,35.5747,35.5841,61113.0
2019-09-20 15:10:00,37.57,37.58,37.52,37.52,36866.0,35.5841,35.5936,35.5368,35.5368,36866.0
2019-09-20 15:15:00,37.52,37.55,37.47,37.5,76637.0,35.5368,35.5652,35.4894,35.5178,76637.0
2019-09-20 15:20:00,37.5,37.5,37.4,37.41,75635.0,35.5178,35.5178,35.4231,35.4326,75635.0
2019-09-20 15:25:00,37.41,37.42,37.34,37.36,144997.0,35.4326,35.4421,35.3663,35.3852,144997.0
2019-09-20 15:30:00,37.36,37.37,37.32,37.34,188334.0,35.3852,35.3947,35.3473,35.3663,188334.0
2019-09-20 15:35:00,37.34,37.46,37.34,37.44,163077.0,35.3663,35.4799,35.3663,35.461,163077.0
2019-09-20 15:40:00,37.45,37.46,37.43,37.45,179814.0,35.4705,35.4799,35.4515,35.4705,179814.0
2019-09-20 15:45:00,37.45,37.46,37.38,37.39,241942.0,35.4705,35.4799,35.4042,35.4136,241942.0
2019-09-20 15:50:00,37.39,37.53,37.38,37.5,377506.0,35.4136,35.5462,35.4042,35.5178,377506.0
2019-09-20 15:55:00,37.5,37.51,37.35,37.37,1011533.0,35.5178,35.5273,35.3758,35.3947,1011533.0
2019-09-23 09:30:00,36.79,37.06,36.57,37.06,273082.0,34.8454,35.1011,34.637,35.1011,273082.0
2019-09-23 09:35:00,37.05,37.37,37.04,37.3,108572.0,35.0916,35.3947,35.0821,35.3284,108572.0
2019-09-23 09:40:00,37.31,37.42,37.31,37.39,102374.0,35.3379,35.4421,35.3379,35.4136,102374.0
2019-09-23 09:45:00,37.4,37.43,37.27,37.31,39858.0,35.4231,35.4515,35.3,35.3379,39858.0
2019-09-23 09:50:00,37.32,37.32,37.23,37.29,39371.0,35.3473,35.3473,35.2621,35.3189,39371.0
2019-09-23 09:55:00,37.29,37.29,37.09,37.11,54191.0,35.3189,35.3189,35.1295,35.1484,54191.0
2019-09-23 10:00:00,37.11,37.13,37.06,37.1,98793.0,35.1484,35.1674,35.1011,35.139,98793.0
2019-09-23 10:05:00,37.1,37.16,37.08,37.09,65693.0,35.139,35.1958,35.12,35.1295,65693.0
2019-09-23 10:10:00,37.09,37.11,36.95,36.96,60291.0,35.1295,35.1484,34.9969,35.0064,60291.0
2019-09-23 10:15:00,36.96,36.97,36.88,36.93,244393.0,35.0064,35.0158,34.9306,34.978,244393.0
2019-09-23 10:20:00,36.92,37.0,36.9,37.0,64938.0,34.9685,35.0443,34.9495,35.0443,64938.0
2019-09-23 10:25:00,37.0,37.04,36.97,37.04,107988.0,35.0443,35.0821,35.0158,35.0821,107988.0
2019-09-23 10:30:00,37.05,37.19,37.04,37.19,58133.0,35.0916,35.2242,35.0821,35.2242,58133.0
2019-09-23 10:35:00,37.19,37.28,37.19,37.28,58405.0,35.2242,35.3095,35.2242,35.3095,58405.0
2019-09-23 10:40:00,37.27,37.28,37.16,37.18,35032.0,35.3,35.3095,35.1958,35.2147,35032.0
2019-09-23 10:45:00,37.18,37.18,37.1,37.14,35234.0,35.2147,35.2147,35.139,35.1769,35234.0
2019-09-23 10:50:00,37.14,37.18,37.09,37.12,38639.0,35.1769,35.2147,35.1295,35.1579,38639.0
2019-09-23 10:55:00,37.11,37.24,37.09,37.24,64518.0,35.1484,35.2716,35.1295,35.2716,64518.0
2019-09-23 11:00:00,37.24,37.31,37.24,37.3,55094.0,35.2716,35.3379,35.2716,35.3284,55094.0
2019-09-23 11:05:00,37.3,37.31,37.25,37.25,58476.0,35.3284,35.3379,35.281,35.281,58476.0
2019-09-23 11:10:00,37.26,37.31,37.26,37.31,55061.0,35.2905,35.3379,35.2905,35.3379,55061.0
2019-09-23 11:15:00,37.3,37.35,37.29,37.35,46306.0,35.3284,35.3758,35.3189,35.3758,46306.0
2019-09-23 11:20:00,37.35,37.38,37.33,37.34,56787.0,35.3758,35.4042,35.3568,35.3663,56787.0
2019-09-23 11:25:00,37.34,37.38,37.33,37.33,49062.0,35.3663,35.4042,35.3568,35.3568,49062.0
2019-09-23 11:30:00,37.34,37.38,37.33,37.34,29977.0,35.3663,35.4042,35.3568,35.3663,29977.0
2019-09-23 11:35:00,37.34,37.38,37.34,37.37,38575.0,35.3663,35.4042,35.3663,35.3947,38575.0
2019-09-23 11:40:00,37.37,37.42,37.35,37.37,48154.0,35.3947,35.4421,35.3758,35.3947,48154.0
2019-09-23 11:45:00,37.38,37.41,37.35,37.41,35912.0,35.4042,35.4326,35.3758,35.4326,35912.0
2019-09-23 11:50:00,37.41,37.41,37.37,37.4,45042.0,35.4326,35.4326,35.3947,35.4231,45042.0
2019-09-23 11:55:00,37.41,37.42,37.39,37.41,35049.0,35.4326,35.4421,35.4136,35.4326,35049.0
2019-09-23 12:00:00,37.4,37.4,37.37,37.4,33219.0,35.4231,35.4231,35.3947,35.4231,33219.0
2019-09-23 12:05:00,37.4,37.43,37.39,37.4,29562.0,35.4231,35.4515,35.4136,35.4231,29562.0
2019-09-23 12:10:00,37.4,37.4,37.36,37.37,32320.0,35.4231,35.4231,35.3852,35.3947,32320.0
2019-09-23 12:15:00,37.38,37.38,37.35,37.37,25281.0,35.4042,35.4042,35.3758,35.3947,25281.0
2019-09-23 12:20:00,37.37,37.37,37.35,37.35,16155.0,35.3947,35.3947,35.3758,35.3758,16155.0
2019-09-23 12:25:00,37.36,37.37,37.35,37.37,26298.0,35.3852,35.3947,35.3758,35.3947,26298.0
2019-09-23 12:30:00,37.37,37.39,37.34,37.34,35282.0,35.3947,35.4136,35.3663,35.3663,35282.0
2019-09-23 12:35:00,37.34,37.38,37.33,37.33,30035.0,35.3663,35.4042,35.3568,35.3568,30035.0
2019-09-23 12:40:00,37.32,37.32,37.28,37.29,15606.0,35.3473,35.3473,35.3095,35.3189,15606.0
2019-09-23 12:45:00,37.29,37.3,37.26,37.27,42416.0,35.3189,35.3284,35.2905,35.3,42416.0
2019-09-23 12:50:00,37.27,37.28,37.25,37.27,19770.0,35.3,35.3095,35.281,35.3,19770.0
2019-09-23 12:55:00,37.27,37.27,37.2,37.22,31211.0,35.3,35.3,35.2337,35.2526,31211.0
2019-09-23 13:00:00,37.22,37.26,37.21,37.23,31778.0,35.2526,35.2905,35.2432,35.2621,31778.0
2019-09-23 13:05:00,37.23,37.25,37.22,37.23,26455.0,35.2621,35.281,35.2526,35.2621,26455.0
2019-09-23 13:10:00,37.23,37.24,37.21,37.22,15934.0,35.2621,35.2716,35.2432,35.2526,15934.0
2019-09-23 13:15:00,37.23,37.25,37.21,37.23,18213.0,35.2621,35.281,35.2432,35.2621,18213.0
2019-09-23 13:20:00,37.23,37.24,37.21,37.24,23618.0,35.2621,35.2716,35.2432,35.2716,23618.0
2019-09-23 13:25:00,37.23,37.27,37.23,37.27,29577.0,35.2621,35.3,35.2621,35.3,29577.0
2019-09-23 13:30:00,37.27,37.29,37.25,37.27,21600.0,35.3,35.3189,35.281,35.3,21600.0
2019-09-23 13:35:00,37.27,37.27,37.24,37.25,18445.0,35.3,35.3,35.2716,35.281,18445.0
2019-09-23 13:40:00,37.26,37.27,37.24,37.27,11781.0,35.2905,35.3,35.2716,35.3,11781.0
2019-09-23 13:45:00,37.27,37.27,37.24,37.26,26537.0,35.3,35.3,35.2716,35.2905,26537.0
2019-09-23 13:50:00,37.26,37.33,37.25,37.33,97232.0,35.2905,35.3568,35.281,35.3568,97232.0
2019-09-23 13:55:00,37.33,37.4,37.31,37.32,59775.0,35.3568,35.4231,35.3379,35.3473,59775.0
2019-09-23 14:00:00,37.32,37.34,37.28,37.32,33595.0,35.3473,35.3663,35.3095,35.3473,33595.0
2019-09-23 14:05:00,37.32,37.32,37.29,37.32,17235.0,35.3473,35.3473,35.3189,35.3473,17235.0
2019-09-23 14:10:00,37.31,37.33,37.3,37.33,18471.0,35.3379,35.3568,35.3284,35.3568,18471.0
2019-09-23 14:15:00,37.33,37.38,37.32,37.38,348254.0,35.3568,35.4042,35.3473,35.4042,348254.0
2019-09-23 14:20:00,37.37,37.38,37.34,37.38,39020.0,35.3947,35.4042,35.3663,35.4042,39020.0
2019-09-23 14:25:00,37.37,37.38,37.36,37.37,19972.0,35.3947,35.4042,35.3852,35.3947,19972.0
2019-09-23 14:30:00,37.37,37.37,37.35,37.35,21421.0,35.3947,35.3947,35.3758,35.3758,21421.0
2019-09-23 14:35:00,37.35,37.35,37.31,37.31,28688.0,35.3758,35.3758,35.3379,35.3379,28688.0
2019-09-23 14:40:00,37.32,37.33,37.3,37.31,44693.0,35.3473,35.3568,35.3284,35.3379,44693.0
2019-09-23 14:45:00,37.31,37.32,37.29,37.3,24851.0,35.3379,35.3473,35.3189,35.3284,24851.0
2019-09-23 14:50:00,37.29,37.3,37.27,37.27,36297.0,35.3189,35.3284,35.3,35.3,36297.0
2019-09-23 14:55:00,37.27,37.31,37.27,37.29,50267.0,35.3,35.3379,35.3,35.3189,50267.0
2019-09-23 15:00:00,37.29,37.32,37.29,37.32,26743.0,35.3189,35.3473,35.3189,35.3473,26743.0
2019-09-23 15:05:00,37.32,37.36,37.3,37.34,54940.0,35.3473,35.3852,35.3284,35.3663,54940.0
2019-09-23 15:10:00,37.35,37.37,37.34,37.37,21220.0,35.3758,35.3947,35.3663,35.3947,21220.0
2019-09-23 15:15:00,37.36,37.37,37.33,37.34,25419.0,35.3852,35.3947,35.3568,35.3663,25419.0
2019-09-23 15:20:00,37.33,37.36,37.33,37.36,29643.0,35.3568,35.3852,35.3568,35.3852,29643.0
2019-09-23 15:25:00,37.36,37.36,37.33,37.34,31431.0,35.3852,35.3852,35.3568,35.3663,31431.0
2019-09-23 15:30:00,37.34,37.36,37.3,37.3,55970.0,35.3663,35.3852,35.3284,35.3284,55970.0
2019-09-23 15:35:00,37.3,37.31,37.26,37.3,60154.0,35.3284,35.3379,35.2905,35.3284,60154.0
2019-09-23 15:40:00,37.31,37.33,37.29,37.32,79432.0,35.3379,35.3568,35.3189,35.3473,79432.0
2019-09-23 15:45:00,37.32,37.33,37.24,37.27,80291.0,35.3473,35.3568,35.2716,35.3,80291.0
2019-09-23 15:50:00,37.27,37.31,37.26,37.27,108529.0,35.3,35.3379,35.2905,35.3,108529.0
2019-09-23 15:55:00,37.26,37.28,37.2,37.24,386105.0,35.2905,35.3095,35.2337,35.2716,386105.0
2019-09-24 09:30:00,37.34,37.37,37.14,37.35,120603.0,35.3663,35.3947,35.1769,35.3758,120603.0
2019-09-24 09:35:00,37.35,37.49,37.34,37.45,63008.0,35.3758,35.5084,35.3663,35.4705,63008.0
2019-09-24 09:40:00,37.45,37.47,37.33,37.37,62363.0,35.4705,35.4894,35.3568,35.3947,62363.0
2019-09-24 09:45:00,37.37,37.4,37.33,37.37,52949.0,35.3947,35.4231,35.3568,35.3947,52949.0
2019-09-24 09:50:00,37.37,37.46,37.36,37.44,70455.0,35.3947,35.4799,35.3852,35.461,70455.0
2019-09-24 09:55:00,37.44,37.45,37.35,37.37,112260.0,35.461,35.4705,35.3758,35.3947,112260.0
2019-09-24 10:00:00,37.38,37.39,37.29,37.3,82354.0,35.4042,35.4136,35.3189,35.3284,82354.0
2019-09-24 10:05:00,37.3,37.3,37.2,37.23,71687.0,35.3284,35.3284,35.2337,35.2621,71687.0
2019-09-24 10:10:00,37.23,37.24,37.19,37.22,61185.0,35.2621,35.2716,35.2242,35.2526,61185.0
2019-09-24 10:15:00,37.22,37.23,37.14,37.16,41899.0,35.2526,35.2621,35.1769,35.1958,41899.0
2019-09-24 10:20:00,37.16,37.2,37.03,37.04,47849.0,35.1958,35.2337,35.0727,35.0821,47849.0
2019-09-24 10:25:00,37.04,37.1,37.02,37.08,37653.0,35.0821,35.139,35.0632,35.12,37653.0
2019-09-24 10:30:00,37.08,37.11,37.03,37.1,87572.0,35.12,35.1484,35.0727,35.139,87572.0
2019-09-24 10:35:00,37.09,37.21,37.08,37.21,80445.0,35.1295,35.2432,35.12,35.2432,80445.0
2019-09-24 10:40:00,37.2,37.24,37.19,37.22,45260.0,35.2337,35.2716,35.2242,35.2526,45260.0
2019-09-24 10:45:00,37.22,37.23,37.1,37.18,102272.0,35.2526,35.2621,35.139,35.2147,102272.0
2019-09-24 10:50:00,37.18,37.23,37.17,37.18,50382.0,35.2147,35.2621,35.2053,35.2147,50382.0
2019-09-24 10:55:00,37.17,37.2,37.14,37.16,106880.0,35.2053,35.2337,35.1769,35.1958,106880.0
2019-09-24 11:00:00,37.16,37.16,36.95,36.98,70837.0,35.1958,35.1958,34.9969,35.0253,70837.0
2019-09-24 11:05:00,36.99,37.06,36.97,37.06,57637.0,35.0348,35.1011,35.0158,35.1011,57637.0
2019-09-24 11:10:00,37.05,37.07,37.0,37.02,27620.0,35.0916,35.1106,35.0443,35.0632,27620.0
2019-09-24 11:15:00,37.01,37.02,36.98,37.02,37201.0,35.0537,35.0632,35.0253,35.0632,37201.0
2019-09-24 11:20:00,37.02,37.02,36.96,36.97,57624.0,35.0632,35.0632,35.0064,35.0158,57624.0
2019-09-24 11:25:00,36.98,36.99,36.93,36.95,79762.0,35.0253,35.0348,34.978,34.9969,79762.0
2019-09-24 11:30:00,36.95,36.96,36.87,36.94,77035.0,34.9969,35.0064,34.9211,34.9874,77035.0
2019-09-24 11:35:00,36.93,36.93,36.85,36.87,40775.0,34.978,34.978,34.9022,34.9211,40775.0
2019-09-24 11:40:00,36.87,36.89,36.81,36.81,74608.0,34.9211,34.9401,34.8643,34.8643,74608.0
2019-09-24 11:45:00,36.82,36.9,36.81,36.9,54910.0,34.8738,34.9495,34.8643,34.9495,54910.0
2019-09-24 11:50:00,36.9,36.9,36.83,36.86,39861.0,34.9495,34.9495,34.8832,34.9117,39861.0
2019-09-24 11:55:00,36.86,36.91,36.86,36.88,27271.0,34.9117,34.959,34.9117,34.9306,27271.0
2019-09-24 12:00:00,36.88,36.92,36.84,36.91,34655.0,34.9306,34.9685,34.8927,34.959,34655.0
2019-09-24 12:05:00,36.91,36.94,36.9,36.93,22699.0,34.959,34.9874,34.9495,34.978,22699.0
2019-09-24 12:10:00,36.93,36.93,36.84,36.85,33007.0,34.978,34.978,34.8927,34.9022,33007.0
2019-09-24 12:15:00,36.84,36.88,36.81,36.81,60988.0,34.8927,34.9306,34.8643,34.8643,60988.0
2019-09-24 12:20:00,36.81,36.84,36.73,36.78,69126.0,34.8643,34.8927,34.7885,34.8359,69126.0
2019-09-24 12:25:00,36.78,36.86,36.77,36.86,47306.0,34.8359,34.9117,34.8264,34.9117,47306.0
2019-09-24 12:30:00,36.86,36.87,36.79,36.84,48862.0,34.9117,34.9211,34.8454,34.8927,48862.0
2019-09-24 12:35:00,36.83,36.84,36.71,36.74,54702.0,34.8832,34.8927,34.7696,34.798,54702.0
2019-09-24 12:40:00,36.74,36.75,36.67,36.7,43716.0,34.798,34.8075,34.7317,34.7601,43716.0
2019-09-24 12:45:00,36.7,36.74,36.7,36.72,23331.0,34.7601,34.798,34.7601,34.7791,23331.0
2019-09-24 12:50:00,36.73,36.73,36.67,36.68,42639.0,34.7885,34.7885,34.7317,34.7412,42639.0
2019-09-24 12:55:00,36.68,36.7,36.66,36.69,41691.0,34.7412,34.7601,34.7222,34.7506,41691.0
2019-09-24 13:00:00,36.68,36.74,36.67,36.72,47378.0,34.7412,34.798,34.7317,34.7791,47378.0
2019-09-24 13:05:00,36.71,36.76,36.7,36.73,57849.0,34.7696,34.8169,34.7601,34.7885,57849.0
2019-09-24 13:10:00,36.73,36.79,36.69,36.72,87788.0,34.7885,34.8454,34.7506,34.7791,87788.0
2019-09-24 13:15:00,36.72,36.75,36.7,36.72,20882.0,34.7791,34.8075,34.7601,34.7791,20882.0
2019-09-24 13:20:00,36.72,36.73,36.65,36.66,31899.0,34.7791,34.7885,34.7128,34.7222,31899.0
2019-09-24 13:25:00,36.66,36.68,36.62,36.62,64237.0,34.7222,34.7412,34.6843,34.6843,64237.0
2019-09-24 13:30:00,36.62,36.68,36.62,36.66,55541.0,34.6843,34.7412,34.6843,34.7222,55541.0
2019-09-24 13:35:00,36.66,36.71,36.65,36.7,29327.0,34.7222,34.7696,34.7128,34.7601,29327.0
2019-09-24 13:40:00,36.7,36.72,36.69,36.71,28309.0,34.7601,34.7791,34.7506,34.7696,28309.0
2019-09-24 13:45:00,36.71,36.72,36.69,36.7,35793.0,34.7696,34.7791,34.7506,34.7601,35793.0
2019-09-24 13:50:00,36.7,36.74,36.69,36.7,50527.0,34.7601,34.798,34.7506,34.7601,50527.0
2019-09-24 13:55:00,36.7,36.71,36.67,36.69,26115.0,34.7601,34.7696,34.7317,34.7506,26115.0
2019-09-24 14:00:00,36.68,36.69,36.63,36.64,41368.0,34.7412,34.7506,34.6938,34.7033,41368.0
2019-09-24 14:05:00,36.64,36.66,36.59,36.59,30384.0,34.7033,34.7222,34.6559,34.6559,30384.0
2019-09-24 14:10:00,36.59,36.85,36.55,36.79,103285.0,34.6559,34.9022,34.618,34.8454,103285.0
2019-09-24 14:15:00,36.79,36.84,36.75,36.83,77840.0,34.8454,34.8927,34.8075,34.8832,77840.0
2019-09-24 14:20:00,36.83,36.83,36.74,36.74,29268.0,34.8832,34.8832,34.798,34.798,29268.0
2019-09-24 14:25:00,36.74,36.8,36.74,36.78,29408.0,34.798,34.8548,34.798,34.8359,29408.0
2019-09-24 14:30:00,36.78,36.8,36.74,36.75,26315.0,34.8359,34.8548,34.798,34.8075,26315.0
2019-09-24 14:35:00,36.74,36.82,36.67,36.73,94342.0,34.798,34.8738,34.7317,34.7885,94342.0
2019-09-24 14:40:00,36.72,36.74,36.67,36.68,34708.0,34.7791,34.798,34.7317,34.7412,34708.0
2019-09-24 14:45:00,36.68,36.69,36.66,36.66,70479.0,34.7412,34.7506,34.7222,34.7222,70479.0
2019-09-24 14:50:00,36.66,36.75,36.64,36.71,52763.0,34.7222,34.8075,34.7033,34.7696,52763.0
2019-09-24 14:55:00,36.71,36.72,36.68,36.7,31132.0,34.7696,34.7791,34.7412,34.7601,31132.0
2019-09-24 15:00:00,36.69,36.72,36.66,36.72,42046.0,34.7506,34.7791,34.7222,34.7791,42046.0
2019-09-24 15:05:00,36.72,36.77,36.71,36.73,54041.0,34.7791,34.8264,34.7696,34.7885,54041.0
2019-09-24 15:10:00,36.73,36.8,36.72,36.78,61790.0,34.7885,34.8548,34.7791,34.8359,61790.0
2019-09-24 15:15:00,36.77,36.79,36.73,36.73,41004.0,34.8264,34.8454,34.7885,34.7885,41004.0
2019-09-24 15:20:00,36.73,36.74,36.67,36.69,45372.0,34.7885,34.798,34.7317,34.7506,45372.0
2019-09-24 15:25:00,36.68,36.74,36.68,36.7,69573.0,34.7412,34.798,34.7412,34.7601,69573.0
2019-09-24 15:30:00,36.7,36.71,36.66,36.67,62314.0,34.7601,34.7696,34.7222,34.7317,62314.0
2019-09-24 15:35:00,36.67,36.7,36.65,36.69,89935.0,34.7317,34.7601,34.7128,34.7506,89935.0
2019-09-24 15:40:00,36.7,36.75,36.69,36.73,84855.0,34.7601,34.8075,34.7506,34.7885,84855.0
2019-09-24 15:45:00,36.72,36.87,36.72,36.85,191013.0,34.7791,34.9211,34.7791,34.9022,191013.0
2019-09-24 15:50:00,36.84,36.85,36.75,36.83,236912.0,34.8927,34.9022,34.8075,34.8832,236912.0
2019-09-24 15:55:00,36.83,36.85,36.75,36.79,546449.0,34.8832,34.9022,34.8075,34.8454,546449.0
2019-09-25 09:30:00,36.76,36.77,36.59,36.71,139281.0,34.8169,34.8264,34.6559,34.7696,139281.0
2019-09-25 09:35:00,36.71,36.77,36.59,36.76,83962.0,34.7696,34.8264,34.6559,34.8169,83962.0
2019-09-25 09:40:00,36.76,36.77,36.55,36.57,261898.0,34.8169,34.8264,34.618,34.637,261898.0
2019-09-25 09:45:00,36.59,36.68,36.53,36.65,220890.0,34.6559,34.7412,34.5991,34.7128,220890.0
2019-09-25 09:50:00,36.65,36.67,36.54,36.58,150663.0,34.7128,34.7317,34.6086,34.6465,150663.0
2019-09-25 09:55:00,36.58,36.63,36.55,36.55,114179.0,34.6465,34.6938,34.618,34.618,114179.0
2019-09-25 10:00:00,36.56,36.6,36.47,36.56,109388.0,34.6275,34.6654,34.5423,34.6275,109388.0
2019-09-25 10:05:00,36.55,36.6,36.49,36.5,69999.0,34.618,34.6654,34.5612,34.5707,69999.0
2019-09-25 10:10:00,36.51,36.57,36.49,36.54,66788.0,34.5802,34.637,34.5612,34.6086,66788.0
2019-09-25 10:15:00,36.53,36.59,36.48,36.49,79574.0,34.5991,34.6559,34.5517,34.5612,79574.0
2019-09-25 10:20:00,36.49,36.56,36.44,36.46,55002.0,34.5612,34.6275,34.5139,34.5328,55002.0
2019-09-25 10:25:00,36.47,36.81,36.46,36.53,519866.0,34.5423,34.8643,34.5328,34.5991,519866.0
2019-09-25 10:30:00,36.53,36.64,36.47,36.57,126416.0,34.5991,34.7033,34.5423,34.637,126416.0
2019-09-25 10:35:00,36.58,36.64,36.56,36.62,110832.0,34.6465,34.7033,34.6275,34.6843,110832.0
2019-09-25 10:40:00,36.62,36.75,36.61,36.67,140515.0,34.6843,34.8075,34.6749,34.7317,140515.0
2019-09-25 10:45:00,36.68,36.72,36.65,36.72,45185.0,34.7412,34.7791,34.7128,34.7791,45185.0
2019-09-25 10:50:00,36.72,36.87,36.68,36.84,104535.0,34.7791,34.9211,34.7412,34.8927,104535.0
2019-09-25 10:55:00,36.83,36.86,36.8,36.83,44937.0,34.8832,34.9117,34.8548,34.8832,44937.0
2019-09-25 11:00:00,36.84,36.89,36.82,36.86,48191.0,34.8927,34.9401,34.8738,34.9117,48191.0
2019-09-25 11:05:00,36.86,36.88,36.83,36.85,45162.0,34.9117,34.9306,34.8832,34.9022,45162.0
2019-09-25 11:10:00,36.84,36.88,36.82,36.87,43618.0,34.8927,34.9306,34.8738,34.9211,43618.0
2019-09-25 11:15:00,36.88,36.91,36.85,36.86,53461.0,34.9306,34.959,34.9022,34.9117,53461.0
2019-09-25 11:20:00,36.85,36.92,36.85,36.87,54893.0,34.9022,34.9685,34.9022,34.9211,54893.0
2019-09-25 11:25:00,36.87,36.89,36.85,36.86,29852.0,34.9211,34.9401,34.9022,34.9117,29852.0
2019-09-25 11:30:00,36.86,36.91,36.84,36.9,24604.0,34.9117,34.959,34.8927,34.9495,24604.0
2019-09-25 11:35:00,36.9,36.91,36.84,36.88,29349.0,34.9495,34.959,34.8927,34.9306,29349.0
2019-09-25 11:40:00,36.89,36.91,36.85,36.85,26470.0,34.9401,34.959,34.9022,34.9022,26470.0
2019-09-25 11:45:00,36.87,36.88,36.85,36.85,18620.0,34.9211,34.9306,34.9022,34.9022,18620.0
2019-09-25 11:50:00,36.85,36.87,36.79,36.83,27720.0,34.9022,34.9211,34.8454,34.8832,27720.0
2019-09-25 11:55:00,36.83,36.85,36.8,36.84,23605.0,34.8832,34.9022,34.8548,34.8927,23605.0
2019-09-25 12:00:00,36.85,36.86,36.8,36.84,35519.0,34.9022,34.9117,34.8548,34.8927,35519.0
2019-09-25 12:05:00,36.84,36.9,36.82,36.89,39807.0,34.8927,34.9495,34.8738,34.9401,39807.0
2019-09-25 12:10:00,36.88,36.89,36.86,36.88,23283.0,34.9306,34.9401,34.9117,34.9306,23283.0
2019-09-25 12:15:00,36.88,36.92,36.87,36.91,43813.0,34.9306,34.9685,34.9211,34.959,43813.0
2019-09-25 12:20:00,36.92,36.95,36.92,36.94,39396.0,34.9685,34.9969,34.9685,34.9874,39396.0
2019-09-25 12:25:00,36.94,36.97,36.93,36.95,26890.0,34.9874,35.0158,34.978,34.9969,26890.0
2019-09-25 12:30:00,36.95,36.97,36.94,36.96,20737.0,34.9969,35.0158,34.9874,35.0064,20737.0
2019-09-25 12:35:00,36.96,36.97,36.93,36.94,15104.0,35.0064,35.0158,34.978,34.9874,15104.0
2019-09-25 12:40:00,36.94,36.94,36.9,36.91,38015.0,34.9874,34.9874,34.9495,34.959,38015.0
2019-09-25 12:45:00,36.91,36.92,36.88,36.91,41045.0,34.959,34.9685,34.9306,34.959,41045.0
2019-09-25 12:50:00,36.91,36.93,36.9,36.92,28124.0,34.959,34.978,34.9495,34.9685,28124.0
2019-09-25 12:55:00,36.91,36.94,36.86,36.89,37554.0,34.959,34.9874,34.9117,34.9401,37554.0
2019-09-25 13:00:00,36.89,36.94,36.89,36.94,35939.0,34.9401,34.9874,34.9401,34.9874,35939.0
2019-09-25 13:05:00,36.94,37.0,36.93,36.98,51240.0,34.9874,35.0443,34.978,35.0253,51240.0
2019-09-25 13:10:00,36.98,37.01,36.98,37.01,44991.0,35.0253,35.0537,35.0253,35.0537,44991.0
2019-09-25 13:15:00,37.0,37.01,36.95,36.98,96981.0,35.0443,35.0537,34.9969,35.0253,96981.0
2019-09-25 13:20:00,36.98,37.0,36.98,36.98,22177.0,35.0253,35.0443,35.0253,35.0253,22177.0
2019-09-25 13:25:00,36.99,37.0,36.98,36.98,15442.0,35.0348,35.0443,35.0253,35.0253,15442.0
2019-09-25 13:30:00,36.98,37.0,36.97,36.98,437835.0,35.0253,35.0443,35.0158,35.0253,437835.0
2019-09-25 13:35:00,36.98,37.01,36.97,36.99,24307.0,35.0253,35.0537,35.0158,35.0348,24307.0
2019-09-25 13:40:00,36.99,37.01,36.98,36.99,28998.0,35.0348,35.0537,35.0253,35.0348,28998.0
2019-09-25 13:45:00,37.0,37.03,36.98,36.99,27433.0,35.0443,35.0727,35.0253,35.0348,27433.0
2019-09-25 13:50:00,36.98,37.02,36.96,37.0,32226.0,35.0253,35.0632,35.0064,35.0443,32226.0
2019-09-25 13:55:00,37.0,37.02,36.99,37.0,30270.0,35.0443,35.0632,35.0348,35.0443,30270.0
2019-09-25 14:00:00,37.01,37.08,36.99,37.04,74360.0,35.0537,35.12,35.0348,35.0821,74360.0
2019-09-25 14:05:00,37.04,37.08,37.03,37.05,66023.0,35.0821,35.12,35.0727,35.0916,66023.0
2019-09-25 14:10:00,37.06,37.11,37.05,37.08,96747.0,35.1011,35.1484,35.0916,35.12,96747.0
2019-09-25 14:15:00,37.08,37.1,37.06,37.09,66159.0,35.12,35.139,35.1011,35.1295,66159.0
2019-09-25 14:20:00,37.09,37.11,37.08,37.1,40310.0,35.1295,35.1484,35.12,35.139,40310.0
2019-09-25 14:25:00,37.1,37.1,37.07,37.09,41443.0,35.139,35.139,35.1106,35.1295,41443.0
2019-09-25 14:30:00,37.08,37.1,37.06,37.07,45009.0,35.12,35.139,35.1011,35.1106,45009.0
2019-09-25 14:35:00,37.07,37.1,37.06,37.07,51647.0,35.1106,35.139,35.1011,35.1106,51647.0
2019-09-25 14:40:00,37.07,37.11,37.07,37.09,51672.0,35.1106,35.1484,35.1106,35.1295,51672.0
2019-09-25 14:45:00,37.1,37.17,37.09,37.14,81317.0,35.139,35.2053,35.1295,35.1769,81317.0
2019-09-25 14:50:00,37.15,37.15,37.11,37.12,48146.0,35.1863,35.1863,35.1484,35.1579,48146.0
2019-09-25 14:55:00,37.12,37.17,37.12,37.15,72233.0,35.1579,35.2053,35.1579,35.1863,72233.0
2019-09-25 15:00:00,37.14,37.15,37.1,37.11,55504.0,35.1769,35.1863,35.139,35.1484,55504.0
2019-09-25 15:05:00,37.11,37.14,37.08,37.14,51260.0,35.1484,35.1769,35.12,35.1769,51260.0
2019-09-25 15:10:00,37.13,37.15,37.12,37.14,71054.0,35.1674,35.1863,35.1579,35.1769,71054.0
2019-09-25 15:15:00,37.15,37.21,37.14,37.2,102972.0,35.1863,35.2432,35.1769,35.2337,102972.0
2019-09-25 15:20:00,37.2,37.2,37.16,37.19,140607.0,35.2337,35.2337,35.1958,35.2242,140607.0
2019-09-25 15:25:00,37.19,37.21,37.15,37.16,138567.0,35.2242,35.2432,35.1863,35.1958,138567.0
2019-09-25 15:30:00,37.16,37.2,37.13,37.2,89434.0,35.1958,35.2337,35.1674,35.2337,89434.0
2019-09-25 15:35:00,37.2,37.25,37.14,37.16,269791.0,35.2337,35.281,35.1769,35.1958,269791.0
2019-09-25 15:40:00,37.16,37.23,37.14,37.22,101659.0,35.1958,35.2621,35.1769,35.2526,101659.0
2019-09-25 15:45:00,37.22,37.23,37.17,37.18,119071.0,35.2526,35.2621,35.2053,35.2147,119071.0
2019-09-25 15:50:00,37.18,37.21,37.14,37.15,175483.0,35.2147,35.2432,35.1769,35.1863,175483.0
2019-09-25 15:55:00,37.15,37.17,37.11,37.11,460018.0,35.1863,35.2053,35.1484,35.1484,460018.0
2019-09-26 09:30:00,37.36,37.63,37.24,37.27,276565.0,35.3852,35.641,35.2716,35.3,276565.0
2019-09-26 09:35:00,37.28,37.41,37.19,37.19,70735.0,35.3095,35.4326,35.2242,35.2242,70735.0
2019-09-26 09:40:00,37.18,37.38,37.17,37.38,77222.0,35.2147,35.4042,35.2053,35.4042,77222.0
2019-09-26 09:45:00,37.38,37.43,37.34,37.4,68545.0,35.4042,35.4515,35.3663,35.4231,68545.0
2019-09-26 09:50:00,37.41,37.54,37.4,37.41,81856.0,35.4326,35.5557,35.4231,35.4326,81856.0
2019-09-26 09:55:00,37.41,37.51,37.39,37.51,53687.0,35.4326,35.5273,35.4136,35.5273,53687.0
2019-09-26 10:00:00,37.51,37.73,37.51,37.66,269141.0,35.5273,35.7357,35.5273,35.6694,269141.0
2019-09-26 10:05:00,37.67,37.69,37.53,37.54,63646.0,35.6788,35.6978,35.5462,35.5557,63646.0
2019-09-26 10:10:00,37.54,37.55,37.43,37.47,72851.0,35.5557,35.5652,35.4515,35.4894,72851.0
2019-09-26 10:15:00,37.48,37.48,37.34,37.36,111251.0,35.4989,35.4989,35.3663,35.3852,111251.0
2019-09-26 10:20:00,37.36,37.37,37.26,37.27,51338.0,35.3852,35.3947,35.2905,35.3,51338.0
2019-09-26 10:25:00,37.27,37.4,37.25,37.39,53397.0,35.3,35.4231,35.281,35.4136,53397.0
2019-09-26 10:30:00,37.4,37.41,37.35,37.37,42044.0,35.4231,35.4326,35.3758,35.3947,42044.0
2019-09-26 10:35:00,37.38,37.41,37.33,37.39,44270.0,35.4042,35.4326,35.3568,35.4136,44270.0
2019-09-26 10:40:00,37.39,37.41,37.35,37.39,51484.0,35.4136,35.4326,35.3758,35.4136,51484.0
2019-09-26 10:45:00,37.4,37.47,37.38,37.45,39940.0,35.4231,35.4894,35.4042,35.4705,39940.0
2019-09-26 10:50:00,37.45,37.5,37.41,37.41,41654.0,35.4705,35.5178,35.4326,35.4326,41654.0
2019-09-26 10:55:00,37.41,37.45,37.37,37.45,185622.0,35.4326,35.4705,35.3947,35.4705,185622.0
2019-09-26 11:00:00,37.44,37.44,37.32,37.35,83146.0,35.461,35.461,35.3473,35.3758,83146.0
2019-09-26 11:05:00,37.35,37.44,37.35,37.44,41532.0,35.3758,35.461,35.3758,35.461,41532.0
2019-09-26 11:10:00,37.45,37.47,37.37,37.38,45349.0,35.4705,35.4894,35.3947,35.4042,45349.0
2019-09-26 11:15:00,37.38,37.4,37.26,37.29,39371.0,35.4042,35.4231,35.2905,35.3189,39371.0
2019-09-26 11:20:00,37.29,37.31,37.26,37.27,47012.0,35.3189,35.3379,35.2905,35.3,47012.0
2019-09-26 11:25:00,37.27,37.48,37.26,37.47,161838.0,35.3,35.4989,35.2905,35.4894,161838.0
2019-09-26 11:30:00,37.48,37.5,37.46,37.49,91500.0,35.4989,35.5178,35.4799,35.5084,91500.0
2019-09-26 11:35:00,37.5,37.63,37.48,37.62,81399.0,35.5178,35.641,35.4989,35.6315,81399.0
2019-09-26 11:40:00,37.62,37.62,37.46,37.55,200495.0,35.6315,35.6315,35.4799,35.5652,200495.0
2019-09-26 11:45:00,37.55,37.56,37.52,37.55,34534.0,35.5652,35.5747,35.5368,35.5652,34534.0
2019-09-26 11:50:00,37.56,37.56,37.51,37.53,34067.0,35.5747,35.5747,35.5273,35.5462,34067.0
2019-09-26 11:55:00,37.54,37.57,37.51,37.55,36861.0,35.5557,35.5841,35.5273,35.5652,36861.0
2019-09-26 12:00:00,37.54,37.61,37.51,37.59,64878.0,35.5557,35.622,35.5273,35.6031,64878.0
2019-09-26 12:05:00,37.59,37.63,37.58,37.61,28708.0,35.6031,35.641,35.5936,35.622,28708.0
2019-09-26 12:10:00,37.62,37.62,37.57,37.61,25791.0,35.6315,35.6315,35.5841,35.622,25791.0
2019-09-26 12:15:00,37.61,37.64,37.6,37.63,48212.0,35.622,35.6504,35.6125,35.641,48212.0
2019-09-26 12:20:00,37.63,37.65,37.6,37.64,43952.0,35.641,35.6599,35.6125,35.6504,43952.0
2019-09-26 12:25:00,37.64,37.68,37.61,37.68,58808.0,35.6504,35.6883,35.622,35.6883,58808.0
2019-09-26 12:30:00,37.68,37.68,37.61,37.62,25184.0,35.6883,35.6883,35.622,35.6315,25184.0
2019-09-26 12:35:00,37.62,37.66,37.6,37.66,94921.0,35.6315,35.6694,35.6125,35.6694,94921.0
2019-09-26 12:40:00,37.66,37.68,37.64,37.67,33421.0,35.6694,35.6883,35.6504,35.6788,33421.0
2019-09-26 12:45:00,37.67,37.68,37.63,37.65,34030.0,35.6788,35.6883,35.641,35.6599,34030.0
2019-09-26 12:50:00,37.64,37.67,37.6,37.63,53074.0,35.6504,35.6788,35.6125,35.641,53074.0
2019-09-26 12:55:00,37.63,37.64,37.59,37.61,48862.0,35.641,35.6504,35.6031,35.622,48862.0
2019-09-26 13:00:00,37.62,37.62,37.52,37.55,34770.0,35.6315,35.6315,35.5368,35.5652,34770.0
2019-09-26 13:05:00,37.55,37.55,37.52,37.52,22807.0,35.5652,35.5652,35.5368,35.5368,22807.0
2019-09-26 13:10:00,37.53,37.53,37.47,37.47,25771.0,35.5462,35.5462,35.4894,35.4894,25771.0
2019-09-26 13:15:00,37.47,37.49,37.43,37.48,60059.0,35.4894,35.5084,35.4515,35.4989,60059.0
2019-09-26 13:20:00,37.48,37.5,37.44,37.45,46258.0,35.4989,35.5178,35.461,35.4705,46258.0
2019-09-26 13:25:00,37.45,37.49,37.44,37.48,46308.0,35.4705,35.5084,35.461,35.4989,46308.0
2019-09-26 13:30:00,37.48,37.51,37.47,37.48,27651.0,35.4989,35.5273,35.4894,35.4989,27651.0
2019-09-26 13:35:00,37.47,37.52,37.47,37.51,36239.0,35.4894,35.5368,35.4894,35.5273,36239.0
2019-09-26 13:40:00,37.5,37.58,37.49,37.57,41854.0,35.5178,35.5936,35.5084,35.5841,41854.0
2019-09-26 13:45:00,37.57,37.89,37.57,37.72,500109.0,35.5841,35.8872,35.5841,35.7262,500109.0
2019-09-26 13:50:00,37.73,37.74,37.6,37.64,120820.0,35.7357,35.7451,35.6125,35.6504,120820.0
2019-09-26 13:55:00,37.64,37.64,37.55,37.58,41590.0,35.6504,35.6504,35.5652,35.5936,41590.0
2019-09-26 14:00:00,37.59,37.63,37.56,37.59,48135.0,35.6031,35.641,35.5747,35.6031,48135.0
2019-09-26 14:05:00,37.59,37.65,37.58,37.65,48446.0,35.6031,35.6599,35.5936,35.6599,48446.0
2019-09-26 14:10:00,37.65,37.66,37.62,37.65,29117.0,35.6599,35.6694,35.6315,35.6599,29117.0
2019-09-26 14:15:00,37.64,37.67,37.61,37.64,37539.0,35.6504,35.6788,35.622,35.6504,37539.0
2019-09-26 14:20:00,37.63,37.64,37.6,37.61,33986.0,35.641,35.6504,35.6125,35.622,33986.0
2019-09-26 14:25:00,37.61,37.62,37.58,37.61,30415.0,35.622,35.6315,35.5936,35.622,30415.0
2019-09-26 14:30:00,37.61,37.61,37.54,37.55,62327.0,35.622,35.622,35.5557,35.5652,62327.0
2019-09-26 14:35:00,37.56,37.56,37.52,37.55,26526.0,35.5747,35.5747,35.5368,35.5652,26526.0
2019-09-26 14:40:00,37.55,37.58,37.53,37.55,48773.0,35.5652,35.5936,35.5462,35.5652,48773.0
2019-09-26 14:45:00,37.56,37.61,37.56,37.59,42624.0,35.5747,35.622,35.5747,35.6031,42624.0
2019-09-26 14:50:00,37.6,37.6,37.55,37.55,52036.0,35.6125,35.6125,35.5652,35.5652,52036.0
2019-09-26 14:55:00,37.55,37.57,37.51,37.52,29266.0,35.5652,35.5841,35.5273,35.5368,29266.0
2019-09-26 15:00:00,37.53,37.57,37.52,37.54,48263.0,35.5462,35.5841,35.5368,35.5557,48263.0
2019-09-26 15:05:00,37.54,37.57,37.53,37.57,42582.0,35.5557,35.5841,35.5462,35.5841,42582.0
2019-09-26 15:10:00,37.57,37.62,37.56,37.58,43208.0,35.5841,35.6315,35.5747,35.5936,43208.0
2019-09-26 15:15:00,37.58,37.63,37.56,37.62,51325.0,35.5936,35.641,35.5747,35.6315,51325.0
2019-09-26 15:20:00,37.62,37.63,37.57,37.61,48540.0,35.6315,35.641,35.5841,35.622,48540.0
2019-09-26 15:25:00,37.61,37.69,37.59,37.69,204596.0,35.622,35.6978,35.6031,35.6978,204596.0
2019-09-26 15:30:00,37.69,37.72,37.65,37.7,107390.0,35.6978,35.7262,35.6599,35.7073,107390.0
2019-09-26 15:35:00,37.7,37.7,37.59,37.6,117023.0,35.7073,35.7073,35.6031,35.6125,117023.0
2019-09-26 15:40:00,37.6,37.61,37.57,37.59,128889.0,35.6125,35.622,35.5841,35.6031,128889.0
2019-09-26 15:45:00,37.59,37.63,37.59,37.63,110226.0,35.6031,35.641,35.6031,35.641,110226.0
2019-09-26 15:50:00,37.63,37.64,37.57,37.59,199539.0,35.641,35.6504,35.5841,35.6031,199539.0
2019-09-26 15:55:00,37.59,37.62,37.56,37.62,422097.0,35.6031,35.6315,35.5747,35.6315,422097.0
2019-09-27 09:30:00,37.84,37.97,37.71,37.84,155456.0,35.8399,35.963,35.7167,35.8399,155456.0
2019-09-27 09:35:00,37.84,37.88,37.68,37.73,91590.0,35.8399,35.8777,35.6883,35.7357,91590.0
2019-09-27 09:40:00,37.73,37.79,37.72,37.75,54013.0,35.7357,35.7925,35.7262,35.7546,54013.0
2019-09-27 09:45:00,37.75,37.77,37.67,37.71,95310.0,35.7546,35.7736,35.6788,35.7167,95310.0
2019-09-27 09:50:00,37.72,37.72,37.56,37.59,48363.0,35.7262,35.7262,35.5747,35.6031,48363.0
2019-09-27 09:55:00,37.59,37.6,37.52,37.58,52612.0,35.6031,35.6125,35.5368,35.5936,52612.0
2019-09-27 10:00:00,37.59,37.59,37.46,37.48,53509.0,35.6031,35.6031,35.4799,35.4989,53509.0
2019-09-27 10:05:00,37.47,37.48,37.41,37.43,38733.0,35.4894,35.4989,35.4326,35.4515,38733.0
2019-09-27 10:10:00,37.43,37.51,37.41,37.47,44957.0,35.4515,35.5273,35.4326,35.4894,44957.0
2019-09-27 10:15:00,37.47,37.53,37.46,37.52,36323.0,35.4894,35.5462,35.4799,35.5368,36323.0
2019-09-27 10:20:00,37.52,37.54,37.47,37.49,29863.0,35.5368,35.5557,35.4894,35.5084,29863.0
2019-09-27 10:25:00,37.48,37.5,37.47,37.5,22870.0,35.4989,35.5178,35.4894,35.5178,22870.0
2019-09-27 10:30:00,37.51,37.53,37.49,37.5,16117.0,35.5273,35.5462,35.5084,35.5178,16117.0
2019-09-27 10:35:00,37.51,37.55,37.5,37.53,43542.0,35.5273,35.5652,35.5178,35.5462,43542.0
2019-09-27 10:40:00,37.53,37.54,37.49,37.51,25995.0,35.5462,35.5557,35.5084,35.5273,25995.0
2019-09-27 10:45:00,37.5,37.56,37.49,37.56,18539.0,35.5178,35.5747,35.5084,35.5747,18539.0
2019-09-27 10:50:00,37.55,37.58,37.53,37.55,24085.0,35.5652,35.5936,35.5462,35.5652,24085.0
2019-09-27 10:55:00,37.54,37.55,37.45,37.51,113379.0,35.5557,35.5652,35.4705,35.5273,113379.0
2019-09-27 11:00:00,37.51,37.52,37.46,37.47,45614.0,35.5273,35.5368,35.4799,35.4894,45614.0
2019-09-27 11:05:00,37.47,37.5,37.46,37.48,19786.0,35.4894,35.5178,35.4799,35.4989,19786.0
2019-09-27 11:10:00,37.48,37.5,37.46,37.5,34100.0,35.4989,35.5178,35.4799,35.5178,34100.0
2019-09-27 11:15:00,37.5,37.5,37.46,37.46,46717.0,35.5178,35.5178,35.4799,35.4799,46717.0
2019-09-27 11:20:00,37.47,37.51,37.46,37.51,38908.0,35.4894,35.5273,35.4799,35.5273,38908.0
2019-09-27 11:25:00,37.51,37.52,37.5,37.5,35523.0,35.5273,35.5368,35.5178,35.5178,35523.0
2019-09-27 11:30:00,37.49,37.51,37.47,37.48,51340.0,35.5084,35.5273,35.4894,35.4989,51340.0
2019-09-27 11:35:00,37.48,37.5,37.11,37.21,229419.0,35.4989,35.5178,35.1484,35.2432,229419.0
2019-09-27 11:40:00,37.2,37.3,37.17,37.2,32154.0,35.2337,35.3284,35.2053,35.2337,32154.0
2019-09-27 11:45:00,37.19,37.25,37.18,37.24,30386.0,35.2242,35.281,35.2147,35.2716,30386.0
2019-09-27 11:50:00,37.23,37.25,37.19,37.25,37203.0,35.2621,35.281,35.2242,35.281,37203.0
2019-09-27 11:55:00,37.25,37.37,37.25,37.31,60395.0,35.281,35.3947,35.281,35.3379,60395.0
2019-09-27 12:00:00,37.31,37.33,37.22,37.23,38270.0,35.3379,35.3568,35.2526,35.2621,38270.0
2019-09-27 12:05:00,37.23,37.27,37.22,37.24,20226.0,35.2621,35.3,35.2526,35.2716,20226.0
2019-09-27 12:10:00,37.25,37.27,37.18,37.23,65680.0,35.281,35.3,35.2147,35.2621,65680.0
2019-09-27 12:15:00,37.24,37.26,37.16,37.18,47969.0,35.2716,35.2905,35.1958,35.2147,47969.0
2019-09-27 12:20:00,37.17,37.22,37.17,37.18,23164.0,35.2053,35.2526,35.2053,35.2147,23164.0
2019-09-27 12:25:00,37.19,37.23,37.18,37.22,31130.0,35.2242,35.2621,35.2147,35.2526,31130.0
2019-09-27 12:30:00,37.21,37.22,37.15,37.2,54694.0,35.2432,35.2526,35.1863,35.2337,54694.0
2019-09-27 12:35:00,37.2,37.25,37.2,37.22,45174.0,35.2337,35.281,35.2337,35.2526,45174.0
2019-09-27 12:40:00,37.22,37.26,37.18,37.18,57258.0,35.2526,35.2905,35.2147,35.2147,57258.0
2019-09-27 12:45:00,37.18,37.21,36.97,36.98,219589.0,35.2147,35.2432,35.0158,35.0253,219589.0
2019-09-27 12:50:00,36.98,37.14,36.97,37.11,76227.0,35.0253,35.1769,35.0158,35.1484,76227.0
2019-09-27 12:55:00,37.11,37.14,37.08,37.09,68521.0,35.1484,35.1769,35.12,35.1295,68521.0
2019-09-27 13:00:00,37.09,37.13,37.02,37.13,59694.0,35.1295,35.1674,35.0632,35.1674,59694.0
2019-09-27 13:05:00,37.12,37.27,37.1,37.24,56484.0,35.1579,35.3,35.139,35.2716,56484.0
2019-09-27 13:10:00,37.24,37.29,37.19,37.2,51130.0,35.2716,35.3189,35.2242,35.2337,51130.0
2019-09-27 13:15:00,37.19,37.22,37.16,37.19,31040.0,35.2242,35.2526,35.1958,35.2242,31040.0
2019-09-27 13:20:00,37.19,37.23,37.19,37.21,43583.0,35.2242,35.2621,35.2242,35.2432,43583.0
2019-09-27 13:25:00,37.21,37.29,37.19,37.27,42696.0,35.2432,35.3189,35.2242,35.3,42696.0
2019-09-27 13:30:00,37.27,37.3,37.22,37.28,45169.0,35.3,35.3284,35.2526,35.3095,45169.0
2019-09-27 13:35:00,37.27,37.3,37.24,37.3,36319.0,35.3,35.3284,35.2716,35.3284,36319.0
2019-09-27 13:40:00,37.3,37.35,37.29,37.32,41246.0,35.3284,35.3758,35.3189,35.3473,41246.0
2019-09-27 13:45:00,37.32,37.32,37.22,37.24,35491.0,35.3473,35.3473,35.2526,35.2716,35491.0
2019-09-27 13:50:00,37.24,37.27,37.2,37.26,40355.0,35.2716,35.3,35.2337,35.2905,40355.0
2019-09-27 13:55:00,37.27,37.31,37.25,37.28,55904.0,35.3,35.3379,35.281,35.3095,55904.0
2019-09-27 14:00:00,37.28,37.29,37.2,37.22,24165.0,35.3095,35.3189,35.2337,35.2526,24165.0
2019-09-27 14:05:00,37.21,37.25,37.2,37.22,36668.0,35.2432,35.281,35.2337,35.2526,36668.0
2019-09-27 14:10:00,37.21,37.25,37.19,37.25,29786.0,35.2432,35.281,35.2242,35.281,29786.0
2019-09-27 14:15:00,37.25,37.31,37.25,37.31,41867.0,35.281,35.3379,35.281,35.3379,41867.0
2019-09-27 14:20:00,37.31,37.34,37.25,37.26,23028.0,35.3379,35.3663,35.281,35.2905,23028.0
2019-09-27 14:25:00,37.26,37.28,37.23,37.26,22488.0,35.2905,35.3095,35.2621,35.2905,22488.0
2019-09-27 14:30:00,37.25,37.25,37.18,37.19,36216.0,35.281,35.281,35.2147,35.2242,36216.0
2019-09-27 14:35:00,37.19,37.21,37.16,37.19,62733.0,35.2242,35.2432,35.1958,35.2242,62733.0
2019-09-27 14:40:00,37.19,37.21,37.18,37.18,32064.0,35.2242,35.2432,35.2147,35.2147,32064.0
2019-09-27 14:45:00,37.18,37.19,37.14,37.15,61523.0,35.2147,35.2242,35.1769,35.1863,61523.0
2019-09-27 14:50:00,37.14,37.15,37.08,37.09,32158.0,35.1769,35.1863,35.12,35.1295,32158.0
2019-09-27 14:55:00,37.1,37.12,37.06,37.07,71635.0,35.139,35.1579,35.1011,35.1106,71635.0
2019-09-27 15:00:00,37.07,37.15,37.06,37.12,77680.0,35.1106,35.1863,35.1011,35.1579,77680.0
2019-09-27 15:05:00,37.12,37.13,37.07,37.09,47459.0,35.1579,35.1674,35.1106,35.1295,47459.0
2019-09-27 15:10:00,37.1,37.17,37.09,37.17,58907.0,35.139,35.2053,35.1295,35.2053,58907.0
2019-09-27 15:15:00,37.16,37.26,37.16,37.25,35489.0,35.1958,35.2905,35.1958,35.281,35489.0
2019-09-27 15:20:00,37.25,37.31,37.24,37.3,80435.0,35.281,35.3379,35.2716,35.3284,80435.0
2019-09-27 15:25:00,37.3,37.35,37.27,37.33,255042.0,35.3284,35.3758,35.3,35.3568,255042.0
2019-09-27 15:30:00,37.32,37.38,37.32,37.38,127633.0,35.3473,35.4042,35.3473,35.4042,127633.0
2019-09-27 15:35:00,37.38,37.41,37.33,37.41,162993.0,35.4042,35.4326,35.3568,35.4326,162993.0
2019-09-27 15:40:00,37.4,37.43,37.39,37.42,137782.0,35.4231,35.4515,35.4136,35.4421,137782.0
2019-09-27 15:45:00,37.43,37.45,37.4,37.41,136286.0,35.4515,35.4705,35.4231,35.4326,136286.0
2019-09-27 15:50:00,37.42,37.49,37.41,37.41,284710.0,35.4421,35.5084,35.4326,35.4326,284710.0
2019-09-27 15:55:00,37.42,37.44,37.39,37.42,604845.0,35.4421,35.461,35.4136,35.4421,604845.0
2019-09-30 09:30:00,37.53,37.58,37.3,37.39,178917.0,35.5462,35.5936,35.3284,35.4136,178917.0
2019-09-30 09:35:00,37.41,37.41,37.23,37.25,68378.0,35.4326,35.4326,35.2621,35.281,68378.0
2019-09-30 09:40:00,37.27,37.34,37.13,37.14,112383.0,35.3,35.3663,35.1674,35.1769,112383.0
2019-09-30 09:45:00,37.13,37.17,37.04,37.13,55820.0,35.1674,35.2053,35.0821,35.1674,55820.0
2019-09-30 09:50:00,37.13,37.13,37.01,37.03,54425.0,35.1674,35.1674,35.0537,35.0727,54425.0
2019-09-30 09:55:00,37.02,37.18,37.0,37.16,76494.0,35.0632,35.2147,35.0443,35.1958,76494.0
2019-09-30 10:00:00,37.16,37.18,37.05,37.09,33156.0,35.1958,35.2147,35.0916,35.1295,33156.0
2019-09-30 10:05:00,37.09,37.14,37.05,37.14,35389.0,35.1295,35.1769,35.0916,35.1769,35389.0
2019-09-30 10:10:00,37.13,37.2,37.12,37.17,43436.0,35.1674,35.2337,35.1579,35.2053,43436.0
2019-09-30 10:15:00,37.17,37.19,37.1,37.1,41267.0,35.2053,35.2242,35.139,35.139,41267.0
2019-09-30 10:20:00,37.11,37.12,37.04,37.07,84497.0,35.1484,35.1579,35.0821,35.1106,84497.0
2019-09-30 10:25:00,37.06,37.09,37.03,37.04,57854.0,35.1011,35.1295,35.0727,35.0821,57854.0
2019-09-30 10:30:00,37.04,37.07,37.03,37.05,37175.0,35.0821,35.1106,35.0727,35.0916,37175.0
2019-09-30 10:35:00,37.06,37.13,37.04,37.12,50069.0,35.1011,35.1674,35.0821,35.1579,50069.0
2019-09-30 10:40:00,37.12,37.18,37.11,37.14,45366.0,35.1579,35.2147,35.1484,35.1769,45366.0
2019-09-30 10:45:00,37.13,37.16,37.12,37.14,29182.0,35.1674,35.1958,35.1579,35.1769,29182.0
2019-09-30 10:50:00,37.13,37.17,37.11,37.16,37761.0,35.1674,35.2053,35.1484,35.1958,37761.0
2019-09-30 10:55:00,37.16,37.2,37.15,37.17,28791.0,35.1958,35.2337,35.1863,35.2053,28791.0
2019-09-30 11:00:00,37.18,37.22,37.17,37.18,32139.0,35.2147,35.2526,35.2053,35.2147,32139.0
2019-09-30 11:05:00,37.18,37.19,37.15,37.19,44368.0,35.2147,35.2242,35.1863,35.2242,44368.0
2019-09-30 11:10:00,37.18,37.19,37.13,37.14,38775.0,35.2147,35.2242,35.1674,35.1769,38775.0
2019-09-30 11:15:00,37.14,37.17,37.12,37.12,33071.0,35.1769,35.2053,35.1579,35.1579,33071.0
2019-09-30 11:20:00,37.13,37.17,37.12,37.16,31503.0,35.1674,35.2053,35.1579,35.1958,31503.0
2019-09-30 11:25:00,37.17,37.21,37.16,37.2,36038.0,35.2053,35.2432,35.1958,35.2337,36038.0
2019-09-30 11:30:00,37.2,37.21,37.18,37.2,46089.0,35.2337,35.2432,35.2147,35.2337,46089.0
2019-09-30 11:35:00,37.2,37.2,37.11,37.15,34326.0,35.2337,35.2337,35.1484,35.1863,34326.0
2019-09-30 11:40:00,37.15,37.18,37.14,37.16,26329.0,35.1863,35.2147,35.1769,35.1958,26329.0
2019-09-30 11:45:00,37.16,37.16,37.11,37.14,40352.0,35.1958,35.1958,35.1484,35.1769,40352.0
2019-09-30 11:50:00,37.14,37.18,37.13,37.17,33272.0,35.1769,35.2147,35.1674,35.2053,33272.0
2019-09-30 11:55:00,37.17,37.19,37.16,37.18,32785.0,35.2053,35.2242,35.1958,35.2147,32785.0
2019-09-30 12:00:00,37.18,37.2,37.15,37.16,32441.0,35.2147,35.2337,35.1863,35.1958,32441.0
2019-09-30 12:05:00,37.17,37.19,37.15,37.18,35238.0,35.2053,35.2242,35.1863,35.2147,35238.0
2019-09-30 12:10:00,37.18,37.2,37.17,37.18,24734.0,35.2147,35.2337,35.2053,35.2147,24734.0
2019-09-30 12:15:00,37.18,37.2,37.16,37.17,21146.0,35.2147,35.2337,35.1958,35.2053,21146.0
2019-09-30 12:20:00,37.16,37.18,37.15,37.17,38355.0,35.1958,35.2147,35.1863,35.2053,38355.0
2019-09-30 12:25:00,37.18,37.21,37.17,37.2,48545.0,35.2147,35.2432,35.2053,35.2337,48545.0
2019-09-30 12:30:00,37.21,37.22,37.18,37.2,20316.0,35.2432,35.2526,35.2147,35.2337,20316.0
2019-09-30 12:35:00,37.21,37.21,37.19,37.2,14937.0,35.2432,35.2432,35.2242,35.2337,14937.0
2019-09-30 12:40:00,37.2,37.23,37.2,37.21,35164.0,35.2337,35.2621,35.2337,35.2432,35164.0
2019-09-30 12:45:00,37.22,37.23,37.19,37.2,27381.0,35.2526,35.2621,35.2242,35.2337,27381.0
2019-09-30 12:50:00,37.21,37.21,37.17,37.19,22986.0,35.2432,35.2432,35.2053,35.2242,22986.0
2019-09-30 12:55:00,37.2,37.23,37.2,37.22,30128.0,35.2337,35.2621,35.2337,35.2526,30128.0
2019-09-30 13:00:00,37.23,37.24,37.22,37.23,28694.0,35.2621,35.2716,35.2526,35.2621,28694.0
2019-09-30 13:05:00,37.23,37.26,37.21,37.23,25732.0,35.2621,35.2905,35.2432,35.2621,25732.0
2019-09-30 13:10:00,37.23,37.28,37.22,37.26,45841.0,35.2621,35.3095,35.2526,35.2905,45841.0
2019-09-30 13:15:00,37.27,37.27,37.24,37.24,30996.0,35.3,35.3,35.2716,35.2716,30996.0
2019-09-30 13:20:00,37.25,37.26,37.23,37.23,15901.0,35.281,35.2905,35.2621,35.2621,15901.0
2019-09-30 13:25:00,37.24,37.25,37.21,37.23,30599.0,35.2716,35.281,35.2432,35.2621,30599.0
2019-09-30 13:30:00,37.24,37.26,37.22,37.24,37925.0,35.2716,35.2905,35.2526,35.2716,37925.0
2019-09-30 13:35:00,37.24,37.25,37.2,37.23,23141.0,35.2716,35.281,35.2337,35.2621,23141.0
2019-09-30 13:40:00,37.23,37.24,37.23,37.24,11142.0,35.2621,35.2716,35.2621,35.2716,11142.0
2019-09-30 13:45:00,37.24,37.29,37.23,37.28,54898.0,35.2716,35.3189,35.2621,35.3095,54898.0
2019-09-30 13:50:00,37.27,37.28,37.22,37.22,31919.0,35.3,35.3095,35.2526,35.2526,31919.0
2019-09-30 13:55:00,37.22,37.25,37.22,37.23,21308.0,35.2526,35.281,35.2526,35.2621,21308.0
2019-09-30 14:00:00,37.23,37.25,37.22,37.23,31903.0,35.2621,35.281,35.2526,35.2621,31903.0
2019-09-30 14:05:00,37.23,37.28,37.23,37.27,60441.0,35.2621,35.3095,35.2621,35.3,60441.0
2019-09-30 14:10:00,37.27,37.32,37.26,37.31,38171.0,35.3,35.3473,35.2905,35.3379,38171.0
2019-09-30 14:15:00,37.32,37.34,37.31,37.33,33089.0,35.3473,35.3663,35.3379,35.3568,33089.0
2019-09-30 14:20:00,37.33,37.34,37.31,37.32,31250.0,35.3568,35.3663,35.3379,35.3473,31250.0
2019-09-30 14:25:00,37.32,37.35,37.31,37.35,31411.0,35.3473,35.3758,35.3379,35.3758,31411.0
2019-09-30 14:30:00,37.34,37.37,37.33,37.36,39859.0,35.3663,35.3947,35.3568,35.3852,39859.0
2019-09-30 14:35:00,37.35,37.36,37.31,37.33,26829.0,35.3758,35.3852,35.3379,35.3568,26829.0
2019-09-30 14:40:00,37.33,37.37,37.33,37.36,28581.0,35.3568,35.3947,35.3568,35.3852,28581.0
2019-09-30 14:45:00,37.37,37.39,37.36,37.36,29711.0,35.3947,35.4136,35.3852,35.3852,29711.0
2019-09-30 14:50:00,37.36,37.39,37.36,37.39,22434.0,35.3852,35.4136,35.3852,35.4136,22434.0
2019-09-30 14:55:00,37.39,37.42,37.38,37.41,41853.0,35.4136,35.4421,35.4042,35.4326,41853.0
2019-09-30 15:00:00,37.41,37.43,37.4,37.41,49279.0,35.4326,35.4515,35.4231,35.4326,49279.0
2019-09-30 15:05:00,37.42,37.44,37.41,37.42,32094.0,35.4421,35.461,35.4326,35.4421,32094.0
2019-09-30 15:10:00,37.42,37.45,37.4,37.45,35281.0,35.4421,35.4705,35.4231,35.4705,35281.0
2019-09-30 15:15:00,37.45,37.45,37.43,37.45,36130.0,35.4705,35.4705,35.4515,35.4705,36130.0
2019-09-30 15:20:00,37.45,37.45,37.42,37.45,55473.0,35.4705,35.4705,35.4421,35.4705,55473.0
2019-09-30 15:25:00,37.45,37.45,37.41,37.43,45778.0,35.4705,35.4705,35.4326,35.4515,45778.0
2019-09-30 15:30:00,37.43,37.43,37.41,37.43,71173.0,35.4515,35.4515,35.4326,35.4515,71173.0
2019-09-30 15:35:00,37.43,37.45,37.42,37.45,110945.0,35.4515,35.4705,35.4421,35.4705,110945.0
2019-09-30 15:40:00,37.45,37.46,37.44,37.45,129522.0,35.4705,35.4799,35.461,35.4705,129522.0
2019-09-30 15:45:00,37.45,37.48,37.41,37.45,205707.0,35.4705,35.4989,35.4326,35.4705,205707.0
2019-09-30 15:50:00,37.44,37.53,37.44,37.47,406489.0,35.461,35.5462,35.461,35.4894,406489.0
2019-09-30 15:55:00,37.47,37.51,37.44,37.47,659611.0,35.4894,35.5273,35.461,35.4894,659611.0
2019-10-01 09:30:00,37.47,37.48,37.24,37.27,271379.0,35.4894,35.4989,35.2716,35.3,271379.0
2019-10-01 09:35:00,37.27,37.43,37.26,37.28,203893.0,35.3,35.4515,35.2905,35.3095,203893.0
2019-10-01 09:40:00,37.29,37.32,37.22,37.24,159154.0,35.3189,35.3473,35.2526,35.2716,159154.0
2019-10-01 09:45:00,37.24,37.26,37.18,37.23,141122.0,35.2716,35.2905,35.2147,35.2621,141122.0
2019-10-01 09:50:00,37.23,37.32,37.2,37.3,77512.0,35.2621,35.3473,35.2337,35.3284,77512.0
2019-10-01 09:55:00,37.32,37.33,37.23,37.33,122250.0,35.3473,35.3568,35.2621,35.3568,122250.0
2019-10-01 10:00:00,37.32,37.32,37.07,37.07,111663.0,35.3473,35.3473,35.1106,35.1106,111663.0
2019-10-01 10:05:00,37.07,37.07,36.91,36.93,94029.0,35.1106,35.1106,34.959,34.978,94029.0
2019-10-01 10:10:00,36.94,37.01,36.91,36.93,94085.0,34.9874,35.0537,34.959,34.978,94085.0
2019-10-01 10:15:00,36.93,37.0,36.93,36.97,79256.0,34.978,35.0443,34.978,35.0158,79256.0
2019-10-01 10:20:00,36.96,36.98,36.89,36.92,135278.0,35.0064,35.0253,34.9401,34.9685,135278.0
2019-10-01 10:25:00,36.93,37.05,36.91,37.05,51231.0,34.978,35.0916,34.959,35.0916,51231.0
2019-10-01 10:30:00,37.04,37.04,36.96,36.99,34694.0,35.0821,35.0821,35.0064,35.0348,34694.0
2019-10-01 10:35:00,36.99,37.01,36.93,36.95,56592.0,35.0348,35.0537,34.978,34.9969,56592.0
2019-10-01 10:40:00,36.95,36.95,36.86,36.88,102185.0,34.9969,34.9969,34.9117,34.9306,102185.0
2019-10-01 10:45:00,36.88,36.92,36.83,36.84,54183.0,34.9306,34.9685,34.8832,34.8927,54183.0
2019-10-01 10:50:00,36.84,36.87,36.81,36.84,35496.0,34.8927,34.9211,34.8643,34.8927,35496.0
2019-10-01 10:55:00,36.83,36.85,36.79,36.8,73841.0,34.8832,34.9022,34.8454,34.8548,73841.0
2019-10-01 11:00:00,36.8,36.82,36.76,36.8,69823.0,34.8548,34.8738,34.8169,34.8548,69823.0
2019-10-01 11:05:00,36.8,36.82,36.77,36.81,35872.0,34.8548,34.8738,34.8264,34.8643,35872.0
2019-10-01 11:10:00,36.81,36.84,36.77,36.83,31954.0,34.8643,34.8927,34.8264,34.8832,31954.0
2019-10-01 11:15:00,36.82,36.83,36.77,36.82,23671.0,34.8738,34.8832,34.8264,34.8738,23671.0
2019-10-01 11:20:00,36.82,36.9,36.81,36.87,42819.0,34.8738,34.9495,34.8643,34.9211,42819.0
2019-10-01 11:25:00,36.88,36.89,36.83,36.86,49704.0,34.9306,34.9401,34.8832,34.9117,49704.0
2019-10-01 11:30:00,36.86,36.88,36.84,36.84,41385.0,34.9117,34.9306,34.8927,34.8927,41385.0
2019-10-01 11:35:00,36.84,36.9,36.84,36.85,31659.0,34.8927,34.9495,34.8927,34.9022,31659.0
2019-10-01 11:40:00,36.84,36.84,36.76,36.79,53490.0,34.8927,34.8927,34.8169,34.8454,53490.0
2019-10-01 11:45:00,36.79,36.79,36.73,36.75,32252.0,34.8454,34.8454,34.7885,34.8075,32252.0
2019-10-01 11:50:00,36.74,36.77,36.71,36.72,216714.0,34.798,34.8264,34.7696,34.7791,216714.0
2019-10-01 11:55:00,36.72,36.72,36.62,36.64,78511.0,34.7791,34.7791,34.6843,34.7033,78511.0
2019-10-01 12:00:00,36.64,36.64,36.57,36.58,67095.0,34.7033,34.7033,34.637,34.6465,67095.0
2019-10-01 12:05:00,36.57,36.58,36.5,36.52,39182.0,34.637,34.6465,34.5707,34.5896,39182.0
2019-10-01 12:10:00,36.53,36.53,36.43,36.44,83981.0,34.5991,34.5991,34.5044,34.5139,83981.0
2019-10-01 12:15:00,36.44,36.52,36.44,36.48,63162.0,34.5139,34.5896,34.5139,34.5517,63162.0
2019-10-01 12:20:00,36.48,36.52,36.44,36.47,58063.0,34.5517,34.5896,34.5139,34.5423,58063.0
2019-10-01 12:25:00,36.47,36.51,36.45,36.48,71053.0,34.5423,34.5802,34.5233,34.5517,71053.0
2019-10-01 12:30:00,36.48,36.51,36.46,36.51,39610.0,34.5517,34.5802,34.5328,34.5802,39610.0
2019-10-01 12:35:00,36.52,36.53,36.44,36.44,39555.0,34.5896,34.5991,34.5139,34.5139,39555.0
2019-10-01 12:40:00,36.44,36.51,36.43,36.49,41689.0,34.5139,34.5802,34.5044,34.5612,41689.0
2019-10-01 12:45:00,36.49,36.5,36.46,36.47,32090.0,34.5612,34.5707,34.5328,34.5423,32090.0
2019-10-01 12:50:00,36.47,36.5,36.45,36.46,46717.0,34.5423,34.5707,34.5233,34.5328,46717.0
2019-10-01 12:55:00,36.45,36.5,36.44,36.45,52710.0,34.5233,34.5707,34.5139,34.5233,52710.0
2019-10-01 13:00:00,36.45,36.47,36.44,36.47,56985.0,34.5233,34.5423,34.5139,34.5423,56985.0
2019-10-01 13:05:00,36.46,36.46,36.4,36.42,46284.0,34.5328,34.5328,34.476,34.4949,46284.0
2019-10-01 13:10:00,36.41,36.41,36.35,36.37,28744.0,34.4854,34.4854,34.4286,34.4476,28744.0
2019-10-01 13:15:00,36.37,36.38,36.35,36.36,19448.0,34.4476,34.457,34.4286,34.4381,19448.0
2019-10-01 13:20:00,36.36,36.38,36.28,36.32,82498.0,34.4381,34.457,34.3623,34.4002,82498.0
2019-10-01 13:25:00,36.31,36.33,36.27,36.27,53919.0,34.3907,34.4097,34.3528,34.3528,53919.0
2019-10-01 13:30:00,36.28,36.31,36.25,36.28,75939.0,34.3623,34.3907,34.3339,34.3623,75939.0
2019-10-01 13:35:00,36.28,36.32,36.22,36.28,172677.0,34.3623,34.4002,34.3055,34.3623,172677.0
2019-10-01 13:40:00,36.27,36.34,36.26,36.31,45565.0,34.3528,34.4191,34.3434,34.3907,45565.0
2019-10-01 13:45:00,36.31,36.32,36.22,36.24,44565.0,34.3907,34.4002,34.3055,34.3244,44565.0
2019-10-01 13:50:00,36.25,36.26,36.21,36.21,45703.0,34.3339,34.3434,34.296,34.296,45703.0
2019-10-01 13:55:00,36.21,36.22,36.16,36.16,58538.0,34.296,34.3055,34.2487,34.2487,58538.0
2019-10-01 14:00:00,36.16,36.17,36.1,36.1,86255.0,34.2487,34.2581,34.1918,34.1918,86255.0
2019-10-01 14:05:00,36.1,36.11,36.05,36.05,58173.0,34.1918,34.2013,34.1445,34.1445,58173.0
2019-10-01 14:10:00,36.06,36.11,36.03,36.08,50312.0,34.1539,34.2013,34.1255,34.1729,50312.0
2019-10-01 14:15:00,36.08,36.12,36.05,36.1,78756.0,34.1729,34.2108,34.1445,34.1918,78756.0
2019-10-01 14:20:00,36.1,36.18,36.09,36.16,88362.0,34.1918,34.2676,34.1824,34.2487,88362.0
2019-10-01 14:25:00,36.16,36.2,36.15,36.18,64589.0,34.2487,34.2865,34.2392,34.2676,64589.0
2019-10-01 14:30:00,36.18,36.28,36.17,36.28,52685.0,34.2676,34.3623,34.2581,34.3623,52685.0
2019-10-01 14:35:00,36.29,36.29,36.19,36.2,63191.0,34.3718,34.3718,34.2771,34.2865,63191.0
2019-10-01 14:40:00,36.2,36.25,36.15,36.2,110893.0,34.2865,34.3339,34.2392,34.2865,110893.0
2019-10-01 14:45:00,36.21,36.29,36.2,36.26,48272.0,34.296,34.3718,34.2865,34.3434,48272.0
2019-10-01 14:50:00,36.26,36.27,36.21,36.23,47504.0,34.3434,34.3528,34.296,34.315,47504.0
2019-10-01 14:55:00,36.23,36.23,36.17,36.2,58419.0,34.315,34.315,34.2581,34.2865,58419.0
2019-10-01 15:00:00,36.19,36.26,36.19,36.23,54677.0,34.2771,34.3434,34.2771,34.315,54677.0
2019-10-01 15:05:00,36.23,36.26,36.18,36.25,126732.0,34.315,34.3434,34.2676,34.3339,126732.0
2019-10-01 15:10:00,36.24,36.25,36.15,36.18,61540.0,34.3244,34.3339,34.2392,34.2676,61540.0
2019-10-01 15:15:00,36.18,36.23,36.16,36.22,65409.0,34.2676,34.315,34.2487,34.3055,65409.0
2019-10-01 15:20:00,36.21,36.24,36.17,36.24,63743.0,34.296,34.3244,34.2581,34.3244,63743.0
2019-10-01 15:25:00,36.24,36.3,36.23,36.24,92612.0,34.3244,34.3813,34.315,34.3244,92612.0
2019-10-01 15:30:00,36.24,36.25,36.15,36.18,159917.0,34.3244,34.3339,34.2392,34.2676,159917.0
2019-10-01 15:35:00,36.17,36.19,36.08,36.09,171907.0,34.2581,34.2771,34.1729,34.1824,171907.0
2019-10-01 15:40:00,36.09,36.18,36.08,36.18,190201.0,34.1824,34.2676,34.1729,34.2676,190201.0
2019-10-01 15:45:00,36.18,36.18,36.08,36.09,238244.0,34.2676,34.2676,34.1729,34.1824,238244.0
2019-10-01 15:50:00,36.09,36.17,36.09,36.15,411646.0,34.1824,34.2581,34.1824,34.2392,411646.0
2019-10-01 15:55:00,36.15,36.18,36.1,36.11,715219.0,34.2392,34.2676,34.1918,34.2013,715219.0
2019-10-02 09:30:00,35.77,35.77,35.07,35.09,396945.0,33.8793,33.8793,33.2163,33.2352,396945.0
2019-10-02 09:35:00,35.1,35.11,34.71,34.77,549815.0,33.2447,33.2542,32.8753,32.9321,549815.0
2019-10-02 09:40:00,34.76,34.95,34.7,34.92,329921.0,32.9227,33.1026,32.8658,33.0742,329921.0
2019-10-02 09:45:00,34.92,34.92,34.78,34.8,151865.0,33.0742,33.0742,32.9416,32.9605,151865.0
2019-10-02 09:50:00,34.8,34.95,34.77,34.9,262135.0,32.9605,33.1026,32.9321,33.0553,262135.0
2019-10-02 09:55:00,34.9,34.91,34.78,34.86,161985.0,33.0553,33.0647,32.9416,33.0174,161985.0
2019-10-02 10:00:00,34.86,34.86,34.79,34.83,347364.0,33.0174,33.0174,32.9511,32.989,347364.0
2019-10-02 10:05:00,34.82,35.04,34.82,35.0,409044.0,32.9795,33.1879,32.9795,33.15,409044.0
2019-10-02 10:10:00,35.0,35.01,34.94,34.97,109976.0,33.15,33.1594,33.0931,33.1216,109976.0
2019-10-02 10:15:00,34.98,35.05,34.97,35.05,92121.0,33.131,33.1973,33.1216,33.1973,92121.0
2019-10-02 10:20:00,35.05,35.1,34.97,34.97,168110.0,33.1973,33.2447,33.1216,33.1216,168110.0
2019-10-02 10:25:00,34.97,35.08,34.95,35.01,117455.0,33.1216,33.2257,33.1026,33.1594,117455.0
2019-10-02 10:30:00,35.01,35.04,34.77,34.84,449441.0,33.1594,33.1879,32.9321,32.9984,449441.0
2019-10-02 10:35:00,34.85,34.91,34.82,34.87,173293.0,33.0079,33.0647,32.9795,33.0268,173293.0
2019-10-02 10:40:00,34.87,34.9,34.72,34.75,221955.0,33.0268,33.0553,32.8848,32.9132,221955.0
2019-10-02 10:45:00,34.74,34.75,34.67,34.7,180833.0,32.9037,32.9132,32.8374,32.8658,180833.0
2019-10-02 10:50:00,34.7,34.78,34.65,34.7,172225.0,32.8658,32.9416,32.8185,32.8658,172225.0
2019-10-02 10:55:00,34.7,34.76,34.7,34.73,158429.0,32.8658,32.9227,32.8658,32.8942,158429.0
2019-10-02 11:00:00,34.74,35.05,34.72,35.03,319210.0,32.9037,33.1973,32.8848,33.1784,319210.0
2019-10-02 11:05:00,35.02,35.06,34.99,35.05,101815.0,33.1689,33.2068,33.1405,33.1973,101815.0
2019-10-02 11:10:00,35.05,35.05,34.96,34.97,112805.0,33.1973,33.1973,33.1121,33.1216,112805.0
2019-10-02 11:15:00,34.97,34.97,34.83,34.88,74256.0,33.1216,33.1216,32.989,33.0363,74256.0
2019-10-02 11:20:00,34.89,34.94,34.82,34.86,94198.0,33.0458,33.0931,32.9795,33.0174,94198.0
2019-10-02 11:25:00,34.85,34.86,34.79,34.8,82428.0,33.0079,33.0174,32.9511,32.9605,82428.0
2019-10-02 11:30:00,34.79,34.82,34.64,34.66,121079.0,32.9511,32.9795,32.809,32.8279,121079.0
2019-10-02 11:35:00,34.66,34.7,34.62,34.69,81921.0,32.8279,32.8658,32.7901,32.8564,81921.0
2019-10-02 11:40:00,34.69,34.78,34.66,34.72,104890.0,32.8564,32.9416,32.8279,32.8848,104890.0
2019-10-02 11:45:00,34.72,34.73,34.65,34.7,60714.0,32.8848,32.8942,32.8185,32.8658,60714.0
2019-10-02 11:50:00,34.7,34.74,34.66,34.69,77057.0,32.8658,32.9037,32.8279,32.8564,77057.0
2019-10-02 11:55:00,34.69,34.69,34.61,34.67,88402.0,32.8564,32.8564,32.7806,32.8374,88402.0
2019-10-02 12:00:00,34.67,34.67,34.59,34.6,130258.0,32.8374,32.8374,32.7616,32.7711,130258.0
2019-10-02 12:05:00,34.61,34.61,34.54,34.57,86455.0,32.7806,32.7806,32.7143,32.7427,86455.0
2019-10-02 12:10:00,34.56,34.58,34.42,34.42,187698.0,32.7332,32.7522,32.6006,32.6006,187698.0
2019-10-02 12:15:00,34.43,34.51,34.41,34.49,106801.0,32.6101,32.6859,32.5912,32.6669,106801.0
2019-10-02 12:20:00,34.49,34.51,34.45,34.51,47246.0,32.6669,32.6859,32.629,32.6859,47246.0
2019-10-02 12:25:00,34.5,34.6,34.5,34.58,42072.0,32.6764,32.7711,32.6764,32.7522,42072.0
2019-10-02 12:30:00,34.59,34.62,34.53,34.54,106981.0,32.7616,32.7901,32.7048,32.7143,106981.0
2019-10-02 12:35:00,34.53,34.54,34.48,34.5,73360.0,32.7048,32.7143,32.6575,32.6764,73360.0
2019-10-02 12:40:00,34.5,34.5,34.46,34.49,25753.0,32.6764,32.6764,32.6385,32.6669,25753.0
2019-10-02 12:45:00,34.48,34.49,34.44,34.45,104365.0,32.6575,32.6669,32.6196,32.629,104365.0
2019-10-02 12:50:00,34.45,34.47,34.42,34.45,79640.0,32.629,32.648,32.6006,32.629,79640.0
2019-10-02 12:55:00,34.45,34.58,34.44,34.55,62651.0,32.629,32.7522,32.6196,32.7238,62651.0
2019-10-02 13:00:00,34.56,34.61,34.52,34.59,98503.0,32.7332,32.7806,32.6953,32.7616,98503.0
2019-10-02 13:05:00,34.58,34.61,34.56,34.61,60592.0,32.7522,32.7806,32.7332,32.7806,60592.0
2019-10-02 13:10:00,34.6,34.66,34.59,34.6,62910.0,32.7711,32.8279,32.7616,32.7711,62910.0
2019-10-02 13:15:00,34.6,34.62,34.58,34.6,36127.0,32.7711,32.7901,32.7522,32.7711,36127.0
2019-10-02 13:20:00,34.59,34.63,34.59,34.6,35813.0,32.7616,32.7995,32.7616,32.7711,35813.0
2019-10-02 13:25:00,34.59,34.63,34.58,34.62,56226.0,32.7616,32.7995,32.7522,32.7901,56226.0
2019-10-02 13:30:00,34.62,34.63,34.55,34.55,55605.0,32.7901,32.7995,32.7238,32.7238,55605.0
2019-10-02 13:35:00,34.56,34.56,34.5,34.53,79626.0,32.7332,32.7332,32.6764,32.7048,79626.0
2019-10-02 13:40:00,34.52,34.6,34.52,34.58,50110.0,32.6953,32.7711,32.6953,32.7522,50110.0
2019-10-02 13:45:00,34.57,34.57,34.5,34.52,42213.0,32.7427,32.7427,32.6764,32.6953,42213.0
2019-10-02 13:50:00,34.51,34.54,34.5,34.53,51790.0,32.6859,32.7143,32.6764,32.7048,51790.0
2019-10-02 13:55:00,34.53,34.54,34.5,34.52,63144.0,32.7048,32.7143,32.6764,32.6953,63144.0
2019-10-02 14:00:00,34.52,34.58,34.48,34.57,59422.0,32.6953,32.7522,32.6575,32.7427,59422.0
2019-10-02 14:05:00,34.57,34.58,34.53,34.55,46717.0,32.7427,32.7522,32.7048,32.7238,46717.0
2019-10-02 14:10:00,34.55,34.59,34.55,34.56,52291.0,32.7238,32.7616,32.7238,32.7332,52291.0
2019-10-02 14:15:00,34.56,34.61,34.56,34.59,64324.0,32.7332,32.7806,32.7332,32.7616,64324.0
2019-10-02 14:20:00,34.59,34.67,34.59,34.64,84850.0,32.7616,32.8374,32.7616,32.809,84850.0
2019-10-02 14:25:00,34.63,34.65,34.6,34.64,57038.0,32.7995,32.8185,32.7711,32.809,57038.0
2019-10-02 14:30:00,34.64,34.67,34.61,34.65,38137.0,32.809,32.8374,32.7806,32.8185,38137.0
2019-10-02 14:35:00,34.65,34.66,34.6,34.65,52690.0,32.8185,32.8279,32.7711,32.8185,52690.0
2019-10-02 14:40:00,34.65,34.67,34.62,34.65,95413.0,32.8185,32.8374,32.7901,32.8185,95413.0
2019-10-02 14:45:00,34.65,34.68,34.62,34.68,133602.0,32.8185,32.8469,32.7901,32.8469,133602.0
2019-10-02 14:50:00,34.68,34.75,34.66,34.69,75950.0,32.8469,32.9132,32.8279,32.8564,75950.0
2019-10-02 14:55:00,34.69,34.71,34.68,34.7,71784.0,32.8564,32.8753,32.8469,32.8658,71784.0
2019-10-02 15:00:00,34.71,34.71,34.66,34.66,104430.0,32.8753,32.8753,32.8279,32.8279,104430.0
2019-10-02 15:05:00,34.66,34.69,34.65,34.68,76237.0,32.8279,32.8564,32.8185,32.8469,76237.0
2019-10-02 15:10:00,34.68,34.78,34.67,34.75,75740.0,32.8469,32.9416,32.8374,32.9132,75740.0
2019-10-02 15:15:00,34.75,34.76,34.68,34.7,144986.0,32.9132,32.9227,32.8469,32.8658,144986.0
2019-10-02 15:20:00,34.7,34.77,34.7,34.73,188742.0,32.8658,32.9321,32.8658,32.8942,188742.0
2019-10-02 15:25:00,34.73,34.75,34.62,34.64,108583.0,32.8942,32.9132,32.7901,32.809,108583.0
2019-10-02 15:30:00,34.64,34.68,34.62,34.65,276145.0,32.809,32.8469,32.7901,32.8185,276145.0
2019-10-02 15:35:00,34.65,34.69,34.63,34.67,153862.0,32.8185,32.8564,32.7995,32.8374,153862.0
2019-10-02 15:40:00,34.66,34.74,34.66,34.71,152875.0,32.8279,32.9037,32.8279,32.8753,152875.0
2019-10-02 15:45:00,34.71,34.72,34.64,34.64,185759.0,32.8753,32.8848,32.809,32.809,185759.0
2019-10-02 15:50:00,34.65,34.68,34.6,34.66,247037.0,32.8185,32.8469,32.7711,32.8279,247037.0
2019-10-02 15:55:00,34.66,34.7,34.62,34.68,701378.0,32.8279,32.8658,32.7901,32.8469,701378.0
2019-10-03 09:30:00,34.51,34.62,34.35,34.37,239408.0,32.6859,32.7901,32.5343,32.5533,239408.0
2019-10-03 09:35:00,34.37,34.42,34.22,34.29,142430.0,32.5533,32.6006,32.4112,32.4775,142430.0
2019-10-03 09:40:00,34.28,34.39,34.25,34.36,76769.0,32.468,32.5722,32.4396,32.5438,76769.0
2019-10-03 09:45:00,34.37,34.55,34.37,34.52,127310.0,32.5533,32.7238,32.5533,32.6953,127310.0
2019-10-03 09:50:00,34.53,34.56,34.5,34.54,139053.0,32.7048,32.7332,32.6764,32.7143,139053.0
2019-10-03 09:55:00,34.54,34.59,34.53,34.58,80121.0,32.7143,32.7616,32.7048,32.7522,80121.0
2019-10-03 10:00:00,34.58,34.58,34.3,34.36,267964.0,32.7522,32.7522,32.487,32.5438,267964.0
2019-10-03 10:05:00,34.36,34.37,34.21,34.27,167335.0,32.5438,32.5533,32.4017,32.4586,167335.0
2019-10-03 10:10:00,34.27,34.32,34.21,34.3,120587.0,32.4586,32.5059,32.4017,32.487,120587.0
2019-10-03 10:15:00,34.3,34.39,34.23,34.39,157457.0,32.487,32.5722,32.4207,32.5722,157457.0
2019-10-03 10:20:00,34.4,34.45,34.38,34.41,187425.0,32.5817,32.629,32.5627,32.5912,187425.0
2019-10-03 10:25:00,34.4,34.58,34.39,34.5,191024.0,32.5817,32.7522,32.5722,32.6764,191024.0
2019-10-03 10:30:00,34.5,34.51,34.34,34.4,168895.0,32.6764,32.6859,32.5249,32.5817,168895.0
2019-10-03 10:35:00,34.4,34.47,34.32,34.34,115762.0,32.5817,32.648,32.5059,32.5249,115762.0
2019-10-03 10:40:00,34.34,34.35,34.23,34.25,75718.0,32.5249,32.5343,32.4207,32.4396,75718.0
2019-10-03 10:45:00,34.25,34.33,34.16,34.2,121783.0,32.4396,32.5154,32.3544,32.3923,121783.0
2019-10-03 10:50:00,34.2,34.22,34.16,34.2,56541.0,32.3923,32.4112,32.3544,32.3923,56541.0
2019-10-03 10:55:00,34.2,34.35,34.19,34.34,94358.0,32.3923,32.5343,32.3828,32.5249,94358.0
2019-10-03 11:00:00,34.34,34.43,34.3,34.41,106692.0,32.5249,32.6101,32.487,32.5912,106692.0
2019-10-03 11:05:00,34.41,34.53,34.4,34.49,125277.0,32.5912,32.7048,32.5817,32.6669,125277.0
2019-10-03 11:10:00,34.48,34.53,34.38,34.41,81969.0,32.6575,32.7048,32.5627,32.5912,81969.0
2019-10-03 11:15:00,34.41,34.52,34.38,34.48,113175.0,32.5912,32.6953,32.5627,32.6575,113175.0
2019-10-03 11:20:00,34.48,34.49,34.41,34.43,64858.0,32.6575,32.6669,32.5912,32.6101,64858.0
2019-10-03 11:25:00,34.42,34.47,34.39,34.43,44803.0,32.6006,32.648,32.5722,32.6101,44803.0
2019-10-03 11:30:00,34.43,34.44,34.36,34.37,34593.0,32.6101,32.6196,32.5438,32.5533,34593.0
2019-10-03 11:35:00,34.36,34.41,34.34,34.36,43178.0,32.5438,32.5912,32.5249,32.5438,43178.0
2019-10-03 11:40:00,34.35,34.37,34.3,34.37,38687.0,32.5343,32.5533,32.487,32.5533,38687.0
2019-10-03 11:45:00,34.38,34.38,34.27,34.3,64771.0,32.5627,32.5627,32.4586,32.487,64771.0
2019-10-03 11:50:00,34.3,34.33,34.29,34.32,80649.0,32.487,32.5154,32.4775,32.5059,80649.0
2019-10-03 11:55:00,34.33,34.33,34.29,34.31,52761.0,32.5154,32.5154,32.4775,32.4964,52761.0
2019-10-03 12:00:00,34.32,34.34,34.3,34.32,165730.0,32.5059,32.5249,32.487,32.5059,165730.0
2019-10-03 12:05:00,34.32,34.4,34.31,34.35,93969.0,32.5059,32.5817,32.4964,32.5343,93969.0
2019-10-03 12:10:00,34.36,34.38,34.33,34.33,192043.0,32.5438,32.5627,32.5154,32.5154,192043.0
2019-10-03 12:15:00,34.33,34.34,34.21,34.21,124204.0,32.5154,32.5249,32.4017,32.4017,124204.0
2019-10-03 12:20:00,34.21,34.27,34.18,34.27,144688.0,32.4017,32.4586,32.3733,32.4586,144688.0
2019-10-03 12:25:00,34.27,34.38,34.26,34.36,40414.0,32.4586,32.5627,32.4491,32.5438,40414.0
2019-10-03 12:30:00,34.36,34.39,34.35,34.37,71295.0,32.5438,32.5722,32.5343,32.5533,71295.0
2019-10-03 12:35:00,34.37,34.38,34.33,34.37,37728.0,32.5533,32.5627,32.5154,32.5533,37728.0
2019-10-03 12:40:00,34.37,34.37,34.33,34.34,44384.0,32.5533,32.5533,32.5154,32.5249,44384.0
2019-10-03 12:45:00,34.35,34.38,34.31,34.33,52024.0,32.5343,32.5627,32.4964,32.5154,52024.0
2019-10-03 12:50:00,34.34,34.35,34.3,34.31,49840.0,32.5249,32.5343,32.487,32.4964,49840.0
2019-10-03 12:55:00,34.31,34.36,34.29,34.36,43053.0,32.4964,32.5438,32.4775,32.5438,43053.0
2019-10-03 13:00:00,34.36,34.38,34.34,34.36,44735.0,32.5438,32.5627,32.5249,32.5438,44735.0
2019-10-03 13:05:00,34.36,34.42,34.35,34.37,63109.0,32.5438,32.6006,32.5343,32.5533,63109.0
2019-10-03 13:10:00,34.37,34.38,34.34,34.34,40231.0,32.5533,32.5627,32.5249,32.5249,40231.0
2019-10-03 13:15:00,34.34,34.35,34.32,34.35,18098.0,32.5249,32.5343,32.5059,32.5343,18098.0
2019-10-03 13:20:00,34.34,34.41,34.34,34.41,34281.0,32.5249,32.5912,32.5249,32.5912,34281.0
2019-10-03 13:25:00,34.42,34.46,34.39,34.43,30416.0,32.6006,32.6385,32.5722,32.6101,30416.0
2019-10-03 13:30:00,34.44,34.49,34.43,34.48,42763.0,32.6196,32.6669,32.6101,32.6575,42763.0
2019-10-03 13:35:00,34.48,34.51,34.46,34.51,41635.0,32.6575,32.6859,32.6385,32.6859,41635.0
2019-10-03 13:40:00,34.52,34.57,34.52,34.54,53447.0,32.6953,32.7427,32.6953,32.7143,53447.0
2019-10-03 13:45:00,34.54,34.56,34.53,34.54,43116.0,32.7143,32.7332,32.7048,32.7143,43116.0
2019-10-03 13:50:00,34.55,34.56,34.53,34.54,36502.0,32.7238,32.7332,32.7048,32.7143,36502.0
2019-10-03 13:55:00,34.55,34.57,34.53,34.53,36954.0,32.7238,32.7427,32.7048,32.7048,36954.0
2019-10-03 14:00:00,34.54,34.61,34.49,34.61,180087.0,32.7143,32.7806,32.6669,32.7806,180087.0
2019-10-03 14:05:00,34.61,34.62,34.6,34.61,76522.0,32.7806,32.7901,32.7711,32.7806,76522.0
2019-10-03 14:10:00,34.61,34.74,34.6,34.74,138708.0,32.7806,32.9037,32.7711,32.9037,138708.0
2019-10-03 14:15:00,34.74,34.82,34.72,34.82,113333.0,32.9037,32.9795,32.8848,32.9795,113333.0
2019-10-03 14:20:00,34.82,34.88,34.81,34.85,67664.0,32.9795,33.0363,32.97,33.0079,67664.0
2019-10-03 14:25:00,34.85,34.85,34.81,34.83,49394.0,33.0079,33.0079,32.97,32.989,49394.0
2019-10-03 14:30:00,34.83,34.84,34.79,34.84,47421.0,32.989,32.9984,32.9511,32.9984,47421.0
2019-10-03 14:35:00,34.84,34.84,34.78,34.82,81561.0,32.9984,32.9984,32.9416,32.9795,81561.0
2019-10-03 14:40:00,34.81,34.83,34.79,34.82,55074.0,32.97,32.989,32.9511,32.9795,55074.0
2019-10-03 14:45:00,34.82,34.83,34.8,34.81,49236.0,32.9795,32.989,32.9605,32.97,49236.0
2019-10-03 14:50:00,34.81,34.84,34.79,34.8,101252.0,32.97,32.9984,32.9511,32.9605,101252.0
2019-10-03 14:55:00,34.8,34.82,34.8,34.82,88117.0,32.9605,32.9795,32.9605,32.9795,88117.0
2019-10-03 15:00:00,34.82,34.83,34.76,34.8,84278.0,32.9795,32.989,32.9227,32.9605,84278.0
2019-10-03 15:05:00,34.8,34.82,34.77,34.79,93841.0,32.9605,32.9795,32.9321,32.9511,93841.0
2019-10-03 15:10:00,34.79,34.87,34.78,34.87,90408.0,32.9511,33.0268,32.9416,33.0268,90408.0
2019-10-03 15:15:00,34.87,34.92,34.86,34.9,235661.0,33.0268,33.0742,33.0174,33.0553,235661.0
2019-10-03 15:20:00,34.9,34.91,34.89,34.9,109550.0,33.0553,33.0647,33.0458,33.0553,109550.0
2019-10-03 15:25:00,34.9,34.9,34.82,34.84,181232.0,33.0553,33.0553,32.9795,32.9984,181232.0
2019-10-03 15:30:00,34.85,34.86,34.72,34.73,81037.0,33.0079,33.0174,32.8848,32.8942,81037.0
2019-10-03 15:35:00,34.72,34.76,34.72,34.75,119227.0,32.8848,32.9227,32.8848,32.9132,119227.0
2019-10-03 15:40:00,34.75,34.82,34.74,34.81,89351.0,32.9132,32.9795,32.9037,32.97,89351.0
2019-10-03 15:45:00,34.81,34.85,34.8,34.82,204689.0,32.97,33.0079,32.9605,32.9795,204689.0
2019-10-03 15:50:00,34.82,34.91,34.77,34.91,522671.0,32.9795,33.0647,32.9321,33.0647,522671.0
2019-10-03 15:55:00,34.91,34.99,34.9,34.99,681098.0,33.0647,33.1405,33.0553,33.1405,681098.0
2019-10-04 09:30:00,35.0,35.19,34.89,35.02,188150.0,33.15,33.3299,33.0458,33.1689,188150.0
2019-10-04 09:35:00,35.02,35.1,34.91,34.92,54845.0,33.1689,33.2447,33.0647,33.0742,54845.0
2019-10-04 09:40:00,34.91,34.94,34.87,34.89,70365.0,33.0647,33.0931,33.0268,33.0458,70365.0
2019-10-04 09:45:00,34.89,34.93,34.86,34.87,68570.0,33.0458,33.0837,33.0174,33.0268,68570.0
2019-10-04 09:50:00,34.87,34.88,34.77,34.82,69008.0,33.0268,33.0363,32.9321,32.9795,69008.0
2019-10-04 09:55:00,34.81,34.89,34.79,34.88,60714.0,32.97,33.0458,32.9511,33.0363,60714.0
2019-10-04 10:00:00,34.88,34.95,34.86,34.89,146198.0,33.0363,33.1026,33.0174,33.0458,146198.0
2019-10-04 10:05:00,34.88,34.89,34.68,34.71,92854.0,33.0363,33.0458,32.8469,32.8753,92854.0
2019-10-04 10:10:00,34.71,34.73,34.66,34.71,66786.0,32.8753,32.8942,32.8279,32.8753,66786.0
2019-10-04 10:15:00,34.7,34.77,34.68,34.75,66925.0,32.8658,32.9321,32.8469,32.9132,66925.0
2019-10-04 10:20:00,34.75,34.84,34.73,34.83,92136.0,32.9132,32.9984,32.8942,32.989,92136.0
2019-10-04 10:25:00,34.82,34.83,34.64,34.66,95648.0,32.9795,32.989,32.809,32.8279,95648.0
2019-10-04 10:30:00,34.65,34.68,34.6,34.64,64337.0,32.8185,32.8469,32.7711,32.809,64337.0
2019-10-04 10:35:00,34.64,34.68,34.61,34.64,63754.0,32.809,32.8469,32.7806,32.809,63754.0
2019-10-04 10:40:00,34.64,34.67,34.63,34.66,63116.0,32.809,32.8374,32.7995,32.8279,63116.0
2019-10-04 10:45:00,34.67,34.67,34.59,34.65,85745.0,32.8374,32.8374,32.7616,32.8185,85745.0
2019-10-04 10:50:00,34.65,34.69,34.63,34.64,85807.0,32.8185,32.8564,32.7995,32.809,85807.0
2019-10-04 10:55:00,34.65,34.66,34.59,34.62,51307.0,32.8185,32.8279,32.7616,32.7901,51307.0
2019-10-04 11:00:00,34.62,34.69,34.58,34.65,121792.0,32.7901,32.8564,32.7522,32.8185,121792.0
2019-10-04 11:05:00,34.65,34.67,34.63,34.65,59363.0,32.8185,32.8374,32.7995,32.8185,59363.0
2019-10-04 11:10:00,34.66,34.72,34.63,34.71,45585.0,32.8279,32.8848,32.7995,32.8753,45585.0
2019-10-04 11:15:00,34.72,34.74,34.69,34.73,40776.0,32.8848,32.9037,32.8564,32.8942,40776.0
2019-10-04 11:20:00,34.73,34.74,34.66,34.67,64666.0,32.8942,32.9037,32.8279,32.8374,64666.0
2019-10-04 11:25:00,34.67,34.78,34.66,34.77,119640.0,32.8374,32.9416,32.8279,32.9321,119640.0
2019-10-04 11:30:00,34.77,34.86,34.76,34.85,49499.0,32.9321,33.0174,32.9227,33.0079,49499.0
2019-10-04 11:35:00,34.85,34.88,34.81,34.87,91492.0,33.0079,33.0363,32.97,33.0268,91492.0
2019-10-04 11:40:00,34.87,34.87,34.81,34.82,49581.0,33.0268,33.0268,32.97,32.9795,49581.0
2019-10-04 11:45:00,34.81,34.83,34.75,34.77,54889.0,32.97,32.989,32.9132,32.9321,54889.0
2019-10-04 11:50:00,34.77,34.83,34.76,34.77,87907.0,32.9321,32.989,32.9227,32.9321,87907.0
2019-10-04 11:55:00,34.77,34.79,34.76,34.77,29113.0,32.9321,32.9511,32.9227,32.9321,29113.0
2019-10-04 12:00:00,34.77,34.81,34.75,34.8,24870.0,32.9321,32.97,32.9132,32.9605,24870.0
2019-10-04 12:05:00,34.81,34.84,34.77,34.84,58210.0,32.97,32.9984,32.9321,32.9984,58210.0
2019-10-04 12:10:00,34.84,34.85,34.81,34.85,40895.0,32.9984,33.0079,32.97,33.0079,40895.0
2019-10-04 12:15:00,34.84,34.88,34.83,34.87,79996.0,32.9984,33.0363,32.989,33.0268,79996.0
2019-10-04 12:20:00,34.87,34.92,34.84,34.91,60869.0,33.0268,33.0742,32.9984,33.0647,60869.0
2019-10-04 12:25:00,34.91,34.96,34.91,34.93,52172.0,33.0647,33.1121,33.0647,33.0837,52172.0
2019-10-04 12:30:00,34.93,34.94,34.9,34.9,20415.0,33.0837,33.0931,33.0553,33.0553,20415.0
2019-10-04 12:35:00,34.91,34.94,34.9,34.9,50799.0,33.0647,33.0931,33.0553,33.0553,50799.0
2019-10-04 12:40:00,34.9,34.91,34.88,34.89,19572.0,33.0553,33.0647,33.0363,33.0458,19572.0
2019-10-04 12:45:00,34.89,34.9,34.85,34.89,22533.0,33.0458,33.0553,33.0079,33.0458,22533.0
2019-10-04 12:50:00,34.89,34.9,34.85,34.85,20029.0,33.0458,33.0553,33.0079,33.0079,20029.0
2019-10-04 12:55:00,34.86,34.88,34.83,34.86,25043.0,33.0174,33.0363,32.989,33.0174,25043.0
2019-10-04 13:00:00,34.86,34.87,34.81,34.86,43289.0,33.0174,33.0268,32.97,33.0174,43289.0
2019-10-04 13:05:00,34.86,34.87,34.83,34.84,31769.0,33.0174,33.0268,32.989,32.9984,31769.0
2019-10-04 13:10:00,34.84,34.89,34.83,34.86,31689.0,32.9984,33.0458,32.989,33.0174,31689.0
2019-10-04 13:15:00,34.85,34.88,34.85,34.88,27729.0,33.0079,33.0363,33.0079,33.0363,27729.0
2019-10-04 13:20:00,34.88,34.89,34.85,34.86,19913.0,33.0363,33.0458,33.0079,33.0174,19913.0
2019-10-04 13:25:00,34.86,34.87,34.84,34.86,33985.0,33.0174,33.0268,32.9984,33.0174,33985.0
2019-10-04 13:30:00,34.87,34.87,34.8,34.81,27912.0,33.0268,33.0268,32.9605,32.97,27912.0
2019-10-04 13:35:00,34.82,34.83,34.81,34.82,22822.0,32.9795,32.989,32.97,32.9795,22822.0
2019-10-04 13:40:00,34.82,34.88,34.81,34.86,44237.0,32.9795,33.0363,32.97,33.0174,44237.0
2019-10-04 13:45:00,34.85,34.89,34.85,34.88,24341.0,33.0079,33.0458,33.0079,33.0363,24341.0
2019-10-04 13:50:00,34.88,34.89,34.85,34.86,35446.0,33.0363,33.0458,33.0079,33.0174,35446.0
2019-10-04 13:55:00,34.86,34.87,34.83,34.84,24855.0,33.0174,33.0268,32.989,32.9984,24855.0
2019-10-04 14:00:00,34.84,34.89,34.84,34.85,76556.0,32.9984,33.0458,32.9984,33.0079,76556.0
2019-10-04 14:05:00,34.86,34.89,34.84,34.88,58141.0,33.0174,33.0458,32.9984,33.0363,58141.0
2019-10-04 14:10:00,34.89,34.92,34.88,34.92,23195.0,33.0458,33.0742,33.0363,33.0742,23195.0
2019-10-04 14:15:00,34.91,34.96,34.91,34.94,49821.0,33.0647,33.1121,33.0647,33.0931,49821.0
2019-10-04 14:20:00,34.94,34.94,34.91,34.92,22151.0,33.0931,33.0931,33.0647,33.0742,22151.0
2019-10-04 14:25:00,34.93,34.93,34.91,34.93,25127.0,33.0837,33.0837,33.0647,33.0837,25127.0
2019-10-04 14:30:00,34.93,34.94,34.89,34.91,41322.0,33.0837,33.0931,33.0458,33.0647,41322.0
2019-10-04 14:35:00,34.91,34.93,34.89,34.91,26336.0,33.0647,33.0837,33.0458,33.0647,26336.0
2019-10-04 14:40:00,34.91,34.92,34.89,34.9,37791.0,33.0647,33.0742,33.0458,33.0553,37791.0
2019-10-04 14:45:00,34.9,34.9,34.86,34.86,49697.0,33.0553,33.0553,33.0174,33.0174,49697.0
2019-10-04 14:50:00,34.86,34.87,34.81,34.81,46821.0,33.0174,33.0268,32.97,32.97,46821.0
2019-10-04 14:55:00,34.81,34.83,34.79,34.81,48140.0,32.97,32.989,32.9511,32.97,48140.0
2019-10-04 15:00:00,34.82,34.82,34.78,34.8,37889.0,32.9795,32.9795,32.9416,32.9605,37889.0
2019-10-04 15:05:00,34.79,34.8,34.77,34.8,49880.0,32.9511,32.9605,32.9321,32.9605,49880.0
2019-10-04 15:10:00,34.8,34.81,34.76,34.77,44249.0,32.9605,32.97,32.9227,32.9321,44249.0
2019-10-04 15:15:00,34.77,34.8,34.76,34.8,40719.0,32.9321,32.9605,32.9227,32.9605,40719.0
2019-10-04 15:20:00,34.8,34.82,34.76,34.79,50599.0,32.9605,32.9795,32.9227,32.9511,50599.0
2019-10-04 15:25:00,34.79,34.81,34.78,34.79,63150.0,32.9511,32.97,32.9416,32.9511,63150.0
2019-10-04 15:30:00,34.79,34.83,34.76,34.82,98157.0,32.9511,32.989,32.9227,32.9795,98157.0
2019-10-04 15:35:00,34.82,34.84,34.81,34.83,118364.0,32.9795,32.9984,32.97,32.989,118364.0
2019-10-04 15:40:00,34.84,34.86,34.8,34.86,148706.0,32.9984,33.0174,32.9605,33.0174,148706.0
2019-10-04 15:45:00,34.86,34.89,34.83,34.87,131818.0,33.0174,33.0458,32.989,33.0268,131818.0
2019-10-04 15:50:00,34.88,34.9,34.82,34.84,186084.0,33.0363,33.0553,32.9795,32.9984,186084.0
2019-10-04 15:55:00,34.85,34.93,34.84,34.9,562310.0,33.0079,33.0837,32.9984,33.0553,562310.0
2019-10-07 09:30:00,34.6,34.64,34.3,34.43,222678.0,32.7711,32.809,32.487,32.6101,222678.0
2019-10-07 09:35:00,34.44,34.47,34.35,34.41,72774.0,32.6196,32.648,32.5343,32.5912,72774.0
2019-10-07 09:40:00,34.42,34.44,34.36,34.44,74828.0,32.6006,32.6196,32.5438,32.6196,74828.0
2019-10-07 09:45:00,34.44,34.49,34.39,34.48,71991.0,32.6196,32.6669,32.5722,32.6575,71991.0
2019-10-07 09:50:00,34.48,34.58,34.45,34.55,96996.0,32.6575,32.7522,32.629,32.7238,96996.0
2019-10-07 09:55:00,34.56,34.6,34.53,34.54,45750.0,32.7332,32.7711,32.7048,32.7143,45750.0
2019-10-07 10:00:00,34.55,34.61,34.51,34.61,73695.0,32.7238,32.7806,32.6859,32.7806,73695.0
2019-10-07 10:05:00,34.61,34.65,34.59,34.61,38975.0,32.7806,32.8185,32.7616,32.7806,38975.0
2019-10-07 10:10:00,34.62,34.64,34.58,34.59,28067.0,32.7901,32.809,32.7522,32.7616,28067.0
2019-10-07 10:15:00,34.59,34.62,34.54,34.55,41866.0,32.7616,32.7901,32.7143,32.7238,41866.0
2019-10-07 10:20:00,34.56,34.6,34.55,34.58,28597.0,32.7332,32.7711,32.7238,32.7522,28597.0
2019-10-07 10:25:00,34.57,34.66,34.56,34.63,34923.0,32.7427,32.8279,32.7332,32.7995,34923.0
2019-10-07 10:30:00,34.63,34.65,34.61,34.62,70746.0,32.7995,32.8185,32.7806,32.7901,70746.0
2019-10-07 10:35:00,34.63,34.64,34.6,34.61,112124.0,32.7995,32.809,32.7711,32.7806,112124.0
2019-10-07 10:40:00,34.61,34.73,34.61,34.73,51435.0,32.7806,32.8942,32.7806,32.8942,51435.0
2019-10-07 10:45:00,34.73,34.74,34.67,34.67,55280.0,32.8942,32.9037,32.8374,32.8374,55280.0
2019-10-07 10:50:00,34.68,34.7,34.63,34.63,74698.0,32.8469,32.8658,32.7995,32.7995,74698.0
2019-10-07 10:55:00,34.63,34.69,34.61,34.66,80310.0,32.7995,32.8564,32.7806,32.8279,80310.0
2019-10-07 11:00:00,34.66,34.74,34.64,34.72,81881.0,32.8279,32.9037,32.809,32.8848,81881.0
2019-10-07 11:05:00,34.71,34.76,34.7,34.75,52295.0,32.8753,32.9227,32.8658,32.9132,52295.0
2019-10-07 11:10:00,34.75,34.78,34.73,34.76,173290.0,32.9132,32.9416,32.8942,32.9227,173290.0
2019-10-07 11:15:00,34.76,34.81,34.75,34.8,55119.0,32.9227,32.97,32.9132,32.9605,55119.0
2019-10-07 11:20:00,34.8,34.83,34.79,34.83,49820.0,32.9605,32.989,32.9511,32.989,49820.0
2019-10-07 11:25:00,34.83,34.84,34.78,34.79,87371.0,32.989,32.9984,32.9416,32.9511,87371.0
2019-10-07 11:30:00,34.78,34.86,34.77,34.86,46757.0,32.9416,33.0174,32.9321,33.0174,46757.0
2019-10-07 11:35:00,34.86,34.87,34.83,34.86,83289.0,33.0174,33.0268,32.989,33.0174,83289.0
2019-10-07 11:40:00,34.85,34.93,34.84,34.89,30836.0,33.0079,33.0837,32.9984,33.0458,30836.0
2019-10-07 11:45:00,34.9,34.9,34.87,34.89,45904.0,33.0553,33.0553,33.0268,33.0458,45904.0
2019-10-07 11:50:00,34.89,34.9,34.87,34.89,19415.0,33.0458,33.0553,33.0268,33.0458,19415.0
2019-10-07 11:55:00,34.89,34.9,34.87,34.9,25791.0,33.0458,33.0553,33.0268,33.0553,25791.0
2019-10-07 12:00:00,34.89,34.9,34.84,34.87,38526.0,33.0458,33.0553,32.9984,33.0268,38526.0
2019-10-07 12:05:00,34.87,34.89,34.84,34.84,29040.0,33.0268,33.0458,32.9984,32.9984,29040.0
2019-10-07 12:10:00,34.85,34.86,34.82,34.84,24233.0,33.0079,33.0174,32.9795,32.9984,24233.0
2019-10-07 12:15:00,34.85,34.87,34.83,34.84,18499.0,33.0079,33.0268,32.989,32.9984,18499.0
2019-10-07 12:20:00,34.84,34.88,34.84,34.86,23952.0,32.9984,33.0363,32.9984,33.0174,23952.0
2019-10-07 12:25:00,34.86,34.86,34.84,34.85,24880.0,33.0174,33.0174,32.9984,33.0079,24880.0
2019-10-07 12:30:00,34.85,34.85,34.84,34.85,24784.0,33.0079,33.0079,32.9984,33.0079,24784.0
2019-10-07 12:35:00,34.84,34.89,34.84,34.89,25420.0,32.9984,33.0458,32.9984,33.0458,25420.0
2019-10-07 12:40:00,34.88,34.94,34.88,34.93,48107.0,33.0363,33.0931,33.0363,33.0837,48107.0
2019-10-07 12:45:00,34.93,34.97,34.92,34.94,41394.0,33.0837,33.1216,33.0742,33.0931,41394.0
2019-10-07 12:50:00,34.95,34.96,34.94,34.96,34128.0,33.1026,33.1121,33.0931,33.1121,34128.0
2019-10-07 12:55:00,34.96,34.98,34.94,34.98,33599.0,33.1121,33.131,33.0931,33.131,33599.0
2019-10-07 13:00:00,34.98,35.06,34.96,35.02,85537.0,33.131,33.2068,33.1121,33.1689,85537.0
2019-10-07 13:05:00,35.01,35.01,34.91,34.91,57361.0,33.1594,33.1594,33.0647,33.0647,57361.0
2019-10-07 13:10:00,34.91,34.93,34.88,34.91,26152.0,33.0647,33.0837,33.0363,33.0647,26152.0
2019-10-07 13:15:00,34.91,34.92,34.83,34.84,47245.0,33.0647,33.0742,32.989,32.9984,47245.0
2019-10-07 13:20:00,34.83,34.88,34.83,34.87,24864.0,32.989,33.0363,32.989,33.0268,24864.0
2019-10-07 13:25:00,34.88,34.9,34.87,34.9,12392.0,33.0363,33.0553,33.0268,33.0553,12392.0
2019-10-07 13:30:00,34.89,35.09,34.89,35.0,120686.0,33.0458,33.2352,33.0458,33.15,120686.0
2019-10-07 13:35:00,35.0,35.1,34.98,35.08,102706.0,33.15,33.2447,33.131,33.2257,102706.0
2019-10-07 13:40:00,35.08,35.11,35.05,35.06,46190.0,33.2257,33.2542,33.1973,33.2068,46190.0
2019-10-07 13:45:00,35.05,35.09,35.05,35.08,28854.0,33.1973,33.2352,33.1973,33.2257,28854.0
2019-10-07 13:50:00,35.08,35.09,35.04,35.07,36819.0,33.2257,33.2352,33.1879,33.2163,36819.0
2019-10-07 13:55:00,35.07,35.07,35.05,35.06,16217.0,33.2163,33.2163,33.1973,33.2068,16217.0
2019-10-07 14:00:00,35.06,35.06,35.01,35.02,69624.0,33.2068,33.2068,33.1594,33.1689,69624.0
2019-10-07 14:05:00,35.02,35.03,34.94,34.95,47683.0,33.1689,33.1784,33.0931,33.1026,47683.0
2019-10-07 14:10:00,34.95,34.96,34.9,34.95,32373.0,33.1026,33.1121,33.0553,33.1026,32373.0
2019-10-07 14:15:00,34.96,35.01,34.94,35.0,66290.0,33.1121,33.1594,33.0931,33.15,66290.0
2019-10-07 14:20:00,35.0,35.01,34.94,34.95,76645.0,33.15,33.1594,33.0931,33.1026,76645.0
2019-10-07 14:25:00,34.95,34.97,34.94,34.96,13793.0,33.1026,33.1216,33.0931,33.1121,13793.0
2019-10-07 14:30:00,34.96,34.97,34.89,34.89,47092.0,33.1121,33.1216,33.0458,33.0458,47092.0
2019-10-07 14:35:00,34.89,34.91,34.84,34.84,57975.0,33.0458,33.0647,32.9984,32.9984,57975.0
2019-10-07 14:40:00,34.84,34.86,34.82,34.84,71338.0,32.9984,33.0174,32.9795,32.9984,71338.0
2019-10-07 14:45:00,34.83,34.87,34.81,34.82,35997.0,32.989,33.0268,32.97,32.9795,35997.0
2019-10-07 14:50:00,34.82,34.83,34.76,34.77,52828.0,32.9795,32.989,32.9227,32.9321,52828.0
2019-10-07 14:55:00,34.78,34.84,34.77,34.84,37075.0,32.9416,32.9984,32.9321,32.9984,37075.0
2019-10-07 15:00:00,34.84,34.84,34.78,34.79,38471.0,32.9984,32.9984,32.9416,32.9511,38471.0
2019-10-07 15:05:00,34.79,34.83,34.79,34.83,24037.0,32.9511,32.989,32.9511,32.989,24037.0
2019-10-07 15:10:00,34.82,34.85,34.78,34.84,86703.0,32.9795,33.0079,32.9416,32.9984,86703.0
2019-10-07 15:15:00,34.84,34.86,34.83,34.84,38420.0,32.9984,33.0174,32.989,32.9984,38420.0
2019-10-07 15:20:00,34.84,34.84,34.78,34.79,42161.0,32.9984,32.9984,32.9416,32.9511,42161.0
2019-10-07 15:25:00,34.8,34.85,34.8,34.83,27396.0,32.9605,33.0079,32.9605,32.989,27396.0
2019-10-07 15:30:00,34.83,34.84,34.78,34.79,45440.0,32.989,32.9984,32.9416,32.9511,45440.0
2019-10-07 15:35:00,34.79,34.81,34.77,34.8,45868.0,32.9511,32.97,32.9321,32.9605,45868.0
2019-10-07 15:40:00,34.8,34.8,34.72,34.73,64741.0,32.9605,32.9605,32.8848,32.8942,64741.0
2019-10-07 15:45:00,34.73,34.75,34.71,34.73,106162.0,32.8942,32.9132,32.8753,32.8942,106162.0
2019-10-07 15:50:00,34.73,34.76,34.68,34.75,245110.0,32.8942,32.9227,32.8469,32.9132,245110.0
2019-10-07 15:55:00,34.75,34.84,34.73,34.74,636305.0,32.9132,32.9984,32.8942,32.9037,636305.0
2019-10-08 09:30:00,34.31,34.47,34.22,34.35,196082.0,32.4964,32.648,32.4112,32.5343,196082.0
2019-10-08 09:35:00,34.34,34.4,34.24,34.28,77285.0,32.5249,32.5817,32.4301,32.468,77285.0
2019-10-08 09:40:00,34.27,34.33,34.19,34.3,96099.0,32.4586,32.5154,32.3828,32.487,96099.0
2019-10-08 09:45:00,34.3,34.3,34.21,34.26,57578.0,32.487,32.487,32.4017,32.4491,57578.0
2019-10-08 09:50:00,34.27,34.27,34.18,34.19,87606.0,32.4586,32.4586,32.3733,32.3828,87606.0
2019-10-08 09:55:00,34.19,34.21,34.14,34.17,173221.0,32.3828,32.4017,32.3354,32.3638,173221.0
2019-10-08 10:00:00,34.17,34.19,34.09,34.11,137125.0,32.3638,32.3828,32.2881,32.307,137125.0
2019-10-08 10:05:00,34.11,34.16,34.06,34.13,140191.0,32.307,32.3544,32.2597,32.326,140191.0
2019-10-08 10:10:00,34.12,34.21,34.12,34.16,65841.0,32.3165,32.4017,32.3165,32.3544,65841.0
2019-10-08 10:15:00,34.17,34.2,34.11,34.15,62280.0,32.3638,32.3923,32.307,32.3449,62280.0
2019-10-08 10:20:00,34.14,34.17,34.07,34.08,61674.0,32.3354,32.3638,32.2691,32.2786,61674.0
2019-10-08 10:25:00,34.08,34.08,34.0,34.04,94336.0,32.2786,32.2786,32.2028,32.2407,94336.0
2019-10-08 10:30:00,34.03,34.08,34.02,34.04,77404.0,32.2312,32.2786,32.2218,32.2407,77404.0
2019-10-08 10:35:00,34.03,34.09,34.02,34.07,116596.0,32.2312,32.2881,32.2218,32.2691,116596.0
2019-10-08 10:40:00,34.07,34.1,34.0,34.02,119460.0,32.2691,32.2975,32.2028,32.2218,119460.0
2019-10-08 10:45:00,34.01,34.03,33.93,33.95,261578.0,32.2123,32.2312,32.1365,32.1555,261578.0
2019-10-08 10:50:00,33.94,33.95,33.86,33.94,144697.0,32.146,32.1555,32.0702,32.146,144697.0
2019-10-08 10:55:00,33.94,34.05,33.93,33.97,107434.0,32.146,32.2502,32.1365,32.1744,107434.0
2019-10-08 11:00:00,33.98,34.0,33.91,33.95,111196.0,32.1839,32.2028,32.1176,32.1555,111196.0
2019-10-08 11:05:00,33.96,34.03,33.92,34.0,108341.0,32.1649,32.2312,32.1271,32.2028,108341.0
2019-10-08 11:10:00,34.0,34.1,33.99,34.02,82880.0,32.2028,32.2975,32.1934,32.2218,82880.0
2019-10-08 11:15:00,34.02,34.03,33.95,33.98,146548.0,32.2218,32.2312,32.1555,32.1839,146548.0
2019-10-08 11:20:00,33.99,34.0,33.93,33.97,116699.0,32.1934,32.2028,32.1365,32.1744,116699.0
2019-10-08 11:25:00,33.97,33.98,33.91,33.92,69221.0,32.1744,32.1839,32.1176,32.1271,69221.0
2019-10-08 11:30:00,33.93,33.94,33.72,33.74,183434.0,32.1365,32.146,31.9376,31.9566,183434.0
2019-10-08 11:35:00,33.74,33.77,33.72,33.73,91467.0,31.9566,31.985,31.9376,31.9471,91467.0
2019-10-08 11:40:00,33.73,33.79,33.72,33.77,79979.0,31.9471,32.0039,31.9376,31.985,79979.0
2019-10-08 11:45:00,33.77,33.82,33.72,33.73,61379.0,31.985,32.0323,31.9376,31.9471,61379.0
2019-10-08 11:50:00,33.74,33.78,33.73,33.76,47027.0,31.9566,31.9945,31.9471,31.9755,47027.0
2019-10-08 11:55:00,33.77,33.77,33.71,33.76,69733.0,31.985,31.985,31.9282,31.9755,69733.0
2019-10-08 12:00:00,33.76,33.78,33.73,33.76,56437.0,31.9755,31.9945,31.9471,31.9755,56437.0
2019-10-08 12:05:00,33.75,33.8,33.75,33.77,37164.0,31.966,32.0134,31.966,31.985,37164.0
2019-10-08 12:10:00,33.78,33.8,33.77,33.8,39684.0,31.9945,32.0134,31.985,32.0134,39684.0
2019-10-08 12:15:00,33.8,33.83,33.79,33.83,57867.0,32.0134,32.0418,32.0039,32.0418,57867.0
2019-10-08 12:20:00,33.83,33.92,33.83,33.92,65295.0,32.0418,32.1271,32.0418,32.1271,65295.0
2019-10-08 12:25:00,33.91,33.93,33.89,33.9,71282.0,32.1176,32.1365,32.0986,32.1081,71282.0
2019-10-08 12:30:00,33.9,33.92,33.88,33.9,60990.0,32.1081,32.1271,32.0892,32.1081,60990.0
2019-10-08 12:35:00,33.9,33.91,33.87,33.9,47941.0,32.1081,32.1176,32.0797,32.1081,47941.0
2019-10-08 12:40:00,33.9,33.93,33.85,33.92,93211.0,32.1081,32.1365,32.0608,32.1271,93211.0
2019-10-08 12:45:00,33.93,34.07,33.92,33.98,87815.0,32.1365,32.2691,32.1271,32.1839,87815.0
2019-10-08 12:50:00,33.99,33.99,33.92,33.93,55273.0,32.1934,32.1934,32.1271,32.1365,55273.0
2019-10-08 12:55:00,33.93,33.93,33.88,33.91,60413.0,32.1365,32.1365,32.0892,32.1176,60413.0
2019-10-08 13:00:00,33.91,33.93,33.88,33.92,59870.0,32.1176,32.1365,32.0892,32.1271,59870.0
2019-10-08 13:05:00,33.93,33.95,33.88,33.94,97811.0,32.1365,32.1555,32.0892,32.146,97811.0
2019-10-08 13:10:00,33.94,33.96,33.92,33.92,44408.0,32.146,32.1649,32.1271,32.1271,44408.0
2019-10-08 13:15:00,33.93,33.95,33.91,33.95,145583.0,32.1365,32.1555,32.1176,32.1555,145583.0
2019-10-08 13:20:00,33.95,33.98,33.93,33.94,37702.0,32.1555,32.1839,32.1365,32.146,37702.0
2019-10-08 13:25:00,33.93,33.98,33.93,33.94,47452.0,32.1365,32.1839,32.1365,32.146,47452.0
2019-10-08 13:30:00,33.95,33.96,33.94,33.95,50797.0,32.1555,32.1649,32.146,32.1555,50797.0
2019-10-08 13:35:00,33.95,33.95,33.89,33.89,64808.0,32.1555,32.1555,32.0986,32.0986,64808.0
2019-10-08 13:40:00,33.89,33.9,33.86,33.9,35440.0,32.0986,32.1081,32.0702,32.1081,35440.0
2019-10-08 13:45:00,33.9,33.94,33.89,33.94,37829.0,32.1081,32.146,32.0986,32.146,37829.0
2019-10-08 13:50:00,33.94,33.97,33.92,33.92,61641.0,32.146,32.1744,32.1271,32.1271,61641.0
2019-10-08 13:55:00,33.93,33.94,33.87,33.87,27842.0,32.1365,32.146,32.0797,32.0797,27842.0
2019-10-08 14:00:00,33.87,33.88,33.81,33.83,92548.0,32.0797,32.0892,32.0229,32.0418,92548.0
2019-10-08 14:05:00,33.83,33.85,33.81,33.82,43017.0,32.0418,32.0608,32.0229,32.0323,43017.0
2019-10-08 14:10:00,33.82,33.85,33.77,33.84,133248.0,32.0323,32.0608,31.985,32.0513,133248.0
2019-10-08 14:15:00,33.85,33.89,33.84,33.85,335943.0,32.0608,32.0986,32.0513,32.0608,335943.0
2019-10-08 14:20:00,33.86,33.9,33.84,33.9,79698.0,32.0702,32.1081,32.0513,32.1081,79698.0
2019-10-08 14:25:00,33.9,33.93,33.87,33.9,87272.0,32.1081,32.1365,32.0797,32.1081,87272.0
2019-10-08 14:30:00,33.91,33.98,33.89,33.95,406221.0,32.1176,32.1839,32.0986,32.1555,406221.0
2019-10-08 14:35:00,33.95,34.13,33.93,34.09,257921.0,32.1555,32.326,32.1365,32.2881,257921.0
2019-10-08 14:40:00,34.08,34.12,34.04,34.1,83754.0,32.2786,32.3165,32.2407,32.2975,83754.0
2019-10-08 14:45:00,34.11,34.26,34.1,34.24,103729.0,32.307,32.4491,32.2975,32.4301,103729.0
2019-10-08 14:50:00,34.24,34.25,34.13,34.13,62188.0,32.4301,32.4396,32.326,32.326,62188.0
2019-10-08 14:55:00,34.13,34.16,33.96,34.04,120671.0,32.326,32.3544,32.1649,32.2407,120671.0
2019-10-08 15:00:00,34.04,34.12,33.97,33.97,65931.0,32.2407,32.3165,32.1744,32.1744,65931.0
2019-10-08 15:05:00,33.97,34.04,33.95,34.02,117934.0,32.1744,32.2407,32.1555,32.2218,117934.0
2019-10-08 15:10:00,34.03,34.04,33.96,33.98,101434.0,32.2312,32.2407,32.1649,32.1839,101434.0
2019-10-08 15:15:00,33.98,34.07,33.97,34.07,51770.0,32.1839,32.2691,32.1744,32.2691,51770.0
2019-10-08 15:20:00,34.06,34.13,34.05,34.12,84240.0,32.2597,32.326,32.2502,32.3165,84240.0
2019-10-08 15:25:00,34.12,34.18,34.11,34.16,117732.0,32.3165,32.3733,32.307,32.3544,117732.0
2019-10-08 15:30:00,34.17,34.2,34.1,34.12,98193.0,32.3638,32.3923,32.2975,32.3165,98193.0
2019-10-08 15:35:00,34.12,34.14,34.0,34.02,93595.0,32.3165,32.3354,32.2028,32.2218,93595.0
2019-10-08 15:40:00,34.01,34.14,33.97,34.06,556478.0,32.2123,32.3354,32.1744,32.2597,556478.0
2019-10-08 15:45:00,34.07,34.09,33.99,34.01,158085.0,32.2691,32.2881,32.1934,32.2123,158085.0
2019-10-08 15:50:00,34.01,34.04,33.97,33.98,240306.0,32.2123,32.2407,32.1744,32.1839,240306.0
2019-10-08 15:55:00,33.98,34.0,33.88,33.89,589300.0,32.1839,32.2028,32.0892,32.0986,589300.0
2019-10-09 09:30:00,33.98,34.03,33.79,33.92,285251.0,32.1839,32.2312,32.0039,32.1271,285251.0
2019-10-09 09:35:00,33.92,34.18,33.9,34.18,90104.0,32.1271,32.3733,32.1081,32.3733,90104.0
2019-10-09 09:40:00,34.18,34.19,33.98,34.0,84196.0,32.3733,32.3828,32.1839,32.2028,84196.0
2019-10-09 09:45:00,34.01,34.2,34.01,34.14,175699.0,32.2123,32.3923,32.2123,32.3354,175699.0
2019-10-09 09:50:00,34.15,34.2,34.03,34.05,134680.0,32.3449,32.3923,32.2312,32.2502,134680.0
2019-10-09 09:55:00,34.04,34.13,34.04,34.13,49932.0,32.2407,32.326,32.2407,32.326,49932.0
2019-10-09 10:00:00,34.12,34.13,34.04,34.11,41558.0,32.3165,32.326,32.2407,32.307,41558.0
2019-10-09 10:05:00,34.1,34.13,34.03,34.04,36826.0,32.2975,32.326,32.2312,32.2407,36826.0
2019-10-09 10:10:00,34.05,34.1,34.04,34.06,50371.0,32.2502,32.2975,32.2407,32.2597,50371.0
2019-10-09 10:15:00,34.07,34.12,34.06,34.1,24788.0,32.2691,32.3165,32.2597,32.2975,24788.0
2019-10-09 10:20:00,34.1,34.14,34.1,34.12,82035.0,32.2975,32.3354,32.2975,32.3165,82035.0
2019-10-09 10:25:00,34.12,34.13,34.1,34.11,39649.0,32.3165,32.326,32.2975,32.307,39649.0
2019-10-09 10:30:00,34.1,34.12,34.05,34.12,45726.0,32.2975,32.3165,32.2502,32.3165,45726.0
2019-10-09 10:35:00,34.11,34.12,34.02,34.04,95312.0,32.307,32.3165,32.2218,32.2407,95312.0
2019-10-09 10:40:00,34.05,34.1,34.03,34.09,51162.0,32.2502,32.2975,32.2312,32.2881,51162.0
2019-10-09 10:45:00,34.09,34.13,34.08,34.09,62486.0,32.2881,32.326,32.2786,32.2881,62486.0
2019-10-09 10:50:00,34.08,34.1,34.03,34.05,44419.0,32.2786,32.2975,32.2312,32.2502,44419.0
2019-10-09 10:55:00,34.05,34.08,34.04,34.08,38421.0,32.2502,32.2786,32.2407,32.2786,38421.0
2019-10-09 11:00:00,34.08,34.1,33.97,33.98,55111.0,32.2786,32.2975,32.1744,32.1839,55111.0
2019-10-09 11:05:00,33.98,34.01,33.95,33.97,39945.0,32.1839,32.2123,32.1555,32.1744,39945.0
2019-10-09 11:10:00,33.98,33.99,33.94,33.97,45788.0,32.1839,32.1934,32.146,32.1744,45788.0
2019-10-09 11:15:00,33.97,34.04,33.95,34.02,58381.0,32.1744,32.2407,32.1555,32.2218,58381.0
2019-10-09 11:20:00,34.02,34.04,33.99,34.04,45022.0,32.2218,32.2407,32.1934,32.2407,45022.0
2019-10-09 11:25:00,34.04,34.06,34.02,34.03,56044.0,32.2407,32.2597,32.2218,32.2312,56044.0
2019-10-09 11:30:00,34.03,34.05,33.99,34.0,85096.0,32.2312,32.2502,32.1934,32.2028,85096.0
2019-10-09 11:35:00,34.01,34.06,34.0,34.05,36558.0,32.2123,32.2597,32.2028,32.2502,36558.0
2019-10-09 11:40:00,34.04,34.07,34.03,34.05,71779.0,32.2407,32.2691,32.2312,32.2502,71779.0
2019-10-09 11:45:00,34.05,34.08,34.05,34.07,46651.0,32.2502,32.2786,32.2502,32.2691,46651.0
2019-10-09 11:50:00,34.07,34.09,34.04,34.04,28975.0,32.2691,32.2881,32.2407,32.2407,28975.0
2019-10-09 11:55:00,34.05,34.06,34.02,34.02,44843.0,32.2502,32.2597,32.2218,32.2218,44843.0
2019-10-09 12:00:00,34.03,34.07,34.02,34.07,30216.0,32.2312,32.2691,32.2218,32.2691,30216.0
2019-10-09 12:05:00,34.07,34.13,34.06,34.12,57733.0,32.2691,32.326,32.2597,32.3165,57733.0
2019-10-09 12:10:00,34.12,34.12,34.09,34.11,43475.0,32.3165,32.3165,32.2881,32.307,43475.0
2019-10-09 12:15:00,34.11,34.11,34.08,34.1,40397.0,32.307,32.307,32.2786,32.2975,40397.0
2019-10-09 12:20:00,34.1,34.11,34.08,34.09,39498.0,32.2975,32.307,32.2786,32.2881,39498.0
2019-10-09 12:25:00,34.09,34.09,34.05,34.08,35304.0,32.2881,32.2881,32.2502,32.2786,35304.0
2019-10-09 12:30:00,34.08,34.09,34.07,34.08,34852.0,32.2786,32.2881,32.2691,32.2786,34852.0
2019-10-09 12:35:00,34.08,34.08,34.04,34.04,28649.0,32.2786,32.2786,32.2407,32.2407,28649.0
2019-10-09 12:40:00,34.04,34.07,34.03,34.06,27388.0,32.2407,32.2691,32.2312,32.2597,27388.0
2019-10-09 12:45:00,34.07,34.07,34.03,34.06,47717.0,32.2691,32.2691,32.2312,32.2597,47717.0
2019-10-09 12:50:00,34.07,34.07,34.04,34.06,21717.0,32.2691,32.2691,32.2407,32.2597,21717.0
2019-10-09 12:55:00,34.05,34.08,34.05,34.07,15896.0,32.2502,32.2786,32.2502,32.2691,15896.0
2019-10-09 13:00:00,34.07,34.12,34.06,34.06,78549.0,32.2691,32.3165,32.2597,32.2597,78549.0
2019-10-09 13:05:00,34.06,34.07,34.04,34.04,22672.0,32.2597,32.2691,32.2407,32.2407,22672.0
2019-10-09 13:10:00,34.04,34.05,34.03,34.05,18994.0,32.2407,32.2502,32.2312,32.2502,18994.0
2019-10-09 13:15:00,34.04,34.06,34.01,34.02,36186.0,32.2407,32.2597,32.2123,32.2218,36186.0
2019-10-09 13:20:00,34.01,34.03,34.01,34.02,16312.0,32.2123,32.2312,32.2123,32.2218,16312.0
2019-10-09 13:25:00,34.03,34.04,34.01,34.02,37095.0,32.2312,32.2407,32.2123,32.2218,37095.0
2019-10-09 13:30:00,34.02,34.07,34.01,34.06,46270.0,32.2218,32.2691,32.2123,32.2597,46270.0
2019-10-09 13:35:00,34.07,34.08,34.06,34.07,23819.0,32.2691,32.2786,32.2597,32.2691,23819.0
2019-10-09 13:40:00,34.07,34.09,34.06,34.08,31634.0,32.2691,32.2881,32.2597,32.2786,31634.0
2019-10-09 13:45:00,34.08,34.1,34.06,34.09,33962.0,32.2786,32.2975,32.2597,32.2881,33962.0
2019-10-09 13:50:00,34.09,34.12,34.09,34.1,32264.0,32.2881,32.3165,32.2881,32.2975,32264.0
2019-10-09 13:55:00,34.11,34.12,34.05,34.05,35730.0,32.307,32.3165,32.2502,32.2502,35730.0
2019-10-09 14:00:00,34.05,34.07,34.01,34.02,55889.0,32.2502,32.2691,32.2123,32.2218,55889.0
2019-10-09 14:05:00,34.02,34.08,34.02,34.06,28972.0,32.2218,32.2786,32.2218,32.2597,28972.0
2019-10-09 14:10:00,34.06,34.08,34.05,34.05,39658.0,32.2597,32.2786,32.2502,32.2502,39658.0
2019-10-09 14:15:00,34.05,34.06,34.03,34.05,36938.0,32.2502,32.2597,32.2312,32.2502,36938.0
2019-10-09 14:20:00,34.05,34.11,34.05,34.1,49309.0,32.2502,32.307,32.2502,32.2975,49309.0
2019-10-09 14:25:00,34.1,34.11,34.09,34.09,35119.0,32.2975,32.307,32.2881,32.2881,35119.0
2019-10-09 14:30:00,34.09,34.11,34.07,34.1,47060.0,32.2881,32.307,32.2691,32.2975,47060.0
2019-10-09 14:35:00,34.09,34.1,34.08,34.09,27941.0,32.2881,32.2975,32.2786,32.2881,27941.0
2019-10-09 14:40:00,34.09,34.11,34.07,34.08,57579.0,32.2881,32.307,32.2691,32.2786,57579.0
2019-10-09 14:45:00,34.09,34.13,34.08,34.12,50978.0,32.2881,32.326,32.2786,32.3165,50978.0
2019-10-09 14:50:00,34.13,34.16,34.12,34.16,41251.0,32.326,32.3544,32.3165,32.3544,41251.0
2019-10-09 14:55:00,34.15,34.17,34.13,34.16,63562.0,32.3449,32.3638,32.326,32.3544,63562.0
2019-10-09 15:00:00,34.15,34.25,34.15,34.25,125352.0,32.3449,32.4396,32.3449,32.4396,125352.0
2019-10-09 15:05:00,34.25,34.25,34.21,34.23,92666.0,32.4396,32.4396,32.4017,32.4207,92666.0
2019-10-09 15:10:00,34.23,34.27,34.23,34.26,81289.0,32.4207,32.4586,32.4207,32.4491,81289.0
2019-10-09 15:15:00,34.26,34.27,34.2,34.23,104598.0,32.4491,32.4586,32.3923,32.4207,104598.0
2019-10-09 15:20:00,34.23,34.24,34.22,34.24,26634.0,32.4207,32.4301,32.4112,32.4301,26634.0
2019-10-09 15:25:00,34.24,34.26,34.21,34.26,80653.0,32.4301,32.4491,32.4017,32.4491,80653.0
2019-10-09 15:30:00,34.27,34.34,34.26,34.34,79041.0,32.4586,32.5249,32.4491,32.5249,79041.0
2019-10-09 15:35:00,34.34,34.34,34.3,34.31,143258.0,32.5249,32.5249,32.487,32.4964,143258.0
2019-10-09 15:40:00,34.3,34.31,34.09,34.11,199015.0,32.487,32.4964,32.2881,32.307,199015.0
2019-10-09 15:45:00,34.11,34.22,34.1,34.19,204764.0,32.307,32.4112,32.2975,32.3828,204764.0
2019-10-09 15:50:00,34.19,34.26,34.18,34.26,198680.0,32.3828,32.4491,32.3733,32.4491,198680.0
2019-10-09 15:55:00,34.26,34.27,34.12,34.14,429234.0,32.4491,32.4586,32.3165,32.3354,429234.0
2019-10-10 09:30:00,34.45,34.53,34.21,34.26,322466.0,32.629,32.7048,32.4017,32.4491,322466.0
2019-10-10 09:35:00,34.26,34.42,34.24,34.39,199262.0,32.4491,32.6006,32.4301,32.5722,199262.0
2019-10-10 09:40:00,34.38,34.52,34.36,34.52,207421.0,32.5627,32.6953,32.5438,32.6953,207421.0
2019-10-10 09:45:00,34.52,34.59,34.48,34.58,224860.0,32.6953,32.7616,32.6575,32.7522,224860.0
2019-10-10 09:50:00,34.58,34.66,34.57,34.6,141561.0,32.7522,32.8279,32.7427,32.7711,141561.0
2019-10-10 09:55:00,34.6,34.72,34.58,34.69,186875.0,32.7711,32.8848,32.7522,32.8564,186875.0
2019-10-10 10:00:00,34.69,34.69,34.59,34.64,84755.0,32.8564,32.8564,32.7616,32.809,84755.0
2019-10-10 10:05:00,34.64,34.68,34.6,34.6,118470.0,32.809,32.8469,32.7711,32.7711,118470.0
2019-10-10 10:10:00,34.61,34.68,34.59,34.66,87729.0,32.7806,32.8469,32.7616,32.8279,87729.0
2019-10-10 10:15:00,34.65,34.8,34.65,34.74,145286.0,32.8185,32.9605,32.8185,32.9037,145286.0
2019-10-10 10:20:00,34.75,34.76,34.69,34.72,141593.0,32.9132,32.9227,32.8564,32.8848,141593.0
2019-10-10 10:25:00,34.72,34.82,34.69,34.71,229258.0,32.8848,32.9795,32.8564,32.8753,229258.0
2019-10-10 10:30:00,34.71,34.73,34.69,34.7,109182.0,32.8753,32.8942,32.8564,32.8658,109182.0
2019-10-10 10:35:00,34.7,34.71,34.63,34.7,76843.0,32.8658,32.8753,32.7995,32.8658,76843.0
2019-10-10 10:40:00,34.71,34.73,34.69,34.7,75162.0,32.8753,32.8942,32.8564,32.8658,75162.0
2019-10-10 10:45:00,34.7,34.75,34.66,34.66,54340.0,32.8658,32.9132,32.8279,32.8279,54340.0
2019-10-10 10:50:00,34.66,34.7,34.65,34.68,38821.0,32.8279,32.8658,32.8185,32.8469,38821.0
2019-10-10 10:55:00,34.68,34.69,34.65,34.66,58971.0,32.8469,32.8564,32.8185,32.8279,58971.0
2019-10-10 11:00:00,34.67,34.71,34.64,34.66,80867.0,32.8374,32.8753,32.809,32.8279,80867.0
2019-10-10 11:05:00,34.66,34.72,34.65,34.7,46090.0,32.8279,32.8848,32.8185,32.8658,46090.0
2019-10-10 11:10:00,34.71,34.78,34.7,34.78,57797.0,32.8753,32.9416,32.8658,32.9416,57797.0
2019-10-10 11:15:00,34.78,34.8,34.76,34.77,50281.0,32.9416,32.9605,32.9227,32.9321,50281.0
2019-10-10 11:20:00,34.77,34.77,34.72,34.75,24115.0,32.9321,32.9321,32.8848,32.9132,24115.0
2019-10-10 11:25:00,34.74,34.74,34.65,34.66,52700.0,32.9037,32.9037,32.8185,32.8279,52700.0
2019-10-10 11:30:00,34.66,34.7,34.66,34.67,31889.0,32.8279,32.8658,32.8279,32.8374,31889.0
2019-10-10 11:35:00,34.66,34.7,34.66,34.69,26424.0,32.8279,32.8658,32.8279,32.8564,26424.0
2019-10-10 11:40:00,34.69,34.73,34.68,34.72,34144.0,32.8564,32.8942,32.8469,32.8848,34144.0
2019-10-10 11:45:00,34.72,34.74,34.7,34.73,30199.0,32.8848,32.9037,32.8658,32.8942,30199.0
2019-10-10 11:50:00,34.73,34.75,34.68,34.68,77990.0,32.8942,32.9132,32.8469,32.8469,77990.0
2019-10-10 11:55:00,34.68,34.71,34.67,34.7,49305.0,32.8469,32.8753,32.8374,32.8658,49305.0
2019-10-10 12:00:00,34.7,34.72,34.69,34.71,23873.0,32.8658,32.8848,32.8564,32.8753,23873.0
2019-10-10 12:05:00,34.72,34.75,34.66,34.66,41539.0,32.8848,32.9132,32.8279,32.8279,41539.0
2019-10-10 12:10:00,34.65,34.69,34.64,34.65,41669.0,32.8185,32.8564,32.809,32.8185,41669.0
2019-10-10 12:15:00,34.65,34.67,34.64,34.65,75643.0,32.8185,32.8374,32.809,32.8185,75643.0
2019-10-10 12:20:00,34.64,34.65,34.59,34.64,33025.0,32.809,32.8185,32.7616,32.809,33025.0
2019-10-10 12:25:00,34.63,34.65,34.6,34.61,31623.0,32.7995,32.8185,32.7711,32.7806,31623.0
2019-10-10 12:30:00,34.6,34.61,34.5,34.53,120594.0,32.7711,32.7806,32.6764,32.7048,120594.0
2019-10-10 12:35:00,34.53,34.57,34.52,34.55,35348.0,32.7048,32.7427,32.6953,32.7238,35348.0
2019-10-10 12:40:00,34.54,34.58,34.53,34.58,23014.0,32.7143,32.7522,32.7048,32.7522,23014.0
2019-10-10 12:45:00,34.57,34.61,34.53,34.6,85394.0,32.7427,32.7806,32.7048,32.7711,85394.0
2019-10-10 12:50:00,34.6,34.61,34.57,34.6,75217.0,32.7711,32.7806,32.7427,32.7711,75217.0
2019-10-10 12:55:00,34.6,34.66,34.6,34.65,100575.0,32.7711,32.8279,32.7711,32.8185,100575.0
2019-10-10 13:00:00,34.64,34.65,34.59,34.6,97573.0,32.809,32.8185,32.7616,32.7711,97573.0
2019-10-10 13:05:00,34.6,34.64,34.59,34.64,112123.0,32.7711,32.809,32.7616,32.809,112123.0
2019-10-10 13:10:00,34.64,34.65,34.59,34.59,72574.0,32.809,32.8185,32.7616,32.7616,72574.0
2019-10-10 13:15:00,34.59,34.6,34.56,34.6,96803.0,32.7616,32.7711,32.7332,32.7711,96803.0
2019-10-10 13:20:00,34.61,34.63,34.57,34.59,110779.0,32.7806,32.7995,32.7427,32.7616,110779.0
2019-10-10 13:25:00,34.59,34.61,34.57,34.58,47531.0,32.7616,32.7806,32.7427,32.7522,47531.0
2019-10-10 13:30:00,34.57,34.58,34.47,34.52,86642.0,32.7427,32.7522,32.648,32.6953,86642.0
2019-10-10 13:35:00,34.52,34.57,34.51,34.57,72700.0,32.6953,32.7427,32.6859,32.7427,72700.0
2019-10-10 13:40:00,34.56,34.58,34.56,34.57,23931.0,32.7332,32.7522,32.7332,32.7427,23931.0
2019-10-10 13:45:00,34.56,34.59,34.56,34.57,47443.0,32.7332,32.7616,32.7332,32.7427,47443.0
2019-10-10 13:50:00,34.57,34.58,34.54,34.58,144256.0,32.7427,32.7522,32.7143,32.7522,144256.0
2019-10-10 13:55:00,34.57,34.82,34.57,34.69,541911.0,32.7427,32.9795,32.7427,32.8564,541911.0
2019-10-10 14:00:00,34.7,34.82,34.63,34.66,351247.0,32.8658,32.9795,32.7995,32.8279,351247.0
2019-10-10 14:05:00,34.65,34.68,34.45,34.51,281045.0,32.8185,32.8469,32.629,32.6859,281045.0
2019-10-10 14:10:00,34.51,34.68,34.5,34.66,143066.0,32.6859,32.8469,32.6764,32.8279,143066.0
2019-10-10 14:15:00,34.66,34.75,34.66,34.69,91986.0,32.8279,32.9132,32.8279,32.8564,91986.0
2019-10-10 14:20:00,34.69,34.71,34.61,34.62,67076.0,32.8564,32.8753,32.7806,32.7901,67076.0
2019-10-10 14:25:00,34.62,34.62,34.55,34.57,58811.0,32.7901,32.7901,32.7238,32.7427,58811.0
2019-10-10 14:30:00,34.57,34.62,34.56,34.58,64396.0,32.7427,32.7901,32.7332,32.7522,64396.0
2019-10-10 14:35:00,34.57,34.58,34.54,34.55,44151.0,32.7427,32.7522,32.7143,32.7238,44151.0
2019-10-10 14:40:00,34.54,34.56,34.51,34.51,51125.0,32.7143,32.7332,32.6859,32.6859,51125.0
2019-10-10 14:45:00,34.52,34.58,34.5,34.57,144421.0,32.6953,32.7522,32.6764,32.7427,144421.0
2019-10-10 14:50:00,34.57,34.58,34.49,34.51,58837.0,32.7427,32.7522,32.6669,32.6859,58837.0
2019-10-10 14:55:00,34.5,34.52,34.46,34.51,142253.0,32.6764,32.6953,32.6385,32.6859,142253.0
2019-10-10 15:00:00,34.51,34.52,34.48,34.51,65456.0,32.6859,32.6953,32.6575,32.6859,65456.0
2019-10-10 15:05:00,34.51,34.51,34.47,34.5,63232.0,32.6859,32.6859,32.648,32.6764,63232.0
2019-10-10 15:10:00,34.49,34.53,34.47,34.53,63943.0,32.6669,32.7048,32.648,32.7048,63943.0
2019-10-10 15:15:00,34.53,34.67,34.51,34.67,194188.0,32.7048,32.8374,32.6859,32.8374,194188.0
2019-10-10 15:20:00,34.67,34.68,34.6,34.64,117833.0,32.8374,32.8469,32.7711,32.809,117833.0
2019-10-10 15:25:00,34.64,34.67,34.62,34.65,120781.0,32.809,32.8374,32.7901,32.8185,120781.0
2019-10-10 15:30:00,34.66,34.7,34.63,34.64,124175.0,32.8279,32.8658,32.7995,32.809,124175.0
2019-10-10 15:35:00,34.64,34.66,34.6,34.65,120366.0,32.809,32.8279,32.7711,32.8185,120366.0
2019-10-10 15:40:00,34.65,34.66,34.62,34.64,131809.0,32.8185,32.8279,32.7901,32.809,131809.0
2019-10-10 15:45:00,34.64,34.74,34.63,34.71,196908.0,32.809,32.9037,32.7995,32.8753,196908.0
2019-10-10 15:50:00,34.72,34.77,34.65,34.73,444184.0,32.8848,32.9321,32.8185,32.8942,444184.0
2019-10-10 15:55:00,34.73,34.73,34.62,34.67,538225.0,32.8942,32.8942,32.7901,32.8374,538225.0
2019-10-11 09:30:00,35.22,35.46,35.21,35.38,337265.0,33.3583,33.5857,33.3489,33.5099,337265.0
2019-10-11 09:35:00,35.36,35.5,35.3,35.34,320140.0,33.4909,33.6235,33.4341,33.472,320140.0
2019-10-11 09:40:00,35.35,35.46,35.28,35.41,367269.0,33.4815,33.5857,33.4152,33.5383,367269.0
2019-10-11 09:45:00,35.42,35.43,35.22,35.31,270799.0,33.5478,33.5572,33.3583,33.4436,270799.0
2019-10-11 09:50:00,35.31,35.38,35.23,35.38,376011.0,33.4436,33.5099,33.3678,33.5099,376011.0
2019-10-11 09:55:00,35.38,35.39,35.28,35.28,182112.0,33.5099,33.5194,33.4152,33.4152,182112.0
2019-10-11 10:00:00,35.3,35.35,35.28,35.32,179718.0,33.4341,33.4815,33.4152,33.4531,179718.0
2019-10-11 10:05:00,35.32,35.39,35.29,35.33,83005.0,33.4531,33.5194,33.4246,33.4625,83005.0
2019-10-11 10:10:00,35.34,35.38,35.3,35.35,93477.0,33.472,33.5099,33.4341,33.4815,93477.0
2019-10-11 10:15:00,35.35,35.36,35.31,35.32,48450.0,33.4815,33.4909,33.4436,33.4531,48450.0
2019-10-11 10:20:00,35.32,35.4,35.32,35.38,47723.0,33.4531,33.5288,33.4531,33.5099,47723.0
2019-10-11 10:25:00,35.38,35.38,35.34,35.35,29286.0,33.5099,33.5099,33.472,33.4815,29286.0
2019-10-11 10:30:00,35.35,35.48,35.35,35.43,140901.0,33.4815,33.6046,33.4815,33.5572,140901.0
2019-10-11 10:35:00,35.43,35.45,35.37,35.39,58203.0,33.5572,33.5762,33.5004,33.5194,58203.0
2019-10-11 10:40:00,35.38,35.45,35.37,35.41,51372.0,33.5099,33.5762,33.5004,33.5383,51372.0
2019-10-11 10:45:00,35.41,35.47,35.41,35.47,39532.0,33.5383,33.5951,33.5383,33.5951,39532.0
2019-10-11 10:50:00,35.47,35.49,35.45,35.47,52165.0,33.5951,33.6141,33.5762,33.5951,52165.0
2019-10-11 10:55:00,35.47,35.49,35.45,35.47,43393.0,33.5951,33.6141,33.5762,33.5951,43393.0
2019-10-11 11:00:00,35.47,35.58,35.46,35.56,76849.0,33.5951,33.6993,33.5857,33.6804,76849.0
2019-10-11 11:05:00,35.56,35.62,35.56,35.59,72931.0,33.6804,33.7372,33.6804,33.7088,72931.0
2019-10-11 11:10:00,35.59,35.65,35.59,35.64,61113.0,33.7088,33.7656,33.7088,33.7561,61113.0
2019-10-11 11:15:00,35.64,35.75,35.62,35.73,110948.0,33.7561,33.8603,33.7372,33.8414,110948.0
2019-10-11 11:20:00,35.73,35.76,35.67,35.69,84427.0,33.8414,33.8698,33.7846,33.8035,84427.0
2019-10-11 11:25:00,35.68,35.78,35.63,35.76,90864.0,33.794,33.8887,33.7467,33.8698,90864.0
2019-10-11 11:30:00,35.76,35.93,35.75,35.92,177724.0,33.8698,34.0308,33.8603,34.0213,177724.0
2019-10-11 11:35:00,35.92,35.93,35.85,35.85,104005.0,34.0213,34.0308,33.955,33.955,104005.0
2019-10-11 11:40:00,35.85,35.88,35.79,35.8,82807.0,33.955,33.9835,33.8982,33.9077,82807.0
2019-10-11 11:45:00,35.8,35.8,35.67,35.71,217606.0,33.9077,33.9077,33.7846,33.8224,217606.0
2019-10-11 11:50:00,35.7,35.76,35.7,35.75,134123.0,33.813,33.8698,33.813,33.8603,134123.0
2019-10-11 11:55:00,35.76,35.77,35.55,35.7,293136.0,33.8698,33.8793,33.6709,33.813,293136.0
2019-10-11 12:00:00,35.7,35.8,35.62,35.67,130129.0,33.813,33.9077,33.7372,33.7846,130129.0
2019-10-11 12:05:00,35.66,35.71,35.65,35.67,46468.0,33.7751,33.8224,33.7656,33.7846,46468.0
2019-10-11 12:10:00,35.67,35.68,35.62,35.65,67195.0,33.7846,33.794,33.7372,33.7656,67195.0
2019-10-11 12:15:00,35.65,35.66,35.57,35.66,41608.0,33.7656,33.7751,33.6898,33.7751,41608.0
2019-10-11 12:20:00,35.66,35.67,35.62,35.64,62559.0,33.7751,33.7846,33.7372,33.7561,62559.0
2019-10-11 12:25:00,35.64,35.65,35.6,35.61,40320.0,33.7561,33.7656,33.7183,33.7277,40320.0
2019-10-11 12:30:00,35.62,35.63,35.43,35.63,210975.0,33.7372,33.7467,33.5572,33.7467,210975.0
2019-10-11 12:35:00,35.62,35.65,35.58,35.63,84117.0,33.7372,33.7656,33.6993,33.7467,84117.0
2019-10-11 12:40:00,35.63,35.64,35.6,35.6,68473.0,33.7467,33.7561,33.7183,33.7183,68473.0
2019-10-11 12:45:00,35.61,35.63,35.6,35.62,49410.0,33.7277,33.7467,33.7183,33.7372,49410.0
2019-10-11 12:50:00,35.61,35.67,35.6,35.61,47791.0,33.7277,33.7846,33.7183,33.7277,47791.0
2019-10-11 12:55:00,35.61,35.62,35.59,35.61,22137.0,33.7277,33.7372,33.7088,33.7277,22137.0
2019-10-11 13:00:00,35.6,35.63,35.57,35.58,62338.0,33.7183,33.7467,33.6898,33.6993,62338.0
2019-10-11 13:05:00,35.58,35.59,35.55,35.57,51763.0,33.6993,33.7088,33.6709,33.6898,51763.0
2019-10-11 13:10:00,35.58,35.61,35.56,35.58,43972.0,33.6993,33.7277,33.6804,33.6993,43972.0
2019-10-11 13:15:00,35.57,35.61,35.57,35.6,36849.0,33.6898,33.7277,33.6898,33.7183,36849.0
2019-10-11 13:20:00,35.6,35.62,35.59,35.62,32032.0,33.7183,33.7372,33.7088,33.7372,32032.0
2019-10-11 13:25:00,35.61,35.76,35.6,35.67,195206.0,33.7277,33.8698,33.7183,33.7846,195206.0
2019-10-11 13:30:00,35.67,35.74,35.63,35.71,30759.0,33.7846,33.8509,33.7467,33.8224,30759.0
2019-10-11 13:35:00,35.72,35.75,35.69,35.71,40590.0,33.8319,33.8603,33.8035,33.8224,40590.0
2019-10-11 13:40:00,35.71,35.75,35.71,35.74,29763.0,33.8224,33.8603,33.8224,33.8509,29763.0
2019-10-11 13:45:00,35.75,35.75,35.72,35.73,30217.0,33.8603,33.8603,33.8319,33.8414,30217.0
2019-10-11 13:50:00,35.73,35.77,35.73,35.77,35139.0,33.8414,33.8793,33.8414,33.8793,35139.0
2019-10-11 13:55:00,35.77,35.85,35.76,35.84,152473.0,33.8793,33.955,33.8698,33.9456,152473.0
2019-10-11 14:00:00,35.85,35.85,35.79,35.83,67664.0,33.955,33.955,33.8982,33.9361,67664.0
2019-10-11 14:05:00,35.83,35.87,35.83,35.86,45690.0,33.9361,33.974,33.9361,33.9645,45690.0
2019-10-11 14:10:00,35.86,35.87,35.81,35.86,120353.0,33.9645,33.974,33.9172,33.9645,120353.0
2019-10-11 14:15:00,35.86,35.87,35.83,35.86,78588.0,33.9645,33.974,33.9361,33.9645,78588.0
2019-10-11 14:20:00,35.85,35.88,35.84,35.86,93750.0,33.955,33.9835,33.9456,33.9645,93750.0
2019-10-11 14:25:00,35.85,35.87,35.83,35.86,40027.0,33.955,33.974,33.9361,33.9645,40027.0
2019-10-11 14:30:00,35.86,35.92,35.85,35.88,79226.0,33.9645,34.0213,33.955,33.9835,79226.0
2019-10-11 14:35:00,35.88,35.88,35.82,35.84,59540.0,33.9835,33.9835,33.9266,33.9456,59540.0
2019-10-11 14:40:00,35.85,35.86,35.84,35.86,32817.0,33.955,33.9645,33.9456,33.9645,32817.0
2019-10-11 14:45:00,35.86,35.86,35.82,35.83,91170.0,33.9645,33.9645,33.9266,33.9361,91170.0
2019-10-11 14:50:00,35.83,35.91,35.82,35.87,126294.0,33.9361,34.0119,33.9266,33.974,126294.0
2019-10-11 14:55:00,35.88,35.88,35.84,35.86,68930.0,33.9835,33.9835,33.9456,33.9645,68930.0
2019-10-11 15:00:00,35.86,35.86,35.82,35.84,105413.0,33.9645,33.9645,33.9266,33.9456,105413.0
2019-10-11 15:05:00,35.84,35.89,35.83,35.88,72460.0,33.9456,33.9929,33.9361,33.9835,72460.0
2019-10-11 15:10:00,35.87,35.88,35.84,35.85,63868.0,33.974,33.9835,33.9456,33.955,63868.0
2019-10-11 15:15:00,35.84,35.87,35.84,35.86,61333.0,33.9456,33.974,33.9456,33.9645,61333.0
2019-10-11 15:20:00,35.86,35.86,35.82,35.84,118070.0,33.9645,33.9645,33.9266,33.9456,118070.0
2019-10-11 15:25:00,35.85,35.86,35.84,35.85,74511.0,33.955,33.9645,33.9456,33.955,74511.0
2019-10-11 15:30:00,35.86,35.87,35.78,35.87,132744.0,33.9645,33.974,33.8887,33.974,132744.0
2019-10-11 15:35:00,35.87,35.97,35.86,35.97,249039.0,33.974,34.0687,33.9645,34.0687,249039.0
2019-10-11 15:40:00,35.97,36.0,35.86,35.87,367613.0,34.0687,34.0971,33.9645,33.974,367613.0
2019-10-11 15:45:00,35.87,35.9,35.77,35.82,269904.0,33.974,34.0024,33.8793,33.9266,269904.0
2019-10-11 15:50:00,35.81,35.81,35.65,35.66,529505.0,33.9172,33.9172,33.7656,33.7751,529505.0
2019-10-11 15:55:00,35.66,35.69,35.56,35.57,940533.0,33.7751,33.8035,33.6804,33.6898,940533.0
2019-10-14 09:30:00,35.39,35.47,35.34,35.43,300396.0,33.5194,33.5951,33.472,33.5572,300396.0
2019-10-14 09:35:00,35.44,35.46,35.35,35.41,185704.0,33.5667,33.5857,33.4815,33.5383,185704.0
2019-10-14 09:40:00,35.41,35.45,35.36,35.4,92649.0,33.5383,33.5762,33.4909,33.5288,92649.0
2019-10-14 09:45:00,35.4,35.44,35.38,35.44,44695.0,33.5288,33.5667,33.5099,33.5667,44695.0
2019-10-14 09:50:00,35.43,35.44,35.35,35.36,52828.0,33.5572,33.5667,33.4815,33.4909,52828.0
2019-10-14 09:55:00,35.36,35.39,35.33,35.36,69964.0,33.4909,33.5194,33.4625,33.4909,69964.0
2019-10-14 10:00:00,35.35,35.38,35.31,35.37,52411.0,33.4815,33.5099,33.4436,33.5004,52411.0
2019-10-14 10:05:00,35.38,35.41,35.34,35.39,53769.0,33.5099,33.5383,33.472,33.5194,53769.0
2019-10-14 10:10:00,35.38,35.38,35.33,35.35,72025.0,33.5099,33.5099,33.4625,33.4815,72025.0
2019-10-14 10:15:00,35.35,35.39,35.33,35.36,56318.0,33.4815,33.5194,33.4625,33.4909,56318.0
2019-10-14 10:20:00,35.35,35.38,35.3,35.3,57373.0,33.4815,33.5099,33.4341,33.4341,57373.0
2019-10-14 10:25:00,35.3,35.31,35.26,35.29,53634.0,33.4341,33.4436,33.3962,33.4246,53634.0
2019-10-14 10:30:00,35.29,35.33,35.28,35.32,54785.0,33.4246,33.4625,33.4152,33.4531,54785.0
2019-10-14 10:35:00,35.32,35.33,35.27,35.3,43767.0,33.4531,33.4625,33.4057,33.4341,43767.0
2019-10-14 10:40:00,35.3,35.36,35.29,35.36,54336.0,33.4341,33.4909,33.4246,33.4909,54336.0
2019-10-14 10:45:00,35.36,35.38,35.35,35.38,49996.0,33.4909,33.5099,33.4815,33.5099,49996.0
2019-10-14 10:50:00,35.38,35.46,35.37,35.43,55562.0,33.5099,33.5857,33.5004,33.5572,55562.0
2019-10-14 10:55:00,35.43,35.46,35.41,35.45,129599.0,33.5572,33.5857,33.5383,33.5762,129599.0
2019-10-14 11:00:00,35.44,35.5,35.44,35.47,41397.0,33.5667,33.6235,33.5667,33.5951,41397.0
2019-10-14 11:05:00,35.47,35.49,35.45,35.47,55389.0,33.5951,33.6141,33.5762,33.5951,55389.0
2019-10-14 11:10:00,35.48,35.51,35.47,35.51,49315.0,33.6046,33.633,33.5951,33.633,49315.0
2019-10-14 11:15:00,35.5,35.52,35.46,35.48,70462.0,33.6235,33.6425,33.5857,33.6046,70462.0
2019-10-14 11:20:00,35.48,35.52,35.45,35.51,65583.0,33.6046,33.6425,33.5762,33.633,65583.0
2019-10-14 11:25:00,35.51,35.51,35.48,35.48,47391.0,33.633,33.633,33.6046,33.6046,47391.0
2019-10-14 11:30:00,35.48,35.5,35.42,35.43,58439.0,33.6046,33.6235,33.5478,33.5572,58439.0
2019-10-14 11:35:00,35.43,35.45,35.42,35.43,36192.0,33.5572,33.5762,33.5478,33.5572,36192.0
2019-10-14 11:40:00,35.42,35.45,35.41,35.43,44724.0,33.5478,33.5762,33.5383,33.5572,44724.0
2019-10-14 11:45:00,35.43,35.47,35.43,35.46,41414.0,33.5572,33.5951,33.5572,33.5857,41414.0
2019-10-14 11:50:00,35.45,35.48,35.44,35.46,39280.0,33.5762,33.6046,33.5667,33.5857,39280.0
2019-10-14 11:55:00,35.47,35.48,35.45,35.47,24590.0,33.5951,33.6046,33.5762,33.5951,24590.0
2019-10-14 12:00:00,35.46,35.48,35.44,35.46,82875.0,33.5857,33.6046,33.5667,33.5857,82875.0
2019-10-14 12:05:00,35.47,35.49,35.46,35.48,26230.0,33.5951,33.6141,33.5857,33.6046,26230.0
2019-10-14 12:10:00,35.47,35.49,35.44,35.48,49588.0,33.5951,33.6141,33.5667,33.6046,49588.0
2019-10-14 12:15:00,35.48,35.51,35.48,35.48,42271.0,33.6046,33.633,33.6046,33.6046,42271.0
2019-10-14 12:20:00,35.48,35.49,35.44,35.47,23450.0,33.6046,33.6141,33.5667,33.5951,23450.0
2019-10-14 12:25:00,35.46,35.46,35.42,35.43,34435.0,33.5857,33.5857,33.5478,33.5572,34435.0
2019-10-14 12:30:00,35.42,35.45,35.42,35.43,18657.0,33.5478,33.5762,33.5478,33.5572,18657.0
2019-10-14 12:35:00,35.43,35.45,35.42,35.44,27669.0,33.5572,33.5762,33.5478,33.5667,27669.0
2019-10-14 12:40:00,35.44,35.45,35.42,35.45,21223.0,33.5667,33.5762,33.5478,33.5762,21223.0
2019-10-14 12:45:00,35.44,35.49,35.44,35.46,63305.0,33.5667,33.6141,33.5667,33.5857,63305.0
2019-10-14 12:50:00,35.47,35.47,35.43,35.44,42968.0,33.5951,33.5951,33.5572,33.5667,42968.0
2019-10-14 12:55:00,35.44,35.45,35.42,35.43,110198.0,33.5667,33.5762,33.5478,33.5572,110198.0
2019-10-14 13:00:00,35.43,35.44,35.43,35.43,10543.0,33.5572,33.5667,33.5572,33.5572,10543.0
2019-10-14 13:05:00,35.43,35.46,35.43,35.45,34405.0,33.5572,33.5857,33.5572,33.5762,34405.0
2019-10-14 13:10:00,35.44,35.44,35.4,35.43,43541.0,33.5667,33.5667,33.5288,33.5572,43541.0
2019-10-14 13:15:00,35.44,35.46,35.43,35.44,22609.0,33.5667,33.5857,33.5572,33.5667,22609.0
2019-10-14 13:20:00,35.45,35.45,35.43,35.43,11266.0,33.5762,33.5762,33.5572,33.5572,11266.0
2019-10-14 13:25:00,35.44,35.44,35.42,35.42,15640.0,33.5667,33.5667,33.5478,33.5478,15640.0
2019-10-14 13:30:00,35.43,35.45,35.4,35.44,62896.0,33.5572,33.5762,33.5288,33.5667,62896.0
2019-10-14 13:35:00,35.44,35.45,35.42,35.45,17792.0,33.5667,33.5762,33.5478,33.5762,17792.0
2019-10-14 13:40:00,35.44,35.45,35.43,35.44,32377.0,33.5667,33.5762,33.5572,33.5667,32377.0
2019-10-14 13:45:00,35.43,35.44,35.42,35.44,14414.0,33.5572,33.5667,33.5478,33.5667,14414.0
2019-10-14 13:50:00,35.44,35.45,35.41,35.45,24424.0,33.5667,33.5762,33.5383,33.5762,24424.0
2019-10-14 13:55:00,35.44,35.47,35.43,35.45,26484.0,33.5667,33.5951,33.5572,33.5762,26484.0
2019-10-14 14:00:00,35.45,35.46,35.43,35.43,20437.0,33.5762,33.5857,33.5572,33.5572,20437.0
2019-10-14 14:05:00,35.44,35.45,35.43,35.44,15813.0,33.5667,33.5762,33.5572,33.5667,15813.0
2019-10-14 14:10:00,35.44,35.45,35.43,35.45,22378.0,33.5667,33.5762,33.5572,33.5762,22378.0
2019-10-14 14:15:00,35.45,35.45,35.42,35.45,27990.0,33.5762,33.5762,33.5478,33.5762,27990.0
2019-10-14 14:20:00,35.44,35.45,35.42,35.44,26441.0,33.5667,33.5762,33.5478,33.5667,26441.0
2019-10-14 14:25:00,35.44,35.44,35.42,35.44,20932.0,33.5667,33.5667,33.5478,33.5667,20932.0
2019-10-14 14:30:00,35.44,35.44,35.43,35.44,26812.0,33.5667,33.5667,33.5572,33.5667,26812.0
2019-10-14 14:35:00,35.44,35.49,35.42,35.49,78018.0,33.5667,33.6141,33.5478,33.6141,78018.0
2019-10-14 14:40:00,35.48,35.49,35.46,35.47,29901.0,33.6046,33.6141,33.5857,33.5951,29901.0
2019-10-14 14:45:00,35.47,35.48,35.46,35.47,16375.0,33.5951,33.6046,33.5857,33.5951,16375.0
2019-10-14 14:50:00,35.47,35.48,35.45,35.45,24715.0,33.5951,33.6046,33.5762,33.5762,24715.0
2019-10-14 14:55:00,35.45,35.48,35.45,35.45,31525.0,33.5762,33.6046,33.5762,33.5762,31525.0
2019-10-14 15:00:00,35.45,35.48,35.45,35.45,24989.0,33.5762,33.6046,33.5762,33.5762,24989.0
2019-10-14 15:05:00,35.45,35.46,35.45,35.45,10930.0,33.5762,33.5857,33.5762,33.5762,10930.0
2019-10-14 15:10:00,35.45,35.48,35.45,35.46,56518.0,33.5762,33.6046,33.5762,33.5857,56518.0
2019-10-14 15:15:00,35.45,35.5,35.45,35.5,52934.0,33.5762,33.6235,33.5762,33.6235,52934.0
2019-10-14 15:20:00,35.5,35.51,35.48,35.51,46235.0,33.6235,33.633,33.6046,33.633,46235.0
2019-10-14 15:25:00,35.51,35.56,35.5,35.54,73251.0,33.633,33.6804,33.6235,33.6614,73251.0
2019-10-14 15:30:00,35.54,35.54,35.5,35.52,77368.0,33.6614,33.6614,33.6235,33.6425,77368.0
2019-10-14 15:35:00,35.52,35.55,35.51,35.54,106456.0,33.6425,33.6709,33.633,33.6614,106456.0
2019-10-14 15:40:00,35.54,35.54,35.5,35.51,84742.0,33.6614,33.6614,33.6235,33.633,84742.0
2019-10-14 15:45:00,35.52,35.52,35.49,35.51,86128.0,33.6425,33.6425,33.6141,33.633,86128.0
2019-10-14 15:50:00,35.51,35.53,35.49,35.52,159393.0,33.633,33.652,33.6141,33.6425,159393.0
2019-10-14 15:55:00,35.52,35.54,35.49,35.5,458776.0,33.6425,33.6614,33.6141,33.6235,458776.0
2019-10-15 09:30:00,35.47,35.55,35.29,35.32,227481.0,33.5951,33.6709,33.4246,33.4531,227481.0
2019-10-15 09:35:00,35.33,35.36,35.2,35.23,99684.0,33.4625,33.4909,33.3394,33.3678,99684.0
2019-10-15 09:40:00,35.24,35.28,35.17,35.28,97051.0,33.3773,33.4152,33.311,33.4152,97051.0
2019-10-15 09:45:00,35.28,35.34,35.22,35.32,117649.0,33.4152,33.472,33.3583,33.4531,117649.0
2019-10-15 09:50:00,35.32,35.36,35.27,35.27,61752.0,33.4531,33.4909,33.4057,33.4057,61752.0
2019-10-15 09:55:00,35.27,36.12,35.18,35.84,976944.0,33.4057,34.2108,33.3205,33.9456,976944.0
2019-10-15 10:00:00,35.81,35.96,35.52,35.64,568406.0,33.9172,34.0592,33.6425,33.7561,568406.0
2019-10-15 10:05:00,35.64,35.74,35.54,35.72,134981.0,33.7561,33.8509,33.6614,33.8319,134981.0
2019-10-15 10:10:00,35.72,35.87,35.71,35.84,165273.0,33.8319,33.974,33.8224,33.9456,165273.0
2019-10-15 10:15:00,35.85,35.97,35.79,35.9,349221.0,33.955,34.0687,33.8982,34.0024,349221.0
2019-10-15 10:20:00,35.9,36.0,35.84,35.92,124318.0,34.0024,34.0971,33.9456,34.0213,124318.0
2019-10-15 10:25:00,35.93,36.06,35.9,35.99,151470.0,34.0308,34.1539,34.0024,34.0876,151470.0
2019-10-15 10:30:00,35.99,36.09,35.97,36.05,94825.0,34.0876,34.1824,34.0687,34.1445,94825.0
2019-10-15 10:35:00,36.05,36.13,36.02,36.12,100912.0,34.1445,34.2202,34.1161,34.2108,100912.0
2019-10-15 10:40:00,36.12,36.19,36.09,36.15,127424.0,34.2108,34.2771,34.1824,34.2392,127424.0
2019-10-15 10:45:00,36.15,36.18,36.12,36.13,83408.0,34.2392,34.2676,34.2108,34.2202,83408.0
2019-10-15 10:50:00,36.13,36.23,36.13,36.22,103853.0,34.2202,34.315,34.2202,34.3055,103853.0
2019-10-15 10:55:00,36.21,36.24,36.2,36.24,51948.0,34.296,34.3244,34.2865,34.3244,51948.0
2019-10-15 11:00:00,36.24,36.33,36.23,36.33,144837.0,34.3244,34.4097,34.315,34.4097,144837.0
2019-10-15 11:05:00,36.33,36.36,36.27,36.27,111668.0,34.4097,34.4381,34.3528,34.3528,111668.0
2019-10-15 11:10:00,36.27,36.28,36.21,36.23,89273.0,34.3528,34.3623,34.296,34.315,89273.0
2019-10-15 11:15:00,36.22,36.35,36.22,36.32,188858.0,34.3055,34.4286,34.3055,34.4002,188858.0
2019-10-15 11:20:00,36.33,36.33,36.23,36.27,112788.0,34.4097,34.4097,34.315,34.3528,112788.0
2019-10-15 11:25:00,36.27,36.34,36.25,36.28,53421.0,34.3528,34.4191,34.3339,34.3623,53421.0
2019-10-15 11:30:00,36.28,36.31,36.27,36.27,40595.0,34.3623,34.3907,34.3528,34.3528,40595.0
2019-10-15 11:35:00,36.27,36.28,36.22,36.23,78205.0,34.3528,34.3623,34.3055,34.315,78205.0
2019-10-15 11:40:00,36.24,36.25,36.23,36.23,31848.0,34.3244,34.3339,34.315,34.315,31848.0
2019-10-15 11:45:00,36.23,36.24,36.15,36.2,77935.0,34.315,34.3244,34.2392,34.2865,77935.0
2019-10-15 11:50:00,36.2,36.23,36.19,36.22,29190.0,34.2865,34.315,34.2771,34.3055,29190.0
2019-10-15 11:55:00,36.21,36.25,36.2,36.24,40608.0,34.296,34.3339,34.2865,34.3244,40608.0
2019-10-15 12:00:00,36.25,36.26,36.23,36.25,26956.0,34.3339,34.3434,34.315,34.3339,26956.0
2019-10-15 12:05:00,36.25,36.25,36.22,36.22,16587.0,34.3339,34.3339,34.3055,34.3055,16587.0
2019-10-15 12:10:00,36.22,36.25,36.22,36.24,16436.0,34.3055,34.3339,34.3055,34.3244,16436.0
2019-10-15 12:15:00,36.24,36.26,36.2,36.22,50671.0,34.3244,34.3434,34.2865,34.3055,50671.0
2019-10-15 12:20:00,36.21,36.24,36.19,36.23,28637.0,34.296,34.3244,34.2771,34.315,28637.0
2019-10-15 12:25:00,36.23,36.24,36.2,36.23,36423.0,34.315,34.3244,34.2865,34.315,36423.0
2019-10-15 12:30:00,36.24,36.32,36.23,36.32,79143.0,34.3244,34.4002,34.315,34.4002,79143.0
2019-10-15 12:35:00,36.31,36.34,36.25,36.3,114343.0,34.3907,34.4191,34.3339,34.3813,114343.0
2019-10-15 12:40:00,36.3,36.32,36.29,36.3,24681.0,34.3813,34.4002,34.3718,34.3813,24681.0
2019-10-15 12:45:00,36.3,36.31,36.28,36.3,43083.0,34.3813,34.3907,34.3623,34.3813,43083.0
2019-10-15 12:50:00,36.3,36.31,36.27,36.31,41315.0,34.3813,34.3907,34.3528,34.3907,41315.0
2019-10-15 12:55:00,36.3,36.35,36.3,36.33,51401.0,34.3813,34.4286,34.3813,34.4097,51401.0
2019-10-15 13:00:00,36.33,36.34,36.31,36.32,22633.0,34.4097,34.4191,34.3907,34.4002,22633.0
2019-10-15 13:05:00,36.32,36.33,36.31,36.33,30143.0,34.4002,34.4097,34.3907,34.4097,30143.0
2019-10-15 13:10:00,36.33,36.37,36.32,36.36,52493.0,34.4097,34.4476,34.4002,34.4381,52493.0
2019-10-15 13:15:00,36.36,36.36,36.32,36.32,38126.0,34.4381,34.4381,34.4002,34.4002,38126.0
2019-10-15 13:20:00,36.32,36.56,36.29,36.3,295001.0,34.4002,34.6275,34.3718,34.3813,295001.0
2019-10-15 13:25:00,36.3,36.34,36.29,36.31,38752.0,34.3813,34.4191,34.3718,34.3907,38752.0
2019-10-15 13:30:00,36.31,36.33,36.3,36.32,31061.0,34.3907,34.4097,34.3813,34.4002,31061.0
2019-10-15 13:35:00,36.33,36.36,36.32,36.34,27415.0,34.4097,34.4381,34.4002,34.4191,27415.0
2019-10-15 13:40:00,36.35,36.38,36.33,36.36,31491.0,34.4286,34.457,34.4097,34.4381,31491.0
2019-10-15 13:45:00,36.35,36.37,36.34,36.36,26319.0,34.4286,34.4476,34.4191,34.4381,26319.0
2019-10-15 13:50:00,36.36,36.4,36.35,36.4,33402.0,34.4381,34.476,34.4286,34.476,33402.0
2019-10-15 13:55:00,36.4,36.4,36.37,36.38,39231.0,34.476,34.476,34.4476,34.457,39231.0
2019-10-15 14:00:00,36.38,36.38,36.35,36.36,43136.0,34.457,34.457,34.4286,34.4381,43136.0
2019-10-15 14:05:00,36.35,36.36,36.32,36.36,55546.0,34.4286,34.4381,34.4002,34.4381,55546.0
2019-10-15 14:10:00,36.36,36.37,36.34,36.34,54088.0,34.4381,34.4476,34.4191,34.4191,54088.0
2019-10-15 14:15:00,36.34,36.36,36.34,36.34,21476.0,34.4191,34.4381,34.4191,34.4191,21476.0
2019-10-15 14:20:00,36.34,36.36,36.34,36.35,35723.0,34.4191,34.4381,34.4191,34.4286,35723.0
2019-10-15 14:25:00,36.35,36.38,36.34,36.37,46873.0,34.4286,34.457,34.4191,34.4476,46873.0
2019-10-15 14:30:00,36.37,36.38,36.34,36.34,33593.0,34.4476,34.457,34.4191,34.4191,33593.0
2019-10-15 14:35:00,36.34,36.36,36.3,36.32,107485.0,34.4191,34.4381,34.3813,34.4002,107485.0
2019-10-15 14:40:00,36.32,36.34,36.31,36.32,33499.0,34.4002,34.4191,34.3907,34.4002,33499.0
2019-10-15 14:45:00,36.32,36.33,36.3,36.33,47120.0,34.4002,34.4097,34.3813,34.4097,47120.0
2019-10-15 14:50:00,36.33,36.36,36.32,36.34,48373.0,34.4097,34.4381,34.4002,34.4191,48373.0
2019-10-15 14:55:00,36.34,36.34,36.3,36.33,66326.0,34.4191,34.4191,34.3813,34.4097,66326.0
2019-10-15 15:00:00,36.33,36.36,36.32,36.33,87811.0,34.4097,34.4381,34.4002,34.4097,87811.0
2019-10-15 15:05:00,36.33,36.34,36.32,36.33,67376.0,34.4097,34.4191,34.4002,34.4097,67376.0
2019-10-15 15:10:00,36.32,36.34,36.28,36.29,77961.0,34.4002,34.4191,34.3623,34.3718,77961.0
2019-10-15 15:15:00,36.29,36.31,36.27,36.3,69588.0,34.3718,34.3907,34.3528,34.3813,69588.0
2019-10-15 15:20:00,36.3,36.33,36.29,36.33,69662.0,34.3813,34.4097,34.3718,34.4097,69662.0
2019-10-15 15:25:00,36.32,36.36,36.32,36.36,66026.0,34.4002,34.4381,34.4002,34.4381,66026.0
2019-10-15 15:30:00,36.36,36.36,36.31,36.33,97607.0,34.4381,34.4381,34.3907,34.4097,97607.0
2019-10-15 15:35:00,36.33,36.35,36.29,36.3,67924.0,34.4097,34.4286,34.3718,34.3813,67924.0
2019-10-15 15:40:00,36.3,36.34,36.3,36.33,102606.0,34.3813,34.4191,34.3813,34.4097,102606.0
2019-10-15 15:45:00,36.33,36.36,36.32,36.34,159278.0,34.4097,34.4381,34.4002,34.4191,159278.0
2019-10-15 15:50:00,36.34,36.34,36.25,36.26,250699.0,34.4191,34.4191,34.3339,34.3434,250699.0
2019-10-15 15:55:00,36.27,36.28,36.24,36.25,431756.0,34.3528,34.3623,34.3244,34.3339,431756.0
2019-10-16 09:30:00,36.49,36.63,36.46,36.54,231611.0,34.5612,34.6938,34.5328,34.6086,231611.0
2019-10-16 09:35:00,36.54,36.62,36.45,36.57,114561.0,34.6086,34.6843,34.5233,34.637,114561.0
2019-10-16 09:40:00,36.57,36.66,36.52,36.6,104906.0,34.637,34.7222,34.5896,34.6654,104906.0
2019-10-16 09:45:00,36.59,36.63,36.56,36.61,123903.0,34.6559,34.6938,34.6275,34.6749,123903.0
2019-10-16 09:50:00,36.61,36.66,36.6,36.63,127603.0,34.6749,34.7222,34.6654,34.6938,127603.0
2019-10-16 09:55:00,36.62,36.64,36.58,36.62,86444.0,34.6843,34.7033,34.6465,34.6843,86444.0
2019-10-16 10:00:00,36.62,36.65,36.6,36.62,106160.0,34.6843,34.7128,34.6654,34.6843,106160.0
2019-10-16 10:05:00,36.62,36.71,36.6,36.63,91112.0,34.6843,34.7696,34.6654,34.6938,91112.0
2019-10-16 10:10:00,36.64,36.69,36.63,36.66,117865.0,34.7033,34.7506,34.6938,34.7222,117865.0
2019-10-16 10:15:00,36.66,36.72,36.64,36.7,62180.0,34.7222,34.7791,34.7033,34.7601,62180.0
2019-10-16 10:20:00,36.7,36.73,36.68,36.73,88059.0,34.7601,34.7885,34.7412,34.7885,88059.0
2019-10-16 10:25:00,36.73,36.81,36.72,36.8,76636.0,34.7885,34.8643,34.7791,34.8548,76636.0
2019-10-16 10:30:00,36.81,36.83,36.79,36.81,112774.0,34.8643,34.8832,34.8454,34.8643,112774.0
2019-10-16 10:35:00,36.81,36.83,36.8,36.81,57740.0,34.8643,34.8832,34.8548,34.8643,57740.0
2019-10-16 10:40:00,36.81,36.82,36.76,36.76,50068.0,34.8643,34.8738,34.8169,34.8169,50068.0
2019-10-16 10:45:00,36.77,36.81,36.75,36.79,82036.0,34.8264,34.8643,34.8075,34.8454,82036.0
2019-10-16 10:50:00,36.79,36.85,36.77,36.84,63054.0,34.8454,34.9022,34.8264,34.8927,63054.0
2019-10-16 10:55:00,36.83,36.84,36.79,36.82,85321.0,34.8832,34.8927,34.8454,34.8738,85321.0
2019-10-16 11:00:00,36.81,36.81,36.75,36.77,105626.0,34.8643,34.8643,34.8075,34.8264,105626.0
2019-10-16 11:05:00,36.77,36.8,36.77,36.77,27026.0,34.8264,34.8548,34.8264,34.8264,27026.0
2019-10-16 11:10:00,36.77,36.78,36.75,36.75,49967.0,34.8264,34.8359,34.8075,34.8075,49967.0
2019-10-16 11:15:00,36.76,36.78,36.74,36.77,101156.0,34.8169,34.8359,34.798,34.8264,101156.0
2019-10-16 11:20:00,36.77,36.79,36.74,36.75,63726.0,34.8264,34.8454,34.798,34.8075,63726.0
2019-10-16 11:25:00,36.75,36.76,36.71,36.75,43308.0,34.8075,34.8169,34.7696,34.8075,43308.0
2019-10-16 11:30:00,36.75,36.99,36.73,36.95,848349.0,34.8075,35.0348,34.7885,34.9969,848349.0
2019-10-16 11:35:00,36.95,37.13,36.95,37.06,1263015.0,34.9969,35.1674,34.9969,35.1011,1263015.0
2019-10-16 11:40:00,37.06,37.19,37.06,37.18,526963.0,35.1011,35.2242,35.1011,35.2147,526963.0
2019-10-16 11:45:00,37.19,37.21,37.15,37.21,331985.0,35.2242,35.2432,35.1863,35.2432,331985.0
2019-10-16 11:50:00,37.2,37.22,37.09,37.14,303857.0,35.2337,35.2526,35.1295,35.1769,303857.0
2019-10-16 11:55:00,37.14,37.16,37.01,37.01,245228.0,35.1769,35.1958,35.0537,35.0537,245228.0
2019-10-16 12:00:00,37.02,37.12,37.01,37.04,141246.0,35.0632,35.1579,35.0537,35.0821,141246.0
2019-10-16 12:05:00,37.03,37.04,36.96,36.98,169624.0,35.0727,35.0821,35.0064,35.0253,169624.0
2019-10-16 12:10:00,36.98,36.98,36.92,36.97,106676.0,35.0253,35.0253,34.9685,35.0158,106676.0
2019-10-16 12:15:00,36.97,36.98,36.93,36.93,51382.0,35.0158,35.0253,34.978,34.978,51382.0
2019-10-16 12:20:00,36.93,36.94,36.9,36.91,138203.0,34.978,34.9874,34.9495,34.959,138203.0
2019-10-16 12:25:00,36.92,36.97,36.9,36.96,82565.0,34.9685,35.0158,34.9495,35.0064,82565.0
2019-10-16 12:30:00,36.96,37.0,36.94,36.96,140740.0,35.0064,35.0443,34.9874,35.0064,140740.0
2019-10-16 12:35:00,36.96,36.99,36.96,36.98,73209.0,35.0064,35.0348,35.0064,35.0253,73209.0
2019-10-16 12:40:00,36.98,37.0,36.86,36.88,102333.0,35.0253,35.0443,34.9117,34.9306,102333.0
2019-10-16 12:45:00,36.88,36.91,36.87,36.89,56241.0,34.9306,34.959,34.9211,34.9401,56241.0
2019-10-16 12:50:00,36.89,36.92,36.86,36.91,61983.0,34.9401,34.9685,34.9117,34.959,61983.0
2019-10-16 12:55:00,36.9,36.92,36.81,36.81,205490.0,34.9495,34.9685,34.8643,34.8643,205490.0
2019-10-16 13:00:00,36.82,36.87,36.81,36.86,130181.0,34.8738,34.9211,34.8643,34.9117,130181.0
2019-10-16 13:05:00,36.87,36.89,36.85,36.87,71690.0,34.9211,34.9401,34.9022,34.9211,71690.0
2019-10-16 13:10:00,36.87,36.88,36.85,36.86,43844.0,34.9211,34.9306,34.9022,34.9117,43844.0
2019-10-16 13:15:00,36.86,36.87,36.85,36.86,55285.0,34.9117,34.9211,34.9022,34.9117,55285.0
2019-10-16 13:20:00,36.86,36.87,36.83,36.83,65013.0,34.9117,34.9211,34.8832,34.8832,65013.0
2019-10-16 13:25:00,36.83,36.84,36.77,36.79,65693.0,34.8832,34.8927,34.8264,34.8454,65693.0
2019-10-16 13:30:00,36.78,36.78,36.68,36.7,117235.0,34.8359,34.8359,34.7412,34.7601,117235.0
2019-10-16 13:35:00,36.7,36.71,36.66,36.71,48234.0,34.7601,34.7696,34.7222,34.7696,48234.0
2019-10-16 13:40:00,36.7,36.73,36.68,36.72,95525.0,34.7601,34.7885,34.7412,34.7791,95525.0
2019-10-16 13:45:00,36.72,36.76,36.64,36.74,142159.0,34.7791,34.8169,34.7033,34.798,142159.0
2019-10-16 13:50:00,36.73,36.75,36.7,36.7,33737.0,34.7885,34.8075,34.7601,34.7601,33737.0
2019-10-16 13:55:00,36.7,36.73,36.68,36.69,51121.0,34.7601,34.7885,34.7412,34.7506,51121.0
2019-10-16 14:00:00,36.68,36.72,36.65,36.71,101993.0,34.7412,34.7791,34.7128,34.7696,101993.0
2019-10-16 14:05:00,36.71,36.75,36.7,36.74,33642.0,34.7696,34.8075,34.7601,34.798,33642.0
2019-10-16 14:10:00,36.74,36.82,36.73,36.81,72420.0,34.798,34.8738,34.7885,34.8643,72420.0
2019-10-16 14:15:00,36.8,36.82,36.77,36.8,52344.0,34.8548,34.8738,34.8264,34.8548,52344.0
2019-10-16 14:20:00,36.8,36.84,36.79,36.81,95077.0,34.8548,34.8927,34.8454,34.8643,95077.0
2019-10-16 14:25:00,36.81,36.82,36.79,36.8,38376.0,34.8643,34.8738,34.8454,34.8548,38376.0
2019-10-16 14:30:00,36.81,36.86,36.81,36.86,54070.0,34.8643,34.9117,34.8643,34.9117,54070.0
2019-10-16 14:35:00,36.85,36.86,36.81,36.84,79875.0,34.9022,34.9117,34.8643,34.8927,79875.0
2019-10-16 14:40:00,36.84,36.84,36.77,36.81,80470.0,34.8927,34.8927,34.8264,34.8643,80470.0
2019-10-16 14:45:00,36.81,36.87,36.81,36.86,57685.0,34.8643,34.9211,34.8643,34.9117,57685.0
2019-10-16 14:50:00,36.87,36.89,36.84,36.87,79476.0,34.9211,34.9401,34.8927,34.9211,79476.0
2019-10-16 14:55:00,36.87,36.88,36.82,36.85,48634.0,34.9211,34.9306,34.8738,34.9022,48634.0
2019-10-16 15:00:00,36.84,36.87,36.83,36.85,88242.0,34.8927,34.9211,34.8832,34.9022,88242.0
2019-10-16 15:05:00,36.84,36.85,36.75,36.79,110922.0,34.8927,34.9022,34.8075,34.8454,110922.0
2019-10-16 15:10:00,36.78,36.81,36.77,36.8,100970.0,34.8359,34.8643,34.8264,34.8548,100970.0
2019-10-16 15:15:00,36.8,36.82,36.77,36.81,65738.0,34.8548,34.8738,34.8264,34.8643,65738.0
2019-10-16 15:20:00,36.8,36.82,36.76,36.77,44171.0,34.8548,34.8738,34.8169,34.8264,44171.0
2019-10-16 15:25:00,36.77,36.78,36.71,36.73,78068.0,34.8264,34.8359,34.7696,34.7885,78068.0
2019-10-16 15:30:00,36.73,36.78,36.72,36.75,112842.0,34.7885,34.8359,34.7791,34.8075,112842.0
2019-10-16 15:35:00,36.75,36.78,36.74,36.75,116500.0,34.8075,34.8359,34.798,34.8075,116500.0
2019-10-16 15:40:00,36.75,36.75,36.7,36.71,95181.0,34.8075,34.8075,34.7601,34.7696,95181.0
2019-10-16 15:45:00,36.72,36.73,36.7,36.73,164444.0,34.7791,34.7885,34.7601,34.7885,164444.0
2019-10-16 15:50:00,36.72,36.73,36.68,36.73,253904.0,34.7791,34.7885,34.7412,34.7885,253904.0
2019-10-16 15:55:00,36.73,36.74,36.6,36.65,859966.0,34.7885,34.798,34.6654,34.7128,859966.0
2019-10-17 09:30:00,36.81,36.82,36.45,36.46,199061.0,34.8643,34.8738,34.5233,34.5328,199061.0
2019-10-17 09:35:00,36.45,36.47,36.34,36.4,294578.0,34.5233,34.5423,34.4191,34.476,294578.0
2019-10-17 09:40:00,36.41,36.53,36.36,36.52,121534.0,34.4854,34.5991,34.4381,34.5896,121534.0
2019-10-17 09:45:00,36.53,36.57,36.48,36.52,107956.0,34.5991,34.637,34.5517,34.5896,107956.0
2019-10-17 09:50:00,36.53,36.61,36.5,36.51,113746.0,34.5991,34.6749,34.5707,34.5802,113746.0
2019-10-17 09:55:00,36.51,36.54,36.5,36.53,72332.0,34.5802,34.6086,34.5707,34.5991,72332.0
2019-10-17 10:00:00,36.53,36.53,36.42,36.47,103759.0,34.5991,34.5991,34.4949,34.5423,103759.0
2019-10-17 10:05:00,36.47,36.5,36.45,36.47,60548.0,34.5423,34.5707,34.5233,34.5423,60548.0
2019-10-17 10:10:00,36.47,36.68,36.47,36.68,84260.0,34.5423,34.7412,34.5423,34.7412,84260.0
2019-10-17 10:15:00,36.67,36.77,36.63,36.76,117663.0,34.7317,34.8264,34.6938,34.8169,117663.0
2019-10-17 10:20:00,36.76,36.78,36.72,36.77,70224.0,34.8169,34.8359,34.7791,34.8264,70224.0
2019-10-17 10:25:00,36.76,36.77,36.65,36.69,75848.0,34.8169,34.8264,34.7128,34.7506,75848.0
2019-10-17 10:30:00,36.69,36.71,36.66,36.66,118448.0,34.7506,34.7696,34.7222,34.7222,118448.0
2019-10-17 10:35:00,36.67,36.67,36.61,36.67,86677.0,34.7317,34.7317,34.6749,34.7317,86677.0
2019-10-17 10:40:00,36.68,36.7,36.66,36.68,39748.0,34.7412,34.7601,34.7222,34.7412,39748.0
2019-10-17 10:45:00,36.69,36.72,36.65,36.67,93553.0,34.7506,34.7791,34.7128,34.7317,93553.0
2019-10-17 10:50:00,36.68,36.69,36.52,36.52,61095.0,34.7412,34.7506,34.5896,34.5896,61095.0
2019-10-17 10:55:00,36.52,36.54,36.48,36.49,106298.0,34.5896,34.6086,34.5517,34.5612,106298.0
2019-10-17 11:00:00,36.48,36.53,36.43,36.51,72160.0,34.5517,34.5991,34.5044,34.5802,72160.0
2019-10-17 11:05:00,36.5,36.54,36.49,36.5,94617.0,34.5707,34.6086,34.5612,34.5707,94617.0
2019-10-17 11:10:00,36.5,36.57,36.5,36.57,30294.0,34.5707,34.637,34.5707,34.637,30294.0
2019-10-17 11:15:00,36.57,36.58,36.55,36.56,30645.0,34.637,34.6465,34.618,34.6275,30645.0
2019-10-17 11:20:00,36.56,36.57,36.53,36.54,60103.0,34.6275,34.637,34.5991,34.6086,60103.0
2019-10-17 11:25:00,36.53,36.54,36.48,36.5,31713.0,34.5991,34.6086,34.5517,34.5707,31713.0
2019-10-17 11:30:00,36.5,36.5,36.43,36.47,34192.0,34.5707,34.5707,34.5044,34.5423,34192.0
2019-10-17 11:35:00,36.47,36.48,36.38,36.41,81018.0,34.5423,34.5517,34.457,34.4854,81018.0
2019-10-17 11:40:00,36.41,36.46,36.4,36.45,36330.0,34.4854,34.5328,34.476,34.5233,36330.0
2019-10-17 11:45:00,36.45,36.48,36.43,36.44,30466.0,34.5233,34.5517,34.5044,34.5139,30466.0
2019-10-17 11:50:00,36.45,36.45,36.38,36.4,46580.0,34.5233,34.5233,34.457,34.476,46580.0
2019-10-17 11:55:00,36.4,36.42,36.38,36.39,43449.0,34.476,34.4949,34.457,34.4665,43449.0
2019-10-17 12:00:00,36.4,36.41,36.36,36.41,71418.0,34.476,34.4854,34.4381,34.4854,71418.0
2019-10-17 12:05:00,36.4,36.43,36.31,36.32,95023.0,34.476,34.5044,34.3907,34.4002,95023.0
2019-10-17 12:10:00,36.32,36.34,36.28,36.29,79842.0,34.4002,34.4191,34.3623,34.3718,79842.0
2019-10-17 12:15:00,36.29,36.3,36.2,36.2,65232.0,34.3718,34.3813,34.2865,34.2865,65232.0
2019-10-17 12:20:00,36.2,36.25,36.16,36.17,58362.0,34.2865,34.3339,34.2487,34.2581,58362.0
2019-10-17 12:25:00,36.17,36.29,36.16,36.27,152411.0,34.2581,34.3718,34.2487,34.3528,152411.0
2019-10-17 12:30:00,36.27,36.31,36.26,36.28,51229.0,34.3528,34.3907,34.3434,34.3623,51229.0
2019-10-17 12:35:00,36.29,36.29,36.24,36.25,17702.0,34.3718,34.3718,34.3244,34.3339,17702.0
2019-10-17 12:40:00,36.26,36.35,36.25,36.34,78861.0,34.3434,34.4286,34.3339,34.4191,78861.0
2019-10-17 12:45:00,36.34,36.4,36.32,36.37,69685.0,34.4191,34.476,34.4002,34.4476,69685.0
2019-10-17 12:50:00,36.38,36.41,36.36,36.38,29173.0,34.457,34.4854,34.4381,34.457,29173.0
2019-10-17 12:55:00,36.38,36.41,36.36,36.41,37814.0,34.457,34.4854,34.4381,34.4854,37814.0
2019-10-17 13:00:00,36.4,36.41,36.35,36.36,63277.0,34.476,34.4854,34.4286,34.4381,63277.0
2019-10-17 13:05:00,36.35,36.37,36.34,36.36,33523.0,34.4286,34.4476,34.4191,34.4381,33523.0
2019-10-17 13:10:00,36.36,36.41,36.35,36.4,46198.0,34.4381,34.4854,34.4286,34.476,46198.0
2019-10-17 13:15:00,36.41,36.47,36.39,36.44,70384.0,34.4854,34.5423,34.4665,34.5139,70384.0
2019-10-17 13:20:00,36.44,36.46,36.42,36.43,43023.0,34.5139,34.5328,34.4949,34.5044,43023.0
2019-10-17 13:25:00,36.42,36.43,36.34,36.36,29393.0,34.4949,34.5044,34.4191,34.4381,29393.0
2019-10-17 13:30:00,36.36,36.42,36.36,36.41,86924.0,34.4381,34.4949,34.4381,34.4854,86924.0
2019-10-17 13:35:00,36.41,36.43,36.39,36.42,33979.0,34.4854,34.5044,34.4665,34.4949,33979.0
2019-10-17 13:40:00,36.41,36.42,36.36,36.37,44450.0,34.4854,34.4949,34.4381,34.4476,44450.0
2019-10-17 13:45:00,36.37,36.41,36.36,36.37,54023.0,34.4476,34.4854,34.4381,34.4476,54023.0
2019-10-17 13:50:00,36.37,36.42,36.36,36.36,63154.0,34.4476,34.4949,34.4381,34.4381,63154.0
2019-10-17 13:55:00,36.36,36.38,36.35,36.36,41164.0,34.4381,34.457,34.4286,34.4381,41164.0
2019-10-17 14:00:00,36.37,36.37,36.3,36.31,66357.0,34.4476,34.4476,34.3813,34.3907,66357.0
2019-10-17 14:05:00,36.31,36.34,36.31,36.34,26058.0,34.3907,34.4191,34.3907,34.4191,26058.0
2019-10-17 14:10:00,36.34,36.35,36.32,36.33,27363.0,34.4191,34.4286,34.4002,34.4097,27363.0
2019-10-17 14:15:00,36.32,36.34,36.31,36.33,27496.0,34.4002,34.4191,34.3907,34.4097,27496.0
2019-10-17 14:20:00,36.33,36.34,36.31,36.32,59760.0,34.4097,34.4191,34.3907,34.4002,59760.0
2019-10-17 14:25:00,36.31,36.32,36.3,36.3,39632.0,34.3907,34.4002,34.3813,34.3813,39632.0
2019-10-17 14:30:00,36.3,36.32,36.3,36.3,34329.0,34.3813,34.4002,34.3813,34.3813,34329.0
2019-10-17 14:35:00,36.3,36.32,36.27,36.29,140780.0,34.3813,34.4002,34.3528,34.3718,140780.0
2019-10-17 14:40:00,36.28,36.29,36.26,36.28,165125.0,34.3623,34.3718,34.3434,34.3623,165125.0
2019-10-17 14:45:00,36.28,36.29,36.25,36.26,43777.0,34.3623,34.3718,34.3339,34.3434,43777.0
2019-10-17 14:50:00,36.25,36.28,36.25,36.27,47900.0,34.3339,34.3623,34.3339,34.3528,47900.0
2019-10-17 14:55:00,36.27,36.28,36.26,36.27,46037.0,34.3528,34.3623,34.3434,34.3528,46037.0
2019-10-17 15:00:00,36.28,36.3,36.27,36.3,31436.0,34.3623,34.3813,34.3528,34.3813,31436.0
2019-10-17 15:05:00,36.3,36.3,36.27,36.29,36875.0,34.3813,34.3813,34.3528,34.3718,36875.0
2019-10-17 15:10:00,36.29,36.32,36.28,36.3,35995.0,34.3718,34.4002,34.3623,34.3813,35995.0
2019-10-17 15:15:00,36.3,36.31,36.29,36.3,50883.0,34.3813,34.3907,34.3718,34.3813,50883.0
2019-10-17 15:20:00,36.3,36.32,36.29,36.3,124919.0,34.3813,34.4002,34.3718,34.3813,124919.0
2019-10-17 15:25:00,36.3,36.32,35.87,36.2,518768.0,34.3813,34.4002,33.974,34.2865,518768.0
2019-10-17 15:30:00,36.2,36.32,36.12,36.22,343040.0,34.2865,34.4002,34.2108,34.3055,343040.0
2019-10-17 15:35:00,36.22,36.27,36.19,36.25,129660.0,34.3055,34.3528,34.2771,34.3339,129660.0
2019-10-17 15:40:00,36.25,36.25,36.22,36.22,89038.0,34.3339,34.3339,34.3055,34.3055,89038.0
2019-10-17 15:45:00,36.22,36.27,36.21,36.23,148411.0,34.3055,34.3528,34.296,34.315,148411.0
2019-10-17 15:50:00,36.23,36.28,36.21,36.23,189985.0,34.315,34.3623,34.296,34.315,189985.0
2019-10-17 15:55:00,36.22,36.22,36.16,36.2,422031.0,34.3055,34.3055,34.2487,34.2865,422031.0
2019-10-18 09:30:00,36.09,36.23,36.01,36.23,523372.0,34.1824,34.315,34.1066,34.315,523372.0
2019-10-18 09:35:00,36.24,36.33,36.22,36.26,60493.0,34.3244,34.4097,34.3055,34.3434,60493.0
2019-10-18 09:40:00,36.26,36.28,36.21,36.24,41575.0,34.3434,34.3623,34.296,34.3244,41575.0
2019-10-18 09:45:00,36.24,36.27,36.23,36.23,49641.0,34.3244,34.3528,34.315,34.315,49641.0
2019-10-18 09:50:00,36.24,36.26,36.22,36.25,53598.0,34.3244,34.3434,34.3055,34.3339,53598.0
2019-10-18 09:55:00,36.25,36.26,36.17,36.24,79116.0,34.3339,34.3434,34.2581,34.3244,79116.0
2019-10-18 10:00:00,36.23,36.25,36.15,36.22,70109.0,34.315,34.3339,34.2392,34.3055,70109.0
2019-10-18 10:05:00,36.22,36.24,36.19,36.23,26802.0,34.3055,34.3244,34.2771,34.315,26802.0
2019-10-18 10:10:00,36.23,36.26,36.18,36.2,250100.0,34.315,34.3434,34.2676,34.2865,250100.0
2019-10-18 10:15:00,36.2,36.25,36.18,36.25,39582.0,34.2865,34.3339,34.2676,34.3339,39582.0
2019-10-18 10:20:00,36.24,36.32,36.22,36.32,49182.0,34.3244,34.4002,34.3055,34.4002,49182.0
2019-10-18 10:25:00,36.32,36.37,36.3,36.34,60124.0,34.4002,34.4476,34.3813,34.4191,60124.0
2019-10-18 10:30:00,36.34,36.34,36.29,36.32,29904.0,34.4191,34.4191,34.3718,34.4002,29904.0
2019-10-18 10:35:00,36.32,36.35,36.31,36.33,29141.0,34.4002,34.4286,34.3907,34.4097,29141.0
2019-10-18 10:40:00,36.32,36.33,36.25,36.27,49322.0,34.4002,34.4097,34.3339,34.3528,49322.0
2019-10-18 10:45:00,36.27,36.28,36.25,36.25,29722.0,34.3528,34.3623,34.3339,34.3339,29722.0
2019-10-18 10:50:00,36.25,36.27,36.23,36.25,49715.0,34.3339,34.3528,34.315,34.3339,49715.0
2019-10-18 10:55:00,36.25,36.26,36.22,36.24,25079.0,34.3339,34.3434,34.3055,34.3244,25079.0
2019-10-18 11:00:00,36.24,36.29,36.23,36.28,76501.0,34.3244,34.3718,34.315,34.3623,76501.0
2019-10-18 11:05:00,36.27,36.27,36.23,36.24,41105.0,34.3528,34.3528,34.315,34.3244,41105.0
2019-10-18 11:10:00,36.24,36.34,36.24,36.3,44810.0,34.3244,34.4191,34.3244,34.3813,44810.0
2019-10-18 11:15:00,36.3,36.31,36.27,36.3,35812.0,34.3813,34.3907,34.3528,34.3813,35812.0
2019-10-18 11:20:00,36.3,36.32,36.28,36.32,33706.0,34.3813,34.4002,34.3623,34.4002,33706.0
2019-10-18 11:25:00,36.32,36.33,36.3,36.32,25774.0,34.4002,34.4097,34.3813,34.4002,25774.0
2019-10-18 11:30:00,36.32,36.33,36.29,36.3,42223.0,34.4002,34.4097,34.3718,34.3813,42223.0
2019-10-18 11:35:00,36.31,36.36,36.29,36.35,37342.0,34.3907,34.4381,34.3718,34.4286,37342.0
2019-10-18 11:40:00,36.36,36.36,36.27,36.29,30741.0,34.4381,34.4381,34.3528,34.3718,30741.0
2019-10-18 11:45:00,36.29,36.29,36.27,36.29,25378.0,34.3718,34.3718,34.3528,34.3718,25378.0
2019-10-18 11:50:00,36.28,36.31,36.27,36.29,29658.0,34.3623,34.3907,34.3528,34.3718,29658.0
2019-10-18 11:55:00,36.28,36.3,36.27,36.29,25799.0,34.3623,34.3813,34.3528,34.3718,25799.0
2019-10-18 12:00:00,36.28,36.3,36.25,36.26,40388.0,34.3623,34.3813,34.3339,34.3434,40388.0
2019-10-18 12:05:00,36.27,36.3,36.26,36.28,40895.0,34.3528,34.3813,34.3434,34.3623,40895.0
2019-10-18 12:10:00,36.29,36.3,36.28,36.3,20387.0,34.3718,34.3813,34.3623,34.3813,20387.0
2019-10-18 12:15:00,36.29,36.31,36.24,36.25,34899.0,34.3718,34.3907,34.3244,34.3339,34899.0
2019-10-18 12:20:00,36.24,36.24,36.19,36.2,67702.0,34.3244,34.3244,34.2771,34.2865,67702.0
2019-10-18 12:25:00,36.21,36.25,36.21,36.23,20195.0,34.296,34.3339,34.296,34.315,20195.0
2019-10-18 12:30:00,36.23,36.26,36.22,36.26,35119.0,34.315,34.3434,34.3055,34.3434,35119.0
2019-10-18 12:35:00,36.26,36.26,36.23,36.24,144665.0,34.3434,34.3434,34.315,34.3244,144665.0
2019-10-18 12:40:00,36.24,36.26,36.24,36.26,65057.0,34.3244,34.3434,34.3244,34.3434,65057.0
2019-10-18 12:45:00,36.26,36.27,36.23,36.23,90676.0,34.3434,34.3528,34.315,34.315,90676.0
2019-10-18 12:50:00,36.23,36.25,36.23,36.25,64698.0,34.315,34.3339,34.315,34.3339,64698.0
2019-10-18 12:55:00,36.25,36.25,36.21,36.22,49042.0,34.3339,34.3339,34.296,34.3055,49042.0
2019-10-18 13:00:00,36.22,36.25,36.21,36.21,33760.0,34.3055,34.3339,34.296,34.296,33760.0
2019-10-18 13:05:00,36.22,36.25,36.21,36.25,26763.0,34.3055,34.3339,34.296,34.3339,26763.0
2019-10-18 13:10:00,36.25,36.25,36.22,36.23,19178.0,34.3339,34.3339,34.3055,34.315,19178.0
2019-10-18 13:15:00,36.23,36.26,36.23,36.25,28983.0,34.315,34.3434,34.315,34.3339,28983.0
2019-10-18 13:20:00,36.25,36.25,36.23,36.25,17438.0,34.3339,34.3339,34.315,34.3339,17438.0
2019-10-18 13:25:00,36.25,36.25,36.23,36.24,23316.0,34.3339,34.3339,34.315,34.3244,23316.0
2019-10-18 13:30:00,36.25,36.25,36.22,36.23,46367.0,34.3339,34.3339,34.3055,34.315,46367.0
2019-10-18 13:35:00,36.23,36.25,36.22,36.25,20168.0,34.315,34.3339,34.3055,34.3339,20168.0
2019-10-18 13:40:00,36.25,36.26,36.21,36.25,57671.0,34.3339,34.3434,34.296,34.3339,57671.0
2019-10-18 13:45:00,36.26,36.29,36.25,36.27,110155.0,34.3434,34.3718,34.3339,34.3528,110155.0
2019-10-18 13:50:00,36.27,36.31,36.27,36.29,44938.0,34.3528,34.3907,34.3528,34.3718,44938.0
2019-10-18 13:55:00,36.29,36.31,36.26,36.31,63146.0,34.3718,34.3907,34.3434,34.3907,63146.0
2019-10-18 14:00:00,36.31,36.32,36.27,36.27,42909.0,34.3907,34.4002,34.3528,34.3528,42909.0
2019-10-18 14:05:00,36.28,36.3,36.27,36.29,23264.0,34.3623,34.3813,34.3528,34.3718,23264.0
2019-10-18 14:10:00,36.29,36.29,36.25,36.26,31550.0,34.3718,34.3718,34.3339,34.3434,31550.0
2019-10-18 14:15:00,36.26,36.29,36.25,36.28,21603.0,34.3434,34.3718,34.3339,34.3623,21603.0
2019-10-18 14:20:00,36.28,36.29,36.26,36.27,16235.0,34.3623,34.3718,34.3434,34.3528,16235.0
2019-10-18 14:25:00,36.27,36.3,36.26,36.3,19484.0,34.3528,34.3813,34.3434,34.3813,19484.0
2019-10-18 14:30:00,36.29,36.31,36.28,36.3,35560.0,34.3718,34.3907,34.3623,34.3813,35560.0
2019-10-18 14:35:00,36.3,36.3,36.24,36.24,116233.0,34.3813,34.3813,34.3244,34.3244,116233.0
2019-10-18 14:40:00,36.24,36.27,36.23,36.26,24638.0,34.3244,34.3528,34.315,34.3434,24638.0
2019-10-18 14:45:00,36.26,36.26,36.24,36.24,16084.0,34.3434,34.3434,34.3244,34.3244,16084.0
2019-10-18 14:50:00,36.25,36.27,36.24,36.24,19172.0,34.3339,34.3528,34.3244,34.3244,19172.0
2019-10-18 14:55:00,36.25,36.27,36.25,36.26,20334.0,34.3339,34.3528,34.3339,34.3434,20334.0
2019-10-18 15:00:00,36.27,36.28,36.25,36.28,41956.0,34.3528,34.3623,34.3339,34.3623,41956.0
2019-10-18 15:05:00,36.27,36.32,36.27,36.3,50369.0,34.3528,34.4002,34.3528,34.3813,50369.0
2019-10-18 15:10:00,36.3,36.34,36.29,36.33,50967.0,34.3813,34.4191,34.3718,34.4097,50967.0
2019-10-18 15:15:00,36.33,36.33,36.31,36.31,34001.0,34.4097,34.4097,34.3907,34.3907,34001.0
2019-10-18 15:20:00,36.32,36.33,36.3,36.31,53278.0,34.4002,34.4097,34.3813,34.3907,53278.0
2019-10-18 15:25:00,36.31,36.32,36.3,36.31,32527.0,34.3907,34.4002,34.3813,34.3907,32527.0
2019-10-18 15:30:00,36.31,36.32,36.29,36.31,57639.0,34.3907,34.4002,34.3718,34.3907,57639.0
2019-10-18 15:35:00,36.3,36.33,36.29,36.3,88386.0,34.3813,34.4097,34.3718,34.3813,88386.0
2019-10-18 15:40:00,36.3,36.31,36.28,36.29,62449.0,34.3813,34.3907,34.3623,34.3718,62449.0
2019-10-18 15:45:00,36.28,36.29,36.26,36.27,102962.0,34.3623,34.3718,34.3434,34.3528,102962.0
2019-10-18 15:50:00,36.28,36.29,36.25,36.28,189024.0,34.3623,34.3718,34.3339,34.3623,189024.0
2019-10-18 15:55:00,36.28,36.28,36.16,36.16,765592.0,34.3623,34.3623,34.2487,34.2487,765592.0
2019-10-21 09:30:00,36.44,36.65,36.41,36.65,188583.0,34.5139,34.7128,34.4854,34.7128,188583.0
2019-10-21 09:35:00,36.66,36.72,36.61,36.65,79552.0,34.7222,34.7791,34.6749,34.7128,79552.0
2019-10-21 09:40:00,36.66,36.72,36.63,36.67,104293.0,34.7222,34.7791,34.6938,34.7317,104293.0
2019-10-21 09:45:00,36.68,36.7,36.52,36.52,92087.0,34.7412,34.7601,34.5896,34.5896,92087.0
2019-10-21 09:50:00,36.54,36.57,36.44,36.44,72564.0,34.6086,34.637,34.5139,34.5139,72564.0
2019-10-21 09:55:00,36.45,36.48,36.4,36.47,68639.0,34.5233,34.5517,34.476,34.5423,68639.0
2019-10-21 10:00:00,36.47,36.5,36.38,36.44,142252.0,34.5423,34.5707,34.457,34.5139,142252.0
2019-10-21 10:05:00,36.43,36.44,36.39,36.42,103596.0,34.5044,34.5139,34.4665,34.4949,103596.0
2019-10-21 10:10:00,36.42,36.43,36.34,36.35,53900.0,34.4949,34.5044,34.4191,34.4286,53900.0
2019-10-21 10:15:00,36.35,36.37,36.23,36.25,170355.0,34.4286,34.4476,34.315,34.3339,170355.0
2019-10-21 10:20:00,36.26,36.33,36.24,36.28,75921.0,34.3434,34.4097,34.3244,34.3623,75921.0
2019-10-21 10:25:00,36.27,36.34,36.27,36.32,112066.0,34.3528,34.4191,34.3528,34.4002,112066.0
2019-10-21 10:30:00,36.33,36.35,36.3,36.31,30735.0,34.4097,34.4286,34.3813,34.3907,30735.0
2019-10-21 10:35:00,36.32,36.32,36.28,36.3,43181.0,34.4002,34.4002,34.3623,34.3813,43181.0
2019-10-21 10:40:00,36.31,36.34,36.3,36.32,26720.0,34.3907,34.4191,34.3813,34.4002,26720.0
2019-10-21 10:45:00,36.32,36.35,36.29,36.29,30328.0,34.4002,34.4286,34.3718,34.3718,30328.0
2019-10-21 10:50:00,36.28,36.3,36.23,36.23,48934.0,34.3623,34.3813,34.315,34.315,48934.0
2019-10-21 10:55:00,36.24,36.27,36.23,36.25,40051.0,34.3244,34.3528,34.315,34.3339,40051.0
2019-10-21 11:00:00,36.25,36.26,36.21,36.23,48160.0,34.3339,34.3434,34.296,34.315,48160.0
2019-10-21 11:05:00,36.23,36.27,36.23,36.25,59786.0,34.315,34.3528,34.315,34.3339,59786.0
2019-10-21 11:10:00,36.26,36.3,36.25,36.27,27060.0,34.3434,34.3813,34.3339,34.3528,27060.0
2019-10-21 11:15:00,36.27,36.32,36.25,36.26,27750.0,34.3528,34.4002,34.3339,34.3434,27750.0
2019-10-21 11:20:00,36.25,36.27,36.19,36.2,94448.0,34.3339,34.3528,34.2771,34.2865,94448.0
2019-10-21 11:25:00,36.2,36.2,36.14,36.19,96112.0,34.2865,34.2865,34.2297,34.2771,96112.0
2019-10-21 11:30:00,36.18,36.21,36.15,36.16,79018.0,34.2676,34.296,34.2392,34.2487,79018.0
2019-10-21 11:35:00,36.17,36.17,36.07,36.08,66273.0,34.2581,34.2581,34.1634,34.1729,66273.0
2019-10-21 11:40:00,36.08,36.1,36.05,36.09,74537.0,34.1729,34.1918,34.1445,34.1824,74537.0
2019-10-21 11:45:00,36.09,36.13,36.06,36.08,55280.0,34.1824,34.2202,34.1539,34.1729,55280.0
2019-10-21 11:50:00,36.08,36.1,36.03,36.05,41785.0,34.1729,34.1918,34.1255,34.1445,41785.0
2019-10-21 11:55:00,36.04,36.05,36.0,36.03,58953.0,34.135,34.1445,34.0971,34.1255,58953.0
2019-10-21 12:00:00,36.03,36.1,36.03,36.08,65311.0,34.1255,34.1918,34.1255,34.1729,65311.0
2019-10-21 12:05:00,36.08,36.08,36.02,36.04,103950.0,34.1729,34.1729,34.1161,34.135,103950.0
2019-10-21 12:10:00,36.04,36.06,36.02,36.03,22381.0,34.135,34.1539,34.1161,34.1255,22381.0
2019-10-21 12:15:00,36.04,36.05,36.02,36.04,23590.0,34.135,34.1445,34.1161,34.135,23590.0
2019-10-21 12:20:00,36.04,36.06,36.03,36.05,76279.0,34.135,34.1539,34.1255,34.1445,76279.0
2019-10-21 12:25:00,36.05,36.09,36.03,36.08,82904.0,34.1445,34.1824,34.1255,34.1729,82904.0
2019-10-21 12:30:00,36.08,36.1,36.06,36.07,34384.0,34.1729,34.1918,34.1539,34.1634,34384.0
2019-10-21 12:35:00,36.07,36.08,36.0,36.01,32194.0,34.1634,34.1729,34.0971,34.1066,32194.0
2019-10-21 12:40:00,36.01,36.01,35.95,35.95,64318.0,34.1066,34.1066,34.0498,34.0498,64318.0
2019-10-21 12:45:00,35.95,35.97,35.89,35.9,78616.0,34.0498,34.0687,33.9929,34.0024,78616.0
2019-10-21 12:50:00,35.9,35.91,35.85,35.88,68306.0,34.0024,34.0119,33.955,33.9835,68306.0
2019-10-21 12:55:00,35.88,35.91,35.87,35.9,66422.0,33.9835,34.0119,33.974,34.0024,66422.0
2019-10-21 13:00:00,35.9,35.94,35.89,35.93,72812.0,34.0024,34.0403,33.9929,34.0308,72812.0
2019-10-21 13:05:00,35.92,35.93,35.87,35.88,46246.0,34.0213,34.0308,33.974,33.9835,46246.0
2019-10-21 13:10:00,35.88,35.89,35.84,35.84,30082.0,33.9835,33.9929,33.9456,33.9456,30082.0
2019-10-21 13:15:00,35.84,35.85,35.73,35.73,113000.0,33.9456,33.955,33.8414,33.8414,113000.0
2019-10-21 13:20:00,35.73,35.74,35.67,35.69,116673.0,33.8414,33.8509,33.7846,33.8035,116673.0
2019-10-21 13:25:00,35.69,35.69,35.63,35.66,49811.0,33.8035,33.8035,33.7467,33.7751,49811.0
2019-10-21 13:30:00,35.67,35.72,35.64,35.72,65173.0,33.7846,33.8319,33.7561,33.8319,65173.0
2019-10-21 13:35:00,35.72,35.74,35.7,35.71,25475.0,33.8319,33.8509,33.813,33.8224,25475.0
2019-10-21 13:40:00,35.71,35.71,35.66,35.67,61998.0,33.8224,33.8224,33.7751,33.7846,61998.0
2019-10-21 13:45:00,35.68,35.7,35.66,35.68,92776.0,33.794,33.813,33.7751,33.794,92776.0
2019-10-21 13:50:00,35.69,35.76,35.68,35.76,79969.0,33.8035,33.8698,33.794,33.8698,79969.0
2019-10-21 13:55:00,35.76,35.79,35.74,35.78,26799.0,33.8698,33.8982,33.8509,33.8887,26799.0
2019-10-21 14:00:00,35.79,35.91,35.78,35.89,181988.0,33.8982,34.0119,33.8887,33.9929,181988.0
2019-10-21 14:05:00,35.89,35.92,35.83,35.84,65515.0,33.9929,34.0213,33.9361,33.9456,65515.0
2019-10-21 14:10:00,35.84,35.88,35.83,35.87,26427.0,33.9456,33.9835,33.9361,33.974,26427.0
2019-10-21 14:15:00,35.87,35.9,35.86,35.89,32586.0,33.974,34.0024,33.9645,33.9929,32586.0
2019-10-21 14:20:00,35.89,35.9,35.84,35.85,36752.0,33.9929,34.0024,33.9456,33.955,36752.0
2019-10-21 14:25:00,35.86,35.86,35.81,35.83,42793.0,33.9645,33.9645,33.9172,33.9361,42793.0
2019-10-21 14:30:00,35.82,35.85,35.82,35.83,30392.0,33.9266,33.955,33.9266,33.9361,30392.0
2019-10-21 14:35:00,35.82,35.84,35.82,35.83,21322.0,33.9266,33.9456,33.9266,33.9361,21322.0
2019-10-21 14:40:00,35.83,35.86,35.83,35.86,28390.0,33.9361,33.9645,33.9361,33.9645,28390.0
2019-10-21 14:45:00,35.85,35.85,35.83,35.83,23243.0,33.955,33.955,33.9361,33.9361,23243.0
2019-10-21 14:50:00,35.84,35.84,35.79,35.8,32652.0,33.9456,33.9456,33.8982,33.9077,32652.0
2019-10-21 14:55:00,35.8,35.82,35.8,35.81,28693.0,33.9077,33.9266,33.9077,33.9172,28693.0
2019-10-21 15:00:00,35.81,35.82,35.78,35.8,43291.0,33.9172,33.9266,33.8887,33.9077,43291.0
2019-10-21 15:05:00,35.8,35.83,35.79,35.83,34544.0,33.9077,33.9361,33.8982,33.9361,34544.0
2019-10-21 15:10:00,35.83,35.85,35.81,35.84,46243.0,33.9361,33.955,33.9172,33.9456,46243.0
2019-10-21 15:15:00,35.84,35.84,35.81,35.81,37952.0,33.9456,33.9456,33.9172,33.9172,37952.0
2019-10-21 15:20:00,35.81,35.82,35.79,35.82,27625.0,33.9172,33.9266,33.8982,33.9266,27625.0
2019-10-21 15:25:00,35.82,35.84,35.81,35.83,46755.0,33.9266,33.9456,33.9172,33.9361,46755.0
2019-10-21 15:30:00,35.83,35.86,35.81,35.84,64660.0,33.9361,33.9645,33.9172,33.9456,64660.0
2019-10-21 15:35:00,35.85,35.87,35.84,35.87,55234.0,33.955,33.974,33.9456,33.974,55234.0
2019-10-21 15:40:00,35.87,35.92,35.84,35.9,108276.0,33.974,34.0213,33.9456,34.0024,108276.0
2019-10-21 15:45:00,35.9,35.91,35.87,35.88,125963.0,34.0024,34.0119,33.974,33.9835,125963.0
2019-10-21 15:50:00,35.89,35.93,35.88,35.93,237035.0,33.9929,34.0308,33.9835,34.0308,237035.0
2019-10-21 15:55:00,35.93,35.94,35.9,35.93,474692.0,34.0308,34.0403,34.0024,34.0308,474692.0
2019-10-22 09:30:00,35.77,35.85,35.72,35.81,129241.0,33.8793,33.955,33.8319,33.9172,129241.0
2019-10-22 09:35:00,35.81,35.81,35.56,35.6,128908.0,33.9172,33.9172,33.6804,33.7183,128908.0
2019-10-22 09:40:00,35.6,35.76,35.58,35.76,42267.0,33.7183,33.8698,33.6993,33.8698,42267.0
2019-10-22 09:45:00,35.76,35.77,35.71,35.72,77864.0,33.8698,33.8793,33.8224,33.8319,77864.0
2019-10-22 09:50:00,35.73,35.73,35.61,35.63,60894.0,33.8414,33.8414,33.7277,33.7467,60894.0
2019-10-22 09:55:00,35.64,35.73,35.62,35.67,145961.0,33.7561,33.8414,33.7372,33.7846,145961.0
2019-10-22 10:00:00,35.66,35.69,35.61,35.65,48313.0,33.7751,33.8035,33.7277,33.7656,48313.0
2019-10-22 10:05:00,35.65,35.67,35.62,35.64,47335.0,33.7656,33.7846,33.7372,33.7561,47335.0
2019-10-22 10:10:00,35.64,35.65,35.62,35.63,46721.0,33.7561,33.7656,33.7372,33.7467,46721.0
2019-10-22 10:15:00,35.64,35.68,35.63,35.68,15277.0,33.7561,33.794,33.7467,33.794,15277.0
2019-10-22 10:20:00,35.68,35.78,35.67,35.76,43332.0,33.794,33.8887,33.7846,33.8698,43332.0
2019-10-22 10:25:00,35.76,35.81,35.74,35.8,165464.0,33.8698,33.9172,33.8509,33.9077,165464.0
2019-10-22 10:30:00,35.8,35.91,35.8,35.88,82745.0,33.9077,34.0119,33.9077,33.9835,82745.0
2019-10-22 10:35:00,35.88,35.96,35.88,35.94,67745.0,33.9835,34.0592,33.9835,34.0403,67745.0
2019-10-22 10:40:00,35.94,35.97,35.9,35.91,40737.0,34.0403,34.0687,34.0024,34.0119,40737.0
2019-10-22 10:45:00,35.91,35.95,35.9,35.94,36378.0,34.0119,34.0498,34.0024,34.0403,36378.0
2019-10-22 10:50:00,35.95,35.96,35.9,35.91,42016.0,34.0498,34.0592,34.0024,34.0119,42016.0
2019-10-22 10:55:00,35.91,35.98,35.91,35.95,47798.0,34.0119,34.0782,34.0119,34.0498,47798.0
2019-10-22 11:00:00,35.95,36.01,35.92,36.0,142992.0,34.0498,34.1066,34.0213,34.0971,142992.0
2019-10-22 11:05:00,36.01,36.06,35.99,36.05,96668.0,34.1066,34.1539,34.0876,34.1445,96668.0
2019-10-22 11:10:00,36.05,36.16,36.05,36.15,82768.0,34.1445,34.2487,34.1445,34.2392,82768.0
2019-10-22 11:15:00,36.15,36.15,36.09,36.11,27535.0,34.2392,34.2392,34.1824,34.2013,27535.0
2019-10-22 11:20:00,36.11,36.13,36.08,36.12,18883.0,34.2013,34.2202,34.1729,34.2108,18883.0
2019-10-22 11:25:00,36.11,36.18,36.1,36.18,25020.0,34.2013,34.2676,34.1918,34.2676,25020.0
2019-10-22 11:30:00,36.18,36.27,36.17,36.27,86792.0,34.2676,34.3528,34.2581,34.3528,86792.0
2019-10-22 11:35:00,36.26,36.29,36.21,36.23,78150.0,34.3434,34.3718,34.296,34.315,78150.0
2019-10-22 11:40:00,36.22,36.24,36.19,36.2,99917.0,34.3055,34.3244,34.2771,34.2865,99917.0
2019-10-22 11:45:00,36.2,36.2,36.15,36.19,41793.0,34.2865,34.2865,34.2392,34.2771,41793.0
2019-10-22 11:50:00,36.2,36.25,36.19,36.25,25144.0,34.2865,34.3339,34.2771,34.3339,25144.0
2019-10-22 11:55:00,36.25,36.29,36.25,36.29,29013.0,34.3339,34.3718,34.3339,34.3718,29013.0
2019-10-22 12:00:00,36.29,36.29,36.24,36.25,24020.0,34.3718,34.3718,34.3244,34.3339,24020.0
2019-10-22 12:05:00,36.25,36.27,36.23,36.27,21707.0,34.3339,34.3528,34.315,34.3528,21707.0
2019-10-22 12:10:00,36.27,36.3,36.26,36.3,55727.0,34.3528,34.3813,34.3434,34.3813,55727.0
2019-10-22 12:15:00,36.3,36.32,36.28,36.31,41100.0,34.3813,34.4002,34.3623,34.3907,41100.0
2019-10-22 12:20:00,36.31,36.32,36.29,36.3,28934.0,34.3907,34.4002,34.3718,34.3813,28934.0
2019-10-22 12:25:00,36.31,36.32,36.28,36.3,51720.0,34.3907,34.4002,34.3623,34.3813,51720.0
2019-10-22 12:30:00,36.3,36.3,36.25,36.27,62196.0,34.3813,34.3813,34.3339,34.3528,62196.0
2019-10-22 12:35:00,36.28,36.3,36.28,36.3,14201.0,34.3623,34.3813,34.3623,34.3813,14201.0
2019-10-22 12:40:00,36.29,36.31,36.28,36.3,16206.0,34.3718,34.3907,34.3623,34.3813,16206.0
2019-10-22 12:45:00,36.3,36.31,36.29,36.3,19665.0,34.3813,34.3907,34.3718,34.3813,19665.0
2019-10-22 12:50:00,36.3,36.31,36.26,36.27,32116.0,34.3813,34.3907,34.3434,34.3528,32116.0
2019-10-22 12:55:00,36.27,36.29,36.25,36.27,35889.0,34.3528,34.3718,34.3339,34.3528,35889.0
2019-10-22 13:00:00,36.26,36.31,36.26,36.3,66585.0,34.3434,34.3907,34.3434,34.3813,66585.0
2019-10-22 13:05:00,36.3,36.3,36.27,36.29,28874.0,34.3813,34.3813,34.3528,34.3718,28874.0
2019-10-22 13:10:00,36.29,36.32,36.28,36.32,258227.0,34.3718,34.4002,34.3623,34.4002,258227.0
2019-10-22 13:15:00,36.33,36.37,36.3,36.37,38536.0,34.4097,34.4476,34.3813,34.4476,38536.0
2019-10-22 13:20:00,36.37,36.4,36.37,36.39,25289.0,34.4476,34.476,34.4476,34.4665,25289.0
2019-10-22 13:25:00,36.39,36.4,36.38,36.39,22993.0,34.4665,34.476,34.457,34.4665,22993.0
2019-10-22 13:30:00,36.39,36.4,36.38,36.39,21333.0,34.4665,34.476,34.457,34.4665,21333.0
2019-10-22 13:35:00,36.38,36.39,36.34,36.35,54673.0,34.457,34.4665,34.4191,34.4286,54673.0
2019-10-22 13:40:00,36.36,36.37,36.32,36.34,46578.0,34.4381,34.4476,34.4002,34.4191,46578.0
2019-10-22 13:45:00,36.34,36.36,36.33,36.35,21758.0,34.4191,34.4381,34.4097,34.4286,21758.0
2019-10-22 13:50:00,36.35,36.39,36.34,36.39,24155.0,34.4286,34.4665,34.4191,34.4665,24155.0
2019-10-22 13:55:00,36.38,36.4,36.36,36.4,41936.0,34.457,34.476,34.4381,34.476,41936.0
2019-10-22 14:00:00,36.39,36.45,36.38,36.45,54529.0,34.4665,34.5233,34.457,34.5233,54529.0
2019-10-22 14:05:00,36.45,36.48,36.45,36.48,42908.0,34.5233,34.5517,34.5233,34.5517,42908.0
2019-10-22 14:10:00,36.48,36.52,36.45,36.51,57011.0,34.5517,34.5896,34.5233,34.5802,57011.0
2019-10-22 14:15:00,36.51,36.58,36.5,36.57,59725.0,34.5802,34.6465,34.5707,34.637,59725.0
2019-10-22 14:20:00,36.57,36.58,36.49,36.49,38634.0,34.637,34.6465,34.5612,34.5612,38634.0
2019-10-22 14:25:00,36.5,36.53,36.46,36.52,85502.0,34.5707,34.5991,34.5328,34.5896,85502.0
2019-10-22 14:30:00,36.53,36.54,36.39,36.44,62976.0,34.5991,34.6086,34.4665,34.5139,62976.0
2019-10-22 14:35:00,36.43,36.44,36.4,36.41,92784.0,34.5044,34.5139,34.476,34.4854,92784.0
2019-10-22 14:40:00,36.42,36.42,36.39,36.41,60924.0,34.4949,34.4949,34.4665,34.4854,60924.0
2019-10-22 14:45:00,36.41,36.42,36.38,36.41,53584.0,34.4854,34.4949,34.457,34.4854,53584.0
2019-10-22 14:50:00,36.41,36.45,36.38,36.41,422145.0,34.4854,34.5233,34.457,34.4854,422145.0
2019-10-22 14:55:00,36.4,36.41,36.33,36.38,80874.0,34.476,34.4854,34.4097,34.457,80874.0
2019-10-22 15:00:00,36.38,36.39,36.3,36.34,85952.0,34.457,34.4665,34.3813,34.4191,85952.0
2019-10-22 15:05:00,36.33,36.4,36.33,36.37,81940.0,34.4097,34.476,34.4097,34.4476,81940.0
2019-10-22 15:10:00,36.37,36.37,36.32,36.35,48531.0,34.4476,34.4476,34.4002,34.4286,48531.0
2019-10-22 15:15:00,36.36,36.4,36.35,36.39,49740.0,34.4381,34.476,34.4286,34.4665,49740.0
2019-10-22 15:20:00,36.38,36.41,36.37,36.4,46290.0,34.457,34.4854,34.4476,34.476,46290.0
2019-10-22 15:25:00,36.4,36.41,36.38,36.39,54356.0,34.476,34.4854,34.457,34.4665,54356.0
2019-10-22 15:30:00,36.39,36.41,36.36,36.39,68369.0,34.4665,34.4854,34.4381,34.4665,68369.0
2019-10-22 15:35:00,36.39,36.4,36.36,36.38,80227.0,34.4665,34.476,34.4381,34.457,80227.0
2019-10-22 15:40:00,36.38,36.4,36.36,36.4,58085.0,34.457,34.476,34.4381,34.476,58085.0
2019-10-22 15:45:00,36.4,36.4,36.34,36.38,114041.0,34.476,34.476,34.4191,34.457,114041.0
2019-10-22 15:50:00,36.38,36.4,36.36,36.38,149038.0,34.457,34.476,34.4381,34.457,149038.0
2019-10-22 15:55:00,36.37,36.38,36.29,36.32,518001.0,34.4476,34.457,34.3718,34.4002,518001.0
2019-10-23 09:30:00,36.25,36.25,35.88,35.9,119782.0,34.3339,34.3339,33.9835,34.0024,119782.0
2019-10-23 09:35:00,35.89,36.07,35.85,36.07,92504.0,33.9929,34.1634,33.955,34.1634,92504.0
2019-10-23 09:40:00,36.05,36.09,36.0,36.06,58393.0,34.1445,34.1824,34.0971,34.1539,58393.0
2019-10-23 09:45:00,36.05,36.1,36.03,36.08,33695.0,34.1445,34.1918,34.1255,34.1729,33695.0
2019-10-23 09:50:00,36.09,36.13,36.05,36.09,49906.0,34.1824,34.2202,34.1445,34.1824,49906.0
2019-10-23 09:55:00,36.09,36.12,36.06,36.1,48749.0,34.1824,34.2108,34.1539,34.1918,48749.0
2019-10-23 10:00:00,36.1,36.12,36.06,36.11,53270.0,34.1918,34.2108,34.1539,34.2013,53270.0
2019-10-23 10:05:00,36.11,36.11,36.06,36.11,40751.0,34.2013,34.2013,34.1539,34.2013,40751.0
2019-10-23 10:10:00,36.11,36.12,36.05,36.05,26479.0,34.2013,34.2108,34.1445,34.1445,26479.0
2019-10-23 10:15:00,36.05,36.06,35.98,36.03,41686.0,34.1445,34.1539,34.0782,34.1255,41686.0
2019-10-23 10:20:00,36.03,36.06,35.91,35.92,236524.0,34.1255,34.1539,34.0119,34.0213,236524.0
2019-10-23 10:25:00,35.92,35.94,35.83,35.94,122061.0,34.0213,34.0403,33.9361,34.0403,122061.0
2019-10-23 10:30:00,35.94,35.98,35.89,35.94,42499.0,34.0403,34.0782,33.9929,34.0403,42499.0
2019-10-23 10:35:00,35.94,35.96,35.92,35.95,40194.0,34.0403,34.0592,34.0213,34.0498,40194.0
2019-10-23 10:40:00,35.95,35.97,35.91,35.93,63387.0,34.0498,34.0687,34.0119,34.0308,63387.0
2019-10-23 10:45:00,35.92,35.97,35.91,35.91,49010.0,34.0213,34.0687,34.0119,34.0119,49010.0
2019-10-23 10:50:00,35.91,35.96,35.9,35.96,64694.0,34.0119,34.0592,34.0024,34.0592,64694.0
2019-10-23 10:55:00,35.96,36.0,35.94,36.0,19526.0,34.0592,34.0971,34.0403,34.0971,19526.0
2019-10-23 11:00:00,36.0,36.05,36.0,36.03,34789.0,34.0971,34.1445,34.0971,34.1255,34789.0
2019-10-23 11:05:00,36.03,36.05,36.02,36.03,31525.0,34.1255,34.1445,34.1161,34.1255,31525.0
2019-10-23 11:10:00,36.03,36.03,35.97,36.01,81305.0,34.1255,34.1255,34.0687,34.1066,81305.0
2019-10-23 11:15:00,36.01,36.02,36.0,36.01,32468.0,34.1066,34.1161,34.0971,34.1066,32468.0
2019-10-23 11:20:00,36.02,36.04,36.01,36.02,38150.0,34.1161,34.135,34.1066,34.1161,38150.0
2019-10-23 11:25:00,36.02,36.03,36.0,36.02,25783.0,34.1161,34.1255,34.0971,34.1161,25783.0
2019-10-23 11:30:00,36.02,36.05,36.01,36.03,36850.0,34.1161,34.1445,34.1066,34.1255,36850.0
2019-10-23 11:35:00,36.03,36.07,36.03,36.06,15305.0,34.1255,34.1634,34.1255,34.1539,15305.0
2019-10-23 11:40:00,36.06,36.1,36.05,36.08,23229.0,34.1539,34.1918,34.1445,34.1729,23229.0
2019-10-23 11:45:00,36.08,36.08,36.06,36.07,17098.0,34.1729,34.1729,34.1539,34.1634,17098.0
2019-10-23 11:50:00,36.07,36.08,36.04,36.06,23125.0,34.1634,34.1729,34.135,34.1539,23125.0
2019-10-23 11:55:00,36.05,36.06,36.02,36.02,17692.0,34.1445,34.1539,34.1161,34.1161,17692.0
2019-10-23 12:00:00,36.02,36.05,36.02,36.04,29946.0,34.1161,34.1445,34.1161,34.135,29946.0
2019-10-23 12:05:00,36.04,36.05,36.03,36.05,16892.0,34.135,34.1445,34.1255,34.1445,16892.0
2019-10-23 12:10:00,36.05,36.1,36.05,36.09,23100.0,34.1445,34.1918,34.1445,34.1824,23100.0
2019-10-23 12:15:00,36.09,36.1,36.08,36.09,22626.0,34.1824,34.1918,34.1729,34.1824,22626.0
2019-10-23 12:20:00,36.09,36.11,36.08,36.09,36470.0,34.1824,34.2013,34.1729,34.1824,36470.0
2019-10-23 12:25:00,36.1,36.12,36.09,36.12,18806.0,34.1918,34.2108,34.1824,34.2108,18806.0
2019-10-23 12:30:00,36.12,36.15,36.11,36.15,31557.0,34.2108,34.2392,34.2013,34.2392,31557.0
2019-10-23 12:35:00,36.15,36.19,36.14,36.19,24548.0,34.2392,34.2771,34.2297,34.2771,24548.0
2019-10-23 12:40:00,36.19,36.2,36.15,36.16,40709.0,34.2771,34.2865,34.2392,34.2487,40709.0
2019-10-23 12:45:00,36.16,36.17,36.13,36.16,30120.0,34.2487,34.2581,34.2202,34.2487,30120.0
2019-10-23 12:50:00,36.16,36.19,36.15,36.18,39229.0,34.2487,34.2771,34.2392,34.2676,39229.0
2019-10-23 12:55:00,36.18,36.21,36.17,36.2,50702.0,34.2676,34.296,34.2581,34.2865,50702.0
2019-10-23 13:00:00,36.2,36.26,36.19,36.26,62860.0,34.2865,34.3434,34.2771,34.3434,62860.0
2019-10-23 13:05:00,36.25,36.28,36.24,36.27,30845.0,34.3339,34.3623,34.3244,34.3528,30845.0
2019-10-23 13:10:00,36.27,36.28,36.22,36.23,48760.0,34.3528,34.3623,34.3055,34.315,48760.0
2019-10-23 13:15:00,36.23,36.28,36.23,36.25,32256.0,34.315,34.3623,34.315,34.3339,32256.0
2019-10-23 13:20:00,36.24,36.26,36.23,36.25,13827.0,34.3244,34.3434,34.315,34.3339,13827.0
2019-10-23 13:25:00,36.24,36.28,36.24,36.27,33559.0,34.3244,34.3623,34.3244,34.3528,33559.0
2019-10-23 13:30:00,36.28,36.33,36.28,36.33,41909.0,34.3623,34.4097,34.3623,34.4097,41909.0
2019-10-23 13:35:00,36.32,36.37,36.32,36.36,38458.0,34.4002,34.4476,34.4002,34.4381,38458.0
2019-10-23 13:40:00,36.36,36.39,36.34,36.39,38113.0,34.4381,34.4665,34.4191,34.4665,38113.0
2019-10-23 13:45:00,36.39,36.42,36.38,36.41,54250.0,34.4665,34.4949,34.457,34.4854,54250.0
2019-10-23 13:50:00,36.42,36.46,36.39,36.39,29347.0,34.4949,34.5328,34.4665,34.4665,29347.0
2019-10-23 13:55:00,36.4,36.4,36.34,36.34,89403.0,34.476,34.476,34.4191,34.4191,89403.0
2019-10-23 14:00:00,36.34,36.37,36.33,36.34,36733.0,34.4191,34.4476,34.4097,34.4191,36733.0
2019-10-23 14:05:00,36.34,36.36,36.33,36.35,31608.0,34.4191,34.4381,34.4097,34.4286,31608.0
2019-10-23 14:10:00,36.34,36.39,36.34,36.36,29903.0,34.4191,34.4665,34.4191,34.4381,29903.0
2019-10-23 14:15:00,36.36,36.36,36.32,36.33,39769.0,34.4381,34.4381,34.4002,34.4097,39769.0
2019-10-23 14:20:00,36.33,36.34,36.3,36.33,41373.0,34.4097,34.4191,34.3813,34.4097,41373.0
2019-10-23 14:25:00,36.33,36.33,36.3,36.32,46543.0,34.4097,34.4097,34.3813,34.4002,46543.0
2019-10-23 14:30:00,36.32,36.33,36.31,36.33,31951.0,34.4002,34.4097,34.3907,34.4097,31951.0
2019-10-23 14:35:00,36.33,36.33,36.29,36.33,71917.0,34.4097,34.4097,34.3718,34.4097,71917.0
2019-10-23 14:40:00,36.33,36.39,36.32,36.39,93811.0,34.4097,34.4665,34.4002,34.4665,93811.0
2019-10-23 14:45:00,36.39,36.42,36.38,36.41,71415.0,34.4665,34.4949,34.457,34.4854,71415.0
2019-10-23 14:50:00,36.41,36.41,36.4,36.41,40102.0,34.4854,34.4854,34.476,34.4854,40102.0
2019-10-23 14:55:00,36.41,36.42,36.35,36.41,79180.0,34.4854,34.4949,34.4286,34.4854,79180.0
2019-10-23 15:00:00,36.42,36.46,36.4,36.45,83254.0,34.4949,34.5328,34.476,34.5233,83254.0
2019-10-23 15:05:00,36.45,36.49,36.43,36.48,78182.0,34.5233,34.5612,34.5044,34.5517,78182.0
2019-10-23 15:10:00,36.48,36.49,36.39,36.41,97810.0,34.5517,34.5612,34.4665,34.4854,97810.0
2019-10-23 15:15:00,36.41,36.45,36.41,36.45,39746.0,34.4854,34.5233,34.4854,34.5233,39746.0
2019-10-23 15:20:00,36.45,36.47,36.44,36.47,46550.0,34.5233,34.5423,34.5139,34.5423,46550.0
2019-10-23 15:25:00,36.47,36.5,36.46,36.5,66416.0,34.5423,34.5707,34.5328,34.5707,66416.0
2019-10-23 15:30:00,36.5,36.54,36.48,36.53,144415.0,34.5707,34.6086,34.5517,34.5991,144415.0
2019-10-23 15:35:00,36.53,36.54,36.47,36.51,318812.0,34.5991,34.6086,34.5423,34.5802,318812.0
2019-10-23 15:40:00,36.5,36.55,36.49,36.54,97130.0,34.5707,34.618,34.5612,34.6086,97130.0
2019-10-23 15:45:00,36.54,36.54,36.49,36.54,200241.0,34.6086,34.6086,34.5612,34.6086,200241.0
2019-10-23 15:50:00,36.54,36.58,36.51,36.57,264635.0,34.6086,34.6465,34.5802,34.637,264635.0
2019-10-23 15:55:00,36.58,36.64,36.57,36.61,487334.0,34.6465,34.7033,34.637,34.6749,487334.0
2019-10-24 09:30:00,36.62,36.77,36.43,36.6,177312.0,34.6843,34.8264,34.5044,34.6654,177312.0
2019-10-24 09:35:00,36.59,36.67,36.5,36.63,94890.0,34.6559,34.7317,34.5707,34.6938,94890.0
2019-10-24 09:40:00,36.62,36.65,36.55,36.63,64016.0,34.6843,34.7128,34.618,34.6938,64016.0
2019-10-24 09:45:00,36.64,36.68,36.49,36.5,88210.0,34.7033,34.7412,34.5612,34.5707,88210.0
2019-10-24 09:50:00,36.5,36.5,36.41,36.43,85833.0,34.5707,34.5707,34.4854,34.5044,85833.0
2019-10-24 09:55:00,36.43,36.46,36.37,36.42,47703.0,34.5044,34.5328,34.4476,34.4949,47703.0
2019-10-24 10:00:00,36.43,36.43,36.19,36.19,51793.0,34.5044,34.5044,34.2771,34.2771,51793.0
2019-10-24 10:05:00,36.18,36.2,36.08,36.14,71780.0,34.2676,34.2865,34.1729,34.2297,71780.0
2019-10-24 10:10:00,36.14,36.17,36.06,36.1,115793.0,34.2297,34.2581,34.1539,34.1918,115793.0
2019-10-24 10:15:00,36.09,36.13,36.06,36.07,93010.0,34.1824,34.2202,34.1539,34.1634,93010.0
2019-10-24 10:20:00,36.07,36.11,36.03,36.07,73757.0,34.1634,34.2013,34.1255,34.1634,73757.0
2019-10-24 10:25:00,36.07,36.1,36.0,36.01,55799.0,34.1634,34.1918,34.0971,34.1066,55799.0
2019-10-24 10:30:00,36.01,36.04,35.96,36.04,104384.0,34.1066,34.135,34.0592,34.135,104384.0
2019-10-24 10:35:00,36.03,36.15,36.02,36.11,125347.0,34.1255,34.2392,34.1161,34.2013,125347.0
2019-10-24 10:40:00,36.11,36.13,36.04,36.06,52999.0,34.2013,34.2202,34.135,34.1539,52999.0
2019-10-24 10:45:00,36.06,36.11,36.05,36.07,85011.0,34.1539,34.2013,34.1445,34.1634,85011.0
2019-10-24 10:50:00,36.07,36.08,36.04,36.05,121418.0,34.1634,34.1729,34.135,34.1445,121418.0
2019-10-24 10:55:00,36.05,36.08,36.02,36.05,80456.0,34.1445,34.1729,34.1161,34.1445,80456.0
2019-10-24 11:00:00,36.05,36.07,36.05,36.05,50495.0,34.1445,34.1634,34.1445,34.1445,50495.0
2019-10-24 11:05:00,36.05,36.14,36.01,36.14,80633.0,34.1445,34.2297,34.1066,34.2297,80633.0
2019-10-24 11:10:00,36.14,36.14,36.09,36.1,31772.0,34.2297,34.2297,34.1824,34.1918,31772.0
2019-10-24 11:15:00,36.09,36.1,36.06,36.07,28915.0,34.1824,34.1918,34.1539,34.1634,28915.0
2019-10-24 11:20:00,36.07,36.12,36.06,36.09,32444.0,34.1634,34.2108,34.1539,34.1824,32444.0
2019-10-24 11:25:00,36.08,36.11,36.04,36.09,65079.0,34.1729,34.2013,34.135,34.1824,65079.0
2019-10-24 11:30:00,36.09,36.14,36.08,36.13,35478.0,34.1824,34.2297,34.1729,34.2202,35478.0
2019-10-24 11:35:00,36.13,36.13,36.03,36.05,37468.0,34.2202,34.2202,34.1255,34.1445,37468.0
2019-10-24 11:40:00,36.05,36.06,35.97,35.98,99349.0,34.1445,34.1539,34.0687,34.0782,99349.0
2019-10-24 11:45:00,35.98,36.01,35.96,36.01,69793.0,34.0782,34.1066,34.0592,34.1066,69793.0
2019-10-24 11:50:00,36.01,36.02,35.96,35.97,64829.0,34.1066,34.1161,34.0592,34.0687,64829.0
2019-10-24 11:55:00,35.98,36.0,35.95,35.96,36798.0,34.0782,34.0971,34.0498,34.0592,36798.0
2019-10-24 12:00:00,35.95,35.96,35.91,35.94,62399.0,34.0498,34.0592,34.0119,34.0403,62399.0
2019-10-24 12:05:00,35.93,35.94,35.9,35.91,46712.0,34.0308,34.0403,34.0024,34.0119,46712.0
2019-10-24 12:10:00,35.92,35.92,35.87,35.87,40890.0,34.0213,34.0213,33.974,33.974,40890.0
2019-10-24 12:15:00,35.88,35.88,35.81,35.86,65567.0,33.9835,33.9835,33.9172,33.9645,65567.0
2019-10-24 12:20:00,35.86,35.88,35.85,35.87,29976.0,33.9645,33.9835,33.955,33.974,29976.0
2019-10-24 12:25:00,35.87,35.93,35.86,35.92,41061.0,33.974,34.0308,33.9645,34.0213,41061.0
2019-10-24 12:30:00,35.91,35.94,35.91,35.94,22154.0,34.0119,34.0403,34.0119,34.0403,22154.0
2019-10-24 12:35:00,35.94,35.96,35.93,35.94,86893.0,34.0403,34.0592,34.0308,34.0403,86893.0
2019-10-24 12:40:00,35.95,35.96,35.92,35.96,34166.0,34.0498,34.0592,34.0213,34.0592,34166.0
2019-10-24 12:45:00,35.96,36.0,35.95,35.97,30799.0,34.0592,34.0971,34.0498,34.0687,30799.0
2019-10-24 12:50:00,35.96,35.97,35.94,35.96,32118.0,34.0592,34.0687,34.0403,34.0592,32118.0
2019-10-24 12:55:00,35.96,35.98,35.91,35.94,37206.0,34.0592,34.0782,34.0119,34.0403,37206.0
2019-10-24 13:00:00,35.93,35.95,35.9,35.91,54655.0,34.0308,34.0498,34.0024,34.0119,54655.0
2019-10-24 13:05:00,35.91,35.92,35.85,35.85,41706.0,34.0119,34.0213,33.955,33.955,41706.0
2019-10-24 13:10:00,35.86,35.89,35.85,35.89,37150.0,33.9645,33.9929,33.955,33.9929,37150.0
2019-10-24 13:15:00,35.88,35.89,35.85,35.86,30519.0,33.9835,33.9929,33.955,33.9645,30519.0
2019-10-24 13:20:00,35.86,35.89,35.83,35.88,66780.0,33.9645,33.9929,33.9361,33.9835,66780.0
2019-10-24 13:25:00,35.89,35.89,35.83,35.85,28482.0,33.9929,33.9929,33.9361,33.955,28482.0
2019-10-24 13:30:00,35.85,35.86,35.81,35.83,50712.0,33.955,33.9645,33.9172,33.9361,50712.0
2019-10-24 13:35:00,35.83,35.85,35.82,35.83,26072.0,33.9361,33.955,33.9266,33.9361,26072.0
2019-10-24 13:40:00,35.82,35.83,35.82,35.82,10262.0,33.9266,33.9361,33.9266,33.9266,10262.0
2019-10-24 13:45:00,35.83,35.83,35.77,35.79,44860.0,33.9361,33.9361,33.8793,33.8982,44860.0
2019-10-24 13:50:00,35.79,35.81,35.77,35.8,59330.0,33.8982,33.9172,33.8793,33.9077,59330.0
2019-10-24 13:55:00,35.8,35.8,35.75,35.77,63661.0,33.9077,33.9077,33.8603,33.8793,63661.0
2019-10-24 14:00:00,35.77,35.79,35.76,35.77,45150.0,33.8793,33.8982,33.8698,33.8793,45150.0
2019-10-24 14:05:00,35.77,35.78,35.74,35.76,56805.0,33.8793,33.8887,33.8509,33.8698,56805.0
2019-10-24 14:10:00,35.76,35.84,35.74,35.82,63137.0,33.8698,33.9456,33.8509,33.9266,63137.0
2019-10-24 14:15:00,35.82,35.82,35.79,35.79,26591.0,33.9266,33.9266,33.8982,33.8982,26591.0
2019-10-24 14:20:00,35.79,35.81,35.79,35.81,36550.0,33.8982,33.9172,33.8982,33.9172,36550.0
2019-10-24 14:25:00,35.8,35.81,35.8,35.81,30718.0,33.9077,33.9172,33.9077,33.9172,30718.0
2019-10-24 14:30:00,35.8,35.86,35.8,35.85,45085.0,33.9077,33.9645,33.9077,33.955,45085.0
2019-10-24 14:35:00,35.85,35.91,35.84,35.91,67209.0,33.955,34.0119,33.9456,34.0119,67209.0
2019-10-24 14:40:00,35.91,35.93,35.89,35.91,50922.0,34.0119,34.0308,33.9929,34.0119,50922.0
2019-10-24 14:45:00,35.91,35.97,35.9,35.96,67517.0,34.0119,34.0687,34.0024,34.0592,67517.0
2019-10-24 14:50:00,35.97,35.99,35.95,35.99,72124.0,34.0687,34.0876,34.0498,34.0876,72124.0
2019-10-24 14:55:00,36.0,36.02,35.98,36.01,45396.0,34.0971,34.1161,34.0782,34.1066,45396.0
2019-10-24 15:00:00,36.0,36.01,35.92,35.94,63683.0,34.0971,34.1066,34.0213,34.0403,63683.0
2019-10-24 15:05:00,35.94,35.94,35.89,35.9,78517.0,34.0403,34.0403,33.9929,34.0024,78517.0
2019-10-24 15:10:00,35.9,35.94,35.89,35.9,56893.0,34.0024,34.0403,33.9929,34.0024,56893.0
2019-10-24 15:15:00,35.91,35.91,35.9,35.9,24936.0,34.0119,34.0119,34.0024,34.0024,24936.0
2019-10-24 15:20:00,35.9,35.91,35.83,35.84,119278.0,34.0024,34.0119,33.9361,33.9456,119278.0
2019-10-24 15:25:00,35.84,35.87,35.82,35.83,76144.0,33.9456,33.974,33.9266,33.9361,76144.0
2019-10-24 15:30:00,35.83,35.83,35.81,35.82,52039.0,33.9361,33.9361,33.9172,33.9266,52039.0
2019-10-24 15:35:00,35.81,35.82,35.8,35.8,132746.0,33.9172,33.9266,33.9077,33.9077,132746.0
2019-10-24 15:40:00,35.8,35.81,35.79,35.79,116758.0,33.9077,33.9172,33.8982,33.8982,116758.0
2019-10-24 15:45:00,35.79,35.81,35.76,35.79,197540.0,33.8982,33.9172,33.8698,33.8982,197540.0
2019-10-24 15:50:00,35.8,35.87,35.79,35.87,262477.0,33.9077,33.974,33.8982,33.974,262477.0
2019-10-24 15:55:00,35.87,35.91,35.79,35.81,492765.0,33.974,34.0119,33.8982,33.9172,492765.0
2019-10-25 09:30:00,35.78,36.03,35.76,35.97,183631.0,33.8887,34.1255,33.8698,34.0687,183631.0
2019-10-25 09:35:00,35.97,36.16,35.94,36.13,128809.0,34.0687,34.2487,34.0403,34.2202,128809.0
2019-10-25 09:40:00,36.13,36.34,36.13,36.23,181570.0,34.2202,34.4191,34.2202,34.315,181570.0
2019-10-25 09:45:00,36.23,36.28,36.09,36.13,123073.0,34.315,34.3623,34.1824,34.2202,123073.0
2019-10-25 09:50:00,36.13,36.22,36.13,36.2,29680.0,34.2202,34.3055,34.2202,34.2865,29680.0
2019-10-25 09:55:00,36.2,36.27,36.13,36.22,102541.0,34.2865,34.3528,34.2202,34.3055,102541.0
2019-10-25 10:00:00,36.24,36.28,36.21,36.25,132575.0,34.3244,34.3623,34.296,34.3339,132575.0
2019-10-25 10:05:00,36.26,36.26,36.13,36.17,52953.0,34.3434,34.3434,34.2202,34.2581,52953.0
2019-10-25 10:10:00,36.17,36.2,36.14,36.18,19099.0,34.2581,34.2865,34.2297,34.2676,19099.0
2019-10-25 10:15:00,36.19,36.24,36.18,36.23,27352.0,34.2771,34.3244,34.2676,34.315,27352.0
2019-10-25 10:20:00,36.23,36.24,36.18,36.21,27219.0,34.315,34.3244,34.2676,34.296,27219.0
2019-10-25 10:25:00,36.21,36.24,36.19,36.23,45194.0,34.296,34.3244,34.2771,34.315,45194.0
2019-10-25 10:30:00,36.24,36.26,36.16,36.16,35774.0,34.3244,34.3434,34.2487,34.2487,35774.0
2019-10-25 10:35:00,36.16,36.2,36.13,36.2,23214.0,34.2487,34.2865,34.2202,34.2865,23214.0
2019-10-25 10:40:00,36.2,36.2,36.13,36.17,46287.0,34.2865,34.2865,34.2202,34.2581,46287.0
2019-10-25 10:45:00,36.18,36.23,36.15,36.21,42524.0,34.2676,34.315,34.2392,34.296,42524.0
2019-10-25 10:50:00,36.21,36.26,36.21,36.26,42029.0,34.296,34.3434,34.296,34.3434,42029.0
2019-10-25 10:55:00,36.25,36.3,36.23,36.27,61494.0,34.3339,34.3813,34.315,34.3528,61494.0
2019-10-25 11:00:00,36.27,36.32,36.26,36.29,66808.0,34.3528,34.4002,34.3434,34.3718,66808.0
2019-10-25 11:05:00,36.29,36.32,36.27,36.28,55336.0,34.3718,34.4002,34.3528,34.3623,55336.0
2019-10-25 11:10:00,36.27,36.3,36.24,36.28,72754.0,34.3528,34.3813,34.3244,34.3623,72754.0
2019-10-25 11:15:00,36.27,36.32,36.26,36.3,28576.0,34.3528,34.4002,34.3434,34.3813,28576.0
2019-10-25 11:20:00,36.3,36.34,36.28,36.33,46766.0,34.3813,34.4191,34.3623,34.4097,46766.0
2019-10-25 11:25:00,36.34,36.38,36.33,36.35,46865.0,34.4191,34.457,34.4097,34.4286,46865.0
2019-10-25 11:30:00,36.36,36.4,36.33,36.4,48561.0,34.4381,34.476,34.4097,34.476,48561.0
2019-10-25 11:35:00,36.4,36.42,36.37,36.42,68491.0,34.476,34.4949,34.4476,34.4949,68491.0
2019-10-25 11:40:00,36.42,36.43,36.39,36.41,36835.0,34.4949,34.5044,34.4665,34.4854,36835.0
2019-10-25 11:45:00,36.4,36.43,36.4,36.43,41013.0,34.476,34.5044,34.476,34.5044,41013.0
2019-10-25 11:50:00,36.43,36.45,36.42,36.43,31413.0,34.5044,34.5233,34.4949,34.5044,31413.0
2019-10-25 11:55:00,36.43,36.43,36.38,36.4,24944.0,34.5044,34.5044,34.457,34.476,24944.0
2019-10-25 12:00:00,36.4,36.46,36.4,36.46,68893.0,34.476,34.5328,34.476,34.5328,68893.0
2019-10-25 12:05:00,36.46,36.47,36.43,36.43,58994.0,34.5328,34.5423,34.5044,34.5044,58994.0
2019-10-25 12:10:00,36.44,36.44,36.41,36.43,48417.0,34.5139,34.5139,34.4854,34.5044,48417.0
2019-10-25 12:15:00,36.42,36.45,36.38,36.45,59926.0,34.4949,34.5233,34.457,34.5233,59926.0
2019-10-25 12:20:00,36.45,36.45,36.42,36.44,41851.0,34.5233,34.5233,34.4949,34.5139,41851.0
2019-10-25 12:25:00,36.45,36.46,36.43,36.46,49406.0,34.5233,34.5328,34.5044,34.5328,49406.0
2019-10-25 12:30:00,36.46,36.47,36.4,36.41,34975.0,34.5328,34.5423,34.476,34.4854,34975.0
2019-10-25 12:35:00,36.41,36.45,36.4,36.43,61434.0,34.4854,34.5233,34.476,34.5044,61434.0
2019-10-25 12:40:00,36.44,36.44,36.36,36.39,114949.0,34.5139,34.5139,34.4381,34.4665,114949.0
2019-10-25 12:45:00,36.39,36.42,36.37,36.39,48211.0,34.4665,34.4949,34.4476,34.4665,48211.0
2019-10-25 12:50:00,36.39,36.41,36.38,36.41,22362.0,34.4665,34.4854,34.457,34.4854,22362.0
2019-10-25 12:55:00,36.41,36.45,36.37,36.45,148298.0,34.4854,34.5233,34.4476,34.5233,148298.0
2019-10-25 13:00:00,36.45,36.52,36.44,36.51,164675.0,34.5233,34.5896,34.5139,34.5802,164675.0
2019-10-25 13:05:00,36.51,36.52,36.49,36.51,58092.0,34.5802,34.5896,34.5612,34.5802,58092.0
2019-10-25 13:10:00,36.51,36.52,36.49,36.51,22000.0,34.5802,34.5896,34.5612,34.5802,22000.0
2019-10-25 13:15:00,36.51,36.55,36.51,36.55,98515.0,34.5802,34.618,34.5802,34.618,98515.0
2019-10-25 13:20:00,36.54,36.55,36.53,36.54,31872.0,34.6086,34.618,34.5991,34.6086,31872.0
2019-10-25 13:25:00,36.54,36.57,36.53,36.56,39778.0,34.6086,34.637,34.5991,34.6275,39778.0
2019-10-25 13:30:00,36.55,36.58,36.54,36.58,82667.0,34.618,34.6465,34.6086,34.6465,82667.0
2019-10-25 13:35:00,36.58,36.58,36.56,36.56,29142.0,34.6465,34.6465,34.6275,34.6275,29142.0
2019-10-25 13:40:00,36.56,36.63,36.54,36.63,75323.0,34.6275,34.6938,34.6086,34.6938,75323.0
2019-10-25 13:45:00,36.63,36.7,36.62,36.68,158584.0,34.6938,34.7601,34.6843,34.7412,158584.0
2019-10-25 13:50:00,36.67,36.73,36.67,36.7,109902.0,34.7317,34.7885,34.7317,34.7601,109902.0
2019-10-25 13:55:00,36.7,36.75,36.69,36.74,97447.0,34.7601,34.8075,34.7506,34.798,97447.0
2019-10-25 14:00:00,36.73,36.74,36.64,36.67,91146.0,34.7885,34.798,34.7033,34.7317,91146.0
2019-10-25 14:05:00,36.66,36.67,36.64,36.66,27603.0,34.7222,34.7317,34.7033,34.7222,27603.0
2019-10-25 14:10:00,36.66,36.67,36.64,36.66,27126.0,34.7222,34.7317,34.7033,34.7222,27126.0
2019-10-25 14:15:00,36.66,36.67,36.64,36.67,18918.0,34.7222,34.7317,34.7033,34.7317,18918.0
2019-10-25 14:20:00,36.66,36.67,36.58,36.59,108200.0,34.7222,34.7317,34.6465,34.6559,108200.0
2019-10-25 14:25:00,36.59,36.6,36.54,36.59,118716.0,34.6559,34.6654,34.6086,34.6559,118716.0
2019-10-25 14:30:00,36.59,36.62,36.58,36.6,96298.0,34.6559,34.6843,34.6465,34.6654,96298.0
2019-10-25 14:35:00,36.6,36.61,36.58,36.6,42802.0,34.6654,34.6749,34.6465,34.6654,42802.0
2019-10-25 14:40:00,36.6,36.69,36.59,36.65,94574.0,34.6654,34.7506,34.6559,34.7128,94574.0
2019-10-25 14:45:00,36.64,36.67,36.64,36.66,47037.0,34.7033,34.7317,34.7033,34.7222,47037.0
2019-10-25 14:50:00,36.66,36.73,36.66,36.72,121318.0,34.7222,34.7885,34.7222,34.7791,121318.0
2019-10-25 14:55:00,36.73,36.8,36.71,36.75,142093.0,34.7885,34.8548,34.7696,34.8075,142093.0
2019-10-25 15:00:00,36.75,36.77,36.72,36.76,99622.0,34.8075,34.8264,34.7791,34.8169,99622.0
2019-10-25 15:05:00,36.76,36.82,36.75,36.77,129314.0,34.8169,34.8738,34.8075,34.8264,129314.0
2019-10-25 15:10:00,36.76,36.79,36.75,36.77,68591.0,34.8169,34.8454,34.8075,34.8264,68591.0
2019-10-25 15:15:00,36.77,36.79,36.69,36.7,127580.0,34.8264,34.8454,34.7506,34.7601,127580.0
2019-10-25 15:20:00,36.7,36.74,36.68,36.73,145354.0,34.7601,34.798,34.7412,34.7885,145354.0
2019-10-25 15:25:00,36.73,36.75,36.71,36.73,77726.0,34.7885,34.8075,34.7696,34.7885,77726.0
2019-10-25 15:30:00,36.74,36.81,36.73,36.79,160449.0,34.798,34.8643,34.7885,34.8454,160449.0
2019-10-25 15:35:00,36.78,36.8,36.77,36.78,220621.0,34.8359,34.8548,34.8264,34.8359,220621.0
2019-10-25 15:40:00,36.77,36.82,36.74,36.75,193480.0,34.8264,34.8738,34.798,34.8075,193480.0
2019-10-25 15:45:00,36.75,36.76,36.72,36.76,139460.0,34.8075,34.8169,34.7791,34.8169,139460.0
2019-10-25 15:50:00,36.76,36.77,36.71,36.76,311463.0,34.8169,34.8264,34.7696,34.8169,311463.0
2019-10-25 15:55:00,36.76,36.79,36.72,36.73,602631.0,34.8169,34.8454,34.7791,34.7885,602631.0
2019-10-28 09:30:00,37.21,37.3,36.68,36.68,421230.0,35.2432,35.3284,34.7412,34.7412,421230.0
2019-10-28 09:35:00,36.69,36.79,36.67,36.74,308736.0,34.7506,34.8454,34.7317,34.798,308736.0
2019-10-28 09:40:00,36.74,36.97,36.69,36.88,366252.0,34.798,35.0158,34.7506,34.9306,366252.0
2019-10-28 09:45:00,36.88,36.9,36.76,36.87,174799.0,34.9306,34.9495,34.8169,34.9211,174799.0
2019-10-28 09:50:00,36.86,36.88,36.79,36.83,271381.0,34.9117,34.9306,34.8454,34.8832,271381.0
2019-10-28 09:55:00,36.83,36.84,36.71,36.8,221760.0,34.8832,34.8927,34.7696,34.8548,221760.0
2019-10-28 10:00:00,36.8,36.89,36.79,36.84,201173.0,34.8548,34.9401,34.8454,34.8927,201173.0
2019-10-28 10:05:00,36.84,36.9,36.83,36.9,136307.0,34.8927,34.9495,34.8832,34.9495,136307.0
2019-10-28 10:10:00,36.89,36.94,36.85,36.86,101303.0,34.9401,34.9874,34.9022,34.9117,101303.0
2019-10-28 10:15:00,36.86,36.95,36.86,36.93,95864.0,34.9117,34.9969,34.9117,34.978,95864.0
2019-10-28 10:20:00,36.92,36.98,36.9,36.95,100490.0,34.9685,35.0253,34.9495,34.9969,100490.0
2019-10-28 10:25:00,36.95,37.0,36.94,36.96,69026.0,34.9969,35.0443,34.9874,35.0064,69026.0
2019-10-28 10:30:00,36.97,37.0,36.96,36.98,76108.0,35.0158,35.0443,35.0064,35.0253,76108.0
2019-10-28 10:35:00,36.98,37.0,36.95,36.97,92903.0,35.0253,35.0443,34.9969,35.0158,92903.0
2019-10-28 10:40:00,36.98,37.0,36.95,36.96,147576.0,35.0253,35.0443,34.9969,35.0064,147576.0
2019-10-28 10:45:00,36.96,36.97,36.9,36.91,84458.0,35.0064,35.0158,34.9495,34.959,84458.0
2019-10-28 10:50:00,36.91,36.92,36.82,36.86,94432.0,34.959,34.9685,34.8738,34.9117,94432.0
2019-10-28 10:55:00,36.86,36.97,36.85,36.95,92283.0,34.9117,35.0158,34.9022,34.9969,92283.0
2019-10-28 11:00:00,36.95,36.97,36.93,36.95,115709.0,34.9969,35.0158,34.978,34.9969,115709.0
2019-10-28 11:05:00,36.95,36.99,36.94,36.97,92416.0,34.9969,35.0348,34.9874,35.0158,92416.0
2019-10-28 11:10:00,36.97,36.98,36.94,36.95,49529.0,35.0158,35.0253,34.9874,34.9969,49529.0
2019-10-28 11:15:00,36.95,36.99,36.9,36.98,175828.0,34.9969,35.0348,34.9495,35.0253,175828.0
2019-10-28 11:20:00,36.98,36.99,36.94,36.96,75506.0,35.0253,35.0348,34.9874,35.0064,75506.0
2019-10-28 11:25:00,36.95,36.97,36.92,36.93,54329.0,34.9969,35.0158,34.9685,34.978,54329.0
2019-10-28 11:30:00,36.93,36.94,36.87,36.89,78843.0,34.978,34.9874,34.9211,34.9401,78843.0
2019-10-28 11:35:00,36.89,36.89,36.8,36.8,67126.0,34.9401,34.9401,34.8548,34.8548,67126.0
2019-10-28 11:40:00,36.8,36.89,36.8,36.87,47248.0,34.8548,34.9401,34.8548,34.9211,47248.0
2019-10-28 11:45:00,36.88,36.89,36.86,36.88,59949.0,34.9306,34.9401,34.9117,34.9306,59949.0
2019-10-28 11:50:00,36.88,36.88,36.83,36.84,65830.0,34.9306,34.9306,34.8832,34.8927,65830.0
2019-10-28 11:55:00,36.84,36.88,36.83,36.88,84662.0,34.8927,34.9306,34.8832,34.9306,84662.0
2019-10-28 12:00:00,36.89,36.9,36.82,36.83,42349.0,34.9401,34.9495,34.8738,34.8832,42349.0
2019-10-28 12:05:00,36.83,36.84,36.81,36.83,57807.0,34.8832,34.8927,34.8643,34.8832,57807.0
2019-10-28 12:10:00,36.83,36.86,36.81,36.86,63684.0,34.8832,34.9117,34.8643,34.9117,63684.0
2019-10-28 12:15:00,36.86,36.87,36.79,36.79,55624.0,34.9117,34.9211,34.8454,34.8454,55624.0
2019-10-28 12:20:00,36.8,36.81,36.77,36.8,59441.0,34.8548,34.8643,34.8264,34.8548,59441.0
2019-10-28 12:25:00,36.81,36.81,36.75,36.75,63305.0,34.8643,34.8643,34.8075,34.8075,63305.0
2019-10-28 12:30:00,36.75,36.75,36.65,36.68,79619.0,34.8075,34.8075,34.7128,34.7412,79619.0
2019-10-28 12:35:00,36.68,36.72,36.67,36.72,29046.0,34.7412,34.7791,34.7317,34.7791,29046.0
2019-10-28 12:40:00,36.72,36.72,36.68,36.7,46992.0,34.7791,34.7791,34.7412,34.7601,46992.0
2019-10-28 12:45:00,36.7,36.71,36.63,36.63,67840.0,34.7601,34.7696,34.6938,34.6938,67840.0
2019-10-28 12:50:00,36.64,36.68,36.63,36.68,79987.0,34.7033,34.7412,34.6938,34.7412,79987.0
2019-10-28 12:55:00,36.68,36.72,36.68,36.7,45686.0,34.7412,34.7791,34.7412,34.7601,45686.0
2019-10-28 13:00:00,36.7,36.78,36.68,36.77,92741.0,34.7601,34.8359,34.7412,34.8264,92741.0
2019-10-28 13:05:00,36.77,36.83,36.77,36.79,60302.0,34.8264,34.8832,34.8264,34.8454,60302.0
2019-10-28 13:10:00,36.79,36.81,36.76,36.76,35176.0,34.8454,34.8643,34.8169,34.8169,35176.0
2019-10-28 13:15:00,36.76,36.79,36.73,36.79,34759.0,34.8169,34.8454,34.7885,34.8454,34759.0
2019-10-28 13:20:00,36.79,36.8,36.72,36.75,36449.0,34.8454,34.8548,34.7791,34.8075,36449.0
2019-10-28 13:25:00,36.75,36.75,36.52,36.59,224601.0,34.8075,34.8075,34.5896,34.6559,224601.0
2019-10-28 13:30:00,36.59,36.63,36.58,36.63,36317.0,34.6559,34.6938,34.6465,34.6938,36317.0
2019-10-28 13:35:00,36.63,36.67,36.62,36.66,36989.0,34.6938,34.7317,34.6843,34.7222,36989.0
2019-10-28 13:40:00,36.66,36.7,36.65,36.69,41833.0,34.7222,34.7601,34.7128,34.7506,41833.0
2019-10-28 13:45:00,36.69,36.7,36.67,36.68,38269.0,34.7506,34.7601,34.7317,34.7412,38269.0
2019-10-28 13:50:00,36.68,36.7,36.62,36.65,52055.0,34.7412,34.7601,34.6843,34.7128,52055.0
2019-10-28 13:55:00,36.64,36.66,36.58,36.62,64780.0,34.7033,34.7222,34.6465,34.6843,64780.0
2019-10-28 14:00:00,36.63,36.68,36.62,36.66,43132.0,34.6938,34.7412,34.6843,34.7222,43132.0
2019-10-28 14:05:00,36.66,36.68,36.64,36.64,52230.0,34.7222,34.7412,34.7033,34.7033,52230.0
2019-10-28 14:10:00,36.65,36.69,36.64,36.68,50991.0,34.7128,34.7506,34.7033,34.7412,50991.0
2019-10-28 14:15:00,36.68,36.74,36.67,36.72,47118.0,34.7412,34.798,34.7317,34.7791,47118.0
2019-10-28 14:20:00,36.71,36.74,36.7,36.71,37633.0,34.7696,34.798,34.7601,34.7696,37633.0
2019-10-28 14:25:00,36.7,36.72,36.66,36.72,43346.0,34.7601,34.7791,34.7222,34.7791,43346.0
2019-10-28 14:30:00,36.72,36.72,36.67,36.67,54319.0,34.7791,34.7791,34.7317,34.7317,54319.0
2019-10-28 14:35:00,36.67,36.7,36.65,36.66,51258.0,34.7317,34.7601,34.7128,34.7222,51258.0
2019-10-28 14:40:00,36.66,36.69,36.66,36.68,47439.0,34.7222,34.7506,34.7222,34.7412,47439.0
2019-10-28 14:45:00,36.68,36.69,36.64,36.67,54552.0,34.7412,34.7506,34.7033,34.7317,54552.0
2019-10-28 14:50:00,36.66,36.67,36.61,36.64,51122.0,34.7222,34.7317,34.6749,34.7033,51122.0
2019-10-28 14:55:00,36.64,36.68,36.63,36.64,105167.0,34.7033,34.7412,34.6938,34.7033,105167.0
2019-10-28 15:00:00,36.63,36.72,36.62,36.72,126124.0,34.6938,34.7791,34.6843,34.7791,126124.0
2019-10-28 15:05:00,36.72,36.74,36.68,36.69,87118.0,34.7791,34.798,34.7412,34.7506,87118.0
2019-10-28 15:10:00,36.69,36.7,36.57,36.59,243730.0,34.7506,34.7601,34.637,34.6559,243730.0
2019-10-28 15:15:00,36.59,36.61,36.55,36.55,86438.0,34.6559,34.6749,34.618,34.618,86438.0
2019-10-28 15:20:00,36.56,36.62,36.55,36.62,113782.0,34.6275,34.6843,34.618,34.6843,113782.0
2019-10-28 15:25:00,36.62,36.62,36.52,36.57,109697.0,34.6843,34.6843,34.5896,34.637,109697.0
2019-10-28 15:30:00,36.57,36.57,36.53,36.56,78553.0,34.637,34.637,34.5991,34.6275,78553.0
2019-10-28 15:35:00,36.57,36.58,36.55,36.57,111280.0,34.637,34.6465,34.618,34.637,111280.0
2019-10-28 15:40:00,36.57,36.6,36.51,36.51,126750.0,34.637,34.6654,34.5802,34.5802,126750.0
2019-10-28 15:45:00,36.51,36.54,36.49,36.53,174289.0,34.5802,34.6086,34.5612,34.5991,174289.0
2019-10-28 15:50:00,36.54,36.59,36.53,36.59,255983.0,34.6086,34.6559,34.5991,34.6559,255983.0
2019-10-28 15:55:00,36.59,36.64,36.53,36.63,710263.0,34.6559,34.7033,34.5991,34.6938,710263.0
2019-10-29 09:30:00,37.6,38.63,37.6,38.54,1363755.0,35.6125,36.5881,35.6125,36.5029,1363755.0
2019-10-29 09:35:00,38.55,38.58,38.07,38.55,801960.0,36.5123,36.5407,36.0577,36.5123,801960.0
2019-10-29 09:40:00,38.54,38.58,38.22,38.35,639588.0,36.5029,36.5407,36.1998,36.3229,639588.0
2019-10-29 09:45:00,38.35,38.56,38.2,38.47,518633.0,36.3229,36.5218,36.1808,36.4366,518633.0
2019-10-29 09:50:00,38.46,38.69,38.45,38.58,587692.0,36.4271,36.6449,36.4176,36.5407,587692.0
2019-10-29 09:55:00,38.59,38.67,38.37,38.46,520364.0,36.5502,36.626,36.3418,36.4271,520364.0
2019-10-29 10:00:00,38.42,38.48,38.32,38.44,185383.0,36.3892,36.446,36.2945,36.4081,185383.0
2019-10-29 10:05:00,38.44,38.58,38.42,38.51,178704.0,36.4081,36.5407,36.3892,36.4744,178704.0
2019-10-29 10:10:00,38.51,38.55,38.45,38.5,166735.0,36.4744,36.5123,36.4176,36.465,166735.0
2019-10-29 10:15:00,38.5,38.55,38.33,38.43,242992.0,36.465,36.5123,36.304,36.3987,242992.0
2019-10-29 10:20:00,38.42,38.55,38.42,38.48,158069.0,36.3892,36.5123,36.3892,36.446,158069.0
2019-10-29 10:25:00,38.49,38.51,38.22,38.26,209847.0,36.4555,36.4744,36.1998,36.2377,209847.0
2019-10-29 10:30:00,38.25,38.43,38.22,38.4,173252.0,36.2282,36.3987,36.1998,36.3703,173252.0
2019-10-29 10:35:00,38.39,38.4,38.32,38.39,181108.0,36.3608,36.3703,36.2945,36.3608,181108.0
2019-10-29 10:40:00,38.39,38.5,38.35,38.5,118535.0,36.3608,36.465,36.3229,36.465,118535.0
2019-10-29 10:45:00,38.5,38.61,38.46,38.58,303092.0,36.465,36.5692,36.4271,36.5407,303092.0
2019-10-29 10:50:00,38.59,38.68,38.58,38.67,213300.0,36.5502,36.6355,36.5407,36.626,213300.0
2019-10-29 10:55:00,38.67,38.7,38.65,38.68,137389.0,36.626,36.6544,36.607,36.6355,137389.0
2019-10-29 11:00:00,38.68,38.69,38.51,38.61,139691.0,36.6355,36.6449,36.4744,36.5692,139691.0
2019-10-29 11:05:00,38.61,38.68,38.57,38.58,98182.0,36.5692,36.6355,36.5313,36.5407,98182.0
2019-10-29 11:10:00,38.59,38.64,38.49,38.52,119483.0,36.5502,36.5976,36.4555,36.4839,119483.0
2019-10-29 11:15:00,38.52,38.62,38.52,38.55,104703.0,36.4839,36.5786,36.4839,36.5123,104703.0
2019-10-29 11:20:00,38.56,38.57,38.5,38.51,90174.0,36.5218,36.5313,36.465,36.4744,90174.0
2019-10-29 11:25:00,38.49,38.53,38.46,38.47,120304.0,36.4555,36.4934,36.4271,36.4366,120304.0
2019-10-29 11:30:00,38.48,38.56,38.47,38.55,112522.0,36.446,36.5218,36.4366,36.5123,112522.0
2019-10-29 11:35:00,38.55,38.55,38.5,38.51,110348.0,36.5123,36.5123,36.465,36.4744,110348.0
2019-10-29 11:40:00,38.51,38.51,38.2,38.22,224538.0,36.4744,36.4744,36.1808,36.1998,224538.0
2019-10-29 11:45:00,38.21,38.24,38.09,38.2,209122.0,36.1903,36.2187,36.0766,36.1808,209122.0
2019-10-29 11:50:00,38.2,38.35,38.19,38.29,83524.0,36.1808,36.3229,36.1714,36.2661,83524.0
2019-10-29 11:55:00,38.29,38.36,38.2,38.26,97380.0,36.2661,36.3324,36.1808,36.2377,97380.0
2019-10-29 12:00:00,38.25,38.46,38.22,38.42,141996.0,36.2282,36.4271,36.1998,36.3892,141996.0
2019-10-29 12:05:00,38.43,38.51,38.42,38.5,140202.0,36.3987,36.4744,36.3892,36.465,140202.0
2019-10-29 12:10:00,38.49,38.55,38.44,38.46,137850.0,36.4555,36.5123,36.4081,36.4271,137850.0
2019-10-29 12:15:00,38.46,38.54,38.44,38.45,106993.0,36.4271,36.5029,36.4081,36.4176,106993.0
2019-10-29 12:20:00,38.45,38.5,38.45,38.48,129108.0,36.4176,36.465,36.4176,36.446,129108.0
2019-10-29 12:25:00,38.48,38.48,38.41,38.45,91571.0,36.446,36.446,36.3797,36.4176,91571.0
2019-10-29 12:30:00,38.45,38.49,38.43,38.48,85443.0,36.4176,36.4555,36.3987,36.446,85443.0
2019-10-29 12:35:00,38.48,38.5,38.43,38.46,70306.0,36.446,36.465,36.3987,36.4271,70306.0
2019-10-29 12:40:00,38.46,38.48,38.39,38.43,77949.0,36.4271,36.446,36.3608,36.3987,77949.0
2019-10-29 12:45:00,38.43,38.47,38.42,38.46,41078.0,36.3987,36.4366,36.3892,36.4271,41078.0
2019-10-29 12:50:00,38.46,38.46,38.42,38.43,71360.0,36.4271,36.4271,36.3892,36.3987,71360.0
2019-10-29 12:55:00,38.43,38.45,38.39,38.45,58128.0,36.3987,36.4176,36.3608,36.4176,58128.0
2019-10-29 13:00:00,38.45,38.47,38.41,38.42,56438.0,36.4176,36.4366,36.3797,36.3892,56438.0
2019-10-29 13:05:00,38.42,38.47,38.4,38.47,41864.0,36.3892,36.4366,36.3703,36.4366,41864.0
2019-10-29 13:10:00,38.46,38.53,38.45,38.52,47604.0,36.4271,36.4934,36.4176,36.4839,47604.0
2019-10-29 13:15:00,38.52,38.55,38.5,38.54,80793.0,36.4839,36.5123,36.465,36.5029,80793.0
2019-10-29 13:20:00,38.54,38.54,38.51,38.52,203525.0,36.5029,36.5029,36.4744,36.4839,203525.0
2019-10-29 13:25:00,38.52,38.52,38.41,38.42,75153.0,36.4839,36.4839,36.3797,36.3892,75153.0
2019-10-29 13:30:00,38.41,38.44,38.36,38.37,98968.0,36.3797,36.4081,36.3324,36.3418,98968.0
2019-10-29 13:35:00,38.37,38.37,38.29,38.3,77791.0,36.3418,36.3418,36.2661,36.2755,77791.0
2019-10-29 13:40:00,38.3,38.33,38.28,38.33,83911.0,36.2755,36.304,36.2566,36.304,83911.0
2019-10-29 13:45:00,38.33,38.35,38.27,38.32,91510.0,36.304,36.3229,36.2471,36.2945,91510.0
2019-10-29 13:50:00,38.32,38.33,38.29,38.33,56946.0,36.2945,36.304,36.2661,36.304,56946.0
2019-10-29 13:55:00,38.33,38.36,38.32,38.36,49971.0,36.304,36.3324,36.2945,36.3324,49971.0
2019-10-29 14:00:00,38.36,38.36,38.29,38.3,49959.0,36.3324,36.3324,36.2661,36.2755,49959.0
2019-10-29 14:05:00,38.3,38.34,38.29,38.34,32235.0,36.2755,36.3134,36.2661,36.3134,32235.0
2019-10-29 14:10:00,38.33,38.37,38.33,38.37,81599.0,36.304,36.3418,36.304,36.3418,81599.0
2019-10-29 14:15:00,38.38,38.46,38.37,38.45,120068.0,36.3513,36.4271,36.3418,36.4176,120068.0
2019-10-29 14:20:00,38.45,38.49,38.43,38.47,89504.0,36.4176,36.4555,36.3987,36.4366,89504.0
2019-10-29 14:25:00,38.48,38.65,38.47,38.63,270328.0,36.446,36.607,36.4366,36.5881,270328.0
2019-10-29 14:30:00,38.63,38.64,38.52,38.53,131914.0,36.5881,36.5976,36.4839,36.4934,131914.0
2019-10-29 14:35:00,38.52,38.57,38.45,38.46,211388.0,36.4839,36.5313,36.4176,36.4271,211388.0
2019-10-29 14:40:00,38.45,38.47,38.4,38.45,137240.0,36.4176,36.4366,36.3703,36.4176,137240.0
2019-10-29 14:45:00,38.45,38.47,38.41,38.41,77661.0,36.4176,36.4366,36.3797,36.3797,77661.0
2019-10-29 14:50:00,38.42,38.42,38.31,38.37,170767.0,36.3892,36.3892,36.285,36.3418,170767.0
2019-10-29 14:55:00,38.37,38.39,38.31,38.32,101133.0,36.3418,36.3608,36.285,36.2945,101133.0
2019-10-29 15:00:00,38.32,38.39,38.32,38.39,101467.0,36.2945,36.3608,36.2945,36.3608,101467.0
2019-10-29 15:05:00,38.39,38.4,38.32,38.36,126184.0,36.3608,36.3703,36.2945,36.3324,126184.0
2019-10-29 15:10:00,38.36,38.38,38.35,38.37,69444.0,36.3324,36.3513,36.3229,36.3418,69444.0
2019-10-29 15:15:00,38.36,38.37,38.28,38.3,183889.0,36.3324,36.3418,36.2566,36.2755,183889.0
2019-10-29 15:20:00,38.3,38.34,38.29,38.3,177386.0,36.2755,36.3134,36.2661,36.2755,177386.0
2019-10-29 15:25:00,38.3,38.34,38.29,38.34,136432.0,36.2755,36.3134,36.2661,36.3134,136432.0
2019-10-29 15:30:00,38.34,38.36,38.29,38.32,221083.0,36.3134,36.3324,36.2661,36.2945,221083.0
2019-10-29 15:35:00,38.31,38.33,38.24,38.26,262801.0,36.285,36.304,36.2187,36.2377,262801.0
2019-10-29 15:40:00,38.26,38.29,38.25,38.29,231719.0,36.2377,36.2661,36.2282,36.2661,231719.0
2019-10-29 15:45:00,38.28,38.31,38.27,38.27,395075.0,36.2566,36.285,36.2471,36.2471,395075.0
2019-10-29 15:50:00,38.27,38.29,38.26,38.26,495529.0,36.2471,36.2661,36.2377,36.2377,495529.0
2019-10-29 15:55:00,38.27,38.28,38.16,38.21,1444854.0,36.2471,36.2566,36.1429,36.1903,1444854.0
2019-10-30 09:30:00,38.26,38.26,38.03,38.06,210650.0,36.2377,36.2377,36.0198,36.0482,210650.0
2019-10-30 09:35:00,38.05,38.11,37.72,37.74,156160.0,36.0388,36.0956,35.7262,35.7451,156160.0
2019-10-30 09:40:00,37.73,37.93,37.67,37.92,105942.0,35.7357,35.9251,35.6788,35.9156,105942.0
2019-10-30 09:45:00,37.94,37.94,37.84,37.85,103477.0,35.9346,35.9346,35.8399,35.8493,103477.0
2019-10-30 09:50:00,37.85,37.86,37.63,37.68,86598.0,35.8493,35.8588,35.641,35.6883,86598.0
2019-10-30 09:55:00,37.69,37.69,37.57,37.64,66932.0,35.6978,35.6978,35.5841,35.6504,66932.0
2019-10-30 10:00:00,37.63,37.67,37.51,37.54,132954.0,35.641,35.6788,35.5273,35.5557,132954.0
2019-10-30 10:05:00,37.55,37.59,37.48,37.55,117365.0,35.5652,35.6031,35.4989,35.5652,117365.0
2019-10-30 10:10:00,37.55,37.63,37.52,37.56,109109.0,35.5652,35.641,35.5368,35.5747,109109.0
2019-10-30 10:15:00,37.56,37.63,37.5,37.63,67347.0,35.5747,35.641,35.5178,35.641,67347.0
2019-10-30 10:20:00,37.62,37.66,37.6,37.61,55743.0,35.6315,35.6694,35.6125,35.622,55743.0
2019-10-30 10:25:00,37.62,37.66,37.62,37.64,50952.0,35.6315,35.6694,35.6315,35.6504,50952.0
2019-10-30 10:30:00,37.64,37.67,37.61,37.63,58229.0,35.6504,35.6788,35.622,35.641,58229.0
2019-10-30 10:35:00,37.63,37.65,37.59,37.6,50960.0,35.641,35.6599,35.6031,35.6125,50960.0
2019-10-30 10:40:00,37.61,37.62,37.57,37.57,52971.0,35.622,35.6315,35.5841,35.5841,52971.0
2019-10-30 10:45:00,37.56,37.58,37.5,37.52,44024.0,35.5747,35.5936,35.5178,35.5368,44024.0
2019-10-30 10:50:00,37.53,37.61,37.52,37.61,53787.0,35.5462,35.622,35.5368,35.622,53787.0
2019-10-30 10:55:00,37.61,37.65,37.59,37.6,56837.0,35.622,35.6599,35.6031,35.6125,56837.0
2019-10-30 11:00:00,37.6,37.64,37.59,37.62,61366.0,35.6125,35.6504,35.6031,35.6315,61366.0
2019-10-30 11:05:00,37.62,37.64,37.58,37.63,45801.0,35.6315,35.6504,35.5936,35.641,45801.0
2019-10-30 11:10:00,37.63,37.66,37.61,37.62,41702.0,35.641,35.6694,35.622,35.6315,41702.0
2019-10-30 11:15:00,37.61,37.64,37.58,37.62,50005.0,35.622,35.6504,35.5936,35.6315,50005.0
2019-10-30 11:20:00,37.61,37.63,37.56,37.56,46666.0,35.622,35.641,35.5747,35.5747,46666.0
2019-10-30 11:25:00,37.55,37.56,37.5,37.52,43465.0,35.5652,35.5747,35.5178,35.5368,43465.0
2019-10-30 11:30:00,37.52,37.53,37.5,37.51,31823.0,35.5368,35.5462,35.5178,35.5273,31823.0
2019-10-30 11:35:00,37.51,37.53,37.5,37.52,29092.0,35.5273,35.5462,35.5178,35.5368,29092.0
2019-10-30 11:40:00,37.52,37.52,37.47,37.48,55815.0,35.5368,35.5368,35.4894,35.4989,55815.0
2019-10-30 11:45:00,37.48,37.54,37.44,37.54,167200.0,35.4989,35.5557,35.461,35.5557,167200.0
2019-10-30 11:50:00,37.54,37.58,37.51,37.53,43467.0,35.5557,35.5936,35.5273,35.5462,43467.0
2019-10-30 11:55:00,37.54,37.58,37.53,37.55,34400.0,35.5557,35.5936,35.5462,35.5652,34400.0
2019-10-30 12:00:00,37.55,37.57,37.49,37.5,50629.0,35.5652,35.5841,35.5084,35.5178,50629.0
2019-10-30 12:05:00,37.5,37.51,37.43,37.46,51844.0,35.5178,35.5273,35.4515,35.4799,51844.0
2019-10-30 12:10:00,37.47,37.47,37.43,37.44,25892.0,35.4894,35.4894,35.4515,35.461,25892.0
2019-10-30 12:15:00,37.44,37.49,37.41,37.48,53134.0,35.461,35.5084,35.4326,35.4989,53134.0
2019-10-30 12:20:00,37.48,37.58,37.48,37.57,44041.0,35.4989,35.5936,35.4989,35.5841,44041.0
2019-10-30 12:25:00,37.57,37.63,37.57,37.61,33393.0,35.5841,35.641,35.5841,35.622,33393.0
2019-10-30 12:30:00,37.61,37.64,37.6,37.64,31652.0,35.622,35.6504,35.6125,35.6504,31652.0
2019-10-30 12:35:00,37.64,37.67,37.61,37.63,52848.0,35.6504,35.6788,35.622,35.641,52848.0
2019-10-30 12:40:00,37.63,37.7,37.63,37.68,40609.0,35.641,35.7073,35.641,35.6883,40609.0
2019-10-30 12:45:00,37.7,37.72,37.68,37.7,37867.0,35.7073,35.7262,35.6883,35.7073,37867.0
2019-10-30 12:50:00,37.7,37.73,37.69,37.73,44761.0,35.7073,35.7357,35.6978,35.7357,44761.0
2019-10-30 12:55:00,37.73,37.78,37.72,37.77,56460.0,35.7357,35.783,35.7262,35.7736,56460.0
2019-10-30 13:00:00,37.77,37.8,37.77,37.8,82857.0,35.7736,35.802,35.7736,35.802,82857.0
2019-10-30 13:05:00,37.8,37.81,37.67,37.7,175533.0,35.802,35.8114,35.6788,35.7073,175533.0
2019-10-30 13:10:00,37.7,37.72,37.69,37.72,63931.0,35.7073,35.7262,35.6978,35.7262,63931.0
2019-10-30 13:15:00,37.72,37.77,37.69,37.7,66168.0,35.7262,35.7736,35.6978,35.7073,66168.0
2019-10-30 13:20:00,37.7,37.73,37.69,37.7,33089.0,35.7073,35.7357,35.6978,35.7073,33089.0
2019-10-30 13:25:00,37.7,37.72,37.67,37.69,27831.0,35.7073,35.7262,35.6788,35.6978,27831.0
2019-10-30 13:30:00,37.69,37.69,37.61,37.65,34555.0,35.6978,35.6978,35.622,35.6599,34555.0
2019-10-30 13:35:00,37.64,37.66,37.62,37.63,34646.0,35.6504,35.6694,35.6315,35.641,34646.0
2019-10-30 13:40:00,37.63,37.67,37.63,37.65,44267.0,35.641,35.6788,35.641,35.6599,44267.0
2019-10-30 13:45:00,37.64,37.68,37.63,37.63,59493.0,35.6504,35.6883,35.641,35.641,59493.0
2019-10-30 13:50:00,37.63,37.75,37.63,37.7,87945.0,35.641,35.7546,35.641,35.7073,87945.0
2019-10-30 13:55:00,37.71,37.76,37.65,37.69,63393.0,35.7167,35.7641,35.6599,35.6978,63393.0
2019-10-30 14:00:00,37.66,37.69,37.61,37.66,45346.0,35.6694,35.6978,35.622,35.6694,45346.0
2019-10-30 14:05:00,37.65,37.66,37.59,37.61,31898.0,35.6599,35.6694,35.6031,35.622,31898.0
2019-10-30 14:10:00,37.62,37.73,37.61,37.72,42056.0,35.6315,35.7357,35.622,35.7262,42056.0
2019-10-30 14:15:00,37.72,37.76,37.71,37.73,48386.0,35.7262,35.7641,35.7167,35.7357,48386.0
2019-10-30 14:20:00,37.74,37.81,37.72,37.79,61634.0,35.7451,35.8114,35.7262,35.7925,61634.0
2019-10-30 14:25:00,37.78,37.8,37.77,37.78,31105.0,35.783,35.802,35.7736,35.783,31105.0
2019-10-30 14:30:00,37.78,37.8,37.73,37.75,102532.0,35.783,35.802,35.7357,35.7546,102532.0
2019-10-30 14:35:00,37.76,37.79,37.7,37.72,44443.0,35.7641,35.7925,35.7073,35.7262,44443.0
2019-10-30 14:40:00,37.72,37.8,37.71,37.8,93820.0,35.7262,35.802,35.7167,35.802,93820.0
2019-10-30 14:45:00,37.79,37.86,37.78,37.84,52377.0,35.7925,35.8588,35.783,35.8399,52377.0
2019-10-30 14:50:00,37.84,37.89,37.84,37.87,74300.0,35.8399,35.8872,35.8399,35.8683,74300.0
2019-10-30 14:55:00,37.87,37.93,37.87,37.91,85125.0,35.8683,35.9251,35.8683,35.9062,85125.0
2019-10-30 15:00:00,37.91,37.93,37.89,37.92,52204.0,35.9062,35.9251,35.8872,35.9156,52204.0
2019-10-30 15:05:00,37.91,37.93,37.91,37.93,84342.0,35.9062,35.9251,35.9062,35.9251,84342.0
2019-10-30 15:10:00,37.93,37.94,37.91,37.93,72788.0,35.9251,35.9346,35.9062,35.9251,72788.0
2019-10-30 15:15:00,37.93,37.95,37.92,37.94,50391.0,35.9251,35.944,35.9156,35.9346,50391.0
2019-10-30 15:20:00,37.94,38.05,37.93,38.02,118836.0,35.9346,36.0388,35.9251,36.0103,118836.0
2019-10-30 15:25:00,38.03,38.04,37.99,38.0,50745.0,36.0198,36.0293,35.9819,35.9914,50745.0
2019-10-30 15:30:00,37.99,38.03,37.98,38.02,101137.0,35.9819,36.0198,35.9725,36.0103,101137.0
2019-10-30 15:35:00,38.02,38.04,38.02,38.02,193461.0,36.0103,36.0293,36.0103,36.0103,193461.0
2019-10-30 15:40:00,38.02,38.04,38.0,38.01,167508.0,36.0103,36.0293,35.9914,36.0009,167508.0
2019-10-30 15:45:00,38.01,38.01,37.89,37.91,194348.0,36.0009,36.0009,35.8872,35.9062,194348.0
2019-10-30 15:50:00,37.91,37.94,37.9,37.94,186771.0,35.9062,35.9346,35.8967,35.9346,186771.0
2019-10-30 15:55:00,37.94,37.95,37.88,37.91,404817.0,35.9346,35.944,35.8777,35.9062,404817.0
2019-10-31 09:30:00,37.62,37.69,37.34,37.42,179061.0,35.6315,35.6978,35.3663,35.4421,179061.0
2019-10-31 09:35:00,37.43,37.44,37.27,37.31,103562.0,35.4515,35.461,35.3,35.3379,103562.0
2019-10-31 09:40:00,37.32,37.37,37.14,37.17,147185.0,35.3473,35.3947,35.1769,35.2053,147185.0
2019-10-31 09:45:00,37.17,37.17,37.08,37.14,151308.0,35.2053,35.2053,35.12,35.1769,151308.0
2019-10-31 09:50:00,37.14,37.15,37.06,37.06,83079.0,35.1769,35.1863,35.1011,35.1011,83079.0
2019-10-31 09:55:00,37.07,37.12,37.03,37.11,160251.0,35.1106,35.1579,35.0727,35.1484,160251.0
2019-10-31 10:00:00,37.12,37.16,37.09,37.11,138944.0,35.1579,35.1958,35.1295,35.1484,138944.0
2019-10-31 10:05:00,37.11,37.19,37.09,37.12,112659.0,35.1484,35.2242,35.1295,35.1579,112659.0
2019-10-31 10:10:00,37.11,37.11,36.94,36.95,80529.0,35.1484,35.1484,34.9874,34.9969,80529.0
2019-10-31 10:15:00,36.95,37.03,36.93,36.97,76174.0,34.9969,35.0727,34.978,35.0158,76174.0
2019-10-31 10:20:00,36.97,36.98,36.91,36.95,93414.0,35.0158,35.0253,34.959,34.9969,93414.0
2019-10-31 10:25:00,36.96,37.03,36.93,36.98,70841.0,35.0064,35.0727,34.978,35.0253,70841.0
2019-10-31 10:30:00,36.98,36.98,36.86,36.87,51436.0,35.0253,35.0253,34.9117,34.9211,51436.0
2019-10-31 10:35:00,36.87,36.96,36.86,36.95,61192.0,34.9211,35.0064,34.9117,34.9969,61192.0
2019-10-31 10:40:00,36.95,37.03,36.93,36.99,36547.0,34.9969,35.0727,34.978,35.0348,36547.0
2019-10-31 10:45:00,37.0,37.01,36.95,37.01,26129.0,35.0443,35.0537,34.9969,35.0537,26129.0
2019-10-31 10:50:00,37.02,37.15,37.01,37.15,42418.0,35.0632,35.1863,35.0537,35.1863,42418.0
2019-10-31 10:55:00,37.14,37.2,37.1,37.19,30596.0,35.1769,35.2337,35.139,35.2242,30596.0
2019-10-31 11:00:00,37.19,37.2,37.15,37.16,55654.0,35.2242,35.2337,35.1863,35.1958,55654.0
2019-10-31 11:05:00,37.16,37.25,37.16,37.24,51266.0,35.1958,35.281,35.1958,35.2716,51266.0
2019-10-31 11:10:00,37.25,37.25,37.2,37.2,45071.0,35.281,35.281,35.2337,35.2337,45071.0
2019-10-31 11:15:00,37.2,37.21,37.13,37.15,25857.0,35.2337,35.2432,35.1674,35.1863,25857.0
2019-10-31 11:20:00,37.14,37.14,37.1,37.12,30144.0,35.1769,35.1769,35.139,35.1579,30144.0
2019-10-31 11:25:00,37.12,37.13,37.08,37.09,25236.0,35.1579,35.1674,35.12,35.1295,25236.0
2019-10-31 11:30:00,37.09,37.12,37.06,37.06,37146.0,35.1295,35.1579,35.1011,35.1011,37146.0
2019-10-31 11:35:00,37.06,37.12,37.04,37.12,36572.0,35.1011,35.1579,35.0821,35.1579,36572.0
2019-10-31 11:40:00,37.13,37.16,37.12,37.13,23714.0,35.1674,35.1958,35.1579,35.1674,23714.0
2019-10-31 11:45:00,37.14,37.17,37.12,37.15,28855.0,35.1769,35.2053,35.1579,35.1863,28855.0
2019-10-31 11:50:00,37.15,37.19,37.14,37.16,49897.0,35.1863,35.2242,35.1769,35.1958,49897.0
2019-10-31 11:55:00,37.16,37.19,37.15,37.15,33532.0,35.1958,35.2242,35.1863,35.1863,33532.0
2019-10-31 12:00:00,37.15,37.15,37.07,37.07,26953.0,35.1863,35.1863,35.1106,35.1106,26953.0
2019-10-31 12:05:00,37.07,37.09,37.04,37.08,44795.0,35.1106,35.1295,35.0821,35.12,44795.0
2019-10-31 12:10:00,37.07,37.07,36.99,37.05,76427.0,35.1106,35.1106,35.0348,35.0916,76427.0
2019-10-31 12:15:00,37.05,37.06,37.02,37.02,19827.0,35.0916,35.1011,35.0632,35.0632,19827.0
2019-10-31 12:20:00,37.02,37.05,37.01,37.01,33510.0,35.0632,35.0916,35.0537,35.0537,33510.0
2019-10-31 12:25:00,37.01,37.07,37.01,37.05,23712.0,35.0537,35.1106,35.0537,35.0916,23712.0
2019-10-31 12:30:00,37.05,37.13,37.04,37.1,63739.0,35.0916,35.1674,35.0821,35.139,63739.0
2019-10-31 12:35:00,37.11,37.13,37.08,37.09,54784.0,35.1484,35.1674,35.12,35.1295,54784.0
2019-10-31 12:40:00,37.1,37.11,37.07,37.09,32655.0,35.139,35.1484,35.1106,35.1295,32655.0
2019-10-31 12:45:00,37.08,37.08,37.03,37.05,37838.0,35.12,35.12,35.0727,35.0916,37838.0
2019-10-31 12:50:00,37.05,37.06,37.04,37.06,13696.0,35.0916,35.1011,35.0821,35.1011,13696.0
2019-10-31 12:55:00,37.06,37.09,37.05,37.08,28387.0,35.1011,35.1295,35.0916,35.12,28387.0
2019-10-31 13:00:00,37.08,37.13,37.05,37.11,22324.0,35.12,35.1674,35.0916,35.1484,22324.0
2019-10-31 13:05:00,37.11,37.14,37.1,37.14,23758.0,35.1484,35.1769,35.139,35.1769,23758.0
2019-10-31 13:10:00,37.14,37.14,37.1,37.13,47800.0,35.1769,35.1769,35.139,35.1674,47800.0
2019-10-31 13:15:00,37.13,37.14,37.12,37.13,20733.0,35.1674,35.1769,35.1579,35.1674,20733.0
2019-10-31 13:20:00,37.13,37.15,37.12,37.13,18005.0,35.1674,35.1863,35.1579,35.1674,18005.0
2019-10-31 13:25:00,37.13,37.14,37.12,37.12,15213.0,35.1674,35.1769,35.1579,35.1579,15213.0
2019-10-31 13:30:00,37.13,37.15,37.12,37.15,13650.0,35.1674,35.1863,35.1579,35.1863,13650.0
2019-10-31 13:35:00,37.14,37.15,37.11,37.12,43346.0,35.1769,35.1863,35.1484,35.1579,43346.0
2019-10-31 13:40:00,37.13,37.13,37.1,37.1,33617.0,35.1674,35.1674,35.139,35.139,33617.0
2019-10-31 13:45:00,37.1,37.1,37.07,37.08,25056.0,35.139,35.139,35.1106,35.12,25056.0
2019-10-31 13:50:00,37.08,37.08,37.06,37.07,22251.0,35.12,35.12,35.1011,35.1106,22251.0
2019-10-31 13:55:00,37.07,37.1,37.05,37.05,52045.0,35.1106,35.139,35.0916,35.0916,52045.0
2019-10-31 14:00:00,37.05,37.07,36.99,37.02,53665.0,35.0916,35.1106,35.0348,35.0632,53665.0
2019-10-31 14:05:00,37.03,37.09,37.02,37.08,34252.0,35.0727,35.1295,35.0632,35.12,34252.0
2019-10-31 14:10:00,37.09,37.12,37.08,37.1,42623.0,35.1295,35.1579,35.12,35.139,42623.0
2019-10-31 14:15:00,37.1,37.11,37.07,37.09,26815.0,35.139,35.1484,35.1106,35.1295,26815.0
2019-10-31 14:20:00,37.1,37.13,37.08,37.09,20526.0,35.139,35.1674,35.12,35.1295,20526.0
2019-10-31 14:25:00,37.09,37.12,37.07,37.1,50194.0,35.1295,35.1579,35.1106,35.139,50194.0
2019-10-31 14:30:00,37.11,37.11,37.05,37.07,19046.0,35.1484,35.1484,35.0916,35.1106,19046.0
2019-10-31 14:35:00,37.07,37.08,37.04,37.05,27744.0,35.1106,35.12,35.0821,35.0916,27744.0
2019-10-31 14:40:00,37.04,37.06,37.02,37.05,24582.0,35.0821,35.1011,35.0632,35.0916,24582.0
2019-10-31 14:45:00,37.05,37.08,37.03,37.08,20681.0,35.0916,35.12,35.0727,35.12,20681.0
2019-10-31 14:50:00,37.07,37.11,37.05,37.08,88185.0,35.1106,35.1484,35.0916,35.12,88185.0
2019-10-31 14:55:00,37.07,37.09,37.03,37.06,71788.0,35.1106,35.1295,35.0727,35.1011,71788.0
2019-10-31 15:00:00,37.07,37.07,37.05,37.07,44390.0,35.1106,35.1106,35.0916,35.1106,44390.0
2019-10-31 15:05:00,37.07,37.08,37.05,37.05,49154.0,35.1106,35.12,35.0916,35.0916,49154.0
2019-10-31 15:10:00,37.04,37.1,37.03,37.09,56454.0,35.0821,35.139,35.0727,35.1295,56454.0
2019-10-31 15:15:00,37.1,37.1,37.08,37.09,38719.0,35.139,35.139,35.12,35.1295,38719.0
2019-10-31 15:20:00,37.1,37.1,37.06,37.08,80245.0,35.139,35.139,35.1011,35.12,80245.0
2019-10-31 15:25:00,37.08,37.09,37.05,37.07,58038.0,35.12,35.1295,35.0916,35.1106,58038.0
2019-10-31 15:30:00,37.08,37.14,37.06,37.13,129785.0,35.12,35.1769,35.1011,35.1674,129785.0
2019-10-31 15:35:00,37.13,37.13,37.07,37.08,119508.0,35.1674,35.1674,35.1106,35.12,119508.0
2019-10-31 15:40:00,37.09,37.12,37.08,37.1,70078.0,35.1295,35.1579,35.12,35.139,70078.0
2019-10-31 15:45:00,37.1,37.14,37.08,37.12,103825.0,35.139,35.1769,35.12,35.1579,103825.0
2019-10-31 15:50:00,37.12,37.17,37.1,37.14,188932.0,35.1579,35.2053,35.139,35.1769,188932.0
2019-10-31 15:55:00,37.13,37.18,37.11,37.15,631448.0,35.1674,35.2147,35.1484,35.1863,631448.0
2019-11-01 09:30:00,37.21,37.51,37.21,37.4,295029.0,35.2432,35.5273,35.2432,35.4231,295029.0
2019-11-01 09:35:00,37.39,37.4,37.33,37.37,65277.0,35.4136,35.4231,35.3568,35.3947,65277.0
2019-11-01 09:40:00,37.36,37.38,37.23,37.3,61998.0,35.3852,35.4042,35.2621,35.3284,61998.0
2019-11-01 09:45:00,37.3,37.32,37.27,37.28,62948.0,35.3284,35.3473,35.3,35.3095,62948.0
2019-11-01 09:50:00,37.3,37.34,37.26,37.3,68061.0,35.3284,35.3663,35.2905,35.3284,68061.0
2019-11-01 09:55:00,37.31,37.33,37.3,37.32,54950.0,35.3379,35.3568,35.3284,35.3473,54950.0
2019-11-01 10:00:00,37.31,37.44,37.28,37.44,97579.0,35.3379,35.461,35.3095,35.461,97579.0
2019-11-01 10:05:00,37.43,37.47,37.41,37.44,62032.0,35.4515,35.4894,35.4326,35.461,62032.0
2019-11-01 10:10:00,37.44,37.49,37.44,37.48,88714.0,35.461,35.5084,35.461,35.4989,88714.0
2019-11-01 10:15:00,37.48,37.52,37.46,37.48,68336.0,35.4989,35.5368,35.4799,35.4989,68336.0
2019-11-01 10:20:00,37.49,37.54,37.46,37.53,69029.0,35.5084,35.5557,35.4799,35.5462,69029.0
2019-11-01 10:25:00,37.54,37.65,37.53,37.64,189474.0,35.5557,35.6599,35.5462,35.6504,189474.0
2019-11-01 10:30:00,37.64,37.7,37.62,37.64,98427.0,35.6504,35.7073,35.6315,35.6504,98427.0
2019-11-01 10:35:00,37.64,37.74,37.62,37.74,119890.0,35.6504,35.7451,35.6315,35.7451,119890.0
2019-11-01 10:40:00,37.74,37.75,37.64,37.72,83324.0,35.7451,35.7546,35.6504,35.7262,83324.0
2019-11-01 10:45:00,37.72,37.76,37.7,37.73,37942.0,35.7262,35.7641,35.7073,35.7357,37942.0
2019-11-01 10:50:00,37.73,37.74,37.67,37.73,127565.0,35.7357,35.7451,35.6788,35.7357,127565.0
2019-11-01 10:55:00,37.74,37.76,37.7,37.74,79609.0,35.7451,35.7641,35.7073,35.7451,79609.0
2019-11-01 11:00:00,37.74,37.76,37.71,37.72,88537.0,35.7451,35.7641,35.7167,35.7262,88537.0
2019-11-01 11:05:00,37.72,37.73,37.67,37.7,52593.0,35.7262,35.7357,35.6788,35.7073,52593.0
2019-11-01 11:10:00,37.71,37.72,37.7,37.72,21074.0,35.7167,35.7262,35.7073,35.7262,21074.0
2019-11-01 11:15:00,37.72,37.72,37.66,37.67,70234.0,35.7262,35.7262,35.6694,35.6788,70234.0
2019-11-01 11:20:00,37.66,37.68,37.65,37.67,48260.0,35.6694,35.6883,35.6599,35.6788,48260.0
2019-11-01 11:25:00,37.68,37.7,37.65,37.66,46368.0,35.6883,35.7073,35.6599,35.6694,46368.0
2019-11-01 11:30:00,37.66,37.67,37.64,37.66,35413.0,35.6694,35.6788,35.6504,35.6694,35413.0
2019-11-01 11:35:00,37.66,37.69,37.65,37.68,41435.0,35.6694,35.6978,35.6599,35.6883,41435.0
2019-11-01 11:40:00,37.68,37.68,37.66,37.68,36950.0,35.6883,35.6883,35.6694,35.6883,36950.0
2019-11-01 11:45:00,37.68,37.75,37.67,37.73,127368.0,35.6883,35.7546,35.6788,35.7357,127368.0
2019-11-01 11:50:00,37.74,37.8,37.74,37.77,125782.0,35.7451,35.802,35.7451,35.7736,125782.0
2019-11-01 11:55:00,37.77,37.79,37.74,37.75,75121.0,35.7736,35.7925,35.7451,35.7546,75121.0
2019-11-01 12:00:00,37.75,37.77,37.73,37.77,35091.0,35.7546,35.7736,35.7357,35.7736,35091.0
2019-11-01 12:05:00,37.77,37.79,37.77,37.77,36931.0,35.7736,35.7925,35.7736,35.7736,36931.0
2019-11-01 12:10:00,37.77,37.79,37.73,37.73,58163.0,35.7736,35.7925,35.7357,35.7357,58163.0
2019-11-01 12:15:00,37.73,37.74,37.68,37.69,22898.0,35.7357,35.7451,35.6883,35.6978,22898.0
2019-11-01 12:20:00,37.7,37.7,37.58,37.62,91959.0,35.7073,35.7073,35.5936,35.6315,91959.0
2019-11-01 12:25:00,37.62,37.67,37.6,37.61,73321.0,35.6315,35.6788,35.6125,35.622,73321.0
2019-11-01 12:30:00,37.61,37.62,37.6,37.62,23648.0,35.622,35.6315,35.6125,35.6315,23648.0
2019-11-01 12:35:00,37.61,37.62,37.6,37.61,22576.0,35.622,35.6315,35.6125,35.622,22576.0
2019-11-01 12:40:00,37.62,37.7,37.61,37.7,46124.0,35.6315,35.7073,35.622,35.7073,46124.0
2019-11-01 12:45:00,37.69,37.71,37.68,37.7,35867.0,35.6978,35.7167,35.6883,35.7073,35867.0
2019-11-01 12:50:00,37.7,37.7,37.68,37.69,24237.0,35.7073,35.7073,35.6883,35.6978,24237.0
2019-11-01 12:55:00,37.69,37.78,37.68,37.72,95407.0,35.6978,35.783,35.6883,35.7262,95407.0
2019-11-01 13:00:00,37.72,37.73,37.68,37.7,24934.0,35.7262,35.7357,35.6883,35.7073,24934.0
2019-11-01 13:05:00,37.7,37.71,37.69,37.71,53403.0,35.7073,35.7167,35.6978,35.7167,53403.0
2019-11-01 13:10:00,37.7,37.74,37.7,37.73,27042.0,35.7073,35.7451,35.7073,35.7357,27042.0
2019-11-01 13:15:00,37.74,37.78,37.73,37.77,65469.0,35.7451,35.783,35.7357,35.7736,65469.0
2019-11-01 13:20:00,37.77,37.87,37.77,37.84,88223.0,35.7736,35.8683,35.7736,35.8399,88223.0
2019-11-01 13:25:00,37.84,37.85,37.82,37.83,22678.0,35.8399,35.8493,35.8209,35.8304,22678.0
2019-11-01 13:30:00,37.83,37.83,37.8,37.81,29480.0,35.8304,35.8304,35.802,35.8114,29480.0
2019-11-01 13:35:00,37.82,37.86,37.82,37.86,49057.0,35.8209,35.8588,35.8209,35.8588,49057.0
2019-11-01 13:40:00,37.85,37.88,37.85,37.86,48237.0,35.8493,35.8777,35.8493,35.8588,48237.0
2019-11-01 13:45:00,37.86,37.88,37.84,37.88,23671.0,35.8588,35.8777,35.8399,35.8777,23671.0
2019-11-01 13:50:00,37.88,37.92,37.87,37.91,49101.0,35.8777,35.9156,35.8683,35.9062,49101.0
2019-11-01 13:55:00,37.91,37.92,37.89,37.92,28825.0,35.9062,35.9156,35.8872,35.9156,28825.0
2019-11-01 14:00:00,37.92,37.94,37.9,37.91,70086.0,35.9156,35.9346,35.8967,35.9062,70086.0
2019-11-01 14:05:00,37.91,37.94,37.89,37.89,56914.0,35.9062,35.9346,35.8872,35.8872,56914.0
2019-11-01 14:10:00,37.9,37.92,37.88,37.91,39469.0,35.8967,35.9156,35.8777,35.9062,39469.0
2019-11-01 14:15:00,37.92,37.94,37.91,37.92,46384.0,35.9156,35.9346,35.9062,35.9156,46384.0
2019-11-01 14:20:00,37.93,37.94,37.92,37.94,43508.0,35.9251,35.9346,35.9156,35.9346,43508.0
2019-11-01 14:25:00,37.94,37.99,37.93,37.97,88604.0,35.9346,35.9819,35.9251,35.963,88604.0
2019-11-01 14:30:00,37.98,38.0,37.97,37.99,60696.0,35.9725,35.9914,35.963,35.9819,60696.0
2019-11-01 14:35:00,38.0,38.01,37.96,38.0,64314.0,35.9914,36.0009,35.9535,35.9914,64314.0
2019-11-01 14:40:00,38.0,38.02,37.99,38.0,73699.0,35.9914,36.0103,35.9819,35.9914,73699.0
2019-11-01 14:45:00,38.0,38.01,37.98,38.0,72736.0,35.9914,36.0009,35.9725,35.9914,72736.0
2019-11-01 14:50:00,38.0,38.0,37.98,38.0,49611.0,35.9914,35.9914,35.9725,35.9914,49611.0
2019-11-01 14:55:00,38.0,38.01,37.96,38.0,75582.0,35.9914,36.0009,35.9535,35.9914,75582.0
2019-11-01 15:00:00,38.0,38.0,37.97,37.97,43436.0,35.9914,35.9914,35.963,35.963,43436.0
2019-11-01 15:05:00,37.98,38.0,37.97,38.0,60400.0,35.9725,35.9914,35.963,35.9914,60400.0
2019-11-01 15:10:00,38.0,38.03,37.99,38.03,82562.0,35.9914,36.0198,35.9819,36.0198,82562.0
2019-11-01 15:15:00,38.03,38.03,38.01,38.02,72250.0,36.0198,36.0198,36.0009,36.0103,72250.0
2019-11-01 15:20:00,38.02,38.03,37.98,38.0,80635.0,36.0103,36.0198,35.9725,35.9914,80635.0
2019-11-01 15:25:00,38.0,38.03,37.99,38.03,52971.0,35.9914,36.0198,35.9819,36.0198,52971.0
2019-11-01 15:30:00,38.03,38.05,38.01,38.05,112081.0,36.0198,36.0388,36.0009,36.0388,112081.0
2019-11-01 15:35:00,38.05,38.07,38.01,38.02,108632.0,36.0388,36.0577,36.0009,36.0103,108632.0
2019-11-01 15:40:00,38.02,38.06,38.01,38.02,112573.0,36.0103,36.0482,36.0009,36.0103,112573.0
2019-11-01 15:45:00,38.01,38.04,37.97,38.0,205380.0,36.0009,36.0293,35.963,35.9914,205380.0
2019-11-01 15:50:00,38.0,38.01,37.96,38.01,259099.0,35.9914,36.0009,35.9535,36.0009,259099.0
2019-11-01 15:55:00,38.01,38.01,37.97,37.98,628508.0,36.0009,36.0009,35.963,35.9725,628508.0
2019-11-04 09:30:00,38.35,38.46,38.26,38.33,198041.0,36.3229,36.4271,36.2377,36.304,198041.0
2019-11-04 09:35:00,38.33,38.41,38.33,38.39,102229.0,36.304,36.3797,36.304,36.3608,102229.0
2019-11-04 09:40:00,38.4,38.48,38.38,38.47,112746.0,36.3703,36.446,36.3513,36.4366,112746.0
2019-11-04 09:45:00,38.47,38.48,38.38,38.43,57211.0,36.4366,36.446,36.3513,36.3987,57211.0
2019-11-04 09:50:00,38.43,38.44,38.4,38.41,103001.0,36.3987,36.4081,36.3703,36.3797,103001.0
2019-11-04 09:55:00,38.42,38.42,38.35,38.38,122593.0,36.3892,36.3892,36.3229,36.3513,122593.0
2019-11-04 10:00:00,38.38,38.39,38.32,38.34,88962.0,36.3513,36.3608,36.2945,36.3134,88962.0
2019-11-04 10:05:00,38.34,38.34,38.27,38.3,137128.0,36.3134,36.3134,36.2471,36.2755,137128.0
2019-11-04 10:10:00,38.3,38.34,38.28,38.29,40531.0,36.2755,36.3134,36.2566,36.2661,40531.0
2019-11-04 10:15:00,38.28,38.32,38.27,38.3,37778.0,36.2566,36.2945,36.2471,36.2755,37778.0
2019-11-04 10:20:00,38.3,38.35,38.27,38.29,49211.0,36.2755,36.3229,36.2471,36.2661,49211.0
2019-11-04 10:25:00,38.29,38.36,38.28,38.34,64812.0,36.2661,36.3324,36.2566,36.3134,64812.0
2019-11-04 10:30:00,38.34,38.36,38.3,38.34,36304.0,36.3134,36.3324,36.2755,36.3134,36304.0
2019-11-04 10:35:00,38.34,38.34,38.29,38.3,39052.0,36.3134,36.3134,36.2661,36.2755,39052.0
2019-11-04 10:40:00,38.3,38.36,38.3,38.34,47732.0,36.2755,36.3324,36.2755,36.3134,47732.0
2019-11-04 10:45:00,38.34,38.34,38.28,38.33,101518.0,36.3134,36.3134,36.2566,36.304,101518.0
2019-11-04 10:50:00,38.32,38.33,38.29,38.33,44638.0,36.2945,36.304,36.2661,36.304,44638.0
2019-11-04 10:55:00,38.33,38.33,38.27,38.27,79047.0,36.304,36.304,36.2471,36.2471,79047.0
2019-11-04 11:00:00,38.27,38.33,38.24,38.3,68172.0,36.2471,36.304,36.2187,36.2755,68172.0
2019-11-04 11:05:00,38.3,38.32,38.28,38.31,62495.0,36.2755,36.2945,36.2566,36.285,62495.0
2019-11-04 11:10:00,38.3,38.33,38.3,38.3,35461.0,36.2755,36.304,36.2755,36.2755,35461.0
2019-11-04 11:15:00,38.31,38.32,38.25,38.27,53197.0,36.285,36.2945,36.2282,36.2471,53197.0
2019-11-04 11:20:00,38.27,38.28,38.26,38.27,24491.0,36.2471,36.2566,36.2377,36.2471,24491.0
2019-11-04 11:25:00,38.27,38.28,38.25,38.27,38069.0,36.2471,36.2566,36.2282,36.2471,38069.0
2019-11-04 11:30:00,38.27,38.31,38.25,38.3,64567.0,36.2471,36.285,36.2282,36.2755,64567.0
2019-11-04 11:35:00,38.31,38.39,38.3,38.39,101903.0,36.285,36.3608,36.2755,36.3608,101903.0
2019-11-04 11:40:00,38.39,38.4,38.34,38.37,88226.0,36.3608,36.3703,36.3134,36.3418,88226.0
2019-11-04 11:45:00,38.37,38.38,38.34,38.37,47033.0,36.3418,36.3513,36.3134,36.3418,47033.0
2019-11-04 11:50:00,38.37,38.39,38.36,38.39,61359.0,36.3418,36.3608,36.3324,36.3608,61359.0
2019-11-04 11:55:00,38.39,38.39,38.35,38.35,61164.0,36.3608,36.3608,36.3229,36.3229,61164.0
2019-11-04 12:00:00,38.34,38.37,38.32,38.33,37155.0,36.3134,36.3418,36.2945,36.304,37155.0
2019-11-04 12:05:00,38.32,38.36,38.32,38.35,44240.0,36.2945,36.3324,36.2945,36.3229,44240.0
2019-11-04 12:10:00,38.36,38.36,38.31,38.33,41035.0,36.3324,36.3324,36.285,36.304,41035.0
2019-11-04 12:15:00,38.33,38.34,38.3,38.31,48740.0,36.304,36.3134,36.2755,36.285,48740.0
2019-11-04 12:20:00,38.32,38.34,38.26,38.26,69062.0,36.2945,36.3134,36.2377,36.2377,69062.0
2019-11-04 12:25:00,38.27,38.28,38.26,38.27,30353.0,36.2471,36.2566,36.2377,36.2471,30353.0
2019-11-04 12:30:00,38.27,38.28,38.24,38.25,53431.0,36.2471,36.2566,36.2187,36.2282,53431.0
2019-11-04 12:35:00,38.25,38.25,38.22,38.23,81379.0,36.2282,36.2282,36.1998,36.2092,81379.0
2019-11-04 12:40:00,38.23,38.26,38.22,38.26,66604.0,36.2092,36.2377,36.1998,36.2377,66604.0
2019-11-04 12:45:00,38.26,38.27,38.25,38.26,52192.0,36.2377,36.2471,36.2282,36.2377,52192.0
2019-11-04 12:50:00,38.27,38.29,38.23,38.29,42278.0,36.2471,36.2661,36.2092,36.2661,42278.0
2019-11-04 12:55:00,38.29,38.31,38.28,38.3,40998.0,36.2661,36.285,36.2566,36.2755,40998.0
2019-11-04 13:00:00,38.3,38.31,38.27,38.29,55508.0,36.2755,36.285,36.2471,36.2661,55508.0
2019-11-04 13:05:00,38.29,38.31,38.27,38.31,20080.0,36.2661,36.285,36.2471,36.285,20080.0
2019-11-04 13:10:00,38.31,38.33,38.31,38.32,38476.0,36.285,36.304,36.285,36.2945,38476.0
2019-11-04 13:15:00,38.33,38.35,38.31,38.34,34067.0,36.304,36.3229,36.285,36.3134,34067.0
2019-11-04 13:20:00,38.34,38.36,38.34,38.36,13956.0,36.3134,36.3324,36.3134,36.3324,13956.0
2019-11-04 13:25:00,38.36,38.38,38.36,38.38,53187.0,36.3324,36.3513,36.3324,36.3513,53187.0
2019-11-04 13:30:00,38.37,38.4,38.37,38.4,23689.0,36.3418,36.3703,36.3418,36.3703,23689.0
2019-11-04 13:35:00,38.39,38.41,38.39,38.41,57966.0,36.3608,36.3797,36.3608,36.3797,57966.0
2019-11-04 13:40:00,38.4,38.44,38.39,38.44,48441.0,36.3703,36.4081,36.3608,36.4081,48441.0
2019-11-04 13:45:00,38.44,38.45,38.42,38.43,34359.0,36.4081,36.4176,36.3892,36.3987,34359.0
2019-11-04 13:50:00,38.43,38.44,38.42,38.43,36191.0,36.3987,36.4081,36.3892,36.3987,36191.0
2019-11-04 13:55:00,38.43,38.48,38.42,38.48,76140.0,36.3987,36.446,36.3892,36.446,76140.0
2019-11-04 14:00:00,38.48,38.49,38.45,38.45,48381.0,36.446,36.4555,36.4176,36.4176,48381.0
2019-11-04 14:05:00,38.45,38.47,38.43,38.47,52129.0,36.4176,36.4366,36.3987,36.4366,52129.0
2019-11-04 14:10:00,38.47,38.48,38.44,38.44,75351.0,36.4366,36.446,36.4081,36.4081,75351.0
2019-11-04 14:15:00,38.45,38.45,38.39,38.4,42547.0,36.4176,36.4176,36.3608,36.3703,42547.0
2019-11-04 14:20:00,38.41,38.42,38.39,38.4,27529.0,36.3797,36.3892,36.3608,36.3703,27529.0
2019-11-04 14:25:00,38.39,38.42,38.38,38.41,35997.0,36.3608,36.3892,36.3513,36.3797,35997.0
2019-11-04 14:30:00,38.42,38.42,38.41,38.41,20666.0,36.3892,36.3892,36.3797,36.3797,20666.0
2019-11-04 14:35:00,38.41,38.44,38.41,38.43,40050.0,36.3797,36.4081,36.3797,36.3987,40050.0
2019-11-04 14:40:00,38.43,38.45,38.42,38.44,32845.0,36.3987,36.4176,36.3892,36.4081,32845.0
2019-11-04 14:45:00,38.45,38.47,38.43,38.44,47461.0,36.4176,36.4366,36.3987,36.4081,47461.0
2019-11-04 14:50:00,38.44,38.45,38.43,38.45,18826.0,36.4081,36.4176,36.3987,36.4176,18826.0
2019-11-04 14:55:00,38.45,38.48,38.45,38.48,32102.0,36.4176,36.446,36.4176,36.446,32102.0
2019-11-04 15:00:00,38.48,38.49,38.43,38.44,81076.0,36.446,36.4555,36.3987,36.4081,81076.0
2019-11-04 15:05:00,38.44,38.44,38.4,38.41,45336.0,36.4081,36.4081,36.3703,36.3797,45336.0
2019-11-04 15:10:00,38.41,38.42,38.36,38.4,121377.0,36.3797,36.3892,36.3324,36.3703,121377.0
2019-11-04 15:15:00,38.4,38.41,38.34,38.36,74401.0,36.3703,36.3797,36.3134,36.3324,74401.0
2019-11-04 15:20:00,38.36,38.39,38.35,38.39,61962.0,36.3324,36.3608,36.3229,36.3608,61962.0
2019-11-04 15:25:00,38.39,38.4,38.34,38.37,68982.0,36.3608,36.3703,36.3134,36.3418,68982.0
2019-11-04 15:30:00,38.37,38.42,38.35,38.4,93840.0,36.3418,36.3892,36.3229,36.3703,93840.0
2019-11-04 15:35:00,38.41,38.44,38.39,38.41,75511.0,36.3797,36.4081,36.3608,36.3797,75511.0
2019-11-04 15:40:00,38.4,38.44,38.39,38.4,166811.0,36.3703,36.4081,36.3608,36.3703,166811.0
2019-11-04 15:45:00,38.4,38.4,38.38,38.39,135355.0,36.3703,36.3703,36.3513,36.3608,135355.0
2019-11-04 15:50:00,38.39,38.44,38.37,38.39,382788.0,36.3608,36.4081,36.3418,36.3608,382788.0
2019-11-04 15:55:00,38.39,38.43,38.37,38.4,534487.0,36.3608,36.3987,36.3418,36.3703,534487.0
2019-11-05 09:30:00,38.61,38.89,38.5,38.59,440580.0,36.5692,36.8344,36.465,36.5502,440580.0
2019-11-05 09:35:00,38.58,38.74,38.54,38.72,81060.0,36.5407,36.6923,36.5029,36.6733,81060.0
2019-11-05 09:40:00,38.73,38.75,38.66,38.7,116334.0,36.6828,36.7018,36.6165,36.6544,116334.0
2019-11-05 09:45:00,38.7,38.7,38.6,38.64,87212.0,36.6544,36.6544,36.5597,36.5976,87212.0
2019-11-05 09:50:00,38.64,38.66,38.56,38.62,55643.0,36.5976,36.6165,36.5218,36.5786,55643.0
2019-11-05 09:55:00,38.61,38.62,38.55,38.56,59492.0,36.5692,36.5786,36.5123,36.5218,59492.0
2019-11-05 10:00:00,38.56,38.65,38.55,38.63,62890.0,36.5218,36.607,36.5123,36.5881,62890.0
2019-11-05 10:05:00,38.63,38.64,38.52,38.56,88338.0,36.5881,36.5976,36.4839,36.5218,88338.0
2019-11-05 10:10:00,38.56,38.6,38.52,38.57,61781.0,36.5218,36.5597,36.4839,36.5313,61781.0
2019-11-05 10:15:00,38.58,38.64,38.55,38.62,42343.0,36.5407,36.5976,36.5123,36.5786,42343.0
2019-11-05 10:20:00,38.62,38.64,38.6,38.63,34736.0,36.5786,36.5976,36.5597,36.5881,34736.0
2019-11-05 10:25:00,38.63,38.63,38.56,38.58,49048.0,36.5881,36.5881,36.5218,36.5407,49048.0
2019-11-05 10:30:00,38.59,38.63,38.57,38.61,67434.0,36.5502,36.5881,36.5313,36.5692,67434.0
2019-11-05 10:35:00,38.61,38.62,38.58,38.59,34613.0,36.5692,36.5786,36.5407,36.5502,34613.0
2019-11-05 10:40:00,38.59,38.61,38.57,38.59,63551.0,36.5502,36.5692,36.5313,36.5502,63551.0
2019-11-05 10:45:00,38.59,38.62,38.58,38.61,25551.0,36.5502,36.5786,36.5407,36.5692,25551.0
2019-11-05 10:50:00,38.61,38.61,38.56,38.6,76061.0,36.5692,36.5692,36.5218,36.5597,76061.0
2019-11-05 10:55:00,38.6,38.63,38.59,38.62,40922.0,36.5597,36.5881,36.5502,36.5786,40922.0
2019-11-05 11:00:00,38.62,38.68,38.61,38.65,38944.0,36.5786,36.6355,36.5692,36.607,38944.0
2019-11-05 11:05:00,38.65,38.69,38.64,38.66,32932.0,36.607,36.6449,36.5976,36.6165,32932.0
2019-11-05 11:10:00,38.66,38.69,38.66,38.68,32688.0,36.6165,36.6449,36.6165,36.6355,32688.0
2019-11-05 11:15:00,38.68,38.72,38.66,38.68,25939.0,36.6355,36.6733,36.6165,36.6355,25939.0
2019-11-05 11:20:00,38.68,38.69,38.66,38.68,37842.0,36.6355,36.6449,36.6165,36.6355,37842.0
2019-11-05 11:25:00,38.68,38.72,38.67,38.71,74055.0,36.6355,36.6733,36.626,36.6639,74055.0
2019-11-05 11:30:00,38.71,38.71,38.68,38.69,27095.0,36.6639,36.6639,36.6355,36.6449,27095.0
2019-11-05 11:35:00,38.7,38.71,38.67,38.69,48418.0,36.6544,36.6639,36.626,36.6449,48418.0
2019-11-05 11:40:00,38.68,38.71,38.66,38.67,52868.0,36.6355,36.6639,36.6165,36.626,52868.0
2019-11-05 11:45:00,38.68,38.68,38.62,38.64,130368.0,36.6355,36.6355,36.5786,36.5976,130368.0
2019-11-05 11:50:00,38.63,38.64,38.52,38.53,57276.0,36.5881,36.5976,36.4839,36.4934,57276.0
2019-11-05 11:55:00,38.52,38.53,38.48,38.52,60376.0,36.4839,36.4934,36.446,36.4839,60376.0
2019-11-05 12:00:00,38.51,38.52,38.41,38.43,48168.0,36.4744,36.4839,36.3797,36.3987,48168.0
2019-11-05 12:05:00,38.43,38.43,38.38,38.41,45963.0,36.3987,36.3987,36.3513,36.3797,45963.0
2019-11-05 12:10:00,38.41,38.42,38.38,38.39,32355.0,36.3797,36.3892,36.3513,36.3608,32355.0
2019-11-05 12:15:00,38.38,38.4,38.37,38.38,52168.0,36.3513,36.3703,36.3418,36.3513,52168.0
2019-11-05 12:20:00,38.39,38.4,38.34,38.34,56556.0,36.3608,36.3703,36.3134,36.3134,56556.0
2019-11-05 12:25:00,38.34,38.34,38.27,38.28,51804.0,36.3134,36.3134,36.2471,36.2566,51804.0
2019-11-05 12:30:00,38.28,38.3,38.24,38.24,63829.0,36.2566,36.2755,36.2187,36.2187,63829.0
2019-11-05 12:35:00,38.24,38.26,38.23,38.25,51385.0,36.2187,36.2377,36.2092,36.2282,51385.0
2019-11-05 12:40:00,38.25,38.28,38.23,38.23,95520.0,36.2282,36.2566,36.2092,36.2092,95520.0
2019-11-05 12:45:00,38.23,38.27,38.23,38.26,48221.0,36.2092,36.2471,36.2092,36.2377,48221.0
2019-11-05 12:50:00,38.26,38.28,38.23,38.24,59283.0,36.2377,36.2566,36.2092,36.2187,59283.0
2019-11-05 12:55:00,38.23,38.26,38.23,38.25,38415.0,36.2092,36.2377,36.2092,36.2282,38415.0
2019-11-05 13:00:00,38.26,38.27,38.21,38.26,88621.0,36.2377,36.2471,36.1903,36.2377,88621.0
2019-11-05 13:05:00,38.27,38.27,38.23,38.25,51218.0,36.2471,36.2471,36.2092,36.2282,51218.0
2019-11-05 13:10:00,38.25,38.29,38.23,38.28,40015.0,36.2282,36.2661,36.2092,36.2566,40015.0
2019-11-05 13:15:00,38.28,38.29,38.27,38.28,17367.0,36.2566,36.2661,36.2471,36.2566,17367.0
2019-11-05 13:20:00,38.27,38.28,38.25,38.27,26250.0,36.2471,36.2566,36.2282,36.2471,26250.0
2019-11-05 13:25:00,38.27,38.34,38.27,38.33,58244.0,36.2471,36.3134,36.2471,36.304,58244.0
2019-11-05 13:30:00,38.33,38.41,38.32,38.41,36463.0,36.304,36.3797,36.2945,36.3797,36463.0
2019-11-05 13:35:00,38.41,38.46,38.38,38.45,31067.0,36.3797,36.4271,36.3513,36.4176,31067.0
2019-11-05 13:40:00,38.45,38.46,38.42,38.43,32306.0,36.4176,36.4271,36.3892,36.3987,32306.0
2019-11-05 13:45:00,38.43,38.44,38.39,38.4,43109.0,36.3987,36.4081,36.3608,36.3703,43109.0
2019-11-05 13:50:00,38.4,38.4,38.36,38.37,40620.0,36.3703,36.3703,36.3324,36.3418,40620.0
2019-11-05 13:55:00,38.37,38.41,38.35,38.4,54543.0,36.3418,36.3797,36.3229,36.3703,54543.0
2019-11-05 14:00:00,38.4,38.41,38.37,38.4,43330.0,36.3703,36.3797,36.3418,36.3703,43330.0
2019-11-05 14:05:00,38.4,38.44,38.39,38.4,24871.0,36.3703,36.4081,36.3608,36.3703,24871.0
2019-11-05 14:10:00,38.41,38.45,38.4,38.43,53130.0,36.3797,36.4176,36.3703,36.3987,53130.0
2019-11-05 14:15:00,38.42,38.45,38.41,38.42,44933.0,36.3892,36.4176,36.3797,36.3892,44933.0
2019-11-05 14:20:00,38.42,38.42,38.39,38.4,45163.0,36.3892,36.3892,36.3608,36.3703,45163.0
2019-11-05 14:25:00,38.39,38.41,38.38,38.4,34165.0,36.3608,36.3797,36.3513,36.3703,34165.0
2019-11-05 14:30:00,38.41,38.41,38.39,38.41,27513.0,36.3797,36.3797,36.3608,36.3797,27513.0
2019-11-05 14:35:00,38.41,38.41,38.38,38.39,33845.0,36.3797,36.3797,36.3513,36.3608,33845.0
2019-11-05 14:40:00,38.4,38.4,38.37,38.37,70562.0,36.3703,36.3703,36.3418,36.3418,70562.0
2019-11-05 14:45:00,38.38,38.39,38.35,38.36,43212.0,36.3513,36.3608,36.3229,36.3324,43212.0
2019-11-05 14:50:00,38.35,38.38,38.35,38.38,34631.0,36.3229,36.3513,36.3229,36.3513,34631.0
2019-11-05 14:55:00,38.37,38.39,38.35,38.37,72463.0,36.3418,36.3608,36.3229,36.3418,72463.0
2019-11-05 15:00:00,38.36,38.37,38.34,38.34,57898.0,36.3324,36.3418,36.3134,36.3134,57898.0
2019-11-05 15:05:00,38.34,38.35,38.29,38.3,62313.0,36.3134,36.3229,36.2661,36.2755,62313.0
2019-11-05 15:10:00,38.3,38.31,38.26,38.27,94927.0,36.2755,36.285,36.2377,36.2471,94927.0
2019-11-05 15:15:00,38.26,38.27,38.23,38.24,44792.0,36.2377,36.2471,36.2092,36.2187,44792.0
2019-11-05 15:20:00,38.23,38.26,38.22,38.26,69285.0,36.2092,36.2377,36.1998,36.2377,69285.0
2019-11-05 15:25:00,38.26,38.26,38.23,38.25,46796.0,36.2377,36.2377,36.2092,36.2282,46796.0
2019-11-05 15:30:00,38.25,38.28,38.24,38.27,151196.0,36.2282,36.2566,36.2187,36.2471,151196.0
2019-11-05 15:35:00,38.27,38.32,38.26,38.31,137593.0,36.2471,36.2945,36.2377,36.285,137593.0
2019-11-05 15:40:00,38.31,38.32,38.26,38.27,103330.0,36.285,36.2945,36.2377,36.2471,103330.0
2019-11-05 15:45:00,38.27,38.28,38.25,38.25,126542.0,36.2471,36.2566,36.2282,36.2282,126542.0
2019-11-05 15:50:00,38.26,38.28,38.23,38.25,185660.0,36.2377,36.2566,36.2092,36.2282,185660.0
2019-11-05 15:55:00,38.24,38.29,38.21,38.22,561104.0,36.2187,36.2661,36.1903,36.1998,561104.0
2019-11-06 09:30:00,38.37,38.37,38.01,38.01,151955.0,36.3418,36.3418,36.0009,36.0009,151955.0
2019-11-06 09:35:00,38.01,38.02,37.86,37.9,73459.0,36.0009,36.0103,35.8588,35.8967,73459.0
2019-11-06 09:40:00,37.9,37.96,37.81,37.96,167054.0,35.8967,35.9535,35.8114,35.9535,167054.0
2019-11-06 09:45:00,37.97,38.08,37.78,37.8,327063.0,35.963,36.0672,35.783,35.802,327063.0
2019-11-06 09:50:00,37.8,37.89,37.78,37.87,64784.0,35.802,35.8872,35.783,35.8683,64784.0
2019-11-06 09:55:00,37.88,38.1,37.87,38.08,73024.0,35.8777,36.0861,35.8683,36.0672,73024.0
2019-11-06 10:00:00,38.08,38.23,38.08,38.16,104414.0,36.0672,36.2092,36.0672,36.1429,104414.0
2019-11-06 10:05:00,38.16,38.21,38.1,38.12,50670.0,36.1429,36.1903,36.0861,36.1051,50670.0
2019-11-06 10:10:00,38.12,38.22,38.12,38.18,44158.0,36.1051,36.1998,36.1051,36.1619,44158.0
2019-11-06 10:15:00,38.19,38.19,37.98,37.98,133605.0,36.1714,36.1714,35.9725,35.9725,133605.0
2019-11-06 10:20:00,37.98,37.99,37.88,37.91,85451.0,35.9725,35.9819,35.8777,35.9062,85451.0
2019-11-06 10:25:00,37.91,37.91,37.81,37.82,87893.0,35.9062,35.9062,35.8114,35.8209,87893.0
2019-11-06 10:30:00,37.82,37.87,37.78,37.79,132201.0,35.8209,35.8683,35.783,35.7925,132201.0
2019-11-06 10:35:00,37.79,37.89,37.76,37.83,119429.0,35.7925,35.8872,35.7641,35.8304,119429.0
2019-11-06 10:40:00,37.82,37.91,37.8,37.9,112147.0,35.8209,35.9062,35.802,35.8967,112147.0
2019-11-06 10:45:00,37.91,37.98,37.91,37.97,56684.0,35.9062,35.9725,35.9062,35.963,56684.0
2019-11-06 10:50:00,37.97,37.97,37.93,37.93,28464.0,35.963,35.963,35.9251,35.9251,28464.0
2019-11-06 10:55:00,37.93,38.03,37.9,38.03,50751.0,35.9251,36.0198,35.8967,36.0198,50751.0
2019-11-06 11:00:00,38.03,38.09,38.02,38.09,46691.0,36.0198,36.0766,36.0103,36.0766,46691.0
2019-11-06 11:05:00,38.09,38.09,38.06,38.08,28300.0,36.0766,36.0766,36.0482,36.0672,28300.0
2019-11-06 11:10:00,38.08,38.11,38.06,38.07,38251.0,36.0672,36.0956,36.0482,36.0577,38251.0
2019-11-06 11:15:00,38.06,38.09,38.03,38.05,22794.0,36.0482,36.0766,36.0198,36.0388,22794.0
2019-11-06 11:20:00,38.05,38.11,38.04,38.11,28776.0,36.0388,36.0956,36.0293,36.0956,28776.0
2019-11-06 11:25:00,38.11,38.15,38.1,38.13,36723.0,36.0956,36.1335,36.0861,36.1145,36723.0
2019-11-06 11:30:00,38.13,38.22,38.12,38.22,53749.0,36.1145,36.1998,36.1051,36.1998,53749.0
2019-11-06 11:35:00,38.22,38.24,38.17,38.2,52190.0,36.1998,36.2187,36.1524,36.1808,52190.0
2019-11-06 11:40:00,38.2,38.2,38.05,38.05,89856.0,36.1808,36.1808,36.0388,36.0388,89856.0
2019-11-06 11:45:00,38.06,38.16,38.01,38.05,93782.0,36.0482,36.1429,36.0009,36.0388,93782.0
2019-11-06 11:50:00,38.05,38.07,37.99,38.02,73653.0,36.0388,36.0577,35.9819,36.0103,73653.0
2019-11-06 11:55:00,38.02,38.11,38.02,38.11,42757.0,36.0103,36.0956,36.0103,36.0956,42757.0
2019-11-06 12:00:00,38.11,38.14,38.06,38.13,56151.0,36.0956,36.124,36.0482,36.1145,56151.0
2019-11-06 12:05:00,38.14,38.17,38.11,38.14,31711.0,36.124,36.1524,36.0956,36.124,31711.0
2019-11-06 12:10:00,38.14,38.15,38.11,38.13,29047.0,36.124,36.1335,36.0956,36.1145,29047.0
2019-11-06 12:15:00,38.13,38.16,38.12,38.14,31604.0,36.1145,36.1429,36.1051,36.124,31604.0
2019-11-06 12:20:00,38.14,38.17,38.12,38.16,29293.0,36.124,36.1524,36.1051,36.1429,29293.0
2019-11-06 12:25:00,38.15,38.18,38.14,38.16,39153.0,36.1335,36.1619,36.124,36.1429,39153.0
2019-11-06 12:30:00,38.16,38.17,38.14,38.15,28018.0,36.1429,36.1524,36.124,36.1335,28018.0
2019-11-06 12:35:00,38.15,38.2,38.13,38.2,29766.0,36.1335,36.1808,36.1145,36.1808,29766.0
2019-11-06 12:40:00,38.2,38.23,38.18,38.21,46850.0,36.1808,36.2092,36.1619,36.1903,46850.0
2019-11-06 12:45:00,38.21,38.25,38.2,38.24,52897.0,36.1903,36.2282,36.1808,36.2187,52897.0
2019-11-06 12:50:00,38.24,38.25,38.2,38.23,31593.0,36.2187,36.2282,36.1808,36.2092,31593.0
2019-11-06 12:55:00,38.22,38.28,38.2,38.28,47131.0,36.1998,36.2566,36.1808,36.2566,47131.0
2019-11-06 13:00:00,38.29,38.3,38.25,38.29,31315.0,36.2661,36.2755,36.2282,36.2661,31315.0
2019-11-06 13:05:00,38.28,38.29,38.22,38.26,33526.0,36.2566,36.2661,36.1998,36.2377,33526.0
2019-11-06 13:10:00,38.25,38.28,38.25,38.27,18657.0,36.2282,36.2566,36.2282,36.2471,18657.0
2019-11-06 13:15:00,38.27,38.34,38.27,38.34,35661.0,36.2471,36.3134,36.2471,36.3134,35661.0
2019-11-06 13:20:00,38.34,38.39,38.34,38.38,41364.0,36.3134,36.3608,36.3134,36.3513,41364.0
2019-11-06 13:25:00,38.39,38.4,38.35,38.38,43255.0,36.3608,36.3703,36.3229,36.3513,43255.0
2019-11-06 13:30:00,38.38,38.4,38.36,38.39,29277.0,36.3513,36.3703,36.3324,36.3608,29277.0
2019-11-06 13:35:00,38.39,38.42,38.39,38.4,58151.0,36.3608,36.3892,36.3608,36.3703,58151.0
2019-11-06 13:40:00,38.4,38.43,38.39,38.41,25852.0,36.3703,36.3987,36.3608,36.3797,25852.0
2019-11-06 13:45:00,38.42,38.44,38.4,38.41,42359.0,36.3892,36.4081,36.3703,36.3797,42359.0
2019-11-06 13:50:00,38.42,38.45,38.42,38.42,33853.0,36.3892,36.4176,36.3892,36.3892,33853.0
2019-11-06 13:55:00,38.42,38.44,38.42,38.42,30743.0,36.3892,36.4081,36.3892,36.3892,30743.0
2019-11-06 14:00:00,38.43,38.47,38.39,38.4,61516.0,36.3987,36.4366,36.3608,36.3703,61516.0
2019-11-06 14:05:00,38.41,38.44,38.39,38.41,44016.0,36.3797,36.4081,36.3608,36.3797,44016.0
2019-11-06 14:10:00,38.41,38.43,38.39,38.4,41924.0,36.3797,36.3987,36.3608,36.3703,41924.0
2019-11-06 14:15:00,38.39,38.41,38.36,38.39,40268.0,36.3608,36.3797,36.3324,36.3608,40268.0
2019-11-06 14:20:00,38.39,38.39,38.32,38.34,44119.0,36.3608,36.3608,36.2945,36.3134,44119.0
2019-11-06 14:25:00,38.35,38.39,38.34,38.39,33682.0,36.3229,36.3608,36.3134,36.3608,33682.0
2019-11-06 14:30:00,38.39,38.4,38.35,38.36,64370.0,36.3608,36.3703,36.3229,36.3324,64370.0
2019-11-06 14:35:00,38.35,38.4,38.34,38.4,29905.0,36.3229,36.3703,36.3134,36.3703,29905.0
2019-11-06 14:40:00,38.4,38.42,38.39,38.39,58160.0,36.3703,36.3892,36.3608,36.3608,58160.0
2019-11-06 14:45:00,38.4,38.43,38.39,38.41,37596.0,36.3703,36.3987,36.3608,36.3797,37596.0
2019-11-06 14:50:00,38.42,38.45,38.41,38.44,40300.0,36.3892,36.4176,36.3797,36.4081,40300.0
2019-11-06 14:55:00,38.44,38.48,38.4,38.41,83656.0,36.4081,36.446,36.3703,36.3797,83656.0
2019-11-06 15:00:00,38.42,38.43,38.33,38.36,88145.0,36.3892,36.3987,36.304,36.3324,88145.0
2019-11-06 15:05:00,38.36,38.37,38.34,38.36,44467.0,36.3324,36.3418,36.3134,36.3324,44467.0
2019-11-06 15:10:00,38.36,38.38,38.32,38.34,51486.0,36.3324,36.3513,36.2945,36.3134,51486.0
2019-11-06 15:15:00,38.34,38.34,38.28,38.29,42516.0,36.3134,36.3134,36.2566,36.2661,42516.0
2019-11-06 15:20:00,38.29,38.33,38.28,38.31,65277.0,36.2661,36.304,36.2566,36.285,65277.0
2019-11-06 15:25:00,38.3,38.32,38.3,38.3,45131.0,36.2755,36.2945,36.2755,36.2755,45131.0
2019-11-06 15:30:00,38.3,38.31,38.28,38.29,66498.0,36.2755,36.285,36.2566,36.2661,66498.0
2019-11-06 15:35:00,38.29,38.33,38.29,38.32,125002.0,36.2661,36.304,36.2661,36.2945,125002.0
2019-11-06 15:40:00,38.32,38.32,38.3,38.31,64853.0,36.2945,36.2945,36.2755,36.285,64853.0
2019-11-06 15:45:00,38.32,38.36,38.31,38.34,136827.0,36.2945,36.3324,36.285,36.3134,136827.0
2019-11-06 15:50:00,38.34,38.41,38.33,38.39,167226.0,36.3134,36.3797,36.304,36.3608,167226.0
2019-11-06 15:55:00,38.39,38.44,38.38,38.42,526227.0,36.3608,36.4081,36.3513,36.3892,526227.0
2019-11-07 09:30:00,38.6,38.73,38.5,38.65,179953.0,36.5597,36.6828,36.465,36.607,179953.0
2019-11-07 09:35:00,38.65,38.74,38.63,38.74,89203.0,36.607,36.6923,36.5881,36.6923,89203.0
2019-11-07 09:40:00,38.74,38.79,38.69,38.72,48879.0,36.6923,36.7396,36.6449,36.6733,48879.0
2019-11-07 09:45:00,38.72,38.77,38.69,38.76,97539.0,36.6733,36.7207,36.6449,36.7112,97539.0
2019-11-07 09:50:00,38.75,38.79,38.74,38.79,85926.0,36.7018,36.7396,36.6923,36.7396,85926.0
2019-11-07 09:55:00,38.79,38.87,38.77,38.84,122502.0,36.7396,36.8154,36.7207,36.787,122502.0
2019-11-07 10:00:00,38.85,38.85,38.67,38.72,76707.0,36.7965,36.7965,36.626,36.6733,76707.0
2019-11-07 10:05:00,38.72,38.73,38.68,38.73,52739.0,36.6733,36.6828,36.6355,36.6828,52739.0
2019-11-07 10:10:00,38.73,38.78,38.71,38.78,43096.0,36.6828,36.7302,36.6639,36.7302,43096.0
2019-11-07 10:15:00,38.78,38.9,38.78,38.89,61346.0,36.7302,36.8438,36.7302,36.8344,61346.0
2019-11-07 10:20:00,38.89,38.9,38.8,38.82,55424.0,36.8344,36.8438,36.7491,36.7681,55424.0
2019-11-07 10:25:00,38.82,38.86,38.82,38.86,35384.0,36.7681,36.8059,36.7681,36.8059,35384.0
2019-11-07 10:30:00,38.86,38.88,38.79,38.8,65882.0,36.8059,36.8249,36.7396,36.7491,65882.0
2019-11-07 10:35:00,38.8,38.83,38.76,38.79,38580.0,36.7491,36.7775,36.7112,36.7396,38580.0
2019-11-07 10:40:00,38.8,38.82,38.76,38.77,42377.0,36.7491,36.7681,36.7112,36.7207,42377.0
2019-11-07 10:45:00,38.78,38.8,38.78,38.79,33212.0,36.7302,36.7491,36.7302,36.7396,33212.0
2019-11-07 10:50:00,38.79,38.85,38.78,38.83,111125.0,36.7396,36.7965,36.7302,36.7775,111125.0
2019-11-07 10:55:00,38.82,38.88,38.81,38.88,54867.0,36.7681,36.8249,36.7586,36.8249,54867.0
2019-11-07 11:00:00,38.87,38.9,38.86,38.86,48569.0,36.8154,36.8438,36.8059,36.8059,48569.0
2019-11-07 11:05:00,38.85,38.85,38.79,38.81,30805.0,36.7965,36.7965,36.7396,36.7586,30805.0
2019-11-07 11:10:00,38.8,38.85,38.79,38.83,34341.0,36.7491,36.7965,36.7396,36.7775,34341.0
2019-11-07 11:15:00,38.83,38.86,38.8,38.8,22896.0,36.7775,36.8059,36.7491,36.7491,22896.0
2019-11-07 11:20:00,38.8,38.82,38.77,38.79,29504.0,36.7491,36.7681,36.7207,36.7396,29504.0
2019-11-07 11:25:00,38.79,38.79,38.76,38.77,29361.0,36.7396,36.7396,36.7112,36.7207,29361.0
2019-11-07 11:30:00,38.77,38.78,38.76,38.77,33065.0,36.7207,36.7302,36.7112,36.7207,33065.0
2019-11-07 11:35:00,38.77,38.8,38.75,38.79,74607.0,36.7207,36.7491,36.7018,36.7396,74607.0
2019-11-07 11:40:00,38.79,38.79,38.74,38.79,61688.0,36.7396,36.7396,36.6923,36.7396,61688.0
2019-11-07 11:45:00,38.79,38.79,38.75,38.75,30997.0,36.7396,36.7396,36.7018,36.7018,30997.0
2019-11-07 11:50:00,38.75,38.76,38.63,38.63,91116.0,36.7018,36.7112,36.5881,36.5881,91116.0
2019-11-07 11:55:00,38.64,38.8,38.63,38.77,125500.0,36.5976,36.7491,36.5881,36.7207,125500.0
2019-11-07 12:00:00,38.78,38.79,38.71,38.76,53344.0,36.7302,36.7396,36.6639,36.7112,53344.0
2019-11-07 12:05:00,38.76,38.79,38.74,38.77,36395.0,36.7112,36.7396,36.6923,36.7207,36395.0
2019-11-07 12:10:00,38.76,38.79,38.75,38.75,42040.0,36.7112,36.7396,36.7018,36.7018,42040.0
2019-11-07 12:15:00,38.75,38.75,38.72,38.73,32160.0,36.7018,36.7018,36.6733,36.6828,32160.0
2019-11-07 12:20:00,38.73,38.75,38.7,38.71,37265.0,36.6828,36.7018,36.6544,36.6639,37265.0
2019-11-07 12:25:00,38.72,38.78,38.71,38.78,51797.0,36.6733,36.7302,36.6639,36.7302,51797.0
2019-11-07 12:30:00,38.78,38.79,38.75,38.76,37227.0,36.7302,36.7396,36.7018,36.7112,37227.0
2019-11-07 12:35:00,38.76,38.78,38.73,38.78,40312.0,36.7112,36.7302,36.6828,36.7302,40312.0
2019-11-07 12:40:00,38.78,38.79,38.74,38.74,37284.0,36.7302,36.7396,36.6923,36.6923,37284.0
2019-11-07 12:45:00,38.75,38.76,38.71,38.73,45158.0,36.7018,36.7112,36.6639,36.6828,45158.0
2019-11-07 12:50:00,38.73,38.73,38.7,38.72,23753.0,36.6828,36.6828,36.6544,36.6733,23753.0
2019-11-07 12:55:00,38.71,38.77,38.71,38.76,21137.0,36.6639,36.7207,36.6639,36.7112,21137.0
2019-11-07 13:00:00,38.76,38.77,38.74,38.75,36795.0,36.7112,36.7207,36.6923,36.7018,36795.0
2019-11-07 13:05:00,38.75,38.75,38.7,38.72,51562.0,36.7018,36.7018,36.6544,36.6733,51562.0
2019-11-07 13:10:00,38.71,38.75,38.7,38.73,31650.0,36.6639,36.7018,36.6544,36.6828,31650.0
2019-11-07 13:15:00,38.73,38.73,38.69,38.72,66158.0,36.6828,36.6828,36.6449,36.6733,66158.0
2019-11-07 13:20:00,38.71,38.72,38.68,38.69,37042.0,36.6639,36.6733,36.6355,36.6449,37042.0
2019-11-07 13:25:00,38.7,38.7,38.67,38.67,16701.0,36.6544,36.6544,36.626,36.626,16701.0
2019-11-07 13:30:00,38.68,38.68,38.63,38.64,43470.0,36.6355,36.6355,36.5881,36.5976,43470.0
2019-11-07 13:35:00,38.64,38.66,38.6,38.66,31914.0,36.5976,36.6165,36.5597,36.6165,31914.0
2019-11-07 13:40:00,38.66,38.66,38.62,38.64,43903.0,36.6165,36.6165,36.5786,36.5976,43903.0
2019-11-07 13:45:00,38.63,38.63,38.58,38.59,60169.0,36.5881,36.5881,36.5407,36.5502,60169.0
2019-11-07 13:50:00,38.59,38.6,38.57,38.6,80327.0,36.5502,36.5597,36.5313,36.5597,80327.0
2019-11-07 13:55:00,38.6,38.61,38.58,38.61,19026.0,36.5597,36.5692,36.5407,36.5692,19026.0
2019-11-07 14:00:00,38.61,38.7,38.6,38.69,45330.0,36.5692,36.6544,36.5597,36.6449,45330.0
2019-11-07 14:05:00,38.68,38.69,38.66,38.68,33388.0,36.6355,36.6449,36.6165,36.6355,33388.0
2019-11-07 14:10:00,38.68,38.69,38.66,38.69,41687.0,36.6355,36.6449,36.6165,36.6449,41687.0
2019-11-07 14:15:00,38.69,38.69,38.67,38.68,18255.0,36.6449,36.6449,36.626,36.6355,18255.0
2019-11-07 14:20:00,38.68,38.68,38.64,38.64,30260.0,36.6355,36.6355,36.5976,36.5976,30260.0
2019-11-07 14:25:00,38.64,38.67,38.61,38.67,66855.0,36.5976,36.626,36.5692,36.626,66855.0
2019-11-07 14:30:00,38.66,38.67,38.62,38.63,30004.0,36.6165,36.626,36.5786,36.5881,30004.0
2019-11-07 14:35:00,38.63,38.64,38.6,38.63,39040.0,36.5881,36.5976,36.5597,36.5881,39040.0
2019-11-07 14:40:00,38.62,38.65,38.49,38.55,154753.0,36.5786,36.607,36.4555,36.5123,154753.0
2019-11-07 14:45:00,38.55,38.59,38.53,38.58,30326.0,36.5123,36.5502,36.4934,36.5407,30326.0
2019-11-07 14:50:00,38.58,38.58,38.54,38.55,48200.0,36.5407,36.5407,36.5029,36.5123,48200.0
2019-11-07 14:55:00,38.56,38.61,38.56,38.6,39012.0,36.5218,36.5692,36.5218,36.5597,39012.0
2019-11-07 15:00:00,38.6,38.62,38.58,38.58,36317.0,36.5597,36.5786,36.5407,36.5407,36317.0
2019-11-07 15:05:00,38.59,38.62,38.56,38.62,49491.0,36.5502,36.5786,36.5218,36.5786,49491.0
2019-11-07 15:10:00,38.61,38.62,38.58,38.59,61328.0,36.5692,36.5786,36.5407,36.5502,61328.0
2019-11-07 15:15:00,38.59,38.62,38.57,38.58,84998.0,36.5502,36.5786,36.5313,36.5407,84998.0
2019-11-07 15:20:00,38.58,38.6,38.58,38.59,68249.0,36.5407,36.5597,36.5407,36.5502,68249.0
2019-11-07 15:25:00,38.59,38.61,38.58,38.6,79351.0,36.5502,36.5692,36.5407,36.5597,79351.0
2019-11-07 15:30:00,38.59,38.64,38.59,38.63,81173.0,36.5502,36.5976,36.5502,36.5881,81173.0
2019-11-07 15:35:00,38.63,38.64,38.57,38.58,87767.0,36.5881,36.5976,36.5313,36.5407,87767.0
2019-11-07 15:40:00,38.58,38.58,38.46,38.46,124374.0,36.5407,36.5407,36.4271,36.4271,124374.0
2019-11-07 15:45:00,38.47,38.54,38.46,38.54,150026.0,36.4366,36.5029,36.4271,36.5029,150026.0
2019-11-07 15:50:00,38.54,38.56,38.49,38.52,125761.0,36.5029,36.5218,36.4555,36.4839,125761.0
2019-11-07 15:55:00,38.52,38.55,38.46,38.51,264784.0,36.4839,36.5123,36.4271,36.4744,264784.0
2019-11-08 09:30:00,38.42,38.49,38.05,38.05,181179.0,36.3892,36.4555,36.0388,36.0388,181179.0
2019-11-08 09:35:00,38.05,38.05,37.93,37.99,191140.0,36.0388,36.0388,35.9251,35.9819,191140.0
2019-11-08 09:40:00,37.98,38.06,37.95,38.01,90268.0,35.9725,36.0482,35.944,36.0009,90268.0
2019-11-08 09:45:00,38.01,38.08,37.98,38.07,132224.0,36.0009,36.0672,35.9725,36.0577,132224.0
2019-11-08 09:50:00,38.08,38.16,38.02,38.02,125583.0,36.0672,36.1429,36.0103,36.0103,125583.0
2019-11-08 09:55:00,38.02,38.06,37.85,37.85,106873.0,36.0103,36.0482,35.8493,35.8493,106873.0
2019-11-08 10:00:00,37.85,37.99,37.82,37.97,108600.0,35.8493,35.9819,35.8209,35.963,108600.0
2019-11-08 10:05:00,37.97,38.08,37.96,38.08,37169.0,35.963,36.0672,35.9535,36.0672,37169.0
2019-11-08 10:10:00,38.09,38.21,38.07,38.17,39805.0,36.0766,36.1903,36.0577,36.1524,39805.0
2019-11-08 10:15:00,38.17,38.24,38.16,38.23,42049.0,36.1524,36.2187,36.1429,36.2092,42049.0
2019-11-08 10:20:00,38.23,38.25,38.19,38.21,43048.0,36.2092,36.2282,36.1714,36.1903,43048.0
2019-11-08 10:25:00,38.22,38.25,38.21,38.21,41603.0,36.1998,36.2282,36.1903,36.1903,41603.0
2019-11-08 10:30:00,38.22,38.23,38.1,38.11,80295.0,36.1998,36.2092,36.0861,36.0956,80295.0
2019-11-08 10:35:00,38.1,38.22,38.1,38.2,40150.0,36.0861,36.1998,36.0861,36.1808,40150.0
2019-11-08 10:40:00,38.2,38.28,38.2,38.27,54249.0,36.1808,36.2566,36.1808,36.2471,54249.0
2019-11-08 10:45:00,38.28,38.35,38.27,38.31,48685.0,36.2566,36.3229,36.2471,36.285,48685.0
2019-11-08 10:50:00,38.31,38.41,38.29,38.39,40343.0,36.285,36.3797,36.2661,36.3608,40343.0
2019-11-08 10:55:00,38.39,38.4,38.3,38.31,36203.0,36.3608,36.3703,36.2755,36.285,36203.0
2019-11-08 11:00:00,38.31,38.39,38.31,38.37,24765.0,36.285,36.3608,36.285,36.3418,24765.0
2019-11-08 11:05:00,38.36,38.39,38.33,38.39,34454.0,36.3324,36.3608,36.304,36.3608,34454.0
2019-11-08 11:10:00,38.39,38.41,38.35,38.37,29634.0,36.3608,36.3797,36.3229,36.3418,29634.0
2019-11-08 11:15:00,38.37,38.37,38.3,38.32,38210.0,36.3418,36.3418,36.2755,36.2945,38210.0
2019-11-08 11:20:00,38.32,38.32,38.3,38.3,23555.0,36.2945,36.2945,36.2755,36.2755,23555.0
2019-11-08 11:25:00,38.31,38.36,38.3,38.36,33724.0,36.285,36.3324,36.2755,36.3324,33724.0
2019-11-08 11:30:00,38.36,38.4,38.36,38.4,31137.0,36.3324,36.3703,36.3324,36.3703,31137.0
2019-11-08 11:35:00,38.4,38.48,38.39,38.48,33792.0,36.3703,36.446,36.3608,36.446,33792.0
2019-11-08 11:40:00,38.48,38.5,38.45,38.49,41465.0,36.446,36.465,36.4176,36.4555,41465.0
2019-11-08 11:45:00,38.48,38.53,38.48,38.48,47225.0,36.446,36.4934,36.446,36.446,47225.0
2019-11-08 11:50:00,38.48,38.52,38.48,38.48,42042.0,36.446,36.4839,36.446,36.446,42042.0
2019-11-08 11:55:00,38.48,38.49,38.44,38.47,33843.0,36.446,36.4555,36.4081,36.4366,33843.0
2019-11-08 12:00:00,38.47,38.51,38.46,38.49,25990.0,36.4366,36.4744,36.4271,36.4555,25990.0
2019-11-08 12:05:00,38.48,38.5,38.48,38.49,19016.0,36.446,36.465,36.446,36.4555,19016.0
2019-11-08 12:10:00,38.49,38.5,38.47,38.5,28242.0,36.4555,36.465,36.4366,36.465,28242.0
2019-11-08 12:15:00,38.5,38.5,38.47,38.5,27772.0,36.465,36.465,36.4366,36.465,27772.0
2019-11-08 12:20:00,38.5,38.5,38.45,38.45,18378.0,36.465,36.465,36.4176,36.4176,18378.0
2019-11-08 12:25:00,38.45,38.48,38.45,38.47,25702.0,36.4176,36.446,36.4176,36.4366,25702.0
2019-11-08 12:30:00,38.46,38.47,38.44,38.45,23405.0,36.4271,36.4366,36.4081,36.4176,23405.0
2019-11-08 12:35:00,38.45,38.47,38.44,38.47,15884.0,36.4176,36.4366,36.4081,36.4366,15884.0
2019-11-08 12:40:00,38.47,38.49,38.45,38.48,20009.0,36.4366,36.4555,36.4176,36.446,20009.0
2019-11-08 12:45:00,38.48,38.49,38.46,38.47,593036.0,36.446,36.4555,36.4271,36.4366,593036.0
2019-11-08 12:50:00,38.48,38.52,38.45,38.45,60084.0,36.446,36.4839,36.4176,36.4176,60084.0
2019-11-08 12:55:00,38.44,38.49,38.43,38.48,28955.0,36.4081,36.4555,36.3987,36.446,28955.0
2019-11-08 13:00:00,38.48,38.5,38.43,38.44,42688.0,36.446,36.465,36.3987,36.4081,42688.0
2019-11-08 13:05:00,38.45,38.46,38.36,38.36,29525.0,36.4176,36.4271,36.3324,36.3324,29525.0
2019-11-08 13:10:00,38.37,38.37,38.32,38.34,31826.0,36.3418,36.3418,36.2945,36.3134,31826.0
2019-11-08 13:15:00,38.34,38.39,38.33,38.39,20309.0,36.3134,36.3608,36.304,36.3608,20309.0
2019-11-08 13:20:00,38.38,38.4,38.37,38.37,23157.0,36.3513,36.3703,36.3418,36.3418,23157.0
2019-11-08 13:25:00,38.38,38.4,38.35,38.38,31912.0,36.3513,36.3703,36.3229,36.3513,31912.0
2019-11-08 13:30:00,38.39,38.4,38.36,38.4,11076.0,36.3608,36.3703,36.3324,36.3703,11076.0
2019-11-08 13:35:00,38.4,38.42,38.38,38.39,32716.0,36.3703,36.3892,36.3513,36.3608,32716.0
2019-11-08 13:40:00,38.38,38.4,38.35,38.38,36433.0,36.3513,36.3703,36.3229,36.3513,36433.0
2019-11-08 13:45:00,38.37,38.39,38.37,38.39,15188.0,36.3418,36.3608,36.3418,36.3608,15188.0
2019-11-08 13:50:00,38.39,38.39,38.36,38.37,25613.0,36.3608,36.3608,36.3324,36.3418,25613.0
2019-11-08 13:55:00,38.37,38.37,38.36,38.37,18631.0,36.3418,36.3418,36.3324,36.3418,18631.0
2019-11-08 14:00:00,38.37,38.37,38.32,38.34,55645.0,36.3418,36.3418,36.2945,36.3134,55645.0
2019-11-08 14:05:00,38.34,38.34,38.31,38.33,18314.0,36.3134,36.3134,36.285,36.304,18314.0
2019-11-08 14:10:00,38.33,38.33,38.32,38.33,17222.0,36.304,36.304,36.2945,36.304,17222.0
2019-11-08 14:15:00,38.33,38.36,38.32,38.35,36299.0,36.304,36.3324,36.2945,36.3229,36299.0
2019-11-08 14:20:00,38.34,38.36,38.34,38.34,14976.0,36.3134,36.3324,36.3134,36.3134,14976.0
2019-11-08 14:25:00,38.34,38.36,38.33,38.33,28615.0,36.3134,36.3324,36.304,36.304,28615.0
2019-11-08 14:30:00,38.33,38.37,38.32,38.36,33823.0,36.304,36.3418,36.2945,36.3324,33823.0
2019-11-08 14:35:00,38.36,38.42,38.36,38.41,28109.0,36.3324,36.3892,36.3324,36.3797,28109.0
2019-11-08 14:40:00,38.41,38.43,38.4,38.43,34495.0,36.3797,36.3987,36.3703,36.3987,34495.0
2019-11-08 14:45:00,38.43,38.43,38.41,38.41,20629.0,36.3987,36.3987,36.3797,36.3797,20629.0
2019-11-08 14:50:00,38.41,38.42,38.4,38.41,36364.0,36.3797,36.3892,36.3703,36.3797,36364.0
2019-11-08 14:55:00,38.41,38.45,38.41,38.45,19789.0,36.3797,36.4176,36.3797,36.4176,19789.0
2019-11-08 15:00:00,38.44,38.46,38.44,38.45,31075.0,36.4081,36.4271,36.4081,36.4176,31075.0
2019-11-08 15:05:00,38.45,38.46,38.45,38.45,17886.0,36.4176,36.4271,36.4176,36.4176,17886.0
2019-11-08 15:10:00,38.45,38.48,38.45,38.48,25265.0,36.4176,36.446,36.4176,36.446,25265.0
2019-11-08 15:15:00,38.48,38.52,38.48,38.51,26117.0,36.446,36.4839,36.446,36.4744,26117.0
2019-11-08 15:20:00,38.51,38.54,38.5,38.54,33759.0,36.4744,36.5029,36.465,36.5029,33759.0
2019-11-08 15:25:00,38.54,38.57,38.53,38.57,27383.0,36.5029,36.5313,36.4934,36.5313,27383.0
2019-11-08 15:30:00,38.57,38.58,38.55,38.55,62535.0,36.5313,36.5407,36.5123,36.5123,62535.0
2019-11-08 15:35:00,38.56,38.61,38.55,38.6,120305.0,36.5218,36.5692,36.5123,36.5597,120305.0
2019-11-08 15:40:00,38.6,38.63,38.59,38.61,85468.0,36.5597,36.5881,36.5502,36.5692,85468.0
2019-11-08 15:45:00,38.62,38.62,38.6,38.61,75878.0,36.5786,36.5786,36.5597,36.5692,75878.0
2019-11-08 15:50:00,38.61,38.62,38.55,38.57,223598.0,36.5692,36.5786,36.5123,36.5313,223598.0
2019-11-08 15:55:00,38.57,38.67,38.54,38.67,399562.0,36.5313,36.626,36.5029,36.626,399562.0
2019-11-11 09:30:00,38.6,38.62,38.38,38.55,115945.0,36.5597,36.5786,36.3513,36.5123,115945.0
2019-11-11 09:35:00,38.51,38.66,38.49,38.52,217353.0,36.4744,36.6165,36.4555,36.4839,217353.0
2019-11-11 09:40:00,38.53,38.68,38.44,38.68,59001.0,36.4934,36.6355,36.4081,36.6355,59001.0
2019-11-11 09:45:00,38.67,38.75,38.66,38.71,27817.0,36.626,36.7018,36.6165,36.6639,27817.0
2019-11-11 09:50:00,38.71,38.75,38.67,38.73,36122.0,36.6639,36.7018,36.626,36.6828,36122.0
2019-11-11 09:55:00,38.72,38.8,38.7,38.78,37119.0,36.6733,36.7491,36.6544,36.7302,37119.0
2019-11-11 10:00:00,38.79,38.8,38.68,38.68,26118.0,36.7396,36.7491,36.6355,36.6355,26118.0
2019-11-11 10:05:00,38.68,38.69,38.57,38.57,44760.0,36.6355,36.6449,36.5313,36.5313,44760.0
2019-11-11 10:10:00,38.57,38.62,38.53,38.53,29311.0,36.5313,36.5786,36.4934,36.4934,29311.0
2019-11-11 10:15:00,38.54,38.57,38.5,38.51,46256.0,36.5029,36.5313,36.465,36.4744,46256.0
2019-11-11 10:20:00,38.52,38.55,38.5,38.52,70128.0,36.4839,36.5123,36.465,36.4839,70128.0
2019-11-11 10:25:00,38.52,38.59,38.52,38.55,59754.0,36.4839,36.5502,36.4839,36.5123,59754.0
2019-11-11 10:30:00,38.55,38.64,38.53,38.64,62169.0,36.5123,36.5976,36.4934,36.5976,62169.0
2019-11-11 10:35:00,38.65,38.69,38.63,38.64,36732.0,36.607,36.6449,36.5881,36.5976,36732.0
2019-11-11 10:40:00,38.64,38.64,38.55,38.58,49810.0,36.5976,36.5976,36.5123,36.5407,49810.0
2019-11-11 10:45:00,38.59,38.66,38.58,38.64,18912.0,36.5502,36.6165,36.5407,36.5976,18912.0
2019-11-11 10:50:00,38.63,38.67,38.6,38.66,20022.0,36.5881,36.626,36.5597,36.6165,20022.0
2019-11-11 10:55:00,38.66,38.67,38.61,38.62,25734.0,36.6165,36.626,36.5692,36.5786,25734.0
2019-11-11 11:00:00,38.62,38.64,38.59,38.59,34669.0,36.5786,36.5976,36.5502,36.5502,34669.0
2019-11-11 11:05:00,38.59,38.61,38.55,38.57,20054.0,36.5502,36.5692,36.5123,36.5313,20054.0
2019-11-11 11:10:00,38.57,38.59,38.55,38.55,19922.0,36.5313,36.5502,36.5123,36.5123,19922.0
2019-11-11 11:15:00,38.55,38.56,38.48,38.49,23701.0,36.5123,36.5218,36.446,36.4555,23701.0
2019-11-11 11:20:00,38.5,38.5,38.45,38.47,35289.0,36.465,36.465,36.4176,36.4366,35289.0
2019-11-11 11:25:00,38.47,38.56,38.47,38.55,54979.0,36.4366,36.5218,36.4366,36.5123,54979.0
2019-11-11 11:30:00,38.54,38.57,38.53,38.55,19707.0,36.5029,36.5313,36.4934,36.5123,19707.0
2019-11-11 11:35:00,38.55,38.61,38.55,38.6,55380.0,36.5123,36.5692,36.5123,36.5597,55380.0
2019-11-11 11:40:00,38.61,38.64,38.6,38.61,24243.0,36.5692,36.5976,36.5597,36.5692,24243.0
2019-11-11 11:45:00,38.6,38.63,38.58,38.63,31399.0,36.5597,36.5881,36.5407,36.5881,31399.0
2019-11-11 11:50:00,38.63,38.65,38.58,38.65,46037.0,36.5881,36.607,36.5407,36.607,46037.0
2019-11-11 11:55:00,38.65,38.68,38.65,38.68,18064.0,36.607,36.6355,36.607,36.6355,18064.0
2019-11-11 12:00:00,38.68,38.74,38.68,38.72,40882.0,36.6355,36.6923,36.6355,36.6733,40882.0
2019-11-11 12:05:00,38.72,38.78,38.71,38.76,27892.0,36.6733,36.7302,36.6639,36.7112,27892.0
2019-11-11 12:10:00,38.76,38.77,38.71,38.72,27650.0,36.7112,36.7207,36.6639,36.6733,27650.0
2019-11-11 12:15:00,38.72,38.72,38.69,38.71,17408.0,36.6733,36.6733,36.6449,36.6639,17408.0
2019-11-11 12:20:00,38.71,38.71,38.68,38.68,13801.0,36.6639,36.6639,36.6355,36.6355,13801.0
2019-11-11 12:25:00,38.69,38.73,38.68,38.72,13382.0,36.6449,36.6828,36.6355,36.6733,13382.0
2019-11-11 12:30:00,38.72,38.74,38.71,38.73,21426.0,36.6733,36.6923,36.6639,36.6828,21426.0
2019-11-11 12:35:00,38.73,38.74,38.72,38.73,11697.0,36.6828,36.6923,36.6733,36.6828,11697.0
2019-11-11 12:40:00,38.73,38.74,38.72,38.73,16582.0,36.6828,36.6923,36.6733,36.6828,16582.0
2019-11-11 12:45:00,38.73,38.74,38.71,38.72,24254.0,36.6828,36.6923,36.6639,36.6733,24254.0
2019-11-11 12:50:00,38.72,38.74,38.69,38.74,14398.0,36.6733,36.6923,36.6449,36.6923,14398.0
2019-11-11 12:55:00,38.73,38.77,38.73,38.77,19324.0,36.6828,36.7207,36.6828,36.7207,19324.0
2019-11-11 13:00:00,38.77,38.79,38.75,38.76,41690.0,36.7207,36.7396,36.7018,36.7112,41690.0
2019-11-11 13:05:00,38.76,38.77,38.75,38.75,21813.0,36.7112,36.7207,36.7018,36.7018,21813.0
2019-11-11 13:10:00,38.76,38.76,38.73,38.74,26465.0,36.7112,36.7112,36.6828,36.6923,26465.0
2019-11-11 13:15:00,38.74,38.75,38.73,38.74,7575.0,36.6923,36.7018,36.6828,36.6923,7575.0
2019-11-11 13:20:00,38.74,38.76,38.73,38.73,16292.0,36.6923,36.7112,36.6828,36.6828,16292.0
2019-11-11 13:25:00,38.74,38.74,38.7,38.7,22105.0,36.6923,36.6923,36.6544,36.6544,22105.0
2019-11-11 13:30:00,38.71,38.72,38.69,38.71,11710.0,36.6639,36.6733,36.6449,36.6639,11710.0
2019-11-11 13:35:00,38.72,38.73,38.71,38.71,13471.0,36.6733,36.6828,36.6639,36.6639,13471.0
2019-11-11 13:40:00,38.71,38.73,38.7,38.73,14304.0,36.6639,36.6828,36.6544,36.6828,14304.0
2019-11-11 13:45:00,38.73,38.73,38.71,38.72,8075.0,36.6828,36.6828,36.6639,36.6733,8075.0
2019-11-11 13:50:00,38.71,38.71,38.68,38.68,22181.0,36.6639,36.6639,36.6355,36.6355,22181.0
2019-11-11 13:55:00,38.68,38.72,38.66,38.71,23434.0,36.6355,36.6733,36.6165,36.6639,23434.0
2019-11-11 14:00:00,38.71,38.72,38.68,38.69,8916.0,36.6639,36.6733,36.6355,36.6449,8916.0
2019-11-11 14:05:00,38.7,38.72,38.69,38.69,22837.0,36.6544,36.6733,36.6449,36.6449,22837.0
2019-11-11 14:10:00,38.69,38.7,38.67,38.67,6273.0,36.6449,36.6544,36.626,36.626,6273.0
2019-11-11 14:15:00,38.68,38.69,38.67,38.67,22727.0,36.6355,36.6449,36.626,36.626,22727.0
2019-11-11 14:20:00,38.68,38.68,38.67,38.68,3248.0,36.6355,36.6355,36.626,36.6355,3248.0
2019-11-11 14:25:00,38.67,38.68,38.66,38.66,16284.0,36.626,36.6355,36.6165,36.6165,16284.0
2019-11-11 14:30:00,38.66,38.68,38.64,38.66,17909.0,36.6165,36.6355,36.5976,36.6165,17909.0
2019-11-11 14:35:00,38.66,38.66,38.63,38.65,17208.0,36.6165,36.6165,36.5881,36.607,17208.0
2019-11-11 14:40:00,38.65,38.66,38.63,38.64,13207.0,36.607,36.6165,36.5881,36.5976,13207.0
2019-11-11 14:45:00,38.64,38.65,38.64,38.65,13734.0,36.5976,36.607,36.5976,36.607,13734.0
2019-11-11 14:50:00,38.64,38.65,38.63,38.65,20630.0,36.5976,36.607,36.5881,36.607,20630.0
2019-11-11 14:55:00,38.64,38.66,38.64,38.64,17375.0,36.5976,36.6165,36.5976,36.5976,17375.0
2019-11-11 15:00:00,38.64,38.66,38.64,38.66,15543.0,36.5976,36.6165,36.5976,36.6165,15543.0
2019-11-11 15:05:00,38.66,38.7,38.66,38.68,31578.0,36.6165,36.6544,36.6165,36.6355,31578.0
2019-11-11 15:10:00,38.68,38.71,38.67,38.7,13010.0,36.6355,36.6639,36.626,36.6544,13010.0
2019-11-11 15:15:00,38.69,38.7,38.67,38.68,26107.0,36.6449,36.6544,36.626,36.6355,26107.0
2019-11-11 15:20:00,38.68,38.7,38.67,38.69,29641.0,36.6355,36.6544,36.626,36.6449,29641.0
2019-11-11 15:25:00,38.69,38.69,38.67,38.67,34511.0,36.6449,36.6449,36.626,36.626,34511.0
2019-11-11 15:30:00,38.68,38.7,38.67,38.68,23697.0,36.6355,36.6544,36.626,36.6355,23697.0
2019-11-11 15:35:00,38.68,38.69,38.66,38.66,35275.0,36.6355,36.6449,36.6165,36.6165,35275.0
2019-11-11 15:40:00,38.66,38.68,38.65,38.65,69796.0,36.6165,36.6355,36.607,36.607,69796.0
2019-11-11 15:45:00,38.66,38.66,38.6,38.61,98398.0,36.6165,36.6165,36.5597,36.5692,98398.0
2019-11-11 15:50:00,38.61,38.65,38.6,38.65,95389.0,36.5692,36.607,36.5597,36.607,95389.0
2019-11-11 15:55:00,38.65,38.72,38.64,38.72,233604.0,36.607,36.6733,36.5976,36.6733,233604.0
2019-11-12 09:30:00,38.74,38.84,38.64,38.75,143950.0,36.6923,36.787,36.5976,36.7018,143950.0
2019-11-12 09:35:00,38.75,38.76,38.63,38.68,39577.0,36.7018,36.7112,36.5881,36.6355,39577.0
2019-11-12 09:40:00,38.68,38.79,38.66,38.78,38831.0,36.6355,36.7396,36.6165,36.7302,38831.0
2019-11-12 09:45:00,38.78,38.92,38.77,38.92,67734.0,36.7302,36.8628,36.7207,36.8628,67734.0
2019-11-12 09:50:00,38.92,38.94,38.89,38.91,81660.0,36.8628,36.8817,36.8344,36.8533,81660.0
2019-11-12 09:55:00,38.91,38.92,38.84,38.85,99692.0,36.8533,36.8628,36.787,36.7965,99692.0
2019-11-12 10:00:00,38.85,38.96,38.84,38.85,166899.0,36.7965,36.9007,36.787,36.7965,166899.0
2019-11-12 10:05:00,38.85,38.89,38.84,38.87,39602.0,36.7965,36.8344,36.787,36.8154,39602.0
2019-11-12 10:10:00,38.86,38.9,38.84,38.9,92995.0,36.8059,36.8438,36.787,36.8438,92995.0
2019-11-12 10:15:00,38.9,38.92,38.87,38.9,90754.0,36.8438,36.8628,36.8154,36.8438,90754.0
2019-11-12 10:20:00,38.9,38.92,38.88,38.91,64914.0,36.8438,36.8628,36.8249,36.8533,64914.0
2019-11-12 10:25:00,38.91,38.91,38.87,38.88,65284.0,36.8533,36.8533,36.8154,36.8249,65284.0
2019-11-12 10:30:00,38.88,38.9,38.86,38.89,74482.0,36.8249,36.8438,36.8059,36.8344,74482.0
2019-11-12 10:35:00,38.88,38.9,38.87,38.89,70251.0,36.8249,36.8438,36.8154,36.8344,70251.0
2019-11-12 10:40:00,38.89,38.91,38.8,38.84,102765.0,36.8344,36.8533,36.7491,36.787,102765.0
2019-11-12 10:45:00,38.84,38.84,38.79,38.8,59339.0,36.787,36.787,36.7396,36.7491,59339.0
2019-11-12 10:50:00,38.8,38.81,38.74,38.79,120096.0,36.7491,36.7586,36.6923,36.7396,120096.0
2019-11-12 10:55:00,38.79,38.8,38.77,38.8,55126.0,36.7396,36.7491,36.7207,36.7491,55126.0
2019-11-12 11:00:00,38.8,38.87,38.78,38.85,73738.0,36.7491,36.8154,36.7302,36.7965,73738.0
2019-11-12 11:05:00,38.85,38.89,38.83,38.87,69451.0,36.7965,36.8344,36.7775,36.8154,69451.0
2019-11-12 11:10:00,38.87,38.87,38.8,38.81,38550.0,36.8154,36.8154,36.7491,36.7586,38550.0
2019-11-12 11:15:00,38.8,38.81,38.78,38.81,38366.0,36.7491,36.7586,36.7302,36.7586,38366.0
2019-11-12 11:20:00,38.81,38.81,38.77,38.77,63057.0,36.7586,36.7586,36.7207,36.7207,63057.0
2019-11-12 11:25:00,38.78,38.78,38.72,38.73,139013.0,36.7302,36.7302,36.6733,36.6828,139013.0
2019-11-12 11:30:00,38.73,38.78,38.73,38.78,69829.0,36.6828,36.7302,36.6828,36.7302,69829.0
2019-11-12 11:35:00,38.77,38.78,38.77,38.77,25686.0,36.7207,36.7302,36.7207,36.7207,25686.0
2019-11-12 11:40:00,38.78,38.79,38.77,38.77,43584.0,36.7302,36.7396,36.7207,36.7207,43584.0
2019-11-12 11:45:00,38.77,38.78,38.63,38.75,220437.0,36.7207,36.7302,36.5881,36.7018,220437.0
2019-11-12 11:50:00,38.75,38.79,38.72,38.77,149664.0,36.7018,36.7396,36.6733,36.7207,149664.0
2019-11-12 11:55:00,38.77,38.77,38.68,38.69,68297.0,36.7207,36.7207,36.6355,36.6449,68297.0
2019-11-12 12:00:00,38.69,38.7,38.62,38.63,124819.0,36.6449,36.6544,36.5786,36.5881,124819.0
2019-11-12 12:05:00,38.62,38.63,38.58,38.6,69661.0,36.5786,36.5881,36.5407,36.5597,69661.0
2019-11-12 12:10:00,38.6,38.65,38.59,38.63,26046.0,36.5597,36.607,36.5502,36.5881,26046.0
2019-11-12 12:15:00,38.64,38.65,38.59,38.6,33670.0,36.5976,36.607,36.5502,36.5597,33670.0
2019-11-12 12:20:00,38.59,38.62,38.58,38.61,31573.0,36.5502,36.5786,36.5407,36.5692,31573.0
2019-11-12 12:25:00,38.6,38.64,38.59,38.64,27692.0,36.5597,36.5976,36.5502,36.5976,27692.0
2019-11-12 12:30:00,38.64,38.67,38.62,38.66,34277.0,36.5976,36.626,36.5786,36.6165,34277.0
2019-11-12 12:35:00,38.65,38.68,38.64,38.67,20343.0,36.607,36.6355,36.5976,36.626,20343.0
2019-11-12 12:40:00,38.66,38.68,38.65,38.67,21072.0,36.6165,36.6355,36.607,36.626,21072.0
2019-11-12 12:45:00,38.67,38.68,38.62,38.64,52698.0,36.626,36.6355,36.5786,36.5976,52698.0
2019-11-12 12:50:00,38.63,38.64,38.59,38.61,30784.0,36.5881,36.5976,36.5502,36.5692,30784.0
2019-11-12 12:55:00,38.61,38.64,38.6,38.63,15423.0,36.5692,36.5976,36.5597,36.5881,15423.0
2019-11-12 13:00:00,38.63,38.63,38.6,38.61,16222.0,36.5881,36.5881,36.5597,36.5692,16222.0
2019-11-12 13:05:00,38.6,38.61,38.56,38.58,21522.0,36.5597,36.5692,36.5218,36.5407,21522.0
2019-11-12 13:10:00,38.59,38.62,38.57,38.58,47444.0,36.5502,36.5786,36.5313,36.5407,47444.0
2019-11-12 13:15:00,38.58,38.6,38.58,38.59,21510.0,36.5407,36.5597,36.5407,36.5502,21510.0
2019-11-12 13:20:00,38.59,38.59,38.49,38.5,136501.0,36.5502,36.5502,36.4555,36.465,136501.0
2019-11-12 13:25:00,38.51,38.53,38.48,38.5,24039.0,36.4744,36.4934,36.446,36.465,24039.0
2019-11-12 13:30:00,38.5,38.56,38.5,38.54,38900.0,36.465,36.5218,36.465,36.5029,38900.0
2019-11-12 13:35:00,38.54,38.54,38.5,38.51,22844.0,36.5029,36.5029,36.465,36.4744,22844.0
2019-11-12 13:40:00,38.51,38.53,38.48,38.52,43397.0,36.4744,36.4934,36.446,36.4839,43397.0
2019-11-12 13:45:00,38.52,38.53,38.51,38.52,20088.0,36.4839,36.4934,36.4744,36.4839,20088.0
2019-11-12 13:50:00,38.52,38.53,38.5,38.52,20277.0,36.4839,36.4934,36.465,36.4839,20277.0
2019-11-12 13:55:00,38.52,38.56,38.51,38.54,30594.0,36.4839,36.5218,36.4744,36.5029,30594.0
2019-11-12 14:00:00,38.54,38.58,38.52,38.54,48865.0,36.5029,36.5407,36.4839,36.5029,48865.0
2019-11-12 14:05:00,38.53,38.54,38.52,38.54,21661.0,36.4934,36.5029,36.4839,36.5029,21661.0
2019-11-12 14:10:00,38.54,38.55,38.51,38.52,40066.0,36.5029,36.5123,36.4744,36.4839,40066.0
2019-11-12 14:15:00,38.52,38.54,38.48,38.49,25682.0,36.4839,36.5029,36.446,36.4555,25682.0
2019-11-12 14:20:00,38.49,38.52,38.48,38.52,14246.0,36.4555,36.4839,36.446,36.4839,14246.0
2019-11-12 14:25:00,38.52,38.52,38.47,38.47,19829.0,36.4839,36.4839,36.4366,36.4366,19829.0
2019-11-12 14:30:00,38.48,38.49,38.44,38.47,53053.0,36.446,36.4555,36.4081,36.4366,53053.0
2019-11-12 14:35:00,38.48,38.49,38.46,38.48,22556.0,36.446,36.4555,36.4271,36.446,22556.0
2019-11-12 14:40:00,38.48,38.49,38.46,38.46,54496.0,36.446,36.4555,36.4271,36.4271,54496.0
2019-11-12 14:45:00,38.47,38.47,38.43,38.44,18034.0,36.4366,36.4366,36.3987,36.4081,18034.0
2019-11-12 14:50:00,38.43,38.43,38.36,38.37,53677.0,36.3987,36.3987,36.3324,36.3418,53677.0
2019-11-12 14:55:00,38.37,38.39,38.36,38.38,24197.0,36.3418,36.3608,36.3324,36.3513,24197.0
2019-11-12 15:00:00,38.38,38.41,38.37,38.4,29426.0,36.3513,36.3797,36.3418,36.3703,29426.0
2019-11-12 15:05:00,38.4,38.42,38.39,38.41,18769.0,36.3703,36.3892,36.3608,36.3797,18769.0
2019-11-12 15:10:00,38.41,38.42,38.39,38.39,31848.0,36.3797,36.3892,36.3608,36.3608,31848.0
2019-11-12 15:15:00,38.39,38.43,38.38,38.41,56678.0,36.3608,36.3987,36.3513,36.3797,56678.0
2019-11-12 15:20:00,38.41,38.42,38.4,38.41,50312.0,36.3797,36.3892,36.3703,36.3797,50312.0
2019-11-12 15:25:00,38.42,38.44,38.4,38.43,48640.0,36.3892,36.4081,36.3703,36.3987,48640.0
2019-11-12 15:30:00,38.43,38.47,38.42,38.45,65537.0,36.3987,36.4366,36.3892,36.4176,65537.0
2019-11-12 15:35:00,38.45,38.48,38.43,38.45,63110.0,36.4176,36.446,36.3987,36.4176,63110.0
2019-11-12 15:40:00,38.45,38.51,38.43,38.51,98610.0,36.4176,36.4744,36.3987,36.4744,98610.0
2019-11-12 15:45:00,38.51,38.53,38.48,38.51,148646.0,36.4744,36.4934,36.446,36.4744,148646.0
2019-11-12 15:50:00,38.51,38.53,38.49,38.52,148097.0,36.4744,36.4934,36.4555,36.4839,148097.0
2019-11-12 15:55:00,38.52,38.59,38.5,38.59,374909.0,36.4839,36.5502,36.465,36.5502,374909.0
2019-11-13 09:30:00,38.4,38.4,38.18,38.34,186415.0,36.3703,36.3703,36.1619,36.3134,186415.0
2019-11-13 09:35:00,38.34,38.36,38.24,38.29,76186.0,36.3134,36.3324,36.2187,36.2661,76186.0
2019-11-13 09:40:00,38.28,38.28,38.19,38.21,46611.0,36.2566,36.2566,36.1714,36.1903,46611.0
2019-11-13 09:45:00,38.22,38.23,38.16,38.2,81700.0,36.1998,36.2092,36.1429,36.1808,81700.0
2019-11-13 09:50:00,38.2,38.34,38.17,38.32,42659.0,36.1808,36.3134,36.1524,36.2945,42659.0
2019-11-13 09:55:00,38.32,38.39,38.3,38.39,40581.0,36.2945,36.3608,36.2755,36.3608,40581.0
2019-11-13 10:00:00,38.39,38.4,38.34,38.35,50262.0,36.3608,36.3703,36.3134,36.3229,50262.0
2019-11-13 10:05:00,38.35,38.37,38.29,38.29,26601.0,36.3229,36.3418,36.2661,36.2661,26601.0
2019-11-13 10:10:00,38.29,38.29,38.19,38.23,30586.0,36.2661,36.2661,36.1714,36.2092,30586.0
2019-11-13 10:15:00,38.22,38.25,38.18,38.19,52384.0,36.1998,36.2282,36.1619,36.1714,52384.0
2019-11-13 10:20:00,38.2,38.21,38.11,38.16,91405.0,36.1808,36.1903,36.0956,36.1429,91405.0
2019-11-13 10:25:00,38.16,38.17,38.1,38.11,76666.0,36.1429,36.1524,36.0861,36.0956,76666.0
2019-11-13 10:30:00,38.11,38.11,37.95,37.97,215324.0,36.0956,36.0956,35.944,35.963,215324.0
2019-11-13 10:35:00,37.97,38.04,37.89,38.02,177899.0,35.963,36.0293,35.8872,36.0103,177899.0
2019-11-13 10:40:00,38.02,38.05,37.88,37.9,110888.0,36.0103,36.0388,35.8777,35.8967,110888.0
2019-11-13 10:45:00,37.9,38.02,37.89,37.92,47455.0,35.8967,36.0103,35.8872,35.9156,47455.0
2019-11-13 10:50:00,37.93,37.96,37.88,37.89,99022.0,35.9251,35.9535,35.8777,35.8872,99022.0
2019-11-13 10:55:00,37.89,37.95,37.86,37.88,147446.0,35.8872,35.944,35.8588,35.8777,147446.0
2019-11-13 11:00:00,37.88,37.93,37.87,37.92,47116.0,35.8777,35.9251,35.8683,35.9156,47116.0
2019-11-13 11:05:00,37.93,37.93,37.9,37.91,40146.0,35.9251,35.9251,35.8967,35.9062,40146.0
2019-11-13 11:10:00,37.91,37.91,37.84,37.84,96151.0,35.9062,35.9062,35.8399,35.8399,96151.0
2019-11-13 11:15:00,37.84,37.88,37.84,37.87,135319.0,35.8399,35.8777,35.8399,35.8683,135319.0
2019-11-13 11:20:00,37.87,37.94,37.86,37.9,120695.0,35.8683,35.9346,35.8588,35.8967,120695.0
2019-11-13 11:25:00,37.9,37.91,37.88,37.89,37058.0,35.8967,35.9062,35.8777,35.8872,37058.0
2019-11-13 11:30:00,37.89,37.9,37.88,37.9,49145.0,35.8872,35.8967,35.8777,35.8967,49145.0
2019-11-13 11:35:00,37.9,37.94,37.88,37.89,71107.0,35.8967,35.9346,35.8777,35.8872,71107.0
2019-11-13 11:40:00,37.89,37.93,37.87,37.93,93472.0,35.8872,35.9251,35.8683,35.9251,93472.0
2019-11-13 11:45:00,37.92,37.93,37.86,37.9,62911.0,35.9156,35.9251,35.8588,35.8967,62911.0
2019-11-13 11:50:00,37.9,37.91,37.87,37.91,57344.0,35.8967,35.9062,35.8683,35.9062,57344.0
2019-11-13 11:55:00,37.91,37.93,37.9,37.91,60697.0,35.9062,35.9251,35.8967,35.9062,60697.0
2019-11-13 12:00:00,37.91,37.95,37.88,37.89,75413.0,35.9062,35.944,35.8777,35.8872,75413.0
2019-11-13 12:05:00,37.89,37.89,37.77,37.79,65120.0,35.8872,35.8872,35.7736,35.7925,65120.0
2019-11-13 12:10:00,37.79,37.79,37.75,37.76,115498.0,35.7925,35.7925,35.7546,35.7641,115498.0
2019-11-13 12:15:00,37.76,37.76,37.71,37.73,75803.0,35.7641,35.7641,35.7167,35.7357,75803.0
2019-11-13 12:20:00,37.72,37.77,37.7,37.76,58062.0,35.7262,35.7736,35.7073,35.7641,58062.0
2019-11-13 12:25:00,37.76,37.77,37.74,37.75,54146.0,35.7641,35.7736,35.7451,35.7546,54146.0
2019-11-13 12:30:00,37.75,37.76,37.72,37.75,43420.0,35.7546,35.7641,35.7262,35.7546,43420.0
2019-11-13 12:35:00,37.76,37.76,37.72,37.73,55688.0,35.7641,35.7641,35.7262,35.7357,55688.0
2019-11-13 12:40:00,37.72,37.75,37.7,37.73,48962.0,35.7262,35.7546,35.7073,35.7357,48962.0
2019-11-13 12:45:00,37.73,37.74,37.69,37.73,49170.0,35.7357,35.7451,35.6978,35.7357,49170.0
2019-11-13 12:50:00,37.73,37.74,37.68,37.7,55745.0,35.7357,35.7451,35.6883,35.7073,55745.0
2019-11-13 12:55:00,37.7,37.72,37.69,37.7,48302.0,35.7073,35.7262,35.6978,35.7073,48302.0
2019-11-13 13:00:00,37.7,37.7,37.66,37.66,46578.0,35.7073,35.7073,35.6694,35.6694,46578.0
2019-11-13 13:05:00,37.67,37.67,37.64,37.65,51451.0,35.6788,35.6788,35.6504,35.6599,51451.0
2019-11-13 13:10:00,37.65,37.67,37.63,37.66,57937.0,35.6599,35.6788,35.641,35.6694,57937.0
2019-11-13 13:15:00,37.66,37.69,37.66,37.68,46526.0,35.6694,35.6978,35.6694,35.6883,46526.0
2019-11-13 13:20:00,37.69,37.69,37.52,37.55,284821.0,35.6978,35.6978,35.5368,35.5652,284821.0
2019-11-13 13:25:00,37.54,37.6,37.54,37.55,105968.0,35.5557,35.6125,35.5557,35.5652,105968.0
2019-11-13 13:30:00,37.55,37.57,37.48,37.48,100113.0,35.5652,35.5841,35.4989,35.4989,100113.0
2019-11-13 13:35:00,37.48,37.49,37.39,37.43,246056.0,35.4989,35.5084,35.4136,35.4515,246056.0
2019-11-13 13:40:00,37.44,37.56,37.43,37.55,64213.0,35.461,35.5747,35.4515,35.5652,64213.0
2019-11-13 13:45:00,37.54,37.58,37.52,37.58,45148.0,35.5557,35.5936,35.5368,35.5936,45148.0
2019-11-13 13:50:00,37.58,37.6,37.57,37.58,38852.0,35.5936,35.6125,35.5841,35.5936,38852.0
2019-11-13 13:55:00,37.59,37.59,37.42,37.45,138428.0,35.6031,35.6031,35.4421,35.4705,138428.0
2019-11-13 14:00:00,37.45,37.49,37.43,37.47,89170.0,35.4705,35.5084,35.4515,35.4894,89170.0
2019-11-13 14:05:00,37.46,37.47,37.41,37.42,102264.0,35.4799,35.4894,35.4326,35.4421,102264.0
2019-11-13 14:10:00,37.42,37.42,37.37,37.42,85876.0,35.4421,35.4421,35.3947,35.4421,85876.0
2019-11-13 14:15:00,37.41,37.45,37.37,37.38,144669.0,35.4326,35.4705,35.3947,35.4042,144669.0
2019-11-13 14:20:00,37.37,37.38,37.35,37.36,52324.0,35.3947,35.4042,35.3758,35.3852,52324.0
2019-11-13 14:25:00,37.36,37.38,37.33,37.36,52818.0,35.3852,35.4042,35.3568,35.3852,52818.0
2019-11-13 14:30:00,37.35,37.37,37.35,37.37,66791.0,35.3758,35.3947,35.3758,35.3947,66791.0
2019-11-13 14:35:00,37.37,37.37,37.32,37.33,86579.0,35.3947,35.3947,35.3473,35.3568,86579.0
2019-11-13 14:40:00,37.33,37.42,37.32,37.42,168337.0,35.3568,35.4421,35.3473,35.4421,168337.0
2019-11-13 14:45:00,37.41,37.42,37.36,37.39,85843.0,35.4326,35.4421,35.3852,35.4136,85843.0
2019-11-13 14:50:00,37.39,37.39,37.35,37.35,80746.0,35.4136,35.4136,35.3758,35.3758,80746.0
2019-11-13 14:55:00,37.36,37.39,37.35,37.37,87209.0,35.3852,35.4136,35.3758,35.3947,87209.0
2019-11-13 15:00:00,37.38,37.4,37.34,37.37,210682.0,35.4042,35.4231,35.3663,35.3947,210682.0
2019-11-13 15:05:00,37.38,37.4,37.34,37.34,98034.0,35.4042,35.4231,35.3663,35.3663,98034.0
2019-11-13 15:10:00,37.34,37.39,37.3,37.34,440597.0,35.3663,35.4136,35.3284,35.3663,440597.0
2019-11-13 15:15:00,37.34,37.37,37.29,37.31,461967.0,35.3663,35.3947,35.3189,35.3379,461967.0
2019-11-13 15:20:00,37.31,37.37,37.29,37.29,118276.0,35.3379,35.3947,35.3189,35.3189,118276.0
2019-11-13 15:25:00,37.28,37.31,37.26,37.27,111683.0,35.3095,35.3379,35.2905,35.3,111683.0
2019-11-13 15:30:00,37.27,37.28,37.26,37.26,193430.0,35.3,35.3095,35.2905,35.2905,193430.0
2019-11-13 15:35:00,37.27,37.27,37.26,37.27,173391.0,35.3,35.3,35.2905,35.3,173391.0
2019-11-13 15:40:00,37.27,37.28,37.23,37.23,224926.0,35.3,35.3095,35.2621,35.2621,224926.0
2019-11-13 15:45:00,37.24,37.24,37.1,37.12,542427.0,35.2716,35.2716,35.139,35.1579,542427.0
2019-11-13 15:50:00,37.11,37.14,37.09,37.14,488642.0,35.1484,35.1769,35.1295,35.1769,488642.0
2019-11-13 15:55:00,37.14,37.24,37.12,37.19,1158353.0,35.1769,35.2716,35.1579,35.2242,1158353.0
2019-11-14 09:30:00,37.1,37.44,37.03,37.43,182206.0,35.139,35.461,35.0727,35.4515,182206.0
2019-11-14 09:35:00,37.44,37.45,37.32,37.39,81473.0,35.461,35.4705,35.3473,35.4136,81473.0
2019-11-14 09:40:00,37.38,37.42,37.24,37.27,100205.0,35.4042,35.4421,35.2716,35.3,100205.0
2019-11-14 09:45:00,37.28,37.37,37.28,37.33,62661.0,35.3095,35.3947,35.3095,35.3568,62661.0
2019-11-14 09:50:00,37.33,37.43,37.32,37.36,82590.0,35.3568,35.4515,35.3473,35.3852,82590.0
2019-11-14 09:55:00,37.35,37.36,37.27,37.34,94582.0,35.3758,35.3852,35.3,35.3663,94582.0
2019-11-14 10:00:00,37.34,37.35,37.29,37.34,54794.0,35.3663,35.3758,35.3189,35.3663,54794.0
2019-11-14 10:05:00,37.34,37.34,37.26,37.29,84418.0,35.3663,35.3663,35.2905,35.3189,84418.0
2019-11-14 10:10:00,37.28,37.39,37.26,37.34,46454.0,35.3095,35.4136,35.2905,35.3663,46454.0
2019-11-14 10:15:00,37.35,37.37,37.31,37.31,71363.0,35.3758,35.3947,35.3379,35.3379,71363.0
2019-11-14 10:20:00,37.32,37.34,37.28,37.29,54695.0,35.3473,35.3663,35.3095,35.3189,54695.0
2019-11-14 10:25:00,37.29,37.3,37.28,37.29,39853.0,35.3189,35.3284,35.3095,35.3189,39853.0
2019-11-14 10:30:00,37.29,37.29,37.22,37.23,42479.0,35.3189,35.3189,35.2526,35.2621,42479.0
2019-11-14 10:35:00,37.23,37.23,37.14,37.18,149829.0,35.2621,35.2621,35.1769,35.2147,149829.0
2019-11-14 10:40:00,37.17,37.22,37.14,37.19,137323.0,35.2053,35.2526,35.1769,35.2242,137323.0
2019-11-14 10:45:00,37.19,37.2,37.14,37.16,65967.0,35.2242,35.2337,35.1769,35.1958,65967.0
2019-11-14 10:50:00,37.16,37.18,37.14,37.15,79301.0,35.1958,35.2147,35.1769,35.1863,79301.0
2019-11-14 10:55:00,37.15,37.15,37.11,37.15,52734.0,35.1863,35.1863,35.1484,35.1863,52734.0
2019-11-14 11:00:00,37.15,37.15,37.09,37.12,45865.0,35.1863,35.1863,35.1295,35.1579,45865.0
2019-11-14 11:05:00,37.13,37.15,37.11,37.13,52923.0,35.1674,35.1863,35.1484,35.1674,52923.0
2019-11-14 11:10:00,37.14,37.14,37.1,37.14,34157.0,35.1769,35.1769,35.139,35.1769,34157.0
2019-11-14 11:15:00,37.14,37.18,37.13,37.16,48715.0,35.1769,35.2147,35.1674,35.1958,48715.0
2019-11-14 11:20:00,37.16,37.19,37.13,37.15,37718.0,35.1958,35.2242,35.1674,35.1863,37718.0
2019-11-14 11:25:00,37.15,37.19,37.14,37.17,39818.0,35.1863,35.2242,35.1769,35.2053,39818.0
2019-11-14 11:30:00,37.16,37.25,37.13,37.15,327642.0,35.1958,35.281,35.1674,35.1863,327642.0
2019-11-14 11:35:00,37.15,37.18,37.13,37.16,106640.0,35.1863,35.2147,35.1674,35.1958,106640.0
2019-11-14 11:40:00,37.17,37.17,37.09,37.11,54078.0,35.2053,35.2053,35.1295,35.1484,54078.0
2019-11-14 11:45:00,37.11,37.12,37.04,37.07,79536.0,35.1484,35.1579,35.0821,35.1106,79536.0
2019-11-14 11:50:00,37.07,37.08,37.04,37.05,61107.0,35.1106,35.12,35.0821,35.0916,61107.0
2019-11-14 11:55:00,37.06,37.06,36.98,36.98,102994.0,35.1011,35.1011,35.0253,35.0253,102994.0
2019-11-14 12:00:00,36.99,37.03,36.97,37.02,110509.0,35.0348,35.0727,35.0158,35.0632,110509.0
2019-11-14 12:05:00,37.03,37.06,37.02,37.02,94145.0,35.0727,35.1011,35.0632,35.0632,94145.0
2019-11-14 12:10:00,37.02,37.03,37.0,37.02,115809.0,35.0632,35.0727,35.0443,35.0632,115809.0
2019-11-14 12:15:00,37.02,37.13,37.02,37.11,71959.0,35.0632,35.1674,35.0632,35.1484,71959.0
2019-11-14 12:20:00,37.1,37.13,37.08,37.08,37392.0,35.139,35.1674,35.12,35.12,37392.0
2019-11-14 12:25:00,37.08,37.1,37.07,37.08,44581.0,35.12,35.139,35.1106,35.12,44581.0
2019-11-14 12:30:00,37.08,37.1,37.07,37.1,41629.0,35.12,35.139,35.1106,35.139,41629.0
2019-11-14 12:35:00,37.1,37.13,37.09,37.12,297566.0,35.139,35.1674,35.1295,35.1579,297566.0
2019-11-14 12:40:00,37.12,37.16,37.11,37.16,143062.0,35.1579,35.1958,35.1484,35.1958,143062.0
2019-11-14 12:45:00,37.15,37.16,37.08,37.11,276013.0,35.1863,35.1958,35.12,35.1484,276013.0
2019-11-14 12:50:00,37.11,37.11,37.05,37.05,111313.0,35.1484,35.1484,35.0916,35.0916,111313.0
2019-11-14 12:55:00,37.05,37.06,37.03,37.04,117590.0,35.0916,35.1011,35.0727,35.0821,117590.0
2019-11-14 13:00:00,37.04,37.06,36.91,37.05,193149.0,35.0821,35.1011,34.959,35.0916,193149.0
2019-11-14 13:05:00,37.05,37.07,37.01,37.02,110538.0,35.0916,35.1106,35.0537,35.0632,110538.0
2019-11-14 13:10:00,37.01,37.04,37.01,37.01,56971.0,35.0537,35.0821,35.0537,35.0537,56971.0
2019-11-14 13:15:00,37.01,37.03,37.0,37.01,34534.0,35.0537,35.0727,35.0443,35.0537,34534.0
2019-11-14 13:20:00,37.01,37.04,36.98,37.04,94955.0,35.0537,35.0821,35.0253,35.0821,94955.0
2019-11-14 13:25:00,37.04,37.04,37.0,37.01,54201.0,35.0821,35.0821,35.0443,35.0537,54201.0
2019-11-14 13:30:00,37.01,37.02,36.99,37.01,63261.0,35.0537,35.0632,35.0348,35.0537,63261.0
2019-11-14 13:35:00,37.01,37.03,36.99,37.02,45836.0,35.0537,35.0727,35.0348,35.0632,45836.0
2019-11-14 13:40:00,37.02,37.03,36.98,37.01,77030.0,35.0632,35.0727,35.0253,35.0537,77030.0
2019-11-14 13:45:00,37.01,37.01,36.95,36.97,66659.0,35.0537,35.0537,34.9969,35.0158,66659.0
2019-11-14 13:50:00,36.97,36.99,36.96,36.98,28832.0,35.0158,35.0348,35.0064,35.0253,28832.0
2019-11-14 13:55:00,36.99,36.99,36.88,36.91,151513.0,35.0348,35.0348,34.9306,34.959,151513.0
2019-11-14 14:00:00,36.91,36.93,36.88,36.9,160968.0,34.959,34.978,34.9306,34.9495,160968.0
2019-11-14 14:05:00,36.9,36.91,36.89,36.9,60332.0,34.9495,34.959,34.9401,34.9495,60332.0
2019-11-14 14:10:00,36.9,36.9,36.86,36.86,66843.0,34.9495,34.9495,34.9117,34.9117,66843.0
2019-11-14 14:15:00,36.87,36.89,36.86,36.89,78280.0,34.9211,34.9401,34.9117,34.9401,78280.0
2019-11-14 14:20:00,36.89,36.89,36.79,36.83,148957.0,34.9401,34.9401,34.8454,34.8832,148957.0
2019-11-14 14:25:00,36.83,36.83,36.77,36.8,315858.0,34.8832,34.8832,34.8264,34.8548,315858.0
2019-11-14 14:30:00,36.8,36.86,36.79,36.83,234100.0,34.8548,34.9117,34.8454,34.8832,234100.0
2019-11-14 14:35:00,36.82,36.83,36.8,36.8,156302.0,34.8738,34.8832,34.8548,34.8548,156302.0
2019-11-14 14:40:00,36.8,36.82,36.79,36.8,155392.0,34.8548,34.8738,34.8454,34.8548,155392.0
2019-11-14 14:45:00,36.8,36.87,36.79,36.85,137097.0,34.8548,34.9211,34.8454,34.9022,137097.0
2019-11-14 14:50:00,36.86,36.88,36.83,36.86,184323.0,34.9117,34.9306,34.8832,34.9117,184323.0
2019-11-14 14:55:00,36.87,36.9,36.86,36.9,69648.0,34.9211,34.9495,34.9117,34.9495,69648.0
2019-11-14 15:00:00,36.9,36.94,36.88,36.93,180269.0,34.9495,34.9874,34.9306,34.978,180269.0
2019-11-14 15:05:00,36.93,36.93,36.91,36.92,74180.0,34.978,34.978,34.959,34.9685,74180.0
2019-11-14 15:10:00,36.91,36.92,36.88,36.88,112469.0,34.959,34.9685,34.9306,34.9306,112469.0
2019-11-14 15:15:00,36.89,36.89,36.87,36.87,90538.0,34.9401,34.9401,34.9211,34.9211,90538.0
2019-11-14 15:20:00,36.88,36.88,36.8,36.81,262464.0,34.9306,34.9306,34.8548,34.8643,262464.0
2019-11-14 15:25:00,36.82,36.91,36.81,36.89,115122.0,34.8738,34.959,34.8643,34.9401,115122.0
2019-11-14 15:30:00,36.89,36.91,36.81,36.82,266046.0,34.9401,34.959,34.8643,34.8738,266046.0
2019-11-14 15:35:00,36.82,36.85,36.78,36.79,312701.0,34.8738,34.9022,34.8359,34.8454,312701.0
2019-11-14 15:40:00,36.79,36.82,36.78,36.82,331719.0,34.8454,34.8738,34.8359,34.8738,331719.0
2019-11-14 15:45:00,36.82,36.82,36.69,36.75,444571.0,34.8738,34.8738,34.7506,34.8075,444571.0
2019-11-14 15:50:00,36.74,36.78,36.73,36.77,595659.0,34.798,34.8359,34.7885,34.8264,595659.0
2019-11-14 15:55:00,36.76,36.81,36.73,36.8,906938.0,34.8169,34.8643,34.7885,34.8548,906938.0
2019-11-15 09:30:00,37.0,37.08,36.94,36.99,426917.0,35.0443,35.12,34.9874,35.0348,426917.0
2019-11-15 09:35:00,36.99,37.01,36.8,36.82,293578.0,35.0348,35.0537,34.8548,34.8738,293578.0
2019-11-15 09:40:00,36.83,36.89,36.75,36.86,318535.0,34.8832,34.9401,34.8075,34.9117,318535.0
2019-11-15 09:45:00,36.86,36.93,36.72,36.89,377970.0,34.9117,34.978,34.7791,34.9401,377970.0
2019-11-15 09:50:00,36.9,37.11,36.88,37.04,296290.0,34.9495,35.1484,34.9306,35.0821,296290.0
2019-11-15 09:55:00,37.04,37.04,36.91,36.91,71872.0,35.0821,35.0821,34.959,34.959,71872.0
2019-11-15 10:00:00,36.9,37.0,36.87,36.95,66428.0,34.9495,35.0443,34.9211,34.9969,66428.0
2019-11-15 10:05:00,36.95,36.97,36.85,36.91,94947.0,34.9969,35.0158,34.9022,34.959,94947.0
2019-11-15 10:10:00,36.91,36.92,36.81,36.81,115086.0,34.959,34.9685,34.8643,34.8643,115086.0
2019-11-15 10:15:00,36.82,36.99,36.79,36.96,328556.0,34.8738,35.0348,34.8454,35.0064,328556.0
2019-11-15 10:20:00,36.95,37.01,36.95,36.98,67532.0,34.9969,35.0537,34.9969,35.0253,67532.0
2019-11-15 10:25:00,36.97,36.98,36.88,36.88,40951.0,35.0158,35.0253,34.9306,34.9306,40951.0
2019-11-15 10:30:00,36.88,36.94,36.87,36.92,40442.0,34.9306,34.9874,34.9211,34.9685,40442.0
2019-11-15 10:35:00,36.92,36.98,36.92,36.94,46014.0,34.9685,35.0253,34.9685,34.9874,46014.0
2019-11-15 10:40:00,36.95,36.99,36.94,36.97,54713.0,34.9969,35.0348,34.9874,35.0158,54713.0
2019-11-15 10:45:00,36.97,37.02,36.94,37.0,92014.0,35.0158,35.0632,34.9874,35.0443,92014.0
2019-11-15 10:50:00,37.0,37.09,37.0,37.05,150173.0,35.0443,35.1295,35.0443,35.0916,150173.0
2019-11-15 10:55:00,37.05,37.06,37.02,37.04,32474.0,35.0916,35.1011,35.0632,35.0821,32474.0
2019-11-15 11:00:00,37.03,37.08,37.01,37.06,328079.0,35.0727,35.12,35.0537,35.1011,328079.0
2019-11-15 11:05:00,37.07,37.08,37.05,37.05,43338.0,35.1106,35.12,35.0916,35.0916,43338.0
2019-11-15 11:10:00,37.05,37.06,37.02,37.04,22281.0,35.0916,35.1011,35.0632,35.0821,22281.0
2019-11-15 11:15:00,37.04,37.05,37.02,37.04,46917.0,35.0821,35.0916,35.0632,35.0821,46917.0
2019-11-15 11:20:00,37.05,37.05,37.03,37.03,61440.0,35.0916,35.0916,35.0727,35.0727,61440.0
2019-11-15 11:25:00,37.03,37.05,37.02,37.04,101596.0,35.0727,35.0916,35.0632,35.0821,101596.0
2019-11-15 11:30:00,37.04,37.11,37.04,37.05,143076.0,35.0821,35.1484,35.0821,35.0916,143076.0
2019-11-15 11:35:00,37.05,37.06,37.01,37.04,88555.0,35.0916,35.1011,35.0537,35.0821,88555.0
2019-11-15 11:40:00,37.03,37.06,37.03,37.04,42945.0,35.0727,35.1011,35.0727,35.0821,42945.0
2019-11-15 11:45:00,37.03,37.04,36.99,37.01,235121.0,35.0727,35.0821,35.0348,35.0537,235121.0
2019-11-15 11:50:00,37.01,37.06,37.0,37.01,108683.0,35.0537,35.1011,35.0443,35.0537,108683.0
2019-11-15 11:55:00,37.02,37.03,37.0,37.0,35651.0,35.0632,35.0727,35.0443,35.0443,35651.0
2019-11-15 12:00:00,37.01,37.02,36.99,37.01,89439.0,35.0537,35.0632,35.0348,35.0537,89439.0
2019-11-15 12:05:00,37.01,37.01,36.98,36.99,57850.0,35.0537,35.0537,35.0253,35.0348,57850.0
2019-11-15 12:10:00,37.0,37.01,36.98,37.0,53502.0,35.0443,35.0537,35.0253,35.0443,53502.0
2019-11-15 12:15:00,37.0,37.01,36.98,37.01,28534.0,35.0443,35.0537,35.0253,35.0537,28534.0
2019-11-15 12:20:00,37.01,37.01,36.98,37.0,56300.0,35.0537,35.0537,35.0253,35.0443,56300.0
2019-11-15 12:25:00,37.0,37.0,36.98,36.98,42842.0,35.0443,35.0443,35.0253,35.0253,42842.0
2019-11-15 12:30:00,36.99,37.0,36.98,36.98,29544.0,35.0348,35.0443,35.0253,35.0253,29544.0
2019-11-15 12:35:00,36.98,37.0,36.98,36.98,26073.0,35.0253,35.0443,35.0253,35.0253,26073.0
2019-11-15 12:40:00,36.98,36.99,36.97,36.98,40124.0,35.0253,35.0348,35.0158,35.0253,40124.0
2019-11-15 12:45:00,36.98,36.99,36.98,36.98,45405.0,35.0253,35.0348,35.0253,35.0253,45405.0
2019-11-15 12:50:00,36.99,37.01,36.98,36.99,73236.0,35.0348,35.0537,35.0253,35.0348,73236.0
2019-11-15 12:55:00,36.99,37.0,36.98,36.98,17624.0,35.0348,35.0443,35.0253,35.0253,17624.0
2019-11-15 13:00:00,36.98,36.99,36.97,36.98,31351.0,35.0253,35.0348,35.0158,35.0253,31351.0
2019-11-15 13:05:00,36.98,37.0,36.98,37.0,43231.0,35.0253,35.0443,35.0253,35.0443,43231.0
2019-11-15 13:10:00,36.99,37.0,36.99,36.99,220739.0,35.0348,35.0443,35.0348,35.0348,220739.0
2019-11-15 13:15:00,37.0,37.0,36.98,37.0,85070.0,35.0443,35.0443,35.0253,35.0443,85070.0
2019-11-15 13:20:00,37.0,37.03,36.99,37.02,295802.0,35.0443,35.0727,35.0348,35.0632,295802.0
2019-11-15 13:25:00,37.03,37.03,36.96,36.96,124176.0,35.0727,35.0727,35.0064,35.0064,124176.0
2019-11-15 13:30:00,36.97,37.01,36.96,36.96,58847.0,35.0158,35.0537,35.0064,35.0064,58847.0
2019-11-15 13:35:00,36.96,37.02,36.95,37.01,154516.0,35.0064,35.0632,34.9969,35.0537,154516.0
2019-11-15 13:40:00,37.02,37.08,37.01,37.02,344013.0,35.0632,35.12,35.0537,35.0632,344013.0
2019-11-15 13:45:00,37.02,37.05,36.99,37.02,129276.0,35.0632,35.0916,35.0348,35.0632,129276.0
2019-11-15 13:50:00,37.02,37.03,36.97,36.98,50101.0,35.0632,35.0727,35.0158,35.0253,50101.0
2019-11-15 13:55:00,36.97,36.98,36.94,36.95,66507.0,35.0158,35.0253,34.9874,34.9969,66507.0
2019-11-15 14:00:00,36.95,36.96,36.92,36.93,50522.0,34.9969,35.0064,34.9685,34.978,50522.0
2019-11-15 14:05:00,36.92,36.98,36.9,36.93,89029.0,34.9685,35.0253,34.9495,34.978,89029.0
2019-11-15 14:10:00,36.93,36.95,36.91,36.94,59510.0,34.978,34.9969,34.959,34.9874,59510.0
2019-11-15 14:15:00,36.93,36.95,36.93,36.94,35302.0,34.978,34.9969,34.978,34.9874,35302.0
2019-11-15 14:20:00,36.95,36.95,36.92,36.92,34069.0,34.9969,34.9969,34.9685,34.9685,34069.0
2019-11-15 14:25:00,36.92,36.94,36.92,36.93,39927.0,34.9685,34.9874,34.9685,34.978,39927.0
2019-11-15 14:30:00,36.94,36.94,36.91,36.92,49492.0,34.9874,34.9874,34.959,34.9685,49492.0
2019-11-15 14:35:00,36.92,36.94,36.9,36.93,89059.0,34.9685,34.9874,34.9495,34.978,89059.0
2019-11-15 14:40:00,36.93,36.99,36.92,36.98,127857.0,34.978,35.0348,34.9685,35.0253,127857.0
2019-11-15 14:45:00,36.99,37.0,36.93,36.99,130998.0,35.0348,35.0443,34.978,35.0348,130998.0
2019-11-15 14:50:00,36.98,37.0,36.94,36.96,257081.0,35.0253,35.0443,34.9874,35.0064,257081.0
2019-11-15 14:55:00,36.95,36.98,36.95,36.97,53113.0,34.9969,35.0253,34.9969,35.0158,53113.0
2019-11-15 15:00:00,36.97,36.97,36.94,36.95,51434.0,35.0158,35.0158,34.9874,34.9969,51434.0
2019-11-15 15:05:00,36.95,36.95,36.92,36.94,47961.0,34.9969,34.9969,34.9685,34.9874,47961.0
2019-11-15 15:10:00,36.94,36.94,36.91,36.93,101340.0,34.9874,34.9874,34.959,34.978,101340.0
2019-11-15 15:15:00,36.93,36.93,36.91,36.91,41388.0,34.978,34.978,34.959,34.959,41388.0
2019-11-15 15:20:00,36.91,36.96,36.88,36.94,163842.0,34.959,35.0064,34.9306,34.9874,163842.0
2019-11-15 15:25:00,36.94,36.95,36.93,36.94,67875.0,34.9874,34.9969,34.978,34.9874,67875.0
2019-11-15 15:30:00,36.94,36.94,36.9,36.91,114347.0,34.9874,34.9874,34.9495,34.959,114347.0
2019-11-15 15:35:00,36.91,36.92,36.89,36.91,98028.0,34.959,34.9685,34.9401,34.959,98028.0
2019-11-15 15:40:00,36.9,36.96,36.9,36.95,398139.0,34.9495,35.0064,34.9495,34.9969,398139.0
2019-11-15 15:45:00,36.95,36.96,36.92,36.94,166474.0,34.9969,35.0064,34.9685,34.9874,166474.0
2019-11-15 15:50:00,36.94,36.96,36.92,36.93,213707.0,34.9874,35.0064,34.9685,34.978,213707.0
2019-11-15 15:55:00,36.93,36.94,36.86,36.89,1290216.0,34.978,34.9874,34.9117,34.9401,1290216.0
2019-11-18 09:30:00,36.68,36.83,36.65,36.78,192356.0,34.7412,34.8832,34.7128,34.8359,192356.0
2019-11-18 09:35:00,36.78,36.79,36.69,36.72,327631.0,34.8359,34.8454,34.7506,34.7791,327631.0
2019-11-18 09:40:00,36.72,36.73,36.59,36.59,90373.0,34.7791,34.7885,34.6559,34.6559,90373.0
2019-11-18 09:45:00,36.59,36.59,36.45,36.53,115164.0,34.6559,34.6559,34.5233,34.5991,115164.0
2019-11-18 09:50:00,36.54,36.55,36.5,36.53,73189.0,34.6086,34.618,34.5707,34.5991,73189.0
2019-11-18 09:55:00,36.53,36.63,36.52,36.63,99551.0,34.5991,34.6938,34.5896,34.6938,99551.0
2019-11-18 10:00:00,36.63,36.7,36.62,36.67,68813.0,34.6938,34.7601,34.6843,34.7317,68813.0
2019-11-18 10:05:00,36.66,36.68,36.65,36.68,42003.0,34.7222,34.7412,34.7128,34.7412,42003.0
2019-11-18 10:10:00,36.67,36.67,36.48,36.48,100335.0,34.7317,34.7317,34.5517,34.5517,100335.0
2019-11-18 10:15:00,36.48,36.51,36.42,36.45,95793.0,34.5517,34.5802,34.4949,34.5233,95793.0
2019-11-18 10:20:00,36.45,36.49,36.44,36.47,86428.0,34.5233,34.5612,34.5139,34.5423,86428.0
2019-11-18 10:25:00,36.46,36.49,36.39,36.48,123778.0,34.5328,34.5612,34.4665,34.5517,123778.0
2019-11-18 10:30:00,36.48,36.57,36.46,36.53,146833.0,34.5517,34.637,34.5328,34.5991,146833.0
2019-11-18 10:35:00,36.52,36.55,36.49,36.54,56480.0,34.5896,34.618,34.5612,34.6086,56480.0
2019-11-18 10:40:00,36.54,36.54,36.46,36.49,58998.0,34.6086,34.6086,34.5328,34.5612,58998.0
2019-11-18 10:45:00,36.48,36.51,36.46,36.47,46006.0,34.5517,34.5802,34.5328,34.5423,46006.0
2019-11-18 10:50:00,36.47,36.49,36.46,36.46,35961.0,34.5423,34.5612,34.5328,34.5328,35961.0
2019-11-18 10:55:00,36.47,36.47,36.44,36.45,35221.0,34.5423,34.5423,34.5139,34.5233,35221.0
2019-11-18 11:00:00,36.45,36.53,36.44,36.52,93944.0,34.5233,34.5991,34.5139,34.5896,93944.0
2019-11-18 11:05:00,36.52,36.58,36.5,36.58,169635.0,34.5896,34.6465,34.5707,34.6465,169635.0
2019-11-18 11:10:00,36.57,36.6,36.55,36.57,76031.0,34.637,34.6654,34.618,34.637,76031.0
2019-11-18 11:15:00,36.57,36.59,36.51,36.51,64782.0,34.637,34.6559,34.5802,34.5802,64782.0
2019-11-18 11:20:00,36.51,36.56,36.49,36.55,57072.0,34.5802,34.6275,34.5612,34.618,57072.0
2019-11-18 11:25:00,36.56,36.57,36.55,36.55,34637.0,34.6275,34.637,34.618,34.618,34637.0
2019-11-18 11:30:00,36.56,36.57,36.53,36.55,77165.0,34.6275,34.637,34.5991,34.618,77165.0
2019-11-18 11:35:00,36.55,36.57,36.55,36.56,54886.0,34.618,34.637,34.618,34.6275,54886.0
2019-11-18 11:40:00,36.56,36.57,36.55,36.55,26390.0,34.6275,34.637,34.618,34.618,26390.0
2019-11-18 11:45:00,36.56,36.57,36.51,36.55,122119.0,34.6275,34.637,34.5802,34.618,122119.0
2019-11-18 11:50:00,36.54,36.56,36.52,36.55,153387.0,34.6086,34.6275,34.5896,34.618,153387.0
2019-11-18 11:55:00,36.55,36.56,36.53,36.53,24864.0,34.618,34.6275,34.5991,34.5991,24864.0
2019-11-18 12:00:00,36.53,36.55,36.52,36.52,25550.0,34.5991,34.618,34.5896,34.5896,25550.0
2019-11-18 12:05:00,36.52,36.53,36.5,36.5,24915.0,34.5896,34.5991,34.5707,34.5707,24915.0
2019-11-18 12:10:00,36.5,36.54,36.5,36.52,50036.0,34.5707,34.6086,34.5707,34.5896,50036.0
2019-11-18 12:15:00,36.52,36.52,36.49,36.52,38963.0,34.5896,34.5896,34.5612,34.5896,38963.0
2019-11-18 12:20:00,36.52,36.52,36.5,36.5,26126.0,34.5896,34.5896,34.5707,34.5707,26126.0
2019-11-18 12:25:00,36.5,36.52,36.49,36.51,67495.0,34.5707,34.5896,34.5612,34.5802,67495.0
2019-11-18 12:30:00,36.5,36.53,36.5,36.52,25764.0,34.5707,34.5991,34.5707,34.5896,25764.0
2019-11-18 12:35:00,36.52,36.56,36.52,36.55,30413.0,34.5896,34.6275,34.5896,34.618,30413.0
2019-11-18 12:40:00,36.55,36.56,36.53,36.53,36291.0,34.618,34.6275,34.5991,34.5991,36291.0
2019-11-18 12:45:00,36.53,36.54,36.5,36.51,22052.0,34.5991,34.6086,34.5707,34.5802,22052.0
2019-11-18 12:50:00,36.51,36.52,36.5,36.51,28223.0,34.5802,34.5896,34.5707,34.5802,28223.0
2019-11-18 12:55:00,36.51,36.51,36.5,36.5,19485.0,34.5802,34.5802,34.5707,34.5707,19485.0
2019-11-18 13:00:00,36.51,36.51,36.49,36.49,38769.0,34.5802,34.5802,34.5612,34.5612,38769.0
2019-11-18 13:05:00,36.5,36.51,36.48,36.5,27190.0,34.5707,34.5802,34.5517,34.5707,27190.0
2019-11-18 13:10:00,36.5,36.5,36.47,36.47,23968.0,34.5707,34.5707,34.5423,34.5423,23968.0
2019-11-18 13:15:00,36.47,36.48,36.46,36.47,23820.0,34.5423,34.5517,34.5328,34.5423,23820.0
2019-11-18 13:20:00,36.47,36.47,36.46,36.46,21661.0,34.5423,34.5423,34.5328,34.5328,21661.0
2019-11-18 13:25:00,36.46,36.47,36.45,36.45,30304.0,34.5328,34.5423,34.5233,34.5233,30304.0
2019-11-18 13:30:00,36.45,36.47,36.45,36.45,56552.0,34.5233,34.5423,34.5233,34.5233,56552.0
2019-11-18 13:35:00,36.46,36.49,36.44,36.48,56714.0,34.5328,34.5612,34.5139,34.5517,56714.0
2019-11-18 13:40:00,36.48,36.51,36.48,36.49,38924.0,34.5517,34.5802,34.5517,34.5612,38924.0
2019-11-18 13:45:00,36.5,36.51,36.49,36.5,31332.0,34.5707,34.5802,34.5612,34.5707,31332.0
2019-11-18 13:50:00,36.5,36.51,36.49,36.5,54383.0,34.5707,34.5802,34.5612,34.5707,54383.0
2019-11-18 13:55:00,36.5,36.5,36.49,36.49,18177.0,34.5707,34.5707,34.5612,34.5612,18177.0
2019-11-18 14:00:00,36.5,36.5,36.46,36.48,107650.0,34.5707,34.5707,34.5328,34.5517,107650.0
2019-11-18 14:05:00,36.47,36.5,36.47,36.49,92437.0,34.5423,34.5707,34.5423,34.5612,92437.0
2019-11-18 14:10:00,36.49,36.5,36.48,36.48,27579.0,34.5612,34.5707,34.5517,34.5517,27579.0
2019-11-18 14:15:00,36.48,36.49,36.46,36.47,27885.0,34.5517,34.5612,34.5328,34.5423,27885.0
2019-11-18 14:20:00,36.47,36.49,36.47,36.48,43272.0,34.5423,34.5612,34.5423,34.5517,43272.0
2019-11-18 14:25:00,36.48,36.49,36.47,36.48,65071.0,34.5517,34.5612,34.5423,34.5517,65071.0
2019-11-18 14:30:00,36.48,36.61,36.46,36.6,329015.0,34.5517,34.6749,34.5328,34.6654,329015.0
2019-11-18 14:35:00,36.6,36.64,36.58,36.59,148130.0,34.6654,34.7033,34.6465,34.6559,148130.0
2019-11-18 14:40:00,36.6,36.62,36.59,36.61,52494.0,34.6654,34.6843,34.6559,34.6749,52494.0
2019-11-18 14:45:00,36.6,36.61,36.57,36.57,104930.0,34.6654,34.6749,34.637,34.637,104930.0
2019-11-18 14:50:00,36.57,36.6,36.52,36.52,90066.0,34.637,34.6654,34.5896,34.5896,90066.0
2019-11-18 14:55:00,36.52,36.58,36.52,36.58,30593.0,34.5896,34.6465,34.5896,34.6465,30593.0
2019-11-18 15:00:00,36.58,36.61,36.57,36.59,38158.0,34.6465,34.6749,34.637,34.6559,38158.0
2019-11-18 15:05:00,36.59,36.6,36.55,36.58,108308.0,34.6559,34.6654,34.618,34.6465,108308.0
2019-11-18 15:10:00,36.59,36.59,36.56,36.57,67642.0,34.6559,34.6559,34.6275,34.637,67642.0
2019-11-18 15:15:00,36.57,36.58,36.55,36.55,49662.0,34.637,34.6465,34.618,34.618,49662.0
2019-11-18 15:20:00,36.55,36.58,36.54,36.57,109229.0,34.618,34.6465,34.6086,34.637,109229.0
2019-11-18 15:25:00,36.57,36.58,36.54,36.55,62350.0,34.637,34.6465,34.6086,34.618,62350.0
2019-11-18 15:30:00,36.56,36.57,36.53,36.57,119974.0,34.6275,34.637,34.5991,34.637,119974.0
2019-11-18 15:35:00,36.58,36.58,36.54,36.56,325073.0,34.6465,34.6465,34.6086,34.6275,325073.0
2019-11-18 15:40:00,36.56,36.57,36.54,36.57,100123.0,34.6275,34.637,34.6086,34.637,100123.0
2019-11-18 15:45:00,36.57,36.57,36.54,36.55,181063.0,34.637,34.637,34.6086,34.618,181063.0
2019-11-18 15:50:00,36.55,36.58,36.54,36.57,250651.0,34.618,34.6465,34.6086,34.637,250651.0
2019-11-18 15:55:00,36.57,36.62,36.52,36.62,764272.0,34.637,34.6843,34.5896,34.6843,764272.0
2019-11-19 09:30:00,36.67,36.7,36.5,36.66,430343.0,34.7317,34.7601,34.5707,34.7222,430343.0
2019-11-19 09:35:00,36.65,36.69,36.5,36.54,321203.0,34.7128,34.7506,34.5707,34.6086,321203.0
2019-11-19 09:40:00,36.54,36.57,36.51,36.53,209758.0,34.6086,34.637,34.5802,34.5991,209758.0
2019-11-19 09:45:00,36.53,36.56,36.47,36.47,374205.0,34.5991,34.6275,34.5423,34.5423,374205.0
2019-11-19 09:50:00,36.46,36.5,36.41,36.47,87791.0,34.5328,34.5707,34.4854,34.5423,87791.0
2019-11-19 09:55:00,36.47,36.48,36.38,36.4,75708.0,34.5423,34.5517,34.457,34.476,75708.0
2019-11-19 10:00:00,36.4,36.41,36.33,36.34,82916.0,34.476,34.4854,34.4097,34.4191,82916.0
2019-11-19 10:05:00,36.34,36.36,36.29,36.33,62143.0,34.4191,34.4381,34.3718,34.4097,62143.0
2019-11-19 10:10:00,36.33,36.34,36.24,36.25,103269.0,34.4097,34.4191,34.3244,34.3339,103269.0
2019-11-19 10:15:00,36.25,36.29,36.2,36.29,61964.0,34.3339,34.3718,34.2865,34.3718,61964.0
2019-11-19 10:20:00,36.29,36.29,36.2,36.21,106232.0,34.3718,34.3718,34.2865,34.296,106232.0
2019-11-19 10:25:00,36.21,36.21,36.11,36.14,131375.0,34.296,34.296,34.2013,34.2297,131375.0
2019-11-19 10:30:00,36.14,36.15,36.04,36.05,208638.0,34.2297,34.2392,34.135,34.1445,208638.0
2019-11-19 10:35:00,36.05,36.07,36.0,36.06,125335.0,34.1445,34.1634,34.0971,34.1539,125335.0
2019-11-19 10:40:00,36.06,36.16,36.05,36.15,103082.0,34.1539,34.2487,34.1445,34.2392,103082.0
2019-11-19 10:45:00,36.15,36.19,36.08,36.12,127227.0,34.2392,34.2771,34.1729,34.2108,127227.0
2019-11-19 10:50:00,36.12,36.16,36.1,36.14,91587.0,34.2108,34.2487,34.1918,34.2297,91587.0
2019-11-19 10:55:00,36.14,36.14,36.09,36.14,83882.0,34.2297,34.2297,34.1824,34.2297,83882.0
2019-11-19 11:00:00,36.13,36.26,36.12,36.23,77694.0,34.2202,34.3434,34.2108,34.315,77694.0
2019-11-19 11:05:00,36.22,36.23,36.16,36.2,90483.0,34.3055,34.315,34.2487,34.2865,90483.0
2019-11-19 11:10:00,36.2,36.22,36.17,36.2,77702.0,34.2865,34.3055,34.2581,34.2865,77702.0
2019-11-19 11:15:00,36.21,36.25,36.2,36.23,108228.0,34.296,34.3339,34.2865,34.315,108228.0
2019-11-19 11:20:00,36.23,36.32,36.23,36.3,350047.0,34.315,34.4002,34.315,34.3813,350047.0
2019-11-19 11:25:00,36.31,36.35,36.29,36.34,341251.0,34.3907,34.4286,34.3718,34.4191,341251.0
2019-11-19 11:30:00,36.34,36.43,36.34,36.41,62233.0,34.4191,34.5044,34.4191,34.4854,62233.0
2019-11-19 11:35:00,36.42,36.53,36.4,36.49,85019.0,34.4949,34.5991,34.476,34.5612,85019.0
2019-11-19 11:40:00,36.49,36.51,36.43,36.44,45856.0,34.5612,34.5802,34.5044,34.5139,45856.0
2019-11-19 11:45:00,36.44,36.44,36.38,36.4,50089.0,34.5139,34.5139,34.457,34.476,50089.0
2019-11-19 11:50:00,36.4,36.44,36.4,36.42,66801.0,34.476,34.5139,34.476,34.4949,66801.0
2019-11-19 11:55:00,36.42,36.51,36.42,36.5,71423.0,34.4949,34.5802,34.4949,34.5707,71423.0
2019-11-19 12:00:00,36.5,36.5,36.43,36.45,61783.0,34.5707,34.5707,34.5044,34.5233,61783.0
2019-11-19 12:05:00,36.46,36.47,36.42,36.45,64294.0,34.5328,34.5423,34.4949,34.5233,64294.0
2019-11-19 12:10:00,36.45,36.51,36.44,36.48,36315.0,34.5233,34.5802,34.5139,34.5517,36315.0
2019-11-19 12:15:00,36.48,36.49,36.45,36.46,155544.0,34.5517,34.5612,34.5233,34.5328,155544.0
2019-11-19 12:20:00,36.47,36.54,36.45,36.54,69151.0,34.5423,34.6086,34.5233,34.6086,69151.0
2019-11-19 12:25:00,36.54,36.54,36.49,36.5,44573.0,34.6086,34.6086,34.5612,34.5707,44573.0
2019-11-19 12:30:00,36.5,36.51,36.48,36.5,31455.0,34.5707,34.5802,34.5517,34.5707,31455.0
2019-11-19 12:35:00,36.49,36.57,36.48,36.57,99972.0,34.5612,34.637,34.5517,34.637,99972.0
2019-11-19 12:40:00,36.57,36.6,36.54,36.59,94975.0,34.637,34.6654,34.6086,34.6559,94975.0
2019-11-19 12:45:00,36.59,36.6,36.59,36.59,28753.0,34.6559,34.6654,34.6559,34.6559,28753.0
2019-11-19 12:50:00,36.59,36.61,36.58,36.59,51578.0,34.6559,34.6749,34.6465,34.6559,51578.0
2019-11-19 12:55:00,36.59,36.61,36.58,36.59,51464.0,34.6559,34.6749,34.6465,34.6559,51464.0
2019-11-19 13:00:00,36.59,36.6,36.54,36.56,46192.0,34.6559,34.6654,34.6086,34.6275,46192.0
2019-11-19 13:05:00,36.57,36.61,36.56,36.59,71427.0,34.637,34.6749,34.6275,34.6559,71427.0
2019-11-19 13:10:00,36.59,36.65,36.59,36.63,62498.0,34.6559,34.7128,34.6559,34.6938,62498.0
2019-11-19 13:15:00,36.62,36.64,36.6,36.61,56662.0,34.6843,34.7033,34.6654,34.6749,56662.0
2019-11-19 13:20:00,36.61,36.62,36.59,36.59,58340.0,34.6749,34.6843,34.6559,34.6559,58340.0
2019-11-19 13:25:00,36.59,36.6,36.55,36.55,89314.0,34.6559,34.6654,34.618,34.618,89314.0
2019-11-19 13:30:00,36.55,36.59,36.55,36.57,123362.0,34.618,34.6559,34.618,34.637,123362.0
2019-11-19 13:35:00,36.58,36.62,36.57,36.62,81086.0,34.6465,34.6843,34.637,34.6843,81086.0
2019-11-19 13:40:00,36.62,36.66,36.62,36.62,84526.0,34.6843,34.7222,34.6843,34.6843,84526.0
2019-11-19 13:45:00,36.63,36.63,36.62,36.62,34668.0,34.6938,34.6938,34.6843,34.6843,34668.0
2019-11-19 13:50:00,36.63,36.63,36.6,36.62,45691.0,34.6938,34.6938,34.6654,34.6843,45691.0
2019-11-19 13:55:00,36.62,36.64,36.61,36.64,50638.0,34.6843,34.7033,34.6749,34.7033,50638.0
2019-11-19 14:00:00,36.64,36.64,36.61,36.61,42832.0,34.7033,34.7033,34.6749,34.6749,42832.0
2019-11-19 14:05:00,36.62,36.62,36.58,36.58,30910.0,34.6843,34.6843,34.6465,34.6465,30910.0
2019-11-19 14:10:00,36.59,36.63,36.58,36.61,81204.0,34.6559,34.6938,34.6465,34.6749,81204.0
2019-11-19 14:15:00,36.6,36.62,36.59,36.61,32324.0,34.6654,34.6843,34.6559,34.6749,32324.0
2019-11-19 14:20:00,36.6,36.62,36.6,36.61,52092.0,34.6654,34.6843,34.6654,34.6749,52092.0
2019-11-19 14:25:00,36.61,36.61,36.58,36.58,57441.0,34.6749,34.6749,34.6465,34.6465,57441.0
2019-11-19 14:30:00,36.58,36.61,36.58,36.59,95631.0,34.6465,34.6749,34.6465,34.6559,95631.0
2019-11-19 14:35:00,36.6,36.6,36.56,36.58,43522.0,34.6654,34.6654,34.6275,34.6465,43522.0
2019-11-19 14:40:00,36.58,36.58,36.56,36.56,33316.0,34.6465,34.6465,34.6275,34.6275,33316.0
2019-11-19 14:45:00,36.56,36.59,36.56,36.59,48834.0,34.6275,34.6559,34.6275,34.6559,48834.0
2019-11-19 14:50:00,36.59,36.59,36.56,36.57,63121.0,34.6559,34.6559,34.6275,34.637,63121.0
2019-11-19 14:55:00,36.58,36.58,36.55,36.55,60507.0,34.6465,34.6465,34.618,34.618,60507.0
2019-11-19 15:00:00,36.56,36.57,36.52,36.52,61151.0,34.6275,34.637,34.5896,34.5896,61151.0
2019-11-19 15:05:00,36.52,36.53,36.49,36.5,68108.0,34.5896,34.5991,34.5612,34.5707,68108.0
2019-11-19 15:10:00,36.5,36.5,36.49,36.5,31906.0,34.5707,34.5707,34.5612,34.5707,31906.0
2019-11-19 15:15:00,36.5,36.51,36.48,36.49,88102.0,34.5707,34.5802,34.5517,34.5612,88102.0
2019-11-19 15:20:00,36.5,36.5,36.44,36.45,48065.0,34.5707,34.5707,34.5139,34.5233,48065.0
2019-11-19 15:25:00,36.44,36.46,36.43,36.45,56567.0,34.5139,34.5328,34.5044,34.5233,56567.0
2019-11-19 15:30:00,36.45,36.47,36.43,36.44,142101.0,34.5233,34.5423,34.5044,34.5139,142101.0
2019-11-19 15:35:00,36.44,36.45,36.42,36.44,112717.0,34.5139,34.5233,34.4949,34.5139,112717.0
2019-11-19 15:40:00,36.44,36.47,36.42,36.45,88299.0,34.5139,34.5423,34.4949,34.5233,88299.0
2019-11-19 15:45:00,36.45,36.48,36.44,36.48,133937.0,34.5233,34.5517,34.5139,34.5517,133937.0
2019-11-19 15:50:00,36.47,36.47,36.45,36.45,175372.0,34.5423,34.5423,34.5233,34.5233,175372.0
2019-11-19 15:55:00,36.45,36.46,36.38,36.39,573251.0,34.5233,34.5328,34.457,34.4665,573251.0
2019-11-20 09:30:00,36.21,36.26,36.01,36.06,265480.0,34.296,34.3434,34.1066,34.1539,265480.0
2019-11-20 09:35:00,36.05,36.17,36.01,36.11,205448.0,34.1445,34.2581,34.1066,34.2013,205448.0
2019-11-20 09:40:00,36.1,36.13,36.04,36.05,196100.0,34.1918,34.2202,34.135,34.1445,196100.0
2019-11-20 09:45:00,36.05,36.07,35.92,36.01,201686.0,34.1445,34.1634,34.0213,34.1066,201686.0
2019-11-20 09:50:00,36.02,36.03,35.95,35.98,111139.0,34.1161,34.1255,34.0498,34.0782,111139.0
2019-11-20 09:55:00,35.98,35.99,35.9,35.92,60315.0,34.0782,34.0876,34.0024,34.0213,60315.0
2019-11-20 10:00:00,35.91,35.93,35.88,35.89,88516.0,34.0119,34.0308,33.9835,33.9929,88516.0
2019-11-20 10:05:00,35.89,35.92,35.86,35.89,86354.0,33.9929,34.0213,33.9645,33.9929,86354.0
2019-11-20 10:10:00,35.89,35.89,35.82,35.82,33202.0,33.9929,33.9929,33.9266,33.9266,33202.0
2019-11-20 10:15:00,35.82,35.83,35.72,35.73,127017.0,33.9266,33.9361,33.8319,33.8414,127017.0
2019-11-20 10:20:00,35.73,35.75,35.7,35.7,64703.0,33.8414,33.8603,33.813,33.813,64703.0
2019-11-20 10:25:00,35.7,35.77,35.68,35.75,78004.0,33.813,33.8793,33.794,33.8603,78004.0
2019-11-20 10:30:00,35.75,35.8,35.73,35.76,82094.0,33.8603,33.9077,33.8414,33.8698,82094.0
2019-11-20 10:35:00,35.76,35.81,35.76,35.78,74133.0,33.8698,33.9172,33.8698,33.8887,74133.0
2019-11-20 10:40:00,35.79,35.8,35.71,35.71,62920.0,33.8982,33.9077,33.8224,33.8224,62920.0
2019-11-20 10:45:00,35.72,35.74,35.71,35.73,93256.0,33.8319,33.8509,33.8224,33.8414,93256.0
2019-11-20 10:50:00,35.73,35.82,35.73,35.82,100146.0,33.8414,33.9266,33.8414,33.9266,100146.0
2019-11-20 10:55:00,35.82,35.83,35.76,35.76,74281.0,33.9266,33.9361,33.8698,33.8698,74281.0
2019-11-20 11:00:00,35.76,35.8,35.75,35.76,193040.0,33.8698,33.9077,33.8603,33.8698,193040.0
2019-11-20 11:05:00,35.76,35.77,35.74,35.77,61723.0,33.8698,33.8793,33.8509,33.8793,61723.0
2019-11-20 11:10:00,35.77,35.83,35.73,35.8,58768.0,33.8793,33.9361,33.8414,33.9077,58768.0
2019-11-20 11:15:00,35.8,35.81,35.75,35.77,62311.0,33.9077,33.9172,33.8603,33.8793,62311.0
2019-11-20 11:20:00,35.78,35.83,35.77,35.79,95868.0,33.8887,33.9361,33.8793,33.8982,95868.0
2019-11-20 11:25:00,35.78,35.79,35.75,35.75,47123.0,33.8887,33.8982,33.8603,33.8603,47123.0
2019-11-20 11:30:00,35.75,35.77,35.73,35.73,95087.0,33.8603,33.8793,33.8414,33.8414,95087.0
2019-11-20 11:35:00,35.74,35.75,35.7,35.74,34292.0,33.8509,33.8603,33.813,33.8509,34292.0
2019-11-20 11:40:00,35.75,35.77,35.74,35.76,57095.0,33.8603,33.8793,33.8509,33.8698,57095.0
2019-11-20 11:45:00,35.76,35.78,35.73,35.73,68784.0,33.8698,33.8887,33.8414,33.8414,68784.0
2019-11-20 11:50:00,35.73,35.75,35.72,35.74,36187.0,33.8414,33.8603,33.8319,33.8509,36187.0
2019-11-20 11:55:00,35.73,35.75,35.72,35.72,37030.0,33.8414,33.8603,33.8319,33.8319,37030.0
2019-11-20 12:00:00,35.71,35.72,35.66,35.67,84737.0,33.8224,33.8319,33.7751,33.7846,84737.0
2019-11-20 12:05:00,35.66,35.67,35.65,35.65,37420.0,33.7751,33.7846,33.7656,33.7656,37420.0
2019-11-20 12:10:00,35.66,35.67,35.62,35.62,75091.0,33.7751,33.7846,33.7372,33.7372,75091.0
2019-11-20 12:15:00,35.63,35.64,35.58,35.59,121927.0,33.7467,33.7561,33.6993,33.7088,121927.0
2019-11-20 12:20:00,35.59,35.6,35.55,35.56,78292.0,33.7088,33.7183,33.6709,33.6804,78292.0
2019-11-20 12:25:00,35.56,35.61,35.52,35.58,300247.0,33.6804,33.7277,33.6425,33.6993,300247.0
2019-11-20 12:30:00,35.59,35.59,35.54,35.57,139611.0,33.7088,33.7088,33.6614,33.6898,139611.0
2019-11-20 12:35:00,35.57,35.57,35.5,35.52,122832.0,33.6898,33.6898,33.6235,33.6425,122832.0
2019-11-20 12:40:00,35.52,35.53,35.5,35.51,284000.0,33.6425,33.652,33.6235,33.633,284000.0
2019-11-20 12:45:00,35.51,35.56,35.5,35.52,171632.0,33.633,33.6804,33.6235,33.6425,171632.0
2019-11-20 12:50:00,35.52,35.54,35.5,35.51,169068.0,33.6425,33.6614,33.6235,33.633,169068.0
2019-11-20 12:55:00,35.5,35.51,35.38,35.48,357547.0,33.6235,33.633,33.5099,33.6046,357547.0
2019-11-20 13:00:00,35.47,35.48,35.41,35.43,55780.0,33.5951,33.6046,33.5383,33.5572,55780.0
2019-11-20 13:05:00,35.43,35.43,35.35,35.36,112048.0,33.5572,33.5572,33.4815,33.4909,112048.0
2019-11-20 13:10:00,35.35,35.38,35.32,35.33,146936.0,33.4815,33.5099,33.4531,33.4625,146936.0
2019-11-20 13:15:00,35.33,35.33,35.27,35.29,71937.0,33.4625,33.4625,33.4057,33.4246,71937.0
2019-11-20 13:20:00,35.3,35.37,35.29,35.33,88157.0,33.4341,33.5004,33.4246,33.4625,88157.0
2019-11-20 13:25:00,35.34,35.4,35.32,35.34,153092.0,33.472,33.5288,33.4531,33.472,153092.0
2019-11-20 13:30:00,35.34,35.34,35.28,35.3,52395.0,33.472,33.472,33.4152,33.4341,52395.0
2019-11-20 13:35:00,35.3,35.33,35.27,35.28,103654.0,33.4341,33.4625,33.4057,33.4152,103654.0
2019-11-20 13:40:00,35.27,35.29,35.24,35.25,66793.0,33.4057,33.4246,33.3773,33.3868,66793.0
2019-11-20 13:45:00,35.25,35.32,35.24,35.32,67599.0,33.3868,33.4531,33.3773,33.4531,67599.0
2019-11-20 13:50:00,35.32,35.4,35.31,35.36,91080.0,33.4531,33.5288,33.4436,33.4909,91080.0
2019-11-20 13:55:00,35.36,35.37,35.29,35.32,179168.0,33.4909,33.5004,33.4246,33.4531,179168.0
2019-11-20 14:00:00,35.33,35.33,35.27,35.29,73284.0,33.4625,33.4625,33.4057,33.4246,73284.0
2019-11-20 14:05:00,35.29,35.29,35.24,35.26,83028.0,33.4246,33.4246,33.3773,33.3962,83028.0
2019-11-20 14:10:00,35.25,35.29,35.23,35.23,111106.0,33.3868,33.4246,33.3678,33.3678,111106.0
2019-11-20 14:15:00,35.24,35.26,35.21,35.26,78168.0,33.3773,33.3962,33.3489,33.3962,78168.0
2019-11-20 14:20:00,35.26,35.27,35.2,35.22,132224.0,33.3962,33.4057,33.3394,33.3583,132224.0
2019-11-20 14:25:00,35.22,35.25,35.2,35.25,92927.0,33.3583,33.3868,33.3394,33.3868,92927.0
2019-11-20 14:30:00,35.24,35.27,35.2,35.22,144056.0,33.3773,33.4057,33.3394,33.3583,144056.0
2019-11-20 14:35:00,35.22,35.25,35.21,35.23,86282.0,33.3583,33.3868,33.3489,33.3678,86282.0
2019-11-20 14:40:00,35.23,35.31,35.23,35.3,50153.0,33.3678,33.4436,33.3678,33.4341,50153.0
2019-11-20 14:45:00,35.3,35.3,35.22,35.23,72606.0,33.4341,33.4341,33.3583,33.3678,72606.0
2019-11-20 14:50:00,35.23,35.24,35.22,35.23,39495.0,33.3678,33.3773,33.3583,33.3678,39495.0
2019-11-20 14:55:00,35.23,35.24,35.21,35.22,50655.0,33.3678,33.3773,33.3489,33.3583,50655.0
2019-11-20 15:00:00,35.22,35.23,35.18,35.19,199559.0,33.3583,33.3678,33.3205,33.3299,199559.0
2019-11-20 15:05:00,35.18,35.26,35.18,35.23,70719.0,33.3205,33.3962,33.3205,33.3678,70719.0
2019-11-20 15:10:00,35.23,35.27,35.22,35.27,178723.0,33.3678,33.4057,33.3583,33.4057,178723.0
2019-11-20 15:15:00,35.27,35.28,35.24,35.24,144300.0,33.4057,33.4152,33.3773,33.3773,144300.0
2019-11-20 15:20:00,35.24,35.26,35.23,35.25,76263.0,33.3773,33.3962,33.3678,33.3868,76263.0
2019-11-20 15:25:00,35.25,35.25,35.21,35.22,75028.0,33.3868,33.3868,33.3489,33.3583,75028.0
2019-11-20 15:30:00,35.22,35.25,35.21,35.24,171969.0,33.3583,33.3868,33.3489,33.3773,171969.0
2019-11-20 15:35:00,35.23,35.26,35.23,35.26,146294.0,33.3678,33.3962,33.3678,33.3962,146294.0
2019-11-20 15:40:00,35.26,35.3,35.24,35.25,284763.0,33.3962,33.4341,33.3773,33.3868,284763.0
2019-11-20 15:45:00,35.26,35.26,35.22,35.23,272094.0,33.3962,33.3962,33.3583,33.3678,272094.0
2019-11-20 15:50:00,35.22,35.27,35.22,35.27,455568.0,33.3583,33.4057,33.3583,33.4057,455568.0
2019-11-20 15:55:00,35.26,35.3,35.2,35.27,1458734.0,33.3962,33.4341,33.3394,33.4057,1458734.0
2019-11-21 09:30:00,35.53,35.58,35.25,35.29,304069.0,33.652,33.6993,33.3868,33.4246,304069.0
2019-11-21 09:35:00,35.29,35.37,35.24,35.28,221272.0,33.4246,33.5004,33.3773,33.4152,221272.0
2019-11-21 09:40:00,35.28,35.39,35.24,35.32,271234.0,33.4152,33.5194,33.3773,33.4531,271234.0
2019-11-21 09:45:00,35.32,35.35,35.28,35.33,111044.0,33.4531,33.4815,33.4152,33.4625,111044.0
2019-11-21 09:50:00,35.33,35.34,35.27,35.27,102693.0,33.4625,33.472,33.4057,33.4057,102693.0
2019-11-21 09:55:00,35.28,35.33,35.27,35.29,79805.0,33.4152,33.4625,33.4057,33.4246,79805.0
2019-11-21 10:00:00,35.29,35.32,35.24,35.25,124711.0,33.4246,33.4531,33.3773,33.3868,124711.0
2019-11-21 10:05:00,35.24,35.26,35.2,35.21,98182.0,33.3773,33.3962,33.3394,33.3489,98182.0
2019-11-21 10:10:00,35.21,35.23,35.18,35.2,115310.0,33.3489,33.3678,33.3205,33.3394,115310.0
2019-11-21 10:15:00,35.19,35.22,35.14,35.15,75772.0,33.3299,33.3583,33.2826,33.292,75772.0
2019-11-21 10:20:00,35.14,35.17,35.08,35.13,74857.0,33.2826,33.311,33.2257,33.2731,74857.0
2019-11-21 10:25:00,35.12,35.14,35.08,35.12,114661.0,33.2636,33.2826,33.2257,33.2636,114661.0
2019-11-21 10:30:00,35.13,35.15,35.08,35.12,168640.0,33.2731,33.292,33.2257,33.2636,168640.0
2019-11-21 10:35:00,35.11,35.12,35.09,35.12,90990.0,33.2542,33.2636,33.2352,33.2636,90990.0
2019-11-21 10:40:00,35.12,35.19,35.09,35.16,102412.0,33.2636,33.3299,33.2352,33.3015,102412.0
2019-11-21 10:45:00,35.16,35.18,35.15,35.16,75412.0,33.3015,33.3205,33.292,33.3015,75412.0
2019-11-21 10:50:00,35.15,35.21,35.15,35.2,111401.0,33.292,33.3489,33.292,33.3394,111401.0
2019-11-21 10:55:00,35.2,35.23,35.18,35.21,130471.0,33.3394,33.3678,33.3205,33.3489,130471.0
2019-11-21 11:00:00,35.22,35.22,35.16,35.19,113425.0,33.3583,33.3583,33.3015,33.3299,113425.0
2019-11-21 11:05:00,35.18,35.18,35.14,35.15,34999.0,33.3205,33.3205,33.2826,33.292,34999.0
2019-11-21 11:10:00,35.15,35.15,35.07,35.1,55794.0,33.292,33.292,33.2163,33.2447,55794.0
2019-11-21 11:15:00,35.09,35.16,35.09,35.12,47542.0,33.2352,33.3015,33.2352,33.2636,47542.0
2019-11-21 11:20:00,35.12,35.12,35.11,35.12,53346.0,33.2636,33.2636,33.2542,33.2636,53346.0
2019-11-21 11:25:00,35.12,35.18,35.11,35.17,311168.0,33.2636,33.3205,33.2542,33.311,311168.0
2019-11-21 11:30:00,35.17,35.23,35.12,35.12,82290.0,33.311,33.3678,33.2636,33.2636,82290.0
2019-11-21 11:35:00,35.12,35.13,35.01,35.02,123123.0,33.2636,33.2731,33.1594,33.1689,123123.0
2019-11-21 11:40:00,35.02,35.03,34.95,35.0,314685.0,33.1689,33.1784,33.1026,33.15,314685.0
2019-11-21 11:45:00,35.01,35.02,34.98,35.01,94654.0,33.1594,33.1689,33.131,33.1594,94654.0
2019-11-21 11:50:00,35.01,35.01,34.95,34.98,94221.0,33.1594,33.1594,33.1026,33.131,94221.0
2019-11-21 11:55:00,34.98,34.99,34.86,34.87,121663.0,33.131,33.1405,33.0174,33.0268,121663.0
2019-11-21 12:00:00,34.87,35.0,34.8,34.97,276895.0,33.0268,33.15,32.9605,33.1216,276895.0
2019-11-21 12:05:00,34.97,35.0,34.94,35.0,72036.0,33.1216,33.15,33.0931,33.15,72036.0
2019-11-21 12:10:00,35.0,35.01,34.95,34.97,43219.0,33.15,33.1594,33.1026,33.1216,43219.0
2019-11-21 12:15:00,34.97,35.08,34.94,35.08,115863.0,33.1216,33.2257,33.0931,33.2257,115863.0
2019-11-21 12:20:00,35.08,35.19,35.07,35.16,92316.0,33.2257,33.3299,33.2163,33.3015,92316.0
2019-11-21 12:25:00,35.17,35.19,35.07,35.08,94411.0,33.311,33.3299,33.2163,33.2257,94411.0
2019-11-21 12:30:00,35.08,35.12,35.05,35.11,62301.0,33.2257,33.2636,33.1973,33.2542,62301.0
2019-11-21 12:35:00,35.11,35.11,35.09,35.1,81601.0,33.2542,33.2542,33.2352,33.2447,81601.0
2019-11-21 12:40:00,35.1,35.16,35.09,35.1,90574.0,33.2447,33.3015,33.2352,33.2447,90574.0
2019-11-21 12:45:00,35.1,35.13,35.06,35.07,76862.0,33.2447,33.2731,33.2068,33.2163,76862.0
2019-11-21 12:50:00,35.06,35.08,35.04,35.05,82679.0,33.2068,33.2257,33.1879,33.1973,82679.0
2019-11-21 12:55:00,35.05,35.13,35.05,35.12,51077.0,33.1973,33.2731,33.1973,33.2636,51077.0
2019-11-21 13:00:00,35.12,35.14,35.07,35.07,92140.0,33.2636,33.2826,33.2163,33.2163,92140.0
2019-11-21 13:05:00,35.07,35.08,35.03,35.04,65441.0,33.2163,33.2257,33.1784,33.1879,65441.0
2019-11-21 13:10:00,35.03,35.06,34.96,34.98,117145.0,33.1784,33.2068,33.1121,33.131,117145.0
2019-11-21 13:15:00,34.98,35.02,34.92,34.92,78374.0,33.131,33.1689,33.0742,33.0742,78374.0
2019-11-21 13:20:00,34.92,34.94,34.87,34.89,107925.0,33.0742,33.0931,33.0268,33.0458,107925.0
2019-11-21 13:25:00,34.89,34.92,34.87,34.88,99384.0,33.0458,33.0742,33.0268,33.0363,99384.0
2019-11-21 13:30:00,34.89,34.89,34.87,34.89,44822.0,33.0458,33.0458,33.0268,33.0458,44822.0
2019-11-21 13:35:00,34.89,34.9,34.86,34.88,250889.0,33.0458,33.0553,33.0174,33.0363,250889.0
2019-11-21 13:40:00,34.88,34.88,34.8,34.82,122407.0,33.0363,33.0363,32.9605,32.9795,122407.0
2019-11-21 13:45:00,34.82,34.85,34.79,34.82,156138.0,32.9795,33.0079,32.9511,32.9795,156138.0
2019-11-21 13:50:00,34.82,34.89,34.8,34.87,152575.0,32.9795,33.0458,32.9605,33.0268,152575.0
2019-11-21 13:55:00,34.87,34.87,34.82,34.84,84780.0,33.0268,33.0268,32.9795,32.9984,84780.0
2019-11-21 14:00:00,34.83,34.88,34.82,34.82,121345.0,32.989,33.0363,32.9795,32.9795,121345.0
2019-11-21 14:05:00,34.82,34.88,34.82,34.87,74598.0,32.9795,33.0363,32.9795,33.0268,74598.0
2019-11-21 14:10:00,34.86,34.87,34.84,34.85,59204.0,33.0174,33.0268,32.9984,33.0079,59204.0
2019-11-21 14:15:00,34.85,34.95,34.84,34.93,121858.0,33.0079,33.1026,32.9984,33.0837,121858.0
2019-11-21 14:20:00,34.93,34.95,34.88,34.93,181976.0,33.0837,33.1026,33.0363,33.0837,181976.0
2019-11-21 14:25:00,34.92,34.93,34.87,34.89,169502.0,33.0742,33.0837,33.0268,33.0458,169502.0
2019-11-21 14:30:00,34.89,34.9,34.85,34.87,128103.0,33.0458,33.0553,33.0079,33.0268,128103.0
2019-11-21 14:35:00,34.86,34.89,34.8,34.82,179830.0,33.0174,33.0458,32.9605,32.9795,179830.0
2019-11-21 14:40:00,34.82,34.88,34.81,34.85,74266.0,32.9795,33.0363,32.97,33.0079,74266.0
2019-11-21 14:45:00,34.85,34.88,34.84,34.84,89147.0,33.0079,33.0363,32.9984,32.9984,89147.0
2019-11-21 14:50:00,34.84,34.86,34.81,34.82,73038.0,32.9984,33.0174,32.97,32.9795,73038.0
2019-11-21 14:55:00,34.82,34.82,34.78,34.79,101281.0,32.9795,32.9795,32.9416,32.9511,101281.0
2019-11-21 15:00:00,34.79,34.82,34.75,34.8,348959.0,32.9511,32.9795,32.9132,32.9605,348959.0
2019-11-21 15:05:00,34.8,34.81,34.73,34.77,211312.0,32.9605,32.97,32.8942,32.9321,211312.0
2019-11-21 15:10:00,34.77,34.79,34.76,34.77,75079.0,32.9321,32.9511,32.9227,32.9321,75079.0
2019-11-21 15:15:00,34.77,34.8,34.75,34.76,150618.0,32.9321,32.9605,32.9132,32.9227,150618.0
2019-11-21 15:20:00,34.77,34.77,34.73,34.75,145480.0,32.9321,32.9321,32.8942,32.9132,145480.0
2019-11-21 15:25:00,34.74,34.77,34.73,34.75,222198.0,32.9037,32.9321,32.8942,32.9132,222198.0
2019-11-21 15:30:00,34.75,34.78,34.7,34.7,246549.0,32.9132,32.9416,32.8658,32.8658,246549.0
2019-11-21 15:35:00,34.7,34.75,34.7,34.72,126065.0,32.8658,32.9132,32.8658,32.8848,126065.0
2019-11-21 15:40:00,34.71,34.73,34.65,34.65,251652.0,32.8753,32.8942,32.8185,32.8185,251652.0
2019-11-21 15:45:00,34.66,34.68,34.62,34.68,335862.0,32.8279,32.8469,32.7901,32.8469,335862.0
2019-11-21 15:50:00,34.68,34.69,34.6,34.65,483953.0,32.8469,32.8564,32.7711,32.8185,483953.0
2019-11-21 15:55:00,34.65,34.68,34.59,34.68,1428159.0,32.8185,32.8469,32.7616,32.8469,1428159.0
2019-11-22 09:30:00,35.27,35.29,35.0,35.12,480245.0,33.4057,33.4246,33.15,33.2636,480245.0
2019-11-22 09:35:00,35.12,35.14,34.99,35.02,145543.0,33.2636,33.2826,33.1405,33.1689,145543.0
2019-11-22 09:40:00,35.02,35.02,34.93,34.97,122318.0,33.1689,33.1689,33.0837,33.1216,122318.0
2019-11-22 09:45:00,34.97,35.03,34.95,35.0,131816.0,33.1216,33.1784,33.1026,33.15,131816.0
2019-11-22 09:50:00,35.0,35.06,34.98,35.0,126694.0,33.15,33.2068,33.131,33.15,126694.0
2019-11-22 09:55:00,35.01,35.04,34.98,35.0,112099.0,33.1594,33.1879,33.131,33.15,112099.0
2019-11-22 10:00:00,35.0,35.02,34.97,34.99,93690.0,33.15,33.1689,33.1216,33.1405,93690.0
2019-11-22 10:05:00,35.0,35.01,34.98,35.0,82259.0,33.15,33.1594,33.131,33.15,82259.0
2019-11-22 10:10:00,35.0,35.01,34.97,34.99,65293.0,33.15,33.1594,33.1216,33.1405,65293.0
2019-11-22 10:15:00,34.99,35.0,34.96,34.98,101863.0,33.1405,33.15,33.1121,33.131,101863.0
2019-11-22 10:20:00,34.98,35.0,34.98,35.0,44549.0,33.131,33.15,33.131,33.15,44549.0
2019-11-22 10:25:00,35.0,35.17,34.99,35.05,288649.0,33.15,33.311,33.1405,33.1973,288649.0
2019-11-22 10:30:00,35.05,35.29,35.05,35.28,161748.0,33.1973,33.4246,33.1973,33.4152,161748.0
2019-11-22 10:35:00,35.29,35.29,35.22,35.25,650662.0,33.4246,33.4246,33.3583,33.3868,650662.0
2019-11-22 10:40:00,35.25,35.27,35.24,35.27,154305.0,33.3868,33.4057,33.3773,33.4057,154305.0
2019-11-22 10:45:00,35.27,35.27,35.21,35.25,74739.0,33.4057,33.4057,33.3489,33.3868,74739.0
2019-11-22 10:50:00,35.25,35.26,35.21,35.26,278292.0,33.3868,33.3962,33.3489,33.3962,278292.0
2019-11-22 10:55:00,35.26,35.32,35.23,35.25,261668.0,33.3962,33.4531,33.3678,33.3868,261668.0
2019-11-22 11:00:00,35.25,35.27,35.19,35.2,56233.0,33.3868,33.4057,33.3299,33.3394,56233.0
2019-11-22 11:05:00,35.2,35.29,35.19,35.27,136197.0,33.3394,33.4246,33.3299,33.4057,136197.0
2019-11-22 11:10:00,35.27,35.33,35.24,35.27,329073.0,33.4057,33.4625,33.3773,33.4057,329073.0
2019-11-22 11:15:00,35.27,35.3,35.21,35.23,67362.0,33.4057,33.4341,33.3489,33.3678,67362.0
2019-11-22 11:20:00,35.23,35.26,35.22,35.25,72041.0,33.3678,33.3962,33.3583,33.3868,72041.0
2019-11-22 11:25:00,35.24,35.26,35.22,35.23,72974.0,33.3773,33.3962,33.3583,33.3678,72974.0
2019-11-22 11:30:00,35.24,35.26,35.22,35.25,57742.0,33.3773,33.3962,33.3583,33.3868,57742.0
2019-11-22 11:35:00,35.25,35.31,35.24,35.29,135056.0,33.3868,33.4436,33.3773,33.4246,135056.0
2019-11-22 11:40:00,35.28,35.31,35.28,35.3,66442.0,33.4152,33.4436,33.4152,33.4341,66442.0
2019-11-22 11:45:00,35.3,35.36,35.26,35.29,347688.0,33.4341,33.4909,33.3962,33.4246,347688.0
2019-11-22 11:50:00,35.28,35.35,35.28,35.3,522913.0,33.4152,33.4815,33.4152,33.4341,522913.0
2019-11-22 11:55:00,35.3,35.39,35.3,35.38,111967.0,33.4341,33.5194,33.4341,33.5099,111967.0
2019-11-22 12:00:00,35.38,35.49,35.37,35.48,130227.0,33.5099,33.6141,33.5004,33.6046,130227.0
2019-11-22 12:05:00,35.49,35.5,35.44,35.46,107286.0,33.6141,33.6235,33.5667,33.5857,107286.0
2019-11-22 12:10:00,35.46,35.47,35.41,35.46,65016.0,33.5857,33.5951,33.5383,33.5857,65016.0
2019-11-22 12:15:00,35.47,35.49,35.41,35.47,289026.0,33.5951,33.6141,33.5383,33.5951,289026.0
2019-11-22 12:20:00,35.47,35.5,35.46,35.48,103461.0,33.5951,33.6235,33.5857,33.6046,103461.0
2019-11-22 12:25:00,35.48,35.5,35.46,35.48,55874.0,33.6046,33.6235,33.5857,33.6046,55874.0
2019-11-22 12:30:00,35.48,35.5,35.45,35.46,64450.0,33.6046,33.6235,33.5762,33.5857,64450.0
2019-11-22 12:35:00,35.46,35.5,35.45,35.47,79222.0,33.5857,33.6235,33.5762,33.5951,79222.0
2019-11-22 12:40:00,35.47,35.48,35.46,35.47,91478.0,33.5951,33.6046,33.5857,33.5951,91478.0
2019-11-22 12:45:00,35.47,35.48,35.43,35.47,72301.0,33.5951,33.6046,33.5572,33.5951,72301.0
2019-11-22 12:50:00,35.47,35.47,35.43,35.44,57724.0,33.5951,33.5951,33.5572,33.5667,57724.0
2019-11-22 12:55:00,35.44,35.45,35.4,35.44,73531.0,33.5667,33.5762,33.5288,33.5667,73531.0
2019-11-22 13:00:00,35.44,35.46,35.43,35.45,39711.0,33.5667,33.5857,33.5572,33.5762,39711.0
2019-11-22 13:05:00,35.46,35.47,35.44,35.45,33509.0,33.5857,33.5951,33.5667,33.5762,33509.0
2019-11-22 13:10:00,35.45,35.48,35.44,35.48,47845.0,33.5762,33.6046,33.5667,33.6046,47845.0
2019-11-22 13:15:00,35.48,35.49,35.46,35.47,98114.0,33.6046,33.6141,33.5857,33.5951,98114.0
2019-11-22 13:20:00,35.47,35.5,35.46,35.47,52766.0,33.5951,33.6235,33.5857,33.5951,52766.0
2019-11-22 13:25:00,35.47,35.47,35.41,35.43,39385.0,33.5951,33.5951,33.5383,33.5572,39385.0
2019-11-22 13:30:00,35.43,35.43,35.41,35.41,72456.0,33.5572,33.5572,33.5383,33.5383,72456.0
2019-11-22 13:35:00,35.41,35.47,35.41,35.47,37259.0,33.5383,33.5951,33.5383,33.5951,37259.0
2019-11-22 13:40:00,35.47,35.47,35.43,35.44,208687.0,33.5951,33.5951,33.5572,33.5667,208687.0
2019-11-22 13:45:00,35.45,35.46,35.43,35.44,72568.0,33.5762,33.5857,33.5572,33.5667,72568.0
2019-11-22 13:50:00,35.44,35.44,35.4,35.41,73575.0,33.5667,33.5667,33.5288,33.5383,73575.0
2019-11-22 13:55:00,35.41,35.44,35.4,35.44,66196.0,33.5383,33.5667,33.5288,33.5667,66196.0
2019-11-22 14:00:00,35.44,35.44,35.4,35.41,63530.0,33.5667,33.5667,33.5288,33.5383,63530.0
2019-11-22 14:05:00,35.41,35.43,35.4,35.41,37775.0,33.5383,33.5572,33.5288,33.5383,37775.0
2019-11-22 14:10:00,35.41,35.42,35.37,35.4,63612.0,33.5383,33.5478,33.5004,33.5288,63612.0
2019-11-22 14:15:00,35.4,35.41,35.38,35.4,75359.0,33.5288,33.5383,33.5099,33.5288,75359.0
2019-11-22 14:20:00,35.4,35.41,35.37,35.39,67364.0,33.5288,33.5383,33.5004,33.5194,67364.0
2019-11-22 14:25:00,35.39,35.41,35.38,35.41,78570.0,33.5194,33.5383,33.5099,33.5383,78570.0
2019-11-22 14:30:00,35.41,35.46,35.4,35.44,116634.0,33.5383,33.5857,33.5288,33.5667,116634.0
2019-11-22 14:35:00,35.44,35.44,35.41,35.43,83482.0,33.5667,33.5667,33.5383,33.5572,83482.0
2019-11-22 14:40:00,35.43,35.47,35.42,35.43,277764.0,33.5572,33.5951,33.5478,33.5572,277764.0
2019-11-22 14:45:00,35.44,35.45,35.4,35.44,74813.0,33.5667,33.5762,33.5288,33.5667,74813.0
2019-11-22 14:50:00,35.44,35.46,35.41,35.44,110819.0,33.5667,33.5857,33.5383,33.5667,110819.0
2019-11-22 14:55:00,35.44,35.44,35.4,35.43,76422.0,33.5667,33.5667,33.5288,33.5572,76422.0
2019-11-22 15:00:00,35.42,35.43,35.38,35.38,193644.0,33.5478,33.5572,33.5099,33.5099,193644.0
2019-11-22 15:05:00,35.39,35.43,35.38,35.41,111140.0,33.5194,33.5572,33.5099,33.5383,111140.0
2019-11-22 15:10:00,35.41,35.41,35.38,35.41,82483.0,33.5383,33.5383,33.5099,33.5383,82483.0
2019-11-22 15:15:00,35.4,35.41,35.4,35.41,32119.0,33.5288,33.5383,33.5288,33.5383,32119.0
2019-11-22 15:20:00,35.4,35.41,35.4,35.41,45723.0,33.5288,33.5383,33.5288,33.5383,45723.0
2019-11-22 15:25:00,35.41,35.41,35.39,35.4,58311.0,33.5383,33.5383,33.5194,33.5288,58311.0
2019-11-22 15:30:00,35.4,35.4,35.37,35.37,92543.0,33.5288,33.5288,33.5004,33.5004,92543.0
2019-11-22 15:35:00,35.38,35.38,35.36,35.36,63020.0,33.5099,33.5099,33.4909,33.4909,63020.0
2019-11-22 15:40:00,35.37,35.4,35.36,35.39,188583.0,33.5004,33.5288,33.4909,33.5194,188583.0
2019-11-22 15:45:00,35.38,35.41,35.38,35.39,137699.0,33.5099,33.5383,33.5099,33.5194,137699.0
2019-11-22 15:50:00,35.38,35.39,35.35,35.36,282403.0,33.5099,33.5194,33.4815,33.4909,282403.0
2019-11-22 15:55:00,35.36,35.37,35.31,35.33,696660.0,33.4909,33.5004,33.4436,33.4625,696660.0
2019-11-25 09:30:00,35.45,35.52,35.36,35.37,617032.0,33.5762,33.6425,33.4909,33.5004,617032.0
2019-11-25 09:35:00,35.39,35.46,35.35,35.45,113281.0,33.5194,33.5857,33.4815,33.5762,113281.0
2019-11-25 09:40:00,35.46,35.51,35.42,35.47,106520.0,33.5857,33.633,33.5478,33.5951,106520.0
2019-11-25 09:45:00,35.47,35.51,35.44,35.47,98531.0,33.5951,33.633,33.5667,33.5951,98531.0
2019-11-25 09:50:00,35.46,35.49,35.45,35.49,83557.0,33.5857,33.6141,33.5762,33.6141,83557.0
2019-11-25 09:55:00,35.49,35.54,35.48,35.53,231006.0,33.6141,33.6614,33.6046,33.652,231006.0
2019-11-25 10:00:00,35.52,35.56,35.49,35.5,199653.0,33.6425,33.6804,33.6141,33.6235,199653.0
2019-11-25 10:05:00,35.5,35.57,35.44,35.51,170701.0,33.6235,33.6898,33.5667,33.633,170701.0
2019-11-25 10:10:00,35.52,35.59,35.51,35.55,155923.0,33.6425,33.7088,33.633,33.6709,155923.0
2019-11-25 10:15:00,35.57,35.71,35.56,35.66,260184.0,33.6898,33.8224,33.6804,33.7751,260184.0
2019-11-25 10:20:00,35.66,35.69,35.65,35.68,113461.0,33.7751,33.8035,33.7656,33.794,113461.0
2019-11-25 10:25:00,35.67,35.69,35.65,35.66,95585.0,33.7846,33.8035,33.7656,33.7751,95585.0
2019-11-25 10:30:00,35.67,35.71,35.63,35.7,94897.0,33.7846,33.8224,33.7467,33.813,94897.0
2019-11-25 10:35:00,35.71,35.8,35.7,35.78,99783.0,33.8224,33.9077,33.813,33.8887,99783.0
2019-11-25 10:40:00,35.77,35.8,35.75,35.8,108961.0,33.8793,33.9077,33.8603,33.9077,108961.0
2019-11-25 10:45:00,35.8,35.82,35.73,35.73,137702.0,33.9077,33.9266,33.8414,33.8414,137702.0
2019-11-25 10:50:00,35.73,35.78,35.72,35.78,63112.0,33.8414,33.8887,33.8319,33.8887,63112.0
2019-11-25 10:55:00,35.77,35.78,35.72,35.73,127170.0,33.8793,33.8887,33.8319,33.8414,127170.0
2019-11-25 11:00:00,35.72,35.75,35.68,35.68,65925.0,33.8319,33.8603,33.794,33.794,65925.0
2019-11-25 11:05:00,35.68,35.69,35.65,35.66,84525.0,33.794,33.8035,33.7656,33.7751,84525.0
2019-11-25 11:10:00,35.66,35.71,35.64,35.7,56007.0,33.7751,33.8224,33.7561,33.813,56007.0
2019-11-25 11:15:00,35.7,35.72,35.69,35.7,40632.0,33.813,33.8319,33.8035,33.813,40632.0
2019-11-25 11:20:00,35.71,35.74,35.7,35.73,41125.0,33.8224,33.8509,33.813,33.8414,41125.0
2019-11-25 11:25:00,35.73,35.74,35.69,35.69,66398.0,33.8414,33.8509,33.8035,33.8035,66398.0
2019-11-25 11:30:00,35.69,35.71,35.67,35.69,65807.0,33.8035,33.8224,33.7846,33.8035,65807.0
2019-11-25 11:35:00,35.69,35.71,35.69,35.7,43974.0,33.8035,33.8224,33.8035,33.813,43974.0
2019-11-25 11:40:00,35.7,35.73,35.7,35.72,36011.0,33.813,33.8414,33.813,33.8319,36011.0
2019-11-25 11:45:00,35.73,35.75,35.72,35.75,32576.0,33.8414,33.8603,33.8319,33.8603,32576.0
2019-11-25 11:50:00,35.74,35.76,35.74,35.74,51193.0,33.8509,33.8698,33.8509,33.8509,51193.0
2019-11-25 11:55:00,35.75,35.75,35.69,35.7,66233.0,33.8603,33.8603,33.8035,33.813,66233.0
2019-11-25 12:00:00,35.7,35.72,35.68,35.7,84162.0,33.813,33.8319,33.794,33.813,84162.0
2019-11-25 12:05:00,35.7,35.71,35.66,35.69,84549.0,33.813,33.8224,33.7751,33.8035,84549.0
2019-11-25 12:10:00,35.69,35.7,35.68,35.7,26225.0,33.8035,33.813,33.794,33.813,26225.0
2019-11-25 12:15:00,35.7,35.7,35.67,35.69,34632.0,33.813,33.813,33.7846,33.8035,34632.0
2019-11-25 12:20:00,35.69,35.69,35.68,35.69,39905.0,33.8035,33.8035,33.794,33.8035,39905.0
2019-11-25 12:25:00,35.69,35.69,35.68,35.69,42073.0,33.8035,33.8035,33.794,33.8035,42073.0
2019-11-25 12:30:00,35.69,35.7,35.68,35.69,31506.0,33.8035,33.813,33.794,33.8035,31506.0
2019-11-25 12:35:00,35.7,35.7,35.69,35.7,24807.0,33.813,33.813,33.8035,33.813,24807.0
2019-11-25 12:40:00,35.7,35.7,35.68,35.69,50475.0,33.813,33.813,33.794,33.8035,50475.0
2019-11-25 12:45:00,35.69,35.72,35.67,35.72,48923.0,33.8035,33.8319,33.7846,33.8319,48923.0
2019-11-25 12:50:00,35.72,35.72,35.71,35.72,24376.0,33.8319,33.8319,33.8224,33.8319,24376.0
2019-11-25 12:55:00,35.72,35.78,35.71,35.78,127132.0,33.8319,33.8887,33.8224,33.8887,127132.0
2019-11-25 13:00:00,35.77,35.79,35.77,35.78,54596.0,33.8793,33.8982,33.8793,33.8887,54596.0
2019-11-25 13:05:00,35.79,35.85,35.78,35.84,176274.0,33.8982,33.955,33.8887,33.9456,176274.0
2019-11-25 13:10:00,35.84,35.84,35.82,35.83,55669.0,33.9456,33.9456,33.9266,33.9361,55669.0
2019-11-25 13:15:00,35.82,35.87,35.82,35.87,58740.0,33.9266,33.974,33.9266,33.974,58740.0
2019-11-25 13:20:00,35.86,35.89,35.86,35.88,49930.0,33.9645,33.9929,33.9645,33.9835,49930.0
2019-11-25 13:25:00,35.88,35.88,35.86,35.87,27723.0,33.9835,33.9835,33.9645,33.974,27723.0
2019-11-25 13:30:00,35.87,35.87,35.85,35.87,67707.0,33.974,33.974,33.955,33.974,67707.0
2019-11-25 13:35:00,35.86,35.88,35.86,35.87,86376.0,33.9645,33.9835,33.9645,33.974,86376.0
2019-11-25 13:40:00,35.87,35.87,35.84,35.84,47260.0,33.974,33.974,33.9456,33.9456,47260.0
2019-11-25 13:45:00,35.85,35.85,35.82,35.82,45290.0,33.955,33.955,33.9266,33.9266,45290.0
2019-11-25 13:50:00,35.82,35.83,35.81,35.81,52225.0,33.9266,33.9361,33.9172,33.9172,52225.0
2019-11-25 13:55:00,35.82,35.86,35.81,35.85,66413.0,33.9266,33.9645,33.9172,33.955,66413.0
2019-11-25 14:00:00,35.86,35.87,35.85,35.87,43768.0,33.9645,33.974,33.955,33.974,43768.0
2019-11-25 14:05:00,35.86,35.88,35.86,35.86,44505.0,33.9645,33.9835,33.9645,33.9645,44505.0
2019-11-25 14:10:00,35.87,35.88,35.85,35.88,36899.0,33.974,33.9835,33.955,33.9835,36899.0
2019-11-25 14:15:00,35.88,35.88,35.82,35.86,78470.0,33.9835,33.9835,33.9266,33.9645,78470.0
2019-11-25 14:20:00,35.86,35.87,35.84,35.85,47841.0,33.9645,33.974,33.9456,33.955,47841.0
2019-11-25 14:25:00,35.85,35.85,35.84,35.84,54976.0,33.955,33.955,33.9456,33.9456,54976.0
2019-11-25 14:30:00,35.84,35.85,35.83,35.83,37596.0,33.9456,33.955,33.9361,33.9361,37596.0
2019-11-25 14:35:00,35.83,35.86,35.83,35.86,43204.0,33.9361,33.9645,33.9361,33.9645,43204.0
2019-11-25 14:40:00,35.86,35.86,35.84,35.85,47582.0,33.9645,33.9645,33.9456,33.955,47582.0
2019-11-25 14:45:00,35.85,35.88,35.84,35.87,68409.0,33.955,33.9835,33.9456,33.974,68409.0
2019-11-25 14:50:00,35.86,35.87,35.83,35.84,46355.0,33.9645,33.974,33.9361,33.9456,46355.0
2019-11-25 14:55:00,35.84,35.86,35.82,35.83,59763.0,33.9456,33.9645,33.9266,33.9361,59763.0
2019-11-25 15:00:00,35.84,35.84,35.82,35.83,36752.0,33.9456,33.9456,33.9266,33.9361,36752.0
2019-11-25 15:05:00,35.83,35.83,35.8,35.8,237144.0,33.9361,33.9361,33.9077,33.9077,237144.0
2019-11-25 15:10:00,35.81,35.82,35.78,35.8,71320.0,33.9172,33.9266,33.8887,33.9077,71320.0
2019-11-25 15:15:00,35.8,35.81,35.79,35.8,41047.0,33.9077,33.9172,33.8982,33.9077,41047.0
2019-11-25 15:20:00,35.79,35.81,35.78,35.8,64449.0,33.8982,33.9172,33.8887,33.9077,64449.0
2019-11-25 15:25:00,35.8,35.82,35.79,35.82,65218.0,33.9077,33.9266,33.8982,33.9266,65218.0
2019-11-25 15:30:00,35.82,35.82,35.79,35.8,110437.0,33.9266,33.9266,33.8982,33.9077,110437.0
2019-11-25 15:35:00,35.8,35.81,35.79,35.8,91289.0,33.9077,33.9172,33.8982,33.9077,91289.0
2019-11-25 15:40:00,35.8,35.81,35.78,35.8,120805.0,33.9077,33.9172,33.8887,33.9077,120805.0
2019-11-25 15:45:00,35.8,35.83,35.79,35.82,164221.0,33.9077,33.9361,33.8982,33.9266,164221.0
2019-11-25 15:50:00,35.82,35.83,35.8,35.83,393289.0,33.9266,33.9361,33.9077,33.9361,393289.0
2019-11-25 15:55:00,35.83,35.87,35.79,35.83,757297.0,33.9361,33.974,33.8982,33.9361,757297.0
2019-11-26 09:30:00,35.7,35.79,35.64,35.64,140562.0,33.813,33.8982,33.7561,33.7561,140562.0
2019-11-26 09:35:00,35.65,35.7,35.55,35.55,97856.0,33.7656,33.813,33.6709,33.6709,97856.0
2019-11-26 09:40:00,35.55,35.56,35.51,35.54,61781.0,33.6709,33.6804,33.633,33.6614,61781.0
2019-11-26 09:45:00,35.54,35.65,35.54,35.65,95540.0,33.6614,33.7656,33.6614,33.7656,95540.0
2019-11-26 09:50:00,35.65,35.68,35.63,35.67,34013.0,33.7656,33.794,33.7467,33.7846,34013.0
2019-11-26 09:55:00,35.67,35.73,35.67,35.71,69823.0,33.7846,33.8414,33.7846,33.8224,69823.0
2019-11-26 10:00:00,35.72,35.81,35.71,35.75,140437.0,33.8319,33.9172,33.8224,33.8603,140437.0
2019-11-26 10:05:00,35.75,35.75,35.7,35.72,44521.0,33.8603,33.8603,33.813,33.8319,44521.0
2019-11-26 10:10:00,35.72,35.75,35.7,35.72,56267.0,33.8319,33.8603,33.813,33.8319,56267.0
2019-11-26 10:15:00,35.71,35.74,35.66,35.73,95127.0,33.8224,33.8509,33.7751,33.8414,95127.0
2019-11-26 10:20:00,35.73,35.8,35.72,35.8,49125.0,33.8414,33.9077,33.8319,33.9077,49125.0
2019-11-26 10:25:00,35.8,35.82,35.72,35.72,56188.0,33.9077,33.9266,33.8319,33.8319,56188.0
2019-11-26 10:30:00,35.72,35.74,35.7,35.7,32754.0,33.8319,33.8509,33.813,33.813,32754.0
2019-11-26 10:35:00,35.7,35.72,35.69,35.7,45152.0,33.813,33.8319,33.8035,33.813,45152.0
2019-11-26 10:40:00,35.7,35.78,35.7,35.78,45353.0,33.813,33.8887,33.813,33.8887,45353.0
2019-11-26 10:45:00,35.77,35.81,35.75,35.8,54936.0,33.8793,33.9172,33.8603,33.9077,54936.0
2019-11-26 10:50:00,35.8,35.8,35.78,35.79,33470.0,33.9077,33.9077,33.8887,33.8982,33470.0
2019-11-26 10:55:00,35.79,35.79,35.72,35.74,37072.0,33.8982,33.8982,33.8319,33.8509,37072.0
2019-11-26 11:00:00,35.75,35.77,35.7,35.72,32970.0,33.8603,33.8793,33.813,33.8319,32970.0
2019-11-26 11:05:00,35.72,35.73,35.7,35.71,36661.0,33.8319,33.8414,33.813,33.8224,36661.0
2019-11-26 11:10:00,35.71,35.8,35.71,35.8,39808.0,33.8224,33.9077,33.8224,33.9077,39808.0
2019-11-26 11:15:00,35.8,35.83,35.78,35.8,65392.0,33.9077,33.9361,33.8887,33.9077,65392.0
2019-11-26 11:20:00,35.8,35.84,35.8,35.83,56476.0,33.9077,33.9456,33.9077,33.9361,56476.0
2019-11-26 11:25:00,35.82,35.83,35.8,35.8,32597.0,33.9266,33.9361,33.9077,33.9077,32597.0
2019-11-26 11:30:00,35.8,35.81,35.76,35.78,41764.0,33.9077,33.9172,33.8698,33.8887,41764.0
2019-11-26 11:35:00,35.78,35.8,35.76,35.77,40115.0,33.8887,33.9077,33.8698,33.8793,40115.0
2019-11-26 11:40:00,35.77,35.78,35.76,35.77,22052.0,33.8793,33.8887,33.8698,33.8793,22052.0
2019-11-26 11:45:00,35.77,35.79,35.73,35.75,45488.0,33.8793,33.8982,33.8414,33.8603,45488.0
2019-11-26 11:50:00,35.76,35.78,35.75,35.77,31049.0,33.8698,33.8887,33.8603,33.8793,31049.0
2019-11-26 11:55:00,35.78,35.8,35.77,35.79,54405.0,33.8887,33.9077,33.8793,33.8982,54405.0
2019-11-26 12:00:00,35.79,35.79,35.76,35.78,33266.0,33.8982,33.8982,33.8698,33.8887,33266.0
2019-11-26 12:05:00,35.78,35.88,35.77,35.87,63568.0,33.8887,33.9835,33.8793,33.974,63568.0
2019-11-26 12:10:00,35.87,35.88,35.83,35.84,24206.0,33.974,33.9835,33.9361,33.9456,24206.0
2019-11-26 12:15:00,35.84,35.87,35.83,35.86,30459.0,33.9456,33.974,33.9361,33.9645,30459.0
2019-11-26 12:20:00,35.87,35.9,35.86,35.89,41841.0,33.974,34.0024,33.9645,33.9929,41841.0
2019-11-26 12:25:00,35.88,35.89,35.86,35.87,28342.0,33.9835,33.9929,33.9645,33.974,28342.0
2019-11-26 12:30:00,35.87,35.89,35.85,35.85,16282.0,33.974,33.9929,33.955,33.955,16282.0
2019-11-26 12:35:00,35.86,35.9,35.85,35.87,43752.0,33.9645,34.0024,33.955,33.974,43752.0
2019-11-26 12:40:00,35.88,35.88,35.84,35.86,24649.0,33.9835,33.9835,33.9456,33.9645,24649.0
2019-11-26 12:45:00,35.86,35.86,35.84,35.84,30392.0,33.9645,33.9645,33.9456,33.9456,30392.0
2019-11-26 12:50:00,35.84,35.85,35.83,35.84,16832.0,33.9456,33.955,33.9361,33.9456,16832.0
2019-11-26 12:55:00,35.83,35.84,35.8,35.81,47713.0,33.9361,33.9456,33.9077,33.9172,47713.0
2019-11-26 13:00:00,35.81,35.82,35.8,35.8,28954.0,33.9172,33.9266,33.9077,33.9077,28954.0
2019-11-26 13:05:00,35.81,35.81,35.79,35.8,34166.0,33.9172,33.9172,33.8982,33.9077,34166.0
2019-11-26 13:10:00,35.8,35.81,35.79,35.79,39425.0,33.9077,33.9172,33.8982,33.8982,39425.0
2019-11-26 13:15:00,35.79,35.8,35.75,35.77,40859.0,33.8982,33.9077,33.8603,33.8793,40859.0
2019-11-26 13:20:00,35.76,35.77,35.74,35.75,25262.0,33.8698,33.8793,33.8509,33.8603,25262.0
2019-11-26 13:25:00,35.75,35.76,35.72,35.75,41552.0,33.8603,33.8698,33.8319,33.8603,41552.0
2019-11-26 13:30:00,35.75,35.77,35.74,35.75,20222.0,33.8603,33.8793,33.8509,33.8603,20222.0
2019-11-26 13:35:00,35.76,35.78,35.75,35.78,31387.0,33.8698,33.8887,33.8603,33.8887,31387.0
2019-11-26 13:40:00,35.77,35.78,35.76,35.76,22269.0,33.8793,33.8887,33.8698,33.8698,22269.0
2019-11-26 13:45:00,35.76,35.77,35.75,35.77,19324.0,33.8698,33.8793,33.8603,33.8793,19324.0
2019-11-26 13:50:00,35.77,35.79,35.76,35.79,28439.0,33.8793,33.8982,33.8698,33.8982,28439.0
2019-11-26 13:55:00,35.79,35.82,35.76,35.77,60957.0,33.8982,33.9266,33.8698,33.8793,60957.0
2019-11-26 14:00:00,35.77,35.79,35.75,35.75,42330.0,33.8793,33.8982,33.8603,33.8603,42330.0
2019-11-26 14:05:00,35.75,35.76,35.75,35.75,30293.0,33.8603,33.8698,33.8603,33.8603,30293.0
2019-11-26 14:10:00,35.75,35.76,35.74,35.74,21771.0,33.8603,33.8698,33.8509,33.8509,21771.0
2019-11-26 14:15:00,35.74,35.75,35.74,35.75,34448.0,33.8509,33.8603,33.8509,33.8603,34448.0
2019-11-26 14:20:00,35.75,35.76,35.71,35.71,77638.0,33.8603,33.8698,33.8224,33.8224,77638.0
2019-11-26 14:25:00,35.72,35.76,35.7,35.76,65167.0,33.8319,33.8698,33.813,33.8698,65167.0
2019-11-26 14:30:00,35.76,35.78,35.75,35.77,27786.0,33.8698,33.8887,33.8603,33.8793,27786.0
2019-11-26 14:35:00,35.77,35.78,35.75,35.77,22792.0,33.8793,33.8887,33.8603,33.8793,22792.0
2019-11-26 14:40:00,35.77,35.78,35.76,35.76,14550.0,33.8793,33.8887,33.8698,33.8698,14550.0
2019-11-26 14:45:00,35.76,35.79,35.76,35.79,53055.0,33.8698,33.8982,33.8698,33.8982,53055.0
2019-11-26 14:50:00,35.79,35.82,35.77,35.81,92279.0,33.8982,33.9266,33.8793,33.9172,92279.0
2019-11-26 14:55:00,35.81,35.81,35.8,35.8,21479.0,33.9172,33.9172,33.9077,33.9077,21479.0
2019-11-26 15:00:00,35.81,35.82,35.78,35.8,45788.0,33.9172,33.9266,33.8887,33.9077,45788.0
2019-11-26 15:05:00,35.8,35.82,35.79,35.82,33321.0,33.9077,33.9266,33.8982,33.9266,33321.0
2019-11-26 15:10:00,35.82,35.82,35.79,35.8,39671.0,33.9266,33.9266,33.8982,33.9077,39671.0
2019-11-26 15:15:00,35.8,35.82,35.8,35.82,34009.0,33.9077,33.9266,33.9077,33.9266,34009.0
2019-11-26 15:20:00,35.82,35.82,35.79,35.8,89002.0,33.9266,33.9266,33.8982,33.9077,89002.0
2019-11-26 15:25:00,35.8,35.81,35.78,35.8,60452.0,33.9077,33.9172,33.8887,33.9077,60452.0
2019-11-26 15:30:00,35.8,35.82,35.78,35.82,148903.0,33.9077,33.9266,33.8887,33.9266,148903.0
2019-11-26 15:35:00,35.82,35.85,35.81,35.84,107299.0,33.9266,33.955,33.9172,33.9456,107299.0
2019-11-26 15:40:00,35.84,35.85,35.83,35.84,84333.0,33.9456,33.955,33.9361,33.9456,84333.0
2019-11-26 15:45:00,35.84,35.86,35.84,35.86,117209.0,33.9456,33.9645,33.9456,33.9645,117209.0
2019-11-26 15:50:00,35.86,35.89,35.85,35.87,309279.0,33.9645,33.9929,33.955,33.974,309279.0
2019-11-26 15:55:00,35.88,35.93,35.87,35.91,664930.0,33.9835,34.0308,33.974,34.0119,664930.0
2019-11-27 09:30:00,36.01,36.11,36.01,36.03,140501.0,34.1066,34.2013,34.1066,34.1255,140501.0
2019-11-27 09:35:00,36.05,36.13,36.01,36.07,75379.0,34.1445,34.2202,34.1066,34.1634,75379.0
2019-11-27 09:40:00,36.08,36.13,36.06,36.13,64365.0,34.1729,34.2202,34.1539,34.2202,64365.0
2019-11-27 09:45:00,36.13,36.14,36.1,36.13,80377.0,34.2202,34.2297,34.1918,34.2202,80377.0
2019-11-27 09:50:00,36.13,36.15,36.12,36.15,48378.0,34.2202,34.2392,34.2108,34.2392,48378.0
2019-11-27 09:55:00,36.15,36.16,36.14,36.16,33688.0,34.2392,34.2487,34.2297,34.2487,33688.0
2019-11-27 10:00:00,36.15,36.15,36.08,36.09,61766.0,34.2392,34.2392,34.1729,34.1824,61766.0
2019-11-27 10:05:00,36.09,36.09,36.0,36.05,105558.0,34.1824,34.1824,34.0971,34.1445,105558.0
2019-11-27 10:10:00,36.06,36.07,36.05,36.07,19066.0,34.1539,34.1634,34.1445,34.1634,19066.0
2019-11-27 10:15:00,36.06,36.07,36.03,36.06,79178.0,34.1539,34.1634,34.1255,34.1539,79178.0
2019-11-27 10:20:00,36.07,36.07,36.0,36.01,40368.0,34.1634,34.1634,34.0971,34.1066,40368.0
2019-11-27 10:25:00,36.01,36.01,35.96,35.97,57658.0,34.1066,34.1066,34.0592,34.0687,57658.0
2019-11-27 10:30:00,35.97,35.98,35.92,35.96,40046.0,34.0687,34.0782,34.0213,34.0592,40046.0
2019-11-27 10:35:00,35.95,35.98,35.95,35.95,33594.0,34.0498,34.0782,34.0498,34.0498,33594.0
2019-11-27 10:40:00,35.96,35.96,35.9,35.9,56234.0,34.0592,34.0592,34.0024,34.0024,56234.0
2019-11-27 10:45:00,35.9,35.92,35.85,35.91,76876.0,34.0024,34.0213,33.955,34.0119,76876.0
2019-11-27 10:50:00,35.9,35.97,35.88,35.97,163426.0,34.0024,34.0687,33.9835,34.0687,163426.0
2019-11-27 10:55:00,35.96,35.99,35.95,35.99,78633.0,34.0592,34.0876,34.0498,34.0876,78633.0
2019-11-27 11:00:00,35.99,36.0,35.92,35.92,51697.0,34.0876,34.0971,34.0213,34.0213,51697.0
2019-11-27 11:05:00,35.93,35.98,35.92,35.98,91585.0,34.0308,34.0782,34.0213,34.0782,91585.0
2019-11-27 11:10:00,35.98,35.99,35.96,35.98,38790.0,34.0782,34.0876,34.0592,34.0782,38790.0
2019-11-27 11:15:00,35.98,36.05,35.97,36.02,95344.0,34.0782,34.1445,34.0687,34.1161,95344.0
2019-11-27 11:20:00,36.02,36.03,35.96,35.98,38160.0,34.1161,34.1255,34.0592,34.0782,38160.0
2019-11-27 11:25:00,35.98,36.04,35.98,36.04,51695.0,34.0782,34.135,34.0782,34.135,51695.0
2019-11-27 11:30:00,36.04,36.04,35.99,36.01,36849.0,34.135,34.135,34.0876,34.1066,36849.0
2019-11-27 11:35:00,36.0,36.04,36.0,36.02,61424.0,34.0971,34.135,34.0971,34.1161,61424.0
2019-11-27 11:40:00,36.01,36.06,35.99,36.04,68905.0,34.1066,34.1539,34.0876,34.135,68905.0
2019-11-27 11:45:00,36.04,36.05,36.02,36.04,26696.0,34.135,34.1445,34.1161,34.135,26696.0
2019-11-27 11:50:00,36.04,36.05,36.0,36.02,41753.0,34.135,34.1445,34.0971,34.1161,41753.0
2019-11-27 11:55:00,36.02,36.04,36.0,36.02,53211.0,34.1161,34.135,34.0971,34.1161,53211.0
2019-11-27 12:00:00,36.01,36.03,36.0,36.0,32042.0,34.1066,34.1255,34.0971,34.0971,32042.0
2019-11-27 12:05:00,36.01,36.05,36.0,36.05,35829.0,34.1066,34.1445,34.0971,34.1445,35829.0
2019-11-27 12:10:00,36.05,36.06,36.03,36.05,35016.0,34.1445,34.1539,34.1255,34.1445,35016.0
2019-11-27 12:15:00,36.05,36.06,36.03,36.04,31248.0,34.1445,34.1539,34.1255,34.135,31248.0
2019-11-27 12:20:00,36.05,36.08,36.04,36.08,35646.0,34.1445,34.1729,34.135,34.1729,35646.0
2019-11-27 12:25:00,36.07,36.09,36.05,36.06,37360.0,34.1634,34.1824,34.1445,34.1539,37360.0
2019-11-27 12:30:00,36.06,36.06,36.03,36.04,25426.0,34.1539,34.1539,34.1255,34.135,25426.0
2019-11-27 12:35:00,36.05,36.08,36.04,36.08,17416.0,34.1445,34.1729,34.135,34.1729,17416.0
2019-11-27 12:40:00,36.08,36.09,36.06,36.08,19436.0,34.1729,34.1824,34.1539,34.1729,19436.0
2019-11-27 12:45:00,36.08,36.08,36.05,36.07,25217.0,34.1729,34.1729,34.1445,34.1634,25217.0
2019-11-27 12:50:00,36.08,36.08,36.05,36.05,33611.0,34.1729,34.1729,34.1445,34.1445,33611.0
2019-11-27 12:55:00,36.05,36.06,36.01,36.01,34575.0,34.1445,34.1539,34.1066,34.1066,34575.0
2019-11-27 13:00:00,36.01,36.05,36.01,36.05,23472.0,34.1066,34.1445,34.1066,34.1445,23472.0
2019-11-27 13:05:00,36.05,36.06,36.04,36.05,24446.0,34.1445,34.1539,34.135,34.1445,24446.0
2019-11-27 13:10:00,36.06,36.14,36.05,36.11,50504.0,34.1539,34.2297,34.1445,34.2013,50504.0
2019-11-27 13:15:00,36.11,36.14,36.11,36.14,23282.0,34.2013,34.2297,34.2013,34.2297,23282.0
2019-11-27 13:20:00,36.14,36.17,36.13,36.16,48889.0,34.2297,34.2581,34.2202,34.2487,48889.0
2019-11-27 13:25:00,36.16,36.19,36.14,36.18,37807.0,34.2487,34.2771,34.2297,34.2676,37807.0
2019-11-27 13:30:00,36.18,36.19,36.13,36.15,39815.0,34.2676,34.2771,34.2202,34.2392,39815.0
2019-11-27 13:35:00,36.15,36.27,36.13,36.23,249028.0,34.2392,34.3528,34.2202,34.315,249028.0
2019-11-27 13:40:00,36.23,36.24,36.22,36.23,43758.0,34.315,34.3244,34.3055,34.315,43758.0
2019-11-27 13:45:00,36.23,36.24,36.16,36.19,40885.0,34.315,34.3244,34.2487,34.2771,40885.0
2019-11-27 13:50:00,36.18,36.21,36.16,36.18,50754.0,34.2676,34.296,34.2487,34.2676,50754.0
2019-11-27 13:55:00,36.17,36.17,36.15,36.15,28500.0,34.2581,34.2581,34.2392,34.2392,28500.0
2019-11-27 14:00:00,36.15,36.16,36.12,36.14,26585.0,34.2392,34.2487,34.2108,34.2297,26585.0
2019-11-27 14:05:00,36.14,36.14,36.12,36.14,24262.0,34.2297,34.2297,34.2108,34.2297,24262.0
2019-11-27 14:10:00,36.13,36.15,36.12,36.13,31019.0,34.2202,34.2392,34.2108,34.2202,31019.0
2019-11-27 14:15:00,36.13,36.13,36.1,36.1,24226.0,34.2202,34.2202,34.1918,34.1918,24226.0
2019-11-27 14:20:00,36.1,36.14,36.1,36.14,45839.0,34.1918,34.2297,34.1918,34.2297,45839.0
2019-11-27 14:25:00,36.14,36.17,36.13,36.16,33078.0,34.2297,34.2581,34.2202,34.2487,33078.0
2019-11-27 14:30:00,36.16,36.17,36.14,36.16,28031.0,34.2487,34.2581,34.2297,34.2487,28031.0
2019-11-27 14:35:00,36.16,36.16,36.15,36.15,16659.0,34.2487,34.2487,34.2392,34.2392,16659.0
2019-11-27 14:40:00,36.15,36.17,36.14,36.16,44870.0,34.2392,34.2581,34.2297,34.2487,44870.0
2019-11-27 14:45:00,36.16,36.2,36.16,36.19,36718.0,34.2487,34.2865,34.2487,34.2771,36718.0
2019-11-27 14:50:00,36.18,36.19,36.17,36.19,31130.0,34.2676,34.2771,34.2581,34.2771,31130.0
2019-11-27 14:55:00,36.19,36.19,36.18,36.19,25435.0,34.2771,34.2771,34.2676,34.2771,25435.0
2019-11-27 15:00:00,36.18,36.2,36.16,36.19,64662.0,34.2676,34.2865,34.2487,34.2771,64662.0
2019-11-27 15:05:00,36.18,36.19,36.15,36.18,52841.0,34.2676,34.2771,34.2392,34.2676,52841.0
2019-11-27 15:10:00,36.18,36.19,36.15,36.16,68419.0,34.2676,34.2771,34.2392,34.2487,68419.0
2019-11-27 15:15:00,36.16,36.17,36.15,36.16,18337.0,34.2487,34.2581,34.2392,34.2487,18337.0
2019-11-27 15:20:00,36.16,36.17,36.14,36.16,46955.0,34.2487,34.2581,34.2297,34.2487,46955.0
2019-11-27 15:25:00,36.17,36.18,36.15,36.16,42573.0,34.2581,34.2676,34.2392,34.2487,42573.0
2019-11-27 15:30:00,36.16,36.17,36.15,36.17,59678.0,34.2487,34.2581,34.2392,34.2581,59678.0
2019-11-27 15:35:00,36.16,36.17,36.14,36.15,71149.0,34.2487,34.2581,34.2297,34.2392,71149.0
2019-11-27 15:40:00,36.15,36.16,36.13,36.15,88192.0,34.2392,34.2487,34.2202,34.2392,88192.0
2019-11-27 15:45:00,36.14,36.15,36.13,36.15,144547.0,34.2297,34.2392,34.2202,34.2392,144547.0
2019-11-27 15:50:00,36.15,36.15,36.13,36.15,159606.0,34.2392,34.2392,34.2202,34.2392,159606.0
2019-11-27 15:55:00,36.15,36.19,36.13,36.14,414782.0,34.2392,34.2771,34.2202,34.2297,414782.0
2019-11-29 09:30:00,36.05,36.05,35.9,36.0,207056.0,34.1445,34.1445,34.0024,34.0971,207056.0
2019-11-29 09:35:00,36.0,36.03,35.95,35.98,38089.0,34.0971,34.1255,34.0498,34.0782,38089.0
2019-11-29 09:40:00,35.97,35.97,35.87,35.91,60843.0,34.0687,34.0687,33.974,34.0119,60843.0
2019-11-29 09:45:00,35.91,36.0,35.85,35.98,101412.0,34.0119,34.0971,33.955,34.0782,101412.0
2019-11-29 09:50:00,35.99,36.0,35.94,36.0,49304.0,34.0876,34.0971,34.0403,34.0971,49304.0
2019-11-29 09:55:00,36.0,36.02,35.99,36.0,35333.0,34.0971,34.1161,34.0876,34.0971,35333.0
2019-11-29 10:00:00,36.0,36.01,35.98,36.01,114688.0,34.0971,34.1066,34.0782,34.1066,114688.0
2019-11-29 10:05:00,36.01,36.01,35.99,36.0,101361.0,34.1066,34.1066,34.0876,34.0971,101361.0
2019-11-29 10:10:00,36.0,36.03,35.99,36.03,43654.0,34.0971,34.1255,34.0876,34.1255,43654.0
2019-11-29 10:15:00,36.02,36.06,36.02,36.06,36558.0,34.1161,34.1539,34.1161,34.1539,36558.0
2019-11-29 10:20:00,36.05,36.08,36.04,36.06,40975.0,34.1445,34.1729,34.135,34.1539,40975.0
2019-11-29 10:25:00,36.07,36.09,36.05,36.07,30085.0,34.1634,34.1824,34.1445,34.1634,30085.0
2019-11-29 10:30:00,36.08,36.1,36.05,36.09,38615.0,34.1729,34.1918,34.1445,34.1824,38615.0
2019-11-29 10:35:00,36.09,36.13,36.09,36.12,33277.0,34.1824,34.2202,34.1824,34.2108,33277.0
2019-11-29 10:40:00,36.12,36.12,36.09,36.12,36767.0,34.2108,34.2108,34.1824,34.2108,36767.0
2019-11-29 10:45:00,36.12,36.13,36.1,36.11,26162.0,34.2108,34.2202,34.1918,34.2013,26162.0
2019-11-29 10:50:00,36.11,36.12,36.08,36.08,31126.0,34.2013,34.2108,34.1729,34.1729,31126.0
2019-11-29 10:55:00,36.08,36.09,36.05,36.08,28807.0,34.1729,34.1824,34.1445,34.1729,28807.0
2019-11-29 11:00:00,36.08,36.08,36.02,36.02,40983.0,34.1729,34.1729,34.1161,34.1161,40983.0
2019-11-29 11:05:00,36.02,36.03,36.0,36.0,41343.0,34.1161,34.1255,34.0971,34.0971,41343.0
2019-11-29 11:10:00,36.01,36.01,35.95,35.97,83262.0,34.1066,34.1066,34.0498,34.0687,83262.0
2019-11-29 11:15:00,35.97,36.01,35.96,35.98,25750.0,34.0687,34.1066,34.0592,34.0782,25750.0
2019-11-29 11:20:00,35.98,36.0,35.98,36.0,27048.0,34.0782,34.0971,34.0782,34.0971,27048.0
2019-11-29 11:25:00,35.99,36.01,35.98,36.01,30063.0,34.0876,34.1066,34.0782,34.1066,30063.0
2019-11-29 11:30:00,36.0,36.0,35.97,35.98,37779.0,34.0971,34.0971,34.0687,34.0782,37779.0
2019-11-29 11:35:00,35.99,36.01,35.98,36.01,31244.0,34.0876,34.1066,34.0782,34.1066,31244.0
2019-11-29 11:40:00,36.01,36.01,35.97,35.98,29526.0,34.1066,34.1066,34.0687,34.0782,29526.0
2019-11-29 11:45:00,35.98,35.98,35.95,35.97,38206.0,34.0782,34.0782,34.0498,34.0687,38206.0
2019-11-29 11:50:00,35.96,35.97,35.94,35.97,42517.0,34.0592,34.0687,34.0403,34.0687,42517.0
2019-11-29 11:55:00,35.97,36.01,35.96,36.01,35067.0,34.0687,34.1066,34.0592,34.1066,35067.0
2019-11-29 12:00:00,36.01,36.07,36.0,36.05,53231.0,34.1066,34.1634,34.0971,34.1445,53231.0
2019-11-29 12:05:00,36.05,36.08,36.05,36.08,43357.0,34.1445,34.1729,34.1445,34.1729,43357.0
2019-11-29 12:10:00,36.08,36.09,36.04,36.04,67427.0,34.1729,34.1824,34.135,34.135,67427.0
2019-11-29 12:15:00,36.04,36.08,36.04,36.08,40466.0,34.135,34.1729,34.135,34.1729,40466.0
2019-11-29 12:20:00,36.08,36.12,36.07,36.1,49857.0,34.1729,34.2108,34.1634,34.1918,49857.0
2019-11-29 12:25:00,36.11,36.13,36.09,36.09,49804.0,34.2013,34.2202,34.1824,34.1824,49804.0
2019-11-29 12:30:00,36.09,36.1,36.08,36.09,32174.0,34.1824,34.1918,34.1729,34.1824,32174.0
2019-11-29 12:35:00,36.09,36.09,36.05,36.06,58742.0,34.1824,34.1824,34.1445,34.1539,58742.0
2019-11-29 12:40:00,36.05,36.06,35.98,35.99,79945.0,34.1445,34.1539,34.0782,34.0876,79945.0
2019-11-29 12:45:00,35.98,36.01,35.94,35.95,70167.0,34.0782,34.1066,34.0403,34.0498,70167.0
2019-11-29 12:50:00,35.95,35.99,35.94,35.98,73267.0,34.0498,34.0876,34.0403,34.0782,73267.0
2019-11-29 12:55:00,35.98,36.02,35.92,36.0,313568.0,34.0782,34.1161,34.0213,34.0971,313568.0
2019-12-02 09:30:00,36.01,36.11,35.84,35.94,244926.0,34.1066,34.2013,33.9456,34.0403,244926.0
2019-12-02 09:35:00,35.95,36.03,35.94,35.96,88797.0,34.0498,34.1255,34.0403,34.0592,88797.0
2019-12-02 09:40:00,35.97,36.04,35.93,36.03,107772.0,34.0687,34.135,34.0308,34.1255,107772.0
2019-12-02 09:45:00,36.03,36.09,35.95,36.09,111709.0,34.1255,34.1824,34.0498,34.1824,111709.0
2019-12-02 09:50:00,36.09,36.26,36.08,36.24,107066.0,34.1824,34.3434,34.1729,34.3244,107066.0
2019-12-02 09:55:00,36.24,36.36,36.24,36.36,62214.0,34.3244,34.4381,34.3244,34.4381,62214.0
2019-12-02 10:00:00,36.35,36.35,36.08,36.08,179937.0,34.4286,34.4286,34.1729,34.1729,179937.0
2019-12-02 10:05:00,36.07,36.1,36.01,36.08,82335.0,34.1634,34.1918,34.1066,34.1729,82335.0
2019-12-02 10:10:00,36.08,36.17,36.06,36.15,82361.0,34.1729,34.2581,34.1539,34.2392,82361.0
2019-12-02 10:15:00,36.16,36.17,35.99,36.02,71528.0,34.2487,34.2581,34.0876,34.1161,71528.0
2019-12-02 10:20:00,36.01,36.05,36.0,36.02,42283.0,34.1066,34.1445,34.0971,34.1161,42283.0
2019-12-02 10:25:00,36.02,36.05,35.98,36.02,72041.0,34.1161,34.1445,34.0782,34.1161,72041.0
2019-12-02 10:30:00,36.02,36.04,35.95,36.04,55870.0,34.1161,34.135,34.0498,34.135,55870.0
2019-12-02 10:35:00,36.03,36.06,35.95,35.99,97348.0,34.1255,34.1539,34.0498,34.0876,97348.0
2019-12-02 10:40:00,36.0,36.13,35.99,36.12,66923.0,34.0971,34.2202,34.0876,34.2108,66923.0
2019-12-02 10:45:00,36.13,36.14,36.0,36.01,61176.0,34.2202,34.2297,34.0971,34.1066,61176.0
2019-12-02 10:50:00,36.01,36.01,35.97,36.0,55573.0,34.1066,34.1066,34.0687,34.0971,55573.0
2019-12-02 10:55:00,35.99,36.04,35.97,36.0,94109.0,34.0876,34.135,34.0687,34.0971,94109.0
2019-12-02 11:00:00,36.0,36.06,35.98,36.02,36554.0,34.0971,34.1539,34.0782,34.1161,36554.0
2019-12-02 11:05:00,36.01,36.03,35.98,36.01,29783.0,34.1066,34.1255,34.0782,34.1066,29783.0
2019-12-02 11:10:00,36.01,36.02,35.98,36.01,28987.0,34.1066,34.1161,34.0782,34.1066,28987.0
2019-12-02 11:15:00,36.02,36.05,35.98,36.05,67313.0,34.1161,34.1445,34.0782,34.1445,67313.0
2019-12-02 11:20:00,36.05,36.08,36.03,36.07,63264.0,34.1445,34.1729,34.1255,34.1634,63264.0
2019-12-02 11:25:00,36.07,36.08,36.01,36.02,40611.0,34.1634,34.1729,34.1066,34.1161,40611.0
2019-12-02 11:30:00,36.02,36.04,35.96,36.01,60013.0,34.1161,34.135,34.0592,34.1066,60013.0
2019-12-02 11:35:00,36.01,36.03,35.98,36.02,41536.0,34.1066,34.1255,34.0782,34.1161,41536.0
2019-12-02 11:40:00,36.01,36.03,35.97,35.97,38942.0,34.1066,34.1255,34.0687,34.0687,38942.0
2019-12-02 11:45:00,35.98,36.05,35.97,36.01,64959.0,34.0782,34.1445,34.0687,34.1066,64959.0
2019-12-02 11:50:00,36.01,36.03,35.99,36.01,67246.0,34.1066,34.1255,34.0876,34.1066,67246.0
2019-12-02 11:55:00,36.0,36.03,35.99,35.99,43078.0,34.0971,34.1255,34.0876,34.0876,43078.0
2019-12-02 12:00:00,35.99,36.01,35.97,36.0,52914.0,34.0876,34.1066,34.0687,34.0971,52914.0
2019-12-02 12:05:00,35.99,36.05,35.98,36.02,41030.0,34.0876,34.1445,34.0782,34.1161,41030.0
2019-12-02 12:10:00,36.02,36.05,36.0,36.05,37348.0,34.1161,34.1445,34.0971,34.1445,37348.0
2019-12-02 12:15:00,36.05,36.05,35.98,36.01,65587.0,34.1445,34.1445,34.0782,34.1066,65587.0
2019-12-02 12:20:00,36.01,36.01,35.98,36.01,18946.0,34.1066,34.1066,34.0782,34.1066,18946.0
2019-12-02 12:25:00,36.01,36.05,35.96,36.0,115835.0,34.1066,34.1445,34.0592,34.0971,115835.0
2019-12-02 12:30:00,36.0,36.01,35.95,35.97,42749.0,34.0971,34.1066,34.0498,34.0687,42749.0
2019-12-02 12:35:00,35.96,35.97,35.9,35.93,28643.0,34.0592,34.0687,34.0024,34.0308,28643.0
2019-12-02 12:40:00,35.93,35.96,35.88,35.95,44397.0,34.0308,34.0592,33.9835,34.0498,44397.0
2019-12-02 12:45:00,35.95,35.96,35.87,35.88,18197.0,34.0498,34.0592,33.974,33.9835,18197.0
2019-12-02 12:50:00,35.87,35.9,35.86,35.88,32863.0,33.974,34.0024,33.9645,33.9835,32863.0
2019-12-02 12:55:00,35.89,35.94,35.87,35.91,47800.0,33.9929,34.0403,33.974,34.0119,47800.0
2019-12-02 13:00:00,35.91,35.96,35.9,35.93,30627.0,34.0119,34.0592,34.0024,34.0308,30627.0
2019-12-02 13:05:00,35.93,35.96,35.92,35.95,26250.0,34.0308,34.0592,34.0213,34.0498,26250.0
2019-12-02 13:10:00,35.95,35.95,35.93,35.94,20443.0,34.0498,34.0498,34.0308,34.0403,20443.0
2019-12-02 13:15:00,35.93,35.95,35.92,35.95,12983.0,34.0308,34.0498,34.0213,34.0498,12983.0
2019-12-02 13:20:00,35.94,35.95,35.93,35.94,18359.0,34.0403,34.0498,34.0308,34.0403,18359.0
2019-12-02 13:25:00,35.95,35.99,35.94,35.98,37116.0,34.0498,34.0876,34.0403,34.0782,37116.0
2019-12-02 13:30:00,35.98,35.98,35.94,35.97,26488.0,34.0782,34.0782,34.0403,34.0687,26488.0
2019-12-02 13:35:00,35.96,35.98,35.94,35.96,33241.0,34.0592,34.0782,34.0403,34.0592,33241.0
2019-12-02 13:40:00,35.95,35.97,35.94,35.96,18919.0,34.0498,34.0687,34.0403,34.0592,18919.0
2019-12-02 13:45:00,35.97,35.99,35.95,35.97,26955.0,34.0687,34.0876,34.0498,34.0687,26955.0
2019-12-02 13:50:00,35.97,35.99,35.96,35.98,27779.0,34.0687,34.0876,34.0592,34.0782,27779.0
2019-12-02 13:55:00,35.99,36.0,35.97,35.98,22794.0,34.0876,34.0971,34.0687,34.0782,22794.0
2019-12-02 14:00:00,35.98,35.99,35.97,35.99,26439.0,34.0782,34.0876,34.0687,34.0876,26439.0
2019-12-02 14:05:00,35.98,36.0,35.98,35.99,17697.0,34.0782,34.0971,34.0782,34.0876,17697.0
2019-12-02 14:10:00,36.0,36.05,35.99,36.02,64570.0,34.0971,34.1445,34.0876,34.1161,64570.0
2019-12-02 14:15:00,36.02,36.03,36.01,36.02,21222.0,34.1161,34.1255,34.1066,34.1161,21222.0
2019-12-02 14:20:00,36.02,36.03,35.97,36.03,34588.0,34.1161,34.1255,34.0687,34.1255,34588.0
2019-12-02 14:25:00,36.02,36.04,36.01,36.02,17185.0,34.1161,34.135,34.1066,34.1161,17185.0
2019-12-02 14:30:00,36.02,36.05,36.02,36.05,51663.0,34.1161,34.1445,34.1161,34.1445,51663.0
2019-12-02 14:35:00,36.05,36.06,36.04,36.06,33394.0,34.1445,34.1539,34.135,34.1539,33394.0
2019-12-02 14:40:00,36.06,36.09,36.06,36.09,48834.0,34.1539,34.1824,34.1539,34.1824,48834.0
2019-12-02 14:45:00,36.09,36.09,36.07,36.08,36340.0,34.1824,34.1824,34.1634,34.1729,36340.0
2019-12-02 14:50:00,36.08,36.1,36.06,36.07,53302.0,34.1729,34.1918,34.1539,34.1634,53302.0
2019-12-02 14:55:00,36.07,36.08,36.06,36.08,25237.0,34.1634,34.1729,34.1539,34.1729,25237.0
2019-12-02 15:00:00,36.08,36.08,36.01,36.02,52875.0,34.1729,34.1729,34.1066,34.1161,52875.0
2019-12-02 15:05:00,36.03,36.03,35.98,35.99,36892.0,34.1255,34.1255,34.0782,34.0876,36892.0
2019-12-02 15:10:00,35.99,35.99,35.96,35.98,41722.0,34.0876,34.0876,34.0592,34.0782,41722.0
2019-12-02 15:15:00,35.97,36.0,35.96,35.98,59014.0,34.0687,34.0971,34.0592,34.0782,59014.0
2019-12-02 15:20:00,35.98,35.98,35.92,35.93,61493.0,34.0782,34.0782,34.0213,34.0308,61493.0
2019-12-02 15:25:00,35.93,35.94,35.9,35.91,41892.0,34.0308,34.0403,34.0024,34.0119,41892.0
2019-12-02 15:30:00,35.91,35.91,35.87,35.89,69404.0,34.0119,34.0119,33.974,33.9929,69404.0
2019-12-02 15:35:00,35.89,35.95,35.88,35.91,99775.0,33.9929,34.0498,33.9835,34.0119,99775.0
2019-12-02 15:40:00,35.91,35.93,35.89,35.93,80220.0,34.0119,34.0308,33.9929,34.0308,80220.0
2019-12-02 15:45:00,35.92,35.95,35.92,35.93,89228.0,34.0213,34.0498,34.0213,34.0308,89228.0
2019-12-02 15:50:00,35.93,35.94,35.89,35.91,226255.0,34.0308,34.0403,33.9929,34.0119,226255.0
2019-12-02 15:55:00,35.91,35.94,35.88,35.88,637645.0,34.0119,34.0403,33.9835,33.9835,637645.0
2019-12-03 09:30:00,35.47,35.5,35.22,35.32,286897.0,33.5951,33.6235,33.3583,33.4531,286897.0
2019-12-03 09:35:00,35.28,35.29,35.13,35.13,100773.0,33.4152,33.4246,33.2731,33.2731,100773.0
2019-12-03 09:40:00,35.14,35.17,35.03,35.16,199441.0,33.2826,33.311,33.1784,33.3015,199441.0
2019-12-03 09:45:00,35.16,35.17,34.96,35.02,176436.0,33.3015,33.311,33.1121,33.1689,176436.0
2019-12-03 09:50:00,35.01,35.26,34.96,35.26,99449.0,33.1594,33.3962,33.1121,33.3962,99449.0
2019-12-03 09:55:00,35.25,35.3,35.18,35.3,122076.0,33.3868,33.4341,33.3205,33.4341,122076.0
2019-12-03 10:00:00,35.3,35.3,35.23,35.26,89570.0,33.4341,33.4341,33.3678,33.3962,89570.0
2019-12-03 10:05:00,35.26,35.3,35.22,35.28,117977.0,33.3962,33.4341,33.3583,33.4152,117977.0
2019-12-03 10:10:00,35.28,35.3,35.21,35.26,92217.0,33.4152,33.4341,33.3489,33.3962,92217.0
2019-12-03 10:15:00,35.26,35.36,35.23,35.36,47282.0,33.3962,33.4909,33.3678,33.4909,47282.0
2019-12-03 10:20:00,35.35,35.38,35.29,35.31,99450.0,33.4815,33.5099,33.4246,33.4436,99450.0
2019-12-03 10:25:00,35.31,35.36,35.28,35.34,51396.0,33.4436,33.4909,33.4152,33.472,51396.0
2019-12-03 10:30:00,35.34,35.45,35.29,35.45,115031.0,33.472,33.5762,33.4246,33.5762,115031.0
2019-12-03 10:35:00,35.44,35.48,35.37,35.46,72732.0,33.5667,33.6046,33.5004,33.5857,72732.0
2019-12-03 10:40:00,35.46,35.49,35.39,35.48,131706.0,33.5857,33.6141,33.5194,33.6046,131706.0
2019-12-03 10:45:00,35.48,35.48,35.37,35.41,123595.0,33.6046,33.6046,33.5004,33.5383,123595.0
2019-12-03 10:50:00,35.41,35.43,35.36,35.43,62991.0,33.5383,33.5572,33.4909,33.5572,62991.0
2019-12-03 10:55:00,35.42,35.43,35.34,35.35,73132.0,33.5478,33.5572,33.472,33.4815,73132.0
2019-12-03 11:00:00,35.36,35.36,35.3,35.33,44429.0,33.4909,33.4909,33.4341,33.4625,44429.0
2019-12-03 11:05:00,35.33,35.34,35.28,35.28,90396.0,33.4625,33.472,33.4152,33.4152,90396.0
2019-12-03 11:10:00,35.28,35.31,35.26,35.27,95609.0,33.4152,33.4436,33.3962,33.4057,95609.0
2019-12-03 11:15:00,35.27,35.3,35.25,35.26,88759.0,33.4057,33.4341,33.3868,33.3962,88759.0
2019-12-03 11:20:00,35.26,35.31,35.24,35.27,60563.0,33.3962,33.4436,33.3773,33.4057,60563.0
2019-12-03 11:25:00,35.27,35.32,35.24,35.28,56513.0,33.4057,33.4531,33.3773,33.4152,56513.0
2019-12-03 11:30:00,35.27,35.28,35.25,35.25,41828.0,33.4057,33.4152,33.3868,33.3868,41828.0
2019-12-03 11:35:00,35.26,35.3,35.25,35.27,59155.0,33.3962,33.4341,33.3868,33.4057,59155.0
2019-12-03 11:40:00,35.27,35.31,35.27,35.28,87222.0,33.4057,33.4436,33.4057,33.4152,87222.0
2019-12-03 11:45:00,35.27,35.29,35.25,35.26,84929.0,33.4057,33.4246,33.3868,33.3962,84929.0
2019-12-03 11:50:00,35.26,35.27,35.2,35.22,54543.0,33.3962,33.4057,33.3394,33.3583,54543.0
2019-12-03 11:55:00,35.21,35.25,35.21,35.25,36555.0,33.3489,33.3868,33.3489,33.3868,36555.0
2019-12-03 12:00:00,35.25,35.28,35.22,35.23,58186.0,33.3868,33.4152,33.3583,33.3678,58186.0
2019-12-03 12:05:00,35.22,35.27,35.21,35.27,28091.0,33.3583,33.4057,33.3489,33.4057,28091.0
2019-12-03 12:10:00,35.27,35.27,35.21,35.23,28757.0,33.4057,33.4057,33.3489,33.3678,28757.0
2019-12-03 12:15:00,35.23,35.27,35.21,35.26,39369.0,33.3678,33.4057,33.3489,33.3962,39369.0
2019-12-03 12:20:00,35.26,35.33,35.26,35.32,65070.0,33.3962,33.4625,33.3962,33.4531,65070.0
2019-12-03 12:25:00,35.32,35.32,35.29,35.3,39061.0,33.4531,33.4531,33.4246,33.4341,39061.0
2019-12-03 12:30:00,35.3,35.35,35.28,35.34,47414.0,33.4341,33.4815,33.4152,33.472,47414.0
2019-12-03 12:35:00,35.34,35.37,35.32,35.34,43281.0,33.472,33.5004,33.4531,33.472,43281.0
2019-12-03 12:40:00,35.35,35.35,35.3,35.32,29785.0,33.4815,33.4815,33.4341,33.4531,29785.0
2019-12-03 12:45:00,35.32,35.35,35.3,35.35,33014.0,33.4531,33.4815,33.4341,33.4815,33014.0
2019-12-03 12:50:00,35.34,35.38,35.33,35.36,37863.0,33.472,33.5099,33.4625,33.4909,37863.0
2019-12-03 12:55:00,35.36,35.39,35.35,35.39,29916.0,33.4909,33.5194,33.4815,33.5194,29916.0
2019-12-03 13:00:00,35.39,35.5,35.38,35.49,166576.0,33.5194,33.6235,33.5099,33.6141,166576.0
2019-12-03 13:05:00,35.49,35.49,35.44,35.45,41168.0,33.6141,33.6141,33.5667,33.5762,41168.0
2019-12-03 13:10:00,35.45,35.49,35.45,35.48,40012.0,33.5762,33.6141,33.5762,33.6046,40012.0
2019-12-03 13:15:00,35.49,35.49,35.46,35.48,22814.0,33.6141,33.6141,33.5857,33.6046,22814.0
2019-12-03 13:20:00,35.49,35.51,35.47,35.47,32980.0,33.6141,33.633,33.5951,33.5951,32980.0
2019-12-03 13:25:00,35.47,35.5,35.45,35.48,50407.0,33.5951,33.6235,33.5762,33.6046,50407.0
2019-12-03 13:30:00,35.48,35.53,35.47,35.5,56089.0,33.6046,33.652,33.5951,33.6235,56089.0
2019-12-03 13:35:00,35.5,35.54,35.49,35.54,65763.0,33.6235,33.6614,33.6141,33.6614,65763.0
2019-12-03 13:40:00,35.53,35.54,35.51,35.53,41982.0,33.652,33.6614,33.633,33.652,41982.0
2019-12-03 13:45:00,35.52,35.53,35.5,35.51,34474.0,33.6425,33.652,33.6235,33.633,34474.0
2019-12-03 13:50:00,35.51,35.52,35.44,35.45,43832.0,33.633,33.6425,33.5667,33.5762,43832.0
2019-12-03 13:55:00,35.44,35.46,35.44,35.45,42756.0,33.5667,33.5857,33.5667,33.5762,42756.0
2019-12-03 14:00:00,35.45,35.49,35.44,35.48,33774.0,33.5762,33.6141,33.5667,33.6046,33774.0
2019-12-03 14:05:00,35.49,35.51,35.47,35.49,43403.0,33.6141,33.633,33.5951,33.6141,43403.0
2019-12-03 14:10:00,35.48,35.49,35.46,35.48,34926.0,33.6046,33.6141,33.5857,33.6046,34926.0
2019-12-03 14:15:00,35.48,35.49,35.46,35.48,42762.0,33.6046,33.6141,33.5857,33.6046,42762.0
2019-12-03 14:20:00,35.47,35.49,35.45,35.47,38393.0,33.5951,33.6141,33.5762,33.5951,38393.0
2019-12-03 14:25:00,35.48,35.52,35.47,35.52,29968.0,33.6046,33.6425,33.5951,33.6425,29968.0
2019-12-03 14:30:00,35.51,35.52,35.47,35.5,38467.0,33.633,33.6425,33.5951,33.6235,38467.0
2019-12-03 14:35:00,35.51,35.52,35.49,35.49,31986.0,33.633,33.6425,33.6141,33.6141,31986.0
2019-12-03 14:40:00,35.5,35.5,35.45,35.47,54429.0,33.6235,33.6235,33.5762,33.5951,54429.0
2019-12-03 14:45:00,35.47,35.48,35.46,35.48,40748.0,33.5951,33.6046,33.5857,33.6046,40748.0
2019-12-03 14:50:00,35.48,35.51,35.47,35.49,34938.0,33.6046,33.633,33.5951,33.6141,34938.0
2019-12-03 14:55:00,35.49,35.53,35.48,35.52,46113.0,33.6141,33.652,33.6046,33.6425,46113.0
2019-12-03 15:00:00,35.52,35.52,35.49,35.51,55024.0,33.6425,33.6425,33.6141,33.633,55024.0
2019-12-03 15:05:00,35.51,35.53,35.5,35.52,27131.0,33.633,33.652,33.6235,33.6425,27131.0
2019-12-03 15:10:00,35.52,35.55,35.5,35.54,56678.0,33.6425,33.6709,33.6235,33.6614,56678.0
2019-12-03 15:15:00,35.54,35.55,35.53,35.54,38827.0,33.6614,33.6709,33.652,33.6614,38827.0
2019-12-03 15:20:00,35.54,35.59,35.53,35.58,48535.0,33.6614,33.7088,33.652,33.6993,48535.0
2019-12-03 15:25:00,35.59,35.62,35.58,35.62,50123.0,33.7088,33.7372,33.6993,33.7372,50123.0
2019-12-03 15:30:00,35.62,35.62,35.57,35.57,90203.0,33.7372,33.7372,33.6898,33.6898,90203.0
2019-12-03 15:35:00,35.57,35.57,35.52,35.55,93563.0,33.6898,33.6898,33.6425,33.6709,93563.0
2019-12-03 15:40:00,35.55,35.55,35.53,35.54,48013.0,33.6709,33.6709,33.652,33.6614,48013.0
2019-12-03 15:45:00,35.54,35.56,35.51,35.54,214947.0,33.6614,33.6804,33.633,33.6614,214947.0
2019-12-03 15:50:00,35.54,35.55,35.51,35.55,203866.0,33.6614,33.6709,33.633,33.6709,203866.0
2019-12-03 15:55:00,35.55,35.56,35.52,35.54,333118.0,33.6709,33.6804,33.6425,33.6614,333118.0
2019-12-04 09:30:00,35.74,35.77,35.68,35.73,173232.0,33.8509,33.8793,33.794,33.8414,173232.0
2019-12-04 09:35:00,35.73,36.01,35.73,35.9,197722.0,33.8414,34.1066,33.8414,34.0024,197722.0
2019-12-04 09:40:00,35.9,36.05,35.9,36.0,154046.0,34.0024,34.1445,34.0024,34.0971,154046.0
2019-12-04 09:45:00,36.01,36.04,35.95,35.98,88294.0,34.1066,34.135,34.0498,34.0782,88294.0
2019-12-04 09:50:00,35.98,36.0,35.95,35.96,57125.0,34.0782,34.0971,34.0498,34.0592,57125.0
2019-12-04 09:55:00,35.96,35.97,35.89,35.93,48063.0,34.0592,34.0687,33.9929,34.0308,48063.0
2019-12-04 10:00:00,35.92,36.0,35.88,36.0,109383.0,34.0213,34.0971,33.9835,34.0971,109383.0
2019-12-04 10:05:00,35.99,36.02,35.97,36.0,91202.0,34.0876,34.1161,34.0687,34.0971,91202.0
2019-12-04 10:10:00,36.0,36.03,35.95,36.01,133068.0,34.0971,34.1255,34.0498,34.1066,133068.0
2019-12-04 10:15:00,36.01,36.04,35.99,36.04,86840.0,34.1066,34.135,34.0876,34.135,86840.0
2019-12-04 10:20:00,36.04,36.05,35.99,36.01,65055.0,34.135,34.1445,34.0876,34.1066,65055.0
2019-12-04 10:25:00,36.02,36.02,35.96,35.98,72414.0,34.1161,34.1161,34.0592,34.0782,72414.0
2019-12-04 10:30:00,35.98,36.0,35.95,35.95,80413.0,34.0782,34.0971,34.0498,34.0498,80413.0
2019-12-04 10:35:00,35.95,35.98,35.95,35.96,59187.0,34.0498,34.0782,34.0498,34.0592,59187.0
2019-12-04 10:40:00,35.96,35.97,35.92,35.95,65244.0,34.0592,34.0687,34.0213,34.0498,65244.0
2019-12-04 10:45:00,35.95,35.97,35.89,35.91,140488.0,34.0498,34.0687,33.9929,34.0119,140488.0
2019-12-04 10:50:00,35.91,35.93,35.86,35.93,91594.0,34.0119,34.0308,33.9645,34.0308,91594.0
2019-12-04 10:55:00,35.92,35.93,35.88,35.9,81740.0,34.0213,34.0308,33.9835,34.0024,81740.0
2019-12-04 11:00:00,35.9,35.91,35.86,35.91,70365.0,34.0024,34.0119,33.9645,34.0119,70365.0
2019-12-04 11:05:00,35.9,35.94,35.89,35.92,81552.0,34.0024,34.0403,33.9929,34.0213,81552.0
2019-12-04 11:10:00,35.91,35.96,35.91,35.95,72446.0,34.0119,34.0592,34.0119,34.0498,72446.0
2019-12-04 11:15:00,35.95,35.97,35.94,35.95,76481.0,34.0498,34.0687,34.0403,34.0498,76481.0
2019-12-04 11:20:00,35.96,36.0,35.95,35.98,56493.0,34.0592,34.0971,34.0498,34.0782,56493.0
2019-12-04 11:25:00,35.98,35.99,35.95,35.95,125384.0,34.0782,34.0876,34.0498,34.0498,125384.0
2019-12-04 11:30:00,35.96,35.98,35.96,35.98,48650.0,34.0592,34.0782,34.0592,34.0782,48650.0
2019-12-04 11:35:00,35.97,36.0,35.97,35.98,221618.0,34.0687,34.0971,34.0687,34.0782,221618.0
2019-12-04 11:40:00,35.98,36.0,35.96,35.96,74223.0,34.0782,34.0971,34.0592,34.0592,74223.0
2019-12-04 11:45:00,35.97,35.98,35.95,35.96,78895.0,34.0687,34.0782,34.0498,34.0592,78895.0
2019-12-04 11:50:00,35.95,35.96,35.94,35.95,61056.0,34.0498,34.0592,34.0403,34.0498,61056.0
2019-12-04 11:55:00,35.94,35.98,35.93,35.97,146076.0,34.0403,34.0782,34.0308,34.0687,146076.0
2019-12-04 12:00:00,35.97,35.99,35.96,35.98,73932.0,34.0687,34.0876,34.0592,34.0782,73932.0
2019-12-04 12:05:00,35.98,35.98,35.95,35.98,58693.0,34.0782,34.0782,34.0498,34.0782,58693.0
2019-12-04 12:10:00,35.98,35.99,35.96,35.99,52532.0,34.0782,34.0876,34.0592,34.0876,52532.0
2019-12-04 12:15:00,35.98,36.0,35.96,36.0,98514.0,34.0782,34.0971,34.0592,34.0971,98514.0
2019-12-04 12:20:00,36.0,36.01,35.97,35.98,63004.0,34.0971,34.1066,34.0687,34.0782,63004.0
2019-12-04 12:25:00,35.99,36.01,35.98,35.99,43854.0,34.0876,34.1066,34.0782,34.0876,43854.0
2019-12-04 12:30:00,35.99,35.99,35.97,35.98,24983.0,34.0876,34.0876,34.0687,34.0782,24983.0
2019-12-04 12:35:00,35.98,36.0,35.97,35.98,60221.0,34.0782,34.0971,34.0687,34.0782,60221.0
2019-12-04 12:40:00,35.98,36.0,35.98,36.0,28405.0,34.0782,34.0971,34.0782,34.0971,28405.0
2019-12-04 12:45:00,36.0,36.03,35.99,36.02,66799.0,34.0971,34.1255,34.0876,34.1161,66799.0
2019-12-04 12:50:00,36.02,36.03,35.98,35.98,50975.0,34.1161,34.1255,34.0782,34.0782,50975.0
2019-12-04 12:55:00,35.99,36.01,35.97,35.98,112522.0,34.0876,34.1066,34.0687,34.0782,112522.0
2019-12-04 13:00:00,35.98,36.0,35.97,35.99,36693.0,34.0782,34.0971,34.0687,34.0876,36693.0
2019-12-04 13:05:00,35.99,36.01,35.98,36.0,75148.0,34.0876,34.1066,34.0782,34.0971,75148.0
2019-12-04 13:10:00,36.0,36.02,35.99,36.02,32638.0,34.0971,34.1161,34.0876,34.1161,32638.0
2019-12-04 13:15:00,36.01,36.03,36.01,36.02,30340.0,34.1066,34.1255,34.1066,34.1161,30340.0
2019-12-04 13:20:00,36.01,36.02,35.99,36.0,54084.0,34.1066,34.1161,34.0876,34.0971,54084.0
2019-12-04 13:25:00,35.99,36.02,35.98,36.02,44863.0,34.0876,34.1161,34.0782,34.1161,44863.0
2019-12-04 13:30:00,36.02,36.02,35.97,36.0,64899.0,34.1161,34.1161,34.0687,34.0971,64899.0
2019-12-04 13:35:00,36.0,36.01,35.99,36.0,69776.0,34.0971,34.1066,34.0876,34.0971,69776.0
2019-12-04 13:40:00,36.0,36.05,35.98,36.04,140605.0,34.0971,34.1445,34.0782,34.135,140605.0
2019-12-04 13:45:00,36.04,36.04,36.01,36.02,51765.0,34.135,34.135,34.1066,34.1161,51765.0
2019-12-04 13:50:00,36.01,36.02,36.0,36.02,18595.0,34.1066,34.1161,34.0971,34.1161,18595.0
2019-12-04 13:55:00,36.02,36.04,36.0,36.03,77215.0,34.1161,34.135,34.0971,34.1255,77215.0
2019-12-04 14:00:00,36.03,36.04,36.01,36.02,57464.0,34.1255,34.135,34.1066,34.1161,57464.0
2019-12-04 14:05:00,36.02,36.03,36.01,36.03,44847.0,34.1161,34.1255,34.1066,34.1255,44847.0
2019-12-04 14:10:00,36.02,36.05,35.99,36.04,118593.0,34.1161,34.1445,34.0876,34.135,118593.0
2019-12-04 14:15:00,36.04,36.04,36.03,36.03,27359.0,34.135,34.135,34.1255,34.1255,27359.0
2019-12-04 14:20:00,36.04,36.04,35.97,36.0,79668.0,34.135,34.135,34.0687,34.0971,79668.0
2019-12-04 14:25:00,36.0,36.01,35.97,35.99,76610.0,34.0971,34.1066,34.0687,34.0876,76610.0
2019-12-04 14:30:00,35.99,36.0,35.97,35.98,60450.0,34.0876,34.0971,34.0687,34.0782,60450.0
2019-12-04 14:35:00,35.98,35.98,35.96,35.98,64084.0,34.0782,34.0782,34.0592,34.0782,64084.0
2019-12-04 14:40:00,35.98,35.99,35.95,35.96,67414.0,34.0782,34.0876,34.0498,34.0592,67414.0
2019-12-04 14:45:00,35.96,35.99,35.95,35.98,74995.0,34.0592,34.0876,34.0498,34.0782,74995.0
2019-12-04 14:50:00,35.98,36.0,35.96,35.98,40398.0,34.0782,34.0971,34.0592,34.0782,40398.0
2019-12-04 14:55:00,35.98,36.0,35.97,35.98,70223.0,34.0782,34.0971,34.0687,34.0782,70223.0
2019-12-04 15:00:00,35.98,35.99,35.97,35.98,51502.0,34.0782,34.0876,34.0687,34.0782,51502.0
2019-12-04 15:05:00,35.98,35.98,35.97,35.97,58136.0,34.0782,34.0782,34.0687,34.0687,58136.0
2019-12-04 15:10:00,35.98,35.98,35.95,35.95,75753.0,34.0782,34.0782,34.0498,34.0498,75753.0
2019-12-04 15:15:00,35.95,35.96,35.93,35.95,69359.0,34.0498,34.0592,34.0308,34.0498,69359.0
2019-12-04 15:20:00,35.95,35.95,35.93,35.94,80646.0,34.0498,34.0498,34.0308,34.0403,80646.0
2019-12-04 15:25:00,35.94,35.94,35.92,35.94,103634.0,34.0403,34.0403,34.0213,34.0403,103634.0
2019-12-04 15:30:00,35.94,35.94,35.91,35.93,115526.0,34.0403,34.0403,34.0119,34.0308,115526.0
2019-12-04 15:35:00,35.93,35.93,35.84,35.86,173465.0,34.0308,34.0308,33.9456,33.9645,173465.0
2019-12-04 15:40:00,35.86,35.87,35.82,35.84,126473.0,33.9645,33.974,33.9266,33.9456,126473.0
2019-12-04 15:45:00,35.83,35.9,35.83,35.9,183176.0,33.9361,34.0024,33.9361,34.0024,183176.0
2019-12-04 15:50:00,35.9,35.92,35.83,35.83,381182.0,34.0024,34.0213,33.9361,33.9361,381182.0
2019-12-04 15:55:00,35.84,35.85,35.79,35.81,416328.0,33.9456,33.955,33.8982,33.9172,416328.0
2019-12-05 09:30:00,35.6,35.65,35.46,35.65,348142.0,34.0811,34.129,33.9471,34.129,348142.0
2019-12-05 09:35:00,35.64,35.65,35.54,35.56,180097.0,34.1194,34.129,34.0237,34.0428,180097.0
2019-12-05 09:40:00,35.57,35.59,35.43,35.45,137056.0,34.0524,34.0716,33.9184,33.9375,137056.0
2019-12-05 09:45:00,35.46,35.47,35.3,35.3,151035.0,33.9471,33.9567,33.7939,33.7939,151035.0
2019-12-05 09:50:00,35.31,35.42,35.3,35.34,113487.0,33.8035,33.9088,33.7939,33.8322,113487.0
2019-12-05 09:55:00,35.34,35.38,35.28,35.3,173815.0,33.8322,33.8705,33.7748,33.7939,173815.0
2019-12-05 10:00:00,35.3,35.44,35.29,35.41,62679.0,33.7939,33.928,33.7844,33.8992,62679.0
2019-12-05 10:05:00,35.41,35.41,35.31,35.34,48780.0,33.8992,33.8992,33.8035,33.8322,48780.0
2019-12-05 10:10:00,35.33,35.4,35.31,35.4,27072.0,33.8226,33.8897,33.8035,33.8897,27072.0
2019-12-05 10:15:00,35.39,35.44,35.39,35.43,84655.0,33.8801,33.928,33.8801,33.9184,84655.0
2019-12-05 10:20:00,35.43,35.44,35.38,35.4,30115.0,33.9184,33.928,33.8705,33.8897,30115.0
2019-12-05 10:25:00,35.41,35.42,35.37,35.4,58774.0,33.8992,33.9088,33.8609,33.8897,58774.0
2019-12-05 10:30:00,35.41,35.46,35.38,35.39,71546.0,33.8992,33.9471,33.8705,33.8801,71546.0
2019-12-05 10:35:00,35.39,35.39,35.33,35.35,57429.0,33.8801,33.8801,33.8226,33.8418,57429.0
2019-12-05 10:40:00,35.34,35.38,35.32,35.36,43475.0,33.8322,33.8705,33.8131,33.8514,43475.0
2019-12-05 10:45:00,35.36,35.41,35.34,35.41,38197.0,33.8514,33.8992,33.8322,33.8992,38197.0
2019-12-05 10:50:00,35.41,35.41,35.36,35.38,22891.0,33.8992,33.8992,33.8514,33.8705,22891.0
2019-12-05 10:55:00,35.38,35.4,35.37,35.39,22965.0,33.8705,33.8897,33.8609,33.8801,22965.0
2019-12-05 11:00:00,35.39,35.4,35.35,35.36,27628.0,33.8801,33.8897,33.8418,33.8514,27628.0
2019-12-05 11:05:00,35.36,35.4,35.35,35.38,31725.0,33.8514,33.8897,33.8418,33.8705,31725.0
2019-12-05 11:10:00,35.38,35.42,35.37,35.41,47671.0,33.8705,33.9088,33.8609,33.8992,47671.0
2019-12-05 11:15:00,35.41,35.44,35.4,35.41,48609.0,33.8992,33.928,33.8897,33.8992,48609.0
2019-12-05 11:20:00,35.41,35.43,35.37,35.39,54954.0,33.8992,33.9184,33.8609,33.8801,54954.0
2019-12-05 11:25:00,35.38,35.39,35.35,35.37,57880.0,33.8705,33.8801,33.8418,33.8609,57880.0
2019-12-05 11:30:00,35.37,35.37,35.32,35.36,39013.0,33.8609,33.8609,33.8131,33.8514,39013.0
2019-12-05 11:35:00,35.35,35.36,35.31,35.34,27688.0,33.8418,33.8514,33.8035,33.8322,27688.0
2019-12-05 11:40:00,35.34,35.38,35.33,35.37,60698.0,33.8322,33.8705,33.8226,33.8609,60698.0
2019-12-05 11:45:00,35.37,35.37,35.34,35.37,44625.0,33.8609,33.8609,33.8322,33.8609,44625.0
2019-12-05 11:50:00,35.38,35.39,35.33,35.34,45500.0,33.8705,33.8801,33.8226,33.8322,45500.0
2019-12-05 11:55:00,35.33,35.36,35.32,35.32,59385.0,33.8226,33.8514,33.8131,33.8131,59385.0
2019-12-05 12:00:00,35.33,35.34,35.31,35.31,26900.0,33.8226,33.8322,33.8035,33.8035,26900.0
2019-12-05 12:05:00,35.32,35.32,35.28,35.3,36292.0,33.8131,33.8131,33.7748,33.7939,36292.0
2019-12-05 12:10:00,35.3,35.31,35.29,35.3,31634.0,33.7939,33.8035,33.7844,33.7939,31634.0
2019-12-05 12:15:00,35.3,35.31,35.25,35.28,65364.0,33.7939,33.8035,33.7461,33.7748,65364.0
2019-12-05 12:20:00,35.28,35.29,35.27,35.29,24222.0,33.7748,33.7844,33.7652,33.7844,24222.0
2019-12-05 12:25:00,35.29,35.31,35.28,35.28,30965.0,33.7844,33.8035,33.7748,33.7748,30965.0
2019-12-05 12:30:00,35.28,35.33,35.28,35.32,29486.0,33.7748,33.8226,33.7748,33.8131,29486.0
2019-12-05 12:35:00,35.32,35.32,35.28,35.28,21728.0,33.8131,33.8131,33.7748,33.7748,21728.0
2019-12-05 12:40:00,35.29,35.3,35.28,35.3,15419.0,33.7844,33.7939,33.7748,33.7939,15419.0
2019-12-05 12:45:00,35.29,35.3,35.24,35.28,43703.0,33.7844,33.7939,33.7365,33.7748,43703.0
2019-12-05 12:50:00,35.28,35.29,35.26,35.29,19384.0,33.7748,33.7844,33.7556,33.7844,19384.0
2019-12-05 12:55:00,35.29,35.29,35.26,35.27,29791.0,33.7844,33.7844,33.7556,33.7652,29791.0
2019-12-05 13:00:00,35.27,35.28,35.24,35.25,37485.0,33.7652,33.7748,33.7365,33.7461,37485.0
2019-12-05 13:05:00,35.25,35.27,35.25,35.27,19521.0,33.7461,33.7652,33.7461,33.7652,19521.0
2019-12-05 13:10:00,35.27,35.27,35.25,35.25,40534.0,33.7652,33.7652,33.7461,33.7461,40534.0
2019-12-05 13:15:00,35.26,35.26,35.22,35.23,34046.0,33.7556,33.7556,33.7173,33.7269,34046.0
2019-12-05 13:20:00,35.24,35.26,35.23,35.24,42184.0,33.7365,33.7556,33.7269,33.7365,42184.0
2019-12-05 13:25:00,35.24,35.25,35.23,35.23,27415.0,33.7365,33.7461,33.7269,33.7269,27415.0
2019-12-05 13:30:00,35.24,35.27,35.24,35.26,47345.0,33.7365,33.7652,33.7365,33.7556,47345.0
2019-12-05 13:35:00,35.26,35.31,35.25,35.3,55958.0,33.7556,33.8035,33.7461,33.7939,55958.0
2019-12-05 13:40:00,35.3,35.32,35.26,35.32,117613.0,33.7939,33.8131,33.7556,33.8131,117613.0
2019-12-05 13:45:00,35.32,35.35,35.3,35.34,50453.0,33.8131,33.8418,33.7939,33.8322,50453.0
2019-12-05 13:50:00,35.35,35.37,35.33,35.34,59582.0,33.8418,33.8609,33.8226,33.8322,59582.0
2019-12-05 13:55:00,35.34,35.35,35.3,35.3,19267.0,33.8322,33.8418,33.7939,33.7939,19267.0
2019-12-05 14:00:00,35.3,35.32,35.29,35.3,85011.0,33.7939,33.8131,33.7844,33.7939,85011.0
2019-12-05 14:05:00,35.3,35.32,35.29,35.3,49486.0,33.7939,33.8131,33.7844,33.7939,49486.0
2019-12-05 14:10:00,35.3,35.32,35.29,35.3,52363.0,33.7939,33.8131,33.7844,33.7939,52363.0
2019-12-05 14:15:00,35.3,35.33,35.28,35.33,41109.0,33.7939,33.8226,33.7748,33.8226,41109.0
2019-12-05 14:20:00,35.32,35.32,35.27,35.27,74254.0,33.8131,33.8131,33.7652,33.7652,74254.0
2019-12-05 14:25:00,35.27,35.28,35.26,35.27,72866.0,33.7652,33.7748,33.7556,33.7652,72866.0
2019-12-05 14:30:00,35.27,35.3,35.26,35.3,68914.0,33.7652,33.7939,33.7556,33.7939,68914.0
2019-12-05 14:35:00,35.29,35.32,35.28,35.32,40569.0,33.7844,33.8131,33.7748,33.8131,40569.0
2019-12-05 14:40:00,35.32,35.34,35.3,35.34,73095.0,33.8131,33.8322,33.7939,33.8322,73095.0
2019-12-05 14:45:00,35.33,35.35,35.33,35.34,24763.0,33.8226,33.8418,33.8226,33.8322,24763.0
2019-12-05 14:50:00,35.34,35.35,35.31,35.34,71089.0,33.8322,33.8418,33.8035,33.8322,71089.0
2019-12-05 14:55:00,35.33,35.33,35.23,35.27,92697.0,33.8226,33.8226,33.7269,33.7652,92697.0
2019-12-05 15:00:00,35.27,35.32,35.26,35.32,58616.0,33.7652,33.8131,33.7556,33.8131,58616.0
2019-12-05 15:05:00,35.32,35.34,35.31,35.32,39528.0,33.8131,33.8322,33.8035,33.8131,39528.0
2019-12-05 15:10:00,35.32,35.34,35.31,35.34,59801.0,33.8131,33.8322,33.8035,33.8322,59801.0
2019-12-05 15:15:00,35.34,35.34,35.29,35.33,98683.0,33.8322,33.8322,33.7844,33.8226,98683.0
2019-12-05 15:20:00,35.33,35.34,35.32,35.33,87673.0,33.8226,33.8322,33.8131,33.8226,87673.0
2019-12-05 15:25:00,35.33,35.33,35.31,35.33,80564.0,33.8226,33.8226,33.8035,33.8226,80564.0
2019-12-05 15:30:00,35.33,35.34,35.3,35.32,114624.0,33.8226,33.8322,33.7939,33.8131,114624.0
2019-12-05 15:35:00,35.31,35.33,35.31,35.32,100225.0,33.8035,33.8226,33.8035,33.8131,100225.0
2019-12-05 15:40:00,35.32,35.33,35.29,35.3,117067.0,33.8131,33.8226,33.7844,33.7939,117067.0
2019-12-05 15:45:00,35.3,35.32,35.29,35.3,152671.0,33.7939,33.8131,33.7844,33.7939,152671.0
2019-12-05 15:50:00,35.3,35.3,35.28,35.3,160315.0,33.7939,33.7939,33.7748,33.7939,160315.0
2019-12-05 15:55:00,35.3,35.32,35.27,35.32,383569.0,33.7939,33.8131,33.7652,33.8131,383569.0
2019-12-06 09:30:00,35.64,35.75,35.59,35.66,180777.0,34.1194,34.2247,34.0716,34.1386,180777.0
2019-12-06 09:35:00,35.67,35.71,35.58,35.7,78920.0,34.1481,34.1864,34.062,34.1769,78920.0
2019-12-06 09:40:00,35.69,35.73,35.66,35.68,74202.0,34.1673,34.2056,34.1386,34.1577,74202.0
2019-12-06 09:45:00,35.68,35.72,35.67,35.69,60374.0,34.1577,34.196,34.1481,34.1673,60374.0
2019-12-06 09:50:00,35.69,35.71,35.67,35.69,42158.0,34.1673,34.1864,34.1481,34.1673,42158.0
2019-12-06 09:55:00,35.69,35.72,35.68,35.7,41592.0,34.1673,34.196,34.1577,34.1769,41592.0
2019-12-06 10:00:00,35.7,35.71,35.65,35.68,83579.0,34.1769,34.1864,34.129,34.1577,83579.0
2019-12-06 10:05:00,35.68,35.68,35.64,35.65,47431.0,34.1577,34.1577,34.1194,34.129,47431.0
2019-12-06 10:10:00,35.66,35.67,35.64,35.67,53962.0,34.1386,34.1481,34.1194,34.1481,53962.0
2019-12-06 10:15:00,35.66,35.69,35.62,35.68,114649.0,34.1386,34.1673,34.1003,34.1577,114649.0
2019-12-06 10:20:00,35.67,35.69,35.64,35.64,20489.0,34.1481,34.1673,34.1194,34.1194,20489.0
2019-12-06 10:25:00,35.65,35.66,35.61,35.63,23010.0,34.129,34.1386,34.0907,34.1098,23010.0
2019-12-06 10:30:00,35.63,35.63,35.6,35.6,36583.0,34.1098,34.1098,34.0811,34.0811,36583.0
2019-12-06 10:35:00,35.6,35.62,35.57,35.6,41070.0,34.0811,34.1003,34.0524,34.0811,41070.0
2019-12-06 10:40:00,35.6,35.63,35.6,35.62,29046.0,34.0811,34.1098,34.0811,34.1003,29046.0
2019-12-06 10:45:00,35.62,35.63,35.61,35.62,19077.0,34.1003,34.1098,34.0907,34.1003,19077.0
2019-12-06 10:50:00,35.62,35.64,35.6,35.64,43091.0,34.1003,34.1194,34.0811,34.1194,43091.0
2019-12-06 10:55:00,35.63,35.65,35.63,35.64,23701.0,34.1098,34.129,34.1098,34.1194,23701.0
2019-12-06 11:00:00,35.64,35.69,35.62,35.68,87292.0,34.1194,34.1673,34.1003,34.1577,87292.0
2019-12-06 11:05:00,35.68,35.69,35.63,35.64,52582.0,34.1577,34.1673,34.1098,34.1194,52582.0
2019-12-06 11:10:00,35.63,35.68,35.62,35.67,47173.0,34.1098,34.1577,34.1003,34.1481,47173.0
2019-12-06 11:15:00,35.68,35.68,35.65,35.66,57535.0,34.1577,34.1577,34.129,34.1386,57535.0
2019-12-06 11:20:00,35.66,35.67,35.62,35.63,84744.0,34.1386,34.1481,34.1003,34.1098,84744.0
2019-12-06 11:25:00,35.64,35.65,35.62,35.65,79760.0,34.1194,34.129,34.1003,34.129,79760.0
2019-12-06 11:30:00,35.65,35.65,35.63,35.64,30760.0,34.129,34.129,34.1098,34.1194,30760.0
2019-12-06 11:35:00,35.64,35.69,35.63,35.67,84507.0,34.1194,34.1673,34.1098,34.1481,84507.0
2019-12-06 11:40:00,35.68,35.69,35.65,35.69,84559.0,34.1577,34.1673,34.129,34.1673,84559.0
2019-12-06 11:45:00,35.69,35.7,35.67,35.69,63582.0,34.1673,34.1769,34.1481,34.1673,63582.0
2019-12-06 11:50:00,35.69,35.72,35.68,35.72,119957.0,34.1673,34.196,34.1577,34.196,119957.0
2019-12-06 11:55:00,35.72,35.72,35.7,35.72,44059.0,34.196,34.196,34.1769,34.196,44059.0
2019-12-06 12:00:00,35.72,35.72,35.69,35.71,53603.0,34.196,34.196,34.1673,34.1864,53603.0
2019-12-06 12:05:00,35.7,35.72,35.69,35.72,57389.0,34.1769,34.196,34.1673,34.196,57389.0
2019-12-06 12:10:00,35.72,35.75,35.71,35.74,77421.0,34.196,34.2247,34.1864,34.2152,77421.0
2019-12-06 12:15:00,35.75,35.76,35.73,35.75,89145.0,34.2247,34.2343,34.2056,34.2247,89145.0
2019-12-06 12:20:00,35.74,35.75,35.71,35.71,29318.0,34.2152,34.2247,34.1864,34.1864,29318.0
2019-12-06 12:25:00,35.7,35.74,35.69,35.72,48714.0,34.1769,34.2152,34.1673,34.196,48714.0
2019-12-06 12:30:00,35.71,35.72,35.7,35.71,330572.0,34.1864,34.196,34.1769,34.1864,330572.0
2019-12-06 12:35:00,35.7,35.71,35.68,35.69,44803.0,34.1769,34.1864,34.1577,34.1673,44803.0
2019-12-06 12:40:00,35.7,35.71,35.66,35.67,54703.0,34.1769,34.1864,34.1386,34.1481,54703.0
2019-12-06 12:45:00,35.68,35.71,35.67,35.7,30672.0,34.1577,34.1864,34.1481,34.1769,30672.0
2019-12-06 12:50:00,35.7,35.72,35.67,35.68,44321.0,34.1769,34.196,34.1481,34.1577,44321.0
2019-12-06 12:55:00,35.68,35.68,35.66,35.67,42338.0,34.1577,34.1577,34.1386,34.1481,42338.0
2019-12-06 13:00:00,35.68,35.68,35.63,35.63,45900.0,34.1577,34.1577,34.1098,34.1098,45900.0
2019-12-06 13:05:00,35.64,35.65,35.62,35.64,44869.0,34.1194,34.129,34.1003,34.1194,44869.0
2019-12-06 13:10:00,35.64,35.65,35.63,35.63,32308.0,34.1194,34.129,34.1098,34.1098,32308.0
2019-12-06 13:15:00,35.64,35.64,35.59,35.59,46015.0,34.1194,34.1194,34.0716,34.0716,46015.0
2019-12-06 13:20:00,35.59,35.6,35.57,35.57,48011.0,34.0716,34.0811,34.0524,34.0524,48011.0
2019-12-06 13:25:00,35.57,35.59,35.57,35.57,27892.0,34.0524,34.0716,34.0524,34.0524,27892.0
2019-12-06 13:30:00,35.57,35.6,35.56,35.6,41734.0,34.0524,34.0811,34.0428,34.0811,41734.0
2019-12-06 13:35:00,35.6,35.64,35.59,35.62,39263.0,34.0811,34.1194,34.0716,34.1003,39263.0
2019-12-06 13:40:00,35.61,35.62,35.58,35.59,29875.0,34.0907,34.1003,34.062,34.0716,29875.0
2019-12-06 13:45:00,35.59,35.61,35.58,35.59,31035.0,34.0716,34.0907,34.062,34.0716,31035.0
2019-12-06 13:50:00,35.58,35.59,35.52,35.55,142302.0,34.062,34.0716,34.0045,34.0333,142302.0
2019-12-06 13:55:00,35.55,35.56,35.53,35.54,50147.0,34.0333,34.0428,34.0141,34.0237,50147.0
2019-12-06 14:00:00,35.53,35.54,35.51,35.51,46694.0,34.0141,34.0237,33.995,33.995,46694.0
2019-12-06 14:05:00,35.51,35.52,35.48,35.5,46643.0,33.995,34.0045,33.9662,33.9854,46643.0
2019-12-06 14:10:00,35.51,35.55,35.5,35.5,45327.0,33.995,34.0333,33.9854,33.9854,45327.0
2019-12-06 14:15:00,35.5,35.51,35.47,35.48,51952.0,33.9854,33.995,33.9567,33.9662,51952.0
2019-12-06 14:20:00,35.48,35.5,35.46,35.49,90217.0,33.9662,33.9854,33.9471,33.9758,90217.0
2019-12-06 14:25:00,35.49,35.54,35.49,35.5,47411.0,33.9758,34.0237,33.9758,33.9854,47411.0
2019-12-06 14:30:00,35.51,35.52,35.5,35.51,28641.0,33.995,34.0045,33.9854,33.995,28641.0
2019-12-06 14:35:00,35.51,35.53,35.5,35.52,43238.0,33.995,34.0141,33.9854,34.0045,43238.0
2019-12-06 14:40:00,35.52,35.54,35.51,35.51,28860.0,34.0045,34.0237,33.995,33.995,28860.0
2019-12-06 14:45:00,35.51,35.52,35.48,35.48,36527.0,33.995,34.0045,33.9662,33.9662,36527.0
2019-12-06 14:50:00,35.48,35.54,35.48,35.52,41418.0,33.9662,34.0237,33.9662,34.0045,41418.0
2019-12-06 14:55:00,35.52,35.54,35.5,35.5,37189.0,34.0045,34.0237,33.9854,33.9854,37189.0
2019-12-06 15:00:00,35.5,35.52,35.49,35.52,41733.0,33.9854,34.0045,33.9758,34.0045,41733.0
2019-12-06 15:05:00,35.52,35.53,35.5,35.52,50881.0,34.0045,34.0141,33.9854,34.0045,50881.0
2019-12-06 15:10:00,35.52,35.53,35.49,35.5,53951.0,34.0045,34.0141,33.9758,33.9854,53951.0
2019-12-06 15:15:00,35.5,35.52,35.47,35.48,56577.0,33.9854,34.0045,33.9567,33.9662,56577.0
2019-12-06 15:20:00,35.47,35.49,35.45,35.47,66863.0,33.9567,33.9758,33.9375,33.9567,66863.0
2019-12-06 15:25:00,35.48,35.48,35.46,35.46,68578.0,33.9662,33.9662,33.9471,33.9471,68578.0
2019-12-06 15:30:00,35.46,35.49,35.44,35.48,85868.0,33.9471,33.9758,33.928,33.9662,85868.0
2019-12-06 15:35:00,35.48,35.5,35.45,35.48,136219.0,33.9662,33.9854,33.9375,33.9662,136219.0
2019-12-06 15:40:00,35.48,35.56,35.48,35.54,184485.0,33.9662,34.0428,33.9662,34.0237,184485.0
2019-12-06 15:45:00,35.53,35.59,35.52,35.57,202727.0,34.0141,34.0716,34.0045,34.0524,202727.0
2019-12-06 15:50:00,35.56,35.6,35.55,35.59,344325.0,34.0428,34.0811,34.0333,34.0716,344325.0
2019-12-06 15:55:00,35.59,35.65,35.53,35.54,1125753.0,34.0716,34.129,34.0141,34.0237,1125753.0
2019-12-09 09:30:00,35.45,35.54,35.4,35.5,185078.0,33.9375,34.0237,33.8897,33.9854,185078.0
2019-12-09 09:35:00,35.5,35.59,35.46,35.58,107694.0,33.9854,34.0716,33.9471,34.062,107694.0
2019-12-09 09:40:00,35.58,35.59,35.52,35.53,42412.0,34.062,34.0716,34.0045,34.0141,42412.0
2019-12-09 09:45:00,35.53,35.54,35.49,35.52,119175.0,34.0141,34.0237,33.9758,34.0045,119175.0
2019-12-09 09:50:00,35.51,35.52,35.46,35.48,71806.0,33.995,34.0045,33.9471,33.9662,71806.0
2019-12-09 09:55:00,35.48,35.52,35.46,35.49,59988.0,33.9662,34.0045,33.9471,33.9758,59988.0
2019-12-09 10:00:00,35.49,35.49,35.4,35.41,106282.0,33.9758,33.9758,33.8897,33.8992,106282.0
2019-12-09 10:05:00,35.41,35.52,35.4,35.48,353714.0,33.8992,34.0045,33.8897,33.9662,353714.0
2019-12-09 10:10:00,35.48,35.49,35.44,35.46,141514.0,33.9662,33.9758,33.928,33.9471,141514.0
2019-12-09 10:15:00,35.46,35.49,35.44,35.48,75318.0,33.9471,33.9758,33.928,33.9662,75318.0
2019-12-09 10:20:00,35.48,35.48,35.44,35.46,167343.0,33.9662,33.9662,33.928,33.9471,167343.0
2019-12-09 10:25:00,35.47,35.47,35.42,35.44,37967.0,33.9567,33.9567,33.9088,33.928,37967.0
2019-12-09 10:30:00,35.44,35.48,35.43,35.47,54112.0,33.928,33.9662,33.9184,33.9567,54112.0
2019-12-09 10:35:00,35.48,35.52,35.44,35.49,86991.0,33.9662,34.0045,33.928,33.9758,86991.0
2019-12-09 10:40:00,35.5,35.51,35.47,35.47,97998.0,33.9854,33.995,33.9567,33.9567,97998.0
2019-12-09 10:45:00,35.47,35.48,35.44,35.45,85789.0,33.9567,33.9662,33.928,33.9375,85789.0
2019-12-09 10:50:00,35.45,35.46,35.43,35.46,45625.0,33.9375,33.9471,33.9184,33.9471,45625.0
2019-12-09 10:55:00,35.45,35.46,35.41,35.41,38408.0,33.9375,33.9471,33.8992,33.8992,38408.0
2019-12-09 11:00:00,35.41,35.47,35.4,35.44,78155.0,33.8992,33.9567,33.8897,33.928,78155.0
2019-12-09 11:05:00,35.45,35.46,35.44,35.44,40567.0,33.9375,33.9471,33.928,33.928,40567.0
2019-12-09 11:10:00,35.45,35.47,35.35,35.47,178582.0,33.9375,33.9567,33.8418,33.9567,178582.0
2019-12-09 11:15:00,35.47,35.49,35.44,35.49,100644.0,33.9567,33.9758,33.928,33.9758,100644.0
2019-12-09 11:20:00,35.48,35.5,35.44,35.45,61247.0,33.9662,33.9854,33.928,33.9375,61247.0
2019-12-09 11:25:00,35.45,35.47,35.44,35.46,96176.0,33.9375,33.9567,33.928,33.9471,96176.0
2019-12-09 11:30:00,35.47,35.48,35.46,35.47,23240.0,33.9567,33.9662,33.9471,33.9567,23240.0
2019-12-09 11:35:00,35.47,35.47,35.44,35.46,75284.0,33.9567,33.9567,33.928,33.9471,75284.0
2019-12-09 11:40:00,35.46,35.47,35.43,35.46,62384.0,33.9471,33.9567,33.9184,33.9471,62384.0
2019-12-09 11:45:00,35.47,35.48,35.44,35.45,26460.0,33.9567,33.9662,33.928,33.9375,26460.0
2019-12-09 11:50:00,35.44,35.46,35.44,35.45,26287.0,33.928,33.9471,33.928,33.9375,26287.0
2019-12-09 11:55:00,35.45,35.47,35.44,35.45,26527.0,33.9375,33.9567,33.928,33.9375,26527.0
2019-12-09 12:00:00,35.45,35.46,35.44,35.44,45907.0,33.9375,33.9471,33.928,33.928,45907.0
2019-12-09 12:05:00,35.44,35.46,35.44,35.45,31655.0,33.928,33.9471,33.928,33.9375,31655.0
2019-12-09 12:10:00,35.44,35.45,35.43,35.45,31058.0,33.928,33.9375,33.9184,33.9375,31058.0
2019-12-09 12:15:00,35.44,35.45,35.37,35.37,55145.0,33.928,33.9375,33.8609,33.8609,55145.0
2019-12-09 12:20:00,35.37,35.41,35.36,35.39,31799.0,33.8609,33.8992,33.8514,33.8801,31799.0
2019-12-09 12:25:00,35.39,35.42,35.39,35.42,43887.0,33.8801,33.9088,33.8801,33.9088,43887.0
2019-12-09 12:30:00,35.42,35.42,35.39,35.39,28629.0,33.9088,33.9088,33.8801,33.8801,28629.0
2019-12-09 12:35:00,35.39,35.41,35.39,35.4,18143.0,33.8801,33.8992,33.8801,33.8897,18143.0
2019-12-09 12:40:00,35.4,35.42,35.4,35.41,37575.0,33.8897,33.9088,33.8897,33.8992,37575.0
2019-12-09 12:45:00,35.41,35.42,35.38,35.4,43282.0,33.8992,33.9088,33.8705,33.8897,43282.0
2019-12-09 12:50:00,35.39,35.4,35.37,35.37,23981.0,33.8801,33.8897,33.8609,33.8609,23981.0
2019-12-09 12:55:00,35.38,35.39,35.37,35.38,24799.0,33.8705,33.8801,33.8609,33.8705,24799.0
2019-12-09 13:00:00,35.38,35.4,35.38,35.39,26422.0,33.8705,33.8897,33.8705,33.8801,26422.0
2019-12-09 13:05:00,35.39,35.41,35.38,35.4,27771.0,33.8801,33.8992,33.8705,33.8897,27771.0
2019-12-09 13:10:00,35.4,35.41,35.37,35.39,27148.0,33.8897,33.8992,33.8609,33.8801,27148.0
2019-12-09 13:15:00,35.39,35.39,35.38,35.38,20921.0,33.8801,33.8801,33.8705,33.8705,20921.0
2019-12-09 13:20:00,35.39,35.42,35.37,35.41,34200.0,33.8801,33.9088,33.8609,33.8992,34200.0
2019-12-09 13:25:00,35.41,35.42,35.38,35.39,33004.0,33.8992,33.9088,33.8705,33.8801,33004.0
2019-12-09 13:30:00,35.39,35.4,35.38,35.4,24076.0,33.8801,33.8897,33.8705,33.8897,24076.0
2019-12-09 13:35:00,35.4,35.42,35.4,35.41,27667.0,33.8897,33.9088,33.8897,33.8992,27667.0
2019-12-09 13:40:00,35.41,35.42,35.4,35.41,20948.0,33.8992,33.9088,33.8897,33.8992,20948.0
2019-12-09 13:45:00,35.4,35.43,35.38,35.43,42560.0,33.8897,33.9184,33.8705,33.9184,42560.0
2019-12-09 13:50:00,35.43,35.43,35.42,35.43,34288.0,33.9184,33.9184,33.9088,33.9184,34288.0
2019-12-09 13:55:00,35.42,35.43,35.39,35.41,41224.0,33.9088,33.9184,33.8801,33.8992,41224.0
2019-12-09 14:00:00,35.41,35.42,35.38,35.41,59131.0,33.8992,33.9088,33.8705,33.8992,59131.0
2019-12-09 14:05:00,35.41,35.41,35.37,35.37,52749.0,33.8992,33.8992,33.8609,33.8609,52749.0
2019-12-09 14:10:00,35.38,35.38,35.35,35.37,57344.0,33.8705,33.8705,33.8418,33.8609,57344.0
2019-12-09 14:15:00,35.37,35.44,35.36,35.42,50083.0,33.8609,33.928,33.8514,33.9088,50083.0
2019-12-09 14:20:00,35.42,35.44,35.42,35.43,28384.0,33.9088,33.928,33.9088,33.9184,28384.0
2019-12-09 14:25:00,35.44,35.46,35.43,35.45,58515.0,33.928,33.9471,33.9184,33.9375,58515.0
2019-12-09 14:30:00,35.45,35.46,35.42,35.45,32136.0,33.9375,33.9471,33.9088,33.9375,32136.0
2019-12-09 14:35:00,35.44,35.46,35.44,35.45,18053.0,33.928,33.9471,33.928,33.9375,18053.0
2019-12-09 14:40:00,35.45,35.46,35.43,35.45,40281.0,33.9375,33.9471,33.9184,33.9375,40281.0
2019-12-09 14:45:00,35.46,35.46,35.45,35.45,13476.0,33.9471,33.9471,33.9375,33.9375,13476.0
2019-12-09 14:50:00,35.45,35.47,35.44,35.45,33093.0,33.9375,33.9567,33.928,33.9375,33093.0
2019-12-09 14:55:00,35.44,35.46,35.44,35.45,46730.0,33.928,33.9471,33.928,33.9375,46730.0
2019-12-09 15:00:00,35.44,35.45,35.42,35.44,53280.0,33.928,33.9375,33.9088,33.928,53280.0
2019-12-09 15:05:00,35.43,35.45,35.42,35.45,57586.0,33.9184,33.9375,33.9088,33.9375,57586.0
2019-12-09 15:10:00,35.45,35.46,35.44,35.45,36189.0,33.9375,33.9471,33.928,33.9375,36189.0
2019-12-09 15:15:00,35.45,35.48,35.44,35.47,35523.0,33.9375,33.9662,33.928,33.9567,35523.0
2019-12-09 15:20:00,35.47,35.47,35.44,35.45,63574.0,33.9567,33.9567,33.928,33.9375,63574.0
2019-12-09 15:25:00,35.44,35.46,35.43,35.44,58310.0,33.928,33.9471,33.9184,33.928,58310.0
2019-12-09 15:30:00,35.43,35.44,35.4,35.41,82781.0,33.9184,33.928,33.8897,33.8992,82781.0
2019-12-09 15:35:00,35.41,35.42,35.39,35.4,74266.0,33.8992,33.9088,33.8801,33.8897,74266.0
2019-12-09 15:40:00,35.4,35.41,35.39,35.4,60831.0,33.8897,33.8992,33.8801,33.8897,60831.0
2019-12-09 15:45:00,35.4,35.4,35.35,35.4,165511.0,33.8897,33.8897,33.8418,33.8897,165511.0
2019-12-09 15:50:00,35.4,35.41,35.37,35.39,124022.0,33.8897,33.8992,33.8609,33.8801,124022.0
2019-12-09 15:55:00,35.39,35.4,35.36,35.38,316390.0,33.8801,33.8897,33.8514,33.8705,316390.0
2019-12-10 09:30:00,35.35,35.35,35.2,35.32,186506.0,33.8418,33.8418,33.6982,33.8131,186506.0
2019-12-10 09:35:00,35.3,35.31,35.12,35.15,75452.0,33.7939,33.8035,33.6216,33.6503,75452.0
2019-12-10 09:40:00,35.16,35.16,35.08,35.08,74336.0,33.6599,33.6599,33.5833,33.5833,74336.0
2019-12-10 09:45:00,35.08,35.14,35.04,35.14,113581.0,33.5833,33.6408,33.545,33.6408,113581.0
2019-12-10 09:50:00,35.15,35.21,35.1,35.2,78252.0,33.6503,33.7078,33.6025,33.6982,78252.0
2019-12-10 09:55:00,35.21,35.22,35.15,35.18,34600.0,33.7078,33.7173,33.6503,33.679,34600.0
2019-12-10 10:00:00,35.19,35.21,35.16,35.17,51119.0,33.6886,33.7078,33.6599,33.6695,51119.0
2019-12-10 10:05:00,35.16,35.24,35.16,35.23,58803.0,33.6599,33.7365,33.6599,33.7269,58803.0
2019-12-10 10:10:00,35.23,35.28,35.22,35.27,72784.0,33.7269,33.7748,33.7173,33.7652,72784.0
2019-12-10 10:15:00,35.27,35.31,35.24,35.29,35768.0,33.7652,33.8035,33.7365,33.7844,35768.0
2019-12-10 10:20:00,35.29,35.35,35.27,35.35,40306.0,33.7844,33.8418,33.7652,33.8418,40306.0
2019-12-10 10:25:00,35.34,35.38,35.32,35.37,85877.0,33.8322,33.8705,33.8131,33.8609,85877.0
2019-12-10 10:30:00,35.37,35.38,35.32,35.33,100498.0,33.8609,33.8705,33.8131,33.8226,100498.0
2019-12-10 10:35:00,35.32,35.34,35.27,35.27,52726.0,33.8131,33.8322,33.7652,33.7652,52726.0
2019-12-10 10:40:00,35.28,35.32,35.25,35.29,54231.0,33.7748,33.8131,33.7461,33.7844,54231.0
2019-12-10 10:45:00,35.3,35.34,35.27,35.3,201115.0,33.7939,33.8322,33.7652,33.7939,201115.0
2019-12-10 10:50:00,35.3,35.31,35.29,35.3,48597.0,33.7939,33.8035,33.7844,33.7939,48597.0
2019-12-10 10:55:00,35.3,35.34,35.3,35.34,66487.0,33.7939,33.8322,33.7939,33.8322,66487.0
2019-12-10 11:00:00,35.34,35.34,35.24,35.3,115683.0,33.8322,33.8322,33.7365,33.7939,115683.0
2019-12-10 11:05:00,35.3,35.33,35.29,35.32,56830.0,33.7939,33.8226,33.7844,33.8131,56830.0
2019-12-10 11:10:00,35.31,35.31,35.28,35.3,31962.0,33.8035,33.8035,33.7748,33.7939,31962.0
2019-12-10 11:15:00,35.3,35.31,35.25,35.26,45670.0,33.7939,33.8035,33.7461,33.7556,45670.0
2019-12-10 11:20:00,35.26,35.28,35.24,35.25,59407.0,33.7556,33.7748,33.7365,33.7461,59407.0
2019-12-10 11:25:00,35.26,35.3,35.25,35.29,49526.0,33.7556,33.7939,33.7461,33.7844,49526.0
2019-12-10 11:30:00,35.3,35.31,35.29,35.29,39939.0,33.7939,33.8035,33.7844,33.7844,39939.0
2019-12-10 11:35:00,35.3,35.33,35.28,35.28,65936.0,33.7939,33.8226,33.7748,33.7748,65936.0
2019-12-10 11:40:00,35.29,35.31,35.28,35.29,83367.0,33.7844,33.8035,33.7748,33.7844,83367.0
2019-12-10 11:45:00,35.29,35.3,35.25,35.25,56363.0,33.7844,33.7939,33.7461,33.7461,56363.0
2019-12-10 11:50:00,35.25,35.26,35.24,35.25,32730.0,33.7461,33.7556,33.7365,33.7461,32730.0
2019-12-10 11:55:00,35.25,35.25,35.2,35.23,36638.0,33.7461,33.7461,33.6982,33.7269,36638.0
2019-12-10 12:00:00,35.23,35.26,35.21,35.26,44540.0,33.7269,33.7556,33.7078,33.7556,44540.0
2019-12-10 12:05:00,35.26,35.26,35.23,35.24,48861.0,33.7556,33.7556,33.7269,33.7365,48861.0
2019-12-10 12:10:00,35.23,35.24,35.22,35.23,13262.0,33.7269,33.7365,33.7173,33.7269,13262.0
2019-12-10 12:15:00,35.23,35.24,35.22,35.23,62005.0,33.7269,33.7365,33.7173,33.7269,62005.0
2019-12-10 12:20:00,35.24,35.24,35.2,35.23,42014.0,33.7365,33.7365,33.6982,33.7269,42014.0
2019-12-10 12:25:00,35.23,35.23,35.19,35.19,37895.0,33.7269,33.7269,33.6886,33.6886,37895.0
2019-12-10 12:30:00,35.2,35.23,35.19,35.23,27071.0,33.6982,33.7269,33.6886,33.7269,27071.0
2019-12-10 12:35:00,35.23,35.23,35.18,35.18,27906.0,33.7269,33.7269,33.679,33.679,27906.0
2019-12-10 12:40:00,35.19,35.21,35.17,35.21,43419.0,33.6886,33.7078,33.6695,33.7078,43419.0
2019-12-10 12:45:00,35.2,35.21,35.18,35.19,18823.0,33.6982,33.7078,33.679,33.6886,18823.0
2019-12-10 12:50:00,35.18,35.2,35.17,35.2,29467.0,33.679,33.6982,33.6695,33.6982,29467.0
2019-12-10 12:55:00,35.19,35.22,35.17,35.2,31744.0,33.6886,33.7173,33.6695,33.6982,31744.0
2019-12-10 13:00:00,35.2,35.21,35.18,35.2,37790.0,33.6982,33.7078,33.679,33.6982,37790.0
2019-12-10 13:05:00,35.19,35.21,35.18,35.19,60115.0,33.6886,33.7078,33.679,33.6886,60115.0
2019-12-10 13:10:00,35.19,35.21,35.14,35.14,151826.0,33.6886,33.7078,33.6408,33.6408,151826.0
2019-12-10 13:15:00,35.15,35.17,35.1,35.13,190267.0,33.6503,33.6695,33.6025,33.6312,190267.0
2019-12-10 13:20:00,35.13,35.2,35.1,35.19,167281.0,33.6312,33.6982,33.6025,33.6886,167281.0
2019-12-10 13:25:00,35.2,35.21,35.17,35.18,34399.0,33.6982,33.7078,33.6695,33.679,34399.0
2019-12-10 13:30:00,35.19,35.19,35.16,35.17,21750.0,33.6886,33.6886,33.6599,33.6695,21750.0
2019-12-10 13:35:00,35.18,35.19,35.16,35.17,23395.0,33.679,33.6886,33.6599,33.6695,23395.0
2019-12-10 13:40:00,35.17,35.18,35.15,35.16,29801.0,33.6695,33.679,33.6503,33.6599,29801.0
2019-12-10 13:45:00,35.17,35.18,35.15,35.18,22761.0,33.6695,33.679,33.6503,33.679,22761.0
2019-12-10 13:50:00,35.17,35.18,35.15,35.16,24750.0,33.6695,33.679,33.6503,33.6599,24750.0
2019-12-10 13:55:00,35.16,35.19,35.15,35.16,32485.0,33.6599,33.6886,33.6503,33.6599,32485.0
2019-12-10 14:00:00,35.16,35.17,35.13,35.13,56290.0,33.6599,33.6695,33.6312,33.6312,56290.0
2019-12-10 14:05:00,35.13,35.14,35.12,35.13,40268.0,33.6312,33.6408,33.6216,33.6312,40268.0
2019-12-10 14:10:00,35.13,35.14,35.12,35.14,64283.0,33.6312,33.6408,33.6216,33.6408,64283.0
2019-12-10 14:15:00,35.13,35.14,35.13,35.13,19927.0,33.6312,33.6408,33.6312,33.6312,19927.0
2019-12-10 14:20:00,35.14,35.15,35.13,35.13,112567.0,33.6408,33.6503,33.6312,33.6312,112567.0
2019-12-10 14:25:00,35.14,35.15,35.12,35.13,70092.0,33.6408,33.6503,33.6216,33.6312,70092.0
2019-12-10 14:30:00,35.13,35.13,35.09,35.1,80475.0,33.6312,33.6312,33.5929,33.6025,80475.0
2019-12-10 14:35:00,35.09,35.1,35.07,35.07,24849.0,33.5929,33.6025,33.5737,33.5737,24849.0
2019-12-10 14:40:00,35.08,35.08,35.04,35.07,91678.0,33.5833,33.5833,33.545,33.5737,91678.0
2019-12-10 14:45:00,35.07,35.07,35.02,35.02,64722.0,33.5737,33.5737,33.5259,33.5259,64722.0
2019-12-10 14:50:00,35.02,35.05,35.02,35.04,67928.0,33.5259,33.5546,33.5259,33.545,67928.0
2019-12-10 14:55:00,35.03,35.05,35.03,35.05,58081.0,33.5354,33.5546,33.5354,33.5546,58081.0
2019-12-10 15:00:00,35.04,35.07,35.04,35.05,40981.0,33.545,33.5737,33.545,33.5546,40981.0
2019-12-10 15:05:00,35.05,35.05,35.0,35.01,89552.0,33.5546,33.5546,33.5067,33.5163,89552.0
2019-12-10 15:10:00,35.01,35.01,34.96,35.01,168155.0,33.5163,33.5163,33.4684,33.5163,168155.0
2019-12-10 15:15:00,35.01,35.01,34.97,34.98,52088.0,33.5163,33.5163,33.478,33.4876,52088.0
2019-12-10 15:20:00,34.97,34.98,34.96,34.98,41621.0,33.478,33.4876,33.4684,33.4876,41621.0
2019-12-10 15:25:00,34.97,34.98,34.97,34.98,38561.0,33.478,33.4876,33.478,33.4876,38561.0
2019-12-10 15:30:00,34.98,35.01,34.97,34.98,145974.0,33.4876,33.5163,33.478,33.4876,145974.0
2019-12-10 15:35:00,34.98,35.03,34.98,35.0,175789.0,33.4876,33.5354,33.4876,33.5067,175789.0
2019-12-10 15:40:00,35.0,35.01,34.99,35.0,111737.0,33.5067,33.5163,33.4972,33.5067,111737.0
2019-12-10 15:45:00,35.0,35.08,34.99,35.06,125515.0,33.5067,33.5833,33.4972,33.5642,125515.0
2019-12-10 15:50:00,35.07,35.07,35.04,35.06,195101.0,33.5737,33.5737,33.545,33.5642,195101.0
2019-12-10 15:55:00,35.06,35.11,35.05,35.1,523505.0,33.5642,33.612,33.5546,33.6025,523505.0
2019-12-11 09:30:00,35.13,35.27,35.1,35.27,166515.0,33.6312,33.7652,33.6025,33.7652,166515.0
2019-12-11 09:35:00,35.28,35.33,35.26,35.32,44915.0,33.7748,33.8226,33.7556,33.8131,44915.0
2019-12-11 09:40:00,35.33,35.36,35.32,35.33,100790.0,33.8226,33.8514,33.8131,33.8226,100790.0
2019-12-11 09:45:00,35.33,35.37,35.3,35.33,148560.0,33.8226,33.8609,33.7939,33.8226,148560.0
2019-12-11 09:50:00,35.34,35.34,35.32,35.34,116119.0,33.8322,33.8322,33.8131,33.8322,116119.0
2019-12-11 09:55:00,35.34,35.41,35.33,35.39,165929.0,33.8322,33.8992,33.8226,33.8801,165929.0
2019-12-11 10:00:00,35.39,35.4,35.36,35.39,85348.0,33.8801,33.8897,33.8514,33.8801,85348.0
2019-12-11 10:05:00,35.39,35.41,35.36,35.39,52286.0,33.8801,33.8992,33.8514,33.8801,52286.0
2019-12-11 10:10:00,35.4,35.4,35.32,35.32,72331.0,33.8897,33.8897,33.8131,33.8131,72331.0
2019-12-11 10:15:00,35.32,35.33,35.29,35.31,65579.0,33.8131,33.8226,33.7844,33.8035,65579.0
2019-12-11 10:20:00,35.31,35.31,35.29,35.3,49789.0,33.8035,33.8035,33.7844,33.7939,49789.0
2019-12-11 10:25:00,35.29,35.3,35.26,35.27,90153.0,33.7844,33.7939,33.7556,33.7652,90153.0
2019-12-11 10:30:00,35.27,35.36,35.24,35.33,94989.0,33.7652,33.8514,33.7365,33.8226,94989.0
2019-12-11 10:35:00,35.32,35.35,35.31,35.35,33710.0,33.8131,33.8418,33.8035,33.8418,33710.0
2019-12-11 10:40:00,35.35,35.39,35.34,35.36,19158.0,33.8418,33.8801,33.8322,33.8514,19158.0
2019-12-11 10:45:00,35.36,35.36,35.31,35.32,33403.0,33.8514,33.8514,33.8035,33.8131,33403.0
2019-12-11 10:50:00,35.32,35.32,35.28,35.3,24596.0,33.8131,33.8131,33.7748,33.7939,24596.0
2019-12-11 10:55:00,35.3,35.3,35.24,35.27,46214.0,33.7939,33.7939,33.7365,33.7652,46214.0
2019-12-11 11:00:00,35.26,35.28,35.21,35.22,57705.0,33.7556,33.7748,33.7078,33.7173,57705.0
2019-12-11 11:05:00,35.22,35.24,35.21,35.24,44700.0,33.7173,33.7365,33.7078,33.7365,44700.0
2019-12-11 11:10:00,35.23,35.26,35.23,35.25,34811.0,33.7269,33.7556,33.7269,33.7461,34811.0
2019-12-11 11:15:00,35.24,35.26,35.22,35.23,23507.0,33.7365,33.7556,33.7173,33.7269,23507.0
2019-12-11 11:20:00,35.23,35.25,35.22,35.24,22758.0,33.7269,33.7461,33.7173,33.7365,22758.0
2019-12-11 11:25:00,35.24,35.25,35.23,35.25,31370.0,33.7365,33.7461,33.7269,33.7461,31370.0
2019-12-11 11:30:00,35.24,35.28,35.24,35.26,35795.0,33.7365,33.7748,33.7365,33.7556,35795.0
2019-12-11 11:35:00,35.26,35.29,35.24,35.28,27942.0,33.7556,33.7844,33.7365,33.7748,27942.0
2019-12-11 11:40:00,35.28,35.32,35.27,35.3,18484.0,33.7748,33.8131,33.7652,33.7939,18484.0
2019-12-11 11:45:00,35.3,35.3,35.28,35.28,23957.0,33.7939,33.7939,33.7748,33.7748,23957.0
2019-12-11 11:50:00,35.29,35.29,35.25,35.29,47674.0,33.7844,33.7844,33.7461,33.7844,47674.0
2019-12-11 11:55:00,35.29,35.29,35.26,35.27,49352.0,33.7844,33.7844,33.7556,33.7652,49352.0
2019-12-11 12:00:00,35.28,35.33,35.27,35.3,31629.0,33.7748,33.8226,33.7652,33.7939,31629.0
2019-12-11 12:05:00,35.31,35.31,35.29,35.3,30487.0,33.8035,33.8035,33.7844,33.7939,30487.0
2019-12-11 12:10:00,35.3,35.32,35.3,35.3,18263.0,33.7939,33.8131,33.7939,33.7939,18263.0
2019-12-11 12:15:00,35.3,35.33,35.3,35.32,59216.0,33.7939,33.8226,33.7939,33.8131,59216.0
2019-12-11 12:20:00,35.31,35.31,35.28,35.3,21600.0,33.8035,33.8035,33.7748,33.7939,21600.0
2019-12-11 12:25:00,35.3,35.35,35.3,35.34,29904.0,33.7939,33.8418,33.7939,33.8322,29904.0
2019-12-11 12:30:00,35.34,35.37,35.33,35.37,37718.0,33.8322,33.8609,33.8226,33.8609,37718.0
2019-12-11 12:35:00,35.37,35.38,35.36,35.36,38645.0,33.8609,33.8705,33.8514,33.8514,38645.0
2019-12-11 12:40:00,35.36,35.37,35.36,35.37,21028.0,33.8514,33.8609,33.8514,33.8609,21028.0
2019-12-11 12:45:00,35.37,35.4,35.36,35.38,54183.0,33.8609,33.8897,33.8514,33.8705,54183.0
2019-12-11 12:50:00,35.39,35.4,35.38,35.4,21196.0,33.8801,33.8897,33.8705,33.8897,21196.0
2019-12-11 12:55:00,35.4,35.4,35.38,35.4,17781.0,33.8897,33.8897,33.8705,33.8897,17781.0
2019-12-11 13:00:00,35.39,35.4,35.36,35.36,37425.0,33.8801,33.8897,33.8514,33.8514,37425.0
2019-12-11 13:05:00,35.35,35.4,35.35,35.39,25136.0,33.8418,33.8897,33.8418,33.8801,25136.0
2019-12-11 13:10:00,35.39,35.39,35.37,35.38,30500.0,33.8801,33.8801,33.8609,33.8705,30500.0
2019-12-11 13:15:00,35.38,35.39,35.38,35.39,56684.0,33.8705,33.8801,33.8705,33.8801,56684.0
2019-12-11 13:20:00,35.39,35.39,35.36,35.36,93389.0,33.8801,33.8801,33.8514,33.8514,93389.0
2019-12-11 13:25:00,35.37,35.38,35.35,35.36,35542.0,33.8609,33.8705,33.8418,33.8514,35542.0
2019-12-11 13:30:00,35.35,35.37,35.34,35.36,22857.0,33.8418,33.8609,33.8322,33.8514,22857.0
2019-12-11 13:35:00,35.36,35.36,35.33,35.34,26295.0,33.8514,33.8514,33.8226,33.8322,26295.0
2019-12-11 13:40:00,35.35,35.35,35.34,35.34,13246.0,33.8418,33.8418,33.8322,33.8322,13246.0
2019-12-11 13:45:00,35.34,35.35,35.32,35.34,37423.0,33.8322,33.8418,33.8131,33.8322,37423.0
2019-12-11 13:50:00,35.33,35.34,35.31,35.33,43971.0,33.8226,33.8322,33.8035,33.8226,43971.0
2019-12-11 13:55:00,35.33,35.33,35.31,35.32,24627.0,33.8226,33.8226,33.8035,33.8131,24627.0
2019-12-11 14:00:00,35.31,35.33,35.31,35.32,47345.0,33.8035,33.8226,33.8035,33.8131,47345.0
2019-12-11 14:05:00,35.32,35.33,35.28,35.29,40057.0,33.8131,33.8226,33.7748,33.7844,40057.0
2019-12-11 14:10:00,35.29,35.31,35.28,35.28,44822.0,33.7844,33.8035,33.7748,33.7748,44822.0
2019-12-11 14:15:00,35.28,35.31,35.25,35.3,68999.0,33.7748,33.8035,33.7461,33.7939,68999.0
2019-12-11 14:20:00,35.29,35.31,35.28,35.3,32807.0,33.7844,33.8035,33.7748,33.7939,32807.0
2019-12-11 14:25:00,35.29,35.3,35.25,35.26,65374.0,33.7844,33.7939,33.7461,33.7556,65374.0
2019-12-11 14:30:00,35.26,35.26,35.24,35.25,52232.0,33.7556,33.7556,33.7365,33.7461,52232.0
2019-12-11 14:35:00,35.25,35.26,35.23,35.23,48577.0,33.7461,33.7556,33.7269,33.7269,48577.0
2019-12-11 14:40:00,35.23,35.26,35.22,35.24,58276.0,33.7269,33.7556,33.7173,33.7365,58276.0
2019-12-11 14:45:00,35.24,35.31,35.23,35.3,116219.0,33.7365,33.8035,33.7269,33.7939,116219.0
2019-12-11 14:50:00,35.3,35.3,35.27,35.29,66591.0,33.7939,33.7939,33.7652,33.7844,66591.0
2019-12-11 14:55:00,35.29,35.32,35.28,35.31,75700.0,33.7844,33.8131,33.7748,33.8035,75700.0
2019-12-11 15:00:00,35.32,35.32,35.28,35.29,85821.0,33.8131,33.8131,33.7748,33.7844,85821.0
2019-12-11 15:05:00,35.29,35.3,35.26,35.27,64827.0,33.7844,33.7939,33.7556,33.7652,64827.0
2019-12-11 15:10:00,35.27,35.27,35.24,35.26,59988.0,33.7652,33.7652,33.7365,33.7556,59988.0
2019-12-11 15:15:00,35.27,35.27,35.24,35.25,36065.0,33.7652,33.7652,33.7365,33.7461,36065.0
2019-12-11 15:20:00,35.25,35.26,35.24,35.25,129479.0,33.7461,33.7556,33.7365,33.7461,129479.0
2019-12-11 15:25:00,35.25,35.28,35.25,35.25,67573.0,33.7461,33.7748,33.7461,33.7461,67573.0
2019-12-11 15:30:00,35.25,35.26,35.24,35.25,98780.0,33.7461,33.7556,33.7365,33.7461,98780.0
2019-12-11 15:35:00,35.24,35.25,35.22,35.22,64217.0,33.7365,33.7461,33.7173,33.7173,64217.0
2019-12-11 15:40:00,35.23,35.24,35.22,35.23,58741.0,33.7269,33.7365,33.7173,33.7269,58741.0
2019-12-11 15:45:00,35.23,35.24,35.2,35.2,95574.0,33.7269,33.7365,33.6982,33.6982,95574.0
2019-12-11 15:50:00,35.21,35.25,35.2,35.23,202349.0,33.7078,33.7461,33.6982,33.7269,202349.0
2019-12-11 15:55:00,35.23,35.27,35.2,35.24,302875.0,33.7269,33.7652,33.6982,33.7365,302875.0
2019-12-12 09:30:00,35.34,35.43,35.24,35.42,211422.0,33.8322,33.9184,33.7365,33.9088,211422.0
2019-12-12 09:35:00,35.43,35.69,35.4,35.67,247647.0,33.9184,34.1673,33.8897,34.1481,247647.0
2019-12-12 09:40:00,35.66,35.75,35.62,35.74,133169.0,34.1386,34.2247,34.1003,34.2152,133169.0
2019-12-12 09:45:00,35.75,35.76,35.7,35.76,118079.0,34.2247,34.2343,34.1769,34.2343,118079.0
2019-12-12 09:50:00,35.75,35.8,35.73,35.79,97095.0,34.2247,34.2726,34.2056,34.263,97095.0
2019-12-12 09:55:00,35.79,35.8,35.72,35.79,58502.0,34.263,34.2726,34.196,34.263,58502.0
2019-12-12 10:00:00,35.8,35.94,35.79,35.93,399139.0,34.2726,34.4066,34.263,34.397,399139.0
2019-12-12 10:05:00,35.93,35.96,35.88,35.92,135185.0,34.397,34.4258,34.3492,34.3875,135185.0
2019-12-12 10:10:00,35.92,36.04,35.91,36.0,214558.0,34.3875,34.5024,34.3779,34.4641,214558.0
2019-12-12 10:15:00,36.0,36.08,35.97,36.08,137783.0,34.4641,34.5406,34.4353,34.5406,137783.0
2019-12-12 10:20:00,36.08,36.1,35.95,36.01,188143.0,34.5406,34.5598,34.4162,34.4736,188143.0
2019-12-12 10:25:00,36.01,36.03,35.98,36.01,66433.0,34.4736,34.4928,34.4449,34.4736,66433.0
2019-12-12 10:30:00,36.01,36.01,35.95,35.95,86040.0,34.4736,34.4736,34.4162,34.4162,86040.0
2019-12-12 10:35:00,35.95,35.96,35.86,35.87,92293.0,34.4162,34.4258,34.33,34.3396,92293.0
2019-12-12 10:40:00,35.86,35.87,35.78,35.79,136715.0,34.33,34.3396,34.2534,34.263,136715.0
2019-12-12 10:45:00,35.78,35.9,35.76,35.87,111332.0,34.2534,34.3683,34.2343,34.3396,111332.0
2019-12-12 10:50:00,35.88,35.98,35.88,35.97,70513.0,34.3492,34.4449,34.3492,34.4353,70513.0
2019-12-12 10:55:00,35.97,35.98,35.96,35.97,93556.0,34.4353,34.4449,34.4258,34.4353,93556.0
2019-12-12 11:00:00,35.98,35.99,35.94,35.97,48098.0,34.4449,34.4545,34.4066,34.4353,48098.0
2019-12-12 11:05:00,35.98,36.04,35.98,36.04,93345.0,34.4449,34.5024,34.4449,34.5024,93345.0
2019-12-12 11:10:00,36.04,36.06,36.03,36.05,96811.0,34.5024,34.5215,34.4928,34.5119,96811.0
2019-12-12 11:15:00,36.05,36.06,36.02,36.02,110903.0,34.5119,34.5215,34.4832,34.4832,110903.0
2019-12-12 11:20:00,36.02,36.05,36.0,36.05,169028.0,34.4832,34.5119,34.4641,34.5119,169028.0
2019-12-12 11:25:00,36.05,36.08,36.03,36.08,129114.0,34.5119,34.5406,34.4928,34.5406,129114.0
2019-12-12 11:30:00,36.07,36.1,36.02,36.07,174293.0,34.5311,34.5598,34.4832,34.5311,174293.0
2019-12-12 11:35:00,36.07,36.08,36.05,36.06,64394.0,34.5311,34.5406,34.5119,34.5215,64394.0
2019-12-12 11:40:00,36.07,36.07,36.05,36.06,28834.0,34.5311,34.5311,34.5119,34.5215,28834.0
2019-12-12 11:45:00,36.06,36.13,36.05,36.11,126664.0,34.5215,34.5885,34.5119,34.5694,126664.0
2019-12-12 11:50:00,36.11,36.12,36.05,36.06,72280.0,34.5694,34.5789,34.5119,34.5215,72280.0
2019-12-12 11:55:00,36.05,36.08,35.99,36.04,68442.0,34.5119,34.5406,34.4545,34.5024,68442.0
2019-12-12 12:00:00,36.05,36.06,36.01,36.02,36862.0,34.5119,34.5215,34.4736,34.4832,36862.0
2019-12-12 12:05:00,36.02,36.04,36.0,36.04,52345.0,34.4832,34.5024,34.4641,34.5024,52345.0
2019-12-12 12:10:00,36.04,36.05,36.01,36.04,83349.0,34.5024,34.5119,34.4736,34.5024,83349.0
2019-12-12 12:15:00,36.05,36.06,36.03,36.03,43947.0,34.5119,34.5215,34.4928,34.4928,43947.0
2019-12-12 12:20:00,36.03,36.04,35.94,35.95,85232.0,34.4928,34.5024,34.4066,34.4162,85232.0
2019-12-12 12:25:00,35.94,35.99,35.94,35.98,56632.0,34.4066,34.4545,34.4066,34.4449,56632.0
2019-12-12 12:30:00,35.98,36.07,35.98,36.06,59977.0,34.4449,34.5311,34.4449,34.5215,59977.0
2019-12-12 12:35:00,36.07,36.09,36.06,36.06,37507.0,34.5311,34.5502,34.5215,34.5215,37507.0
2019-12-12 12:40:00,36.06,36.08,36.04,36.07,71983.0,34.5215,34.5406,34.5024,34.5311,71983.0
2019-12-12 12:45:00,36.08,36.08,36.05,36.05,35428.0,34.5406,34.5406,34.5119,34.5119,35428.0
2019-12-12 12:50:00,36.05,36.06,36.04,36.05,39712.0,34.5119,34.5215,34.5024,34.5119,39712.0
2019-12-12 12:55:00,36.05,36.06,36.04,36.05,23550.0,34.5119,34.5215,34.5024,34.5119,23550.0
2019-12-12 13:00:00,36.05,36.06,36.01,36.04,38824.0,34.5119,34.5215,34.4736,34.5024,38824.0
2019-12-12 13:05:00,36.04,36.05,36.03,36.03,41183.0,34.5024,34.5119,34.4928,34.4928,41183.0
2019-12-12 13:10:00,36.04,36.06,36.03,36.05,33020.0,34.5024,34.5215,34.4928,34.5119,33020.0
2019-12-12 13:15:00,36.06,36.09,36.05,36.07,43150.0,34.5215,34.5502,34.5119,34.5311,43150.0
2019-12-12 13:20:00,36.07,36.08,36.05,36.05,33206.0,34.5311,34.5406,34.5119,34.5119,33206.0
2019-12-12 13:25:00,36.05,36.07,36.04,36.06,60262.0,34.5119,34.5311,34.5024,34.5215,60262.0
2019-12-12 13:30:00,36.07,36.07,36.04,36.05,25706.0,34.5311,34.5311,34.5024,34.5119,25706.0
2019-12-12 13:35:00,36.05,36.05,36.02,36.02,31436.0,34.5119,34.5119,34.4832,34.4832,31436.0
2019-12-12 13:40:00,36.02,36.04,36.02,36.04,22738.0,34.4832,34.5024,34.4832,34.5024,22738.0
2019-12-12 13:45:00,36.04,36.04,36.02,36.04,32363.0,34.5024,34.5024,34.4832,34.5024,32363.0
2019-12-12 13:50:00,36.04,36.08,36.03,36.08,56750.0,34.5024,34.5406,34.4928,34.5406,56750.0
2019-12-12 13:55:00,36.08,36.09,36.07,36.09,37227.0,34.5406,34.5502,34.5311,34.5502,37227.0
2019-12-12 14:00:00,36.08,36.11,36.08,36.09,32516.0,34.5406,34.5694,34.5406,34.5502,32516.0
2019-12-12 14:05:00,36.09,36.11,36.08,36.1,16088.0,34.5502,34.5694,34.5406,34.5598,16088.0
2019-12-12 14:10:00,36.1,36.12,36.09,36.1,65333.0,34.5598,34.5789,34.5502,34.5598,65333.0
2019-12-12 14:15:00,36.11,36.12,36.1,36.11,10318.0,34.5694,34.5789,34.5598,34.5694,10318.0
2019-12-12 14:20:00,36.11,36.11,36.09,36.09,31753.0,34.5694,34.5694,34.5502,34.5502,31753.0
2019-12-12 14:25:00,36.09,36.11,36.08,36.1,78484.0,34.5502,34.5694,34.5406,34.5598,78484.0
2019-12-12 14:30:00,36.1,36.29,36.09,36.22,272109.0,34.5598,34.7417,34.5502,34.6747,272109.0
2019-12-12 14:35:00,36.22,36.22,36.13,36.16,130351.0,34.6747,34.6747,34.5885,34.6172,130351.0
2019-12-12 14:40:00,36.16,36.2,36.08,36.19,514105.0,34.6172,34.6555,34.5406,34.646,514105.0
2019-12-12 14:45:00,36.19,36.2,36.15,36.19,57180.0,34.646,34.6555,34.6077,34.646,57180.0
2019-12-12 14:50:00,36.19,36.2,36.16,36.18,71571.0,34.646,34.6555,34.6172,34.6364,71571.0
2019-12-12 14:55:00,36.19,36.21,36.18,36.2,55513.0,34.646,34.6651,34.6364,34.6555,55513.0
2019-12-12 15:00:00,36.19,36.23,36.18,36.21,312190.0,34.646,34.6842,34.6364,34.6651,312190.0
2019-12-12 15:05:00,36.2,36.22,36.17,36.17,76076.0,34.6555,34.6747,34.6268,34.6268,76076.0
2019-12-12 15:10:00,36.18,36.18,36.14,36.16,86642.0,34.6364,34.6364,34.5981,34.6172,86642.0
2019-12-12 15:15:00,36.16,36.21,36.14,36.18,84249.0,34.6172,34.6651,34.5981,34.6364,84249.0
2019-12-12 15:20:00,36.17,36.18,36.16,36.16,36020.0,34.6268,34.6364,34.6172,34.6172,36020.0
2019-12-12 15:25:00,36.16,36.2,36.15,36.2,110905.0,34.6172,34.6555,34.6077,34.6555,110905.0
2019-12-12 15:30:00,36.19,36.2,36.11,36.11,123737.0,34.646,34.6555,34.5694,34.5694,123737.0
2019-12-12 15:35:00,36.12,36.15,36.08,36.12,186059.0,34.5789,34.6077,34.5406,34.5789,186059.0
2019-12-12 15:40:00,36.11,36.14,36.1,36.1,106860.0,34.5694,34.5981,34.5598,34.5598,106860.0
2019-12-12 15:45:00,36.11,36.14,36.09,36.14,291162.0,34.5694,34.5981,34.5502,34.5981,291162.0
2019-12-12 15:50:00,36.14,36.16,36.13,36.15,329368.0,34.5981,34.6172,34.5885,34.6077,329368.0
2019-12-12 15:55:00,36.15,36.15,36.06,36.12,895247.0,34.6077,34.6077,34.5215,34.5789,895247.0
2019-12-13 09:30:00,36.16,36.25,36.11,36.11,203214.0,34.6172,34.7034,34.5694,34.5694,203214.0
2019-12-13 09:35:00,36.11,36.13,35.92,36.01,123404.0,34.5694,34.5885,34.3875,34.4736,123404.0
2019-12-13 09:40:00,36.01,36.03,35.93,35.94,79151.0,34.4736,34.4928,34.397,34.4066,79151.0
2019-12-13 09:45:00,35.94,35.96,35.81,35.82,80724.0,34.4066,34.4258,34.2822,34.2917,80724.0
2019-12-13 09:50:00,35.81,35.91,35.76,35.89,109712.0,34.2822,34.3779,34.2343,34.3588,109712.0
2019-12-13 09:55:00,35.88,36.04,35.86,36.04,220788.0,34.3492,34.5024,34.33,34.5024,220788.0
2019-12-13 10:00:00,36.04,36.26,36.01,36.24,220249.0,34.5024,34.713,34.4736,34.6938,220249.0
2019-12-13 10:05:00,36.23,36.3,36.18,36.25,189091.0,34.6842,34.7513,34.6364,34.7034,189091.0
2019-12-13 10:10:00,36.25,36.34,36.25,36.31,176338.0,34.7034,34.7896,34.7034,34.7608,176338.0
2019-12-13 10:15:00,36.31,36.33,36.25,36.3,131746.0,34.7608,34.78,34.7034,34.7513,131746.0
2019-12-13 10:20:00,36.3,36.33,36.23,36.27,123635.0,34.7513,34.78,34.6842,34.7225,123635.0
2019-12-13 10:25:00,36.27,36.3,36.1,36.12,140777.0,34.7225,34.7513,34.5598,34.5789,140777.0
2019-12-13 10:30:00,36.13,36.13,35.99,36.0,160855.0,34.5885,34.5885,34.4545,34.4641,160855.0
2019-12-13 10:35:00,36.0,36.01,35.82,35.86,186583.0,34.4641,34.4736,34.2917,34.33,186583.0
2019-12-13 10:40:00,35.85,35.95,35.85,35.91,64251.0,34.3205,34.4162,34.3205,34.3779,64251.0
2019-12-13 10:45:00,35.91,36.03,35.89,35.94,86478.0,34.3779,34.4928,34.3588,34.4066,86478.0
2019-12-13 10:50:00,35.95,35.97,35.9,35.9,57718.0,34.4162,34.4353,34.3683,34.3683,57718.0
2019-12-13 10:55:00,35.89,35.93,35.85,35.87,60520.0,34.3588,34.397,34.3205,34.3396,60520.0
2019-12-13 11:00:00,35.87,35.88,35.81,35.82,40806.0,34.3396,34.3492,34.2822,34.2917,40806.0
2019-12-13 11:05:00,35.83,35.9,35.82,35.9,73632.0,34.3013,34.3683,34.2917,34.3683,73632.0
2019-12-13 11:10:00,35.9,35.92,35.84,35.85,72734.0,34.3683,34.3875,34.3109,34.3205,72734.0
2019-12-13 11:15:00,35.84,35.85,35.78,35.79,74478.0,34.3109,34.3205,34.2534,34.263,74478.0
2019-12-13 11:20:00,35.79,35.8,35.75,35.79,90968.0,34.263,34.2726,34.2247,34.263,90968.0
2019-12-13 11:25:00,35.79,35.79,35.72,35.72,61119.0,34.263,34.263,34.196,34.196,61119.0
2019-12-13 11:30:00,35.72,35.72,35.67,35.7,66680.0,34.196,34.196,34.1481,34.1769,66680.0
2019-12-13 11:35:00,35.7,35.77,35.7,35.73,38592.0,34.1769,34.2439,34.1769,34.2056,38592.0
2019-12-13 11:40:00,35.72,35.74,35.66,35.7,38797.0,34.196,34.2152,34.1386,34.1769,38797.0
2019-12-13 11:45:00,35.7,35.73,35.68,35.72,79668.0,34.1769,34.2056,34.1577,34.196,79668.0
2019-12-13 11:50:00,35.72,35.8,35.72,35.77,87784.0,34.196,34.2726,34.196,34.2439,87784.0
2019-12-13 11:55:00,35.78,35.82,35.76,35.81,89162.0,34.2534,34.2917,34.2343,34.2822,89162.0
2019-12-13 12:00:00,35.8,35.82,35.76,35.76,46648.0,34.2726,34.2917,34.2343,34.2343,46648.0
2019-12-13 12:05:00,35.77,35.77,35.73,35.73,53262.0,34.2439,34.2439,34.2056,34.2056,53262.0
2019-12-13 12:10:00,35.73,35.74,35.71,35.73,34795.0,34.2056,34.2152,34.1864,34.2056,34795.0
2019-12-13 12:15:00,35.74,35.74,35.71,35.71,21489.0,34.2152,34.2152,34.1864,34.1864,21489.0
2019-12-13 12:20:00,35.72,35.74,35.7,35.73,30757.0,34.196,34.2152,34.1769,34.2056,30757.0
2019-12-13 12:25:00,35.74,35.78,35.73,35.77,34185.0,34.2152,34.2534,34.2056,34.2439,34185.0
2019-12-13 12:30:00,35.77,35.79,35.67,35.75,117634.0,34.2439,34.263,34.1481,34.2247,117634.0
2019-12-13 12:35:00,35.74,35.75,35.7,35.72,53858.0,34.2152,34.2247,34.1769,34.196,53858.0
2019-12-13 12:40:00,35.73,35.73,35.69,35.71,59459.0,34.2056,34.2056,34.1673,34.1864,59459.0
2019-12-13 12:45:00,35.71,35.71,35.69,35.69,30329.0,34.1864,34.1864,34.1673,34.1673,30329.0
2019-12-13 12:50:00,35.7,35.72,35.7,35.7,24994.0,34.1769,34.196,34.1769,34.1769,24994.0
2019-12-13 12:55:00,35.7,35.78,35.7,35.78,36389.0,34.1769,34.2534,34.1769,34.2534,36389.0
2019-12-13 13:00:00,35.78,35.79,35.75,35.75,31124.0,34.2534,34.263,34.2247,34.2247,31124.0
2019-12-13 13:05:00,35.75,35.79,35.73,35.78,54788.0,34.2247,34.263,34.2056,34.2534,54788.0
2019-12-13 13:10:00,35.79,35.8,35.76,35.77,25330.0,34.263,34.2726,34.2343,34.2439,25330.0
2019-12-13 13:15:00,35.77,35.78,35.74,35.77,38100.0,34.2439,34.2534,34.2152,34.2439,38100.0
2019-12-13 13:20:00,35.77,35.77,35.74,35.74,21840.0,34.2439,34.2439,34.2152,34.2152,21840.0
2019-12-13 13:25:00,35.75,35.75,35.72,35.73,19289.0,34.2247,34.2247,34.196,34.2056,19289.0
2019-12-13 13:30:00,35.73,35.73,35.7,35.7,45457.0,34.2056,34.2056,34.1769,34.1769,45457.0
2019-12-13 13:35:00,35.7,35.71,35.69,35.7,49455.0,34.1769,34.1864,34.1673,34.1769,49455.0
2019-12-13 13:40:00,35.7,35.73,35.69,35.7,61327.0,34.1769,34.2056,34.1673,34.1769,61327.0
2019-12-13 13:45:00,35.7,35.72,35.68,35.72,31376.0,34.1769,34.196,34.1577,34.196,31376.0
2019-12-13 13:50:00,35.72,35.76,35.71,35.76,32383.0,34.196,34.2343,34.1864,34.2343,32383.0
2019-12-13 13:55:00,35.76,35.76,35.71,35.73,29396.0,34.2343,34.2343,34.1864,34.2056,29396.0
2019-12-13 14:00:00,35.74,35.75,35.7,35.72,69651.0,34.2152,34.2247,34.1769,34.196,69651.0
2019-12-13 14:05:00,35.72,35.72,35.71,35.72,12760.0,34.196,34.196,34.1864,34.196,12760.0
2019-12-13 14:10:00,35.72,35.72,35.68,35.69,58715.0,34.196,34.196,34.1577,34.1673,58715.0
2019-12-13 14:15:00,35.68,35.69,35.66,35.69,63578.0,34.1577,34.1673,34.1386,34.1673,63578.0
2019-12-13 14:20:00,35.69,35.69,35.68,35.69,35389.0,34.1673,34.1673,34.1577,34.1673,35389.0
2019-12-13 14:25:00,35.69,35.69,35.65,35.66,31844.0,34.1673,34.1673,34.129,34.1386,31844.0
2019-12-13 14:30:00,35.66,35.67,35.64,35.65,29301.0,34.1386,34.1481,34.1194,34.129,29301.0
2019-12-13 14:35:00,35.65,35.65,35.61,35.63,27998.0,34.129,34.129,34.0907,34.1098,27998.0
2019-12-13 14:40:00,35.63,35.64,35.62,35.62,33023.0,34.1098,34.1194,34.1003,34.1003,33023.0
2019-12-13 14:45:00,35.63,35.63,35.61,35.63,51963.0,34.1098,34.1098,34.0907,34.1098,51963.0
2019-12-13 14:50:00,35.62,35.69,35.62,35.68,56619.0,34.1003,34.1673,34.1003,34.1577,56619.0
2019-12-13 14:55:00,35.68,35.68,35.65,35.66,32185.0,34.1577,34.1577,34.129,34.1386,32185.0
2019-12-13 15:00:00,35.66,35.66,35.64,35.65,55159.0,34.1386,34.1386,34.1194,34.129,55159.0
2019-12-13 15:05:00,35.64,35.65,35.62,35.64,38776.0,34.1194,34.129,34.1003,34.1194,38776.0
2019-12-13 15:10:00,35.64,35.64,35.61,35.63,66638.0,34.1194,34.1194,34.0907,34.1098,66638.0
2019-12-13 15:15:00,35.64,35.65,35.63,35.63,51758.0,34.1194,34.129,34.1098,34.1098,51758.0
2019-12-13 15:20:00,35.63,35.66,35.62,35.65,98069.0,34.1098,34.1386,34.1003,34.129,98069.0
2019-12-13 15:25:00,35.65,35.7,35.64,35.67,75457.0,34.129,34.1769,34.1194,34.1481,75457.0
2019-12-13 15:30:00,35.67,35.71,35.65,35.66,187877.0,34.1481,34.1864,34.129,34.1386,187877.0
2019-12-13 15:35:00,35.66,35.67,35.61,35.64,162612.0,34.1386,34.1481,34.0907,34.1194,162612.0
2019-12-13 15:40:00,35.65,35.66,35.63,35.63,118893.0,34.129,34.1386,34.1098,34.1098,118893.0
2019-12-13 15:45:00,35.63,35.64,35.61,35.62,110146.0,34.1098,34.1194,34.0907,34.1003,110146.0
2019-12-13 15:50:00,35.62,35.64,35.61,35.63,166129.0,34.1003,34.1194,34.0907,34.1098,166129.0
2019-12-13 15:55:00,35.64,35.67,35.63,35.65,426816.0,34.1194,34.1481,34.1098,34.129,426816.0
2019-12-16 09:30:00,35.82,36.0,35.82,35.84,269369.0,34.2917,34.4641,34.2917,34.3109,269369.0
2019-12-16 09:35:00,35.83,35.83,35.65,35.71,149319.0,34.3013,34.3013,34.129,34.1864,149319.0
2019-12-16 09:40:00,35.72,35.86,35.71,35.82,184004.0,34.196,34.33,34.1864,34.2917,184004.0
2019-12-16 09:45:00,35.83,35.87,35.8,35.81,81660.0,34.3013,34.3396,34.2726,34.2822,81660.0
2019-12-16 09:50:00,35.81,35.83,35.75,35.78,136212.0,34.2822,34.3013,34.2247,34.2534,136212.0
2019-12-16 09:55:00,35.78,35.8,35.76,35.77,52819.0,34.2534,34.2726,34.2343,34.2439,52819.0
2019-12-16 10:00:00,35.77,35.85,35.77,35.82,42635.0,34.2439,34.3205,34.2439,34.2917,42635.0
2019-12-16 10:05:00,35.82,35.84,35.74,35.81,81185.0,34.2917,34.3109,34.2152,34.2822,81185.0
2019-12-16 10:10:00,35.82,35.82,35.76,35.81,89176.0,34.2917,34.2917,34.2343,34.2822,89176.0
2019-12-16 10:15:00,35.81,35.83,35.73,35.77,85798.0,34.2822,34.3013,34.2056,34.2439,85798.0
2019-12-16 10:20:00,35.77,35.87,35.76,35.85,154803.0,34.2439,34.3396,34.2343,34.3205,154803.0
2019-12-16 10:25:00,35.85,35.95,35.84,35.92,176079.0,34.3205,34.4162,34.3109,34.3875,176079.0
2019-12-16 10:30:00,35.93,36.02,35.9,36.02,109938.0,34.397,34.4832,34.3683,34.4832,109938.0
2019-12-16 10:35:00,36.02,36.04,35.98,36.03,144507.0,34.4832,34.5024,34.4449,34.4928,144507.0
2019-12-16 10:40:00,36.02,36.05,35.99,36.03,85339.0,34.4832,34.5119,34.4545,34.4928,85339.0
2019-12-16 10:45:00,36.04,36.05,35.99,36.02,96479.0,34.5024,34.5119,34.4545,34.4832,96479.0
2019-12-16 10:50:00,36.02,36.02,35.99,36.01,51536.0,34.4832,34.4832,34.4545,34.4736,51536.0
2019-12-16 10:55:00,36.0,36.02,35.98,35.99,54679.0,34.4641,34.4832,34.4449,34.4545,54679.0
2019-12-16 11:00:00,35.98,36.0,35.98,36.0,28540.0,34.4449,34.4641,34.4449,34.4641,28540.0
2019-12-16 11:05:00,36.0,36.03,35.99,36.02,37049.0,34.4641,34.4928,34.4545,34.4832,37049.0
2019-12-16 11:10:00,36.02,36.09,36.02,36.09,84224.0,34.4832,34.5502,34.4832,34.5502,84224.0
2019-12-16 11:15:00,36.08,36.1,36.06,36.09,62175.0,34.5406,34.5598,34.5215,34.5502,62175.0
2019-12-16 11:20:00,36.09,36.1,36.07,36.08,53884.0,34.5502,34.5598,34.5311,34.5406,53884.0
2019-12-16 11:25:00,36.08,36.14,36.07,36.09,66068.0,34.5406,34.5981,34.5311,34.5502,66068.0
2019-12-16 11:30:00,36.08,36.1,36.05,36.07,62833.0,34.5406,34.5598,34.5119,34.5311,62833.0
2019-12-16 11:35:00,36.07,36.12,36.07,36.1,84298.0,34.5311,34.5789,34.5311,34.5598,84298.0
2019-12-16 11:40:00,36.09,36.12,36.08,36.1,50454.0,34.5502,34.5789,34.5406,34.5598,50454.0
2019-12-16 11:45:00,36.1,36.13,36.1,36.13,51674.0,34.5598,34.5885,34.5598,34.5885,51674.0
2019-12-16 11:50:00,36.13,36.13,36.06,36.08,68795.0,34.5885,34.5885,34.5215,34.5406,68795.0
2019-12-16 11:55:00,36.09,36.13,36.08,36.11,69236.0,34.5502,34.5885,34.5406,34.5694,69236.0
2019-12-16 12:00:00,36.11,36.14,36.1,36.11,50531.0,34.5694,34.5981,34.5598,34.5694,50531.0
2019-12-16 12:05:00,36.12,36.13,36.1,36.13,160534.0,34.5789,34.5885,34.5598,34.5885,160534.0
2019-12-16 12:10:00,36.13,36.18,36.12,36.16,73066.0,34.5885,34.6364,34.5789,34.6172,73066.0
2019-12-16 12:15:00,36.16,36.22,36.16,36.21,73685.0,34.6172,34.6747,34.6172,34.6651,73685.0
2019-12-16 12:20:00,36.2,36.21,36.16,36.18,88351.0,34.6555,34.6651,34.6172,34.6364,88351.0
2019-12-16 12:25:00,36.18,36.2,36.16,36.18,66658.0,34.6364,34.6555,34.6172,34.6364,66658.0
2019-12-16 12:30:00,36.18,36.2,36.15,36.19,59569.0,34.6364,34.6555,34.6077,34.646,59569.0
2019-12-16 12:35:00,36.19,36.21,36.18,36.19,42888.0,34.646,34.6651,34.6364,34.646,42888.0
2019-12-16 12:40:00,36.19,36.19,36.14,36.16,57633.0,34.646,34.646,34.5981,34.6172,57633.0
2019-12-16 12:45:00,36.16,36.2,36.15,36.18,73695.0,34.6172,34.6555,34.6077,34.6364,73695.0
2019-12-16 12:50:00,36.18,36.18,36.15,36.16,48037.0,34.6364,34.6364,34.6077,34.6172,48037.0
2019-12-16 12:55:00,36.17,36.17,36.14,36.14,60210.0,34.6268,34.6268,34.5981,34.5981,60210.0
2019-12-16 13:00:00,36.15,36.18,36.14,36.17,39494.0,34.6077,34.6364,34.5981,34.6268,39494.0
2019-12-16 13:05:00,36.16,36.21,36.16,36.19,46385.0,34.6172,34.6651,34.6172,34.646,46385.0
2019-12-16 13:10:00,36.19,36.21,36.18,36.2,34431.0,34.646,34.6651,34.6364,34.6555,34431.0
2019-12-16 13:15:00,36.2,36.21,36.18,36.2,34781.0,34.6555,34.6651,34.6364,34.6555,34781.0
2019-12-16 13:20:00,36.2,36.21,36.19,36.2,19395.0,34.6555,34.6651,34.646,34.6555,19395.0
2019-12-16 13:25:00,36.21,36.21,36.18,36.2,51279.0,34.6651,34.6651,34.6364,34.6555,51279.0
2019-12-16 13:30:00,36.2,36.21,36.16,36.18,52116.0,34.6555,34.6651,34.6172,34.6364,52116.0
2019-12-16 13:35:00,36.17,36.22,36.17,36.2,67775.0,34.6268,34.6747,34.6268,34.6555,67775.0
2019-12-16 13:40:00,36.21,36.25,36.2,36.22,45788.0,34.6651,34.7034,34.6555,34.6747,45788.0
2019-12-16 13:45:00,36.22,36.24,36.21,36.22,20921.0,34.6747,34.6938,34.6651,34.6747,20921.0
2019-12-16 13:50:00,36.22,36.24,36.2,36.24,30373.0,34.6747,34.6938,34.6555,34.6938,30373.0
2019-12-16 13:55:00,36.23,36.24,36.22,36.23,35441.0,34.6842,34.6938,34.6747,34.6842,35441.0
2019-12-16 14:00:00,36.23,36.24,36.18,36.2,37181.0,34.6842,34.6938,34.6364,34.6555,37181.0
2019-12-16 14:05:00,36.19,36.2,36.18,36.2,28562.0,34.646,34.6555,34.6364,34.6555,28562.0
2019-12-16 14:10:00,36.19,36.2,36.17,36.17,25653.0,34.646,34.6555,34.6268,34.6268,25653.0
2019-12-16 14:15:00,36.17,36.18,36.12,36.14,61466.0,34.6268,34.6364,34.5789,34.5981,61466.0
2019-12-16 14:20:00,36.15,36.15,36.13,36.13,38121.0,34.6077,34.6077,34.5885,34.5885,38121.0
2019-12-16 14:25:00,36.14,36.17,36.13,36.14,36564.0,34.5981,34.6268,34.5885,34.5981,36564.0
2019-12-16 14:30:00,36.13,36.14,36.11,36.11,44374.0,34.5885,34.5981,34.5694,34.5694,44374.0
2019-12-16 14:35:00,36.12,36.14,36.1,36.11,51365.0,34.5789,34.5981,34.5598,34.5694,51365.0
2019-12-16 14:40:00,36.11,36.13,36.08,36.11,45534.0,34.5694,34.5885,34.5406,34.5694,45534.0
2019-12-16 14:45:00,36.12,36.13,36.11,36.12,24797.0,34.5789,34.5885,34.5694,34.5789,24797.0
2019-12-16 14:50:00,36.12,36.12,36.08,36.1,54463.0,34.5789,34.5789,34.5406,34.5598,54463.0
2019-12-16 14:55:00,36.09,36.1,36.05,36.05,62182.0,34.5502,34.5598,34.5119,34.5119,62182.0
2019-12-16 15:00:00,36.05,36.07,36.05,36.06,40343.0,34.5119,34.5311,34.5119,34.5215,40343.0
2019-12-16 15:05:00,36.07,36.09,36.06,36.07,59322.0,34.5311,34.5502,34.5215,34.5311,59322.0
2019-12-16 15:10:00,36.07,36.11,36.06,36.11,46721.0,34.5311,34.5694,34.5215,34.5694,46721.0
2019-12-16 15:15:00,36.11,36.12,36.09,36.11,69663.0,34.5694,34.5789,34.5502,34.5694,69663.0
2019-12-16 15:20:00,36.11,36.12,36.1,36.12,74076.0,34.5694,34.5789,34.5598,34.5789,74076.0
2019-12-16 15:25:00,36.11,36.12,36.06,36.08,110652.0,34.5694,34.5789,34.5215,34.5406,110652.0
2019-12-16 15:30:00,36.08,36.1,36.06,36.09,93922.0,34.5406,34.5598,34.5215,34.5502,93922.0
2019-12-16 15:35:00,36.09,36.13,36.08,36.12,83598.0,34.5502,34.5885,34.5406,34.5789,83598.0
2019-12-16 15:40:00,36.12,36.13,36.04,36.05,112530.0,34.5789,34.5885,34.5024,34.5119,112530.0
2019-12-16 15:45:00,36.06,36.06,36.02,36.03,116438.0,34.5215,34.5215,34.4832,34.4928,116438.0
2019-12-16 15:50:00,36.04,36.08,36.03,36.05,201521.0,34.5024,34.5406,34.4928,34.5119,201521.0
2019-12-16 15:55:00,36.05,36.14,36.04,36.11,578837.0,34.5119,34.5981,34.5024,34.5694,578837.0
2019-12-17 09:30:00,36.2,36.33,36.11,36.23,260398.0,34.6555,34.78,34.5694,34.6842,260398.0
2019-12-17 09:35:00,36.23,36.38,36.23,36.33,114640.0,34.6842,34.8278,34.6842,34.78,114640.0
2019-12-17 09:40:00,36.33,36.39,36.29,36.36,68173.0,34.78,34.8374,34.7417,34.8087,68173.0
2019-12-17 09:45:00,36.37,36.38,36.31,36.32,71862.0,34.8183,34.8278,34.7608,34.7704,71862.0
2019-12-17 09:50:00,36.32,36.33,36.24,36.26,166134.0,34.7704,34.78,34.6938,34.713,166134.0
2019-12-17 09:55:00,36.26,36.27,36.2,36.27,73986.0,34.713,34.7225,34.6555,34.7225,73986.0
2019-12-17 10:00:00,36.27,36.3,36.22,36.23,64996.0,34.7225,34.7513,34.6747,34.6842,64996.0
2019-12-17 10:05:00,36.23,36.24,36.18,36.2,85287.0,34.6842,34.6938,34.6364,34.6555,85287.0
2019-12-17 10:10:00,36.2,36.21,36.18,36.19,40099.0,34.6555,34.6651,34.6364,34.646,40099.0
2019-12-17 10:15:00,36.2,36.27,36.17,36.24,73001.0,34.6555,34.7225,34.6268,34.6938,73001.0
2019-12-17 10:20:00,36.25,36.28,36.21,36.27,76302.0,34.7034,34.7321,34.6651,34.7225,76302.0
2019-12-17 10:25:00,36.27,36.32,36.27,36.28,66560.0,34.7225,34.7704,34.7225,34.7321,66560.0
2019-12-17 10:30:00,36.28,36.28,36.24,36.25,45816.0,34.7321,34.7321,34.6938,34.7034,45816.0
2019-12-17 10:35:00,36.25,36.25,36.23,36.23,70133.0,34.7034,34.7034,34.6842,34.6842,70133.0
2019-12-17 10:40:00,36.23,36.27,36.21,36.22,69288.0,34.6842,34.7225,34.6651,34.6747,69288.0
2019-12-17 10:45:00,36.22,36.27,36.2,36.26,76905.0,34.6747,34.7225,34.6555,34.713,76905.0
2019-12-17 10:50:00,36.27,36.29,36.2,36.21,89163.0,34.7225,34.7417,34.6555,34.6651,89163.0
2019-12-17 10:55:00,36.22,36.22,36.19,36.2,65398.0,34.6747,34.6747,34.646,34.6555,65398.0
2019-12-17 11:00:00,36.2,36.2,36.16,36.18,134569.0,34.6555,34.6555,34.6172,34.6364,134569.0
2019-12-17 11:05:00,36.19,36.19,36.15,36.16,59224.0,34.646,34.646,34.6077,34.6172,59224.0
2019-12-17 11:10:00,36.17,36.18,36.14,36.14,76927.0,34.6268,34.6364,34.5981,34.5981,76927.0
2019-12-17 11:15:00,36.15,36.2,36.13,36.19,68469.0,34.6077,34.6555,34.5885,34.646,68469.0
2019-12-17 11:20:00,36.18,36.19,36.16,36.19,72920.0,34.6364,34.646,34.6172,34.646,72920.0
2019-12-17 11:25:00,36.18,36.21,36.15,36.16,49954.0,34.6364,34.6651,34.6077,34.6172,49954.0
2019-12-17 11:30:00,36.16,36.17,36.14,36.16,54028.0,34.6172,34.6268,34.5981,34.6172,54028.0
2019-12-17 11:35:00,36.16,36.17,36.14,36.15,40841.0,34.6172,34.6268,34.5981,34.6077,40841.0
2019-12-17 11:40:00,36.14,36.18,36.14,36.16,66457.0,34.5981,34.6364,34.5981,34.6172,66457.0
2019-12-17 11:45:00,36.16,36.19,36.16,36.17,35734.0,34.6172,34.646,34.6172,34.6268,35734.0
2019-12-17 11:50:00,36.18,36.18,36.15,36.16,48199.0,34.6364,34.6364,34.6077,34.6172,48199.0
2019-12-17 11:55:00,36.16,36.21,36.15,36.19,47888.0,34.6172,34.6651,34.6077,34.646,47888.0
2019-12-17 12:00:00,36.19,36.25,36.18,36.23,77577.0,34.646,34.7034,34.6364,34.6842,77577.0
2019-12-17 12:05:00,36.23,36.24,36.19,36.19,36049.0,34.6842,34.6938,34.646,34.646,36049.0
2019-12-17 12:10:00,36.2,36.21,36.17,36.2,59258.0,34.6555,34.6651,34.6268,34.6555,59258.0
2019-12-17 12:15:00,36.2,36.21,36.19,36.2,37102.0,34.6555,34.6651,34.646,34.6555,37102.0
2019-12-17 12:20:00,36.19,36.21,36.17,36.17,64925.0,34.646,34.6651,34.6268,34.6268,64925.0
2019-12-17 12:25:00,36.18,36.23,36.17,36.23,40416.0,34.6364,34.6842,34.6268,34.6842,40416.0
2019-12-17 12:30:00,36.23,36.25,36.2,36.2,46935.0,34.6842,34.7034,34.6555,34.6555,46935.0
2019-12-17 12:35:00,36.2,36.26,36.2,36.23,53662.0,34.6555,34.713,34.6555,34.6842,53662.0
2019-12-17 12:40:00,36.24,36.26,36.23,36.25,25710.0,34.6938,34.713,34.6842,34.7034,25710.0
2019-12-17 12:45:00,36.25,36.25,36.23,36.23,31481.0,34.7034,34.7034,34.6842,34.6842,31481.0
2019-12-17 12:50:00,36.24,36.25,36.2,36.2,61659.0,34.6938,34.7034,34.6555,34.6555,61659.0
2019-12-17 12:55:00,36.21,36.26,36.2,36.25,63818.0,34.6651,34.713,34.6555,34.7034,63818.0
2019-12-17 13:00:00,36.26,36.31,36.25,36.29,107691.0,34.713,34.7608,34.7034,34.7417,107691.0
2019-12-17 13:05:00,36.29,36.3,36.26,36.27,34850.0,34.7417,34.7513,34.713,34.7225,34850.0
2019-12-17 13:10:00,36.27,36.29,36.24,36.25,73624.0,34.7225,34.7417,34.6938,34.7034,73624.0
2019-12-17 13:15:00,36.25,36.26,36.24,36.24,44736.0,34.7034,34.713,34.6938,34.6938,44736.0
2019-12-17 13:20:00,36.24,36.25,36.2,36.21,84150.0,34.6938,34.7034,34.6555,34.6651,84150.0
2019-12-17 13:25:00,36.21,36.24,36.19,36.23,112062.0,34.6651,34.6938,34.646,34.6842,112062.0
2019-12-17 13:30:00,36.23,36.25,36.19,36.2,66997.0,34.6842,34.7034,34.646,34.6555,66997.0
2019-12-17 13:35:00,36.2,36.2,36.16,36.18,56923.0,34.6555,34.6555,34.6172,34.6364,56923.0
2019-12-17 13:40:00,36.19,36.2,36.16,36.19,74461.0,34.646,34.6555,34.6172,34.646,74461.0
2019-12-17 13:45:00,36.2,36.2,36.18,36.2,53807.0,34.6555,34.6555,34.6364,34.6555,53807.0
2019-12-17 13:50:00,36.2,36.21,36.18,36.2,33984.0,34.6555,34.6651,34.6364,34.6555,33984.0
2019-12-17 13:55:00,36.2,36.21,36.19,36.2,32365.0,34.6555,34.6651,34.646,34.6555,32365.0
2019-12-17 14:00:00,36.2,36.23,36.18,36.22,88388.0,34.6555,34.6842,34.6364,34.6747,88388.0
2019-12-17 14:05:00,36.22,36.24,36.21,36.23,34348.0,34.6747,34.6938,34.6651,34.6842,34348.0
2019-12-17 14:10:00,36.23,36.27,36.21,36.25,44739.0,34.6842,34.7225,34.6651,34.7034,44739.0
2019-12-17 14:15:00,36.25,36.26,36.22,36.26,90924.0,34.7034,34.713,34.6747,34.713,90924.0
2019-12-17 14:20:00,36.26,36.32,36.24,36.3,113602.0,34.713,34.7704,34.6938,34.7513,113602.0
2019-12-17 14:25:00,36.3,36.32,36.3,36.3,83075.0,34.7513,34.7704,34.7513,34.7513,83075.0
2019-12-17 14:30:00,36.3,36.33,36.29,36.31,66501.0,34.7513,34.78,34.7417,34.7608,66501.0
2019-12-17 14:35:00,36.32,36.34,36.31,36.33,44371.0,34.7704,34.7896,34.7608,34.78,44371.0
2019-12-17 14:40:00,36.33,36.34,36.32,36.34,31020.0,34.78,34.7896,34.7704,34.7896,31020.0
2019-12-17 14:45:00,36.33,36.34,36.32,36.34,46667.0,34.78,34.7896,34.7704,34.7896,46667.0
2019-12-17 14:50:00,36.34,36.35,36.33,36.35,27556.0,34.7896,34.7991,34.78,34.7991,27556.0
2019-12-17 14:55:00,36.35,36.35,36.31,36.32,53890.0,34.7991,34.7991,34.7608,34.7704,53890.0
2019-12-17 15:00:00,36.31,36.34,36.31,36.32,71690.0,34.7608,34.7896,34.7608,34.7704,71690.0
2019-12-17 15:05:00,36.32,36.35,36.32,36.35,49680.0,34.7704,34.7991,34.7704,34.7991,49680.0
2019-12-17 15:10:00,36.34,36.35,36.34,36.35,19769.0,34.7896,34.7991,34.7896,34.7991,19769.0
2019-12-17 15:15:00,36.35,36.35,36.33,36.33,32852.0,34.7991,34.7991,34.78,34.78,32852.0
2019-12-17 15:20:00,36.33,36.35,36.33,36.34,43074.0,34.78,34.7991,34.78,34.7896,43074.0
2019-12-17 15:25:00,36.34,36.35,36.32,36.34,63533.0,34.7896,34.7991,34.7704,34.7896,63533.0
2019-12-17 15:30:00,36.34,36.35,36.28,36.3,73870.0,34.7896,34.7991,34.7321,34.7513,73870.0
2019-12-17 15:35:00,36.3,36.33,36.29,36.3,74612.0,34.7513,34.78,34.7417,34.7513,74612.0
2019-12-17 15:40:00,36.3,36.31,36.28,36.3,71248.0,34.7513,34.7608,34.7321,34.7513,71248.0
2019-12-17 15:45:00,36.3,36.32,36.29,36.32,65019.0,34.7513,34.7704,34.7417,34.7704,65019.0
2019-12-17 15:50:00,36.32,36.36,36.29,36.3,184357.0,34.7704,34.8087,34.7417,34.7513,184357.0
2019-12-17 15:55:00,36.31,36.33,36.26,36.31,607075.0,34.7608,34.78,34.713,34.7608,607075.0
2019-12-18 09:30:00,36.33,36.5,36.33,36.46,232296.0,34.78,34.9427,34.78,34.9044,232296.0
2019-12-18 09:35:00,36.47,36.5,36.39,36.47,165061.0,34.914,34.9427,34.8374,34.914,165061.0
2019-12-18 09:40:00,36.47,36.5,36.45,36.47,56720.0,34.914,34.9427,34.8949,34.914,56720.0
2019-12-18 09:45:00,36.47,36.48,36.4,36.46,51568.0,34.914,34.9236,34.847,34.9044,51568.0
2019-12-18 09:50:00,36.45,36.47,36.43,36.45,63872.0,34.8949,34.914,34.8757,34.8949,63872.0
2019-12-18 09:55:00,36.45,36.45,36.37,36.37,88597.0,34.8949,34.8949,34.8183,34.8183,88597.0
2019-12-18 10:00:00,36.37,36.4,36.33,36.4,74521.0,34.8183,34.847,34.78,34.847,74521.0
2019-12-18 10:05:00,36.4,36.41,36.38,36.39,51720.0,34.847,34.8566,34.8278,34.8374,51720.0
2019-12-18 10:10:00,36.39,36.42,36.38,36.41,52123.0,34.8374,34.8661,34.8278,34.8566,52123.0
2019-12-18 10:15:00,36.4,36.45,36.39,36.43,57655.0,34.847,34.8949,34.8374,34.8757,57655.0
2019-12-18 10:20:00,36.44,36.44,36.41,36.42,38734.0,34.8853,34.8853,34.8566,34.8661,38734.0
2019-12-18 10:25:00,36.41,36.45,36.39,36.41,68669.0,34.8566,34.8949,34.8374,34.8566,68669.0
2019-12-18 10:30:00,36.41,36.51,36.41,36.5,396882.0,34.8566,34.9523,34.8566,34.9427,396882.0
2019-12-18 10:35:00,36.51,36.62,36.5,36.61,112546.0,34.9523,35.0576,34.9427,35.048,112546.0
2019-12-18 10:40:00,36.6,36.68,36.59,36.65,128915.0,35.0385,35.115,35.0289,35.0863,128915.0
2019-12-18 10:45:00,36.65,36.7,36.62,36.69,84116.0,35.0863,35.1342,35.0576,35.1246,84116.0
2019-12-18 10:50:00,36.69,36.74,36.67,36.74,63596.0,35.1246,35.1725,35.1055,35.1725,63596.0
2019-12-18 10:55:00,36.74,36.85,36.7,36.84,223559.0,35.1725,35.2778,35.1342,35.2682,223559.0
2019-12-18 11:00:00,36.84,36.86,36.8,36.8,90463.0,35.2682,35.2874,35.2299,35.2299,90463.0
2019-12-18 11:05:00,36.8,36.82,36.78,36.8,61139.0,35.2299,35.2491,35.2108,35.2299,61139.0
2019-12-18 11:10:00,36.8,36.81,36.76,36.77,60029.0,35.2299,35.2395,35.1916,35.2012,60029.0
2019-12-18 11:15:00,36.77,36.81,36.76,36.8,86893.0,35.2012,35.2395,35.1916,35.2299,86893.0
2019-12-18 11:20:00,36.8,36.86,36.79,36.85,64658.0,35.2299,35.2874,35.2204,35.2778,64658.0
2019-12-18 11:25:00,36.85,36.85,36.79,36.81,105445.0,35.2778,35.2778,35.2204,35.2395,105445.0
2019-12-18 11:30:00,36.8,36.82,36.79,36.8,131714.0,35.2299,35.2491,35.2204,35.2299,131714.0
2019-12-18 11:35:00,36.8,36.85,36.8,36.85,57949.0,35.2299,35.2778,35.2299,35.2778,57949.0
2019-12-18 11:40:00,36.84,36.87,36.84,36.85,119712.0,35.2682,35.2969,35.2682,35.2778,119712.0
2019-12-18 11:45:00,36.84,36.88,36.84,36.86,59887.0,35.2682,35.3065,35.2682,35.2874,59887.0
2019-12-18 11:50:00,36.86,36.88,36.84,36.87,60350.0,35.2874,35.3065,35.2682,35.2969,60350.0
2019-12-18 11:55:00,36.88,36.88,36.85,36.87,56309.0,35.3065,35.3065,35.2778,35.2969,56309.0
2019-12-18 12:00:00,36.86,36.87,36.85,36.86,66937.0,35.2874,35.2969,35.2778,35.2874,66937.0
2019-12-18 12:05:00,36.86,36.91,36.86,36.9,93668.0,35.2874,35.3352,35.2874,35.3257,93668.0
2019-12-18 12:10:00,36.9,36.95,36.9,36.95,60366.0,35.3257,35.3735,35.3257,35.3735,60366.0
2019-12-18 12:15:00,36.95,36.96,36.89,36.9,115457.0,35.3735,35.3831,35.3161,35.3257,115457.0
2019-12-18 12:20:00,36.9,36.9,36.86,36.88,64783.0,35.3257,35.3257,35.2874,35.3065,64783.0
2019-12-18 12:25:00,36.88,36.96,36.87,36.93,68028.0,35.3065,35.3831,35.2969,35.3544,68028.0
2019-12-18 12:30:00,36.93,37.16,36.92,37.13,499643.0,35.3544,35.5746,35.3448,35.5458,499643.0
2019-12-18 12:35:00,37.13,37.14,37.05,37.09,109585.0,35.5458,35.5554,35.4693,35.5076,109585.0
2019-12-18 12:40:00,37.08,37.12,37.07,37.11,82355.0,35.498,35.5363,35.4884,35.5267,82355.0
2019-12-18 12:45:00,37.12,37.16,37.1,37.16,67307.0,35.5363,35.5746,35.5171,35.5746,67307.0
2019-12-18 12:50:00,37.16,37.19,37.13,37.18,138981.0,35.5746,35.6033,35.5458,35.5937,138981.0
2019-12-18 12:55:00,37.18,37.2,37.13,37.14,82302.0,35.5937,35.6129,35.5458,35.5554,82302.0
2019-12-18 13:00:00,37.14,37.24,37.13,37.22,148214.0,35.5554,35.6512,35.5458,35.632,148214.0
2019-12-18 13:05:00,37.22,37.22,37.18,37.2,34855.0,35.632,35.632,35.5937,35.6129,34855.0
2019-12-18 13:10:00,37.2,37.22,37.18,37.2,50236.0,35.6129,35.632,35.5937,35.6129,50236.0
2019-12-18 13:15:00,37.2,37.3,37.19,37.3,94176.0,35.6129,35.7086,35.6033,35.7086,94176.0
2019-12-18 13:20:00,37.3,37.39,37.29,37.32,143521.0,35.7086,35.7948,35.699,35.7277,143521.0
2019-12-18 13:25:00,37.32,37.35,37.3,37.34,101206.0,35.7277,35.7565,35.7086,35.7469,101206.0
2019-12-18 13:30:00,37.34,37.36,37.27,37.28,80628.0,35.7469,35.766,35.6799,35.6894,80628.0
2019-12-18 13:35:00,37.28,37.31,37.24,37.29,101644.0,35.6894,35.7182,35.6512,35.699,101644.0
2019-12-18 13:40:00,37.28,37.33,37.27,37.33,53715.0,35.6894,35.7373,35.6799,35.7373,53715.0
2019-12-18 13:45:00,37.33,37.4,37.29,37.38,113434.0,35.7373,35.8043,35.699,35.7852,113434.0
2019-12-18 13:50:00,37.39,37.4,37.36,37.37,84416.0,35.7948,35.8043,35.766,35.7756,84416.0
2019-12-18 13:55:00,37.37,37.38,37.34,37.36,102503.0,35.7756,35.7852,35.7469,35.766,102503.0
2019-12-18 14:00:00,37.36,37.36,37.34,37.36,50390.0,35.766,35.766,35.7469,35.766,50390.0
2019-12-18 14:05:00,37.36,37.43,37.35,37.39,129008.0,35.766,35.833,35.7565,35.7948,129008.0
2019-12-18 14:10:00,37.39,37.41,37.35,37.41,61580.0,35.7948,35.8139,35.7565,35.8139,61580.0
2019-12-18 14:15:00,37.4,37.4,37.32,37.34,123366.0,35.8043,35.8043,35.7277,35.7469,123366.0
2019-12-18 14:20:00,37.34,37.35,37.29,37.3,119552.0,35.7469,35.7565,35.699,35.7086,119552.0
2019-12-18 14:25:00,37.3,37.35,37.3,37.31,338758.0,35.7086,35.7565,35.7086,35.7182,338758.0
2019-12-18 14:30:00,37.31,37.33,37.3,37.33,40987.0,35.7182,35.7373,35.7086,35.7373,40987.0
2019-12-18 14:35:00,37.33,37.34,37.24,37.28,193571.0,35.7373,35.7469,35.6512,35.6894,193571.0
2019-12-18 14:40:00,37.27,37.28,37.23,37.25,60486.0,35.6799,35.6894,35.6416,35.6607,60486.0
2019-12-18 14:45:00,37.26,37.26,37.19,37.24,103003.0,35.6703,35.6703,35.6033,35.6512,103003.0
2019-12-18 14:50:00,37.24,37.25,37.22,37.25,57974.0,35.6512,35.6607,35.632,35.6607,57974.0
2019-12-18 14:55:00,37.25,37.27,37.21,37.22,263900.0,35.6607,35.6799,35.6224,35.632,263900.0
2019-12-18 15:00:00,37.22,37.23,37.16,37.22,174990.0,35.632,35.6416,35.5746,35.632,174990.0
2019-12-18 15:05:00,37.21,37.22,37.16,37.2,141403.0,35.6224,35.632,35.5746,35.6129,141403.0
2019-12-18 15:10:00,37.2,37.35,37.2,37.33,206770.0,35.6129,35.7565,35.6129,35.7373,206770.0
2019-12-18 15:15:00,37.33,37.34,37.27,37.3,82280.0,35.7373,35.7469,35.6799,35.7086,82280.0
2019-12-18 15:20:00,37.3,37.3,37.27,37.29,57234.0,35.7086,35.7086,35.6799,35.699,57234.0
2019-12-18 15:25:00,37.29,37.29,37.25,37.27,61668.0,35.699,35.699,35.6607,35.6799,61668.0
2019-12-18 15:30:00,37.27,37.27,37.18,37.19,126792.0,35.6799,35.6799,35.5937,35.6033,126792.0
2019-12-18 15:35:00,37.19,37.2,37.17,37.2,115097.0,35.6033,35.6129,35.5841,35.6129,115097.0
2019-12-18 15:40:00,37.19,37.28,37.18,37.23,174600.0,35.6033,35.6894,35.5937,35.6416,174600.0
2019-12-18 15:45:00,37.23,37.3,37.23,37.27,265963.0,35.6416,35.7086,35.6416,35.6799,265963.0
2019-12-18 15:50:00,37.27,37.3,37.25,37.29,304953.0,35.6799,35.7086,35.6607,35.699,304953.0
2019-12-18 15:55:00,37.29,37.34,37.26,37.32,1126570.0,35.699,35.7469,35.6703,35.7277,1126570.0
2019-12-19 09:30:00,37.31,37.36,37.05,37.06,371959.0,35.7182,35.766,35.4693,35.4788,371959.0
2019-12-19 09:35:00,37.05,37.08,36.9,36.91,111822.0,35.4693,35.498,35.3257,35.3352,111822.0
2019-12-19 09:40:00,36.91,36.95,36.83,36.94,109903.0,35.3352,35.3735,35.2586,35.364,109903.0
2019-12-19 09:45:00,36.94,37.07,36.93,37.05,104206.0,35.364,35.4884,35.3544,35.4693,104206.0
2019-12-19 09:50:00,37.05,37.14,37.02,37.09,168401.0,35.4693,35.5554,35.4405,35.5076,168401.0
2019-12-19 09:55:00,37.09,37.16,37.09,37.16,70549.0,35.5076,35.5746,35.5076,35.5746,70549.0
2019-12-19 10:00:00,37.15,37.24,37.13,37.23,213959.0,35.565,35.6512,35.5458,35.6416,213959.0
2019-12-19 10:05:00,37.23,37.25,37.16,37.2,279529.0,35.6416,35.6607,35.5746,35.6129,279529.0
2019-12-19 10:10:00,37.2,37.28,37.14,37.19,171469.0,35.6129,35.6894,35.5554,35.6033,171469.0
2019-12-19 10:15:00,37.18,37.22,37.09,37.14,128979.0,35.5937,35.632,35.5076,35.5554,128979.0
2019-12-19 10:20:00,37.14,37.14,37.05,37.07,77023.0,35.5554,35.5554,35.4693,35.4884,77023.0
2019-12-19 10:25:00,37.06,37.08,36.99,37.08,128574.0,35.4788,35.498,35.4118,35.498,128574.0
2019-12-19 10:30:00,37.08,37.13,37.07,37.1,110684.0,35.498,35.5458,35.4884,35.5171,110684.0
2019-12-19 10:35:00,37.1,37.16,37.06,37.06,45935.0,35.5171,35.5746,35.4788,35.4788,45935.0
2019-12-19 10:40:00,37.07,37.09,37.0,37.08,73542.0,35.4884,35.5076,35.4214,35.498,73542.0
2019-12-19 10:45:00,37.09,37.2,37.08,37.19,213770.0,35.5076,35.6129,35.498,35.6033,213770.0
2019-12-19 10:50:00,37.19,37.31,37.19,37.24,205157.0,35.6033,35.7182,35.6033,35.6512,205157.0
2019-12-19 10:55:00,37.23,37.29,37.14,37.15,95748.0,35.6416,35.699,35.5554,35.565,95748.0
2019-12-19 11:00:00,37.15,37.2,37.15,37.19,81212.0,35.565,35.6129,35.565,35.6033,81212.0
2019-12-19 11:05:00,37.18,37.21,37.16,37.16,47079.0,35.5937,35.6224,35.5746,35.5746,47079.0
2019-12-19 11:10:00,37.16,37.23,37.16,37.22,81971.0,35.5746,35.6416,35.5746,35.632,81971.0
2019-12-19 11:15:00,37.22,37.26,37.21,37.26,51582.0,35.632,35.6703,35.6224,35.6703,51582.0
2019-12-19 11:20:00,37.26,37.29,37.23,37.27,95437.0,35.6703,35.699,35.6416,35.6799,95437.0
2019-12-19 11:25:00,37.27,37.27,37.2,37.21,119467.0,35.6799,35.6799,35.6129,35.6224,119467.0
2019-12-19 11:30:00,37.21,37.26,37.21,37.23,64236.0,35.6224,35.6703,35.6224,35.6416,64236.0
2019-12-19 11:35:00,37.24,37.25,37.19,37.21,41453.0,35.6512,35.6607,35.6033,35.6224,41453.0
2019-12-19 11:40:00,37.2,37.22,37.19,37.22,50723.0,35.6129,35.632,35.6033,35.632,50723.0
2019-12-19 11:45:00,37.22,37.23,37.19,37.2,41612.0,35.632,35.6416,35.6033,35.6129,41612.0
2019-12-19 11:50:00,37.21,37.23,37.2,37.22,39883.0,35.6224,35.6416,35.6129,35.632,39883.0
2019-12-19 11:55:00,37.22,37.23,37.18,37.19,78883.0,35.632,35.6416,35.5937,35.6033,78883.0
2019-12-19 12:00:00,37.19,37.19,37.13,37.14,107074.0,35.6033,35.6033,35.5458,35.5554,107074.0
2019-12-19 12:05:00,37.14,37.16,37.11,37.14,53656.0,35.5554,35.5746,35.5267,35.5554,53656.0
2019-12-19 12:10:00,37.15,37.18,37.13,37.18,39258.0,35.565,35.5937,35.5458,35.5937,39258.0
2019-12-19 12:15:00,37.18,37.2,37.17,37.2,73238.0,35.5937,35.6129,35.5841,35.6129,73238.0
2019-12-19 12:20:00,37.2,37.21,37.19,37.2,85367.0,35.6129,35.6224,35.6033,35.6129,85367.0
2019-12-19 12:25:00,37.19,37.2,37.17,37.18,45333.0,35.6033,35.6129,35.5841,35.5937,45333.0
2019-12-19 12:30:00,37.18,37.18,37.17,37.18,39089.0,35.5937,35.5937,35.5841,35.5937,39089.0
2019-12-19 12:35:00,37.17,37.21,37.17,37.2,102713.0,35.5841,35.6224,35.5841,35.6129,102713.0
2019-12-19 12:40:00,37.2,37.2,37.16,37.18,57938.0,35.6129,35.6129,35.5746,35.5937,57938.0
2019-12-19 12:45:00,37.18,37.18,37.11,37.15,57232.0,35.5937,35.5937,35.5267,35.565,57232.0
2019-12-19 12:50:00,37.15,37.15,37.1,37.12,71383.0,35.565,35.565,35.5171,35.5363,71383.0
2019-12-19 12:55:00,37.12,37.19,37.11,37.19,65187.0,35.5363,35.6033,35.5267,35.6033,65187.0
2019-12-19 13:00:00,37.19,37.19,37.18,37.19,81158.0,35.6033,35.6033,35.5937,35.6033,81158.0
2019-12-19 13:05:00,37.19,37.21,37.18,37.2,66929.0,35.6033,35.6224,35.5937,35.6129,66929.0
2019-12-19 13:10:00,37.2,37.21,37.19,37.2,60691.0,35.6129,35.6224,35.6033,35.6129,60691.0
2019-12-19 13:15:00,37.2,37.22,37.19,37.22,38388.0,35.6129,35.632,35.6033,35.632,38388.0
2019-12-19 13:20:00,37.22,37.22,37.16,37.16,43552.0,35.632,35.632,35.5746,35.5746,43552.0
2019-12-19 13:25:00,37.17,37.19,37.16,37.18,54230.0,35.5841,35.6033,35.5746,35.5937,54230.0
2019-12-19 13:30:00,37.18,37.18,37.13,37.18,47444.0,35.5937,35.5937,35.5458,35.5937,47444.0
2019-12-19 13:35:00,37.18,37.18,37.16,37.18,42168.0,35.5937,35.5937,35.5746,35.5937,42168.0
2019-12-19 13:40:00,37.17,37.19,37.16,37.18,58575.0,35.5841,35.6033,35.5746,35.5937,58575.0
2019-12-19 13:45:00,37.19,37.21,37.17,37.21,50970.0,35.6033,35.6224,35.5841,35.6224,50970.0
2019-12-19 13:50:00,37.21,37.21,37.17,37.18,48548.0,35.6224,35.6224,35.5841,35.5937,48548.0
2019-12-19 13:55:00,37.18,37.23,37.17,37.23,62632.0,35.5937,35.6416,35.5841,35.6416,62632.0
2019-12-19 14:00:00,37.23,37.23,37.21,37.23,29182.0,35.6416,35.6416,35.6224,35.6416,29182.0
2019-12-19 14:05:00,37.23,37.24,37.21,37.22,42159.0,35.6416,35.6512,35.6224,35.632,42159.0
2019-12-19 14:10:00,37.22,37.28,37.21,37.26,61024.0,35.632,35.6894,35.6224,35.6703,61024.0
2019-12-19 14:15:00,37.26,37.29,37.24,37.27,60833.0,35.6703,35.699,35.6512,35.6799,60833.0
2019-12-19 14:20:00,37.27,37.29,37.25,37.25,39768.0,35.6799,35.699,35.6607,35.6607,39768.0
2019-12-19 14:25:00,37.26,37.28,37.25,37.27,52216.0,35.6703,35.6894,35.6607,35.6799,52216.0
2019-12-19 14:30:00,37.27,37.27,37.24,37.25,37268.0,35.6799,35.6799,35.6512,35.6607,37268.0
2019-12-19 14:35:00,37.26,37.26,37.24,37.26,56325.0,35.6703,35.6703,35.6512,35.6703,56325.0
2019-12-19 14:40:00,37.26,37.27,37.25,37.26,87149.0,35.6703,35.6799,35.6607,35.6703,87149.0
2019-12-19 14:45:00,37.26,37.27,37.25,37.27,27641.0,35.6703,35.6799,35.6607,35.6799,27641.0
2019-12-19 14:50:00,37.27,37.29,37.25,37.29,113956.0,35.6799,35.699,35.6607,35.699,113956.0
2019-12-19 14:55:00,37.29,37.31,37.28,37.3,38852.0,35.699,35.7182,35.6894,35.7086,38852.0
2019-12-19 15:00:00,37.3,37.3,37.25,37.27,67545.0,35.7086,35.7086,35.6607,35.6799,67545.0
2019-12-19 15:05:00,37.27,37.29,37.23,37.24,61738.0,35.6799,35.699,35.6416,35.6512,61738.0
2019-12-19 15:10:00,37.24,37.25,37.21,37.22,143999.0,35.6512,35.6607,35.6224,35.632,143999.0
2019-12-19 15:15:00,37.21,37.22,37.19,37.22,84358.0,35.6224,35.632,35.6033,35.632,84358.0
2019-12-19 15:20:00,37.22,37.25,37.21,37.25,172816.0,35.632,35.6607,35.6224,35.6607,172816.0
2019-12-19 15:25:00,37.25,37.25,37.23,37.25,150462.0,35.6607,35.6607,35.6416,35.6607,150462.0
2019-12-19 15:30:00,37.25,37.27,37.21,37.26,304508.0,35.6607,35.6799,35.6224,35.6703,304508.0
2019-12-19 15:35:00,37.26,37.28,37.25,37.27,288973.0,35.6703,35.6894,35.6607,35.6799,288973.0
2019-12-19 15:40:00,37.27,37.27,37.21,37.23,240430.0,35.6799,35.6799,35.6224,35.6416,240430.0
2019-12-19 15:45:00,37.23,37.24,37.18,37.19,253587.0,35.6416,35.6512,35.5937,35.6033,253587.0
2019-12-19 15:50:00,37.18,37.25,37.17,37.25,360851.0,35.5937,35.6607,35.5841,35.6607,360851.0
2019-12-19 15:55:00,37.24,37.27,37.24,37.26,652131.0,35.6512,35.6799,35.6512,35.6703,652131.0
2019-12-20 09:30:00,37.54,37.62,37.35,37.36,1199026.0,35.9384,36.0149,35.7565,35.766,1199026.0
2019-12-20 09:35:00,37.36,37.41,37.27,37.37,205541.0,35.766,35.8139,35.6799,35.7756,205541.0
2019-12-20 09:40:00,37.37,37.39,37.3,37.35,140412.0,35.7756,35.7948,35.7086,35.7565,140412.0
2019-12-20 09:45:00,37.36,37.38,37.32,37.38,177078.0,35.766,35.7852,35.7277,35.7852,177078.0
2019-12-20 09:50:00,37.38,37.42,37.36,37.38,71833.0,35.7852,35.8235,35.766,35.7852,71833.0
2019-12-20 09:55:00,37.38,37.41,37.37,37.4,30897.0,35.7852,35.8139,35.7756,35.8043,30897.0
2019-12-20 10:00:00,37.39,37.4,37.33,37.36,82032.0,35.7948,35.8043,35.7373,35.766,82032.0
2019-12-20 10:05:00,37.37,37.38,37.32,37.34,108196.0,35.7756,35.7852,35.7277,35.7469,108196.0
2019-12-20 10:10:00,37.35,37.38,37.29,37.29,181178.0,35.7565,35.7852,35.699,35.699,181178.0
2019-12-20 10:15:00,37.29,37.34,37.27,37.34,76722.0,35.699,35.7469,35.6799,35.7469,76722.0
2019-12-20 10:20:00,37.34,37.34,37.29,37.29,35067.0,35.7469,35.7469,35.699,35.699,35067.0
2019-12-20 10:25:00,37.3,37.33,37.29,37.29,87501.0,35.7086,35.7373,35.699,35.699,87501.0
2019-12-20 10:30:00,37.3,37.31,37.27,37.29,70926.0,35.7086,35.7182,35.6799,35.699,70926.0
2019-12-20 10:35:00,37.29,37.3,37.25,37.25,59441.0,35.699,35.7086,35.6607,35.6607,59441.0
2019-12-20 10:40:00,37.24,37.25,37.19,37.19,72928.0,35.6512,35.6607,35.6033,35.6033,72928.0
2019-12-20 10:45:00,37.19,37.34,37.19,37.34,130685.0,35.6033,35.7469,35.6033,35.7469,130685.0
2019-12-20 10:50:00,37.34,37.36,37.31,37.34,97879.0,35.7469,35.766,35.7182,35.7469,97879.0
2019-12-20 10:55:00,37.33,37.34,37.3,37.32,67861.0,35.7373,35.7469,35.7086,35.7277,67861.0
2019-12-20 11:00:00,37.32,37.35,37.31,37.34,68366.0,35.7277,35.7565,35.7182,35.7469,68366.0
2019-12-20 11:05:00,37.34,37.36,37.33,37.34,75002.0,35.7469,35.766,35.7373,35.7469,75002.0
2019-12-20 11:10:00,37.34,37.34,37.29,37.32,43745.0,35.7469,35.7469,35.699,35.7277,43745.0
2019-12-20 11:15:00,37.32,37.32,37.29,37.3,62288.0,35.7277,35.7277,35.699,35.7086,62288.0
2019-12-20 11:20:00,37.3,37.35,37.3,37.35,153908.0,35.7086,35.7565,35.7086,35.7565,153908.0
2019-12-20 11:25:00,37.35,37.39,37.34,37.39,69130.0,35.7565,35.7948,35.7469,35.7948,69130.0
2019-12-20 11:30:00,37.39,37.43,37.39,37.43,46756.0,35.7948,35.833,35.7948,35.833,46756.0
2019-12-20 11:35:00,37.43,37.44,37.41,37.43,62765.0,35.833,35.8426,35.8139,35.833,62765.0
2019-12-20 11:40:00,37.42,37.45,37.41,37.45,55675.0,35.8235,35.8522,35.8139,35.8522,55675.0
2019-12-20 11:45:00,37.45,37.57,37.44,37.54,177617.0,35.8522,35.9671,35.8426,35.9384,177617.0
2019-12-20 11:50:00,37.53,37.57,37.53,37.57,54018.0,35.9288,35.9671,35.9288,35.9671,54018.0
2019-12-20 11:55:00,37.57,37.59,37.55,37.55,46981.0,35.9671,35.9862,35.9479,35.9479,46981.0
2019-12-20 12:00:00,37.55,37.56,37.48,37.51,65076.0,35.9479,35.9575,35.8809,35.9096,65076.0
2019-12-20 12:05:00,37.51,37.51,37.48,37.48,39098.0,35.9096,35.9096,35.8809,35.8809,39098.0
2019-12-20 12:10:00,37.48,37.49,37.43,37.47,51070.0,35.8809,35.8905,35.833,35.8713,51070.0
2019-12-20 12:15:00,37.48,37.49,37.46,37.47,52813.0,35.8809,35.8905,35.8618,35.8713,52813.0
2019-12-20 12:20:00,37.47,37.47,37.44,37.45,25076.0,35.8713,35.8713,35.8426,35.8522,25076.0
2019-12-20 12:25:00,37.45,37.5,37.44,37.47,64296.0,35.8522,35.9001,35.8426,35.8713,64296.0
2019-12-20 12:30:00,37.47,37.48,37.45,37.48,30865.0,35.8713,35.8809,35.8522,35.8809,30865.0
2019-12-20 12:35:00,37.48,37.48,37.43,37.43,17621.0,35.8809,35.8809,35.833,35.833,17621.0
2019-12-20 12:40:00,37.44,37.44,37.39,37.4,58461.0,35.8426,35.8426,35.7948,35.8043,58461.0
2019-12-20 12:45:00,37.39,37.4,37.34,37.34,90781.0,35.7948,35.8043,35.7469,35.7469,90781.0
2019-12-20 12:50:00,37.34,37.35,37.29,37.34,45151.0,35.7469,35.7565,35.699,35.7469,45151.0
2019-12-20 12:55:00,37.34,37.37,37.31,37.31,37385.0,35.7469,35.7756,35.7182,35.7182,37385.0
2019-12-20 13:00:00,37.31,37.32,37.26,37.27,40104.0,35.7182,35.7277,35.6703,35.6799,40104.0
2019-12-20 13:05:00,37.27,37.29,37.24,37.28,34858.0,35.6799,35.699,35.6512,35.6894,34858.0
2019-12-20 13:10:00,37.29,37.39,37.26,37.38,210594.0,35.699,35.7948,35.6703,35.7852,210594.0
2019-12-20 13:15:00,37.38,37.38,37.33,37.33,20923.0,35.7852,35.7852,35.7373,35.7373,20923.0
2019-12-20 13:20:00,37.34,37.34,37.3,37.32,30677.0,35.7469,35.7469,35.7086,35.7277,30677.0
2019-12-20 13:25:00,37.32,37.33,37.3,37.33,51371.0,35.7277,35.7373,35.7086,35.7373,51371.0
2019-12-20 13:30:00,37.33,37.34,37.28,37.32,59404.0,35.7373,35.7469,35.6894,35.7277,59404.0
2019-12-20 13:35:00,37.32,37.34,37.3,37.34,33084.0,35.7277,35.7469,35.7086,35.7469,33084.0
2019-12-20 13:40:00,37.34,37.34,37.33,37.34,16993.0,35.7469,35.7469,35.7373,35.7469,16993.0
2019-12-20 13:45:00,37.33,37.35,37.32,37.34,63869.0,35.7373,35.7565,35.7277,35.7469,63869.0
2019-12-20 13:50:00,37.34,37.39,37.33,37.38,54930.0,35.7469,35.7948,35.7373,35.7852,54930.0
2019-12-20 13:55:00,37.37,37.38,37.36,37.37,46725.0,35.7756,35.7852,35.766,35.7756,46725.0
2019-12-20 14:00:00,37.37,37.42,37.36,37.42,73847.0,35.7756,35.8235,35.766,35.8235,73847.0
2019-12-20 14:05:00,37.41,37.43,37.38,37.38,20160.0,35.8139,35.833,35.7852,35.7852,20160.0
2019-12-20 14:10:00,37.38,37.38,37.35,37.36,40178.0,35.7852,35.7852,35.7565,35.766,40178.0
2019-12-20 14:15:00,37.36,37.39,37.35,37.35,39675.0,35.766,35.7948,35.7565,35.7565,39675.0
2019-12-20 14:20:00,37.35,37.36,37.31,37.33,33913.0,35.7565,35.766,35.7182,35.7373,33913.0
2019-12-20 14:25:00,37.33,37.34,37.32,37.32,31486.0,35.7373,35.7469,35.7277,35.7277,31486.0
2019-12-20 14:30:00,37.32,37.36,37.32,37.34,33341.0,35.7277,35.766,35.7277,35.7469,33341.0
2019-12-20 14:35:00,37.34,37.35,37.33,37.34,16073.0,35.7469,35.7565,35.7373,35.7469,16073.0
2019-12-20 14:40:00,37.33,37.36,37.33,37.36,31802.0,35.7373,35.766,35.7373,35.766,31802.0
2019-12-20 14:45:00,37.36,37.38,37.35,37.36,32855.0,35.766,35.7852,35.7565,35.766,32855.0
2019-12-20 14:50:00,37.35,37.37,37.34,37.35,50637.0,35.7565,35.7756,35.7469,35.7565,50637.0
2019-12-20 14:55:00,37.36,37.37,37.35,37.37,17759.0,35.766,35.7756,35.7565,35.7756,17759.0
2019-12-20 15:00:00,37.37,37.38,37.34,37.36,61388.0,35.7756,35.7852,35.7469,35.766,61388.0
2019-12-20 15:05:00,37.36,37.36,37.33,37.34,47372.0,35.766,35.766,35.7373,35.7469,47372.0
2019-12-20 15:10:00,37.34,37.35,37.32,37.33,55194.0,35.7469,35.7565,35.7277,35.7373,55194.0
2019-12-20 15:15:00,37.33,37.33,37.27,37.3,77979.0,35.7373,35.7373,35.6799,35.7086,77979.0
2019-12-20 15:20:00,37.3,37.31,37.28,37.3,42181.0,35.7086,35.7182,35.6894,35.7086,42181.0
2019-12-20 15:25:00,37.3,37.3,37.28,37.3,35409.0,35.7086,35.7086,35.6894,35.7086,35409.0
2019-12-20 15:30:00,37.3,37.32,37.29,37.3,95146.0,35.7086,35.7277,35.699,35.7086,95146.0
2019-12-20 15:35:00,37.3,37.33,37.28,37.29,129430.0,35.7086,35.7373,35.6894,35.699,129430.0
2019-12-20 15:40:00,37.29,37.31,37.27,37.3,92415.0,35.699,35.7182,35.6799,35.7086,92415.0
2019-12-20 15:45:00,37.3,37.3,37.25,37.26,160120.0,35.7086,35.7086,35.6607,35.6703,160120.0
2019-12-20 15:50:00,37.27,37.35,37.26,37.35,433664.0,35.6799,35.7565,35.6703,35.7565,433664.0
2019-12-20 15:55:00,37.34,37.38,37.25,37.26,790658.0,35.7469,35.7852,35.6607,35.6703,790658.0
2019-12-23 09:30:00,37.39,37.41,37.24,37.27,136925.0,35.7948,35.8139,35.6512,35.6799,136925.0
2019-12-23 09:35:00,37.28,37.29,37.14,37.17,33669.0,35.6894,35.699,35.5554,35.5841,33669.0
2019-12-23 09:40:00,37.16,37.21,37.08,37.09,49399.0,35.5746,35.6224,35.498,35.5076,49399.0
2019-12-23 09:45:00,37.09,37.13,37.04,37.08,82382.0,35.5076,35.5458,35.4597,35.498,82382.0
2019-12-23 09:50:00,37.09,37.1,36.89,36.92,477634.0,35.5076,35.5171,35.3161,35.3448,477634.0
2019-12-23 09:55:00,36.91,37.05,36.89,37.01,143163.0,35.3352,35.4693,35.3161,35.431,143163.0
2019-12-23 10:00:00,37.02,37.09,36.98,37.01,400880.0,35.4405,35.5076,35.4022,35.431,400880.0
2019-12-23 10:05:00,37.02,37.07,36.98,37.02,103270.0,35.4405,35.4884,35.4022,35.4405,103270.0
2019-12-23 10:10:00,37.02,37.02,36.95,36.96,99522.0,35.4405,35.4405,35.3735,35.3831,99522.0
2019-12-23 10:15:00,36.95,37.0,36.95,36.99,78234.0,35.3735,35.4214,35.3735,35.4118,78234.0
2019-12-23 10:20:00,37.0,37.01,36.93,36.97,74613.0,35.4214,35.431,35.3544,35.3927,74613.0
2019-12-23 10:25:00,36.96,36.98,36.94,36.94,95423.0,35.3831,35.4022,35.364,35.364,95423.0
2019-12-23 10:30:00,36.94,36.94,36.9,36.92,38325.0,35.364,35.364,35.3257,35.3448,38325.0
2019-12-23 10:35:00,36.92,36.94,36.9,36.9,27266.0,35.3448,35.364,35.3257,35.3257,27266.0
2019-12-23 10:40:00,36.9,36.97,36.9,36.96,64945.0,35.3257,35.3927,35.3257,35.3831,64945.0
2019-12-23 10:45:00,36.95,36.99,36.93,36.98,74892.0,35.3735,35.4118,35.3544,35.4022,74892.0
2019-12-23 10:50:00,36.98,36.98,36.92,36.94,45887.0,35.4022,35.4022,35.3448,35.364,45887.0
2019-12-23 10:55:00,36.94,36.96,36.93,36.94,45321.0,35.364,35.3831,35.3544,35.364,45321.0
2019-12-23 11:00:00,36.94,37.0,36.92,36.98,89997.0,35.364,35.4214,35.3448,35.4022,89997.0
2019-12-23 11:05:00,36.98,36.99,36.95,36.95,44079.0,35.4022,35.4118,35.3735,35.3735,44079.0
2019-12-23 11:10:00,36.95,36.97,36.92,36.94,49792.0,35.3735,35.3927,35.3448,35.364,49792.0
2019-12-23 11:15:00,36.94,36.97,36.91,36.95,33766.0,35.364,35.3927,35.3352,35.3735,33766.0
2019-12-23 11:20:00,36.95,36.96,36.92,36.93,35334.0,35.3735,35.3831,35.3448,35.3544,35334.0
2019-12-23 11:25:00,36.92,36.93,36.9,36.91,38555.0,35.3448,35.3544,35.3257,35.3352,38555.0
2019-12-23 11:30:00,36.91,36.94,36.9,36.91,38559.0,35.3352,35.364,35.3257,35.3352,38559.0
2019-12-23 11:35:00,36.9,36.9,36.81,36.82,115218.0,35.3257,35.3257,35.2395,35.2491,115218.0
2019-12-23 11:40:00,36.82,36.83,36.76,36.8,96791.0,35.2491,35.2586,35.1916,35.2299,96791.0
2019-12-23 11:45:00,36.8,36.85,36.79,36.83,50526.0,35.2299,35.2778,35.2204,35.2586,50526.0
2019-12-23 11:50:00,36.83,36.83,36.79,36.79,33468.0,35.2586,35.2586,35.2204,35.2204,33468.0
2019-12-23 11:55:00,36.8,36.81,36.75,36.77,44178.0,35.2299,35.2395,35.1821,35.2012,44178.0
2019-12-23 12:00:00,36.77,36.94,36.76,36.89,133639.0,35.2012,35.364,35.1916,35.3161,133639.0
2019-12-23 12:05:00,36.89,36.9,36.84,36.84,52674.0,35.3161,35.3257,35.2682,35.2682,52674.0
2019-12-23 12:10:00,36.84,36.86,36.8,36.8,23580.0,35.2682,35.2874,35.2299,35.2299,23580.0
2019-12-23 12:15:00,36.8,36.82,36.75,36.79,67337.0,35.2299,35.2491,35.1821,35.2204,67337.0
2019-12-23 12:20:00,36.79,36.83,36.78,36.8,34061.0,35.2204,35.2586,35.2108,35.2299,34061.0
2019-12-23 12:25:00,36.8,36.82,36.78,36.8,72299.0,35.2299,35.2491,35.2108,35.2299,72299.0
2019-12-23 12:30:00,36.8,36.81,36.79,36.8,38673.0,35.2299,35.2395,35.2204,35.2299,38673.0
2019-12-23 12:35:00,36.8,36.81,36.71,36.72,123445.0,35.2299,35.2395,35.1438,35.1533,123445.0
2019-12-23 12:40:00,36.71,36.73,36.69,36.7,88970.0,35.1438,35.1629,35.1246,35.1342,88970.0
2019-12-23 12:45:00,36.7,36.7,36.65,36.66,85443.0,35.1342,35.1342,35.0863,35.0959,85443.0
2019-12-23 12:50:00,36.66,36.7,36.65,36.67,100940.0,35.0959,35.1342,35.0863,35.1055,100940.0
2019-12-23 12:55:00,36.68,36.69,36.67,36.69,30659.0,35.115,35.1246,35.1055,35.1246,30659.0
2019-12-23 13:00:00,36.68,36.7,36.66,36.68,122109.0,35.115,35.1342,35.0959,35.115,122109.0
2019-12-23 13:05:00,36.68,36.7,36.65,36.69,120967.0,35.115,35.1342,35.0863,35.1246,120967.0
2019-12-23 13:10:00,36.69,36.71,36.63,36.71,197533.0,35.1246,35.1438,35.0672,35.1438,197533.0
2019-12-23 13:15:00,36.7,36.7,36.67,36.69,35493.0,35.1342,35.1342,35.1055,35.1246,35493.0
2019-12-23 13:20:00,36.69,36.76,36.68,36.74,72799.0,35.1246,35.1916,35.115,35.1725,72799.0
2019-12-23 13:25:00,36.74,36.74,36.69,36.7,52630.0,35.1725,35.1725,35.1246,35.1342,52630.0
2019-12-23 13:30:00,36.69,36.74,36.68,36.73,53976.0,35.1246,35.1725,35.115,35.1629,53976.0
2019-12-23 13:35:00,36.72,36.73,36.7,36.7,28257.0,35.1533,35.1629,35.1342,35.1342,28257.0
2019-12-23 13:40:00,36.71,36.71,36.68,36.7,28190.0,35.1438,35.1438,35.115,35.1342,28190.0
2019-12-23 13:45:00,36.69,36.79,36.68,36.78,86807.0,35.1246,35.2204,35.115,35.2108,86807.0
2019-12-23 13:50:00,36.79,36.8,36.75,36.76,31473.0,35.2204,35.2299,35.1821,35.1916,31473.0
2019-12-23 13:55:00,36.76,36.79,36.76,36.79,25033.0,35.1916,35.2204,35.1916,35.2204,25033.0
2019-12-23 14:00:00,36.79,36.82,36.78,36.8,74579.0,35.2204,35.2491,35.2108,35.2299,74579.0
2019-12-23 14:05:00,36.8,36.81,36.77,36.8,30185.0,35.2299,35.2395,35.2012,35.2299,30185.0
2019-12-23 14:10:00,36.8,36.81,36.78,36.8,27594.0,35.2299,35.2395,35.2108,35.2299,27594.0
2019-12-23 14:15:00,36.8,36.8,36.77,36.77,28627.0,35.2299,35.2299,35.2012,35.2012,28627.0
2019-12-23 14:20:00,36.78,36.79,36.75,36.79,54363.0,35.2108,35.2204,35.1821,35.2204,54363.0
2019-12-23 14:25:00,36.79,36.8,36.75,36.79,45993.0,35.2204,35.2299,35.1821,35.2204,45993.0
2019-12-23 14:30:00,36.79,36.8,36.77,36.77,77139.0,35.2204,35.2299,35.2012,35.2012,77139.0
2019-12-23 14:35:00,36.78,36.8,36.76,36.79,103531.0,35.2108,35.2299,35.1916,35.2204,103531.0
2019-12-23 14:40:00,36.79,36.79,36.76,36.78,57878.0,35.2204,35.2204,35.1916,35.2108,57878.0
2019-12-23 14:45:00,36.78,36.8,36.77,36.8,31172.0,35.2108,35.2299,35.2012,35.2299,31172.0
2019-12-23 14:50:00,36.79,36.8,36.78,36.8,46781.0,35.2204,35.2299,35.2108,35.2299,46781.0
2019-12-23 14:55:00,36.8,36.82,36.78,36.8,84362.0,35.2299,35.2491,35.2108,35.2299,84362.0
2019-12-23 15:00:00,36.81,36.81,36.77,36.79,42930.0,35.2395,35.2395,35.2012,35.2204,42930.0
2019-12-23 15:05:00,36.79,36.81,36.77,36.79,45207.0,35.2204,35.2395,35.2012,35.2204,45207.0
2019-12-23 15:10:00,36.79,36.81,36.78,36.8,62189.0,35.2204,35.2395,35.2108,35.2299,62189.0
2019-12-23 15:15:00,36.8,36.81,36.79,36.8,38480.0,35.2299,35.2395,35.2204,35.2299,38480.0
2019-12-23 15:20:00,36.8,36.8,36.75,36.76,41274.0,35.2299,35.2299,35.1821,35.1916,41274.0
2019-12-23 15:25:00,36.76,36.76,36.72,36.75,127944.0,35.1916,35.1916,35.1533,35.1821,127944.0
2019-12-23 15:30:00,36.75,36.77,36.74,36.76,94595.0,35.1821,35.2012,35.1725,35.1916,94595.0
2019-12-23 15:35:00,36.76,36.77,36.72,36.73,107202.0,35.1916,35.2012,35.1533,35.1629,107202.0
2019-12-23 15:40:00,36.74,36.75,36.72,36.75,58006.0,35.1725,35.1821,35.1533,35.1821,58006.0
2019-12-23 15:45:00,36.75,36.76,36.73,36.73,124044.0,35.1821,35.1916,35.1629,35.1629,124044.0
2019-12-23 15:50:00,36.74,36.76,36.73,36.75,252196.0,35.1725,35.1916,35.1629,35.1821,252196.0
2019-12-23 15:55:00,36.75,36.77,36.7,36.75,548197.0,35.1821,35.2012,35.1342,35.1821,548197.0
2019-12-24 09:30:00,36.73,36.74,36.53,36.66,137707.0,35.1629,35.1725,34.9714,35.0959,137707.0
2019-12-24 09:35:00,36.67,36.72,36.66,36.68,38189.0,35.1055,35.1533,35.0959,35.115,38189.0
2019-12-24 09:40:00,36.67,36.74,36.65,36.69,52064.0,35.1055,35.1725,35.0863,35.1246,52064.0
2019-12-24 09:45:00,36.68,36.7,36.63,36.68,47462.0,35.115,35.1342,35.0672,35.115,47462.0
2019-12-24 09:50:00,36.68,36.73,36.64,36.66,52003.0,35.115,35.1629,35.0768,35.0959,52003.0
2019-12-24 09:55:00,36.66,36.67,36.62,36.64,61489.0,35.0959,35.1055,35.0576,35.0768,61489.0
2019-12-24 10:00:00,36.65,36.67,36.6,36.62,105723.0,35.0863,35.1055,35.0385,35.0576,105723.0
2019-12-24 10:05:00,36.63,36.65,36.59,36.62,54666.0,35.0672,35.0863,35.0289,35.0576,54666.0
2019-12-24 10:10:00,36.62,36.64,36.61,36.64,39039.0,35.0576,35.0768,35.048,35.0768,39039.0
2019-12-24 10:15:00,36.63,36.64,36.6,36.64,54694.0,35.0672,35.0768,35.0385,35.0768,54694.0
2019-12-24 10:20:00,36.64,36.65,36.61,36.65,79898.0,35.0768,35.0863,35.048,35.0863,79898.0
2019-12-24 10:25:00,36.65,36.68,36.64,36.66,149639.0,35.0863,35.115,35.0768,35.0959,149639.0
2019-12-24 10:30:00,36.66,36.67,36.59,36.61,64124.0,35.0959,35.1055,35.0289,35.048,64124.0
2019-12-24 10:35:00,36.61,36.64,36.61,36.62,21410.0,35.048,35.0768,35.048,35.0576,21410.0
2019-12-24 10:40:00,36.62,36.7,36.6,36.66,37130.0,35.0576,35.1342,35.0385,35.0959,37130.0
2019-12-24 10:45:00,36.66,36.67,36.64,36.65,18508.0,35.0959,35.1055,35.0768,35.0863,18508.0
2019-12-24 10:50:00,36.66,36.66,36.63,36.65,23496.0,35.0959,35.0959,35.0672,35.0863,23496.0
2019-12-24 10:55:00,36.65,36.69,36.62,36.63,42427.0,35.0863,35.1246,35.0576,35.0672,42427.0
2019-12-24 11:00:00,36.63,36.66,36.62,36.64,40065.0,35.0672,35.0959,35.0576,35.0768,40065.0
2019-12-24 11:05:00,36.64,36.65,36.61,36.64,31166.0,35.0768,35.0863,35.048,35.0768,31166.0
2019-12-24 11:10:00,36.63,36.64,36.6,36.62,40381.0,35.0672,35.0768,35.0385,35.0576,40381.0
2019-12-24 11:15:00,36.63,36.64,36.6,36.63,51556.0,35.0672,35.0768,35.0385,35.0672,51556.0
2019-12-24 11:20:00,36.62,36.64,36.61,36.62,23531.0,35.0576,35.0768,35.048,35.0576,23531.0
2019-12-24 11:25:00,36.62,36.63,36.6,36.61,72594.0,35.0576,35.0672,35.0385,35.048,72594.0
2019-12-24 11:30:00,36.61,36.62,36.58,36.59,30934.0,35.048,35.0576,35.0193,35.0289,30934.0
2019-12-24 11:35:00,36.59,36.6,36.57,36.6,28820.0,35.0289,35.0385,35.0097,35.0385,28820.0
2019-12-24 11:40:00,36.6,36.63,36.56,36.6,69018.0,35.0385,35.0672,35.0002,35.0385,69018.0
2019-12-24 11:45:00,36.6,36.61,36.58,36.59,28927.0,35.0385,35.048,35.0193,35.0289,28927.0
2019-12-24 11:50:00,36.59,36.6,36.57,36.59,12469.0,35.0289,35.0385,35.0097,35.0289,12469.0
2019-12-24 11:55:00,36.58,36.63,36.58,36.61,35957.0,35.0193,35.0672,35.0193,35.048,35957.0
2019-12-24 12:00:00,36.61,36.63,36.61,36.63,21667.0,35.048,35.0672,35.048,35.0672,21667.0
2019-12-24 12:05:00,36.62,36.63,36.57,36.59,51222.0,35.0576,35.0672,35.0097,35.0289,51222.0
2019-12-24 12:10:00,36.59,36.61,36.56,36.59,68138.0,35.0289,35.048,35.0002,35.0289,68138.0
2019-12-24 12:15:00,36.59,36.6,36.58,36.6,13268.0,35.0289,35.0385,35.0193,35.0385,13268.0
2019-12-24 12:20:00,36.6,36.6,36.57,36.59,45722.0,35.0385,35.0385,35.0097,35.0289,45722.0
2019-12-24 12:25:00,36.59,36.6,36.58,36.59,23731.0,35.0289,35.0385,35.0193,35.0289,23731.0
2019-12-24 12:30:00,36.58,36.6,36.58,36.59,27467.0,35.0193,35.0385,35.0193,35.0289,27467.0
2019-12-24 12:35:00,36.58,36.59,36.54,36.55,68542.0,35.0193,35.0289,34.981,34.9906,68542.0
2019-12-24 12:40:00,36.55,36.58,36.54,36.54,70020.0,34.9906,35.0193,34.981,34.981,70020.0
2019-12-24 12:45:00,36.55,36.55,36.5,36.52,115967.0,34.9906,34.9906,34.9427,34.9619,115967.0
2019-12-24 12:50:00,36.52,36.61,36.51,36.59,103554.0,34.9619,35.048,34.9523,35.0289,103554.0
2019-12-24 12:55:00,36.59,36.6,36.53,36.58,234939.0,35.0289,35.0385,34.9714,35.0193,234939.0
2019-12-26 09:30:00,36.59,36.6,36.46,36.49,81352.0,35.0289,35.0385,34.9044,34.9332,81352.0
2019-12-26 09:35:00,36.5,36.52,36.45,36.5,27677.0,34.9427,34.9619,34.8949,34.9427,27677.0
2019-12-26 09:40:00,36.51,36.56,36.47,36.48,51366.0,34.9523,35.0002,34.914,34.9236,51366.0
2019-12-26 09:45:00,36.49,36.51,36.46,36.47,38165.0,34.9332,34.9523,34.9044,34.914,38165.0
2019-12-26 09:50:00,36.47,36.47,36.41,36.41,108642.0,34.914,34.914,34.8566,34.8566,108642.0
2019-12-26 09:55:00,36.41,36.46,36.36,36.4,75707.0,34.8566,34.9044,34.8087,34.847,75707.0
2019-12-26 10:00:00,36.4,36.41,36.33,36.34,54775.0,34.847,34.8566,34.78,34.7896,54775.0
2019-12-26 10:05:00,36.34,36.38,36.33,36.38,52296.0,34.7896,34.8278,34.78,34.8278,52296.0
2019-12-26 10:10:00,36.38,36.39,36.37,36.39,26794.0,34.8278,34.8374,34.8183,34.8374,26794.0
2019-12-26 10:15:00,36.39,36.42,36.38,36.4,50977.0,34.8374,34.8661,34.8278,34.847,50977.0
2019-12-26 10:20:00,36.41,36.42,36.4,36.41,26428.0,34.8566,34.8661,34.847,34.8566,26428.0
2019-12-26 10:25:00,36.41,36.42,36.36,36.41,56181.0,34.8566,34.8661,34.8087,34.8566,56181.0
2019-12-26 10:30:00,36.41,36.42,36.39,36.41,35640.0,34.8566,34.8661,34.8374,34.8566,35640.0
2019-12-26 10:35:00,36.41,36.43,36.4,36.41,30124.0,34.8566,34.8757,34.847,34.8566,30124.0
2019-12-26 10:40:00,36.41,36.43,36.38,36.39,39952.0,34.8566,34.8757,34.8278,34.8374,39952.0
2019-12-26 10:45:00,36.38,36.43,36.38,36.43,24409.0,34.8278,34.8757,34.8278,34.8757,24409.0
2019-12-26 10:50:00,36.43,36.44,36.4,36.43,88845.0,34.8757,34.8853,34.847,34.8757,88845.0
2019-12-26 10:55:00,36.43,36.47,36.42,36.44,89793.0,34.8757,34.914,34.8661,34.8853,89793.0
2019-12-26 11:00:00,36.44,36.49,36.43,36.45,95102.0,34.8853,34.9332,34.8757,34.8949,95102.0
2019-12-26 11:05:00,36.45,36.52,36.41,36.52,110900.0,34.8949,34.9619,34.8566,34.9619,110900.0
2019-12-26 11:10:00,36.52,36.52,36.47,36.5,44016.0,34.9619,34.9619,34.914,34.9427,44016.0
2019-12-26 11:15:00,36.5,36.51,36.49,36.51,27703.0,34.9427,34.9523,34.9332,34.9523,27703.0
2019-12-26 11:20:00,36.51,36.52,36.48,36.51,41362.0,34.9523,34.9619,34.9236,34.9523,41362.0
2019-12-26 11:25:00,36.51,36.52,36.5,36.51,22977.0,34.9523,34.9619,34.9427,34.9523,22977.0
2019-12-26 11:30:00,36.51,36.52,36.49,36.5,25379.0,34.9523,34.9619,34.9332,34.9427,25379.0
2019-12-26 11:35:00,36.51,36.52,36.5,36.51,20662.0,34.9523,34.9619,34.9427,34.9523,20662.0
2019-12-26 11:40:00,36.51,36.53,36.51,36.53,37536.0,34.9523,34.9714,34.9523,34.9714,37536.0
2019-12-26 11:45:00,36.52,36.53,36.52,36.52,9353.0,34.9619,34.9714,34.9619,34.9619,9353.0
2019-12-26 11:50:00,36.53,36.54,36.49,36.51,42971.0,34.9714,34.981,34.9332,34.9523,42971.0
2019-12-26 11:55:00,36.5,36.51,36.48,36.49,33295.0,34.9427,34.9523,34.9236,34.9332,33295.0
2019-12-26 12:00:00,36.48,36.5,36.45,36.46,46490.0,34.9236,34.9427,34.8949,34.9044,46490.0
2019-12-26 12:05:00,36.46,36.48,36.45,36.46,30279.0,34.9044,34.9236,34.8949,34.9044,30279.0
2019-12-26 12:10:00,36.45,36.47,36.43,36.45,23437.0,34.8949,34.914,34.8757,34.8949,23437.0
2019-12-26 12:15:00,36.45,36.45,36.42,36.43,13619.0,34.8949,34.8949,34.8661,34.8757,13619.0
2019-12-26 12:20:00,36.43,36.45,36.43,36.45,11590.0,34.8757,34.8949,34.8757,34.8949,11590.0
2019-12-26 12:25:00,36.45,36.45,36.44,36.45,11216.0,34.8949,34.8949,34.8853,34.8949,11216.0
2019-12-26 12:30:00,36.45,36.47,36.43,36.46,22831.0,34.8949,34.914,34.8757,34.9044,22831.0
2019-12-26 12:35:00,36.46,36.48,36.44,36.44,34616.0,34.9044,34.9236,34.8853,34.8853,34616.0
2019-12-26 12:40:00,36.44,36.45,36.42,36.43,18891.0,34.8853,34.8949,34.8661,34.8757,18891.0
2019-12-26 12:45:00,36.43,36.46,36.42,36.45,21339.0,34.8757,34.9044,34.8661,34.8949,21339.0
2019-12-26 12:50:00,36.46,36.46,36.44,36.44,5086.0,34.9044,34.9044,34.8853,34.8853,5086.0
2019-12-26 12:55:00,36.45,36.48,36.44,36.45,33830.0,34.8949,34.9236,34.8853,34.8949,33830.0
2019-12-26 13:00:00,36.45,36.49,36.45,36.48,22123.0,34.8949,34.9332,34.8949,34.9236,22123.0
2019-12-26 13:05:00,36.48,36.49,36.46,36.48,25676.0,34.9236,34.9332,34.9044,34.9236,25676.0
2019-12-26 13:10:00,36.47,36.48,36.45,36.46,39297.0,34.914,34.9236,34.8949,34.9044,39297.0
2019-12-26 13:15:00,36.46,36.46,36.43,36.45,21255.0,34.9044,34.9044,34.8757,34.8949,21255.0
2019-12-26 13:20:00,36.44,36.46,36.44,36.45,7331.0,34.8853,34.9044,34.8853,34.8949,7331.0
2019-12-26 13:25:00,36.46,36.46,36.45,36.46,8021.0,34.9044,34.9044,34.8949,34.9044,8021.0
2019-12-26 13:30:00,36.45,36.47,36.45,36.45,28093.0,34.8949,34.914,34.8949,34.8949,28093.0
2019-12-26 13:35:00,36.46,36.47,36.45,36.47,18126.0,34.9044,34.914,34.8949,34.914,18126.0
2019-12-26 13:40:00,36.46,36.47,36.45,36.45,28532.0,34.9044,34.914,34.8949,34.8949,28532.0
2019-12-26 13:45:00,36.45,36.47,36.45,36.45,36853.0,34.8949,34.914,34.8949,34.8949,36853.0
2019-12-26 13:50:00,36.45,36.47,36.45,36.47,10561.0,34.8949,34.914,34.8949,34.914,10561.0
2019-12-26 13:55:00,36.46,36.47,36.44,36.45,34266.0,34.9044,34.914,34.8853,34.8949,34266.0
2019-12-26 14:00:00,36.46,36.47,36.45,36.47,20836.0,34.9044,34.914,34.8949,34.914,20836.0
2019-12-26 14:05:00,36.47,36.47,36.42,36.45,35696.0,34.914,34.914,34.8661,34.8949,35696.0
2019-12-26 14:10:00,36.46,36.47,36.45,36.46,33394.0,34.9044,34.914,34.8949,34.9044,33394.0
2019-12-26 14:15:00,36.46,36.46,36.45,36.45,21869.0,34.9044,34.9044,34.8949,34.8949,21869.0
2019-12-26 14:20:00,36.45,36.46,36.44,36.46,35013.0,34.8949,34.9044,34.8853,34.9044,35013.0
2019-12-26 14:25:00,36.46,36.46,36.45,36.45,11043.0,34.9044,34.9044,34.8949,34.8949,11043.0
2019-12-26 14:30:00,36.45,36.46,36.45,36.45,17444.0,34.8949,34.9044,34.8949,34.8949,17444.0
2019-12-26 14:35:00,36.46,36.46,36.44,36.46,23695.0,34.9044,34.9044,34.8853,34.9044,23695.0
2019-12-26 14:40:00,36.45,36.46,36.45,36.46,7983.0,34.8949,34.9044,34.8949,34.9044,7983.0
2019-12-26 14:45:00,36.46,36.47,36.45,36.46,62012.0,34.9044,34.914,34.8949,34.9044,62012.0
2019-12-26 14:50:00,36.46,36.47,36.46,36.46,28317.0,34.9044,34.914,34.9044,34.9044,28317.0
2019-12-26 14:55:00,36.47,36.47,36.44,36.45,148216.0,34.914,34.914,34.8853,34.8949,148216.0
2019-12-26 15:00:00,36.45,36.45,36.42,36.43,55259.0,34.8949,34.8949,34.8661,34.8757,55259.0
2019-12-26 15:05:00,36.43,36.43,36.41,36.41,51291.0,34.8757,34.8757,34.8566,34.8566,51291.0
2019-12-26 15:10:00,36.41,36.42,36.39,36.4,29924.0,34.8566,34.8661,34.8374,34.847,29924.0
2019-12-26 15:15:00,36.4,36.41,36.39,36.4,48199.0,34.847,34.8566,34.8374,34.847,48199.0
2019-12-26 15:20:00,36.4,36.4,36.39,36.4,27368.0,34.847,34.847,34.8374,34.847,27368.0
2019-12-26 15:25:00,36.4,36.4,36.39,36.4,17675.0,34.847,34.847,34.8374,34.847,17675.0
2019-12-26 15:30:00,36.4,36.44,36.38,36.44,95285.0,34.847,34.8853,34.8278,34.8853,95285.0
2019-12-26 15:35:00,36.44,36.44,36.4,36.44,76735.0,34.8853,34.8853,34.847,34.8853,76735.0
2019-12-26 15:40:00,36.44,36.45,36.41,36.41,140282.0,34.8853,34.8949,34.8566,34.8566,140282.0
2019-12-26 15:45:00,36.41,36.44,36.41,36.44,102420.0,34.8566,34.8853,34.8566,34.8853,102420.0
2019-12-26 15:50:00,36.44,36.44,36.41,36.42,166412.0,34.8853,34.8853,34.8566,34.8661,166412.0
2019-12-26 15:55:00,36.43,36.48,36.4,36.48,642903.0,34.8757,34.9236,34.847,34.9236,642903.0
2019-12-27 09:30:00,36.56,36.61,36.5,36.56,130011.0,35.0002,35.048,34.9427,35.0002,130011.0
2019-12-27 09:35:00,36.56,36.59,36.53,36.58,49230.0,35.0002,35.0289,34.9714,35.0193,49230.0
2019-12-27 09:40:00,36.59,36.65,36.59,36.6,70279.0,35.0289,35.0863,35.0289,35.0385,70279.0
2019-12-27 09:45:00,36.59,36.7,36.59,36.7,57079.0,35.0289,35.1342,35.0289,35.1342,57079.0
2019-12-27 09:50:00,36.68,36.71,36.62,36.62,68965.0,35.115,35.1438,35.0576,35.0576,68965.0
2019-12-27 09:55:00,36.62,36.64,36.48,36.48,95592.0,35.0576,35.0768,34.9236,34.9236,95592.0
2019-12-27 10:00:00,36.49,36.53,36.45,36.51,74129.0,34.9332,34.9714,34.8949,34.9523,74129.0
2019-12-27 10:05:00,36.51,36.54,36.44,36.5,68397.0,34.9523,34.981,34.8853,34.9427,68397.0
2019-12-27 10:10:00,36.5,36.55,36.48,36.55,51306.0,34.9427,34.9906,34.9236,34.9906,51306.0
2019-12-27 10:15:00,36.54,36.54,36.46,36.48,34308.0,34.981,34.981,34.9044,34.9236,34308.0
2019-12-27 10:20:00,36.48,36.54,36.47,36.51,39455.0,34.9236,34.981,34.914,34.9523,39455.0
2019-12-27 10:25:00,36.52,36.52,36.48,36.51,53786.0,34.9619,34.9619,34.9236,34.9523,53786.0
2019-12-27 10:30:00,36.51,36.52,36.47,36.49,45804.0,34.9523,34.9619,34.914,34.9332,45804.0
2019-12-27 10:35:00,36.48,36.52,36.48,36.51,22440.0,34.9236,34.9619,34.9236,34.9523,22440.0
2019-12-27 10:40:00,36.51,36.53,36.5,36.52,25053.0,34.9523,34.9714,34.9427,34.9619,25053.0
2019-12-27 10:45:00,36.53,36.55,36.51,36.52,37506.0,34.9714,34.9906,34.9523,34.9619,37506.0
2019-12-27 10:50:00,36.52,36.55,36.51,36.54,58250.0,34.9619,34.9906,34.9523,34.981,58250.0
2019-12-27 10:55:00,36.54,36.58,36.54,36.55,17843.0,34.981,35.0193,34.981,34.9906,17843.0
2019-12-27 11:00:00,36.56,36.59,36.55,36.59,28117.0,35.0002,35.0289,34.9906,35.0289,28117.0
2019-12-27 11:05:00,36.59,36.61,36.57,36.61,36857.0,35.0289,35.048,35.0097,35.048,36857.0
2019-12-27 11:10:00,36.62,36.67,36.62,36.62,52754.0,35.0576,35.1055,35.0576,35.0576,52754.0
2019-12-27 11:15:00,36.63,36.64,36.61,36.64,22926.0,35.0672,35.0768,35.048,35.0768,22926.0
2019-12-27 11:20:00,36.64,36.64,36.6,36.61,24783.0,35.0768,35.0768,35.0385,35.048,24783.0
2019-12-27 11:25:00,36.6,36.64,36.6,36.62,43515.0,35.0385,35.0768,35.0385,35.0576,43515.0
2019-12-27 11:30:00,36.63,36.65,36.62,36.64,32012.0,35.0672,35.0863,35.0576,35.0768,32012.0
2019-12-27 11:35:00,36.64,36.65,36.62,36.63,30911.0,35.0768,35.0863,35.0576,35.0672,30911.0
2019-12-27 11:40:00,36.63,36.68,36.63,36.63,46960.0,35.0672,35.115,35.0672,35.0672,46960.0
2019-12-27 11:45:00,36.63,36.67,36.62,36.63,26696.0,35.0672,35.1055,35.0576,35.0672,26696.0
2019-12-27 11:50:00,36.63,36.66,36.62,36.64,60816.0,35.0672,35.0959,35.0576,35.0768,60816.0
2019-12-27 11:55:00,36.64,36.65,36.57,36.58,31010.0,35.0768,35.0863,35.0097,35.0193,31010.0
2019-12-27 12:00:00,36.57,36.61,36.54,36.58,44143.0,35.0097,35.048,34.981,35.0193,44143.0
2019-12-27 12:05:00,36.58,36.58,36.55,36.57,18014.0,35.0193,35.0193,34.9906,35.0097,18014.0
2019-12-27 12:10:00,36.57,36.57,36.51,36.51,34027.0,35.0097,35.0097,34.9523,34.9523,34027.0
2019-12-27 12:15:00,36.52,36.56,36.52,36.55,23268.0,34.9619,35.0002,34.9619,34.9906,23268.0
2019-12-27 12:20:00,36.56,36.56,36.52,36.54,21027.0,35.0002,35.0002,34.9619,34.981,21027.0
2019-12-27 12:25:00,36.54,36.56,36.53,36.54,24324.0,34.981,35.0002,34.9714,34.981,24324.0
2019-12-27 12:30:00,36.54,36.54,36.49,36.5,32789.0,34.981,34.981,34.9332,34.9427,32789.0
2019-12-27 12:35:00,36.5,36.5,36.43,36.43,83917.0,34.9427,34.9427,34.8757,34.8757,83917.0
2019-12-27 12:40:00,36.43,36.47,36.43,36.47,15626.0,34.8757,34.914,34.8757,34.914,15626.0
2019-12-27 12:45:00,36.47,36.49,36.46,36.48,87387.0,34.914,34.9332,34.9044,34.9236,87387.0
2019-12-27 12:50:00,36.47,36.56,36.45,36.56,147413.0,34.914,35.0002,34.8949,35.0002,147413.0
2019-12-27 12:55:00,36.56,36.57,36.54,36.55,26737.0,35.0002,35.0097,34.981,34.9906,26737.0
2019-12-27 13:00:00,36.55,36.56,36.53,36.56,24965.0,34.9906,35.0002,34.9714,35.0002,24965.0
2019-12-27 13:05:00,36.56,36.57,36.54,36.56,20713.0,35.0002,35.0097,34.981,35.0002,20713.0
2019-12-27 13:10:00,36.56,36.56,36.53,36.54,9666.0,35.0002,35.0002,34.9714,34.981,9666.0
2019-12-27 13:15:00,36.54,36.55,36.53,36.55,14974.0,34.981,34.9906,34.9714,34.9906,14974.0
2019-12-27 13:20:00,36.55,36.57,36.54,36.57,37579.0,34.9906,35.0097,34.981,35.0097,37579.0
2019-12-27 13:25:00,36.57,36.57,36.54,36.55,32804.0,35.0097,35.0097,34.981,34.9906,32804.0
2019-12-27 13:30:00,36.55,36.56,36.54,36.55,73595.0,34.9906,35.0002,34.981,34.9906,73595.0
2019-12-27 13:35:00,36.55,36.56,36.51,36.55,39592.0,34.9906,35.0002,34.9523,34.9906,39592.0
2019-12-27 13:40:00,36.54,36.56,36.51,36.55,57055.0,34.981,35.0002,34.9523,34.9906,57055.0
2019-12-27 13:45:00,36.54,36.56,36.54,36.55,32533.0,34.981,35.0002,34.981,34.9906,32533.0
2019-12-27 13:50:00,36.54,36.55,36.54,36.55,42267.0,34.981,34.9906,34.981,34.9906,42267.0
2019-12-27 13:55:00,36.55,36.55,36.54,36.55,25140.0,34.9906,34.9906,34.981,34.9906,25140.0
2019-12-27 14:00:00,36.55,36.56,36.52,36.54,89171.0,34.9906,35.0002,34.9619,34.981,89171.0
2019-12-27 14:05:00,36.54,36.55,36.48,36.48,147362.0,34.981,34.9906,34.9236,34.9236,147362.0
2019-12-27 14:10:00,36.48,36.5,36.48,36.5,49095.0,34.9236,34.9427,34.9236,34.9427,49095.0
2019-12-27 14:15:00,36.5,36.51,36.49,36.51,24453.0,34.9427,34.9523,34.9332,34.9523,24453.0
2019-12-27 14:20:00,36.52,36.52,36.49,36.51,70314.0,34.9619,34.9619,34.9332,34.9523,70314.0
2019-12-27 14:25:00,36.51,36.51,36.49,36.5,14452.0,34.9523,34.9523,34.9332,34.9427,14452.0
2019-12-27 14:30:00,36.49,36.51,36.49,36.5,31781.0,34.9332,34.9523,34.9332,34.9427,31781.0
2019-12-27 14:35:00,36.5,36.51,36.49,36.5,34773.0,34.9427,34.9523,34.9332,34.9427,34773.0
2019-12-27 14:40:00,36.5,36.51,36.49,36.51,41031.0,34.9427,34.9523,34.9332,34.9523,41031.0
2019-12-27 14:45:00,36.5,36.52,36.5,36.51,33107.0,34.9427,34.9619,34.9427,34.9523,33107.0
2019-12-27 14:50:00,36.51,36.53,36.5,36.5,68413.0,34.9523,34.9714,34.9427,34.9427,68413.0
2019-12-27 14:55:00,36.51,36.51,36.49,36.51,29427.0,34.9523,34.9523,34.9332,34.9523,29427.0
2019-12-27 15:00:00,36.51,36.53,36.49,36.51,72019.0,34.9523,34.9714,34.9332,34.9523,72019.0
2019-12-27 15:05:00,36.51,36.56,36.5,36.55,122800.0,34.9523,35.0002,34.9427,34.9906,122800.0
2019-12-27 15:10:00,36.56,36.56,36.55,36.56,18774.0,35.0002,35.0002,34.9906,35.0002,18774.0
2019-12-27 15:15:00,36.55,36.57,36.54,36.57,113033.0,34.9906,35.0097,34.981,35.0097,113033.0
2019-12-27 15:20:00,36.57,36.58,36.55,36.58,54632.0,35.0097,35.0193,34.9906,35.0193,54632.0
2019-12-27 15:25:00,36.58,36.61,36.57,36.59,122903.0,35.0193,35.048,35.0097,35.0289,122903.0
2019-12-27 15:30:00,36.59,36.59,36.55,36.59,74704.0,35.0289,35.0289,34.9906,35.0289,74704.0
2019-12-27 15:35:00,36.59,36.63,36.58,36.63,125152.0,35.0289,35.0672,35.0193,35.0672,125152.0
2019-12-27 15:40:00,36.63,36.63,36.59,36.59,141633.0,35.0672,35.0672,35.0289,35.0289,141633.0
2019-12-27 15:45:00,36.59,36.61,36.51,36.52,195401.0,35.0289,35.048,34.9523,34.9619,195401.0
2019-12-27 15:50:00,36.52,36.59,36.5,36.57,207134.0,34.9619,35.0289,34.9427,35.0097,207134.0
2019-12-27 15:55:00,36.56,36.58,36.54,36.55,266734.0,35.0002,35.0193,34.981,34.9906,266734.0
2019-12-30 09:30:00,36.5,36.59,36.44,36.47,174826.0,34.9427,35.0289,34.8853,34.914,174826.0
2019-12-30 09:35:00,36.47,36.47,36.36,36.4,85731.0,34.914,34.914,34.8087,34.847,85731.0
2019-12-30 09:40:00,36.4,36.4,36.28,36.29,69188.0,34.847,34.847,34.7321,34.7417,69188.0
2019-12-30 09:45:00,36.28,36.43,36.24,36.43,94570.0,34.7321,34.8757,34.6938,34.8757,94570.0
2019-12-30 09:50:00,36.43,36.51,36.41,36.49,61412.0,34.8757,34.9523,34.8566,34.9332,61412.0
2019-12-30 09:55:00,36.5,36.53,36.45,36.48,54352.0,34.9427,34.9714,34.8949,34.9236,54352.0
2019-12-30 10:00:00,36.48,36.49,36.42,36.45,69288.0,34.9236,34.9332,34.8661,34.8949,69288.0
2019-12-30 10:05:00,36.45,36.54,36.45,36.5,114150.0,34.8949,34.981,34.8949,34.9427,114150.0
2019-12-30 10:10:00,36.5,36.5,36.35,36.38,86560.0,34.9427,34.9427,34.7991,34.8278,86560.0
2019-12-30 10:15:00,36.38,36.42,36.32,36.37,34104.0,34.8278,34.8661,34.7704,34.8183,34104.0
2019-12-30 10:20:00,36.37,36.38,36.29,36.32,48022.0,34.8183,34.8278,34.7417,34.7704,48022.0
2019-12-30 10:25:00,36.32,36.39,36.31,36.38,24788.0,34.7704,34.8374,34.7608,34.8278,24788.0
2019-12-30 10:30:00,36.39,36.39,36.28,36.3,56002.0,34.8374,34.8374,34.7321,34.7513,56002.0
2019-12-30 10:35:00,36.31,36.34,36.28,36.32,39392.0,34.7608,34.7896,34.7321,34.7704,39392.0
2019-12-30 10:40:00,36.32,36.33,36.27,36.28,39834.0,34.7704,34.78,34.7225,34.7321,39834.0
2019-12-30 10:45:00,36.28,36.28,36.22,36.22,33308.0,34.7321,34.7321,34.6747,34.6747,33308.0
2019-12-30 10:50:00,36.23,36.24,36.2,36.24,39161.0,34.6842,34.6938,34.6555,34.6938,39161.0
2019-12-30 10:55:00,36.24,36.26,36.21,36.26,36631.0,34.6938,34.713,34.6651,34.713,36631.0
2019-12-30 11:00:00,36.27,36.35,36.27,36.35,74387.0,34.7225,34.7991,34.7225,34.7991,74387.0
2019-12-30 11:05:00,36.35,36.37,36.3,36.31,29147.0,34.7991,34.8183,34.7513,34.7608,29147.0
2019-12-30 11:10:00,36.32,36.38,36.31,36.36,25976.0,34.7704,34.8278,34.7608,34.8087,25976.0
2019-12-30 11:15:00,36.35,36.4,36.34,36.39,39147.0,34.7991,34.847,34.7896,34.8374,39147.0
2019-12-30 11:20:00,36.39,36.41,36.35,36.37,50792.0,34.8374,34.8566,34.7991,34.8183,50792.0
2019-12-30 11:25:00,36.37,36.39,36.34,36.36,33817.0,34.8183,34.8374,34.7896,34.8087,33817.0
2019-12-30 11:30:00,36.36,36.36,36.33,36.34,29916.0,34.8087,34.8087,34.78,34.7896,29916.0
2019-12-30 11:35:00,36.34,36.36,36.33,36.35,54982.0,34.7896,34.8087,34.78,34.7991,54982.0
2019-12-30 11:40:00,36.36,36.39,36.31,36.39,58822.0,34.8087,34.8374,34.7608,34.8374,58822.0
2019-12-30 11:45:00,36.39,36.45,36.38,36.44,24015.0,34.8374,34.8949,34.8278,34.8853,24015.0
2019-12-30 11:50:00,36.44,36.46,36.41,36.43,31704.0,34.8853,34.9044,34.8566,34.8757,31704.0
2019-12-30 11:55:00,36.42,36.43,36.4,36.42,25272.0,34.8661,34.8757,34.847,34.8661,25272.0
2019-12-30 12:00:00,36.41,36.44,36.4,36.43,37176.0,34.8566,34.8853,34.847,34.8757,37176.0
2019-12-30 12:05:00,36.43,36.49,36.42,36.48,22072.0,34.8757,34.9332,34.8661,34.9236,22072.0
2019-12-30 12:10:00,36.49,36.52,36.48,36.52,14793.0,34.9332,34.9619,34.9236,34.9619,14793.0
2019-12-30 12:15:00,36.52,36.56,36.5,36.54,35834.0,34.9619,35.0002,34.9427,34.981,35834.0
2019-12-30 12:20:00,36.54,36.56,36.53,36.56,30435.0,34.981,35.0002,34.9714,35.0002,30435.0
2019-12-30 12:25:00,36.56,36.59,36.55,36.58,21332.0,35.0002,35.0289,34.9906,35.0193,21332.0
2019-12-30 12:30:00,36.58,36.6,36.57,36.6,33973.0,35.0193,35.0385,35.0097,35.0385,33973.0
2019-12-30 12:35:00,36.59,36.64,36.57,36.64,39831.0,35.0289,35.0768,35.0097,35.0768,39831.0
2019-12-30 12:40:00,36.64,36.64,36.55,36.56,24989.0,35.0768,35.0768,34.9906,35.0002,24989.0
2019-12-30 12:45:00,36.56,36.58,36.56,36.57,25243.0,35.0002,35.0193,35.0002,35.0097,25243.0
2019-12-30 12:50:00,36.57,36.59,36.55,36.58,22139.0,35.0097,35.0289,34.9906,35.0193,22139.0
2019-12-30 12:55:00,36.57,36.58,36.55,36.57,29602.0,35.0097,35.0193,34.9906,35.0097,29602.0
2019-12-30 13:00:00,36.57,36.59,36.56,36.58,16324.0,35.0097,35.0289,35.0002,35.0193,16324.0
2019-12-30 13:05:00,36.58,36.6,36.58,36.59,17528.0,35.0193,35.0385,35.0193,35.0289,17528.0
2019-12-30 13:10:00,36.58,36.61,36.57,36.61,30771.0,35.0193,35.048,35.0097,35.048,30771.0
2019-12-30 13:15:00,36.61,36.62,36.59,36.59,27997.0,35.048,35.0576,35.0289,35.0289,27997.0
2019-12-30 13:20:00,36.59,36.59,36.57,36.59,20915.0,35.0289,35.0289,35.0097,35.0289,20915.0
2019-12-30 13:25:00,36.6,36.6,36.58,36.59,32549.0,35.0385,35.0385,35.0193,35.0289,32549.0
2019-12-30 13:30:00,36.59,36.61,36.58,36.6,66640.0,35.0289,35.048,35.0193,35.0385,66640.0
2019-12-30 13:35:00,36.6,36.61,36.58,36.59,72433.0,35.0385,35.048,35.0193,35.0289,72433.0
2019-12-30 13:40:00,36.58,36.59,36.52,36.52,30669.0,35.0193,35.0289,34.9619,34.9619,30669.0
2019-12-30 13:45:00,36.52,36.54,36.52,36.53,26438.0,34.9619,34.981,34.9619,34.9714,26438.0
2019-12-30 13:50:00,36.52,36.54,36.52,36.52,25854.0,34.9619,34.981,34.9619,34.9619,25854.0
2019-12-30 13:55:00,36.53,36.55,36.53,36.55,28337.0,34.9714,34.9906,34.9714,34.9906,28337.0
2019-12-30 14:00:00,36.55,36.55,36.5,36.52,74767.0,34.9906,34.9906,34.9427,34.9619,74767.0
2019-12-30 14:05:00,36.52,36.52,36.47,36.48,49341.0,34.9619,34.9619,34.914,34.9236,49341.0
2019-12-30 14:10:00,36.48,36.5,36.47,36.48,39004.0,34.9236,34.9427,34.914,34.9236,39004.0
2019-12-30 14:15:00,36.48,36.5,36.47,36.48,50366.0,34.9236,34.9427,34.914,34.9236,50366.0
2019-12-30 14:20:00,36.48,36.48,36.44,36.44,30158.0,34.9236,34.9236,34.8853,34.8853,30158.0
2019-12-30 14:25:00,36.44,36.45,36.41,36.44,36785.0,34.8853,34.8949,34.8566,34.8853,36785.0
2019-12-30 14:30:00,36.43,36.44,36.42,36.42,33329.0,34.8757,34.8853,34.8661,34.8661,33329.0
2019-12-30 14:35:00,36.43,36.47,36.41,36.45,65243.0,34.8757,34.914,34.8566,34.8949,65243.0
2019-12-30 14:40:00,36.45,36.48,36.42,36.43,76318.0,34.8949,34.9236,34.8661,34.8757,76318.0
2019-12-30 14:45:00,36.42,36.45,36.4,36.44,64967.0,34.8661,34.8949,34.847,34.8853,64967.0
2019-12-30 14:50:00,36.44,36.44,36.41,36.44,51004.0,34.8853,34.8853,34.8566,34.8853,51004.0
2019-12-30 14:55:00,36.43,36.44,36.41,36.41,52835.0,34.8757,34.8853,34.8566,34.8566,52835.0
2019-12-30 15:00:00,36.41,36.43,36.39,36.42,47859.0,34.8566,34.8757,34.8374,34.8661,47859.0
2019-12-30 15:05:00,36.43,36.46,36.41,36.45,50968.0,34.8757,34.9044,34.8566,34.8949,50968.0
2019-12-30 15:10:00,36.45,36.45,36.41,36.43,60930.0,34.8949,34.8949,34.8566,34.8757,60930.0
2019-12-30 15:15:00,36.43,36.46,36.41,36.44,66923.0,34.8757,34.9044,34.8566,34.8853,66923.0
2019-12-30 15:20:00,36.44,36.47,36.43,36.44,44996.0,34.8853,34.914,34.8757,34.8853,44996.0
2019-12-30 15:25:00,36.44,36.45,36.43,36.44,45587.0,34.8853,34.8949,34.8757,34.8853,45587.0
2019-12-30 15:30:00,36.44,36.47,36.42,36.45,80141.0,34.8853,34.914,34.8661,34.8949,80141.0
2019-12-30 15:35:00,36.45,36.46,36.42,36.44,57233.0,34.8949,34.9044,34.8661,34.8853,57233.0
2019-12-30 15:40:00,36.44,36.44,36.41,36.44,89769.0,34.8853,34.8853,34.8566,34.8853,89769.0
2019-12-30 15:45:00,36.44,36.46,36.43,36.45,146568.0,34.8853,34.9044,34.8757,34.8949,146568.0
2019-12-30 15:50:00,36.46,36.46,36.39,36.43,159760.0,34.9044,34.9044,34.8374,34.8757,159760.0
2019-12-30 15:55:00,36.42,36.46,36.39,36.45,366867.0,34.8661,34.9044,34.8374,34.8949,366867.0
2019-12-31 09:30:00,36.37,36.59,36.32,36.52,118510.0,34.8183,35.0289,34.7704,34.9619,118510.0
2019-12-31 09:35:00,36.52,36.58,36.51,36.51,40388.0,34.9619,35.0193,34.9523,34.9523,40388.0
2019-12-31 09:40:00,36.5,36.6,36.5,36.59,44828.0,34.9427,35.0385,34.9427,35.0289,44828.0
2019-12-31 09:45:00,36.6,36.7,36.59,36.69,67071.0,35.0385,35.1342,35.0289,35.1246,67071.0
2019-12-31 09:50:00,36.69,36.74,36.69,36.73,50623.0,35.1246,35.1725,35.1246,35.1629,50623.0
2019-12-31 09:55:00,36.73,36.74,36.65,36.69,55166.0,35.1629,35.1725,35.0863,35.1246,55166.0
2019-12-31 10:00:00,36.68,36.7,36.64,36.68,56280.0,35.115,35.1342,35.0768,35.115,56280.0
2019-12-31 10:05:00,36.69,36.72,36.64,36.7,79421.0,35.1246,35.1533,35.0768,35.1342,79421.0
2019-12-31 10:10:00,36.7,36.71,36.64,36.68,93340.0,35.1342,35.1438,35.0768,35.115,93340.0
2019-12-31 10:15:00,36.68,36.72,36.66,36.69,75255.0,35.115,35.1533,35.0959,35.1246,75255.0
2019-12-31 10:20:00,36.69,36.69,36.64,36.65,46500.0,35.1246,35.1246,35.0768,35.0863,46500.0
2019-12-31 10:25:00,36.65,36.68,36.6,36.66,72403.0,35.0863,35.115,35.0385,35.0959,72403.0
2019-12-31 10:30:00,36.66,36.68,36.63,36.64,56096.0,35.0959,35.115,35.0672,35.0768,56096.0
2019-12-31 10:35:00,36.64,36.68,36.63,36.65,45539.0,35.0768,35.115,35.0672,35.0863,45539.0
2019-12-31 10:40:00,36.66,36.66,36.62,36.65,73723.0,35.0959,35.0959,35.0576,35.0863,73723.0
2019-12-31 10:45:00,36.64,36.65,36.59,36.61,66045.0,35.0768,35.0863,35.0289,35.048,66045.0
2019-12-31 10:50:00,36.61,36.61,36.57,36.58,31433.0,35.048,35.048,35.0097,35.0193,31433.0
2019-12-31 10:55:00,36.58,36.58,36.54,36.57,36489.0,35.0193,35.0193,34.981,35.0097,36489.0
2019-12-31 11:00:00,36.58,36.59,36.56,36.59,27938.0,35.0193,35.0289,35.0002,35.0289,27938.0
2019-12-31 11:05:00,36.59,36.6,36.57,36.6,22227.0,35.0289,35.0385,35.0097,35.0385,22227.0
2019-12-31 11:10:00,36.59,36.61,36.57,36.58,36718.0,35.0289,35.048,35.0097,35.0193,36718.0
2019-12-31 11:15:00,36.59,36.61,36.57,36.61,50051.0,35.0289,35.048,35.0097,35.048,50051.0
2019-12-31 11:20:00,36.61,36.63,36.6,36.62,28909.0,35.048,35.0672,35.0385,35.0576,28909.0
2019-12-31 11:25:00,36.63,36.63,36.6,36.61,22244.0,35.0672,35.0672,35.0385,35.048,22244.0
2019-12-31 11:30:00,36.6,36.61,36.54,36.56,89534.0,35.0385,35.048,34.981,35.0002,89534.0
2019-12-31 11:35:00,36.57,36.59,36.56,36.59,28857.0,35.0097,35.0289,35.0002,35.0289,28857.0
2019-12-31 11:40:00,36.59,36.62,36.54,36.62,40771.0,35.0289,35.0576,34.981,35.0576,40771.0
2019-12-31 11:45:00,36.62,36.66,36.61,36.66,36040.0,35.0576,35.0959,35.048,35.0959,36040.0
2019-12-31 11:50:00,36.66,36.67,36.64,36.66,24075.0,35.0959,35.1055,35.0768,35.0959,24075.0
2019-12-31 11:55:00,36.66,36.67,36.65,36.66,24731.0,35.0959,35.1055,35.0863,35.0959,24731.0
2019-12-31 12:00:00,36.65,36.67,36.62,36.65,33049.0,35.0863,35.1055,35.0576,35.0863,33049.0
2019-12-31 12:05:00,36.65,36.65,36.6,36.61,32273.0,35.0863,35.0863,35.0385,35.048,32273.0
2019-12-31 12:10:00,36.6,36.61,36.58,36.59,25343.0,35.0385,35.048,35.0193,35.0289,25343.0
2019-12-31 12:15:00,36.6,36.6,36.57,36.58,20714.0,35.0385,35.0385,35.0097,35.0193,20714.0
2019-12-31 12:20:00,36.57,36.58,36.52,36.54,24141.0,35.0097,35.0193,34.9619,34.981,24141.0
2019-12-31 12:25:00,36.54,36.55,36.51,36.55,40937.0,34.981,34.9906,34.9523,34.9906,40937.0
2019-12-31 12:30:00,36.55,36.6,36.53,36.6,37737.0,34.9906,35.0385,34.9714,35.0385,37737.0
2019-12-31 12:35:00,36.6,36.6,36.57,36.58,31396.0,35.0385,35.0385,35.0097,35.0193,31396.0
2019-12-31 12:40:00,36.58,36.6,36.58,36.59,21136.0,35.0193,35.0385,35.0193,35.0289,21136.0
2019-12-31 12:45:00,36.6,36.61,36.55,36.56,47253.0,35.0385,35.048,34.9906,35.0002,47253.0
2019-12-31 12:50:00,36.56,36.57,36.55,36.57,11426.0,35.0002,35.0097,34.9906,35.0097,11426.0
2019-12-31 12:55:00,36.57,36.57,36.56,36.57,28741.0,35.0097,35.0097,35.0002,35.0097,28741.0
2019-12-31 13:00:00,36.56,36.58,36.55,36.55,19853.0,35.0002,35.0193,34.9906,34.9906,19853.0
2019-12-31 13:05:00,36.55,36.56,36.55,36.55,16975.0,34.9906,35.0002,34.9906,34.9906,16975.0
2019-12-31 13:10:00,36.55,36.56,36.51,36.51,33697.0,34.9906,35.0002,34.9523,34.9523,33697.0
2019-12-31 13:15:00,36.52,36.52,36.48,36.49,23752.0,34.9619,34.9619,34.9236,34.9332,23752.0
2019-12-31 13:20:00,36.48,36.51,36.48,36.51,12314.0,34.9236,34.9523,34.9236,34.9523,12314.0
2019-12-31 13:25:00,36.51,36.53,36.49,36.52,33724.0,34.9523,34.9714,34.9332,34.9619,33724.0
2019-12-31 13:30:00,36.53,36.54,36.52,36.52,20175.0,34.9714,34.981,34.9619,34.9619,20175.0
2019-12-31 13:35:00,36.53,36.54,36.52,36.53,7472.0,34.9714,34.981,34.9619,34.9714,7472.0
2019-12-31 13:40:00,36.54,36.54,36.48,36.48,21997.0,34.981,34.981,34.9236,34.9236,21997.0
2019-12-31 13:45:00,36.49,36.49,36.48,36.49,28206.0,34.9332,34.9332,34.9236,34.9332,28206.0
2019-12-31 13:50:00,36.48,36.5,36.48,36.5,35072.0,34.9236,34.9427,34.9236,34.9427,35072.0
2019-12-31 13:55:00,36.5,36.53,36.5,36.53,16172.0,34.9427,34.9714,34.9427,34.9714,16172.0
2019-12-31 14:00:00,36.53,36.54,36.51,36.51,25388.0,34.9714,34.981,34.9523,34.9523,25388.0
2019-12-31 14:05:00,36.51,36.52,36.49,36.5,18153.0,34.9523,34.9619,34.9332,34.9427,18153.0
2019-12-31 14:10:00,36.5,36.5,36.48,36.5,33857.0,34.9427,34.9427,34.9236,34.9427,33857.0
2019-12-31 14:15:00,36.49,36.51,36.48,36.49,42708.0,34.9332,34.9523,34.9236,34.9332,42708.0
2019-12-31 14:20:00,36.49,36.53,36.49,36.52,25462.0,34.9332,34.9714,34.9332,34.9619,25462.0
2019-12-31 14:25:00,36.52,36.53,36.49,36.49,42473.0,34.9619,34.9714,34.9332,34.9332,42473.0
2019-12-31 14:30:00,36.5,36.51,36.48,36.5,26391.0,34.9427,34.9523,34.9236,34.9427,26391.0
2019-12-31 14:35:00,36.5,36.51,36.48,36.48,29380.0,34.9427,34.9523,34.9236,34.9236,29380.0
2019-12-31 14:40:00,36.49,36.49,36.47,36.47,44292.0,34.9332,34.9332,34.914,34.914,44292.0
2019-12-31 14:45:00,36.47,36.49,36.46,36.48,23240.0,34.914,34.9332,34.9044,34.9236,23240.0
2019-12-31 14:50:00,36.49,36.49,36.47,36.48,24462.0,34.9332,34.9332,34.914,34.9236,24462.0
2019-12-31 14:55:00,36.47,36.48,36.46,36.47,15532.0,34.914,34.9236,34.9044,34.914,15532.0
2019-12-31 15:00:00,36.48,36.48,36.46,36.48,20149.0,34.9236,34.9236,34.9044,34.9236,20149.0
2019-12-31 15:05:00,36.48,36.49,36.46,36.48,23253.0,34.9236,34.9332,34.9044,34.9236,23253.0
2019-12-31 15:10:00,36.48,36.49,36.46,36.48,29725.0,34.9236,34.9332,34.9044,34.9236,29725.0
2019-12-31 15:15:00,36.48,36.49,36.46,36.48,24562.0,34.9236,34.9332,34.9044,34.9236,24562.0
2019-12-31 15:20:00,36.48,36.51,36.48,36.51,34115.0,34.9236,34.9523,34.9236,34.9523,34115.0
2019-12-31 15:25:00,36.51,36.53,36.5,36.52,29717.0,34.9523,34.9714,34.9427,34.9619,29717.0
2019-12-31 15:30:00,36.53,36.57,36.53,36.55,78732.0,34.9714,35.0097,34.9714,34.9906,78732.0
2019-12-31 15:35:00,36.56,36.62,36.56,36.59,96928.0,35.0002,35.0576,35.0002,35.0289,96928.0
2019-12-31 15:40:00,36.6,36.62,36.59,36.62,41681.0,35.0385,35.0576,35.0289,35.0576,41681.0
2019-12-31 15:45:00,36.62,36.63,36.56,36.57,76411.0,35.0576,35.0672,35.0002,35.0097,76411.0
2019-12-31 15:50:00,36.58,36.61,36.53,36.56,179531.0,35.0193,35.048,34.9714,35.0002,179531.0
2019-12-31 15:55:00,36.57,36.62,36.56,36.6,507692.0,35.0097,35.0576,35.0002,35.0385,507692.0
2020-01-02 09:30:00,37.0,37.05,36.87,36.88,176918.0,35.4214,35.4693,35.2969,35.3065,176918.0
2020-01-02 09:35:00,36.88,36.9,36.73,36.8,76130.0,35.3065,35.3257,35.1629,35.2299,76130.0
2020-01-02 09:40:00,36.8,36.83,36.77,36.81,45997.0,35.2299,35.2586,35.2012,35.2395,45997.0
2020-01-02 09:45:00,36.8,36.85,36.8,36.82,51112.0,35.2299,35.2778,35.2299,35.2491,51112.0
2020-01-02 09:50:00,36.81,36.81,36.65,36.65,43520.0,35.2395,35.2395,35.0863,35.0863,43520.0
2020-01-02 09:55:00,36.65,36.65,36.6,36.62,59911.0,35.0863,35.0863,35.0385,35.0576,59911.0
2020-01-02 10:00:00,36.62,36.62,36.55,36.57,83964.0,35.0576,35.0576,34.9906,35.0097,83964.0
2020-01-02 10:05:00,36.57,36.69,36.56,36.69,68594.0,35.0097,35.1246,35.0002,35.1246,68594.0
2020-01-02 10:10:00,36.69,36.72,36.65,36.7,109688.0,35.1246,35.1533,35.0863,35.1342,109688.0
2020-01-02 10:15:00,36.7,36.75,36.68,36.73,46692.0,35.1342,35.1821,35.115,35.1629,46692.0
2020-01-02 10:20:00,36.73,36.73,36.66,36.66,49643.0,35.1629,35.1629,35.0959,35.0959,49643.0
2020-01-02 10:25:00,36.66,36.67,36.58,36.62,59131.0,35.0959,35.1055,35.0193,35.0576,59131.0
2020-01-02 10:30:00,36.62,36.63,36.59,36.62,85181.0,35.0576,35.0672,35.0289,35.0576,85181.0
2020-01-02 10:35:00,36.62,36.62,36.6,36.6,42378.0,35.0576,35.0576,35.0385,35.0385,42378.0
2020-01-02 10:40:00,36.6,36.69,36.6,36.66,54977.0,35.0385,35.1246,35.0385,35.0959,54977.0
2020-01-02 10:45:00,36.66,36.67,36.63,36.66,45921.0,35.0959,35.1055,35.0672,35.0959,45921.0
2020-01-02 10:50:00,36.66,36.7,36.65,36.7,37870.0,35.0959,35.1342,35.0863,35.1342,37870.0
2020-01-02 10:55:00,36.7,36.72,36.68,36.7,47674.0,35.1342,35.1533,35.115,35.1342,47674.0
2020-01-02 11:00:00,36.7,36.72,36.67,36.68,37144.0,35.1342,35.1533,35.1055,35.115,37144.0
2020-01-02 11:05:00,36.67,36.67,36.62,36.65,49103.0,35.1055,35.1055,35.0576,35.0863,49103.0
2020-01-02 11:10:00,36.64,36.69,36.64,36.67,44116.0,35.0768,35.1246,35.0768,35.1055,44116.0
2020-01-02 11:15:00,36.66,36.66,36.63,36.63,34399.0,35.0959,35.0959,35.0672,35.0672,34399.0
2020-01-02 11:20:00,36.64,36.68,36.63,36.68,48265.0,35.0768,35.115,35.0672,35.115,48265.0
2020-01-02 11:25:00,36.68,36.72,36.66,36.72,68391.0,35.115,35.1533,35.0959,35.1533,68391.0
2020-01-02 11:30:00,36.72,36.81,36.71,36.78,96875.0,35.1533,35.2395,35.1438,35.2108,96875.0
2020-01-02 11:35:00,36.77,36.78,36.76,36.77,28640.0,35.2012,35.2108,35.1916,35.2012,28640.0
2020-01-02 11:40:00,36.77,36.81,36.75,36.8,89083.0,35.2012,35.2395,35.1821,35.2299,89083.0
2020-01-02 11:45:00,36.8,36.83,36.8,36.82,27491.0,35.2299,35.2586,35.2299,35.2491,27491.0
2020-01-02 11:50:00,36.82,36.87,36.81,36.87,52915.0,35.2491,35.2969,35.2395,35.2969,52915.0
2020-01-02 11:55:00,36.87,36.93,36.86,36.9,62929.0,35.2969,35.3544,35.2874,35.3257,62929.0
2020-01-02 12:00:00,36.91,36.92,36.88,36.92,35711.0,35.3352,35.3448,35.3065,35.3448,35711.0
2020-01-02 12:05:00,36.91,36.95,36.91,36.95,55895.0,35.3352,35.3735,35.3352,35.3735,55895.0
2020-01-02 12:10:00,36.95,36.95,36.94,36.94,32629.0,35.3735,35.3735,35.364,35.364,32629.0
2020-01-02 12:15:00,36.95,36.99,36.94,36.94,83020.0,35.3735,35.4118,35.364,35.364,83020.0
2020-01-02 12:20:00,36.95,36.97,36.93,36.96,59309.0,35.3735,35.3927,35.3544,35.3831,59309.0
2020-01-02 12:25:00,36.97,37.0,36.96,36.98,32531.0,35.3927,35.4214,35.3831,35.4022,32531.0
2020-01-02 12:30:00,36.98,36.99,36.97,36.98,25657.0,35.4022,35.4118,35.3927,35.4022,25657.0
2020-01-02 12:35:00,36.97,36.99,36.96,36.99,37495.0,35.3927,35.4118,35.3831,35.4118,37495.0
2020-01-02 12:40:00,36.98,36.99,36.93,36.95,44436.0,35.4022,35.4118,35.3544,35.3735,44436.0
2020-01-02 12:45:00,36.95,36.97,36.93,36.95,42132.0,35.3735,35.3927,35.3544,35.3735,42132.0
2020-01-02 12:50:00,36.94,36.99,36.93,36.97,44197.0,35.364,35.4118,35.3544,35.3927,44197.0
2020-01-02 12:55:00,36.97,36.99,36.96,36.97,35815.0,35.3927,35.4118,35.3831,35.3927,35815.0
2020-01-02 13:00:00,36.97,36.98,36.96,36.98,19198.0,35.3927,35.4022,35.3831,35.4022,19198.0
2020-01-02 13:05:00,36.98,36.98,36.94,36.95,39626.0,35.4022,35.4022,35.364,35.3735,39626.0
2020-01-02 13:10:00,36.95,36.96,36.92,36.93,35014.0,35.3735,35.3831,35.3448,35.3544,35014.0
2020-01-02 13:15:00,36.93,36.96,36.92,36.96,30191.0,35.3544,35.3831,35.3448,35.3831,30191.0
2020-01-02 13:20:00,36.96,36.98,36.95,36.98,23971.0,35.3831,35.4022,35.3735,35.4022,23971.0
2020-01-02 13:25:00,36.98,36.99,36.96,36.97,54232.0,35.4022,35.4118,35.3831,35.3927,54232.0
2020-01-02 13:30:00,36.97,36.97,36.95,36.96,32862.0,35.3927,35.3927,35.3735,35.3831,32862.0
2020-01-02 13:35:00,36.96,36.97,36.94,36.97,33159.0,35.3831,35.3927,35.364,35.3927,33159.0
2020-01-02 13:40:00,36.97,36.97,36.92,36.94,26853.0,35.3927,35.3927,35.3448,35.364,26853.0
2020-01-02 13:45:00,36.94,36.95,36.92,36.93,39071.0,35.364,35.3735,35.3448,35.3544,39071.0
2020-01-02 13:50:00,36.93,36.93,36.9,36.91,31210.0,35.3544,35.3544,35.3257,35.3352,31210.0
2020-01-02 13:55:00,36.91,36.92,36.9,36.91,17256.0,35.3352,35.3448,35.3257,35.3352,17256.0
2020-01-02 14:00:00,36.91,36.93,36.89,36.91,24571.0,35.3352,35.3544,35.3161,35.3352,24571.0
2020-01-02 14:05:00,36.9,36.94,36.89,36.94,27608.0,35.3257,35.364,35.3161,35.364,27608.0
2020-01-02 14:10:00,36.94,36.97,36.94,36.96,26938.0,35.364,35.3927,35.364,35.3831,26938.0
2020-01-02 14:15:00,36.96,36.99,36.95,36.98,47139.0,35.3831,35.4118,35.3735,35.4022,47139.0
2020-01-02 14:20:00,36.98,37.0,36.97,37.0,37801.0,35.4022,35.4214,35.3927,35.4214,37801.0
2020-01-02 14:25:00,37.0,37.0,36.98,36.98,32645.0,35.4214,35.4214,35.4022,35.4022,32645.0
2020-01-02 14:30:00,36.98,36.99,36.97,36.99,36927.0,35.4022,35.4118,35.3927,35.4118,36927.0
2020-01-02 14:35:00,36.98,37.0,36.95,36.97,55643.0,35.4022,35.4214,35.3735,35.3927,55643.0
2020-01-02 14:40:00,36.96,37.0,36.96,36.98,29971.0,35.3831,35.4214,35.3831,35.4022,29971.0
2020-01-02 14:45:00,36.98,37.0,36.98,37.0,27166.0,35.4022,35.4214,35.4022,35.4214,27166.0
2020-01-02 14:50:00,36.99,37.03,36.99,37.02,71860.0,35.4118,35.4501,35.4118,35.4405,71860.0
2020-01-02 14:55:00,37.01,37.03,37.01,37.03,54374.0,35.431,35.4501,35.431,35.4501,54374.0
2020-01-02 15:00:00,37.03,37.05,37.02,37.05,32554.0,35.4501,35.4693,35.4405,35.4693,32554.0
2020-01-02 15:05:00,37.05,37.05,37.03,37.04,41462.0,35.4693,35.4693,35.4501,35.4597,41462.0
2020-01-02 15:10:00,37.04,37.05,37.03,37.05,43234.0,35.4597,35.4693,35.4501,35.4693,43234.0
2020-01-02 15:15:00,37.05,37.05,37.0,37.01,56141.0,35.4693,35.4693,35.4214,35.431,56141.0
2020-01-02 15:20:00,37.02,37.03,37.01,37.02,35341.0,35.4405,35.4501,35.431,35.4405,35341.0
2020-01-02 15:25:00,37.02,37.05,37.02,37.05,39719.0,35.4405,35.4693,35.4405,35.4693,39719.0
2020-01-02 15:30:00,37.05,37.1,37.04,37.08,176640.0,35.4693,35.5171,35.4597,35.498,176640.0
2020-01-02 15:35:00,37.08,37.1,37.05,37.09,106598.0,35.498,35.5171,35.4693,35.5076,106598.0
2020-01-02 15:40:00,37.09,37.14,37.08,37.14,180965.0,35.5076,35.5554,35.498,35.5554,180965.0
2020-01-02 15:45:00,37.13,37.15,37.11,37.15,208748.0,35.5458,35.565,35.5267,35.565,208748.0
2020-01-02 15:50:00,37.15,37.29,37.14,37.28,344954.0,35.565,35.699,35.5554,35.6894,344954.0
2020-01-02 15:55:00,37.29,37.38,37.25,37.38,987245.0,35.699,35.7852,35.6607,35.7852,987245.0
2020-01-03 09:30:00,36.73,36.92,36.71,36.86,224338.0,35.1629,35.3448,35.1438,35.2874,224338.0
2020-01-03 09:35:00,36.85,36.87,36.68,36.72,73107.0,35.2778,35.2969,35.115,35.1533,73107.0
2020-01-03 09:40:00,36.73,36.74,36.61,36.69,116076.0,35.1629,35.1725,35.048,35.1246,116076.0
2020-01-03 09:45:00,36.69,36.73,36.63,36.66,78053.0,35.1246,35.1629,35.0672,35.0959,78053.0
2020-01-03 09:50:00,36.66,36.68,36.59,36.61,137968.0,35.0959,35.115,35.0289,35.048,137968.0
2020-01-03 09:55:00,36.61,36.64,36.55,36.61,57565.0,35.048,35.0768,34.9906,35.048,57565.0
2020-01-03 10:00:00,36.6,36.6,36.4,36.43,192943.0,35.0385,35.0385,34.847,34.8757,192943.0
2020-01-03 10:05:00,36.43,36.47,36.42,36.47,105809.0,34.8757,34.914,34.8661,34.914,105809.0
2020-01-03 10:10:00,36.47,36.55,36.46,36.55,115626.0,34.914,34.9906,34.9044,34.9906,115626.0
2020-01-03 10:15:00,36.55,36.58,36.39,36.4,132836.0,34.9906,35.0193,34.8374,34.847,132836.0
2020-01-03 10:20:00,36.4,36.41,36.32,36.36,124261.0,34.847,34.8566,34.7704,34.8087,124261.0
2020-01-03 10:25:00,36.37,36.41,36.33,36.36,68000.0,34.8183,34.8566,34.78,34.8087,68000.0
2020-01-03 10:30:00,36.37,36.48,36.36,36.47,113769.0,34.8183,34.9236,34.8087,34.914,113769.0
2020-01-03 10:35:00,36.47,36.53,36.45,36.46,60144.0,34.914,34.9714,34.8949,34.9044,60144.0
2020-01-03 10:40:00,36.47,36.48,36.42,36.48,45252.0,34.914,34.9236,34.8661,34.9236,45252.0
2020-01-03 10:45:00,36.48,36.48,36.4,36.41,50587.0,34.9236,34.9236,34.847,34.8566,50587.0
2020-01-03 10:50:00,36.4,36.41,36.36,36.38,49685.0,34.847,34.8566,34.8087,34.8278,49685.0
2020-01-03 10:55:00,36.39,36.43,36.37,36.41,58883.0,34.8374,34.8757,34.8183,34.8566,58883.0
2020-01-03 11:00:00,36.42,36.42,36.37,36.41,81916.0,34.8661,34.8661,34.8183,34.8566,81916.0
2020-01-03 11:05:00,36.41,36.44,36.33,36.33,60280.0,34.8566,34.8853,34.78,34.78,60280.0
2020-01-03 11:10:00,36.34,36.38,36.29,36.36,59011.0,34.7896,34.8278,34.7417,34.8087,59011.0
2020-01-03 11:15:00,36.35,36.39,36.3,36.38,85721.0,34.7991,34.8374,34.7513,34.8278,85721.0
2020-01-03 11:20:00,36.38,36.41,36.37,36.39,75357.0,34.8278,34.8566,34.8183,34.8374,75357.0
2020-01-03 11:25:00,36.39,36.4,36.37,36.38,58354.0,34.8374,34.847,34.8183,34.8278,58354.0
2020-01-03 11:30:00,36.37,36.44,36.37,36.44,50109.0,34.8183,34.8853,34.8183,34.8853,50109.0
2020-01-03 11:35:00,36.43,36.44,36.4,36.41,72326.0,34.8757,34.8853,34.847,34.8566,72326.0
2020-01-03 11:40:00,36.42,36.45,36.4,36.44,57436.0,34.8661,34.8949,34.847,34.8853,57436.0
2020-01-03 11:45:00,36.44,36.45,36.42,36.43,52462.0,34.8853,34.8949,34.8661,34.8757,52462.0
2020-01-03 11:50:00,36.43,36.47,36.42,36.46,60574.0,34.8757,34.914,34.8661,34.9044,60574.0
2020-01-03 11:55:00,36.46,36.47,36.44,36.44,40896.0,34.9044,34.914,34.8853,34.8853,40896.0
2020-01-03 12:00:00,36.45,36.49,36.44,36.47,42401.0,34.8949,34.9332,34.8853,34.914,42401.0
2020-01-03 12:05:00,36.48,36.49,36.45,36.47,40907.0,34.9236,34.9332,34.8949,34.914,40907.0
2020-01-03 12:10:00,36.47,36.47,36.39,36.4,44316.0,34.914,34.914,34.8374,34.847,44316.0
2020-01-03 12:15:00,36.4,36.42,36.39,36.4,53555.0,34.847,34.8661,34.8374,34.847,53555.0
2020-01-03 12:20:00,36.4,36.44,36.39,36.43,49363.0,34.847,34.8853,34.8374,34.8757,49363.0
2020-01-03 12:25:00,36.43,36.44,36.4,36.4,46967.0,34.8757,34.8853,34.847,34.847,46967.0
2020-01-03 12:30:00,36.4,36.45,36.39,36.42,54586.0,34.847,34.8949,34.8374,34.8661,54586.0
2020-01-03 12:35:00,36.42,36.42,36.41,36.42,12804.0,34.8661,34.8661,34.8566,34.8661,12804.0
2020-01-03 12:40:00,36.41,36.45,36.41,36.43,57568.0,34.8566,34.8949,34.8566,34.8757,57568.0
2020-01-03 12:45:00,36.43,36.45,36.42,36.43,47304.0,34.8757,34.8949,34.8661,34.8757,47304.0
2020-01-03 12:50:00,36.43,36.45,36.41,36.42,43950.0,34.8757,34.8949,34.8566,34.8661,43950.0
2020-01-03 12:55:00,36.42,36.43,36.41,36.43,50667.0,34.8661,34.8757,34.8566,34.8757,50667.0
2020-01-03 13:00:00,36.43,36.48,36.42,36.46,37681.0,34.8757,34.9236,34.8661,34.9044,37681.0
2020-01-03 13:05:00,36.46,36.48,36.45,36.46,28564.0,34.9044,34.9236,34.8949,34.9044,28564.0
2020-01-03 13:10:00,36.47,36.47,36.41,36.41,47551.0,34.914,34.914,34.8566,34.8566,47551.0
2020-01-03 13:15:00,36.41,36.42,36.36,36.37,97642.0,34.8566,34.8661,34.8087,34.8183,97642.0
2020-01-03 13:20:00,36.37,36.39,36.36,36.39,28426.0,34.8183,34.8374,34.8087,34.8374,28426.0
2020-01-03 13:25:00,36.39,36.4,36.34,36.34,58215.0,34.8374,34.847,34.7896,34.7896,58215.0
2020-01-03 13:30:00,36.34,36.35,36.23,36.24,127875.0,34.7896,34.7991,34.6842,34.6938,127875.0
2020-01-03 13:35:00,36.23,36.24,36.17,36.23,209135.0,34.6842,34.6938,34.6268,34.6842,209135.0
2020-01-03 13:40:00,36.23,36.28,36.23,36.26,98194.0,34.6842,34.7321,34.6842,34.713,98194.0
2020-01-03 13:45:00,36.26,36.29,36.24,36.28,46648.0,34.713,34.7417,34.6938,34.7321,46648.0
2020-01-03 13:50:00,36.28,36.3,36.23,36.26,35379.0,34.7321,34.7513,34.6842,34.713,35379.0
2020-01-03 13:55:00,36.25,36.27,36.23,36.24,65807.0,34.7034,34.7225,34.6842,34.6938,65807.0
2020-01-03 14:00:00,36.25,36.3,36.23,36.24,55052.0,34.7034,34.7513,34.6842,34.6938,55052.0
2020-01-03 14:05:00,36.25,36.25,36.2,36.2,40105.0,34.7034,34.7034,34.6555,34.6555,40105.0
2020-01-03 14:10:00,36.2,36.2,36.14,36.15,64390.0,34.6555,34.6555,34.5981,34.6077,64390.0
2020-01-03 14:15:00,36.15,36.19,36.12,36.12,66656.0,34.6077,34.646,34.5789,34.5789,66656.0
2020-01-03 14:20:00,36.12,36.17,36.11,36.15,62729.0,34.5789,34.6268,34.5694,34.6077,62729.0
2020-01-03 14:25:00,36.14,36.15,36.12,36.13,41746.0,34.5981,34.6077,34.5789,34.5885,41746.0
2020-01-03 14:30:00,36.13,36.16,36.11,36.15,65245.0,34.5885,34.6172,34.5694,34.6077,65245.0
2020-01-03 14:35:00,36.16,36.16,36.13,36.15,48704.0,34.6172,34.6172,34.5885,34.6077,48704.0
2020-01-03 14:40:00,36.15,36.19,36.13,36.18,60920.0,34.6077,34.646,34.5885,34.6364,60920.0
2020-01-03 14:45:00,36.18,36.19,36.17,36.19,23913.0,34.6364,34.646,34.6268,34.646,23913.0
2020-01-03 14:50:00,36.18,36.21,36.18,36.2,80292.0,34.6364,34.6651,34.6364,34.6555,80292.0
2020-01-03 14:55:00,36.2,36.23,36.18,36.23,89463.0,34.6555,34.6842,34.6364,34.6842,89463.0
2020-01-03 15:00:00,36.23,36.32,36.22,36.28,126507.0,34.6842,34.7704,34.6747,34.7321,126507.0
2020-01-03 15:05:00,36.28,36.31,36.27,36.3,48375.0,34.7321,34.7608,34.7225,34.7513,48375.0
2020-01-03 15:10:00,36.3,36.32,36.28,36.31,42192.0,34.7513,34.7704,34.7321,34.7608,42192.0
2020-01-03 15:15:00,36.31,36.33,36.27,36.31,106464.0,34.7608,34.78,34.7225,34.7608,106464.0
2020-01-03 15:20:00,36.31,36.32,36.25,36.27,67681.0,34.7608,34.7704,34.7034,34.7225,67681.0
2020-01-03 15:25:00,36.26,36.3,36.26,36.27,61363.0,34.713,34.7513,34.713,34.7225,61363.0
2020-01-03 15:30:00,36.27,36.28,36.22,36.27,104445.0,34.7225,34.7321,34.6747,34.7225,104445.0
2020-01-03 15:35:00,36.27,36.3,36.25,36.28,157445.0,34.7225,34.7513,34.7034,34.7321,157445.0
2020-01-03 15:40:00,36.27,36.34,36.27,36.33,101366.0,34.7225,34.7896,34.7225,34.78,101366.0
2020-01-03 15:45:00,36.33,36.33,36.26,36.26,190173.0,34.78,34.78,34.713,34.713,190173.0
2020-01-03 15:50:00,36.27,36.35,36.26,36.32,427696.0,34.7225,34.7991,34.713,34.7704,427696.0
2020-01-03 15:55:00,36.31,36.36,36.3,36.3,852155.0,34.7608,34.8087,34.7513,34.7513,852155.0
2020-01-06 09:30:00,35.95,36.11,35.87,36.04,215080.0,34.4162,34.5694,34.3396,34.5024,215080.0
2020-01-06 09:35:00,36.04,36.18,36.03,36.05,99006.0,34.5024,34.6364,34.4928,34.5119,99006.0
2020-01-06 09:40:00,36.05,36.05,35.93,35.96,72740.0,34.5119,34.5119,34.397,34.4258,72740.0
2020-01-06 09:45:00,35.96,35.98,35.91,35.94,56770.0,34.4258,34.4449,34.3779,34.4066,56770.0
2020-01-06 09:50:00,35.94,35.97,35.88,35.89,80801.0,34.4066,34.4353,34.3492,34.3588,80801.0
2020-01-06 09:55:00,35.89,35.89,35.83,35.85,71907.0,34.3588,34.3588,34.3013,34.3205,71907.0
2020-01-06 10:00:00,35.86,35.91,35.84,35.87,83856.0,34.33,34.3779,34.3109,34.3396,83856.0
2020-01-06 10:05:00,35.87,35.91,35.81,35.91,92264.0,34.3396,34.3779,34.2822,34.3779,92264.0
2020-01-06 10:10:00,35.91,35.94,35.89,35.89,129627.0,34.3779,34.4066,34.3588,34.3588,129627.0
2020-01-06 10:15:00,35.89,35.95,35.88,35.95,101922.0,34.3588,34.4162,34.3492,34.4162,101922.0
2020-01-06 10:20:00,35.95,35.99,35.93,35.97,52892.0,34.4162,34.4545,34.397,34.4353,52892.0
2020-01-06 10:25:00,35.97,35.98,35.93,35.97,80370.0,34.4353,34.4449,34.397,34.4353,80370.0
2020-01-06 10:30:00,35.97,35.97,35.94,35.95,51274.0,34.4353,34.4353,34.4066,34.4162,51274.0
2020-01-06 10:35:00,35.95,35.98,35.95,35.97,41806.0,34.4162,34.4449,34.4162,34.4353,41806.0
2020-01-06 10:40:00,35.97,35.99,35.95,35.95,31759.0,34.4353,34.4545,34.4162,34.4162,31759.0
2020-01-06 10:45:00,35.95,35.98,35.94,35.95,56589.0,34.4162,34.4449,34.4066,34.4162,56589.0
2020-01-06 10:50:00,35.95,35.99,35.94,35.97,67762.0,34.4162,34.4545,34.4066,34.4353,67762.0
2020-01-06 10:55:00,35.97,36.01,35.96,35.98,145132.0,34.4353,34.4736,34.4258,34.4449,145132.0
2020-01-06 11:00:00,35.98,36.01,35.91,35.92,147577.0,34.4449,34.4736,34.3779,34.3875,147577.0
2020-01-06 11:05:00,35.91,35.93,35.87,35.93,89050.0,34.3779,34.397,34.3396,34.397,89050.0
2020-01-06 11:10:00,35.93,36.0,35.92,36.0,86681.0,34.397,34.4641,34.3875,34.4641,86681.0
2020-01-06 11:15:00,36.0,36.0,35.97,35.98,68216.0,34.4641,34.4641,34.4353,34.4449,68216.0
2020-01-06 11:20:00,35.97,36.0,35.97,35.98,40588.0,34.4353,34.4641,34.4353,34.4449,40588.0
2020-01-06 11:25:00,35.99,35.99,35.93,35.97,73152.0,34.4545,34.4545,34.397,34.4353,73152.0
2020-01-06 11:30:00,35.98,35.98,35.95,35.95,41425.0,34.4449,34.4449,34.4162,34.4162,41425.0
2020-01-06 11:35:00,35.95,35.97,35.93,35.95,47080.0,34.4162,34.4353,34.397,34.4162,47080.0
2020-01-06 11:40:00,35.94,35.98,35.93,35.98,37470.0,34.4066,34.4449,34.397,34.4449,37470.0
2020-01-06 11:45:00,35.98,35.99,35.96,35.96,37651.0,34.4449,34.4545,34.4258,34.4258,37651.0
2020-01-06 11:50:00,35.97,35.97,35.94,35.95,52155.0,34.4353,34.4353,34.4066,34.4162,52155.0
2020-01-06 11:55:00,35.95,35.97,35.94,35.96,36105.0,34.4162,34.4353,34.4066,34.4258,36105.0
2020-01-06 12:00:00,35.97,35.98,35.94,35.96,49099.0,34.4353,34.4449,34.4066,34.4258,49099.0
2020-01-06 12:05:00,35.97,35.98,35.96,35.97,39246.0,34.4353,34.4449,34.4258,34.4353,39246.0
2020-01-06 12:10:00,35.97,36.03,35.96,35.98,115883.0,34.4353,34.4928,34.4258,34.4449,115883.0
2020-01-06 12:15:00,35.99,35.99,35.96,35.97,42253.0,34.4545,34.4545,34.4258,34.4353,42253.0
2020-01-06 12:20:00,35.98,35.98,35.95,35.96,26011.0,34.4449,34.4449,34.4162,34.4258,26011.0
2020-01-06 12:25:00,35.96,35.97,35.92,35.93,26847.0,34.4258,34.4353,34.3875,34.397,26847.0
2020-01-06 12:30:00,35.93,35.93,35.9,35.91,23896.0,34.397,34.397,34.3683,34.3779,23896.0
2020-01-06 12:35:00,35.91,35.92,35.87,35.87,51610.0,34.3779,34.3875,34.3396,34.3396,51610.0
2020-01-06 12:40:00,35.88,35.89,35.87,35.88,26869.0,34.3492,34.3588,34.3396,34.3492,26869.0
2020-01-06 12:45:00,35.88,35.9,35.87,35.89,42259.0,34.3492,34.3683,34.3396,34.3588,42259.0
2020-01-06 12:50:00,35.9,35.9,35.88,35.89,64100.0,34.3683,34.3683,34.3492,34.3588,64100.0
2020-01-06 12:55:00,35.89,35.9,35.88,35.89,21474.0,34.3588,34.3683,34.3492,34.3588,21474.0
2020-01-06 13:00:00,35.89,35.9,35.88,35.9,36750.0,34.3588,34.3683,34.3492,34.3683,36750.0
2020-01-06 13:05:00,35.9,35.93,35.88,35.89,68884.0,34.3683,34.397,34.3492,34.3588,68884.0
2020-01-06 13:10:00,35.89,35.91,35.88,35.9,44906.0,34.3588,34.3779,34.3492,34.3683,44906.0
2020-01-06 13:15:00,35.9,35.9,35.82,35.84,78053.0,34.3683,34.3683,34.2917,34.3109,78053.0
2020-01-06 13:20:00,35.84,35.86,35.83,35.85,60111.0,34.3109,34.33,34.3013,34.3205,60111.0
2020-01-06 13:25:00,35.86,35.87,35.84,35.87,33645.0,34.33,34.3396,34.3109,34.3396,33645.0
2020-01-06 13:30:00,35.87,35.92,35.86,35.9,149861.0,34.3396,34.3875,34.33,34.3683,149861.0
2020-01-06 13:35:00,35.9,35.91,35.87,35.91,45167.0,34.3683,34.3779,34.3396,34.3779,45167.0
2020-01-06 13:40:00,35.91,35.91,35.86,35.87,30085.0,34.3779,34.3779,34.33,34.3396,30085.0
2020-01-06 13:45:00,35.86,35.91,35.85,35.88,70982.0,34.33,34.3779,34.3205,34.3492,70982.0
2020-01-06 13:50:00,35.88,35.92,35.86,35.9,71329.0,34.3492,34.3875,34.33,34.3683,71329.0
2020-01-06 13:55:00,35.9,35.92,35.89,35.9,36775.0,34.3683,34.3875,34.3588,34.3683,36775.0
2020-01-06 14:00:00,35.9,35.9,35.87,35.89,52094.0,34.3683,34.3683,34.3396,34.3588,52094.0
2020-01-06 14:05:00,35.89,35.91,35.87,35.88,57562.0,34.3588,34.3779,34.3396,34.3492,57562.0
2020-01-06 14:10:00,35.88,35.92,35.87,35.91,70133.0,34.3492,34.3875,34.3396,34.3779,70133.0
2020-01-06 14:15:00,35.91,35.94,35.91,35.92,42984.0,34.3779,34.4066,34.3779,34.3875,42984.0
2020-01-06 14:20:00,35.93,35.94,35.89,35.89,56443.0,34.397,34.4066,34.3588,34.3588,56443.0
2020-01-06 14:25:00,35.9,35.93,35.88,35.92,58894.0,34.3683,34.397,34.3492,34.3875,58894.0
2020-01-06 14:30:00,35.91,35.93,35.88,35.88,39379.0,34.3779,34.397,34.3492,34.3492,39379.0
2020-01-06 14:35:00,35.88,35.89,35.85,35.88,56518.0,34.3492,34.3588,34.3205,34.3492,56518.0
2020-01-06 14:40:00,35.88,35.89,35.87,35.89,22228.0,34.3492,34.3588,34.3396,34.3588,22228.0
2020-01-06 14:45:00,35.88,35.9,35.86,35.87,52998.0,34.3492,34.3683,34.33,34.3396,52998.0
2020-01-06 14:50:00,35.87,35.88,35.85,35.86,40278.0,34.3396,34.3492,34.3205,34.33,40278.0
2020-01-06 14:55:00,35.86,35.86,35.84,35.85,43868.0,34.33,34.33,34.3109,34.3205,43868.0
2020-01-06 15:00:00,35.86,35.87,35.85,35.85,51084.0,34.33,34.3396,34.3205,34.3205,51084.0
2020-01-06 15:05:00,35.85,35.87,35.83,35.85,89297.0,34.3205,34.3396,34.3013,34.3205,89297.0
2020-01-06 15:10:00,35.86,35.87,35.85,35.86,47307.0,34.33,34.3396,34.3205,34.33,47307.0
2020-01-06 15:15:00,35.86,35.86,35.83,35.84,53174.0,34.33,34.33,34.3013,34.3109,53174.0
2020-01-06 15:20:00,35.83,35.85,35.82,35.85,97376.0,34.3013,34.3205,34.2917,34.3205,97376.0
2020-01-06 15:25:00,35.84,35.86,35.84,35.85,59675.0,34.3109,34.33,34.3109,34.3205,59675.0
2020-01-06 15:30:00,35.84,35.87,35.83,35.85,138915.0,34.3109,34.3396,34.3013,34.3205,138915.0
2020-01-06 15:35:00,35.84,35.87,35.83,35.86,123652.0,34.3109,34.3396,34.3013,34.33,123652.0
2020-01-06 15:40:00,35.86,35.86,35.83,35.84,120845.0,34.33,34.33,34.3013,34.3109,120845.0
2020-01-06 15:45:00,35.84,35.85,35.82,35.83,200219.0,34.3109,34.3205,34.2917,34.3013,200219.0
2020-01-06 15:50:00,35.83,35.84,35.8,35.82,378712.0,34.3013,34.3109,34.2726,34.2917,378712.0
2020-01-06 15:55:00,35.82,35.85,35.8,35.84,564472.0,34.2917,34.3205,34.2726,34.3109,564472.0
2020-01-07 09:30:00,35.75,35.84,35.52,35.57,305057.0,34.2247,34.3109,34.0045,34.0524,305057.0
2020-01-07 09:35:00,35.57,35.59,35.46,35.55,243709.0,34.0524,34.0716,33.9471,34.0333,243709.0
2020-01-07 09:40:00,35.55,35.56,35.45,35.48,92185.0,34.0333,34.0428,33.9375,33.9662,92185.0
2020-01-07 09:45:00,35.47,35.5,35.39,35.41,142078.0,33.9567,33.9854,33.8801,33.8992,142078.0
2020-01-07 09:50:00,35.42,35.48,35.4,35.43,130507.0,33.9088,33.9662,33.8897,33.9184,130507.0
2020-01-07 09:55:00,35.43,35.51,35.41,35.46,109300.0,33.9184,33.995,33.8992,33.9471,109300.0
2020-01-07 10:00:00,35.45,35.49,35.41,35.45,189693.0,33.9375,33.9758,33.8992,33.9375,189693.0
2020-01-07 10:05:00,35.45,35.48,35.4,35.41,152208.0,33.9375,33.9662,33.8897,33.8992,152208.0
2020-01-07 10:10:00,35.41,35.41,35.37,35.39,201001.0,33.8992,33.8992,33.8609,33.8801,201001.0
2020-01-07 10:15:00,35.39,35.52,35.38,35.47,117493.0,33.8801,34.0045,33.8705,33.9567,117493.0
2020-01-07 10:20:00,35.47,35.55,35.46,35.54,84385.0,33.9567,34.0333,33.9471,34.0237,84385.0
2020-01-07 10:25:00,35.54,35.54,35.49,35.52,99928.0,34.0237,34.0237,33.9758,34.0045,99928.0
2020-01-07 10:30:00,35.52,35.55,35.4,35.41,299664.0,34.0045,34.0333,33.8897,33.8992,299664.0
2020-01-07 10:35:00,35.41,35.42,35.39,35.4,133154.0,33.8992,33.9088,33.8801,33.8897,133154.0
2020-01-07 10:40:00,35.39,35.41,35.35,35.37,108497.0,33.8801,33.8992,33.8418,33.8609,108497.0
2020-01-07 10:45:00,35.37,35.4,35.36,35.4,135723.0,33.8609,33.8897,33.8514,33.8897,135723.0
2020-01-07 10:50:00,35.39,35.41,35.36,35.37,112435.0,33.8801,33.8992,33.8514,33.8609,112435.0
2020-01-07 10:55:00,35.38,35.38,35.3,35.32,206332.0,33.8705,33.8705,33.7939,33.8131,206332.0
2020-01-07 11:00:00,35.32,35.38,35.29,35.36,131665.0,33.8131,33.8705,33.7844,33.8514,131665.0
2020-01-07 11:05:00,35.36,35.41,35.35,35.4,183555.0,33.8514,33.8992,33.8418,33.8897,183555.0
2020-01-07 11:10:00,35.4,35.41,35.36,35.39,117351.0,33.8897,33.8992,33.8514,33.8801,117351.0
2020-01-07 11:15:00,35.38,35.4,35.37,35.4,73162.0,33.8705,33.8897,33.8609,33.8897,73162.0
2020-01-07 11:20:00,35.4,35.4,35.32,35.34,87863.0,33.8897,33.8897,33.8131,33.8322,87863.0
2020-01-07 11:25:00,35.35,35.35,35.27,35.28,166534.0,33.8418,33.8418,33.7652,33.7748,166534.0
2020-01-07 11:30:00,35.27,35.29,35.19,35.2,239961.0,33.7652,33.7844,33.6886,33.6982,239961.0
2020-01-07 11:35:00,35.2,35.2,35.06,35.07,162167.0,33.6982,33.6982,33.5642,33.5737,162167.0
2020-01-07 11:40:00,35.07,35.07,34.93,34.93,271758.0,33.5737,33.5737,33.4397,33.4397,271758.0
2020-01-07 11:45:00,34.93,35.01,34.92,34.97,317820.0,33.4397,33.5163,33.4301,33.478,317820.0
2020-01-07 11:50:00,34.98,35.01,34.96,34.97,166378.0,33.4876,33.5163,33.4684,33.478,166378.0
2020-01-07 11:55:00,34.96,35.04,34.88,34.91,312416.0,33.4684,33.545,33.3918,33.4206,312416.0
2020-01-07 12:00:00,34.91,34.91,34.84,34.85,137892.0,33.4206,33.4206,33.3536,33.3631,137892.0
2020-01-07 12:05:00,34.86,34.86,34.75,34.76,305803.0,33.3727,33.3727,33.2674,33.277,305803.0
2020-01-07 12:10:00,34.76,34.81,34.75,34.8,164573.0,33.277,33.3248,33.2674,33.3153,164573.0
2020-01-07 12:15:00,34.8,34.81,34.76,34.79,144999.0,33.3153,33.3248,33.277,33.3057,144999.0
2020-01-07 12:20:00,34.8,34.8,34.74,34.77,119063.0,33.3153,33.3153,33.2578,33.2865,119063.0
2020-01-07 12:25:00,34.78,34.88,34.76,34.85,227839.0,33.2961,33.3918,33.277,33.3631,227839.0
2020-01-07 12:30:00,34.85,34.86,34.81,34.82,100667.0,33.3631,33.3727,33.3248,33.3344,100667.0
2020-01-07 12:35:00,34.82,34.84,34.8,34.84,79242.0,33.3344,33.3536,33.3153,33.3536,79242.0
2020-01-07 12:40:00,34.84,34.91,34.83,34.89,89113.0,33.3536,33.4206,33.344,33.4014,89113.0
2020-01-07 12:45:00,34.89,34.95,34.85,34.86,310748.0,33.4014,33.4589,33.3631,33.3727,310748.0
2020-01-07 12:50:00,34.86,34.9,34.85,34.9,71652.0,33.3727,33.411,33.3631,33.411,71652.0
2020-01-07 12:55:00,34.9,34.95,34.89,34.93,96190.0,33.411,33.4589,33.4014,33.4397,96190.0
2020-01-07 13:00:00,34.93,35.03,34.92,35.0,129962.0,33.4397,33.5354,33.4301,33.5067,129962.0
2020-01-07 13:05:00,35.0,35.02,34.96,34.99,73345.0,33.5067,33.5259,33.4684,33.4972,73345.0
2020-01-07 13:10:00,34.99,35.03,34.98,35.02,60459.0,33.4972,33.5354,33.4876,33.5259,60459.0
2020-01-07 13:15:00,35.02,35.04,35.0,35.03,62425.0,33.5259,33.545,33.5067,33.5354,62425.0
2020-01-07 13:20:00,35.02,35.07,35.01,35.02,95832.0,33.5259,33.5737,33.5163,33.5259,95832.0
2020-01-07 13:25:00,35.01,35.06,35.01,35.04,74438.0,33.5163,33.5642,33.5163,33.545,74438.0
2020-01-07 13:30:00,35.03,35.05,35.02,35.04,72127.0,33.5354,33.5546,33.5259,33.545,72127.0
2020-01-07 13:35:00,35.04,35.04,35.02,35.04,74997.0,33.545,33.545,33.5259,33.545,74997.0
2020-01-07 13:40:00,35.04,35.04,35.01,35.02,83792.0,33.545,33.545,33.5163,33.5259,83792.0
2020-01-07 13:45:00,35.02,35.07,35.02,35.07,49625.0,33.5259,33.5737,33.5259,33.5737,49625.0
2020-01-07 13:50:00,35.07,35.09,35.05,35.07,81068.0,33.5737,33.5929,33.5546,33.5737,81068.0
2020-01-07 13:55:00,35.07,35.13,35.06,35.1,66524.0,33.5737,33.6312,33.5642,33.6025,66524.0
2020-01-07 14:00:00,35.11,35.11,35.08,35.09,52149.0,33.612,33.612,33.5833,33.5929,52149.0
2020-01-07 14:05:00,35.09,35.11,35.09,35.1,98377.0,33.5929,33.612,33.5929,33.6025,98377.0
2020-01-07 14:10:00,35.1,35.11,35.07,35.08,90756.0,33.6025,33.612,33.5737,33.5833,90756.0
2020-01-07 14:15:00,35.08,35.11,35.06,35.1,108989.0,33.5833,33.612,33.5642,33.6025,108989.0
2020-01-07 14:20:00,35.09,35.15,35.07,35.15,87427.0,33.5929,33.6503,33.5737,33.6503,87427.0
2020-01-07 14:25:00,35.15,35.17,35.13,35.16,65141.0,33.6503,33.6695,33.6312,33.6599,65141.0
2020-01-07 14:30:00,35.16,35.19,35.14,35.19,59408.0,33.6599,33.6886,33.6408,33.6886,59408.0
2020-01-07 14:35:00,35.18,35.19,35.13,35.14,50747.0,33.679,33.6886,33.6312,33.6408,50747.0
2020-01-07 14:40:00,35.13,35.18,35.12,35.15,94645.0,33.6312,33.679,33.6216,33.6503,94645.0
2020-01-07 14:45:00,35.15,35.2,35.14,35.19,39016.0,33.6503,33.6982,33.6408,33.6886,39016.0
2020-01-07 14:50:00,35.19,35.19,35.15,35.18,76497.0,33.6886,33.6886,33.6503,33.679,76497.0
2020-01-07 14:55:00,35.17,35.19,35.16,35.19,117055.0,33.6695,33.6886,33.6599,33.6886,117055.0
2020-01-07 15:00:00,35.19,35.24,35.18,35.23,82429.0,33.6886,33.7365,33.679,33.7269,82429.0
2020-01-07 15:05:00,35.23,35.23,35.19,35.2,77655.0,33.7269,33.7269,33.6886,33.6982,77655.0
2020-01-07 15:10:00,35.2,35.24,35.2,35.23,91965.0,33.6982,33.7365,33.6982,33.7269,91965.0
2020-01-07 15:15:00,35.23,35.23,35.18,35.19,93752.0,33.7269,33.7269,33.679,33.6886,93752.0
2020-01-07 15:20:00,35.19,35.21,35.17,35.18,87213.0,33.6886,33.7078,33.6695,33.679,87213.0
2020-01-07 15:25:00,35.18,35.2,35.16,35.18,150739.0,33.679,33.6982,33.6599,33.679,150739.0
2020-01-07 15:30:00,35.19,35.2,35.17,35.19,141057.0,33.6886,33.6982,33.6695,33.6886,141057.0
2020-01-07 15:35:00,35.19,35.2,35.18,35.19,133857.0,33.6886,33.6982,33.679,33.6886,133857.0
2020-01-07 15:40:00,35.19,35.2,35.17,35.2,296552.0,33.6886,33.6982,33.6695,33.6982,296552.0
2020-01-07 15:45:00,35.2,35.21,35.14,35.14,334153.0,33.6982,33.7078,33.6408,33.6408,334153.0
2020-01-07 15:50:00,35.15,35.17,35.11,35.16,533541.0,33.6503,33.6695,33.612,33.6599,533541.0
2020-01-07 15:55:00,35.16,35.2,35.13,35.15,898571.0,33.6599,33.6982,33.6312,33.6503,898571.0
2020-01-08 09:30:00,35.04,35.2,35.03,35.08,195519.0,33.545,33.6982,33.5354,33.5833,195519.0
2020-01-08 09:35:00,35.06,35.07,34.92,34.96,113616.0,33.5642,33.5737,33.4301,33.4684,113616.0
2020-01-08 09:40:00,34.96,35.01,34.89,34.95,120249.0,33.4684,33.5163,33.4014,33.4589,120249.0
2020-01-08 09:45:00,34.95,34.96,34.8,34.82,120473.0,33.4589,33.4684,33.3153,33.3344,120473.0
2020-01-08 09:50:00,34.82,34.82,34.75,34.8,122035.0,33.3344,33.3344,33.2674,33.3153,122035.0
2020-01-08 09:55:00,34.8,34.83,34.77,34.79,160790.0,33.3153,33.344,33.2865,33.3057,160790.0
2020-01-08 10:00:00,34.79,34.81,34.74,34.77,153300.0,33.3057,33.3248,33.2578,33.2865,153300.0
2020-01-08 10:05:00,34.77,34.77,34.67,34.67,204407.0,33.2865,33.2865,33.1908,33.1908,204407.0
2020-01-08 10:10:00,34.68,34.75,34.68,34.71,130398.0,33.2004,33.2674,33.2004,33.2291,130398.0
2020-01-08 10:15:00,34.7,34.71,34.61,34.62,212660.0,33.2195,33.2291,33.1334,33.1429,212660.0
2020-01-08 10:20:00,34.62,34.63,34.52,34.52,229048.0,33.1429,33.1525,33.0472,33.0472,229048.0
2020-01-08 10:25:00,34.52,34.56,34.47,34.55,323752.0,33.0472,33.0855,32.9993,33.0759,323752.0
2020-01-08 10:30:00,34.55,34.7,34.54,34.58,299737.0,33.0759,33.2195,33.0664,33.1046,299737.0
2020-01-08 10:35:00,34.58,34.6,34.51,34.55,131524.0,33.1046,33.1238,33.0376,33.0759,131524.0
2020-01-08 10:40:00,34.55,34.59,34.53,34.54,94788.0,33.0759,33.1142,33.0568,33.0664,94788.0
2020-01-08 10:45:00,34.54,34.56,34.49,34.51,231394.0,33.0664,33.0855,33.0185,33.0376,231394.0
2020-01-08 10:50:00,34.51,34.53,34.48,34.48,140426.0,33.0376,33.0568,33.0089,33.0089,140426.0
2020-01-08 10:55:00,34.48,34.51,34.47,34.48,195586.0,33.0089,33.0376,32.9993,33.0089,195586.0
2020-01-08 11:00:00,34.48,34.5,34.45,34.45,172898.0,33.0089,33.0281,32.9802,32.9802,172898.0
2020-01-08 11:05:00,34.45,34.46,34.41,34.45,194440.0,32.9802,32.9898,32.9419,32.9802,194440.0
2020-01-08 11:10:00,34.46,34.49,34.44,34.48,116064.0,32.9898,33.0185,32.9706,33.0089,116064.0
2020-01-08 11:15:00,34.48,34.51,34.47,34.5,70306.0,33.0089,33.0376,32.9993,33.0281,70306.0
2020-01-08 11:20:00,34.5,34.53,34.47,34.48,127176.0,33.0281,33.0568,32.9993,33.0089,127176.0
2020-01-08 11:25:00,34.48,34.63,34.47,34.59,128374.0,33.0089,33.1525,32.9993,33.1142,128374.0
2020-01-08 11:30:00,34.59,34.62,34.51,34.58,127193.0,33.1142,33.1429,33.0376,33.1046,127193.0
2020-01-08 11:35:00,34.58,34.72,34.57,34.7,187188.0,33.1046,33.2387,33.0951,33.2195,187188.0
2020-01-08 11:40:00,34.7,34.71,34.65,34.68,137916.0,33.2195,33.2291,33.1717,33.2004,137916.0
2020-01-08 11:45:00,34.67,34.71,34.67,34.7,78676.0,33.1908,33.2291,33.1908,33.2195,78676.0
2020-01-08 11:50:00,34.7,34.81,34.7,34.74,168420.0,33.2195,33.3248,33.2195,33.2578,168420.0
2020-01-08 11:55:00,34.75,34.76,34.66,34.66,159787.0,33.2674,33.277,33.1812,33.1812,159787.0
2020-01-08 12:00:00,34.67,34.68,34.64,34.65,112399.0,33.1908,33.2004,33.1621,33.1717,112399.0
2020-01-08 12:05:00,34.64,34.66,34.61,34.62,106992.0,33.1621,33.1812,33.1334,33.1429,106992.0
2020-01-08 12:10:00,34.62,34.62,34.57,34.58,66461.0,33.1429,33.1429,33.0951,33.1046,66461.0
2020-01-08 12:15:00,34.58,34.59,34.54,34.54,81792.0,33.1046,33.1142,33.0664,33.0664,81792.0
2020-01-08 12:20:00,34.54,34.6,34.53,34.55,88875.0,33.0664,33.1238,33.0568,33.0759,88875.0
2020-01-08 12:25:00,34.55,34.56,34.52,34.52,124863.0,33.0759,33.0855,33.0472,33.0472,124863.0
2020-01-08 12:30:00,34.53,34.64,34.51,34.64,122800.0,33.0568,33.1621,33.0376,33.1621,122800.0
2020-01-08 12:35:00,34.64,34.64,34.56,34.57,68579.0,33.1621,33.1621,33.0855,33.0951,68579.0
2020-01-08 12:40:00,34.57,34.62,34.54,34.62,61787.0,33.0951,33.1429,33.0664,33.1429,61787.0
2020-01-08 12:45:00,34.62,34.65,34.6,34.64,41465.0,33.1429,33.1717,33.1238,33.1621,41465.0
2020-01-08 12:50:00,34.64,34.7,34.62,34.7,77169.0,33.1621,33.2195,33.1429,33.2195,77169.0
2020-01-08 12:55:00,34.7,34.72,34.68,34.7,64087.0,33.2195,33.2387,33.2004,33.2195,64087.0
2020-01-08 13:00:00,34.7,34.71,34.67,34.69,62525.0,33.2195,33.2291,33.1908,33.21,62525.0
2020-01-08 13:05:00,34.68,34.69,34.65,34.66,51307.0,33.2004,33.21,33.1717,33.1812,51307.0
2020-01-08 13:10:00,34.66,34.66,34.63,34.65,46412.0,33.1812,33.1812,33.1525,33.1717,46412.0
2020-01-08 13:15:00,34.64,34.7,34.64,34.68,95753.0,33.1621,33.2195,33.1621,33.2004,95753.0
2020-01-08 13:20:00,34.69,34.71,34.67,34.68,55216.0,33.21,33.2291,33.1908,33.2004,55216.0
2020-01-08 13:25:00,34.68,34.7,34.67,34.7,35810.0,33.2004,33.2195,33.1908,33.2195,35810.0
2020-01-08 13:30:00,34.7,34.71,34.67,34.69,59401.0,33.2195,33.2291,33.1908,33.21,59401.0
2020-01-08 13:35:00,34.69,34.7,34.67,34.69,40727.0,33.21,33.2195,33.1908,33.21,40727.0
2020-01-08 13:40:00,34.69,34.7,34.67,34.7,50554.0,33.21,33.2195,33.1908,33.2195,50554.0
2020-01-08 13:45:00,34.7,34.71,34.67,34.67,36288.0,33.2195,33.2291,33.1908,33.1908,36288.0
2020-01-08 13:50:00,34.68,34.68,34.64,34.66,54164.0,33.2004,33.2004,33.1621,33.1812,54164.0
2020-01-08 13:55:00,34.66,34.67,34.6,34.64,57566.0,33.1812,33.1908,33.1238,33.1621,57566.0
2020-01-08 14:00:00,34.65,34.67,34.64,34.64,51926.0,33.1717,33.1908,33.1621,33.1621,51926.0
2020-01-08 14:05:00,34.65,34.68,34.65,34.66,43348.0,33.1717,33.2004,33.1717,33.1812,43348.0
2020-01-08 14:10:00,34.66,34.7,34.64,34.68,64904.0,33.1812,33.2195,33.1621,33.2004,64904.0
2020-01-08 14:15:00,34.68,34.7,34.66,34.68,49206.0,33.2004,33.2195,33.1812,33.2004,49206.0
2020-01-08 14:20:00,34.67,34.71,34.67,34.7,57773.0,33.1908,33.2291,33.1908,33.2195,57773.0
2020-01-08 14:25:00,34.69,34.74,34.67,34.73,224375.0,33.21,33.2578,33.1908,33.2482,224375.0
2020-01-08 14:30:00,34.73,34.76,34.71,34.75,112096.0,33.2482,33.277,33.2291,33.2674,112096.0
2020-01-08 14:35:00,34.75,34.76,34.7,34.72,80717.0,33.2674,33.277,33.2195,33.2387,80717.0
2020-01-08 14:40:00,34.72,34.75,34.71,34.73,56156.0,33.2387,33.2674,33.2291,33.2482,56156.0
2020-01-08 14:45:00,34.73,34.8,34.73,34.79,90165.0,33.2482,33.3153,33.2482,33.3057,90165.0
2020-01-08 14:50:00,34.78,34.79,34.76,34.77,57432.0,33.2961,33.3057,33.277,33.2865,57432.0
2020-01-08 14:55:00,34.77,34.8,34.77,34.79,88575.0,33.2865,33.3153,33.2865,33.3057,88575.0
2020-01-08 15:00:00,34.79,34.81,34.76,34.78,76209.0,33.3057,33.3248,33.277,33.2961,76209.0
2020-01-08 15:05:00,34.78,34.81,34.77,34.8,122621.0,33.2961,33.3248,33.2865,33.3153,122621.0
2020-01-08 15:10:00,34.8,34.84,34.8,34.84,108072.0,33.3153,33.3536,33.3153,33.3536,108072.0
2020-01-08 15:15:00,34.84,34.88,34.83,34.87,114824.0,33.3536,33.3918,33.344,33.3823,114824.0
2020-01-08 15:20:00,34.87,34.88,34.82,34.85,119331.0,33.3823,33.3918,33.3344,33.3631,119331.0
2020-01-08 15:25:00,34.85,34.87,34.84,34.86,59844.0,33.3631,33.3823,33.3536,33.3727,59844.0
2020-01-08 15:30:00,34.85,34.87,34.84,34.87,83938.0,33.3631,33.3823,33.3536,33.3823,83938.0
2020-01-08 15:35:00,34.87,34.87,34.81,34.81,128783.0,33.3823,33.3823,33.3248,33.3248,128783.0
2020-01-08 15:40:00,34.81,34.84,34.79,34.82,159757.0,33.3248,33.3536,33.3057,33.3344,159757.0
2020-01-08 15:45:00,34.82,34.83,34.74,34.74,262459.0,33.3344,33.344,33.2578,33.2578,262459.0
2020-01-08 15:50:00,34.75,34.79,34.73,34.77,385696.0,33.2674,33.3057,33.2482,33.2865,385696.0
2020-01-08 15:55:00,34.77,34.77,34.65,34.66,760759.0,33.2865,33.2865,33.1717,33.1812,760759.0
2020-01-09 09:30:00,34.99,35.06,34.92,34.96,343298.0,33.4972,33.5642,33.4301,33.4684,343298.0
2020-01-09 09:35:00,34.95,34.95,34.76,34.81,175732.0,33.4589,33.4589,33.277,33.3248,175732.0
2020-01-09 09:40:00,34.82,34.87,34.78,34.84,135203.0,33.3344,33.3823,33.2961,33.3536,135203.0
2020-01-09 09:45:00,34.84,34.9,34.81,34.89,91398.0,33.3536,33.411,33.3248,33.4014,91398.0
2020-01-09 09:50:00,34.9,35.04,34.88,34.96,152168.0,33.411,33.545,33.3918,33.4684,152168.0
2020-01-09 09:55:00,34.96,34.99,34.9,34.95,109822.0,33.4684,33.4972,33.411,33.4589,109822.0
2020-01-09 10:00:00,34.95,34.95,34.83,34.88,82901.0,33.4589,33.4589,33.344,33.3918,82901.0
2020-01-09 10:05:00,34.87,34.91,34.84,34.91,80920.0,33.3823,33.4206,33.3536,33.4206,80920.0
2020-01-09 10:10:00,34.91,34.96,34.91,34.93,80306.0,33.4206,33.4684,33.4206,33.4397,80306.0
2020-01-09 10:15:00,34.93,34.93,34.9,34.91,103491.0,33.4397,33.4397,33.411,33.4206,103491.0
2020-01-09 10:20:00,34.91,34.94,34.89,34.9,107196.0,33.4206,33.4493,33.4014,33.411,107196.0
2020-01-09 10:25:00,34.9,34.96,34.89,34.94,79890.0,33.411,33.4684,33.4014,33.4493,79890.0
2020-01-09 10:30:00,34.94,34.95,34.88,34.89,48053.0,33.4493,33.4589,33.3918,33.4014,48053.0
2020-01-09 10:35:00,34.88,34.88,34.82,34.84,149495.0,33.3918,33.3918,33.3344,33.3536,149495.0
2020-01-09 10:40:00,34.85,34.9,34.82,34.86,215448.0,33.3631,33.411,33.3344,33.3727,215448.0
2020-01-09 10:45:00,34.86,34.88,34.83,34.84,55394.0,33.3727,33.3918,33.344,33.3536,55394.0
2020-01-09 10:50:00,34.84,34.91,34.82,34.84,119220.0,33.3536,33.4206,33.3344,33.3536,119220.0
2020-01-09 10:55:00,34.84,34.85,34.82,34.84,41442.0,33.3536,33.3631,33.3344,33.3536,41442.0
2020-01-09 11:00:00,34.83,34.84,34.77,34.77,80667.0,33.344,33.3536,33.2865,33.2865,80667.0
2020-01-09 11:05:00,34.77,34.78,34.69,34.7,78296.0,33.2865,33.2961,33.21,33.2195,78296.0
2020-01-09 11:10:00,34.69,34.7,34.64,34.65,97183.0,33.21,33.2195,33.1621,33.1717,97183.0
2020-01-09 11:15:00,34.66,34.69,34.62,34.66,50885.0,33.1812,33.21,33.1429,33.1812,50885.0
2020-01-09 11:20:00,34.65,34.66,34.62,34.63,55837.0,33.1717,33.1812,33.1429,33.1525,55837.0
2020-01-09 11:25:00,34.63,34.66,34.58,34.65,130830.0,33.1525,33.1812,33.1046,33.1717,130830.0
2020-01-09 11:30:00,34.65,34.67,34.64,34.65,67541.0,33.1717,33.1908,33.1621,33.1717,67541.0
2020-01-09 11:35:00,34.65,34.65,34.62,34.65,53297.0,33.1717,33.1717,33.1429,33.1717,53297.0
2020-01-09 11:40:00,34.64,34.65,34.6,34.61,46627.0,33.1621,33.1717,33.1238,33.1334,46627.0
2020-01-09 11:45:00,34.61,34.63,34.6,34.62,54526.0,33.1334,33.1525,33.1238,33.1429,54526.0
2020-01-09 11:50:00,34.62,34.62,34.58,34.59,66353.0,33.1429,33.1429,33.1046,33.1142,66353.0
2020-01-09 11:55:00,34.59,34.6,34.56,34.59,91680.0,33.1142,33.1238,33.0855,33.1142,91680.0
2020-01-09 12:00:00,34.59,34.61,34.55,34.55,105821.0,33.1142,33.1334,33.0759,33.0759,105821.0
2020-01-09 12:05:00,34.55,34.58,34.53,34.57,95616.0,33.0759,33.1046,33.0568,33.0951,95616.0
2020-01-09 12:10:00,34.57,34.63,34.57,34.62,51976.0,33.0951,33.1525,33.0951,33.1429,51976.0
2020-01-09 12:15:00,34.62,34.63,34.6,34.62,112286.0,33.1429,33.1525,33.1238,33.1429,112286.0
2020-01-09 12:20:00,34.62,34.65,34.61,34.64,106493.0,33.1429,33.1717,33.1334,33.1621,106493.0
2020-01-09 12:25:00,34.64,34.67,34.63,34.67,59812.0,33.1621,33.1908,33.1525,33.1908,59812.0
2020-01-09 12:30:00,34.67,34.69,34.63,34.64,194711.0,33.1908,33.21,33.1525,33.1621,194711.0
2020-01-09 12:35:00,34.64,34.69,34.64,34.69,47074.0,33.1621,33.21,33.1621,33.21,47074.0
2020-01-09 12:40:00,34.69,34.69,34.66,34.68,39059.0,33.21,33.21,33.1812,33.2004,39059.0
2020-01-09 12:45:00,34.68,34.7,34.67,34.7,44168.0,33.2004,33.2195,33.1908,33.2195,44168.0
2020-01-09 12:50:00,34.7,34.78,34.69,34.73,128650.0,33.2195,33.2961,33.21,33.2482,128650.0
2020-01-09 12:55:00,34.73,34.8,34.72,34.8,25224.0,33.2482,33.3153,33.2387,33.3153,25224.0
2020-01-09 13:00:00,34.8,34.82,34.76,34.82,60371.0,33.3153,33.3344,33.277,33.3344,60371.0
2020-01-09 13:05:00,34.82,34.83,34.78,34.79,134137.0,33.3344,33.344,33.2961,33.3057,134137.0
2020-01-09 13:10:00,34.78,34.82,34.77,34.8,60310.0,33.2961,33.3344,33.2865,33.3153,60310.0
2020-01-09 13:15:00,34.8,34.85,34.8,34.8,56165.0,33.3153,33.3631,33.3153,33.3153,56165.0
2020-01-09 13:20:00,34.81,34.82,34.79,34.82,60288.0,33.3248,33.3344,33.3057,33.3344,60288.0
2020-01-09 13:25:00,34.81,34.82,34.79,34.82,56558.0,33.3248,33.3344,33.3057,33.3344,56558.0
2020-01-09 13:30:00,34.81,34.85,34.81,34.84,45065.0,33.3248,33.3631,33.3248,33.3536,45065.0
2020-01-09 13:35:00,34.85,34.86,34.83,34.84,78618.0,33.3631,33.3727,33.344,33.3536,78618.0
2020-01-09 13:40:00,34.85,34.87,34.84,34.87,64625.0,33.3631,33.3823,33.3536,33.3823,64625.0
2020-01-09 13:45:00,34.86,34.9,34.86,34.89,60749.0,33.3727,33.411,33.3727,33.4014,60749.0
2020-01-09 13:50:00,34.89,34.94,34.88,34.94,151459.0,33.4014,33.4493,33.3918,33.4493,151459.0
2020-01-09 13:55:00,34.94,34.97,34.93,34.94,135973.0,33.4493,33.478,33.4397,33.4493,135973.0
2020-01-09 14:00:00,34.93,34.97,34.93,34.94,37238.0,33.4397,33.478,33.4397,33.4493,37238.0
2020-01-09 14:05:00,34.94,34.94,34.87,34.91,37592.0,33.4493,33.4493,33.3823,33.4206,37592.0
2020-01-09 14:10:00,34.91,34.93,34.9,34.9,35396.0,33.4206,33.4397,33.411,33.411,35396.0
2020-01-09 14:15:00,34.91,34.95,34.9,34.93,41891.0,33.4206,33.4589,33.411,33.4397,41891.0
2020-01-09 14:20:00,34.93,34.95,34.92,34.92,41334.0,33.4397,33.4589,33.4301,33.4301,41334.0
2020-01-09 14:25:00,34.93,34.97,34.92,34.97,73628.0,33.4397,33.478,33.4301,33.478,73628.0
2020-01-09 14:30:00,34.97,35.01,34.96,35.01,104828.0,33.478,33.5163,33.4684,33.5163,104828.0
2020-01-09 14:35:00,35.01,35.03,34.98,35.0,81794.0,33.5163,33.5354,33.4876,33.5067,81794.0
2020-01-09 14:40:00,35.0,35.02,34.99,35.0,55119.0,33.5067,33.5259,33.4972,33.5067,55119.0
2020-01-09 14:45:00,35.0,35.01,34.99,35.0,50405.0,33.5067,33.5163,33.4972,33.5067,50405.0
2020-01-09 14:50:00,35.0,35.0,34.98,35.0,49376.0,33.5067,33.5067,33.4876,33.5067,49376.0
2020-01-09 14:55:00,35.0,35.02,34.99,35.02,57829.0,33.5067,33.5259,33.4972,33.5259,57829.0
2020-01-09 15:00:00,35.02,35.02,34.99,35.01,65932.0,33.5259,33.5259,33.4972,33.5163,65932.0
2020-01-09 15:05:00,35.01,35.02,34.98,35.0,69386.0,33.5163,33.5259,33.4876,33.5067,69386.0
2020-01-09 15:10:00,35.0,35.02,34.97,35.01,65877.0,33.5067,33.5259,33.478,33.5163,65877.0
2020-01-09 15:15:00,35.01,35.04,34.99,35.04,63834.0,33.5163,33.545,33.4972,33.545,63834.0
2020-01-09 15:20:00,35.04,35.04,34.99,35.02,93354.0,33.545,33.545,33.4972,33.5259,93354.0
2020-01-09 15:25:00,35.01,35.04,35.0,35.02,68462.0,33.5163,33.545,33.5067,33.5259,68462.0
2020-01-09 15:30:00,35.03,35.06,35.02,35.02,100659.0,33.5354,33.5642,33.5259,33.5259,100659.0
2020-01-09 15:35:00,35.03,35.03,35.01,35.02,75147.0,33.5354,33.5354,33.5163,33.5259,75147.0
2020-01-09 15:40:00,35.02,35.03,35.0,35.02,107188.0,33.5259,33.5354,33.5067,33.5259,107188.0
2020-01-09 15:45:00,35.01,35.04,35.0,35.03,144429.0,33.5163,33.545,33.5067,33.5354,144429.0
2020-01-09 15:50:00,35.03,35.05,35.01,35.04,171253.0,33.5354,33.5546,33.5163,33.545,171253.0
2020-01-09 15:55:00,35.03,35.1,35.02,35.08,672859.0,33.5354,33.6025,33.5259,33.5833,672859.0
2020-01-10 09:30:00,35.15,35.2,34.92,34.99,233989.0,33.6503,33.6982,33.4301,33.4972,233989.0
2020-01-10 09:35:00,34.98,34.99,34.75,34.77,144497.0,33.4876,33.4972,33.2674,33.2865,144497.0
2020-01-10 09:40:00,34.78,34.78,34.7,34.71,135680.0,33.2961,33.2961,33.2195,33.2291,135680.0
2020-01-10 09:45:00,34.71,34.72,34.62,34.68,207314.0,33.2291,33.2387,33.1429,33.2004,207314.0
2020-01-10 09:50:00,34.67,34.86,34.67,34.81,136294.0,33.1908,33.3727,33.1908,33.3248,136294.0
2020-01-10 09:55:00,34.81,34.85,34.79,34.81,101693.0,33.3248,33.3631,33.3057,33.3248,101693.0
2020-01-10 10:00:00,34.81,34.82,34.76,34.8,77786.0,33.3248,33.3344,33.277,33.3153,77786.0
2020-01-10 10:05:00,34.81,34.95,34.78,34.88,175839.0,33.3248,33.4589,33.2961,33.3918,175839.0
2020-01-10 10:10:00,34.88,34.94,34.86,34.89,131833.0,33.3918,33.4493,33.3727,33.4014,131833.0
2020-01-10 10:15:00,34.89,34.94,34.88,34.91,124910.0,33.4014,33.4493,33.3918,33.4206,124910.0
2020-01-10 10:20:00,34.91,34.92,34.86,34.87,85916.0,33.4206,33.4301,33.3727,33.3823,85916.0
2020-01-10 10:25:00,34.87,34.95,34.87,34.94,85387.0,33.3823,33.4589,33.3823,33.4493,85387.0
2020-01-10 10:30:00,34.94,34.94,34.9,34.93,59947.0,33.4493,33.4493,33.411,33.4397,59947.0
2020-01-10 10:35:00,34.92,34.95,34.91,34.95,117597.0,33.4301,33.4589,33.4206,33.4589,117597.0
2020-01-10 10:40:00,34.95,34.95,34.9,34.9,42375.0,33.4589,33.4589,33.411,33.411,42375.0
2020-01-10 10:45:00,34.9,34.9,34.84,34.85,97540.0,33.411,33.411,33.3536,33.3631,97540.0
2020-01-10 10:50:00,34.84,34.85,34.8,34.8,62858.0,33.3536,33.3631,33.3153,33.3153,62858.0
2020-01-10 10:55:00,34.8,34.85,34.8,34.82,86685.0,33.3153,33.3631,33.3153,33.3344,86685.0
2020-01-10 11:00:00,34.82,34.86,34.78,34.81,87356.0,33.3344,33.3727,33.2961,33.3248,87356.0
2020-01-10 11:05:00,34.82,34.82,34.77,34.77,95519.0,33.3344,33.3344,33.2865,33.2865,95519.0
2020-01-10 11:10:00,34.77,34.79,34.72,34.73,72835.0,33.2865,33.3057,33.2387,33.2482,72835.0
2020-01-10 11:15:00,34.72,34.74,34.67,34.68,76948.0,33.2387,33.2578,33.1908,33.2004,76948.0
2020-01-10 11:20:00,34.68,34.69,34.64,34.69,139424.0,33.2004,33.21,33.1621,33.21,139424.0
2020-01-10 11:25:00,34.69,34.69,34.66,34.66,46967.0,33.21,33.21,33.1812,33.1812,46967.0
2020-01-10 11:30:00,34.66,34.69,34.62,34.66,110964.0,33.1812,33.21,33.1429,33.1812,110964.0
2020-01-10 11:35:00,34.66,34.75,34.64,34.72,37876.0,33.1812,33.2674,33.1621,33.2387,37876.0
2020-01-10 11:40:00,34.72,34.74,34.67,34.69,51967.0,33.2387,33.2578,33.1908,33.21,51967.0
2020-01-10 11:45:00,34.69,34.71,34.67,34.67,41977.0,33.21,33.2291,33.1908,33.1908,41977.0
2020-01-10 11:50:00,34.67,34.74,34.67,34.73,56870.0,33.1908,33.2578,33.1908,33.2482,56870.0
2020-01-10 11:55:00,34.73,34.73,34.68,34.69,26397.0,33.2482,33.2482,33.2004,33.21,26397.0
2020-01-10 12:00:00,34.69,34.72,34.67,34.72,45558.0,33.21,33.2387,33.1908,33.2387,45558.0
2020-01-10 12:05:00,34.72,34.74,34.7,34.7,51190.0,33.2387,33.2578,33.2195,33.2195,51190.0
2020-01-10 12:10:00,34.7,34.75,34.68,34.75,37174.0,33.2195,33.2674,33.2004,33.2674,37174.0
2020-01-10 12:15:00,34.74,34.79,34.73,34.77,44689.0,33.2578,33.3057,33.2482,33.2865,44689.0
2020-01-10 12:20:00,34.77,34.8,34.76,34.76,35860.0,33.2865,33.3153,33.277,33.277,35860.0
2020-01-10 12:25:00,34.77,34.81,34.76,34.8,79048.0,33.2865,33.3248,33.277,33.3153,79048.0
2020-01-10 12:30:00,34.8,34.84,34.8,34.82,46960.0,33.3153,33.3536,33.3153,33.3344,46960.0
2020-01-10 12:35:00,34.82,34.84,34.8,34.82,39658.0,33.3344,33.3536,33.3153,33.3344,39658.0
2020-01-10 12:40:00,34.82,34.83,34.79,34.8,62429.0,33.3344,33.344,33.3057,33.3153,62429.0
2020-01-10 12:45:00,34.79,34.79,34.75,34.76,63658.0,33.3057,33.3057,33.2674,33.277,63658.0
2020-01-10 12:50:00,34.75,34.77,34.74,34.74,46321.0,33.2674,33.2865,33.2578,33.2578,46321.0
2020-01-10 12:55:00,34.75,34.75,34.74,34.75,50996.0,33.2674,33.2674,33.2578,33.2674,50996.0
2020-01-10 13:00:00,34.74,34.75,34.73,34.75,83720.0,33.2578,33.2674,33.2482,33.2674,83720.0
2020-01-10 13:05:00,34.74,34.76,34.74,34.76,50662.0,33.2578,33.277,33.2578,33.277,50662.0
2020-01-10 13:10:00,34.76,34.77,34.75,34.77,105594.0,33.277,33.2865,33.2674,33.2865,105594.0
2020-01-10 13:15:00,34.77,34.77,34.76,34.77,34831.0,33.2865,33.2865,33.277,33.2865,34831.0
2020-01-10 13:20:00,34.77,34.77,34.74,34.75,90413.0,33.2865,33.2865,33.2578,33.2674,90413.0
2020-01-10 13:25:00,34.75,34.75,34.71,34.71,35794.0,33.2674,33.2674,33.2291,33.2291,35794.0
2020-01-10 13:30:00,34.72,34.72,34.69,34.7,105083.0,33.2387,33.2387,33.21,33.2195,105083.0
2020-01-10 13:35:00,34.7,34.71,34.7,34.7,57333.0,33.2195,33.2291,33.2195,33.2195,57333.0
2020-01-10 13:40:00,34.7,34.71,34.7,34.7,56290.0,33.2195,33.2291,33.2195,33.2195,56290.0
2020-01-10 13:45:00,34.71,34.71,34.69,34.69,34566.0,33.2291,33.2291,33.21,33.21,34566.0
2020-01-10 13:50:00,34.69,34.7,34.68,34.69,57504.0,33.21,33.2195,33.2004,33.21,57504.0
2020-01-10 13:55:00,34.69,34.7,34.66,34.66,53879.0,33.21,33.2195,33.1812,33.1812,53879.0
2020-01-10 14:00:00,34.66,34.67,34.64,34.66,103254.0,33.1812,33.1908,33.1621,33.1812,103254.0
2020-01-10 14:05:00,34.66,34.66,34.65,34.66,41899.0,33.1812,33.1812,33.1717,33.1812,41899.0
2020-01-10 14:10:00,34.66,34.66,34.61,34.61,78045.0,33.1812,33.1812,33.1334,33.1334,78045.0
2020-01-10 14:15:00,34.62,34.62,34.61,34.61,80336.0,33.1429,33.1429,33.1334,33.1334,80336.0
2020-01-10 14:20:00,34.62,34.62,34.6,34.6,38583.0,33.1429,33.1429,33.1238,33.1238,38583.0
2020-01-10 14:25:00,34.61,34.61,34.58,34.59,101222.0,33.1334,33.1334,33.1046,33.1142,101222.0
2020-01-10 14:30:00,34.59,34.59,34.56,34.57,70121.0,33.1142,33.1142,33.0855,33.0951,70121.0
2020-01-10 14:35:00,34.57,34.59,34.56,34.57,53714.0,33.0951,33.1142,33.0855,33.0951,53714.0
2020-01-10 14:40:00,34.57,34.59,34.56,34.58,64745.0,33.0951,33.1142,33.0855,33.1046,64745.0
2020-01-10 14:45:00,34.57,34.59,34.57,34.57,42657.0,33.0951,33.1142,33.0951,33.0951,42657.0
2020-01-10 14:50:00,34.57,34.6,34.57,34.59,81588.0,33.0951,33.1238,33.0951,33.1142,81588.0
2020-01-10 14:55:00,34.58,34.59,34.57,34.58,55611.0,33.1046,33.1142,33.0951,33.1046,55611.0
2020-01-10 15:00:00,34.58,36.45,34.55,34.59,609307.0,33.1046,34.8949,33.0759,33.1142,609307.0
2020-01-10 15:05:00,34.59,34.6,34.55,34.58,244771.0,33.1142,33.1238,33.0759,33.1046,244771.0
2020-01-10 15:10:00,34.57,34.58,34.52,34.52,151592.0,33.0951,33.1046,33.0472,33.0472,151592.0
2020-01-10 15:15:00,34.52,34.55,34.51,34.55,110364.0,33.0472,33.0759,33.0376,33.0759,110364.0
2020-01-10 15:20:00,34.54,34.58,34.53,34.57,52799.0,33.0664,33.1046,33.0568,33.0951,52799.0
2020-01-10 15:25:00,34.57,34.62,34.55,34.57,91333.0,33.0951,33.1429,33.0759,33.0951,91333.0
2020-01-10 15:30:00,34.57,34.57,34.52,34.53,103318.0,33.0951,33.0951,33.0472,33.0568,103318.0
2020-01-10 15:35:00,34.54,34.55,34.52,34.54,115739.0,33.0664,33.0759,33.0472,33.0664,115739.0
2020-01-10 15:40:00,34.54,34.56,34.5,34.55,113937.0,33.0664,33.0855,33.0281,33.0759,113937.0
2020-01-10 15:45:00,34.55,34.6,34.52,34.57,216390.0,33.0759,33.1238,33.0472,33.0951,216390.0
2020-01-10 15:50:00,34.57,34.66,34.56,34.64,238962.0,33.0951,33.1812,33.0855,33.1621,238962.0
2020-01-10 15:55:00,34.64,34.66,34.62,34.65,585549.0,33.1621,33.1812,33.1429,33.1717,585549.0
2020-01-13 09:30:00,34.69,34.75,34.61,34.64,232936.0,33.21,33.2674,33.1334,33.1621,232936.0
2020-01-13 09:35:00,34.64,34.69,34.6,34.61,94403.0,33.1621,33.21,33.1238,33.1334,94403.0
2020-01-13 09:40:00,34.62,34.63,34.49,34.62,113656.0,33.1429,33.1525,33.0185,33.1429,113656.0
2020-01-13 09:45:00,34.63,34.68,34.58,34.59,91796.0,33.1525,33.2004,33.1046,33.1142,91796.0
2020-01-13 09:50:00,34.6,34.6,34.49,34.52,125213.0,33.1238,33.1238,33.0185,33.0472,125213.0
2020-01-13 09:55:00,34.52,34.58,34.51,34.55,145729.0,33.0472,33.1046,33.0376,33.0759,145729.0
2020-01-13 10:00:00,34.55,34.57,34.51,34.54,80754.0,33.0759,33.0951,33.0376,33.0664,80754.0
2020-01-13 10:05:00,34.54,34.66,34.53,34.62,77549.0,33.0664,33.1812,33.0568,33.1429,77549.0
2020-01-13 10:10:00,34.62,34.65,34.54,34.62,93363.0,33.1429,33.1717,33.0664,33.1429,93363.0
2020-01-13 10:15:00,34.61,34.69,34.6,34.66,72972.0,33.1334,33.21,33.1238,33.1812,72972.0
2020-01-13 10:20:00,34.66,34.67,34.6,34.64,63486.0,33.1812,33.1908,33.1238,33.1621,63486.0
2020-01-13 10:25:00,34.64,34.69,34.62,34.68,42910.0,33.1621,33.21,33.1429,33.2004,42910.0
2020-01-13 10:30:00,34.68,34.69,34.61,34.63,69968.0,33.2004,33.21,33.1334,33.1525,69968.0
2020-01-13 10:35:00,34.63,34.69,34.62,34.66,59090.0,33.1525,33.21,33.1429,33.1812,59090.0
2020-01-13 10:40:00,34.66,34.72,34.65,34.69,66657.0,33.1812,33.2387,33.1717,33.21,66657.0
2020-01-13 10:45:00,34.69,34.78,34.68,34.77,57593.0,33.21,33.2961,33.2004,33.2865,57593.0
2020-01-13 10:50:00,34.78,34.82,34.76,34.82,82433.0,33.2961,33.3344,33.277,33.3344,82433.0
2020-01-13 10:55:00,34.82,34.82,34.76,34.77,44328.0,33.3344,33.3344,33.277,33.2865,44328.0
2020-01-13 11:00:00,34.77,34.81,34.76,34.78,51376.0,33.2865,33.3248,33.277,33.2961,51376.0
2020-01-13 11:05:00,34.8,34.81,34.77,34.79,66937.0,33.3153,33.3248,33.2865,33.3057,66937.0
2020-01-13 11:10:00,34.79,34.85,34.78,34.84,68052.0,33.3057,33.3631,33.2961,33.3536,68052.0
2020-01-13 11:15:00,34.84,34.91,34.84,34.9,68401.0,33.3536,33.4206,33.3536,33.411,68401.0
2020-01-13 11:20:00,34.89,34.9,34.84,34.84,213079.0,33.4014,33.411,33.3536,33.3536,213079.0
2020-01-13 11:25:00,34.84,34.92,34.82,34.91,127907.0,33.3536,33.4301,33.3344,33.4206,127907.0
2020-01-13 11:30:00,34.91,34.97,34.88,34.95,57358.0,33.4206,33.478,33.3918,33.4589,57358.0
2020-01-13 11:35:00,34.95,34.97,34.9,34.92,55797.0,33.4589,33.478,33.411,33.4301,55797.0
2020-01-13 11:40:00,34.92,34.95,34.92,34.95,64400.0,33.4301,33.4589,33.4301,33.4589,64400.0
2020-01-13 11:45:00,34.95,34.99,34.94,34.97,106804.0,33.4589,33.4972,33.4493,33.478,106804.0
2020-01-13 11:50:00,34.97,35.0,34.94,34.97,99551.0,33.478,33.5067,33.4493,33.478,99551.0
2020-01-13 11:55:00,34.97,34.99,34.95,34.95,54238.0,33.478,33.4972,33.4589,33.4589,54238.0
2020-01-13 12:00:00,34.95,34.98,34.93,34.95,88116.0,33.4589,33.4876,33.4397,33.4589,88116.0
2020-01-13 12:05:00,34.95,34.96,34.9,34.96,36841.0,33.4589,33.4684,33.411,33.4684,36841.0
2020-01-13 12:10:00,34.96,35.0,34.96,35.0,48232.0,33.4684,33.5067,33.4684,33.5067,48232.0
2020-01-13 12:15:00,35.0,35.0,34.96,34.96,52970.0,33.5067,33.5067,33.4684,33.4684,52970.0
2020-01-13 12:20:00,34.96,34.97,34.93,34.94,37074.0,33.4684,33.478,33.4397,33.4493,37074.0
2020-01-13 12:25:00,34.94,34.95,34.92,34.92,41110.0,33.4493,33.4589,33.4301,33.4301,41110.0
2020-01-13 12:30:00,34.92,34.99,34.91,34.98,60714.0,33.4301,33.4972,33.4206,33.4876,60714.0
2020-01-13 12:35:00,34.98,34.98,34.93,34.95,35418.0,33.4876,33.4876,33.4397,33.4589,35418.0
2020-01-13 12:40:00,34.95,34.96,34.88,34.89,32456.0,33.4589,33.4684,33.3918,33.4014,32456.0
2020-01-13 12:45:00,34.89,34.95,34.88,34.94,49845.0,33.4014,33.4589,33.3918,33.4493,49845.0
2020-01-13 12:50:00,34.93,34.94,34.9,34.91,27955.0,33.4397,33.4493,33.411,33.4206,27955.0
2020-01-13 12:55:00,34.91,34.96,34.9,34.95,31890.0,33.4206,33.4684,33.411,33.4589,31890.0
2020-01-13 13:00:00,34.95,34.96,34.91,34.93,29569.0,33.4589,33.4684,33.4206,33.4397,29569.0
2020-01-13 13:05:00,34.93,34.93,34.88,34.89,45800.0,33.4397,33.4397,33.3918,33.4014,45800.0
2020-01-13 13:10:00,34.89,34.89,34.85,34.86,34470.0,33.4014,33.4014,33.3631,33.3727,34470.0
2020-01-13 13:15:00,34.86,34.91,34.85,34.91,46112.0,33.3727,33.4206,33.3631,33.4206,46112.0
2020-01-13 13:20:00,34.91,34.91,34.87,34.9,37607.0,33.4206,33.4206,33.3823,33.411,37607.0
2020-01-13 13:25:00,34.9,34.93,34.9,34.93,40384.0,33.411,33.4397,33.411,33.4397,40384.0
2020-01-13 13:30:00,34.93,34.94,34.9,34.94,22840.0,33.4397,33.4493,33.411,33.4493,22840.0
2020-01-13 13:35:00,34.94,34.94,34.9,34.91,29531.0,33.4493,33.4493,33.411,33.4206,29531.0
2020-01-13 13:40:00,34.9,34.95,34.89,34.94,47747.0,33.411,33.4589,33.4014,33.4493,47747.0
2020-01-13 13:45:00,34.94,34.97,34.91,34.91,51648.0,33.4493,33.478,33.4206,33.4206,51648.0
2020-01-13 13:50:00,34.92,34.94,34.89,34.91,46734.0,33.4301,33.4493,33.4014,33.4206,46734.0
2020-01-13 13:55:00,34.91,34.92,34.89,34.9,39556.0,33.4206,33.4301,33.4014,33.411,39556.0
2020-01-13 14:00:00,34.89,34.91,34.88,34.91,41775.0,33.4014,33.4206,33.3918,33.4206,41775.0
2020-01-13 14:05:00,34.91,34.98,34.9,34.95,47026.0,33.4206,33.4876,33.411,33.4589,47026.0
2020-01-13 14:10:00,34.94,34.98,34.94,34.95,37387.0,33.4493,33.4876,33.4493,33.4589,37387.0
2020-01-13 14:15:00,34.95,34.95,34.92,34.95,41556.0,33.4589,33.4589,33.4301,33.4589,41556.0
2020-01-13 14:20:00,34.95,34.95,34.9,34.92,43748.0,33.4589,33.4589,33.411,33.4301,43748.0
2020-01-13 14:25:00,34.93,34.93,34.87,34.87,41828.0,33.4397,33.4397,33.3823,33.3823,41828.0
2020-01-13 14:30:00,34.88,34.92,34.87,34.9,32211.0,33.3918,33.4301,33.3823,33.411,32211.0
2020-01-13 14:35:00,34.9,34.9,34.87,34.89,35963.0,33.411,33.411,33.3823,33.4014,35963.0
2020-01-13 14:40:00,34.89,34.91,34.88,34.89,34477.0,33.4014,33.4206,33.3918,33.4014,34477.0
2020-01-13 14:45:00,34.9,34.9,34.85,34.88,69096.0,33.411,33.411,33.3631,33.3918,69096.0
2020-01-13 14:50:00,34.88,34.9,34.85,34.9,51483.0,33.3918,33.411,33.3631,33.411,51483.0
2020-01-13 14:55:00,34.9,34.91,34.88,34.9,52587.0,33.411,33.4206,33.3918,33.411,52587.0
2020-01-13 15:00:00,34.89,34.92,34.88,34.91,35887.0,33.4014,33.4301,33.3918,33.4206,35887.0
2020-01-13 15:05:00,34.93,34.96,34.92,34.94,113602.0,33.4397,33.4684,33.4301,33.4493,113602.0
2020-01-13 15:10:00,34.94,34.95,34.93,34.94,37311.0,33.4493,33.4589,33.4397,33.4493,37311.0
2020-01-13 15:15:00,34.94,34.95,34.92,34.93,51392.0,33.4493,33.4589,33.4301,33.4397,51392.0
2020-01-13 15:20:00,34.93,34.93,34.89,34.91,70990.0,33.4397,33.4397,33.4014,33.4206,70990.0
2020-01-13 15:25:00,34.9,34.92,34.9,34.9,34951.0,33.411,33.4301,33.411,33.411,34951.0
2020-01-13 15:30:00,34.91,34.93,34.9,34.91,97962.0,33.4206,33.4397,33.411,33.4206,97962.0
2020-01-13 15:35:00,34.91,34.92,34.89,34.91,64392.0,33.4206,33.4301,33.4014,33.4206,64392.0
2020-01-13 15:40:00,34.91,34.93,34.9,34.91,85352.0,33.4206,33.4397,33.411,33.4206,85352.0
2020-01-13 15:45:00,34.91,34.95,34.9,34.95,132563.0,33.4206,33.4589,33.411,33.4589,132563.0
2020-01-13 15:50:00,34.94,34.98,34.93,34.98,142914.0,33.4493,33.4876,33.4397,33.4876,142914.0
2020-01-13 15:55:00,34.98,34.99,34.94,34.97,374572.0,33.4876,33.4972,33.4493,33.478,374572.0
2020-01-14 09:30:00,35.0,35.08,34.96,35.01,217308.0,33.5067,33.5833,33.4684,33.5163,217308.0
2020-01-14 09:35:00,35.01,35.19,35.0,35.18,87481.0,33.5163,33.6886,33.5067,33.679,87481.0
2020-01-14 09:40:00,35.18,35.3,35.1,35.16,106999.0,33.679,33.7939,33.6025,33.6599,106999.0
2020-01-14 09:45:00,35.17,35.19,35.12,35.15,57525.0,33.6695,33.6886,33.6216,33.6503,57525.0
2020-01-14 09:50:00,35.14,35.18,35.1,35.13,74896.0,33.6408,33.679,33.6025,33.6312,74896.0
2020-01-14 09:55:00,35.14,35.19,35.07,35.18,138779.0,33.6408,33.6886,33.5737,33.679,138779.0
2020-01-14 10:00:00,35.19,35.19,35.11,35.12,48627.0,33.6886,33.6886,33.612,33.6216,48627.0
2020-01-14 10:05:00,35.12,35.14,35.1,35.14,63102.0,33.6216,33.6408,33.6025,33.6408,63102.0
2020-01-14 10:10:00,35.13,35.17,35.1,35.16,59401.0,33.6312,33.6695,33.6025,33.6599,59401.0
2020-01-14 10:15:00,35.16,35.2,35.13,35.16,55699.0,33.6599,33.6982,33.6312,33.6599,55699.0
2020-01-14 10:20:00,35.16,35.19,35.13,35.16,62958.0,33.6599,33.6886,33.6312,33.6599,62958.0
2020-01-14 10:25:00,35.17,35.18,35.15,35.18,45777.0,33.6695,33.679,33.6503,33.679,45777.0
2020-01-14 10:30:00,35.17,35.24,35.16,35.23,109053.0,33.6695,33.7365,33.6599,33.7269,109053.0
2020-01-14 10:35:00,35.24,35.25,35.18,35.19,42924.0,33.7365,33.7461,33.679,33.6886,42924.0
2020-01-14 10:40:00,35.18,35.24,35.17,35.23,43560.0,33.679,33.7365,33.6695,33.7269,43560.0
2020-01-14 10:45:00,35.23,35.27,35.19,35.27,93360.0,33.7269,33.7652,33.6886,33.7652,93360.0
2020-01-14 10:50:00,35.27,35.3,35.18,35.19,85184.0,33.7652,33.7939,33.679,33.6886,85184.0
2020-01-14 10:55:00,35.2,35.25,35.18,35.19,53243.0,33.6982,33.7461,33.679,33.6886,53243.0
2020-01-14 11:00:00,35.19,35.21,35.17,35.19,56590.0,33.6886,33.7078,33.6695,33.6886,56590.0
2020-01-14 11:05:00,35.19,35.23,35.18,35.2,37995.0,33.6886,33.7269,33.679,33.6982,37995.0
2020-01-14 11:10:00,35.21,35.22,35.19,35.22,51223.0,33.7078,33.7173,33.6886,33.7173,51223.0
2020-01-14 11:15:00,35.22,35.27,35.21,35.27,59671.0,33.7173,33.7652,33.7078,33.7652,59671.0
2020-01-14 11:20:00,35.27,35.27,35.23,35.23,28071.0,33.7652,33.7652,33.7269,33.7269,28071.0
2020-01-14 11:25:00,35.23,35.24,35.21,35.23,43262.0,33.7269,33.7365,33.7078,33.7269,43262.0
2020-01-14 11:30:00,35.23,35.25,35.21,35.23,54668.0,33.7269,33.7461,33.7078,33.7269,54668.0
2020-01-14 11:35:00,35.23,35.25,35.22,35.23,33416.0,33.7269,33.7461,33.7173,33.7269,33416.0
2020-01-14 11:40:00,35.23,35.25,35.21,35.23,81264.0,33.7269,33.7461,33.7078,33.7269,81264.0
2020-01-14 11:45:00,35.24,35.26,35.24,35.25,41890.0,33.7365,33.7556,33.7365,33.7461,41890.0
2020-01-14 11:50:00,35.25,35.25,35.21,35.22,27129.0,33.7461,33.7461,33.7078,33.7173,27129.0
2020-01-14 11:55:00,35.22,35.23,35.2,35.2,19216.0,33.7173,33.7269,33.6982,33.6982,19216.0
2020-01-14 12:00:00,35.2,35.24,35.18,35.23,37363.0,33.6982,33.7365,33.679,33.7269,37363.0
2020-01-14 12:05:00,35.23,35.23,35.2,35.22,32149.0,33.7269,33.7269,33.6982,33.7173,32149.0
2020-01-14 12:10:00,35.23,35.23,35.2,35.22,28367.0,33.7269,33.7269,33.6982,33.7173,28367.0
2020-01-14 12:15:00,35.23,35.24,35.22,35.23,13810.0,33.7269,33.7365,33.7173,33.7269,13810.0
2020-01-14 12:20:00,35.23,35.25,35.22,35.23,31141.0,33.7269,33.7461,33.7173,33.7269,31141.0
2020-01-14 12:25:00,35.23,35.24,35.22,35.22,30291.0,33.7269,33.7365,33.7173,33.7173,30291.0
2020-01-14 12:30:00,35.23,35.25,35.22,35.25,23489.0,33.7269,33.7461,33.7173,33.7461,23489.0
2020-01-14 12:35:00,35.25,35.26,35.24,35.26,13033.0,33.7461,33.7556,33.7365,33.7556,13033.0
2020-01-14 12:40:00,35.26,35.29,35.26,35.29,61841.0,33.7556,33.7844,33.7556,33.7844,61841.0
2020-01-14 12:45:00,35.29,35.32,35.28,35.3,53543.0,33.7844,33.8131,33.7748,33.7939,53543.0
2020-01-14 12:50:00,35.3,35.32,35.29,35.31,28401.0,33.7939,33.8131,33.7844,33.8035,28401.0
2020-01-14 12:55:00,35.31,35.32,35.29,35.3,40798.0,33.8035,33.8131,33.7844,33.7939,40798.0
2020-01-14 13:00:00,35.3,35.31,35.29,35.3,37972.0,33.7939,33.8035,33.7844,33.7939,37972.0
2020-01-14 13:05:00,35.3,35.32,35.29,35.31,22426.0,33.7939,33.8131,33.7844,33.8035,22426.0
2020-01-14 13:10:00,35.31,35.32,35.3,35.32,25159.0,33.8035,33.8131,33.7939,33.8131,25159.0
2020-01-14 13:15:00,35.32,35.33,35.3,35.3,50234.0,33.8131,33.8226,33.7939,33.7939,50234.0
2020-01-14 13:20:00,35.31,35.32,35.3,35.32,21943.0,33.8035,33.8131,33.7939,33.8131,21943.0
2020-01-14 13:25:00,35.32,35.34,35.31,35.32,22371.0,33.8131,33.8322,33.8035,33.8131,22371.0
2020-01-14 13:30:00,35.32,35.33,35.31,35.33,17461.0,33.8131,33.8226,33.8035,33.8226,17461.0
2020-01-14 13:35:00,35.33,35.35,35.23,35.3,184902.0,33.8226,33.8418,33.7269,33.7939,184902.0
2020-01-14 13:40:00,35.3,35.32,35.25,35.27,85857.0,33.7939,33.8131,33.7461,33.7652,85857.0
2020-01-14 13:45:00,35.28,35.28,35.22,35.25,68622.0,33.7748,33.7748,33.7173,33.7461,68622.0
2020-01-14 13:50:00,35.24,35.27,35.23,35.26,38225.0,33.7365,33.7652,33.7269,33.7556,38225.0
2020-01-14 13:55:00,35.25,35.28,35.24,35.25,36365.0,33.7461,33.7748,33.7365,33.7461,36365.0
2020-01-14 14:00:00,35.25,35.26,35.18,35.2,54501.0,33.7461,33.7556,33.679,33.6982,54501.0
2020-01-14 14:05:00,35.21,35.22,35.17,35.18,63253.0,33.7078,33.7173,33.6695,33.679,63253.0
2020-01-14 14:10:00,35.18,35.19,35.1,35.12,122814.0,33.679,33.6886,33.6025,33.6216,122814.0
2020-01-14 14:15:00,35.12,35.17,35.11,35.13,69910.0,33.6216,33.6695,33.612,33.6312,69910.0
2020-01-14 14:20:00,35.14,35.15,35.12,35.14,75477.0,33.6408,33.6503,33.6216,33.6408,75477.0
2020-01-14 14:25:00,35.14,35.21,35.13,35.21,49945.0,33.6408,33.7078,33.6312,33.7078,49945.0
2020-01-14 14:30:00,35.21,35.22,35.18,35.22,49728.0,33.7078,33.7173,33.679,33.7173,49728.0
2020-01-14 14:35:00,35.22,35.23,35.2,35.21,43421.0,33.7173,33.7269,33.6982,33.7078,43421.0
2020-01-14 14:40:00,35.22,35.25,35.2,35.24,75063.0,33.7173,33.7461,33.6982,33.7365,75063.0
2020-01-14 14:45:00,35.24,35.27,35.22,35.27,41968.0,33.7365,33.7652,33.7173,33.7652,41968.0
2020-01-14 14:50:00,35.26,35.27,35.23,35.26,55235.0,33.7556,33.7652,33.7269,33.7556,55235.0
2020-01-14 14:55:00,35.25,35.26,35.21,35.22,44495.0,33.7461,33.7556,33.7078,33.7173,44495.0
2020-01-14 15:00:00,35.22,35.26,35.21,35.23,38748.0,33.7173,33.7556,33.7078,33.7269,38748.0
2020-01-14 15:05:00,35.22,35.24,35.19,35.2,43511.0,33.7173,33.7365,33.6886,33.6982,43511.0
2020-01-14 15:10:00,35.2,35.21,35.16,35.18,43371.0,33.6982,33.7078,33.6599,33.679,43371.0
2020-01-14 15:15:00,35.17,35.2,35.17,35.19,35655.0,33.6695,33.6982,33.6695,33.6886,35655.0
2020-01-14 15:20:00,35.19,35.24,35.18,35.23,44889.0,33.6886,33.7365,33.679,33.7269,44889.0
2020-01-14 15:25:00,35.22,35.23,35.17,35.2,52342.0,33.7173,33.7269,33.6695,33.6982,52342.0
2020-01-14 15:30:00,35.19,35.22,35.17,35.2,58499.0,33.6886,33.7173,33.6695,33.6982,58499.0
2020-01-14 15:35:00,35.2,35.2,35.18,35.19,36329.0,33.6982,33.6982,33.679,33.6886,36329.0
2020-01-14 15:40:00,35.19,35.22,35.18,35.18,68697.0,33.6886,33.7173,33.679,33.679,68697.0
2020-01-14 15:45:00,35.19,35.2,35.17,35.19,121839.0,33.6886,33.6982,33.6695,33.6886,121839.0
2020-01-14 15:50:00,35.19,35.19,35.15,35.16,208523.0,33.6886,33.6886,33.6503,33.6599,208523.0
2020-01-14 15:55:00,35.15,35.2,35.13,35.14,429188.0,33.6503,33.6982,33.6312,33.6408,429188.0
2020-01-15 09:30:00,35.0,35.09,34.89,35.02,296988.0,33.5067,33.5929,33.4014,33.5259,296988.0
2020-01-15 09:35:00,35.01,35.09,34.98,35.05,119072.0,33.5163,33.5929,33.4876,33.5546,119072.0
2020-01-15 09:40:00,35.06,35.07,34.95,35.01,113593.0,33.5642,33.5737,33.4589,33.5163,113593.0
2020-01-15 09:45:00,35.01,35.07,34.99,35.06,51088.0,33.5163,33.5737,33.4972,33.5642,51088.0
2020-01-15 09:50:00,35.06,35.18,35.04,35.12,61062.0,33.5642,33.679,33.545,33.6216,61062.0
2020-01-15 09:55:00,35.12,35.15,35.07,35.13,28984.0,33.6216,33.6503,33.5737,33.6312,28984.0
2020-01-15 10:00:00,35.13,35.22,35.11,35.2,95816.0,33.6312,33.7173,33.612,33.6982,95816.0
2020-01-15 10:05:00,35.21,35.27,35.2,35.26,107838.0,33.7078,33.7652,33.6982,33.7556,107838.0
2020-01-15 10:10:00,35.26,35.32,35.19,35.22,97775.0,33.7556,33.8131,33.6886,33.7173,97775.0
2020-01-15 10:15:00,35.21,35.22,35.11,35.14,100572.0,33.7078,33.7173,33.612,33.6408,100572.0
2020-01-15 10:20:00,35.14,35.17,35.13,35.16,89656.0,33.6408,33.6695,33.6312,33.6599,89656.0
2020-01-15 10:25:00,35.15,35.17,35.14,35.15,109528.0,33.6503,33.6695,33.6408,33.6503,109528.0
2020-01-15 10:30:00,35.15,35.18,35.14,35.17,104973.0,33.6503,33.679,33.6408,33.6695,104973.0
2020-01-15 10:35:00,35.18,35.24,35.15,35.21,55096.0,33.679,33.7365,33.6503,33.7078,55096.0
2020-01-15 10:40:00,35.21,35.25,35.18,35.19,48899.0,33.7078,33.7461,33.679,33.6886,48899.0
2020-01-15 10:45:00,35.19,35.21,35.17,35.19,31855.0,33.6886,33.7078,33.6695,33.6886,31855.0
2020-01-15 10:50:00,35.18,35.21,35.17,35.21,17579.0,33.679,33.7078,33.6695,33.7078,17579.0
2020-01-15 10:55:00,35.2,35.24,35.2,35.21,23919.0,33.6982,33.7365,33.6982,33.7078,23919.0
2020-01-15 11:00:00,35.21,35.23,35.17,35.22,43599.0,33.7078,33.7269,33.6695,33.7173,43599.0
2020-01-15 11:05:00,35.22,35.22,35.17,35.2,45640.0,33.7173,33.7173,33.6695,33.6982,45640.0
2020-01-15 11:10:00,35.19,35.2,35.15,35.19,51561.0,33.6886,33.6982,33.6503,33.6886,51561.0
2020-01-15 11:15:00,35.19,35.22,35.18,35.21,74840.0,33.6886,33.7173,33.679,33.7078,74840.0
2020-01-15 11:20:00,35.21,35.23,35.2,35.22,35164.0,33.7078,33.7269,33.6982,33.7173,35164.0
2020-01-15 11:25:00,35.21,35.28,35.21,35.22,63749.0,33.7078,33.7748,33.7078,33.7173,63749.0
2020-01-15 11:30:00,35.23,35.23,35.2,35.2,27465.0,33.7269,33.7269,33.6982,33.6982,27465.0
2020-01-15 11:35:00,35.2,35.22,35.2,35.21,33576.0,33.6982,33.7173,33.6982,33.7078,33576.0
2020-01-15 11:40:00,35.22,35.25,35.21,35.24,35308.0,33.7173,33.7461,33.7078,33.7365,35308.0
2020-01-15 11:45:00,35.24,35.25,35.22,35.23,58807.0,33.7365,33.7461,33.7173,33.7269,58807.0
2020-01-15 11:50:00,35.23,35.24,35.17,35.17,54384.0,33.7269,33.7365,33.6695,33.6695,54384.0
2020-01-15 11:55:00,35.18,35.18,35.1,35.11,63806.0,33.679,33.679,33.6025,33.612,63806.0
2020-01-15 12:00:00,35.1,35.1,35.02,35.02,38878.0,33.6025,33.6025,33.5259,33.5259,38878.0
2020-01-15 12:05:00,35.02,35.06,35.02,35.05,37584.0,33.5259,33.5642,33.5259,33.5546,37584.0
2020-01-15 12:10:00,35.05,35.08,35.03,35.07,17939.0,33.5546,33.5833,33.5354,33.5737,17939.0
2020-01-15 12:15:00,35.07,35.07,34.99,35.02,89897.0,33.5737,33.5737,33.4972,33.5259,89897.0
2020-01-15 12:20:00,35.02,35.05,35.0,35.0,49772.0,33.5259,33.5546,33.5067,33.5067,49772.0
2020-01-15 12:25:00,35.0,35.05,35.0,35.01,81451.0,33.5067,33.5546,33.5067,33.5163,81451.0
2020-01-15 12:30:00,35.01,35.03,35.0,35.01,60581.0,33.5163,33.5354,33.5067,33.5163,60581.0
2020-01-15 12:35:00,35.01,35.04,35.0,35.04,22913.0,33.5163,33.545,33.5067,33.545,22913.0
2020-01-15 12:40:00,35.03,35.06,35.03,35.03,25248.0,33.5354,33.5642,33.5354,33.5354,25248.0
2020-01-15 12:45:00,35.03,35.05,34.99,35.0,77147.0,33.5354,33.5546,33.4972,33.5067,77147.0
2020-01-15 12:50:00,35.0,35.04,35.0,35.02,31683.0,33.5067,33.545,33.5067,33.5259,31683.0
2020-01-15 12:55:00,35.02,35.05,35.02,35.04,27170.0,33.5259,33.5546,33.5259,33.545,27170.0
2020-01-15 13:00:00,35.04,35.04,35.02,35.02,24312.0,33.545,33.545,33.5259,33.5259,24312.0
2020-01-15 13:05:00,35.02,35.04,34.99,35.0,46480.0,33.5259,33.545,33.4972,33.5067,46480.0
2020-01-15 13:10:00,35.0,35.05,35.0,35.05,27520.0,33.5067,33.5546,33.5067,33.5546,27520.0
2020-01-15 13:15:00,35.05,35.07,35.03,35.06,20904.0,33.5546,33.5737,33.5354,33.5642,20904.0
2020-01-15 13:20:00,35.05,35.07,35.03,35.05,106242.0,33.5546,33.5737,33.5354,33.5546,106242.0
2020-01-15 13:25:00,35.05,35.11,35.04,35.09,62629.0,33.5546,33.612,33.545,33.5929,62629.0
2020-01-15 13:30:00,35.08,35.11,35.04,35.08,157320.0,33.5833,33.612,33.545,33.5833,157320.0
2020-01-15 13:35:00,35.07,35.09,35.07,35.09,19484.0,33.5737,33.5929,33.5737,33.5929,19484.0
2020-01-15 13:40:00,35.09,35.11,35.08,35.09,43436.0,33.5929,33.612,33.5833,33.5929,43436.0
2020-01-15 13:45:00,35.09,35.1,35.08,35.09,21094.0,33.5929,33.6025,33.5833,33.5929,21094.0
2020-01-15 13:50:00,35.09,35.12,35.08,35.09,39064.0,33.5929,33.6216,33.5833,33.5929,39064.0
2020-01-15 13:55:00,35.08,35.1,35.07,35.09,65359.0,33.5833,33.6025,33.5737,33.5929,65359.0
2020-01-15 14:00:00,35.09,35.11,35.09,35.11,27006.0,33.5929,33.612,33.5929,33.612,27006.0
2020-01-15 14:05:00,35.11,35.14,35.09,35.12,47711.0,33.612,33.6408,33.5929,33.6216,47711.0
2020-01-15 14:10:00,35.13,35.16,35.12,35.12,45981.0,33.6312,33.6599,33.6216,33.6216,45981.0
2020-01-15 14:15:00,35.12,35.17,35.12,35.17,42237.0,33.6216,33.6695,33.6216,33.6695,42237.0
2020-01-15 14:20:00,35.16,35.2,35.15,35.17,106988.0,33.6599,33.6982,33.6503,33.6695,106988.0
2020-01-15 14:25:00,35.16,35.22,35.16,35.22,33799.0,33.6599,33.7173,33.6599,33.7173,33799.0
2020-01-15 14:30:00,35.22,35.22,35.2,35.2,25114.0,33.7173,33.7173,33.6982,33.6982,25114.0
2020-01-15 14:35:00,35.2,35.22,35.19,35.2,44915.0,33.6982,33.7173,33.6886,33.6982,44915.0
2020-01-15 14:40:00,35.19,35.23,35.19,35.22,42568.0,33.6886,33.7269,33.6886,33.7173,42568.0
2020-01-15 14:45:00,35.23,35.24,35.2,35.22,48719.0,33.7269,33.7365,33.6982,33.7173,48719.0
2020-01-15 14:50:00,35.22,35.22,35.19,35.21,108371.0,33.7173,33.7173,33.6886,33.7078,108371.0
2020-01-15 14:55:00,35.21,35.21,35.19,35.2,70878.0,33.7078,33.7078,33.6886,33.6982,70878.0
2020-01-15 15:00:00,35.19,35.21,35.18,35.2,120546.0,33.6886,33.7078,33.679,33.6982,120546.0
2020-01-15 15:05:00,35.2,35.2,35.11,35.11,146011.0,33.6982,33.6982,33.612,33.612,146011.0
2020-01-15 15:10:00,35.11,35.12,35.1,35.11,46483.0,33.612,33.6216,33.6025,33.612,46483.0
2020-01-15 15:15:00,35.11,35.12,35.09,35.11,49726.0,33.612,33.6216,33.5929,33.612,49726.0
2020-01-15 15:20:00,35.1,35.11,35.08,35.09,42324.0,33.6025,33.612,33.5833,33.5929,42324.0
2020-01-15 15:25:00,35.09,35.1,35.05,35.06,58815.0,33.5929,33.6025,33.5546,33.5642,58815.0
2020-01-15 15:30:00,35.07,35.1,35.03,35.07,208271.0,33.5737,33.6025,33.5354,33.5737,208271.0
2020-01-15 15:35:00,35.07,35.09,35.04,35.07,118757.0,33.5737,33.5929,33.545,33.5737,118757.0
2020-01-15 15:40:00,35.07,35.08,35.05,35.08,50924.0,33.5737,33.5833,33.5546,33.5833,50924.0
2020-01-15 15:45:00,35.08,35.15,35.07,35.15,148453.0,33.5833,33.6503,33.5737,33.6503,148453.0
2020-01-15 15:50:00,35.15,35.17,35.14,35.16,236033.0,33.6503,33.6695,33.6408,33.6599,236033.0
2020-01-15 15:55:00,35.16,35.18,35.11,35.15,514943.0,33.6599,33.679,33.612,33.6503,514943.0
2020-01-16 09:30:00,35.24,35.38,35.21,35.37,177448.0,33.7365,33.8705,33.7078,33.8609,177448.0
2020-01-16 09:35:00,35.37,35.49,35.37,35.48,117280.0,33.8609,33.9758,33.8609,33.9662,117280.0
2020-01-16 09:40:00,35.48,35.53,35.39,35.44,124919.0,33.9662,34.0141,33.8801,33.928,124919.0
2020-01-16 09:45:00,35.44,35.45,35.29,35.33,88813.0,33.928,33.9375,33.7844,33.8226,88813.0
2020-01-16 09:50:00,35.32,35.37,35.29,35.36,118662.0,33.8131,33.8609,33.7844,33.8514,118662.0
2020-01-16 09:55:00,35.36,35.36,35.21,35.21,63560.0,33.8514,33.8514,33.7078,33.7078,63560.0
2020-01-16 10:00:00,35.22,35.3,35.16,35.19,106308.0,33.7173,33.7939,33.6599,33.6886,106308.0
2020-01-16 10:05:00,35.2,35.24,35.15,35.19,73609.0,33.6982,33.7365,33.6503,33.6886,73609.0
2020-01-16 10:10:00,35.19,35.3,35.18,35.24,75232.0,33.6886,33.7939,33.679,33.7365,75232.0
2020-01-16 10:15:00,35.24,35.3,35.23,35.23,69417.0,33.7365,33.7939,33.7269,33.7269,69417.0
2020-01-16 10:20:00,35.23,35.27,35.19,35.25,77673.0,33.7269,33.7652,33.6886,33.7461,77673.0
2020-01-16 10:25:00,35.25,35.28,35.22,35.28,76372.0,33.7461,33.7748,33.7173,33.7748,76372.0
2020-01-16 10:30:00,35.28,35.28,35.23,35.26,50013.0,33.7748,33.7748,33.7269,33.7556,50013.0
2020-01-16 10:35:00,35.26,35.29,35.25,35.28,50399.0,33.7556,33.7844,33.7461,33.7748,50399.0
2020-01-16 10:40:00,35.28,35.32,35.27,35.28,36457.0,33.7748,33.8131,33.7652,33.7748,36457.0
2020-01-16 10:45:00,35.28,35.37,35.28,35.34,55765.0,33.7748,33.8609,33.7748,33.8322,55765.0
2020-01-16 10:50:00,35.34,35.34,35.31,35.33,36229.0,33.8322,33.8322,33.8035,33.8226,36229.0
2020-01-16 10:55:00,35.34,35.38,35.31,35.32,118946.0,33.8322,33.8705,33.8035,33.8131,118946.0
2020-01-16 11:00:00,35.33,35.35,35.28,35.33,160636.0,33.8226,33.8418,33.7748,33.8226,160636.0
2020-01-16 11:05:00,35.33,35.34,35.3,35.31,29229.0,33.8226,33.8322,33.7939,33.8035,29229.0
2020-01-16 11:10:00,35.32,35.34,35.29,35.31,33891.0,33.8131,33.8322,33.7844,33.8035,33891.0
2020-01-16 11:15:00,35.31,35.38,35.3,35.38,49280.0,33.8035,33.8705,33.7939,33.8705,49280.0
2020-01-16 11:20:00,35.38,35.39,35.33,35.39,90427.0,33.8705,33.8801,33.8226,33.8801,90427.0
2020-01-16 11:25:00,35.37,35.41,35.35,35.39,64427.0,33.8609,33.8992,33.8418,33.8801,64427.0
2020-01-16 11:30:00,35.4,35.45,35.39,35.42,68302.0,33.8897,33.9375,33.8801,33.9088,68302.0
2020-01-16 11:35:00,35.43,35.46,35.42,35.45,30628.0,33.9184,33.9471,33.9088,33.9375,30628.0
2020-01-16 11:40:00,35.45,35.47,35.43,35.44,43780.0,33.9375,33.9567,33.9184,33.928,43780.0
2020-01-16 11:45:00,35.45,35.48,35.45,35.45,44962.0,33.9375,33.9662,33.9375,33.9375,44962.0
2020-01-16 11:50:00,35.45,35.46,35.41,35.43,46577.0,33.9375,33.9471,33.8992,33.9184,46577.0
2020-01-16 11:55:00,35.43,35.44,35.41,35.43,37000.0,33.9184,33.928,33.8992,33.9184,37000.0
2020-01-16 12:00:00,35.43,35.46,35.42,35.45,72548.0,33.9184,33.9471,33.9088,33.9375,72548.0
2020-01-16 12:05:00,35.45,35.46,35.44,35.45,34141.0,33.9375,33.9471,33.928,33.9375,34141.0
2020-01-16 12:10:00,35.45,35.45,35.39,35.41,42798.0,33.9375,33.9375,33.8801,33.8992,42798.0
2020-01-16 12:15:00,35.41,35.43,35.39,35.41,36865.0,33.8992,33.9184,33.8801,33.8992,36865.0
2020-01-16 12:20:00,35.41,35.42,35.39,35.41,66913.0,33.8992,33.9088,33.8801,33.8992,66913.0
2020-01-16 12:25:00,35.41,35.45,35.4,35.45,41967.0,33.8992,33.9375,33.8897,33.9375,41967.0
2020-01-16 12:30:00,35.45,35.52,35.44,35.51,88950.0,33.9375,34.0045,33.928,33.995,88950.0
2020-01-16 12:35:00,35.51,35.52,35.47,35.51,48615.0,33.995,34.0045,33.9567,33.995,48615.0
2020-01-16 12:40:00,35.51,35.51,35.47,35.48,36136.0,33.995,33.995,33.9567,33.9662,36136.0
2020-01-16 12:45:00,35.48,35.49,35.44,35.44,92554.0,33.9662,33.9758,33.928,33.928,92554.0
2020-01-16 12:50:00,35.45,35.45,35.38,35.41,107071.0,33.9375,33.9375,33.8705,33.8992,107071.0
2020-01-16 12:55:00,35.41,35.48,35.4,35.47,81832.0,33.8992,33.9662,33.8897,33.9567,81832.0
2020-01-16 13:00:00,35.47,35.48,35.44,35.47,53262.0,33.9567,33.9662,33.928,33.9567,53262.0
2020-01-16 13:05:00,35.48,35.49,35.46,35.49,33534.0,33.9662,33.9758,33.9471,33.9758,33534.0
2020-01-16 13:10:00,35.49,35.5,35.46,35.47,27743.0,33.9758,33.9854,33.9471,33.9567,27743.0
2020-01-16 13:15:00,35.47,35.48,35.46,35.47,18136.0,33.9567,33.9662,33.9471,33.9567,18136.0
2020-01-16 13:20:00,35.47,35.5,35.47,35.5,73193.0,33.9567,33.9854,33.9567,33.9854,73193.0
2020-01-16 13:25:00,35.48,35.51,35.48,35.5,64860.0,33.9662,33.995,33.9662,33.9854,64860.0
2020-01-16 13:30:00,35.5,35.51,35.48,35.51,30327.0,33.9854,33.995,33.9662,33.995,30327.0
2020-01-16 13:35:00,35.5,35.51,35.49,35.51,24042.0,33.9854,33.995,33.9758,33.995,24042.0
2020-01-16 13:40:00,35.5,35.53,35.49,35.52,49548.0,33.9854,34.0141,33.9758,34.0045,49548.0
2020-01-16 13:45:00,35.52,35.56,35.51,35.55,83802.0,34.0045,34.0428,33.995,34.0333,83802.0
2020-01-16 13:50:00,35.54,35.55,35.5,35.51,48926.0,34.0237,34.0333,33.9854,33.995,48926.0
2020-01-16 13:55:00,35.51,35.52,35.5,35.51,49063.0,33.995,34.0045,33.9854,33.995,49063.0
2020-01-16 14:00:00,35.51,35.53,35.49,35.52,48418.0,33.995,34.0141,33.9758,34.0045,48418.0
2020-01-16 14:05:00,35.52,35.53,35.52,35.52,22509.0,34.0045,34.0141,34.0045,34.0045,22509.0
2020-01-16 14:10:00,35.52,35.55,35.52,35.54,42093.0,34.0045,34.0333,34.0045,34.0237,42093.0
2020-01-16 14:15:00,35.55,35.58,35.54,35.57,73605.0,34.0333,34.062,34.0237,34.0524,73605.0
2020-01-16 14:20:00,35.58,35.58,35.54,35.56,46444.0,34.062,34.062,34.0237,34.0428,46444.0
2020-01-16 14:25:00,35.57,35.58,35.5,35.5,43205.0,34.0524,34.062,33.9854,33.9854,43205.0
2020-01-16 14:30:00,35.5,35.51,35.45,35.46,35255.0,33.9854,33.995,33.9375,33.9471,35255.0
2020-01-16 14:35:00,35.46,35.49,35.44,35.48,32417.0,33.9471,33.9758,33.928,33.9662,32417.0
2020-01-16 14:40:00,35.49,35.49,35.45,35.46,61491.0,33.9758,33.9758,33.9375,33.9471,61491.0
2020-01-16 14:45:00,35.45,35.47,35.45,35.46,30043.0,33.9375,33.9567,33.9375,33.9471,30043.0
2020-01-16 14:50:00,35.46,35.51,35.45,35.5,53813.0,33.9471,33.995,33.9375,33.9854,53813.0
2020-01-16 14:55:00,35.49,35.51,35.48,35.49,41925.0,33.9758,33.995,33.9662,33.9758,41925.0
2020-01-16 15:00:00,35.49,35.54,35.48,35.52,88125.0,33.9758,34.0237,33.9662,34.0045,88125.0
2020-01-16 15:05:00,35.51,35.52,35.46,35.49,82244.0,33.995,34.0045,33.9471,33.9758,82244.0
2020-01-16 15:10:00,35.5,35.5,35.45,35.45,66201.0,33.9854,33.9854,33.9375,33.9375,66201.0
2020-01-16 15:15:00,35.45,35.46,35.42,35.44,131050.0,33.9375,33.9471,33.9088,33.928,131050.0
2020-01-16 15:20:00,35.44,35.44,35.42,35.43,47472.0,33.928,33.928,33.9088,33.9184,47472.0
2020-01-16 15:25:00,35.43,35.45,35.42,35.45,58277.0,33.9184,33.9375,33.9088,33.9375,58277.0
2020-01-16 15:30:00,35.45,35.51,35.44,35.48,162936.0,33.9375,33.995,33.928,33.9662,162936.0
2020-01-16 15:35:00,35.49,35.52,35.48,35.52,88739.0,33.9758,34.0045,33.9662,34.0045,88739.0
2020-01-16 15:40:00,35.52,35.54,35.51,35.54,97133.0,34.0045,34.0237,33.995,34.0237,97133.0
2020-01-16 15:45:00,35.54,35.54,35.48,35.5,216456.0,34.0237,34.0237,33.9662,33.9854,216456.0
2020-01-16 15:50:00,35.5,35.57,35.49,35.55,303332.0,33.9854,34.0524,33.9758,34.0333,303332.0
2020-01-16 15:55:00,35.55,35.58,35.54,35.55,539853.0,34.0333,34.062,34.0237,34.0333,539853.0
2020-01-17 09:30:00,35.57,35.69,35.5,35.6,693024.0,34.0524,34.1673,33.9854,34.0811,693024.0
2020-01-17 09:35:00,35.61,35.69,35.59,35.61,109648.0,34.0907,34.1673,34.0716,34.0907,109648.0
2020-01-17 09:40:00,35.61,35.68,35.59,35.6,76399.0,34.0907,34.1577,34.0716,34.0811,76399.0
2020-01-17 09:45:00,35.61,35.71,35.59,35.69,84132.0,34.0907,34.1864,34.0716,34.1673,84132.0
2020-01-17 09:50:00,35.68,35.73,35.63,35.65,94447.0,34.1577,34.2056,34.1098,34.129,94447.0
2020-01-17 09:55:00,35.65,35.67,35.6,35.63,125508.0,34.129,34.1481,34.0811,34.1098,125508.0
2020-01-17 10:00:00,35.63,35.69,35.6,35.63,120169.0,34.1098,34.1673,34.0811,34.1098,120169.0
2020-01-17 10:05:00,35.63,35.65,35.57,35.61,102759.0,34.1098,34.129,34.0524,34.0907,102759.0
2020-01-17 10:10:00,35.61,35.64,35.59,35.61,51949.0,34.0907,34.1194,34.0716,34.0907,51949.0
2020-01-17 10:15:00,35.61,35.64,35.55,35.64,64540.0,34.0907,34.1194,34.0333,34.1194,64540.0
2020-01-17 10:20:00,35.64,35.67,35.58,35.61,61930.0,34.1194,34.1481,34.062,34.0907,61930.0
2020-01-17 10:25:00,35.6,35.63,35.58,35.61,54088.0,34.0811,34.1098,34.062,34.0907,54088.0
2020-01-17 10:30:00,35.61,35.63,35.59,35.61,49161.0,34.0907,34.1098,34.0716,34.0907,49161.0
2020-01-17 10:35:00,35.62,35.63,35.56,35.58,50715.0,34.1003,34.1098,34.0428,34.062,50715.0
2020-01-17 10:40:00,35.57,35.62,35.57,35.6,69119.0,34.0524,34.1003,34.0524,34.0811,69119.0
2020-01-17 10:45:00,35.59,35.63,35.52,35.57,211276.0,34.0716,34.1098,34.0045,34.0524,211276.0
2020-01-17 10:50:00,35.56,35.56,35.5,35.52,58755.0,34.0428,34.0428,33.9854,34.0045,58755.0
2020-01-17 10:55:00,35.52,35.56,35.51,35.56,97432.0,34.0045,34.0428,33.995,34.0428,97432.0
2020-01-17 11:00:00,35.56,35.56,35.45,35.47,78885.0,34.0428,34.0428,33.9375,33.9567,78885.0
2020-01-17 11:05:00,35.47,35.51,35.45,35.5,58689.0,33.9567,33.995,33.9375,33.9854,58689.0
2020-01-17 11:10:00,35.49,35.5,35.43,35.45,89509.0,33.9758,33.9854,33.9184,33.9375,89509.0
2020-01-17 11:15:00,35.46,35.49,35.44,35.46,88208.0,33.9471,33.9758,33.928,33.9471,88208.0
2020-01-17 11:20:00,35.46,35.47,35.43,35.45,53648.0,33.9471,33.9567,33.9184,33.9375,53648.0
2020-01-17 11:25:00,35.44,35.48,35.41,35.45,58021.0,33.928,33.9662,33.8992,33.9375,58021.0
2020-01-17 11:30:00,35.44,35.47,35.42,35.45,64613.0,33.928,33.9567,33.9088,33.9375,64613.0
2020-01-17 11:35:00,35.45,35.45,35.42,35.44,32010.0,33.9375,33.9375,33.9088,33.928,32010.0
2020-01-17 11:40:00,35.44,35.52,35.41,35.51,106857.0,33.928,34.0045,33.8992,33.995,106857.0
2020-01-17 11:45:00,35.52,35.52,35.47,35.48,25191.0,34.0045,34.0045,33.9567,33.9662,25191.0
2020-01-17 11:50:00,35.48,35.5,35.46,35.47,46854.0,33.9662,33.9854,33.9471,33.9567,46854.0
2020-01-17 11:55:00,35.48,35.52,35.47,35.5,50158.0,33.9662,34.0045,33.9567,33.9854,50158.0
2020-01-17 12:00:00,35.5,35.51,35.47,35.47,17002.0,33.9854,33.995,33.9567,33.9567,17002.0
2020-01-17 12:05:00,35.47,35.5,35.46,35.5,38219.0,33.9567,33.9854,33.9471,33.9854,38219.0
2020-01-17 12:10:00,35.49,35.54,35.48,35.51,62182.0,33.9758,34.0237,33.9662,33.995,62182.0
2020-01-17 12:15:00,35.51,35.54,35.49,35.52,63197.0,33.995,34.0237,33.9758,34.0045,63197.0
2020-01-17 12:20:00,35.52,35.54,35.51,35.51,46045.0,34.0045,34.0237,33.995,33.995,46045.0
2020-01-17 12:25:00,35.51,35.55,35.51,35.54,77153.0,33.995,34.0333,33.995,34.0237,77153.0
2020-01-17 12:30:00,35.54,35.54,35.51,35.52,32535.0,34.0237,34.0237,33.995,34.0045,32535.0
2020-01-17 12:35:00,35.52,35.53,35.51,35.52,34615.0,34.0045,34.0141,33.995,34.0045,34615.0
2020-01-17 12:40:00,35.51,35.51,35.46,35.48,49431.0,33.995,33.995,33.9471,33.9662,49431.0
2020-01-17 12:45:00,35.48,35.5,35.47,35.49,32103.0,33.9662,33.9854,33.9567,33.9758,32103.0
2020-01-17 12:50:00,35.5,35.52,35.48,35.52,33724.0,33.9854,34.0045,33.9662,34.0045,33724.0
2020-01-17 12:55:00,35.52,35.53,35.49,35.52,49403.0,34.0045,34.0141,33.9758,34.0045,49403.0
2020-01-17 13:00:00,35.52,35.53,35.5,35.53,39208.0,34.0045,34.0141,33.9854,34.0141,39208.0
2020-01-17 13:05:00,35.53,35.58,35.52,35.56,58437.0,34.0141,34.062,34.0045,34.0428,58437.0
2020-01-17 13:10:00,35.55,35.56,35.54,35.55,30045.0,34.0333,34.0428,34.0237,34.0333,30045.0
2020-01-17 13:15:00,35.55,35.56,35.53,35.56,41607.0,34.0333,34.0428,34.0141,34.0428,41607.0
2020-01-17 13:20:00,35.56,35.56,35.51,35.52,37911.0,34.0428,34.0428,33.995,34.0045,37911.0
2020-01-17 13:25:00,35.52,35.53,35.49,35.51,43568.0,34.0045,34.0141,33.9758,33.995,43568.0
2020-01-17 13:30:00,35.5,35.51,35.5,35.51,14224.0,33.9854,33.995,33.9854,33.995,14224.0
2020-01-17 13:35:00,35.5,35.53,35.49,35.52,42125.0,33.9854,34.0141,33.9758,34.0045,42125.0
2020-01-17 13:40:00,35.51,35.55,35.51,35.54,40313.0,33.995,34.0333,33.995,34.0237,40313.0
2020-01-17 13:45:00,35.54,35.54,35.52,35.52,23562.0,34.0237,34.0237,34.0045,34.0045,23562.0
2020-01-17 13:50:00,35.53,35.55,35.51,35.55,32777.0,34.0141,34.0333,33.995,34.0333,32777.0
2020-01-17 13:55:00,35.55,35.55,35.52,35.55,55427.0,34.0333,34.0333,34.0045,34.0333,55427.0
2020-01-17 14:00:00,35.55,35.58,35.55,35.57,49680.0,34.0333,34.062,34.0333,34.0524,49680.0
2020-01-17 14:05:00,35.57,35.57,35.54,35.55,57953.0,34.0524,34.0524,34.0237,34.0333,57953.0
2020-01-17 14:10:00,35.56,35.56,35.53,35.53,34406.0,34.0428,34.0428,34.0141,34.0141,34406.0
2020-01-17 14:15:00,35.54,35.56,35.53,35.53,52639.0,34.0237,34.0428,34.0141,34.0141,52639.0
2020-01-17 14:20:00,35.53,35.56,35.53,35.55,42257.0,34.0141,34.0428,34.0141,34.0333,42257.0
2020-01-17 14:25:00,35.55,35.56,35.54,35.55,67008.0,34.0333,34.0428,34.0237,34.0333,67008.0
2020-01-17 14:30:00,35.55,35.56,35.54,35.56,25724.0,34.0333,34.0428,34.0237,34.0428,25724.0
2020-01-17 14:35:00,35.55,35.56,35.52,35.52,72678.0,34.0333,34.0428,34.0045,34.0045,72678.0
2020-01-17 14:40:00,35.52,35.54,35.5,35.51,40868.0,34.0045,34.0237,33.9854,33.995,40868.0
2020-01-17 14:45:00,35.51,35.53,35.51,35.52,59126.0,33.995,34.0141,33.995,34.0045,59126.0
2020-01-17 14:50:00,35.52,35.53,35.5,35.52,29468.0,34.0045,34.0141,33.9854,34.0045,29468.0
2020-01-17 14:55:00,35.52,35.56,35.51,35.55,93528.0,34.0045,34.0428,33.995,34.0333,93528.0
2020-01-17 15:00:00,35.55,35.56,35.48,35.48,114562.0,34.0333,34.0428,33.9662,33.9662,114562.0
2020-01-17 15:05:00,35.48,35.5,35.46,35.5,86095.0,33.9662,33.9854,33.9471,33.9854,86095.0
2020-01-17 15:10:00,35.5,35.51,35.45,35.48,69312.0,33.9854,33.995,33.9375,33.9662,69312.0
2020-01-17 15:15:00,35.48,35.5,35.46,35.47,54209.0,33.9662,33.9854,33.9471,33.9567,54209.0
2020-01-17 15:20:00,35.46,35.48,35.45,35.48,80322.0,33.9471,33.9662,33.9375,33.9662,80322.0
2020-01-17 15:25:00,35.48,35.5,35.46,35.5,85665.0,33.9662,33.9854,33.9471,33.9854,85665.0
2020-01-17 15:30:00,35.49,35.54,35.49,35.51,175758.0,33.9758,34.0237,33.9758,33.995,175758.0
2020-01-17 15:35:00,35.52,35.52,35.48,35.49,78989.0,34.0045,34.0045,33.9662,33.9758,78989.0
2020-01-17 15:40:00,35.5,35.53,35.48,35.51,210846.0,33.9854,34.0141,33.9662,33.995,210846.0
2020-01-17 15:45:00,35.51,35.56,35.5,35.56,366269.0,33.995,34.0428,33.9854,34.0428,366269.0
2020-01-17 15:50:00,35.56,35.62,35.55,35.6,304147.0,34.0428,34.1003,34.0333,34.0811,304147.0
2020-01-17 15:55:00,35.6,35.62,35.56,35.58,743817.0,34.0811,34.1003,34.0428,34.062,743817.0
2020-01-21 09:30:00,35.36,35.54,35.31,35.52,286246.0,33.8514,34.0237,33.8035,34.0045,286246.0
2020-01-21 09:35:00,35.53,35.55,35.45,35.51,133635.0,34.0141,34.0333,33.9375,33.995,133635.0
2020-01-21 09:40:00,35.51,35.54,35.36,35.41,124115.0,33.995,34.0237,33.8514,33.8992,124115.0
2020-01-21 09:45:00,35.41,35.41,35.3,35.3,112767.0,33.8992,33.8992,33.7939,33.7939,112767.0
2020-01-21 09:50:00,35.31,35.36,35.29,35.32,137975.0,33.8035,33.8514,33.7844,33.8131,137975.0
2020-01-21 09:55:00,35.32,35.32,35.24,35.25,102011.0,33.8131,33.8131,33.7365,33.7461,102011.0
2020-01-21 10:00:00,35.25,35.27,35.16,35.2,215609.0,33.7461,33.7652,33.6599,33.6982,215609.0
2020-01-21 10:05:00,35.19,35.24,35.17,35.23,95174.0,33.6886,33.7365,33.6695,33.7269,95174.0
2020-01-21 10:10:00,35.23,35.25,35.2,35.22,65127.0,33.7269,33.7461,33.6982,33.7173,65127.0
2020-01-21 10:15:00,35.22,35.23,35.15,35.16,117668.0,33.7173,33.7269,33.6503,33.6599,117668.0
2020-01-21 10:20:00,35.16,35.16,35.1,35.14,128207.0,33.6599,33.6599,33.6025,33.6408,128207.0
2020-01-21 10:25:00,35.13,35.21,35.12,35.19,91212.0,33.6312,33.7078,33.6216,33.6886,91212.0
2020-01-21 10:30:00,35.19,35.2,35.12,35.13,70647.0,33.6886,33.6982,33.6216,33.6312,70647.0
2020-01-21 10:35:00,35.13,35.16,35.1,35.12,87238.0,33.6312,33.6599,33.6025,33.6216,87238.0
2020-01-21 10:40:00,35.12,35.14,35.11,35.12,78763.0,33.6216,33.6408,33.612,33.6216,78763.0
2020-01-21 10:45:00,35.12,35.17,35.11,35.15,65468.0,33.6216,33.6695,33.612,33.6503,65468.0
2020-01-21 10:50:00,35.15,35.2,35.15,35.2,85102.0,33.6503,33.6982,33.6503,33.6982,85102.0
2020-01-21 10:55:00,35.2,35.22,35.18,35.2,96852.0,33.6982,33.7173,33.679,33.6982,96852.0
2020-01-21 11:00:00,35.2,35.24,35.18,35.21,79399.0,33.6982,33.7365,33.679,33.7078,79399.0
2020-01-21 11:05:00,35.22,35.24,35.19,35.22,67700.0,33.7173,33.7365,33.6886,33.7173,67700.0
2020-01-21 11:10:00,35.22,35.22,35.18,35.2,56048.0,33.7173,33.7173,33.679,33.6982,56048.0
2020-01-21 11:15:00,35.2,35.21,35.17,35.2,28537.0,33.6982,33.7078,33.6695,33.6982,28537.0
2020-01-21 11:20:00,35.2,35.2,35.12,35.14,75783.0,33.6982,33.6982,33.6216,33.6408,75783.0
2020-01-21 11:25:00,35.14,35.16,35.1,35.16,52209.0,33.6408,33.6599,33.6025,33.6599,52209.0
2020-01-21 11:30:00,35.16,35.17,35.15,35.15,30010.0,33.6599,33.6695,33.6503,33.6503,30010.0
2020-01-21 11:35:00,35.15,35.2,35.15,35.19,52889.0,33.6503,33.6982,33.6503,33.6886,52889.0
2020-01-21 11:40:00,35.19,35.23,35.18,35.2,41192.0,33.6886,33.7269,33.679,33.6982,41192.0
2020-01-21 11:45:00,35.2,35.27,35.2,35.27,66146.0,33.6982,33.7652,33.6982,33.7652,66146.0
2020-01-21 11:50:00,35.27,35.29,35.25,35.26,45949.0,33.7652,33.7844,33.7461,33.7556,45949.0
2020-01-21 11:55:00,35.26,35.28,35.23,35.26,32109.0,33.7556,33.7748,33.7269,33.7556,32109.0
2020-01-21 12:00:00,35.26,35.3,35.25,35.28,44231.0,33.7556,33.7939,33.7461,33.7748,44231.0
2020-01-21 12:05:00,35.28,35.31,35.28,35.3,22184.0,33.7748,33.8035,33.7748,33.7939,22184.0
2020-01-21 12:10:00,35.3,35.31,35.28,35.29,31573.0,33.7939,33.8035,33.7748,33.7844,31573.0
2020-01-21 12:15:00,35.29,35.31,35.27,35.29,45017.0,33.7844,33.8035,33.7652,33.7844,45017.0
2020-01-21 12:20:00,35.3,35.31,35.29,35.31,11275.0,33.7939,33.8035,33.7844,33.8035,11275.0
2020-01-21 12:25:00,35.31,35.35,35.29,35.33,47178.0,33.8035,33.8418,33.7844,33.8226,47178.0
2020-01-21 12:30:00,35.34,35.34,35.31,35.32,56483.0,33.8322,33.8322,33.8035,33.8131,56483.0
2020-01-21 12:35:00,35.33,35.36,35.31,35.34,49206.0,33.8226,33.8514,33.8035,33.8322,49206.0
2020-01-21 12:40:00,35.34,35.35,35.31,35.33,49972.0,33.8322,33.8418,33.8035,33.8226,49972.0
2020-01-21 12:45:00,35.33,35.36,35.32,35.36,20207.0,33.8226,33.8514,33.8131,33.8514,20207.0
2020-01-21 12:50:00,35.36,35.36,35.33,35.34,56654.0,33.8514,33.8514,33.8226,33.8322,56654.0
2020-01-21 12:55:00,35.34,35.35,35.32,35.34,37942.0,33.8322,33.8418,33.8131,33.8322,37942.0
2020-01-21 13:00:00,35.34,35.35,35.29,35.3,27075.0,33.8322,33.8418,33.7844,33.7939,27075.0
2020-01-21 13:05:00,35.29,35.3,35.27,35.29,29241.0,33.7844,33.7939,33.7652,33.7844,29241.0
2020-01-21 13:10:00,35.29,35.31,35.27,35.31,38947.0,33.7844,33.8035,33.7652,33.8035,38947.0
2020-01-21 13:15:00,35.3,35.31,35.25,35.26,30463.0,33.7939,33.8035,33.7461,33.7556,30463.0
2020-01-21 13:20:00,35.25,35.26,35.21,35.26,56827.0,33.7461,33.7556,33.7078,33.7556,56827.0
2020-01-21 13:25:00,35.25,35.25,35.2,35.22,45333.0,33.7461,33.7461,33.6982,33.7173,45333.0
2020-01-21 13:30:00,35.22,35.23,35.19,35.23,51377.0,33.7173,33.7269,33.6886,33.7269,51377.0
2020-01-21 13:35:00,35.22,35.24,35.19,35.2,48188.0,33.7173,33.7365,33.6886,33.6982,48188.0
2020-01-21 13:40:00,35.2,35.21,35.17,35.2,48887.0,33.6982,33.7078,33.6695,33.6982,48887.0
2020-01-21 13:45:00,35.2,35.2,35.16,35.17,48384.0,33.6982,33.6982,33.6599,33.6695,48384.0
2020-01-21 13:50:00,35.16,35.18,35.12,35.14,67780.0,33.6599,33.679,33.6216,33.6408,67780.0
2020-01-21 13:55:00,35.14,35.15,35.12,35.12,59407.0,33.6408,33.6503,33.6216,33.6216,59407.0
2020-01-21 14:00:00,35.12,35.15,35.11,35.11,91954.0,33.6216,33.6503,33.612,33.612,91954.0
2020-01-21 14:05:00,35.12,35.13,35.1,35.13,61201.0,33.6216,33.6312,33.6025,33.6312,61201.0
2020-01-21 14:10:00,35.12,35.14,35.12,35.14,35540.0,33.6216,33.6408,33.6216,33.6408,35540.0
2020-01-21 14:15:00,35.14,35.16,35.12,35.16,52393.0,33.6408,33.6599,33.6216,33.6599,52393.0
2020-01-21 14:20:00,35.15,35.16,35.12,35.12,49505.0,33.6503,33.6599,33.6216,33.6216,49505.0
2020-01-21 14:25:00,35.12,35.13,35.1,35.1,40227.0,33.6216,33.6312,33.6025,33.6025,40227.0
2020-01-21 14:30:00,35.1,35.11,35.07,35.09,72858.0,33.6025,33.612,33.5737,33.5929,72858.0
2020-01-21 14:35:00,35.09,35.09,35.06,35.07,67326.0,33.5929,33.5929,33.5642,33.5737,67326.0
2020-01-21 14:40:00,35.07,35.11,35.06,35.11,66141.0,33.5737,33.612,33.5642,33.612,66141.0
2020-01-21 14:45:00,35.11,35.11,35.04,35.05,71702.0,33.612,33.612,33.545,33.5546,71702.0
2020-01-21 14:50:00,35.05,35.07,35.03,35.07,88552.0,33.5546,33.5737,33.5354,33.5737,88552.0
2020-01-21 14:55:00,35.06,35.11,35.06,35.1,85710.0,33.5642,33.612,33.5642,33.6025,85710.0
2020-01-21 15:00:00,35.1,35.12,35.08,35.12,66443.0,33.6025,33.6216,33.5833,33.6216,66443.0
2020-01-21 15:05:00,35.12,35.12,35.07,35.09,92939.0,33.6216,33.6216,33.5737,33.5929,92939.0
2020-01-21 15:10:00,35.1,35.13,35.09,35.12,85412.0,33.6025,33.6312,33.5929,33.6216,85412.0
2020-01-21 15:15:00,35.12,35.12,35.08,35.08,61426.0,33.6216,33.6216,33.5833,33.5833,61426.0
2020-01-21 15:20:00,35.09,35.09,35.03,35.07,149478.0,33.5929,33.5929,33.5354,33.5737,149478.0
2020-01-21 15:25:00,35.07,35.08,35.05,35.08,125252.0,33.5737,33.5833,33.5546,33.5833,125252.0
2020-01-21 15:30:00,35.08,35.08,35.03,35.05,180659.0,33.5833,33.5833,33.5354,33.5546,180659.0
2020-01-21 15:35:00,35.05,35.07,35.02,35.04,131400.0,33.5546,33.5737,33.5259,33.545,131400.0
2020-01-21 15:40:00,35.04,35.06,35.02,35.06,283736.0,33.545,33.5642,33.5259,33.5642,283736.0
2020-01-21 15:45:00,35.06,35.06,34.99,35.01,247709.0,33.5642,33.5642,33.4972,33.5163,247709.0
2020-01-21 15:50:00,35.01,35.04,34.99,35.04,492446.0,33.5163,33.545,33.4972,33.545,492446.0
2020-01-21 15:55:00,35.04,35.06,34.96,34.98,765205.0,33.545,33.5642,33.4684,33.4876,765205.0
2020-01-22 09:30:00,35.13,35.26,35.05,35.23,262948.0,33.6312,33.7556,33.5546,33.7269,262948.0
2020-01-22 09:35:00,35.24,35.27,35.11,35.16,116873.0,33.7365,33.7652,33.612,33.6599,116873.0
2020-01-22 09:40:00,35.16,35.19,35.12,35.14,91905.0,33.6599,33.6886,33.6216,33.6408,91905.0
2020-01-22 09:45:00,35.14,35.23,35.11,35.23,101934.0,33.6408,33.7269,33.612,33.7269,101934.0
2020-01-22 09:50:00,35.22,35.23,35.16,35.21,49842.0,33.7173,33.7269,33.6599,33.7078,49842.0
2020-01-22 09:55:00,35.22,35.27,35.21,35.26,58691.0,33.7173,33.7652,33.7078,33.7556,58691.0
2020-01-22 10:00:00,35.27,35.35,35.27,35.3,81904.0,33.7652,33.8418,33.7652,33.7939,81904.0
2020-01-22 10:05:00,35.29,35.34,35.23,35.3,89579.0,33.7844,33.8322,33.7269,33.7939,89579.0
2020-01-22 10:10:00,35.3,35.34,35.22,35.23,98381.0,33.7939,33.8322,33.7173,33.7269,98381.0
2020-01-22 10:15:00,35.21,35.26,35.2,35.23,43511.0,33.7078,33.7556,33.6982,33.7269,43511.0
2020-01-22 10:20:00,35.23,35.24,35.18,35.18,43397.0,33.7269,33.7365,33.679,33.679,43397.0
2020-01-22 10:25:00,35.18,35.2,35.16,35.18,52999.0,33.679,33.6982,33.6599,33.679,52999.0
2020-01-22 10:30:00,35.18,35.2,35.16,35.18,97926.0,33.679,33.6982,33.6599,33.679,97926.0
2020-01-22 10:35:00,35.19,35.19,35.14,35.15,94814.0,33.6886,33.6886,33.6408,33.6503,94814.0
2020-01-22 10:40:00,35.15,35.16,35.12,35.13,48453.0,33.6503,33.6599,33.6216,33.6312,48453.0
2020-01-22 10:45:00,35.12,35.15,35.08,35.1,94408.0,33.6216,33.6503,33.5833,33.6025,94408.0
2020-01-22 10:50:00,35.09,35.1,35.06,35.07,55835.0,33.5929,33.6025,33.5642,33.5737,55835.0
2020-01-22 10:55:00,35.07,35.09,35.04,35.07,82977.0,33.5737,33.5929,33.545,33.5737,82977.0
2020-01-22 11:00:00,35.07,35.07,35.01,35.01,64645.0,33.5737,33.5737,33.5163,33.5163,64645.0
2020-01-22 11:05:00,35.02,35.04,35.0,35.04,91026.0,33.5259,33.545,33.5067,33.545,91026.0
2020-01-22 11:10:00,35.04,35.04,34.99,34.99,115005.0,33.545,33.545,33.4972,33.4972,115005.0
2020-01-22 11:15:00,35.0,35.01,34.98,35.01,96856.0,33.5067,33.5163,33.4876,33.5163,96856.0
2020-01-22 11:20:00,35.0,35.06,34.99,35.04,230870.0,33.5067,33.5642,33.4972,33.545,230870.0
2020-01-22 11:25:00,35.05,35.06,35.02,35.04,58116.0,33.5546,33.5642,33.5259,33.545,58116.0
2020-01-22 11:30:00,35.04,35.08,35.03,35.08,65671.0,33.545,33.5833,33.5354,33.5833,65671.0
2020-01-22 11:35:00,35.07,35.08,35.03,35.05,45924.0,33.5737,33.5833,33.5354,33.5546,45924.0
2020-01-22 11:40:00,35.05,35.07,35.04,35.05,33458.0,33.5546,33.5737,33.545,33.5546,33458.0
2020-01-22 11:45:00,35.05,35.06,35.04,35.05,28714.0,33.5546,33.5642,33.545,33.5546,28714.0
2020-01-22 11:50:00,35.05,35.09,35.03,35.05,42939.0,33.5546,33.5929,33.5354,33.5546,42939.0
2020-01-22 11:55:00,35.05,35.06,35.02,35.05,54302.0,33.5546,33.5642,33.5259,33.5546,54302.0
2020-01-22 12:00:00,35.05,35.06,35.01,35.02,47502.0,33.5546,33.5642,33.5163,33.5259,47502.0
2020-01-22 12:05:00,35.02,35.07,35.01,35.04,90845.0,33.5259,33.5737,33.5163,33.545,90845.0
2020-01-22 12:10:00,35.04,35.05,35.01,35.01,38225.0,33.545,33.5546,33.5163,33.5163,38225.0
2020-01-22 12:15:00,35.01,35.04,35.0,35.0,64306.0,33.5163,33.545,33.5067,33.5067,64306.0
2020-01-22 12:20:00,35.0,35.03,34.99,35.02,45943.0,33.5067,33.5354,33.4972,33.5259,45943.0
2020-01-22 12:25:00,35.02,35.04,35.01,35.02,36581.0,33.5259,33.545,33.5163,33.5259,36581.0
2020-01-22 12:30:00,35.02,35.05,35.01,35.05,23546.0,33.5259,33.5546,33.5163,33.5546,23546.0
2020-01-22 12:35:00,35.05,35.05,35.02,35.02,31363.0,33.5546,33.5546,33.5259,33.5259,31363.0
2020-01-22 12:40:00,35.02,35.04,35.02,35.04,34093.0,33.5259,33.545,33.5259,33.545,34093.0
2020-01-22 12:45:00,35.04,35.06,35.03,35.05,45966.0,33.545,33.5642,33.5354,33.5546,45966.0
2020-01-22 12:50:00,35.05,35.08,35.05,35.07,42070.0,33.5546,33.5833,33.5546,33.5737,42070.0
2020-01-22 12:55:00,35.07,35.08,35.05,35.07,30201.0,33.5737,33.5833,33.5546,33.5737,30201.0
2020-01-22 13:00:00,35.07,35.08,35.04,35.07,37905.0,33.5737,33.5833,33.545,33.5737,37905.0
2020-01-22 13:05:00,35.07,35.1,35.06,35.09,91227.0,33.5737,33.6025,33.5642,33.5929,91227.0
2020-01-22 13:10:00,35.09,35.13,35.09,35.12,91507.0,33.5929,33.6312,33.5929,33.6216,91507.0
2020-01-22 13:15:00,35.12,35.15,35.11,35.14,61096.0,33.6216,33.6503,33.612,33.6408,61096.0
2020-01-22 13:20:00,35.15,35.18,35.14,35.16,69180.0,33.6503,33.679,33.6408,33.6599,69180.0
2020-01-22 13:25:00,35.16,35.17,35.13,35.14,55036.0,33.6599,33.6695,33.6312,33.6408,55036.0
2020-01-22 13:30:00,35.14,35.14,35.09,35.11,44822.0,33.6408,33.6408,33.5929,33.612,44822.0
2020-01-22 13:35:00,35.11,35.12,35.09,35.12,58351.0,33.612,33.6216,33.5929,33.6216,58351.0
2020-01-22 13:40:00,35.13,35.14,35.11,35.11,26511.0,33.6312,33.6408,33.612,33.612,26511.0
2020-01-22 13:45:00,35.12,35.13,35.1,35.12,23888.0,33.6216,33.6312,33.6025,33.6216,23888.0
2020-01-22 13:50:00,35.12,35.13,35.1,35.11,19779.0,33.6216,33.6312,33.6025,33.612,19779.0
2020-01-22 13:55:00,35.11,35.11,35.06,35.07,24172.0,33.612,33.612,33.5642,33.5737,24172.0
2020-01-22 14:00:00,35.06,35.09,35.05,35.07,35655.0,33.5642,33.5929,33.5546,33.5737,35655.0
2020-01-22 14:05:00,35.07,35.08,35.05,35.06,28142.0,33.5737,33.5833,33.5546,33.5642,28142.0
2020-01-22 14:10:00,35.06,35.08,35.05,35.05,34610.0,33.5642,33.5833,33.5546,33.5546,34610.0
2020-01-22 14:15:00,35.05,35.06,35.01,35.02,44433.0,33.5546,33.5642,33.5163,33.5259,44433.0
2020-01-22 14:20:00,35.01,35.03,35.0,35.03,59637.0,33.5163,33.5354,33.5067,33.5354,59637.0
2020-01-22 14:25:00,35.02,35.03,35.0,35.01,49970.0,33.5259,33.5354,33.5067,33.5163,49970.0
2020-01-22 14:30:00,35.01,35.02,34.98,35.0,128125.0,33.5163,33.5259,33.4876,33.5067,128125.0
2020-01-22 14:35:00,35.0,35.0,34.98,35.0,44937.0,33.5067,33.5067,33.4876,33.5067,44937.0
2020-01-22 14:40:00,35.0,35.01,34.98,34.99,39575.0,33.5067,33.5163,33.4876,33.4972,39575.0
2020-01-22 14:45:00,34.98,35.01,34.98,35.01,30067.0,33.4876,33.5163,33.4876,33.5163,30067.0
2020-01-22 14:50:00,35.01,35.01,34.99,35.01,35340.0,33.5163,33.5163,33.4972,33.5163,35340.0
2020-01-22 14:55:00,35.0,35.02,34.98,34.99,36576.0,33.5067,33.5259,33.4876,33.4972,36576.0
2020-01-22 15:00:00,34.98,34.99,34.97,34.98,47236.0,33.4876,33.4972,33.478,33.4876,47236.0
2020-01-22 15:05:00,34.98,35.0,34.96,35.0,41714.0,33.4876,33.5067,33.4684,33.5067,41714.0
2020-01-22 15:10:00,35.0,35.0,34.96,34.96,68430.0,33.5067,33.5067,33.4684,33.4684,68430.0
2020-01-22 15:15:00,34.97,34.97,34.93,34.97,62998.0,33.478,33.478,33.4397,33.478,62998.0
2020-01-22 15:20:00,34.97,34.97,34.91,34.91,69969.0,33.478,33.478,33.4206,33.4206,69969.0
2020-01-22 15:25:00,34.91,34.93,34.86,34.88,171369.0,33.4206,33.4397,33.3727,33.3918,171369.0
2020-01-22 15:30:00,34.88,34.93,34.87,34.91,105898.0,33.3918,33.4397,33.3823,33.4206,105898.0
2020-01-22 15:35:00,34.91,34.94,34.89,34.9,87094.0,33.4206,33.4493,33.4014,33.411,87094.0
2020-01-22 15:40:00,34.9,34.91,34.88,34.89,78925.0,33.411,33.4206,33.3918,33.4014,78925.0
2020-01-22 15:45:00,34.88,34.94,34.87,34.92,118324.0,33.3918,33.4493,33.3823,33.4301,118324.0
2020-01-22 15:50:00,34.93,34.95,34.9,34.91,209487.0,33.4397,33.4589,33.411,33.4206,209487.0
2020-01-22 15:55:00,34.92,34.94,34.9,34.91,386183.0,33.4301,33.4493,33.411,33.4206,386183.0
2020-01-23 09:30:00,34.77,34.84,34.36,34.36,471123.0,33.2865,33.3536,32.894,32.894,471123.0
2020-01-23 09:35:00,34.35,34.36,34.01,34.16,426892.0,32.8845,32.894,32.559,32.7026,426892.0
2020-01-23 09:40:00,34.16,34.35,34.12,34.22,214373.0,32.7026,32.8845,32.6643,32.76,214373.0
2020-01-23 09:45:00,34.22,34.46,34.22,34.39,235963.0,32.76,32.9898,32.76,32.9228,235963.0
2020-01-23 09:50:00,34.38,34.39,34.25,34.34,92020.0,32.9132,32.9228,32.7887,32.8749,92020.0
2020-01-23 09:55:00,34.35,34.52,34.34,34.52,119042.0,32.8845,33.0472,32.8749,33.0472,119042.0
2020-01-23 10:00:00,34.52,34.52,34.38,34.45,106843.0,33.0472,33.0472,32.9132,32.9802,106843.0
2020-01-23 10:05:00,34.45,34.56,34.41,34.55,111836.0,32.9802,33.0855,32.9419,33.0759,111836.0
2020-01-23 10:10:00,34.54,34.6,34.54,34.57,67540.0,33.0664,33.1238,33.0664,33.0951,67540.0
2020-01-23 10:15:00,34.57,34.66,34.56,34.66,146594.0,33.0951,33.1812,33.0855,33.1812,146594.0
2020-01-23 10:20:00,34.67,34.71,34.56,34.59,91743.0,33.1908,33.2291,33.0855,33.1142,91743.0
2020-01-23 10:25:00,34.6,34.66,34.53,34.64,110673.0,33.1238,33.1812,33.0568,33.1621,110673.0
2020-01-23 10:30:00,34.64,34.67,34.61,34.65,48728.0,33.1621,33.1908,33.1334,33.1717,48728.0
2020-01-23 10:35:00,34.66,34.68,34.61,34.65,27721.0,33.1812,33.2004,33.1334,33.1717,27721.0
2020-01-23 10:40:00,34.65,34.67,34.59,34.61,46114.0,33.1717,33.1908,33.1142,33.1334,46114.0
2020-01-23 10:45:00,34.61,34.63,34.55,34.56,53878.0,33.1334,33.1525,33.0759,33.0855,53878.0
2020-01-23 10:50:00,34.57,34.57,34.53,34.54,81098.0,33.0951,33.0951,33.0568,33.0664,81098.0
2020-01-23 10:55:00,34.54,34.55,34.5,34.54,66070.0,33.0664,33.0759,33.0281,33.0664,66070.0
2020-01-23 11:00:00,34.54,34.56,34.49,34.55,62093.0,33.0664,33.0855,33.0185,33.0759,62093.0
2020-01-23 11:05:00,34.55,34.57,34.53,34.56,63804.0,33.0759,33.0951,33.0568,33.0855,63804.0
2020-01-23 11:10:00,34.55,34.57,34.48,34.5,61407.0,33.0759,33.0951,33.0089,33.0281,61407.0
2020-01-23 11:15:00,34.5,34.51,34.46,34.46,80016.0,33.0281,33.0376,32.9898,32.9898,80016.0
2020-01-23 11:20:00,34.47,34.48,34.41,34.43,64452.0,32.9993,33.0089,32.9419,32.961,64452.0
2020-01-23 11:25:00,34.42,34.48,34.42,34.45,41891.0,32.9515,33.0089,32.9515,32.9802,41891.0
2020-01-23 11:30:00,34.46,34.5,34.45,34.48,44348.0,32.9898,33.0281,32.9802,33.0089,44348.0
2020-01-23 11:35:00,34.49,34.52,34.48,34.48,53879.0,33.0185,33.0472,33.0089,33.0089,53879.0
2020-01-23 11:40:00,34.48,34.51,34.47,34.48,72782.0,33.0089,33.0376,32.9993,33.0089,72782.0
2020-01-23 11:45:00,34.48,34.51,34.46,34.47,39200.0,33.0089,33.0376,32.9898,32.9993,39200.0
2020-01-23 11:50:00,34.47,34.5,34.45,34.5,53661.0,32.9993,33.0281,32.9802,33.0281,53661.0
2020-01-23 11:55:00,34.5,34.51,34.46,34.48,42561.0,33.0281,33.0376,32.9898,33.0089,42561.0
2020-01-23 12:00:00,34.48,34.54,34.47,34.48,70952.0,33.0089,33.0664,32.9993,33.0089,70952.0
2020-01-23 12:05:00,34.48,34.52,34.47,34.52,81455.0,33.0089,33.0472,32.9993,33.0472,81455.0
2020-01-23 12:10:00,34.52,34.54,34.51,34.53,41493.0,33.0472,33.0664,33.0376,33.0568,41493.0
2020-01-23 12:15:00,34.54,34.55,34.51,34.51,91751.0,33.0664,33.0759,33.0376,33.0376,91751.0
2020-01-23 12:20:00,34.52,34.53,34.51,34.51,29777.0,33.0472,33.0568,33.0376,33.0376,29777.0
2020-01-23 12:25:00,34.52,34.55,34.51,34.54,41615.0,33.0472,33.0759,33.0376,33.0664,41615.0
2020-01-23 12:30:00,34.54,34.56,34.53,34.54,44262.0,33.0664,33.0855,33.0568,33.0664,44262.0
2020-01-23 12:35:00,34.54,34.54,34.51,34.52,22935.0,33.0664,33.0664,33.0376,33.0472,22935.0
2020-01-23 12:40:00,34.53,34.54,34.52,34.52,17778.0,33.0568,33.0664,33.0472,33.0472,17778.0
2020-01-23 12:45:00,34.53,34.55,34.52,34.55,17523.0,33.0568,33.0759,33.0472,33.0759,17523.0
2020-01-23 12:50:00,34.55,34.58,34.54,34.55,45056.0,33.0759,33.1046,33.0664,33.0759,45056.0
2020-01-23 12:55:00,34.55,34.59,34.54,34.54,43890.0,33.0759,33.1142,33.0664,33.0664,43890.0
2020-01-23 13:00:00,34.54,34.58,34.53,34.58,29391.0,33.0664,33.1046,33.0568,33.1046,29391.0
2020-01-23 13:05:00,34.58,34.61,34.57,34.59,42434.0,33.1046,33.1334,33.0951,33.1142,42434.0
2020-01-23 13:10:00,34.59,34.6,34.56,34.57,22863.0,33.1142,33.1238,33.0855,33.0951,22863.0
2020-01-23 13:15:00,34.58,34.58,34.53,34.57,38468.0,33.1046,33.1046,33.0568,33.0951,38468.0
2020-01-23 13:20:00,34.56,34.66,34.56,34.65,40046.0,33.0855,33.1812,33.0855,33.1717,40046.0
2020-01-23 13:25:00,34.66,34.67,34.63,34.63,56540.0,33.1812,33.1908,33.1525,33.1525,56540.0
2020-01-23 13:30:00,34.63,34.66,34.63,34.65,32684.0,33.1525,33.1812,33.1525,33.1717,32684.0
2020-01-23 13:35:00,34.66,34.67,34.65,34.66,29684.0,33.1812,33.1908,33.1717,33.1812,29684.0
2020-01-23 13:40:00,34.66,34.71,34.65,34.7,31474.0,33.1812,33.2291,33.1717,33.2195,31474.0
2020-01-23 13:45:00,34.7,34.72,34.69,34.7,65772.0,33.2195,33.2387,33.21,33.2195,65772.0
2020-01-23 13:50:00,34.7,34.73,34.69,34.72,30012.0,33.2195,33.2482,33.21,33.2387,30012.0
2020-01-23 13:55:00,34.73,34.76,34.72,34.76,34246.0,33.2482,33.277,33.2387,33.277,34246.0
2020-01-23 14:00:00,34.76,34.83,34.76,34.77,67113.0,33.277,33.344,33.277,33.2865,67113.0
2020-01-23 14:05:00,34.77,34.8,34.76,34.8,34672.0,33.2865,33.3153,33.277,33.3153,34672.0
2020-01-23 14:10:00,34.8,34.81,34.77,34.8,24353.0,33.3153,33.3248,33.2865,33.3153,24353.0
2020-01-23 14:15:00,34.8,34.85,34.79,34.85,24780.0,33.3153,33.3631,33.3057,33.3631,24780.0
2020-01-23 14:20:00,34.85,34.86,34.82,34.84,22443.0,33.3631,33.3727,33.3344,33.3536,22443.0
2020-01-23 14:25:00,34.84,34.84,34.82,34.84,24882.0,33.3536,33.3536,33.3344,33.3536,24882.0
2020-01-23 14:30:00,34.84,34.85,34.83,34.83,38863.0,33.3536,33.3631,33.344,33.344,38863.0
2020-01-23 14:35:00,34.83,34.85,34.83,34.83,18103.0,33.344,33.3631,33.344,33.344,18103.0
2020-01-23 14:40:00,34.83,34.84,34.81,34.84,43258.0,33.344,33.3536,33.3248,33.3536,43258.0
2020-01-23 14:45:00,34.84,34.84,34.82,34.84,29816.0,33.3536,33.3536,33.3344,33.3536,29816.0
2020-01-23 14:50:00,34.84,34.86,34.83,34.86,24484.0,33.3536,33.3727,33.344,33.3727,24484.0
2020-01-23 14:55:00,34.86,34.88,34.85,34.88,31996.0,33.3727,33.3918,33.3631,33.3918,31996.0
2020-01-23 15:00:00,34.88,34.88,34.85,34.87,74957.0,33.3918,33.3918,33.3631,33.3823,74957.0
2020-01-23 15:05:00,34.88,34.91,34.86,34.9,50782.0,33.3918,33.4206,33.3727,33.411,50782.0
2020-01-23 15:10:00,34.9,34.96,34.88,34.95,77725.0,33.411,33.4684,33.3918,33.4589,77725.0
2020-01-23 15:15:00,34.95,34.96,34.91,34.91,65876.0,33.4589,33.4684,33.4206,33.4206,65876.0
2020-01-23 15:20:00,34.91,34.98,34.91,34.98,53051.0,33.4206,33.4876,33.4206,33.4876,53051.0
2020-01-23 15:25:00,34.98,34.99,34.94,34.98,48085.0,33.4876,33.4972,33.4493,33.4876,48085.0
2020-01-23 15:30:00,34.99,35.0,34.96,34.97,62641.0,33.4972,33.5067,33.4684,33.478,62641.0
2020-01-23 15:35:00,34.96,34.97,34.9,34.91,120044.0,33.4684,33.478,33.411,33.4206,120044.0
2020-01-23 15:40:00,34.91,34.92,34.87,34.9,135794.0,33.4206,33.4301,33.3823,33.411,135794.0
2020-01-23 15:45:00,34.89,34.95,34.88,34.9,115905.0,33.4014,33.4589,33.3918,33.411,115905.0
2020-01-23 15:50:00,34.91,34.93,34.86,34.91,241038.0,33.4206,33.4397,33.3727,33.4206,241038.0
2020-01-23 15:55:00,34.92,34.95,34.88,34.88,543129.0,33.4301,33.4589,33.3918,33.3918,543129.0
2020-01-24 09:30:00,34.9,34.99,34.64,34.67,296983.0,33.411,33.4972,33.1621,33.1908,296983.0
2020-01-24 09:35:00,34.67,34.79,34.66,34.68,111686.0,33.1908,33.3057,33.1812,33.2004,111686.0
2020-01-24 09:40:00,34.68,34.75,34.65,34.69,75235.0,33.2004,33.2674,33.1717,33.21,75235.0
2020-01-24 09:45:00,34.69,34.71,34.62,34.64,126452.0,33.21,33.2291,33.1429,33.1621,126452.0
2020-01-24 09:50:00,34.64,34.64,34.53,34.59,117788.0,33.1621,33.1621,33.0568,33.1142,117788.0
2020-01-24 09:55:00,34.59,34.64,34.57,34.64,65490.0,33.1142,33.1621,33.0951,33.1621,65490.0
2020-01-24 10:00:00,34.63,34.63,34.52,34.55,88426.0,33.1525,33.1525,33.0472,33.0759,88426.0
2020-01-24 10:05:00,34.55,34.62,34.55,34.6,79042.0,33.0759,33.1429,33.0759,33.1238,79042.0
2020-01-24 10:10:00,34.59,34.66,34.57,34.63,99930.0,33.1142,33.1812,33.0951,33.1525,99930.0
2020-01-24 10:15:00,34.62,34.7,34.62,34.66,301443.0,33.1429,33.2195,33.1429,33.1812,301443.0
2020-01-24 10:20:00,34.66,34.7,34.59,34.68,168560.0,33.1812,33.2195,33.1142,33.2004,168560.0
2020-01-24 10:25:00,34.67,34.68,34.51,34.51,118989.0,33.1908,33.2004,33.0376,33.0376,118989.0
2020-01-24 10:30:00,34.52,34.57,34.51,34.54,49187.0,33.0472,33.0951,33.0376,33.0664,49187.0
2020-01-24 10:35:00,34.53,34.61,34.5,34.6,131220.0,33.0568,33.1334,33.0281,33.1238,131220.0
2020-01-24 10:40:00,34.6,34.61,34.56,34.58,114614.0,33.1238,33.1334,33.0855,33.1046,114614.0
2020-01-24 10:45:00,34.58,34.58,34.49,34.49,73743.0,33.1046,33.1046,33.0185,33.0185,73743.0
2020-01-24 10:50:00,34.5,34.57,34.48,34.56,48712.0,33.0281,33.0951,33.0089,33.0855,48712.0
2020-01-24 10:55:00,34.56,34.62,34.55,34.59,45610.0,33.0855,33.1429,33.0759,33.1142,45610.0
2020-01-24 11:00:00,34.59,34.65,34.56,34.63,68500.0,33.1142,33.1717,33.0855,33.1525,68500.0
2020-01-24 11:05:00,34.63,34.63,34.59,34.62,43578.0,33.1525,33.1525,33.1142,33.1429,43578.0
2020-01-24 11:10:00,34.62,34.65,34.6,34.61,47291.0,33.1429,33.1717,33.1238,33.1334,47291.0
2020-01-24 11:15:00,34.6,34.62,34.51,34.53,72837.0,33.1238,33.1429,33.0376,33.0568,72837.0
2020-01-24 11:20:00,34.54,34.56,34.49,34.5,61541.0,33.0664,33.0855,33.0185,33.0281,61541.0
2020-01-24 11:25:00,34.51,34.52,34.49,34.51,41220.0,33.0376,33.0472,33.0185,33.0376,41220.0
2020-01-24 11:30:00,34.5,34.53,34.47,34.5,85875.0,33.0281,33.0568,32.9993,33.0281,85875.0
2020-01-24 11:35:00,34.51,34.56,34.5,34.51,67323.0,33.0376,33.0855,33.0281,33.0376,67323.0
2020-01-24 11:40:00,34.51,34.51,34.41,34.42,97072.0,33.0376,33.0376,32.9419,32.9515,97072.0
2020-01-24 11:45:00,34.41,34.44,34.39,34.41,101800.0,32.9419,32.9706,32.9228,32.9419,101800.0
2020-01-24 11:50:00,34.41,34.42,34.38,34.41,53812.0,32.9419,32.9515,32.9132,32.9419,53812.0
2020-01-24 11:55:00,34.41,34.42,34.36,34.37,55533.0,32.9419,32.9515,32.894,32.9036,55533.0
2020-01-24 12:00:00,34.37,34.38,34.34,34.38,67672.0,32.9036,32.9132,32.8749,32.9132,67672.0
2020-01-24 12:05:00,34.38,34.4,34.31,34.33,62529.0,32.9132,32.9323,32.8462,32.8653,62529.0
2020-01-24 12:10:00,34.32,34.34,34.26,34.27,59480.0,32.8557,32.8749,32.7983,32.8079,59480.0
2020-01-24 12:15:00,34.27,34.28,34.21,34.22,75039.0,32.8079,32.8174,32.7504,32.76,75039.0
2020-01-24 12:20:00,34.23,34.28,34.2,34.28,46396.0,32.7696,32.8174,32.7409,32.8174,46396.0
2020-01-24 12:25:00,34.28,34.31,34.22,34.27,82479.0,32.8174,32.8462,32.76,32.8079,82479.0
2020-01-24 12:30:00,34.27,34.36,34.25,34.34,142782.0,32.8079,32.894,32.7887,32.8749,142782.0
2020-01-24 12:35:00,34.35,34.35,34.31,34.34,113650.0,32.8845,32.8845,32.8462,32.8749,113650.0
2020-01-24 12:40:00,34.35,34.39,34.33,34.37,130578.0,32.8845,32.9228,32.8653,32.9036,130578.0
2020-01-24 12:45:00,34.37,34.37,34.28,34.33,92741.0,32.9036,32.9036,32.8174,32.8653,92741.0
2020-01-24 12:50:00,34.33,34.33,34.28,34.3,64813.0,32.8653,32.8653,32.8174,32.8366,64813.0
2020-01-24 12:55:00,34.3,34.3,34.24,34.28,72823.0,32.8366,32.8366,32.7792,32.8174,72823.0
2020-01-24 13:00:00,34.28,34.28,34.22,34.23,71768.0,32.8174,32.8174,32.76,32.7696,71768.0
2020-01-24 13:05:00,34.23,34.28,34.2,34.27,93039.0,32.7696,32.8174,32.7409,32.8079,93039.0
2020-01-24 13:10:00,34.27,34.28,34.21,34.22,49580.0,32.8079,32.8174,32.7504,32.76,49580.0
2020-01-24 13:15:00,34.22,34.24,34.2,34.2,33909.0,32.76,32.7792,32.7409,32.7409,33909.0
2020-01-24 13:20:00,34.2,34.26,34.19,34.25,54273.0,32.7409,32.7983,32.7313,32.7887,54273.0
2020-01-24 13:25:00,34.25,34.25,34.17,34.17,61827.0,32.7887,32.7887,32.7121,32.7121,61827.0
2020-01-24 13:30:00,34.17,34.18,34.13,34.15,81162.0,32.7121,32.7217,32.6738,32.693,81162.0
2020-01-24 13:35:00,34.15,34.16,34.13,34.15,57778.0,32.693,32.7026,32.6738,32.693,57778.0
2020-01-24 13:40:00,34.14,34.14,34.11,34.14,67870.0,32.6834,32.6834,32.6547,32.6834,67870.0
2020-01-24 13:45:00,34.14,34.17,34.12,34.14,48684.0,32.6834,32.7121,32.6643,32.6834,48684.0
2020-01-24 13:50:00,34.14,34.17,34.1,34.13,59607.0,32.6834,32.7121,32.6451,32.6738,59607.0
2020-01-24 13:55:00,34.12,34.13,34.08,34.09,124152.0,32.6643,32.6738,32.626,32.6356,124152.0
2020-01-24 14:00:00,34.08,34.09,34.04,34.07,106260.0,32.626,32.6356,32.5877,32.6164,106260.0
2020-01-24 14:05:00,34.07,34.15,34.05,34.13,70283.0,32.6164,32.693,32.5973,32.6738,70283.0
2020-01-24 14:10:00,34.13,34.13,34.07,34.07,71495.0,32.6738,32.6738,32.6164,32.6164,71495.0
2020-01-24 14:15:00,34.08,34.08,34.04,34.06,45226.0,32.626,32.626,32.5877,32.6068,45226.0
2020-01-24 14:20:00,34.06,34.06,34.01,34.02,66844.0,32.6068,32.6068,32.559,32.5685,66844.0
2020-01-24 14:25:00,34.02,34.08,34.01,34.02,77972.0,32.5685,32.626,32.559,32.5685,77972.0
2020-01-24 14:30:00,34.02,34.09,34.02,34.06,61733.0,32.5685,32.6356,32.5685,32.6068,61733.0
2020-01-24 14:35:00,34.07,34.09,34.04,34.09,62012.0,32.6164,32.6356,32.5877,32.6356,62012.0
2020-01-24 14:40:00,34.09,34.1,34.04,34.05,72346.0,32.6356,32.6451,32.5877,32.5973,72346.0
2020-01-24 14:45:00,34.05,34.08,34.02,34.08,68605.0,32.5973,32.626,32.5685,32.626,68605.0
2020-01-24 14:50:00,34.08,34.1,34.07,34.09,125684.0,32.626,32.6451,32.6164,32.6356,125684.0
2020-01-24 14:55:00,34.09,34.22,34.06,34.21,91568.0,32.6356,32.76,32.6068,32.7504,91568.0
2020-01-24 15:00:00,34.21,34.27,34.18,34.27,113475.0,32.7504,32.8079,32.7217,32.8079,113475.0
2020-01-24 15:05:00,34.27,34.31,34.23,34.3,112463.0,32.8079,32.8462,32.7696,32.8366,112463.0
2020-01-24 15:10:00,34.3,34.31,34.25,34.28,63181.0,32.8366,32.8462,32.7887,32.8174,63181.0
2020-01-24 15:15:00,34.29,34.33,34.27,34.3,57025.0,32.827,32.8653,32.8079,32.8366,57025.0
2020-01-24 15:20:00,34.3,34.33,34.28,34.3,44207.0,32.8366,32.8653,32.8174,32.8366,44207.0
2020-01-24 15:25:00,34.3,34.31,34.28,34.29,52152.0,32.8366,32.8462,32.8174,32.827,52152.0
2020-01-24 15:30:00,34.3,34.3,34.25,34.26,124545.0,32.8366,32.8366,32.7887,32.7983,124545.0
2020-01-24 15:35:00,34.26,34.28,34.2,34.21,99529.0,32.7983,32.8174,32.7409,32.7504,99529.0
2020-01-24 15:40:00,34.2,34.22,34.18,34.22,81396.0,32.7409,32.76,32.7217,32.76,81396.0
2020-01-24 15:45:00,34.22,34.26,34.2,34.26,107290.0,32.76,32.7983,32.7409,32.7983,107290.0
2020-01-24 15:50:00,34.26,34.28,34.23,34.27,182382.0,32.7983,32.8174,32.7696,32.8079,182382.0
2020-01-24 15:55:00,34.27,34.31,34.25,34.3,458735.0,32.8079,32.8462,32.7887,32.8366,458735.0
2020-01-27 09:30:00,33.63,33.69,33.17,33.3,722014.0,32.1952,32.2526,31.7548,31.8793,722014.0
2020-01-27 09:35:00,33.29,33.56,33.23,33.53,203231.0,31.8697,32.1282,31.8122,32.0994,203231.0
2020-01-27 09:40:00,33.53,33.56,33.33,33.48,181579.0,32.0994,32.1282,31.908,32.0516,181579.0
2020-01-27 09:45:00,33.47,33.63,33.44,33.62,146217.0,32.042,32.1952,32.0133,32.1856,146217.0
2020-01-27 09:50:00,33.62,33.75,33.57,33.7,147482.0,32.1856,32.3101,32.1377,32.2622,147482.0
2020-01-27 09:55:00,33.7,33.76,33.66,33.74,125030.0,32.2622,32.3196,32.2239,32.3005,125030.0
2020-01-27 10:00:00,33.74,33.74,33.57,33.57,162818.0,32.3005,32.3005,32.1377,32.1377,162818.0
2020-01-27 10:05:00,33.58,33.63,33.55,33.62,122034.0,32.1473,32.1952,32.1186,32.1856,122034.0
2020-01-27 10:10:00,33.62,33.63,33.54,33.62,84152.0,32.1856,32.1952,32.109,32.1856,84152.0
2020-01-27 10:15:00,33.62,33.65,33.53,33.55,115861.0,32.1856,32.2143,32.0994,32.1186,115861.0
2020-01-27 10:20:00,33.55,33.64,33.52,33.59,71486.0,32.1186,32.2047,32.0899,32.1569,71486.0
2020-01-27 10:25:00,33.6,33.72,33.6,33.72,110349.0,32.1665,32.2813,32.1665,32.2813,110349.0
2020-01-27 10:30:00,33.71,33.74,33.57,33.59,200475.0,32.2718,32.3005,32.1377,32.1569,200475.0
2020-01-27 10:35:00,33.59,33.63,33.56,33.58,74822.0,32.1569,32.1952,32.1282,32.1473,74822.0
2020-01-27 10:40:00,33.57,33.59,33.51,33.54,84959.0,32.1377,32.1569,32.0803,32.109,84959.0
2020-01-27 10:45:00,33.54,33.55,33.47,33.48,101023.0,32.109,32.1186,32.042,32.0516,101023.0
2020-01-27 10:50:00,33.48,33.51,33.38,33.39,88041.0,32.0516,32.0803,31.9558,31.9654,88041.0
2020-01-27 10:55:00,33.39,33.44,33.38,33.44,51465.0,31.9654,32.0133,31.9558,32.0133,51465.0
2020-01-27 11:00:00,33.44,33.47,33.42,33.45,66326.0,32.0133,32.042,31.9941,32.0229,66326.0
2020-01-27 11:05:00,33.46,33.48,33.43,33.43,50869.0,32.0324,32.0516,32.0037,32.0037,50869.0
2020-01-27 11:10:00,33.44,33.45,33.39,33.4,117179.0,32.0133,32.0229,31.9654,31.975,117179.0
2020-01-27 11:15:00,33.4,33.41,33.33,33.36,98118.0,31.975,31.9846,31.908,31.9367,98118.0
2020-01-27 11:20:00,33.36,33.45,33.35,33.42,52224.0,31.9367,32.0229,31.9271,31.9941,52224.0
2020-01-27 11:25:00,33.42,33.51,33.38,33.5,87226.0,31.9941,32.0803,31.9558,32.0707,87226.0
2020-01-27 11:30:00,33.5,33.5,33.4,33.42,94563.0,32.0707,32.0707,31.975,31.9941,94563.0
2020-01-27 11:35:00,33.43,33.51,33.4,33.5,89253.0,32.0037,32.0803,31.975,32.0707,89253.0
2020-01-27 11:40:00,33.5,33.54,33.48,33.54,58023.0,32.0707,32.109,32.0516,32.109,58023.0
2020-01-27 11:45:00,33.54,33.54,33.45,33.45,41907.0,32.109,32.109,32.0229,32.0229,41907.0
2020-01-27 11:50:00,33.46,33.55,33.45,33.51,75473.0,32.0324,32.1186,32.0229,32.0803,75473.0
2020-01-27 11:55:00,33.5,33.53,33.48,33.52,50144.0,32.0707,32.0994,32.0516,32.0899,50144.0
2020-01-27 12:00:00,33.51,33.52,33.48,33.5,105784.0,32.0803,32.0899,32.0516,32.0707,105784.0
2020-01-27 12:05:00,33.5,33.59,33.49,33.57,71488.0,32.0707,32.1569,32.0611,32.1377,71488.0
2020-01-27 12:10:00,33.57,33.61,33.51,33.54,99893.0,32.1377,32.176,32.0803,32.109,99893.0
2020-01-27 12:15:00,33.54,33.58,33.53,33.57,51716.0,32.109,32.1473,32.0994,32.1377,51716.0
2020-01-27 12:20:00,33.57,33.64,33.56,33.57,68469.0,32.1377,32.2047,32.1282,32.1377,68469.0
2020-01-27 12:25:00,33.57,33.58,33.54,33.57,52272.0,32.1377,32.1473,32.109,32.1377,52272.0
2020-01-27 12:30:00,33.56,33.58,33.53,33.55,46219.0,32.1282,32.1473,32.0994,32.1186,46219.0
2020-01-27 12:35:00,33.55,33.57,33.54,33.55,52970.0,32.1186,32.1377,32.109,32.1186,52970.0
2020-01-27 12:40:00,33.55,33.56,33.51,33.53,32306.0,32.1186,32.1282,32.0803,32.0994,32306.0
2020-01-27 12:45:00,33.53,33.57,33.52,33.57,48706.0,32.0994,32.1377,32.0899,32.1377,48706.0
2020-01-27 12:50:00,33.57,33.57,33.5,33.52,48181.0,32.1377,32.1377,32.0707,32.0899,48181.0
2020-01-27 12:55:00,33.51,33.53,33.48,33.5,54634.0,32.0803,32.0994,32.0516,32.0707,54634.0
2020-01-27 13:00:00,33.49,33.61,33.49,33.61,77593.0,32.0611,32.176,32.0611,32.176,77593.0
2020-01-27 13:05:00,33.61,33.61,33.53,33.54,63717.0,32.176,32.176,32.0994,32.109,63717.0
2020-01-27 13:10:00,33.54,33.55,33.51,33.55,34349.0,32.109,32.1186,32.0803,32.1186,34349.0
2020-01-27 13:15:00,33.54,33.55,33.52,33.52,41388.0,32.109,32.1186,32.0899,32.0899,41388.0
2020-01-27 13:20:00,33.53,33.56,33.52,33.53,28984.0,32.0994,32.1282,32.0899,32.0994,28984.0
2020-01-27 13:25:00,33.54,33.57,33.53,33.55,42856.0,32.109,32.1377,32.0994,32.1186,42856.0
2020-01-27 13:30:00,33.56,33.58,33.55,33.57,45114.0,32.1282,32.1473,32.1186,32.1377,45114.0
2020-01-27 13:35:00,33.57,33.59,33.55,33.58,83132.0,32.1377,32.1569,32.1186,32.1473,83132.0
2020-01-27 13:40:00,33.59,33.63,33.57,33.6,98622.0,32.1569,32.1952,32.1377,32.1665,98622.0
2020-01-27 13:45:00,33.6,33.62,33.57,33.61,96000.0,32.1665,32.1856,32.1377,32.176,96000.0
2020-01-27 13:50:00,33.61,33.61,33.55,33.55,44899.0,32.176,32.176,32.1186,32.1186,44899.0
2020-01-27 13:55:00,33.55,33.59,33.55,33.57,28391.0,32.1186,32.1569,32.1186,32.1377,28391.0
2020-01-27 14:00:00,33.58,33.59,33.53,33.55,43776.0,32.1473,32.1569,32.0994,32.1186,43776.0
2020-01-27 14:05:00,33.54,33.56,33.53,33.56,31974.0,32.109,32.1282,32.0994,32.1282,31974.0
2020-01-27 14:10:00,33.56,33.59,33.55,33.58,49742.0,32.1282,32.1569,32.1186,32.1473,49742.0
2020-01-27 14:15:00,33.58,33.59,33.56,33.56,24390.0,32.1473,32.1569,32.1282,32.1282,24390.0
2020-01-27 14:20:00,33.56,33.57,33.52,33.55,38874.0,32.1282,32.1377,32.0899,32.1186,38874.0
2020-01-27 14:25:00,33.55,33.59,33.54,33.58,35879.0,32.1186,32.1569,32.109,32.1473,35879.0
2020-01-27 14:30:00,33.59,33.62,33.55,33.56,38336.0,32.1569,32.1856,32.1186,32.1282,38336.0
2020-01-27 14:35:00,33.57,33.58,33.53,33.57,65432.0,32.1377,32.1473,32.0994,32.1377,65432.0
2020-01-27 14:40:00,33.57,33.58,33.54,33.57,128846.0,32.1377,32.1473,32.109,32.1377,128846.0
2020-01-27 14:45:00,33.57,33.57,33.5,33.51,48801.0,32.1377,32.1377,32.0707,32.0803,48801.0
2020-01-27 14:50:00,33.5,33.53,33.47,33.49,134414.0,32.0707,32.0994,32.042,32.0611,134414.0
2020-01-27 14:55:00,33.49,33.53,33.48,33.52,60569.0,32.0611,32.0994,32.0516,32.0899,60569.0
2020-01-27 15:00:00,33.51,33.52,33.49,33.51,38931.0,32.0803,32.0899,32.0611,32.0803,38931.0
2020-01-27 15:05:00,33.51,33.54,33.49,33.52,65995.0,32.0803,32.109,32.0611,32.0899,65995.0
2020-01-27 15:10:00,33.52,33.53,33.48,33.51,74424.0,32.0899,32.0994,32.0516,32.0803,74424.0
2020-01-27 15:15:00,33.52,33.57,33.51,33.57,86438.0,32.0899,32.1377,32.0803,32.1377,86438.0
2020-01-27 15:20:00,33.56,33.58,33.55,33.58,85327.0,32.1282,32.1473,32.1186,32.1473,85327.0
2020-01-27 15:25:00,33.58,33.6,33.57,33.58,96504.0,32.1473,32.1665,32.1377,32.1473,96504.0
2020-01-27 15:30:00,33.58,33.59,33.56,33.58,148924.0,32.1473,32.1569,32.1282,32.1473,148924.0
2020-01-27 15:35:00,33.57,33.58,33.54,33.55,99955.0,32.1377,32.1473,32.109,32.1186,99955.0
2020-01-27 15:40:00,33.55,33.55,33.52,33.53,78112.0,32.1186,32.1186,32.0899,32.0994,78112.0
2020-01-27 15:45:00,33.54,33.56,33.48,33.49,147795.0,32.109,32.1282,32.0516,32.0611,147795.0
2020-01-27 15:50:00,33.48,33.49,33.45,33.47,185994.0,32.0516,32.0611,32.0229,32.042,185994.0
2020-01-27 15:55:00,33.48,33.48,33.39,33.41,536855.0,32.0516,32.0516,31.9654,31.9846,536855.0
2020-01-28 09:30:00,33.57,33.74,33.51,33.64,292244.0,32.1377,32.3005,32.0803,32.2047,292244.0
2020-01-28 09:35:00,33.64,33.64,33.47,33.49,115477.0,32.2047,32.2047,32.042,32.0611,115477.0
2020-01-28 09:40:00,33.49,33.5,33.38,33.49,157923.0,32.0611,32.0707,31.9558,32.0611,157923.0
2020-01-28 09:45:00,33.49,33.5,33.34,33.43,319279.0,32.0611,32.0707,31.9175,32.0037,319279.0
2020-01-28 09:50:00,33.43,33.52,33.42,33.45,84044.0,32.0037,32.0899,31.9941,32.0229,84044.0
2020-01-28 09:55:00,33.45,33.46,33.36,33.36,104774.0,32.0229,32.0324,31.9367,31.9367,104774.0
2020-01-28 10:00:00,33.37,33.5,33.36,33.45,128771.0,31.9463,32.0707,31.9367,32.0229,128771.0
2020-01-28 10:05:00,33.45,33.55,33.44,33.54,80750.0,32.0229,32.1186,32.0133,32.109,80750.0
2020-01-28 10:10:00,33.54,33.65,33.51,33.65,96364.0,32.109,32.2143,32.0803,32.2143,96364.0
2020-01-28 10:15:00,33.65,33.67,33.61,33.63,77072.0,32.2143,32.2335,32.176,32.1952,77072.0
2020-01-28 10:20:00,33.63,33.64,33.57,33.63,66358.0,32.1952,32.2047,32.1377,32.1952,66358.0
2020-01-28 10:25:00,33.63,33.71,33.62,33.62,101255.0,32.1952,32.2718,32.1856,32.1856,101255.0
2020-01-28 10:30:00,33.62,33.73,33.6,33.73,109296.0,32.1856,32.2909,32.1665,32.2909,109296.0
2020-01-28 10:35:00,33.73,33.73,33.67,33.68,73996.0,32.2909,32.2909,32.2335,32.243,73996.0
2020-01-28 10:40:00,33.68,33.74,33.67,33.74,49071.0,32.243,32.3005,32.2335,32.3005,49071.0
2020-01-28 10:45:00,33.74,33.76,33.71,33.73,61690.0,32.3005,32.3196,32.2718,32.2909,61690.0
2020-01-28 10:50:00,33.73,33.76,33.7,33.71,65084.0,32.2909,32.3196,32.2622,32.2718,65084.0
2020-01-28 10:55:00,33.71,33.76,33.67,33.72,60579.0,32.2718,32.3196,32.2335,32.2813,60579.0
2020-01-28 11:00:00,33.71,33.73,33.61,33.61,42255.0,32.2718,32.2909,32.176,32.176,42255.0
2020-01-28 11:05:00,33.62,33.64,33.55,33.57,67948.0,32.1856,32.2047,32.1186,32.1377,67948.0
2020-01-28 11:10:00,33.57,33.6,33.52,33.52,52879.0,32.1377,32.1665,32.0899,32.0899,52879.0
2020-01-28 11:15:00,33.52,33.56,33.51,33.54,84965.0,32.0899,32.1282,32.0803,32.109,84965.0
2020-01-28 11:20:00,33.54,33.6,33.53,33.58,95279.0,32.109,32.1665,32.0994,32.1473,95279.0
2020-01-28 11:25:00,33.58,33.63,33.57,33.6,57213.0,32.1473,32.1952,32.1377,32.1665,57213.0
2020-01-28 11:30:00,33.61,33.63,33.59,33.61,40624.0,32.176,32.1952,32.1569,32.176,40624.0
2020-01-28 11:35:00,33.61,33.65,33.6,33.62,55730.0,32.176,32.2143,32.1665,32.1856,55730.0
2020-01-28 11:40:00,33.61,33.62,33.57,33.62,107362.0,32.176,32.1856,32.1377,32.1856,107362.0
2020-01-28 11:45:00,33.62,33.63,33.56,33.59,40943.0,32.1856,32.1952,32.1282,32.1569,40943.0
2020-01-28 11:50:00,33.58,33.66,33.57,33.64,57889.0,32.1473,32.2239,32.1377,32.2047,57889.0
2020-01-28 11:55:00,33.63,33.64,33.61,33.63,29337.0,32.1952,32.2047,32.176,32.1952,29337.0
2020-01-28 12:00:00,33.64,33.67,33.62,33.66,34466.0,32.2047,32.2335,32.1856,32.2239,34466.0
2020-01-28 12:05:00,33.67,33.69,33.65,33.66,37660.0,32.2335,32.2526,32.2143,32.2239,37660.0
2020-01-28 12:10:00,33.66,33.67,33.63,33.66,47640.0,32.2239,32.2335,32.1952,32.2239,47640.0
2020-01-28 12:15:00,33.66,33.7,33.64,33.69,30004.0,32.2239,32.2622,32.2047,32.2526,30004.0
2020-01-28 12:20:00,33.7,33.71,33.68,33.69,37536.0,32.2622,32.2718,32.243,32.2526,37536.0
2020-01-28 12:25:00,33.7,33.72,33.68,33.7,79902.0,32.2622,32.2813,32.243,32.2622,79902.0
2020-01-28 12:30:00,33.71,33.71,33.68,33.69,24200.0,32.2718,32.2718,32.243,32.2526,24200.0
2020-01-28 12:35:00,33.69,33.69,33.64,33.64,61508.0,32.2526,32.2526,32.2047,32.2047,61508.0
2020-01-28 12:40:00,33.64,33.69,33.62,33.69,123142.0,32.2047,32.2526,32.1856,32.2526,123142.0
2020-01-28 12:45:00,33.69,33.73,33.67,33.69,34233.0,32.2526,32.2909,32.2335,32.2526,34233.0
2020-01-28 12:50:00,33.69,33.72,33.67,33.69,39744.0,32.2526,32.2813,32.2335,32.2526,39744.0
2020-01-28 12:55:00,33.69,33.7,33.68,33.7,17347.0,32.2526,32.2622,32.243,32.2622,17347.0
2020-01-28 13:00:00,33.7,33.7,33.63,33.65,28961.0,32.2622,32.2622,32.1952,32.2143,28961.0
2020-01-28 13:05:00,33.64,33.69,33.64,33.66,44435.0,32.2047,32.2526,32.2047,32.2239,44435.0
2020-01-28 13:10:00,33.66,33.68,33.64,33.68,34409.0,32.2239,32.243,32.2047,32.243,34409.0
2020-01-28 13:15:00,33.69,33.7,33.65,33.66,51667.0,32.2526,32.2622,32.2143,32.2239,51667.0
2020-01-28 13:20:00,33.66,33.69,33.65,33.69,44002.0,32.2239,32.2526,32.2143,32.2526,44002.0
2020-01-28 13:25:00,33.69,33.7,33.68,33.7,68706.0,32.2526,32.2622,32.243,32.2622,68706.0
2020-01-28 13:30:00,33.7,33.7,33.67,33.69,57073.0,32.2622,32.2622,32.2335,32.2526,57073.0
2020-01-28 13:35:00,33.68,33.7,33.68,33.69,56536.0,32.243,32.2622,32.243,32.2526,56536.0
2020-01-28 13:40:00,33.69,33.71,33.66,33.67,50306.0,32.2526,32.2718,32.2239,32.2335,50306.0
2020-01-28 13:45:00,33.66,33.68,33.66,33.66,31842.0,32.2239,32.243,32.2239,32.2239,31842.0
2020-01-28 13:50:00,33.67,33.69,33.66,33.68,39230.0,32.2335,32.2526,32.2239,32.243,39230.0
2020-01-28 13:55:00,33.69,33.7,33.67,33.69,59951.0,32.2526,32.2622,32.2335,32.2526,59951.0
2020-01-28 14:00:00,33.68,33.7,33.68,33.69,53564.0,32.243,32.2622,32.243,32.2526,53564.0
2020-01-28 14:05:00,33.69,33.7,33.67,33.68,45018.0,32.2526,32.2622,32.2335,32.243,45018.0
2020-01-28 14:10:00,33.69,33.73,33.66,33.73,42574.0,32.2526,32.2909,32.2239,32.2909,42574.0
2020-01-28 14:15:00,33.73,33.74,33.7,33.71,64663.0,32.2909,32.3005,32.2622,32.2718,64663.0
2020-01-28 14:20:00,33.7,33.72,33.67,33.72,56698.0,32.2622,32.2813,32.2335,32.2813,56698.0
2020-01-28 14:25:00,33.72,33.72,33.69,33.69,31318.0,32.2813,32.2813,32.2526,32.2526,31318.0
2020-01-28 14:30:00,33.7,33.75,33.69,33.75,55011.0,32.2622,32.3101,32.2526,32.3101,55011.0
2020-01-28 14:35:00,33.75,33.8,33.74,33.77,122373.0,32.3101,32.3579,32.3005,32.3292,122373.0
2020-01-28 14:40:00,33.77,33.86,33.77,33.82,96591.0,32.3292,32.4154,32.3292,32.3771,96591.0
2020-01-28 14:45:00,33.82,33.82,33.79,33.8,71911.0,32.3771,32.3771,32.3483,32.3579,71911.0
2020-01-28 14:50:00,33.8,33.81,33.75,33.77,63705.0,32.3579,32.3675,32.3101,32.3292,63705.0
2020-01-28 14:55:00,33.78,33.79,33.74,33.75,116919.0,32.3388,32.3483,32.3005,32.3101,116919.0
2020-01-28 15:00:00,33.74,33.75,33.7,33.71,68786.0,32.3005,32.3101,32.2622,32.2718,68786.0
2020-01-28 15:05:00,33.72,33.72,33.65,33.67,90977.0,32.2813,32.2813,32.2143,32.2335,90977.0
2020-01-28 15:10:00,33.66,33.69,33.64,33.65,65663.0,32.2239,32.2526,32.2047,32.2143,65663.0
2020-01-28 15:15:00,33.64,33.69,33.63,33.69,100100.0,32.2047,32.2526,32.1952,32.2526,100100.0
2020-01-28 15:20:00,33.69,33.72,33.68,33.72,85010.0,32.2526,32.2813,32.243,32.2813,85010.0
2020-01-28 15:25:00,33.71,33.73,33.71,33.72,60733.0,32.2718,32.2909,32.2718,32.2813,60733.0
2020-01-28 15:30:00,33.72,33.73,33.69,33.72,126823.0,32.2813,32.2909,32.2526,32.2813,126823.0
2020-01-28 15:35:00,33.72,33.74,33.67,33.68,140299.0,32.2813,32.3005,32.2335,32.243,140299.0
2020-01-28 15:40:00,33.68,33.69,33.65,33.68,116153.0,32.243,32.2526,32.2143,32.243,116153.0
2020-01-28 15:45:00,33.69,33.71,33.68,33.7,117646.0,32.2526,32.2718,32.243,32.2622,117646.0
2020-01-28 15:50:00,33.7,33.72,33.67,33.7,345758.0,32.2622,32.2813,32.2335,32.2622,345758.0
2020-01-28 15:55:00,33.71,33.72,33.63,33.64,466829.0,32.2718,32.2813,32.1952,32.2047,466829.0
2020-01-29 09:30:00,33.8,33.98,33.8,33.98,164714.0,32.3579,32.5302,32.3579,32.5302,164714.0
2020-01-29 09:35:00,33.97,34.04,33.91,33.96,113660.0,32.5207,32.5877,32.4632,32.5111,113660.0
2020-01-29 09:40:00,33.97,34.04,33.95,33.99,62927.0,32.5207,32.5877,32.5015,32.5398,62927.0
2020-01-29 09:45:00,33.99,34.04,33.98,33.98,61898.0,32.5398,32.5877,32.5302,32.5302,61898.0
2020-01-29 09:50:00,33.98,33.98,33.93,33.93,71176.0,32.5302,32.5302,32.4824,32.4824,71176.0
2020-01-29 09:55:00,33.93,33.93,33.82,33.82,51566.0,32.4824,32.4824,32.3771,32.3771,51566.0
2020-01-29 10:00:00,33.81,33.81,33.71,33.72,89445.0,32.3675,32.3675,32.2718,32.2813,89445.0
2020-01-29 10:05:00,33.71,33.74,33.65,33.69,102262.0,32.2718,32.3005,32.2143,32.2526,102262.0
2020-01-29 10:10:00,33.69,33.7,33.61,33.69,79163.0,32.2526,32.2622,32.176,32.2526,79163.0
2020-01-29 10:15:00,33.68,33.75,33.66,33.73,120926.0,32.243,32.3101,32.2239,32.2909,120926.0
2020-01-29 10:20:00,33.73,33.83,33.72,33.77,68520.0,32.2909,32.3866,32.2813,32.3292,68520.0
2020-01-29 10:25:00,33.76,33.8,33.72,33.76,47726.0,32.3196,32.3579,32.2813,32.3196,47726.0
2020-01-29 10:30:00,33.76,33.78,33.72,33.73,65385.0,32.3196,32.3388,32.2813,32.2909,65385.0
2020-01-29 10:35:00,33.73,33.77,33.72,33.76,44732.0,32.2909,32.3292,32.2813,32.3196,44732.0
2020-01-29 10:40:00,33.75,33.81,33.73,33.73,70934.0,32.3101,32.3675,32.2909,32.2909,70934.0
2020-01-29 10:45:00,33.74,33.82,33.73,33.81,55098.0,32.3005,32.3771,32.2909,32.3675,55098.0
2020-01-29 10:50:00,33.81,33.83,33.77,33.81,41611.0,32.3675,32.3866,32.3292,32.3675,41611.0
2020-01-29 10:55:00,33.81,33.81,33.76,33.77,56657.0,32.3675,32.3675,32.3196,32.3292,56657.0
2020-01-29 11:00:00,33.77,33.79,33.74,33.77,37257.0,32.3292,32.3483,32.3005,32.3292,37257.0
2020-01-29 11:05:00,33.77,33.77,33.72,33.74,41571.0,32.3292,32.3292,32.2813,32.3005,41571.0
2020-01-29 11:10:00,33.74,33.76,33.71,33.73,37688.0,32.3005,32.3196,32.2718,32.2909,37688.0
2020-01-29 11:15:00,33.74,33.77,33.71,33.71,46426.0,32.3005,32.3292,32.2718,32.2718,46426.0
2020-01-29 11:20:00,33.71,33.75,33.7,33.75,39476.0,32.2718,32.3101,32.2622,32.3101,39476.0
2020-01-29 11:25:00,33.74,33.75,33.71,33.73,63678.0,32.3005,32.3101,32.2718,32.2909,63678.0
2020-01-29 11:30:00,33.73,33.73,33.68,33.69,83404.0,32.2909,32.2909,32.243,32.2526,83404.0
2020-01-29 11:35:00,33.69,33.74,33.68,33.71,41908.0,32.2526,32.3005,32.243,32.2718,41908.0
2020-01-29 11:40:00,33.71,33.73,33.7,33.72,40841.0,32.2718,32.2909,32.2622,32.2813,40841.0
2020-01-29 11:45:00,33.72,33.76,33.71,33.73,54955.0,32.2813,32.3196,32.2718,32.2909,54955.0
2020-01-29 11:50:00,33.73,33.73,33.7,33.73,24918.0,32.2909,32.2909,32.2622,32.2909,24918.0
2020-01-29 11:55:00,33.73,33.76,33.73,33.75,39955.0,32.2909,32.3196,32.2909,32.3101,39955.0
2020-01-29 12:00:00,33.75,33.76,33.72,33.74,64166.0,32.3101,32.3196,32.2813,32.3005,64166.0
2020-01-29 12:05:00,33.75,33.75,33.7,33.7,50814.0,32.3101,32.3101,32.2622,32.2622,50814.0
2020-01-29 12:10:00,33.7,33.72,33.67,33.71,40091.0,32.2622,32.2813,32.2335,32.2718,40091.0
2020-01-29 12:15:00,33.72,33.74,33.71,33.73,34587.0,32.2813,32.3005,32.2718,32.2909,34587.0
2020-01-29 12:20:00,33.73,33.74,33.69,33.7,39418.0,32.2909,32.3005,32.2526,32.2622,39418.0
2020-01-29 12:25:00,33.7,33.71,33.69,33.7,29387.0,32.2622,32.2718,32.2526,32.2622,29387.0
2020-01-29 12:30:00,33.71,33.71,33.68,33.69,56994.0,32.2718,32.2718,32.243,32.2526,56994.0
2020-01-29 12:35:00,33.69,33.72,33.69,33.7,31327.0,32.2526,32.2813,32.2526,32.2622,31327.0
2020-01-29 12:40:00,33.71,33.72,33.69,33.72,21382.0,32.2718,32.2813,32.2526,32.2813,21382.0
2020-01-29 12:45:00,33.72,33.74,33.71,33.72,54146.0,32.2813,32.3005,32.2718,32.2813,54146.0
2020-01-29 12:50:00,33.73,33.73,33.71,33.72,17430.0,32.2909,32.2909,32.2718,32.2813,17430.0
2020-01-29 12:55:00,33.72,33.72,33.69,33.7,50228.0,32.2813,32.2813,32.2526,32.2622,50228.0
2020-01-29 13:00:00,33.7,33.71,33.68,33.7,44227.0,32.2622,32.2718,32.243,32.2622,44227.0
2020-01-29 13:05:00,33.69,33.7,33.64,33.66,44980.0,32.2526,32.2622,32.2047,32.2239,44980.0
2020-01-29 13:10:00,33.66,33.69,33.66,33.68,33590.0,32.2239,32.2526,32.2239,32.243,33590.0
2020-01-29 13:15:00,33.68,33.69,33.67,33.68,26909.0,32.243,32.2526,32.2335,32.243,26909.0
2020-01-29 13:20:00,33.68,33.7,33.67,33.69,22371.0,32.243,32.2622,32.2335,32.2526,22371.0
2020-01-29 13:25:00,33.7,33.7,33.68,33.7,33357.0,32.2622,32.2622,32.243,32.2622,33357.0
2020-01-29 13:30:00,33.7,33.72,33.69,33.7,38025.0,32.2622,32.2813,32.2526,32.2622,38025.0
2020-01-29 13:35:00,33.7,33.71,33.68,33.69,25592.0,32.2622,32.2718,32.243,32.2526,25592.0
2020-01-29 13:40:00,33.69,33.7,33.67,33.7,26234.0,32.2526,32.2622,32.2335,32.2622,26234.0
2020-01-29 13:45:00,33.7,33.7,33.67,33.68,34642.0,32.2622,32.2622,32.2335,32.243,34642.0
2020-01-29 13:50:00,33.68,33.69,33.65,33.66,29014.0,32.243,32.2526,32.2143,32.2239,29014.0
2020-01-29 13:55:00,33.65,33.74,33.65,33.73,35421.0,32.2143,32.3005,32.2143,32.2909,35421.0
2020-01-29 14:00:00,33.74,33.77,33.7,33.76,95874.0,32.3005,32.3292,32.2622,32.3196,95874.0
2020-01-29 14:05:00,33.77,33.77,33.73,33.75,59210.0,32.3292,32.3292,32.2909,32.3101,59210.0
2020-01-29 14:10:00,33.74,33.77,33.74,33.77,65288.0,32.3005,32.3292,32.3005,32.3292,65288.0
2020-01-29 14:15:00,33.77,33.79,33.76,33.79,71809.0,32.3292,32.3483,32.3196,32.3483,71809.0
2020-01-29 14:20:00,33.79,33.79,33.77,33.79,50082.0,32.3483,32.3483,32.3292,32.3483,50082.0
2020-01-29 14:25:00,33.79,33.79,33.76,33.77,67336.0,32.3483,32.3483,32.3196,32.3292,67336.0
2020-01-29 14:30:00,33.77,33.8,33.77,33.78,48698.0,32.3292,32.3579,32.3292,32.3388,48698.0
2020-01-29 14:35:00,33.78,33.78,33.73,33.77,59291.0,32.3388,32.3388,32.2909,32.3292,59291.0
2020-01-29 14:40:00,33.77,33.77,33.73,33.74,48040.0,32.3292,32.3292,32.2909,32.3005,48040.0
2020-01-29 14:45:00,33.75,33.76,33.71,33.74,95875.0,32.3101,32.3196,32.2718,32.3005,95875.0
2020-01-29 14:50:00,33.75,33.78,33.74,33.76,46526.0,32.3101,32.3388,32.3005,32.3196,46526.0
2020-01-29 14:55:00,33.76,33.77,33.75,33.75,42033.0,32.3196,32.3292,32.3101,32.3101,42033.0
2020-01-29 15:00:00,33.76,33.76,33.73,33.74,167309.0,32.3196,32.3196,32.2909,32.3005,167309.0
2020-01-29 15:05:00,33.73,33.79,33.73,33.78,77629.0,32.2909,32.3483,32.2909,32.3388,77629.0
2020-01-29 15:10:00,33.77,33.78,33.73,33.73,75709.0,32.3292,32.3388,32.2909,32.2909,75709.0
2020-01-29 15:15:00,33.73,33.74,33.73,33.74,86409.0,32.2909,32.3005,32.2909,32.3005,86409.0
2020-01-29 15:20:00,33.73,33.74,33.68,33.72,225372.0,32.2909,32.3005,32.243,32.2813,225372.0
2020-01-29 15:25:00,33.71,33.76,33.71,33.75,59425.0,32.2718,32.3196,32.2718,32.3101,59425.0
2020-01-29 15:30:00,33.75,33.76,33.72,33.74,41440.0,32.3101,32.3196,32.2813,32.3005,41440.0
2020-01-29 15:35:00,33.73,33.74,33.7,33.7,88121.0,32.2909,32.3005,32.2622,32.2622,88121.0
2020-01-29 15:40:00,33.7,33.7,33.66,33.7,77812.0,32.2622,32.2622,32.2239,32.2622,77812.0
2020-01-29 15:45:00,33.7,33.7,33.66,33.66,63676.0,32.2622,32.2622,32.2239,32.2239,63676.0
2020-01-29 15:50:00,33.66,33.67,33.63,33.63,95906.0,32.2239,32.2335,32.1952,32.1952,95906.0
2020-01-29 15:55:00,33.64,33.67,33.59,33.6,290124.0,32.2047,32.2335,32.1569,32.1665,290124.0
2020-01-30 09:30:00,33.4,33.44,33.31,33.35,176935.0,31.975,32.0133,31.8888,31.9271,176935.0
2020-01-30 09:35:00,33.34,33.45,33.3,33.34,107966.0,31.9175,32.0229,31.8793,31.9175,107966.0
2020-01-30 09:40:00,33.34,33.38,33.28,33.36,75774.0,31.9175,31.9558,31.8601,31.9367,75774.0
2020-01-30 09:45:00,33.37,33.38,33.28,33.3,217503.0,31.9463,31.9558,31.8601,31.8793,217503.0
2020-01-30 09:50:00,33.29,33.33,33.19,33.2,144540.0,31.8697,31.908,31.7739,31.7835,144540.0
2020-01-30 09:55:00,33.2,33.22,33.13,33.15,191484.0,31.7835,31.8027,31.7165,31.7357,191484.0
2020-01-30 10:00:00,33.15,33.26,33.14,33.2,157362.0,31.7357,31.841,31.7261,31.7835,157362.0
2020-01-30 10:05:00,33.19,33.32,33.18,33.31,71919.0,31.7739,31.8984,31.7644,31.8888,71919.0
2020-01-30 10:10:00,33.31,33.33,33.24,33.26,55437.0,31.8888,31.908,31.8218,31.841,55437.0
2020-01-30 10:15:00,33.25,33.29,33.2,33.24,51611.0,31.8314,31.8697,31.7835,31.8218,51611.0
2020-01-30 10:20:00,33.23,33.26,33.21,33.26,34167.0,31.8122,31.841,31.7931,31.841,34167.0
2020-01-30 10:25:00,33.25,33.27,33.24,33.25,39187.0,31.8314,31.8505,31.8218,31.8314,39187.0
2020-01-30 10:30:00,33.25,33.25,33.21,33.23,57917.0,31.8314,31.8314,31.7931,31.8122,57917.0
2020-01-30 10:35:00,33.23,33.24,33.19,33.2,74551.0,31.8122,31.8218,31.7739,31.7835,74551.0
2020-01-30 10:40:00,33.19,33.19,33.15,33.16,77544.0,31.7739,31.7739,31.7357,31.7452,77544.0
2020-01-30 10:45:00,33.16,33.19,33.13,33.17,61162.0,31.7452,31.7739,31.7165,31.7548,61162.0
2020-01-30 10:50:00,33.18,33.18,33.12,33.14,57672.0,31.7644,31.7644,31.7069,31.7261,57672.0
2020-01-30 10:55:00,33.14,33.21,33.14,33.21,76989.0,31.7261,31.7931,31.7261,31.7931,76989.0
2020-01-30 11:00:00,33.2,33.25,33.2,33.23,72401.0,31.7835,31.8314,31.7835,31.8122,72401.0
2020-01-30 11:05:00,33.22,33.23,33.17,33.17,50985.0,31.8027,31.8122,31.7548,31.7548,50985.0
2020-01-30 11:10:00,33.17,33.25,33.17,33.25,72381.0,31.7548,31.8314,31.7548,31.8314,72381.0
2020-01-30 11:15:00,33.24,33.25,33.21,33.23,50353.0,31.8218,31.8314,31.7931,31.8122,50353.0
2020-01-30 11:20:00,33.23,33.25,33.21,33.25,63727.0,31.8122,31.8314,31.7931,31.8314,63727.0
2020-01-30 11:25:00,33.24,33.26,33.23,33.26,70992.0,31.8218,31.841,31.8122,31.841,70992.0
2020-01-30 11:30:00,33.26,33.26,33.2,33.2,57392.0,31.841,31.841,31.7835,31.7835,57392.0
2020-01-30 11:35:00,33.2,33.21,33.14,33.19,92118.0,31.7835,31.7931,31.7261,31.7739,92118.0
2020-01-30 11:40:00,33.19,33.25,33.18,33.2,84766.0,31.7739,31.8314,31.7644,31.7835,84766.0
2020-01-30 11:45:00,33.21,33.25,33.2,33.23,56131.0,31.7931,31.8314,31.7835,31.8122,56131.0
2020-01-30 11:50:00,33.24,33.25,33.23,33.25,101553.0,31.8218,31.8314,31.8122,31.8314,101553.0
2020-01-30 11:55:00,33.24,33.24,33.17,33.19,99479.0,31.8218,31.8218,31.7548,31.7739,99479.0
2020-01-30 12:00:00,33.19,33.22,33.17,33.2,118300.0,31.7739,31.8027,31.7548,31.7835,118300.0
2020-01-30 12:05:00,33.2,33.21,33.15,33.15,93675.0,31.7835,31.7931,31.7357,31.7357,93675.0
2020-01-30 12:10:00,33.16,33.17,33.11,33.11,78775.0,31.7452,31.7548,31.6974,31.6974,78775.0
2020-01-30 12:15:00,33.12,33.15,33.11,33.13,92198.0,31.7069,31.7357,31.6974,31.7165,92198.0
2020-01-30 12:20:00,33.13,33.14,33.1,33.12,45729.0,31.7165,31.7261,31.6878,31.7069,45729.0
2020-01-30 12:25:00,33.12,33.13,33.06,33.06,77144.0,31.7069,31.7165,31.6495,31.6495,77144.0
2020-01-30 12:30:00,33.07,33.07,33.03,33.06,90295.0,31.6591,31.6591,31.6208,31.6495,90295.0
2020-01-30 12:35:00,33.05,33.07,32.97,33.0,220811.0,31.6399,31.6591,31.5633,31.5921,220811.0
2020-01-30 12:40:00,33.0,33.03,32.98,33.01,50006.0,31.5921,31.6208,31.5729,31.6016,50006.0
2020-01-30 12:45:00,33.0,33.04,32.97,33.02,81611.0,31.5921,31.6303,31.5633,31.6112,81611.0
2020-01-30 12:50:00,33.02,33.07,33.01,33.03,81272.0,31.6112,31.6591,31.6016,31.6208,81272.0
2020-01-30 12:55:00,33.03,33.06,33.02,33.05,107498.0,31.6208,31.6495,31.6112,31.6399,107498.0
2020-01-30 13:00:00,33.05,33.08,33.04,33.04,76558.0,31.6399,31.6686,31.6303,31.6303,76558.0
2020-01-30 13:05:00,33.04,33.05,33.01,33.02,48620.0,31.6303,31.6399,31.6016,31.6112,48620.0
2020-01-30 13:10:00,33.02,33.04,33.01,33.02,52566.0,31.6112,31.6303,31.6016,31.6112,52566.0
2020-01-30 13:15:00,33.01,33.05,33.0,33.01,53953.0,31.6016,31.6399,31.5921,31.6016,53953.0
2020-01-30 13:20:00,33.0,33.04,32.99,33.04,60154.0,31.5921,31.6303,31.5825,31.6303,60154.0
2020-01-30 13:25:00,33.04,33.04,33.01,33.02,33197.0,31.6303,31.6303,31.6016,31.6112,33197.0
2020-01-30 13:30:00,33.02,33.07,33.0,33.05,47227.0,31.6112,31.6591,31.5921,31.6399,47227.0
2020-01-30 13:35:00,33.05,33.07,33.04,33.05,45161.0,31.6399,31.6591,31.6303,31.6399,45161.0
2020-01-30 13:40:00,33.05,33.08,33.05,33.06,35751.0,31.6399,31.6686,31.6399,31.6495,35751.0
2020-01-30 13:45:00,33.07,33.08,33.05,33.06,33076.0,31.6591,31.6686,31.6399,31.6495,33076.0
2020-01-30 13:50:00,33.05,33.06,33.02,33.05,58853.0,31.6399,31.6495,31.6112,31.6399,58853.0
2020-01-30 13:55:00,33.04,33.05,32.99,33.02,71776.0,31.6303,31.6399,31.5825,31.6112,71776.0
2020-01-30 14:00:00,33.02,33.03,32.99,33.01,64043.0,31.6112,31.6208,31.5825,31.6016,64043.0
2020-01-30 14:05:00,33.01,33.04,32.98,33.04,69903.0,31.6016,31.6303,31.5729,31.6303,69903.0
2020-01-30 14:10:00,33.03,33.08,33.03,33.06,42744.0,31.6208,31.6686,31.6208,31.6495,42744.0
2020-01-30 14:15:00,33.06,33.08,33.05,33.06,94895.0,31.6495,31.6686,31.6399,31.6495,94895.0
2020-01-30 14:20:00,33.08,33.09,33.04,33.05,54413.0,31.6686,31.6782,31.6303,31.6399,54413.0
2020-01-30 14:25:00,33.05,33.07,33.01,33.02,77005.0,31.6399,31.6591,31.6016,31.6112,77005.0
2020-01-30 14:30:00,33.01,33.03,33.01,33.01,30061.0,31.6016,31.6208,31.6016,31.6016,30061.0
2020-01-30 14:35:00,33.01,33.03,33.01,33.01,38175.0,31.6016,31.6208,31.6016,31.6016,38175.0
2020-01-30 14:40:00,33.02,33.15,33.01,33.04,182477.0,31.6112,31.7357,31.6016,31.6303,182477.0
2020-01-30 14:45:00,33.03,33.13,33.01,33.12,129674.0,31.6208,31.7165,31.6016,31.7069,129674.0
2020-01-30 14:50:00,33.12,33.13,33.04,33.07,82336.0,31.7069,31.7165,31.6303,31.6591,82336.0
2020-01-30 14:55:00,33.07,33.16,33.06,33.13,96899.0,31.6591,31.7452,31.6495,31.7165,96899.0
2020-01-30 15:00:00,33.13,33.18,33.13,33.16,106517.0,31.7165,31.7644,31.7165,31.7452,106517.0
2020-01-30 15:05:00,33.18,33.18,33.13,33.15,82480.0,31.7644,31.7644,31.7165,31.7357,82480.0
2020-01-30 15:10:00,33.14,33.16,33.11,33.13,130235.0,31.7261,31.7452,31.6974,31.7165,130235.0
2020-01-30 15:15:00,33.13,33.19,33.1,33.17,104700.0,31.7165,31.7739,31.6878,31.7548,104700.0
2020-01-30 15:20:00,33.18,33.25,33.17,33.23,115090.0,31.7644,31.8314,31.7548,31.8122,115090.0
2020-01-30 15:25:00,33.23,33.27,33.21,33.26,162273.0,31.8122,31.8505,31.7931,31.841,162273.0
2020-01-30 15:30:00,33.26,33.29,33.25,33.27,147034.0,31.841,31.8697,31.8314,31.8505,147034.0
2020-01-30 15:35:00,33.27,33.31,33.27,33.3,147494.0,31.8505,31.8888,31.8505,31.8793,147494.0
2020-01-30 15:40:00,33.3,33.38,33.29,33.36,213086.0,31.8793,31.9558,31.8697,31.9367,213086.0
2020-01-30 15:45:00,33.36,33.4,33.34,33.39,201470.0,31.9367,31.975,31.9175,31.9654,201470.0
2020-01-30 15:50:00,33.38,33.4,33.34,33.38,578642.0,31.9558,31.975,31.9175,31.9558,578642.0
2020-01-30 15:55:00,33.38,33.43,33.34,33.34,1044779.0,31.9558,32.0037,31.9175,31.9175,1044779.0
2020-01-31 09:30:00,33.25,33.47,33.19,33.23,591342.0,31.8314,32.042,31.7739,31.8122,591342.0
2020-01-31 09:35:00,33.23,33.43,33.17,33.36,170672.0,31.8122,32.0037,31.7548,31.9367,170672.0
2020-01-31 09:40:00,33.36,33.4,33.3,33.31,107836.0,31.9367,31.975,31.8793,31.8888,107836.0
2020-01-31 09:45:00,33.31,33.33,33.25,33.27,94933.0,31.8888,31.908,31.8314,31.8505,94933.0
2020-01-31 09:50:00,33.26,33.3,33.21,33.3,139184.0,31.841,31.8793,31.7931,31.8793,139184.0
2020-01-31 09:55:00,33.3,33.39,33.27,33.3,67739.0,31.8793,31.9654,31.8505,31.8793,67739.0
2020-01-31 10:00:00,33.29,33.29,33.21,33.25,104146.0,31.8697,31.8697,31.7931,31.8314,104146.0
2020-01-31 10:05:00,33.26,33.29,33.21,33.22,158883.0,31.841,31.8697,31.7931,31.8027,158883.0
2020-01-31 10:10:00,33.23,33.28,33.19,33.24,157180.0,31.8122,31.8601,31.7739,31.8218,157180.0
2020-01-31 10:15:00,33.23,33.25,33.14,33.24,145698.0,31.8122,31.8314,31.7261,31.8218,145698.0
2020-01-31 10:20:00,33.24,33.3,33.22,33.29,65766.0,31.8218,31.8793,31.8027,31.8697,65766.0
2020-01-31 10:25:00,33.29,33.35,33.28,33.3,139664.0,31.8697,31.9271,31.8601,31.8793,139664.0
2020-01-31 10:30:00,33.31,33.37,33.29,33.36,113855.0,31.8888,31.9463,31.8697,31.9367,113855.0
2020-01-31 10:35:00,33.37,33.45,33.35,33.4,129709.0,31.9463,32.0229,31.9271,31.975,129709.0
2020-01-31 10:40:00,33.4,33.48,33.39,33.41,172613.0,31.975,32.0516,31.9654,31.9846,172613.0
2020-01-31 10:45:00,33.41,33.43,33.33,33.33,117276.0,31.9846,32.0037,31.908,31.908,117276.0
2020-01-31 10:50:00,33.34,33.37,33.3,33.32,202241.0,31.9175,31.9463,31.8793,31.8984,202241.0
2020-01-31 10:55:00,33.33,33.35,33.29,33.31,93634.0,31.908,31.9271,31.8697,31.8888,93634.0
2020-01-31 11:00:00,33.3,33.36,33.27,33.34,99071.0,31.8793,31.9367,31.8505,31.9175,99071.0
2020-01-31 11:05:00,33.34,33.35,33.27,33.31,214471.0,31.9175,31.9271,31.8505,31.8888,214471.0
2020-01-31 11:10:00,33.3,33.38,33.3,33.34,90684.0,31.8793,31.9558,31.8793,31.9175,90684.0
2020-01-31 11:15:00,33.33,33.37,33.25,33.33,129815.0,31.908,31.9463,31.8314,31.908,129815.0
2020-01-31 11:20:00,33.33,33.39,33.3,33.38,73931.0,31.908,31.9654,31.8793,31.9558,73931.0
2020-01-31 11:25:00,33.38,33.38,33.26,33.27,92405.0,31.9558,31.9558,31.841,31.8505,92405.0
2020-01-31 11:30:00,33.27,33.34,33.27,33.34,85117.0,31.8505,31.9175,31.8505,31.9175,85117.0
2020-01-31 11:35:00,33.34,33.37,33.22,33.27,90555.0,31.9175,31.9463,31.8027,31.8505,90555.0
2020-01-31 11:40:00,33.28,33.35,33.26,33.33,107294.0,31.8601,31.9271,31.841,31.908,107294.0
2020-01-31 11:45:00,33.33,33.37,33.32,33.36,62335.0,31.908,31.9463,31.8984,31.9367,62335.0
2020-01-31 11:50:00,33.36,33.39,33.31,33.39,113758.0,31.9367,31.9654,31.8888,31.9654,113758.0
2020-01-31 11:55:00,33.39,33.4,33.34,33.39,112811.0,31.9654,31.975,31.9175,31.9654,112811.0
2020-01-31 12:00:00,33.38,33.44,33.37,33.39,74591.0,31.9558,32.0133,31.9463,31.9654,74591.0
2020-01-31 12:05:00,33.39,33.4,33.36,33.38,75701.0,31.9654,31.975,31.9367,31.9558,75701.0
2020-01-31 12:10:00,33.38,33.42,33.35,33.36,41937.0,31.9558,31.9941,31.9271,31.9367,41937.0
2020-01-31 12:15:00,33.36,33.36,33.32,33.34,49354.0,31.9367,31.9367,31.8984,31.9175,49354.0
2020-01-31 12:20:00,33.34,33.35,33.31,33.32,52531.0,31.9175,31.9271,31.8888,31.8984,52531.0
2020-01-31 12:25:00,33.32,33.35,33.31,33.34,99896.0,31.8984,31.9271,31.8888,31.9175,99896.0
2020-01-31 12:30:00,33.33,33.34,33.3,33.3,59642.0,31.908,31.9175,31.8793,31.8793,59642.0
2020-01-31 12:35:00,33.3,33.31,33.23,33.27,127685.0,31.8793,31.8888,31.8122,31.8505,127685.0
2020-01-31 12:40:00,33.27,33.38,33.25,33.37,161092.0,31.8505,31.9558,31.8314,31.9463,161092.0
2020-01-31 12:45:00,33.37,33.37,33.3,33.3,78809.0,31.9463,31.9463,31.8793,31.8793,78809.0
2020-01-31 12:50:00,33.3,33.35,33.25,33.33,107213.0,31.8793,31.9271,31.8314,31.908,107213.0
2020-01-31 12:55:00,33.33,33.4,33.33,33.37,91025.0,31.908,31.975,31.908,31.9463,91025.0
2020-01-31 13:00:00,33.36,33.43,33.35,33.39,76476.0,31.9367,32.0037,31.9271,31.9654,76476.0
2020-01-31 13:05:00,33.39,33.39,33.33,33.34,61337.0,31.9654,31.9654,31.908,31.9175,61337.0
2020-01-31 13:10:00,33.34,33.37,33.33,33.34,80789.0,31.9175,31.9463,31.908,31.9175,80789.0
2020-01-31 13:15:00,33.34,33.41,33.33,33.37,139416.0,31.9175,31.9846,31.908,31.9463,139416.0
2020-01-31 13:20:00,33.36,33.4,33.33,33.39,90957.0,31.9367,31.975,31.908,31.9654,90957.0
2020-01-31 13:25:00,33.39,33.41,33.34,33.37,153806.0,31.9654,31.9846,31.9175,31.9463,153806.0
2020-01-31 13:30:00,33.36,33.36,33.32,33.34,155977.0,31.9367,31.9367,31.8984,31.9175,155977.0
2020-01-31 13:35:00,33.34,33.37,33.31,33.37,119735.0,31.9175,31.9463,31.8888,31.9463,119735.0
2020-01-31 13:40:00,33.37,33.38,33.31,33.32,70462.0,31.9463,31.9558,31.8888,31.8984,70462.0
2020-01-31 13:45:00,33.32,33.36,33.31,33.35,117009.0,31.8984,31.9367,31.8888,31.9271,117009.0
2020-01-31 13:50:00,33.35,33.36,33.31,33.34,82107.0,31.9271,31.9367,31.8888,31.9175,82107.0
2020-01-31 13:55:00,33.34,33.37,33.33,33.34,67181.0,31.9175,31.9463,31.908,31.9175,67181.0
2020-01-31 14:00:00,33.34,33.41,33.34,33.4,92916.0,31.9175,31.9846,31.9175,31.975,92916.0
2020-01-31 14:05:00,33.4,33.4,33.35,33.36,94011.0,31.975,31.975,31.9271,31.9367,94011.0
2020-01-31 14:10:00,33.37,33.39,33.35,33.36,55702.0,31.9463,31.9654,31.9271,31.9367,55702.0
2020-01-31 14:15:00,33.36,33.4,33.35,33.4,68870.0,31.9367,31.975,31.9271,31.975,68870.0
2020-01-31 14:20:00,33.39,33.4,33.32,33.36,181723.0,31.9654,31.975,31.8984,31.9367,181723.0
2020-01-31 14:25:00,33.36,33.4,33.34,33.38,83322.0,31.9367,31.975,31.9175,31.9558,83322.0
2020-01-31 14:30:00,33.37,33.45,33.35,33.41,96200.0,31.9463,32.0229,31.9271,31.9846,96200.0
2020-01-31 14:35:00,33.42,33.45,33.39,33.42,92076.0,31.9941,32.0229,31.9654,31.9941,92076.0
2020-01-31 14:40:00,33.43,33.47,33.4,33.43,130697.0,32.0037,32.042,31.975,32.0037,130697.0
2020-01-31 14:45:00,33.42,33.46,33.41,33.42,122513.0,31.9941,32.0324,31.9846,31.9941,122513.0
2020-01-31 14:50:00,33.42,33.46,33.4,33.41,120873.0,31.9941,32.0324,31.975,31.9846,120873.0
2020-01-31 14:55:00,33.41,33.47,33.41,33.42,113024.0,31.9846,32.042,31.9846,31.9941,113024.0
2020-01-31 15:00:00,33.42,33.47,33.41,33.45,223096.0,31.9941,32.042,31.9846,32.0229,223096.0
2020-01-31 15:05:00,33.45,33.47,33.39,33.45,260896.0,32.0229,32.042,31.9654,32.0229,260896.0
2020-01-31 15:10:00,33.44,33.46,33.4,33.42,145424.0,32.0133,32.0324,31.975,31.9941,145424.0
2020-01-31 15:15:00,33.42,33.47,33.41,33.44,213714.0,31.9941,32.042,31.9846,32.0133,213714.0
2020-01-31 15:20:00,33.44,33.45,33.39,33.4,105627.0,32.0133,32.0229,31.9654,31.975,105627.0
2020-01-31 15:25:00,33.4,33.4,33.28,33.32,149443.0,31.975,31.975,31.8601,31.8984,149443.0
2020-01-31 15:30:00,33.31,33.37,33.29,33.36,183032.0,31.8888,31.9463,31.8697,31.9367,183032.0
2020-01-31 15:35:00,33.35,33.36,33.28,33.3,259194.0,31.9271,31.9367,31.8601,31.8793,259194.0
2020-01-31 15:40:00,33.3,33.45,33.28,33.42,291312.0,31.8793,32.0229,31.8601,31.9941,291312.0
2020-01-31 15:45:00,33.41,33.46,33.36,33.38,274875.0,31.9846,32.0324,31.9367,31.9558,274875.0
2020-01-31 15:50:00,33.38,33.49,33.37,33.46,497900.0,31.9558,32.0611,31.9463,32.0324,497900.0
2020-01-31 15:55:00,33.46,33.47,33.36,33.38,1164294.0,32.0324,32.042,31.9367,31.9558,1164294.0
2020-02-03 09:30:00,33.56,33.75,33.52,33.71,334760.0,32.1282,32.3101,32.0899,32.2718,334760.0
2020-02-03 09:35:00,33.72,33.88,33.69,33.79,165944.0,32.2813,32.4345,32.2526,32.3483,165944.0
2020-02-03 09:40:00,33.8,33.88,33.79,33.83,117595.0,32.3579,32.4345,32.3483,32.3866,117595.0
2020-02-03 09:45:00,33.83,33.92,33.82,33.91,116515.0,32.3866,32.4728,32.3771,32.4632,116515.0
2020-02-03 09:50:00,33.92,33.95,33.83,33.94,179202.0,32.4728,32.5015,32.3866,32.4919,179202.0
2020-02-03 09:55:00,33.94,34.07,33.93,34.06,248198.0,32.4919,32.6164,32.4824,32.6068,248198.0
2020-02-03 10:00:00,34.07,34.34,34.07,34.32,310451.0,32.6164,32.8749,32.6164,32.8557,310451.0
2020-02-03 10:05:00,34.31,34.32,34.16,34.16,375693.0,32.8462,32.8557,32.7026,32.7026,375693.0
2020-02-03 10:10:00,34.16,34.25,34.13,34.16,270224.0,32.7026,32.7887,32.6738,32.7026,270224.0
2020-02-03 10:15:00,34.16,34.21,34.1,34.16,548666.0,32.7026,32.7504,32.6451,32.7026,548666.0
2020-02-03 10:20:00,34.17,34.19,34.08,34.18,326274.0,32.7121,32.7313,32.626,32.7217,326274.0
2020-02-03 10:25:00,34.18,34.26,34.15,34.23,145422.0,32.7217,32.7983,32.693,32.7696,145422.0
2020-02-03 10:30:00,34.24,34.27,34.2,34.27,182715.0,32.7792,32.8079,32.7409,32.8079,182715.0
2020-02-03 10:35:00,34.27,34.29,34.22,34.28,307159.0,32.8079,32.827,32.76,32.8174,307159.0
2020-02-03 10:40:00,34.27,34.3,34.23,34.25,181588.0,32.8079,32.8366,32.7696,32.7887,181588.0
2020-02-03 10:45:00,34.26,34.3,34.22,34.28,280203.0,32.7983,32.8366,32.76,32.8174,280203.0
2020-02-03 10:50:00,34.27,34.31,34.23,34.29,386499.0,32.8079,32.8462,32.7696,32.827,386499.0
2020-02-03 10:55:00,34.29,34.34,34.27,34.3,225474.0,32.827,32.8749,32.8079,32.8366,225474.0
2020-02-03 11:00:00,34.3,34.34,34.28,34.32,283773.0,32.8366,32.8749,32.8174,32.8557,283773.0
2020-02-03 11:05:00,34.32,34.34,34.28,34.32,146515.0,32.8557,32.8749,32.8174,32.8557,146515.0
2020-02-03 11:10:00,34.31,34.32,34.12,34.13,320526.0,32.8462,32.8557,32.6643,32.6738,320526.0
2020-02-03 11:15:00,34.12,34.16,34.03,34.09,186456.0,32.6643,32.7026,32.5781,32.6356,186456.0
2020-02-03 11:20:00,34.09,34.1,34.0,34.01,198458.0,32.6356,32.6451,32.5494,32.559,198458.0
2020-02-03 11:25:00,34.0,34.01,33.89,33.9,142874.0,32.5494,32.559,32.4441,32.4537,142874.0
2020-02-03 11:30:00,33.9,33.91,33.75,33.78,582962.0,32.4537,32.4632,32.3101,32.3388,582962.0
2020-02-03 11:35:00,33.78,33.78,33.66,33.69,224321.0,32.3388,32.3388,32.2239,32.2526,224321.0
2020-02-03 11:40:00,33.69,33.73,33.59,33.63,367752.0,32.2526,32.2909,32.1569,32.1952,367752.0
2020-02-03 11:45:00,33.64,33.71,33.58,33.7,153933.0,32.2047,32.2718,32.1473,32.2622,153933.0
2020-02-03 11:50:00,33.7,33.73,33.65,33.73,95815.0,32.2622,32.2909,32.2143,32.2909,95815.0
2020-02-03 11:55:00,33.73,33.75,33.7,33.7,103498.0,32.2909,32.3101,32.2622,32.2622,103498.0
2020-02-03 12:00:00,33.7,33.76,33.69,33.76,119865.0,32.2622,32.3196,32.2526,32.3196,119865.0
2020-02-03 12:05:00,33.76,33.76,33.65,33.65,129504.0,32.3196,32.3196,32.2143,32.2143,129504.0
2020-02-03 12:10:00,33.66,33.68,33.58,33.68,71809.0,32.2239,32.243,32.1473,32.243,71809.0
2020-02-03 12:15:00,33.68,33.85,33.67,33.8,170480.0,32.243,32.4058,32.2335,32.3579,170480.0
2020-02-03 12:20:00,33.8,33.92,33.8,33.83,151085.0,32.3579,32.4728,32.3579,32.3866,151085.0
2020-02-03 12:25:00,33.82,33.82,33.74,33.74,49820.0,32.3771,32.3771,32.3005,32.3005,49820.0
2020-02-03 12:30:00,33.73,33.79,33.7,33.77,80031.0,32.2909,32.3483,32.2622,32.3292,80031.0
2020-02-03 12:35:00,33.77,33.86,33.76,33.86,95477.0,32.3292,32.4154,32.3196,32.4154,95477.0
2020-02-03 12:40:00,33.86,33.9,33.8,33.84,213148.0,32.4154,32.4537,32.3579,32.3962,213148.0
2020-02-03 12:45:00,33.84,33.89,33.82,33.88,111244.0,32.3962,32.4441,32.3771,32.4345,111244.0
2020-02-03 12:50:00,33.88,33.93,33.87,33.93,68565.0,32.4345,32.4824,32.4249,32.4824,68565.0
2020-02-03 12:55:00,33.93,33.94,33.89,33.89,94201.0,32.4824,32.4919,32.4441,32.4441,94201.0
2020-02-03 13:00:00,33.9,33.91,33.8,33.88,106143.0,32.4537,32.4632,32.3579,32.4345,106143.0
2020-02-03 13:05:00,33.88,33.91,33.85,33.88,255134.0,32.4345,32.4632,32.4058,32.4345,255134.0
2020-02-03 13:10:00,33.88,33.89,33.76,33.82,138152.0,32.4345,32.4441,32.3196,32.3771,138152.0
2020-02-03 13:15:00,33.81,33.87,33.78,33.86,211582.0,32.3675,32.4249,32.3388,32.4154,211582.0
2020-02-03 13:20:00,33.86,33.86,33.78,33.83,87457.0,32.4154,32.4154,32.3388,32.3866,87457.0
2020-02-03 13:25:00,33.83,33.88,33.8,33.8,66544.0,32.3866,32.4345,32.3579,32.3579,66544.0
2020-02-03 13:30:00,33.8,33.82,33.76,33.78,123642.0,32.3579,32.3771,32.3196,32.3388,123642.0
2020-02-03 13:35:00,33.78,33.87,33.76,33.86,90054.0,32.3388,32.4249,32.3196,32.4154,90054.0
2020-02-03 13:40:00,33.86,33.88,33.78,33.8,95848.0,32.4154,32.4345,32.3388,32.3579,95848.0
2020-02-03 13:45:00,33.8,33.81,33.77,33.79,71131.0,32.3579,32.3675,32.3292,32.3483,71131.0
2020-02-03 13:50:00,33.79,33.79,33.7,33.75,78872.0,32.3483,32.3483,32.2622,32.3101,78872.0
2020-02-03 13:55:00,33.74,33.78,33.72,33.77,72854.0,32.3005,32.3388,32.2813,32.3292,72854.0
2020-02-03 14:00:00,33.77,33.79,33.73,33.77,49414.0,32.3292,32.3483,32.2909,32.3292,49414.0
2020-02-03 14:05:00,33.77,33.78,33.71,33.72,63562.0,32.3292,32.3388,32.2718,32.2813,63562.0
2020-02-03 14:10:00,33.71,33.71,33.68,33.69,65766.0,32.2718,32.2718,32.243,32.2526,65766.0
2020-02-03 14:15:00,33.69,33.74,33.68,33.73,62656.0,32.2526,32.3005,32.243,32.2909,62656.0
2020-02-03 14:20:00,33.74,33.78,33.72,33.73,75353.0,32.3005,32.3388,32.2813,32.2909,75353.0
2020-02-03 14:25:00,33.73,33.76,33.71,33.72,46037.0,32.2909,32.3196,32.2718,32.2813,46037.0
2020-02-03 14:30:00,33.73,33.76,33.69,33.72,60299.0,32.2909,32.3196,32.2526,32.2813,60299.0
2020-02-03 14:35:00,33.72,33.75,33.71,33.75,50190.0,32.2813,32.3101,32.2718,32.3101,50190.0
2020-02-03 14:40:00,33.75,33.77,33.74,33.76,86825.0,32.3101,32.3292,32.3005,32.3196,86825.0
2020-02-03 14:45:00,33.76,33.77,33.74,33.75,67495.0,32.3196,32.3292,32.3005,32.3101,67495.0
2020-02-03 14:50:00,33.75,33.77,33.73,33.76,114922.0,32.3101,32.3292,32.2909,32.3196,114922.0
2020-02-03 14:55:00,33.76,33.78,33.7,33.7,103531.0,32.3196,32.3388,32.2622,32.2622,103531.0
2020-02-03 15:00:00,33.71,33.73,33.7,33.73,47664.0,32.2718,32.2909,32.2622,32.2909,47664.0
2020-02-03 15:05:00,33.73,33.73,33.7,33.71,85355.0,32.2909,32.2909,32.2622,32.2718,85355.0
2020-02-03 15:10:00,33.71,33.72,33.7,33.71,51920.0,32.2718,32.2813,32.2622,32.2718,51920.0
2020-02-03 15:15:00,33.7,33.75,33.7,33.75,80999.0,32.2622,32.3101,32.2622,32.3101,80999.0
2020-02-03 15:20:00,33.75,33.84,33.73,33.82,155832.0,32.3101,32.3962,32.2909,32.3771,155832.0
2020-02-03 15:25:00,33.82,33.86,33.8,33.86,185910.0,32.3771,32.4154,32.3579,32.4154,185910.0
2020-02-03 15:30:00,33.86,33.91,33.81,33.89,206275.0,32.4154,32.4632,32.3675,32.4441,206275.0
2020-02-03 15:35:00,33.89,33.89,33.83,33.88,177201.0,32.4441,32.4441,32.3866,32.4345,177201.0
2020-02-03 15:40:00,33.88,33.88,33.82,33.86,160512.0,32.4345,32.4345,32.3771,32.4154,160512.0
2020-02-03 15:45:00,33.85,33.86,33.77,33.78,397538.0,32.4058,32.4154,32.3292,32.3388,397538.0
2020-02-03 15:50:00,33.77,33.78,33.72,33.73,338128.0,32.3292,32.3388,32.2813,32.2909,338128.0
2020-02-03 15:55:00,33.72,33.74,33.71,33.72,646199.0,32.2813,32.3005,32.2718,32.2813,646199.0
2020-02-04 09:30:00,34.35,34.47,34.23,34.25,423697.0,32.8845,32.9993,32.7696,32.7887,423697.0
2020-02-04 09:35:00,34.25,34.37,34.2,34.22,191277.0,32.7887,32.9036,32.7409,32.76,191277.0
2020-02-04 09:40:00,34.22,34.26,34.2,34.25,99508.0,32.76,32.7983,32.7409,32.7887,99508.0
2020-02-04 09:45:00,34.25,34.4,34.24,34.37,121895.0,32.7887,32.9323,32.7792,32.9036,121895.0
2020-02-04 09:50:00,34.37,34.37,34.24,34.32,121434.0,32.9036,32.9036,32.7792,32.8557,121434.0
2020-02-04 09:55:00,34.32,34.32,34.22,34.3,138444.0,32.8557,32.8557,32.76,32.8366,138444.0
2020-02-04 10:00:00,34.3,34.42,34.26,34.35,182979.0,32.8366,32.9515,32.7983,32.8845,182979.0
2020-02-04 10:05:00,34.35,34.35,34.27,34.3,118172.0,32.8845,32.8845,32.8079,32.8366,118172.0
2020-02-04 10:10:00,34.29,34.32,34.23,34.29,290318.0,32.827,32.8557,32.7696,32.827,290318.0
2020-02-04 10:15:00,34.29,34.4,34.27,34.39,160372.0,32.827,32.9323,32.8079,32.9228,160372.0
2020-02-04 10:20:00,34.4,34.45,34.33,34.42,179750.0,32.9323,32.9802,32.8653,32.9515,179750.0
2020-02-04 10:25:00,34.43,34.46,34.42,34.45,128033.0,32.961,32.9898,32.9515,32.9802,128033.0
2020-02-04 10:30:00,34.46,34.48,34.41,34.44,177990.0,32.9898,33.0089,32.9419,32.9706,177990.0
2020-02-04 10:35:00,34.44,34.6,34.43,34.58,212852.0,32.9706,33.1238,32.961,33.1046,212852.0
2020-02-04 10:40:00,34.59,34.64,34.53,34.63,236690.0,33.1142,33.1621,33.0568,33.1525,236690.0
2020-02-04 10:45:00,34.64,34.68,34.58,34.59,140760.0,33.1621,33.2004,33.1046,33.1142,140760.0
2020-02-04 10:50:00,34.58,34.69,34.57,34.68,146331.0,33.1046,33.21,33.0951,33.2004,146331.0
2020-02-04 10:55:00,34.67,34.68,34.63,34.66,126387.0,33.1908,33.2004,33.1525,33.1812,126387.0
2020-02-04 11:00:00,34.66,34.67,34.6,34.62,109078.0,33.1812,33.1908,33.1238,33.1429,109078.0
2020-02-04 11:05:00,34.62,34.62,34.58,34.61,125895.0,33.1429,33.1429,33.1046,33.1334,125895.0
2020-02-04 11:10:00,34.6,34.64,34.59,34.63,149597.0,33.1238,33.1621,33.1142,33.1525,149597.0
2020-02-04 11:15:00,34.63,34.67,34.61,34.66,112159.0,33.1525,33.1908,33.1334,33.1812,112159.0
2020-02-04 11:20:00,34.65,34.74,34.65,34.73,137580.0,33.1717,33.2578,33.1717,33.2482,137580.0
2020-02-04 11:25:00,34.72,34.73,34.66,34.68,181027.0,33.2387,33.2482,33.1812,33.2004,181027.0
2020-02-04 11:30:00,34.68,34.73,34.67,34.71,122853.0,33.2004,33.2482,33.1908,33.2291,122853.0
2020-02-04 11:35:00,34.7,34.73,34.69,34.7,147746.0,33.2195,33.2482,33.21,33.2195,147746.0
2020-02-04 11:40:00,34.71,34.73,34.69,34.72,97305.0,33.2291,33.2482,33.21,33.2387,97305.0
2020-02-04 11:45:00,34.73,34.74,34.68,34.71,200048.0,33.2482,33.2578,33.2004,33.2291,200048.0
2020-02-04 11:50:00,34.7,34.73,34.69,34.7,131392.0,33.2195,33.2482,33.21,33.2195,131392.0
2020-02-04 11:55:00,34.7,34.73,34.67,34.73,103469.0,33.2195,33.2482,33.1908,33.2482,103469.0
2020-02-04 12:00:00,34.73,34.73,34.69,34.72,89649.0,33.2482,33.2482,33.21,33.2387,89649.0
2020-02-04 12:05:00,34.71,34.72,34.68,34.7,76780.0,33.2291,33.2387,33.2004,33.2195,76780.0
2020-02-04 12:10:00,34.7,34.73,34.69,34.7,58037.0,33.2195,33.2482,33.21,33.2195,58037.0
2020-02-04 12:15:00,34.7,34.72,34.67,34.7,118705.0,33.2195,33.2387,33.1908,33.2195,118705.0
2020-02-04 12:20:00,34.7,34.73,34.67,34.71,60867.0,33.2195,33.2482,33.1908,33.2291,60867.0
2020-02-04 12:25:00,34.71,34.73,34.69,34.7,98249.0,33.2291,33.2482,33.21,33.2195,98249.0
2020-02-04 12:30:00,34.7,34.73,34.67,34.68,74440.0,33.2195,33.2482,33.1908,33.2004,74440.0
2020-02-04 12:35:00,34.68,34.73,34.67,34.73,76358.0,33.2004,33.2482,33.1908,33.2482,76358.0
2020-02-04 12:40:00,34.73,34.8,34.72,34.78,111246.0,33.2482,33.3153,33.2387,33.2961,111246.0
2020-02-04 12:45:00,34.78,34.79,34.73,34.73,73266.0,33.2961,33.3057,33.2482,33.2482,73266.0
2020-02-04 12:50:00,34.74,34.77,34.7,34.77,71485.0,33.2578,33.2865,33.2195,33.2865,71485.0
2020-02-04 12:55:00,34.77,34.78,34.72,34.76,83131.0,33.2865,33.2961,33.2387,33.277,83131.0
2020-02-04 13:00:00,34.76,34.78,34.75,34.77,81200.0,33.277,33.2961,33.2674,33.2865,81200.0
2020-02-04 13:05:00,34.76,34.77,34.74,34.76,63912.0,33.277,33.2865,33.2578,33.277,63912.0
2020-02-04 13:10:00,34.76,34.76,34.7,34.72,71864.0,33.277,33.277,33.2195,33.2387,71864.0
2020-02-04 13:15:00,34.72,34.74,34.68,34.73,221137.0,33.2387,33.2578,33.2004,33.2482,221137.0
2020-02-04 13:20:00,34.73,34.73,34.69,34.7,61401.0,33.2482,33.2482,33.21,33.2195,61401.0
2020-02-04 13:25:00,34.7,34.75,34.69,34.75,69557.0,33.2195,33.2674,33.21,33.2674,69557.0
2020-02-04 13:30:00,34.75,34.75,34.71,34.73,83549.0,33.2674,33.2674,33.2291,33.2482,83549.0
2020-02-04 13:35:00,34.73,34.74,34.68,34.7,118615.0,33.2482,33.2578,33.2004,33.2195,118615.0
2020-02-04 13:40:00,34.7,34.71,34.68,34.7,57736.0,33.2195,33.2291,33.2004,33.2195,57736.0
2020-02-04 13:45:00,34.7,34.73,34.69,34.7,77535.0,33.2195,33.2482,33.21,33.2195,77535.0
2020-02-04 13:50:00,34.7,34.73,34.68,34.69,77135.0,33.2195,33.2482,33.2004,33.21,77135.0
2020-02-04 13:55:00,34.69,34.76,34.68,34.75,128851.0,33.21,33.277,33.2004,33.2674,128851.0
2020-02-04 14:00:00,34.75,34.76,34.71,34.73,82642.0,33.2674,33.277,33.2291,33.2482,82642.0
2020-02-04 14:05:00,34.73,34.78,34.71,34.76,200343.0,33.2482,33.2961,33.2291,33.277,200343.0
2020-02-04 14:10:00,34.76,34.79,34.76,34.77,110529.0,33.277,33.3057,33.277,33.2865,110529.0
2020-02-04 14:15:00,34.77,34.79,34.76,34.76,134112.0,33.2865,33.3057,33.277,33.277,134112.0
2020-02-04 14:20:00,34.77,34.79,34.77,34.77,97851.0,33.2865,33.3057,33.2865,33.2865,97851.0
2020-02-04 14:25:00,34.77,34.79,34.76,34.78,140963.0,33.2865,33.3057,33.277,33.2961,140963.0
2020-02-04 14:30:00,34.79,34.79,34.77,34.79,166207.0,33.3057,33.3057,33.2865,33.3057,166207.0
2020-02-04 14:35:00,34.79,34.82,34.78,34.79,154386.0,33.3057,33.3344,33.2961,33.3057,154386.0
2020-02-04 14:40:00,34.79,34.82,34.78,34.81,123520.0,33.3057,33.3344,33.2961,33.3248,123520.0
2020-02-04 14:45:00,34.81,34.81,34.78,34.8,97887.0,33.3248,33.3248,33.2961,33.3153,97887.0
2020-02-04 14:50:00,34.8,34.8,34.77,34.79,109931.0,33.3153,33.3153,33.2865,33.3057,109931.0
2020-02-04 14:55:00,34.78,34.8,34.78,34.79,89461.0,33.2961,33.3153,33.2961,33.3057,89461.0
2020-02-04 15:00:00,34.78,34.79,34.71,34.72,153356.0,33.2961,33.3057,33.2291,33.2387,153356.0
2020-02-04 15:05:00,34.72,34.73,34.67,34.73,149170.0,33.2387,33.2482,33.1908,33.2482,149170.0
2020-02-04 15:10:00,34.72,34.81,34.72,34.74,151654.0,33.2387,33.3248,33.2387,33.2578,151654.0
2020-02-04 15:15:00,34.75,34.76,34.72,34.75,99072.0,33.2674,33.277,33.2387,33.2674,99072.0
2020-02-04 15:20:00,34.75,34.76,34.72,34.73,139897.0,33.2674,33.277,33.2387,33.2482,139897.0
2020-02-04 15:25:00,34.73,34.74,34.68,34.69,136816.0,33.2482,33.2578,33.2004,33.21,136816.0
2020-02-04 15:30:00,34.69,34.74,34.67,34.68,169984.0,33.21,33.2578,33.1908,33.2004,169984.0
2020-02-04 15:35:00,34.68,34.71,34.62,34.64,194367.0,33.2004,33.2291,33.1429,33.1621,194367.0
2020-02-04 15:40:00,34.63,34.64,34.59,34.62,202453.0,33.1525,33.1621,33.1142,33.1429,202453.0
2020-02-04 15:45:00,34.62,34.68,34.6,34.65,279152.0,33.1429,33.2004,33.1238,33.1717,279152.0
2020-02-04 15:50:00,34.65,34.65,34.48,34.48,422362.0,33.1717,33.1717,33.0089,33.0089,422362.0
2020-02-04 15:55:00,34.48,34.49,34.35,34.35,712512.0,33.0089,33.0185,32.8845,32.8845,712512.0
2020-02-05 09:30:00,34.9,35.45,34.75,35.26,957091.0,33.411,33.9375,33.2674,33.7556,957091.0
2020-02-05 09:35:00,35.26,35.29,35.03,35.07,397669.0,33.7556,33.7844,33.5354,33.5737,397669.0
2020-02-05 09:40:00,35.07,35.26,35.03,35.18,305599.0,33.5737,33.7556,33.5354,33.679,305599.0
2020-02-05 09:45:00,35.18,35.18,34.66,34.75,379066.0,33.679,33.679,33.1812,33.2674,379066.0
2020-02-05 09:50:00,34.75,34.84,34.49,34.54,445839.0,33.2674,33.3536,33.0185,33.0664,445839.0
2020-02-05 09:55:00,34.54,34.62,34.22,34.27,412413.0,33.0664,33.1429,32.76,32.8079,412413.0
2020-02-05 10:00:00,34.23,34.72,34.22,34.72,224375.0,32.7696,33.2387,32.76,33.2387,224375.0
2020-02-05 10:05:00,34.71,34.87,34.63,34.67,206509.0,33.2291,33.3823,33.1525,33.1908,206509.0
2020-02-05 10:10:00,34.67,34.72,34.54,34.54,165791.0,33.1908,33.2387,33.0664,33.0664,165791.0
2020-02-05 10:15:00,34.54,34.66,34.49,34.59,143928.0,33.0664,33.1812,33.0185,33.1142,143928.0
2020-02-05 10:20:00,34.58,34.66,34.55,34.59,129447.0,33.1046,33.1812,33.0759,33.1142,129447.0
2020-02-05 10:25:00,34.58,34.58,34.36,34.51,175879.0,33.1046,33.1046,32.894,33.0376,175879.0
2020-02-05 10:30:00,34.51,34.51,34.35,34.37,202931.0,33.0376,33.0376,32.8845,32.9036,202931.0
2020-02-05 10:35:00,34.37,34.41,34.29,34.31,178379.0,32.9036,32.9419,32.827,32.8462,178379.0
2020-02-05 10:40:00,34.3,34.4,34.19,34.36,209859.0,32.8366,32.9323,32.7313,32.894,209859.0
2020-02-05 10:45:00,34.36,34.43,34.28,34.31,118120.0,32.894,32.961,32.8174,32.8462,118120.0
2020-02-05 10:50:00,34.29,34.37,34.22,34.3,122817.0,32.827,32.9036,32.76,32.8366,122817.0
2020-02-05 10:55:00,34.3,34.33,34.25,34.31,81239.0,32.8366,32.8653,32.7887,32.8462,81239.0
2020-02-05 11:00:00,34.32,34.32,34.19,34.27,155406.0,32.8557,32.8557,32.7313,32.8079,155406.0
2020-02-05 11:05:00,34.27,34.51,34.26,34.45,210467.0,32.8079,33.0376,32.7983,32.9802,210467.0
2020-02-05 11:10:00,34.45,34.48,34.4,34.43,82828.0,32.9802,33.0089,32.9323,32.961,82828.0
2020-02-05 11:15:00,34.43,34.54,34.42,34.51,106695.0,32.961,33.0664,32.9515,33.0376,106695.0
2020-02-05 11:20:00,34.51,34.52,34.37,34.39,102392.0,33.0376,33.0472,32.9036,32.9228,102392.0
2020-02-05 11:25:00,34.4,34.41,34.35,34.39,76160.0,32.9323,32.9419,32.8845,32.9228,76160.0
2020-02-05 11:30:00,34.39,34.4,34.3,34.31,95107.0,32.9228,32.9323,32.8366,32.8462,95107.0
2020-02-05 11:35:00,34.32,34.48,34.3,34.48,98981.0,32.8557,33.0089,32.8366,33.0089,98981.0
2020-02-05 11:40:00,34.48,34.51,34.39,34.45,92288.0,33.0089,33.0376,32.9228,32.9802,92288.0
2020-02-05 11:45:00,34.45,34.48,34.41,34.45,80210.0,32.9802,33.0089,32.9419,32.9802,80210.0
2020-02-05 11:50:00,34.45,34.51,34.43,34.44,78697.0,32.9802,33.0376,32.961,32.9706,78697.0
2020-02-05 11:55:00,34.44,34.51,34.42,34.5,120810.0,32.9706,33.0376,32.9515,33.0281,120810.0
2020-02-05 12:00:00,34.5,34.51,34.47,34.49,142158.0,33.0281,33.0376,32.9993,33.0185,142158.0
2020-02-05 12:05:00,34.5,34.6,34.47,34.6,197144.0,33.0281,33.1238,32.9993,33.1238,197144.0
2020-02-05 12:10:00,34.6,34.61,34.55,34.56,127876.0,33.1238,33.1334,33.0759,33.0855,127876.0
2020-02-05 12:15:00,34.56,34.58,34.47,34.49,165477.0,33.0855,33.1046,32.9993,33.0185,165477.0
2020-02-05 12:20:00,34.48,34.55,34.47,34.5,126593.0,33.0089,33.0759,32.9993,33.0281,126593.0
2020-02-05 12:25:00,34.5,34.54,34.47,34.5,120466.0,33.0281,33.0664,32.9993,33.0281,120466.0
2020-02-05 12:30:00,34.49,34.61,34.48,34.57,188562.0,33.0185,33.1334,33.0089,33.0951,188562.0
2020-02-05 12:35:00,34.57,34.68,34.57,34.68,90283.0,33.0951,33.2004,33.0951,33.2004,90283.0
2020-02-05 12:40:00,34.68,34.75,34.65,34.66,211463.0,33.2004,33.2674,33.1717,33.1812,211463.0
2020-02-05 12:45:00,34.67,34.7,34.63,34.65,62252.0,33.1908,33.2195,33.1525,33.1717,62252.0
2020-02-05 12:50:00,34.65,34.65,34.61,34.62,72494.0,33.1717,33.1717,33.1334,33.1429,72494.0
2020-02-05 12:55:00,34.63,34.66,34.62,34.63,51438.0,33.1525,33.1812,33.1429,33.1525,51438.0
2020-02-05 13:00:00,34.64,34.64,34.57,34.61,104625.0,33.1621,33.1621,33.0951,33.1334,104625.0
2020-02-05 13:05:00,34.61,34.65,34.58,34.62,87556.0,33.1334,33.1717,33.1046,33.1429,87556.0
2020-02-05 13:10:00,34.63,34.64,34.57,34.57,93240.0,33.1525,33.1621,33.0951,33.0951,93240.0
2020-02-05 13:15:00,34.57,34.62,34.53,34.59,111422.0,33.0951,33.1429,33.0568,33.1142,111422.0
2020-02-05 13:20:00,34.6,34.66,34.59,34.64,86740.0,33.1238,33.1812,33.1142,33.1621,86740.0
2020-02-05 13:25:00,34.63,34.64,34.58,34.61,73653.0,33.1525,33.1621,33.1046,33.1334,73653.0
2020-02-05 13:30:00,34.61,34.66,34.6,34.65,82921.0,33.1334,33.1812,33.1238,33.1717,82921.0
2020-02-05 13:35:00,34.64,34.65,34.58,34.59,66123.0,33.1621,33.1717,33.1046,33.1142,66123.0
2020-02-05 13:40:00,34.59,34.63,34.58,34.58,82665.0,33.1142,33.1525,33.1046,33.1046,82665.0
2020-02-05 13:45:00,34.58,34.62,34.55,34.6,108313.0,33.1046,33.1429,33.0759,33.1238,108313.0
2020-02-05 13:50:00,34.59,34.61,34.55,34.57,130485.0,33.1142,33.1334,33.0759,33.0951,130485.0
2020-02-05 13:55:00,34.57,34.61,34.53,34.54,141642.0,33.0951,33.1334,33.0568,33.0664,141642.0
2020-02-05 14:00:00,34.53,34.54,34.47,34.47,240262.0,33.0568,33.0664,32.9993,32.9993,240262.0
2020-02-05 14:05:00,34.48,34.52,34.44,34.52,223347.0,33.0089,33.0472,32.9706,33.0472,223347.0
2020-02-05 14:10:00,34.52,34.55,34.44,34.54,240186.0,33.0472,33.0759,32.9706,33.0664,240186.0
2020-02-05 14:15:00,34.54,34.63,34.53,34.58,228821.0,33.0664,33.1525,33.0568,33.1046,228821.0
2020-02-05 14:20:00,34.58,34.68,34.55,34.68,202616.0,33.1046,33.2004,33.0759,33.2004,202616.0
2020-02-05 14:25:00,34.68,34.71,34.66,34.7,85836.0,33.2004,33.2291,33.1812,33.2195,85836.0
2020-02-05 14:30:00,34.7,34.78,34.67,34.76,167745.0,33.2195,33.2961,33.1908,33.277,167745.0
2020-02-05 14:35:00,34.75,34.77,34.72,34.73,65293.0,33.2674,33.2865,33.2387,33.2482,65293.0
2020-02-05 14:40:00,34.73,34.8,34.71,34.74,89833.0,33.2482,33.3153,33.2291,33.2578,89833.0
2020-02-05 14:45:00,34.75,34.8,34.73,34.76,141707.0,33.2674,33.3153,33.2482,33.277,141707.0
2020-02-05 14:50:00,34.76,34.85,34.75,34.83,197443.0,33.277,33.3631,33.2674,33.344,197443.0
2020-02-05 14:55:00,34.83,34.87,34.78,34.82,115315.0,33.344,33.3823,33.2961,33.3344,115315.0
2020-02-05 15:00:00,34.82,34.84,34.77,34.83,130493.0,33.3344,33.3536,33.2865,33.344,130493.0
2020-02-05 15:05:00,34.83,34.83,34.76,34.79,137034.0,33.344,33.344,33.277,33.3057,137034.0
2020-02-05 15:10:00,34.79,34.84,34.78,34.84,155881.0,33.3057,33.3536,33.2961,33.3536,155881.0
2020-02-05 15:15:00,34.83,34.84,34.77,34.8,234860.0,33.344,33.3536,33.2865,33.3153,234860.0
2020-02-05 15:20:00,34.8,34.88,34.79,34.86,203030.0,33.3153,33.3918,33.3057,33.3727,203030.0
2020-02-05 15:25:00,34.86,34.86,34.82,34.83,123206.0,33.3727,33.3727,33.3344,33.344,123206.0
2020-02-05 15:30:00,34.82,34.88,34.82,34.88,304502.0,33.3344,33.3918,33.3344,33.3918,304502.0
2020-02-05 15:35:00,34.88,34.95,34.86,34.94,305809.0,33.3918,33.4589,33.3727,33.4493,305809.0
2020-02-05 15:40:00,34.94,34.96,34.91,34.96,275189.0,33.4493,33.4684,33.4206,33.4684,275189.0
2020-02-05 15:45:00,34.95,35.1,34.94,35.08,662677.0,33.4589,33.6025,33.4493,33.5833,662677.0
2020-02-05 15:50:00,35.08,35.09,34.98,35.01,613039.0,33.5833,33.5929,33.4876,33.5163,613039.0
2020-02-05 15:55:00,35.01,35.04,34.93,35.03,1103397.0,33.5163,33.545,33.4397,33.5354,1103397.0
2020-02-06 09:30:00,35.05,35.1,34.63,34.67,353569.0,33.5546,33.6025,33.1525,33.1908,353569.0
2020-02-06 09:35:00,34.67,34.67,34.37,34.51,348636.0,33.1908,33.1908,32.9036,33.0376,348636.0
2020-02-06 09:40:00,34.51,34.59,34.41,34.48,180676.0,33.0376,33.1142,32.9419,33.0089,180676.0
2020-02-06 09:45:00,34.5,34.54,34.39,34.41,304233.0,33.0281,33.0664,32.9228,32.9419,304233.0
2020-02-06 09:50:00,34.4,34.4,34.25,34.34,245253.0,32.9323,32.9323,32.7887,32.8749,245253.0
2020-02-06 09:55:00,34.33,34.48,34.3,34.42,331136.0,32.8653,33.0089,32.8366,32.9515,331136.0
2020-02-06 10:00:00,34.42,34.47,34.36,34.43,199750.0,32.9515,32.9993,32.894,32.961,199750.0
2020-02-06 10:05:00,34.42,34.47,34.4,34.45,130137.0,32.9515,32.9993,32.9323,32.9802,130137.0
2020-02-06 10:10:00,34.45,34.55,34.44,34.47,150704.0,32.9802,33.0759,32.9706,32.9993,150704.0
2020-02-06 10:15:00,34.47,34.49,34.42,34.45,123185.0,32.9993,33.0185,32.9515,32.9802,123185.0
2020-02-06 10:20:00,34.45,34.46,34.3,34.3,140176.0,32.9802,32.9898,32.8366,32.8366,140176.0
2020-02-06 10:25:00,34.3,34.47,34.29,34.45,201035.0,32.8366,32.9993,32.827,32.9802,201035.0
2020-02-06 10:30:00,34.44,34.57,34.42,34.55,156780.0,32.9706,33.0951,32.9515,33.0759,156780.0
2020-02-06 10:35:00,34.55,34.63,34.54,34.62,105647.0,33.0759,33.1525,33.0664,33.1429,105647.0
2020-02-06 10:40:00,34.62,34.65,34.59,34.61,154976.0,33.1429,33.1717,33.1142,33.1334,154976.0
2020-02-06 10:45:00,34.61,34.66,34.59,34.61,99261.0,33.1334,33.1812,33.1142,33.1334,99261.0
2020-02-06 10:50:00,34.62,34.67,34.55,34.57,173700.0,33.1429,33.1908,33.0759,33.0951,173700.0
2020-02-06 10:55:00,34.58,34.63,34.57,34.57,90108.0,33.1046,33.1525,33.0951,33.0951,90108.0
2020-02-06 11:00:00,34.57,34.57,34.5,34.51,77653.0,33.0951,33.0951,33.0281,33.0376,77653.0
2020-02-06 11:05:00,34.51,34.56,34.49,34.55,157973.0,33.0376,33.0855,33.0185,33.0759,157973.0
2020-02-06 11:10:00,34.55,34.63,34.55,34.61,73395.0,33.0759,33.1525,33.0759,33.1334,73395.0
2020-02-06 11:15:00,34.61,34.68,34.6,34.66,76523.0,33.1334,33.2004,33.1238,33.1812,76523.0
2020-02-06 11:20:00,34.65,34.75,34.64,34.75,119136.0,33.1717,33.2674,33.1621,33.2674,119136.0
2020-02-06 11:25:00,34.75,34.81,34.69,34.73,157244.0,33.2674,33.3248,33.21,33.2482,157244.0
2020-02-06 11:30:00,34.73,34.73,34.67,34.68,82752.0,33.2482,33.2482,33.1908,33.2004,82752.0
2020-02-06 11:35:00,34.68,34.68,34.63,34.64,78991.0,33.2004,33.2004,33.1525,33.1621,78991.0
2020-02-06 11:40:00,34.63,34.65,34.58,34.58,86700.0,33.1525,33.1717,33.1046,33.1046,86700.0
2020-02-06 11:45:00,34.58,34.59,34.55,34.57,92307.0,33.1046,33.1142,33.0759,33.0951,92307.0
2020-02-06 11:50:00,34.57,34.61,34.54,34.54,66883.0,33.0951,33.1334,33.0664,33.0664,66883.0
2020-02-06 11:55:00,34.55,34.59,34.52,34.53,62568.0,33.0759,33.1142,33.0472,33.0568,62568.0
2020-02-06 12:00:00,34.53,34.57,34.52,34.56,92224.0,33.0568,33.0951,33.0472,33.0855,92224.0
2020-02-06 12:05:00,34.57,34.59,34.55,34.55,46427.0,33.0951,33.1142,33.0759,33.0759,46427.0
2020-02-06 12:10:00,34.55,34.57,34.53,34.54,59516.0,33.0759,33.0951,33.0568,33.0664,59516.0
2020-02-06 12:15:00,34.55,34.58,34.54,34.58,44257.0,33.0759,33.1046,33.0664,33.1046,44257.0
2020-02-06 12:20:00,34.58,34.58,34.55,34.58,36592.0,33.1046,33.1046,33.0759,33.1046,36592.0
2020-02-06 12:25:00,34.58,34.59,34.57,34.59,84330.0,33.1046,33.1142,33.0951,33.1142,84330.0
2020-02-06 12:30:00,34.59,34.59,34.55,34.56,81347.0,33.1142,33.1142,33.0759,33.0855,81347.0
2020-02-06 12:35:00,34.55,34.56,34.51,34.51,90589.0,33.0759,33.0855,33.0376,33.0376,90589.0
2020-02-06 12:40:00,34.52,34.53,34.51,34.53,103921.0,33.0472,33.0568,33.0376,33.0568,103921.0
2020-02-06 12:45:00,34.52,34.53,34.5,34.52,57167.0,33.0472,33.0568,33.0281,33.0472,57167.0
2020-02-06 12:50:00,34.52,34.53,34.47,34.48,95449.0,33.0472,33.0568,32.9993,33.0089,95449.0
2020-02-06 12:55:00,34.47,34.49,34.45,34.47,68762.0,32.9993,33.0185,32.9802,32.9993,68762.0
2020-02-06 13:00:00,34.47,34.51,34.46,34.48,81341.0,32.9993,33.0376,32.9898,33.0089,81341.0
2020-02-06 13:05:00,34.48,34.49,34.45,34.47,62342.0,33.0089,33.0185,32.9802,32.9993,62342.0
2020-02-06 13:10:00,34.46,34.5,34.46,34.47,67680.0,32.9898,33.0281,32.9898,32.9993,67680.0
2020-02-06 13:15:00,34.47,34.48,34.45,34.47,67461.0,32.9993,33.0089,32.9802,32.9993,67461.0
2020-02-06 13:20:00,34.47,34.48,34.44,34.45,82190.0,32.9993,33.0089,32.9706,32.9802,82190.0
2020-02-06 13:25:00,34.45,34.47,34.43,34.44,77264.0,32.9802,32.9993,32.961,32.9706,77264.0
2020-02-06 13:30:00,34.44,34.47,34.43,34.45,72397.0,32.9706,32.9993,32.961,32.9802,72397.0
2020-02-06 13:35:00,34.45,34.46,34.42,34.42,79170.0,32.9802,32.9898,32.9515,32.9515,79170.0
2020-02-06 13:40:00,34.43,34.45,34.42,34.45,56630.0,32.961,32.9802,32.9515,32.9802,56630.0
2020-02-06 13:45:00,34.45,34.51,34.44,34.5,88523.0,32.9802,33.0376,32.9706,33.0281,88523.0
2020-02-06 13:50:00,34.49,34.51,34.47,34.48,68596.0,33.0185,33.0376,32.9993,33.0089,68596.0
2020-02-06 13:55:00,34.47,34.51,34.46,34.48,74784.0,32.9993,33.0376,32.9898,33.0089,74784.0
2020-02-06 14:00:00,34.49,34.49,34.46,34.49,69235.0,33.0185,33.0185,32.9898,33.0185,69235.0
2020-02-06 14:05:00,34.48,34.49,34.46,34.47,52613.0,33.0089,33.0185,32.9898,32.9993,52613.0
2020-02-06 14:10:00,34.47,34.48,34.43,34.44,119025.0,32.9993,33.0089,32.961,32.9706,119025.0
2020-02-06 14:15:00,34.44,34.48,34.44,34.45,91625.0,32.9706,33.0089,32.9706,32.9802,91625.0
2020-02-06 14:20:00,34.44,34.45,34.4,34.41,68650.0,32.9706,32.9802,32.9323,32.9419,68650.0
2020-02-06 14:25:00,34.42,34.45,34.41,34.45,84005.0,32.9515,32.9802,32.9419,32.9802,84005.0
2020-02-06 14:30:00,34.45,34.48,34.44,34.48,87827.0,32.9802,33.0089,32.9706,33.0089,87827.0
2020-02-06 14:35:00,34.48,34.5,34.44,34.47,130610.0,33.0089,33.0281,32.9706,32.9993,130610.0
2020-02-06 14:40:00,34.46,34.52,34.46,34.5,90525.0,32.9898,33.0472,32.9898,33.0281,90525.0
2020-02-06 14:45:00,34.5,34.5,34.43,34.44,64197.0,33.0281,33.0281,32.961,32.9706,64197.0
2020-02-06 14:50:00,34.44,34.46,34.43,34.44,46845.0,32.9706,32.9898,32.961,32.9706,46845.0
2020-02-06 14:55:00,34.44,34.45,34.42,34.43,39296.0,32.9706,32.9802,32.9515,32.961,39296.0
2020-02-06 15:00:00,34.42,34.44,34.41,34.44,80802.0,32.9515,32.9706,32.9419,32.9706,80802.0
2020-02-06 15:05:00,34.44,34.47,34.43,34.46,82784.0,32.9706,32.9993,32.961,32.9898,82784.0
2020-02-06 15:10:00,34.47,34.48,34.46,34.48,79249.0,32.9993,33.0089,32.9898,33.0089,79249.0
2020-02-06 15:15:00,34.48,34.48,34.45,34.45,63590.0,33.0089,33.0089,32.9802,32.9802,63590.0
2020-02-06 15:20:00,34.45,34.47,34.41,34.42,87613.0,32.9802,32.9993,32.9419,32.9515,87613.0
2020-02-06 15:25:00,34.41,34.43,34.36,34.4,140014.0,32.9419,32.961,32.894,32.9323,140014.0
2020-02-06 15:30:00,34.4,34.4,34.35,34.37,142431.0,32.9323,32.9323,32.8845,32.9036,142431.0
2020-02-06 15:35:00,34.37,34.37,34.34,34.36,144799.0,32.9036,32.9036,32.8749,32.894,144799.0
2020-02-06 15:40:00,34.36,34.36,34.31,34.31,197812.0,32.894,32.894,32.8462,32.8462,197812.0
2020-02-06 15:45:00,34.32,34.4,34.31,34.39,301271.0,32.8557,32.9323,32.8462,32.9228,301271.0
2020-02-06 15:50:00,34.39,34.4,34.37,34.37,321718.0,32.9228,32.9323,32.9036,32.9036,321718.0
2020-02-06 15:55:00,34.38,34.41,34.33,34.33,510663.0,32.9132,32.9419,32.8653,32.8653,510663.0
2020-02-07 09:30:00,34.08,34.15,33.91,33.91,435413.0,32.626,32.693,32.4632,32.4632,435413.0
2020-02-07 09:35:00,33.91,34.09,33.88,34.04,208306.0,32.4632,32.6356,32.4345,32.5877,208306.0
2020-02-07 09:40:00,34.04,34.13,33.95,33.95,104706.0,32.5877,32.6738,32.5015,32.5015,104706.0
2020-02-07 09:45:00,33.95,33.99,33.85,33.86,396660.0,32.5015,32.5398,32.4058,32.4154,396660.0
2020-02-07 09:50:00,33.86,34.03,33.81,34.02,258431.0,32.4154,32.5781,32.3675,32.5685,258431.0
2020-02-07 09:55:00,34.02,34.02,33.88,33.9,122779.0,32.5685,32.5685,32.4345,32.4537,122779.0
2020-02-07 10:00:00,33.9,33.91,33.82,33.87,159800.0,32.4537,32.4632,32.3771,32.4249,159800.0
2020-02-07 10:05:00,33.87,34.03,33.87,34.0,152577.0,32.4249,32.5781,32.4249,32.5494,152577.0
2020-02-07 10:10:00,34.0,34.06,34.0,34.02,79509.0,32.5494,32.6068,32.5494,32.5685,79509.0
2020-02-07 10:15:00,34.03,34.11,34.02,34.07,98458.0,32.5781,32.6547,32.5685,32.6164,98458.0
2020-02-07 10:20:00,34.07,34.1,34.03,34.07,156432.0,32.6164,32.6451,32.5781,32.6164,156432.0
2020-02-07 10:25:00,34.07,34.1,34.04,34.09,54660.0,32.6164,32.6451,32.5877,32.6356,54660.0
2020-02-07 10:30:00,34.08,34.1,34.05,34.07,66130.0,32.626,32.6451,32.5973,32.6164,66130.0
2020-02-07 10:35:00,34.08,34.09,34.04,34.05,85373.0,32.626,32.6356,32.5877,32.5973,85373.0
2020-02-07 10:40:00,34.04,34.09,34.01,34.08,107934.0,32.5877,32.6356,32.559,32.626,107934.0
2020-02-07 10:45:00,34.08,34.09,34.01,34.05,61475.0,32.626,32.6356,32.559,32.5973,61475.0
2020-02-07 10:50:00,34.05,34.07,34.01,34.04,45060.0,32.5973,32.6164,32.559,32.5877,45060.0
2020-02-07 10:55:00,34.05,34.08,34.02,34.06,53060.0,32.5973,32.626,32.5685,32.6068,53060.0
2020-02-07 11:00:00,34.05,34.07,33.94,33.98,158354.0,32.5973,32.6164,32.4919,32.5302,158354.0
2020-02-07 11:05:00,33.99,34.05,33.98,34.0,82699.0,32.5398,32.5973,32.5302,32.5494,82699.0
2020-02-07 11:10:00,34.0,34.0,33.97,33.99,36384.0,32.5494,32.5494,32.5207,32.5398,36384.0
2020-02-07 11:15:00,33.99,34.02,33.98,34.0,83754.0,32.5398,32.5685,32.5302,32.5494,83754.0
2020-02-07 11:20:00,34.0,34.08,33.99,34.07,94487.0,32.5494,32.626,32.5398,32.6164,94487.0
2020-02-07 11:25:00,34.07,34.1,34.03,34.1,80217.0,32.6164,32.6451,32.5781,32.6451,80217.0
2020-02-07 11:30:00,34.1,34.16,34.09,34.14,151863.0,32.6451,32.7026,32.6356,32.6834,151863.0
2020-02-07 11:35:00,34.14,34.16,34.09,34.1,106155.0,32.6834,32.7026,32.6356,32.6451,106155.0
2020-02-07 11:40:00,34.11,34.13,34.0,34.0,116750.0,32.6547,32.6738,32.5494,32.5494,116750.0
2020-02-07 11:45:00,34.01,34.01,33.9,33.9,153207.0,32.559,32.559,32.4537,32.4537,153207.0
2020-02-07 11:50:00,33.91,33.95,33.9,33.91,107963.0,32.4632,32.5015,32.4537,32.4632,107963.0
2020-02-07 11:55:00,33.91,33.96,33.89,33.9,96227.0,32.4632,32.5111,32.4441,32.4537,96227.0
2020-02-07 12:00:00,33.9,33.99,33.88,33.98,177889.0,32.4537,32.5398,32.4345,32.5302,177889.0
2020-02-07 12:05:00,33.98,34.01,33.95,33.97,91734.0,32.5302,32.559,32.5015,32.5207,91734.0
2020-02-07 12:10:00,33.96,34.0,33.94,33.97,99270.0,32.5111,32.5494,32.4919,32.5207,99270.0
2020-02-07 12:15:00,33.97,33.98,33.93,33.94,108896.0,32.5207,32.5302,32.4824,32.4919,108896.0
2020-02-07 12:20:00,33.94,33.97,33.91,33.91,95657.0,32.4919,32.5207,32.4632,32.4632,95657.0
2020-02-07 12:25:00,33.91,33.93,33.89,33.91,91235.0,32.4632,32.4824,32.4441,32.4632,91235.0
2020-02-07 12:30:00,33.91,33.92,33.85,33.86,134505.0,32.4632,32.4728,32.4058,32.4154,134505.0
2020-02-07 12:35:00,33.86,33.88,33.84,33.84,105999.0,32.4154,32.4345,32.3962,32.3962,105999.0
2020-02-07 12:40:00,33.84,33.88,33.81,33.82,239930.0,32.3962,32.4345,32.3675,32.3771,239930.0
2020-02-07 12:45:00,33.83,33.85,33.77,33.77,158409.0,32.3866,32.4058,32.3292,32.3292,158409.0
2020-02-07 12:50:00,33.77,33.78,33.73,33.73,155906.0,32.3292,32.3388,32.2909,32.2909,155906.0
2020-02-07 12:55:00,33.73,33.76,33.72,33.73,199742.0,32.2909,32.3196,32.2813,32.2909,199742.0
2020-02-07 13:00:00,33.74,33.75,33.69,33.71,151764.0,32.3005,32.3101,32.2526,32.2718,151764.0
2020-02-07 13:05:00,33.71,33.71,33.66,33.66,163796.0,32.2718,32.2718,32.2239,32.2239,163796.0
2020-02-07 13:10:00,33.66,33.66,33.61,33.63,200067.0,32.2239,32.2239,32.176,32.1952,200067.0
2020-02-07 13:15:00,33.63,33.69,33.6,33.61,215993.0,32.1952,32.2526,32.1665,32.176,215993.0
2020-02-07 13:20:00,33.61,33.63,33.6,33.62,126141.0,32.176,32.1952,32.1665,32.1856,126141.0
2020-02-07 13:25:00,33.62,33.62,33.6,33.6,104120.0,32.1856,32.1856,32.1665,32.1665,104120.0
2020-02-07 13:30:00,33.61,33.65,33.6,33.62,173425.0,32.176,32.2143,32.1665,32.1856,173425.0
2020-02-07 13:35:00,33.62,33.67,33.57,33.58,421334.0,32.1856,32.2335,32.1377,32.1473,421334.0
2020-02-07 13:40:00,33.58,33.62,33.55,33.59,139742.0,32.1473,32.1856,32.1186,32.1569,139742.0
2020-02-07 13:45:00,33.59,33.63,33.58,33.61,92512.0,32.1569,32.1952,32.1473,32.176,92512.0
2020-02-07 13:50:00,33.6,33.64,33.58,33.59,109519.0,32.1665,32.2047,32.1473,32.1569,109519.0
2020-02-07 13:55:00,33.6,33.6,33.54,33.55,112029.0,32.1665,32.1665,32.109,32.1186,112029.0
2020-02-07 14:00:00,33.55,33.55,33.44,33.46,275089.0,32.1186,32.1186,32.0133,32.0324,275089.0
2020-02-07 14:05:00,33.45,33.47,33.42,33.47,144551.0,32.0229,32.042,31.9941,32.042,144551.0
2020-02-07 14:10:00,33.46,33.54,33.46,33.52,129247.0,32.0324,32.109,32.0324,32.0899,129247.0
2020-02-07 14:15:00,33.52,33.59,33.51,33.53,83144.0,32.0899,32.1569,32.0803,32.0994,83144.0
2020-02-07 14:20:00,33.52,33.56,33.51,33.52,56432.0,32.0899,32.1282,32.0803,32.0899,56432.0
2020-02-07 14:25:00,33.52,33.56,33.52,33.55,77291.0,32.0899,32.1282,32.0899,32.1186,77291.0
2020-02-07 14:30:00,33.55,33.58,33.51,33.54,129480.0,32.1186,32.1473,32.0803,32.109,129480.0
2020-02-07 14:35:00,33.54,33.55,33.5,33.5,128091.0,32.109,32.1186,32.0707,32.0707,128091.0
2020-02-07 14:40:00,33.5,33.54,33.48,33.52,106345.0,32.0707,32.109,32.0516,32.0899,106345.0
2020-02-07 14:45:00,33.52,33.55,33.51,33.52,148666.0,32.0899,32.1186,32.0803,32.0899,148666.0
2020-02-07 14:50:00,33.53,33.58,33.52,33.58,132444.0,32.0994,32.1473,32.0899,32.1473,132444.0
2020-02-07 14:55:00,33.58,33.61,33.57,33.59,93713.0,32.1473,32.176,32.1377,32.1569,93713.0
2020-02-07 15:00:00,33.59,33.65,33.58,33.61,88672.0,32.1569,32.2143,32.1473,32.176,88672.0
2020-02-07 15:05:00,33.6,33.64,33.58,33.62,83720.0,32.1665,32.2047,32.1473,32.1856,83720.0
2020-02-07 15:10:00,33.61,33.62,33.56,33.59,140571.0,32.176,32.1856,32.1282,32.1569,140571.0
2020-02-07 15:15:00,33.59,33.62,33.59,33.6,106282.0,32.1569,32.1856,32.1569,32.1665,106282.0
2020-02-07 15:20:00,33.6,33.61,33.52,33.52,174029.0,32.1665,32.176,32.0899,32.0899,174029.0
2020-02-07 15:25:00,33.52,33.58,33.51,33.58,134248.0,32.0899,32.1473,32.0803,32.1473,134248.0
2020-02-07 15:30:00,33.57,33.63,33.56,33.63,137634.0,32.1377,32.1952,32.1282,32.1952,137634.0
2020-02-07 15:35:00,33.63,33.66,33.6,33.64,179088.0,32.1952,32.2239,32.1665,32.2047,179088.0
2020-02-07 15:40:00,33.64,33.66,33.61,33.66,195627.0,32.2047,32.2239,32.176,32.2239,195627.0
2020-02-07 15:45:00,33.65,33.7,33.65,33.66,247591.0,32.2143,32.2622,32.2143,32.2239,247591.0
2020-02-07 15:50:00,33.66,33.69,33.63,33.63,363921.0,32.2239,32.2526,32.1952,32.1952,363921.0
2020-02-07 15:55:00,33.63,33.67,33.61,33.64,625825.0,32.1952,32.2335,32.176,32.2047,625825.0
2020-02-10 09:30:00,33.99,34.1,33.82,33.98,704646.0,32.5398,32.6451,32.3771,32.5302,704646.0
2020-02-10 09:35:00,33.98,34.01,33.81,34.01,342301.0,32.5302,32.559,32.3675,32.559,342301.0
2020-02-10 09:40:00,34.0,34.02,33.92,33.94,167877.0,32.5494,32.5685,32.4728,32.4919,167877.0
2020-02-10 09:45:00,33.94,33.94,33.76,33.77,227576.0,32.4919,32.4919,32.3196,32.3292,227576.0
2020-02-10 09:50:00,33.77,33.79,33.67,33.77,264047.0,32.3292,32.3483,32.2335,32.3292,264047.0
2020-02-10 09:55:00,33.77,33.89,33.75,33.88,251511.0,32.3292,32.4441,32.3101,32.4345,251511.0
2020-02-10 10:00:00,33.88,33.93,33.84,33.9,214607.0,32.4345,32.4824,32.3962,32.4537,214607.0
2020-02-10 10:05:00,33.9,33.94,33.87,33.94,174893.0,32.4537,32.4919,32.4249,32.4919,174893.0
2020-02-10 10:10:00,33.94,33.94,33.8,33.8,147810.0,32.4919,32.4919,32.3579,32.3579,147810.0
2020-02-10 10:15:00,33.8,33.85,33.77,33.8,140118.0,32.3579,32.4058,32.3292,32.3579,140118.0
2020-02-10 10:20:00,33.82,33.83,33.74,33.76,153441.0,32.3771,32.3866,32.3005,32.3196,153441.0
2020-02-10 10:25:00,33.76,33.79,33.72,33.73,119466.0,32.3196,32.3483,32.2813,32.2909,119466.0
2020-02-10 10:30:00,33.74,33.75,33.69,33.75,171676.0,32.3005,32.3101,32.2526,32.3101,171676.0
2020-02-10 10:35:00,33.75,33.79,33.73,33.79,127949.0,32.3101,32.3483,32.2909,32.3483,127949.0
2020-02-10 10:40:00,33.79,33.79,33.74,33.76,111852.0,32.3483,32.3483,32.3005,32.3196,111852.0
2020-02-10 10:45:00,33.76,33.8,33.76,33.8,78968.0,32.3196,32.3579,32.3196,32.3579,78968.0
2020-02-10 10:50:00,33.8,33.83,33.73,33.8,111058.0,32.3579,32.3866,32.2909,32.3579,111058.0
2020-02-10 10:55:00,33.8,33.8,33.77,33.8,64329.0,32.3579,32.3579,32.3292,32.3579,64329.0
2020-02-10 11:00:00,33.8,33.85,33.78,33.81,115965.0,32.3579,32.4058,32.3388,32.3675,115965.0
2020-02-10 11:05:00,33.82,33.85,33.81,33.81,112316.0,32.3771,32.4058,32.3675,32.3675,112316.0
2020-02-10 11:10:00,33.81,33.83,33.79,33.82,83743.0,32.3675,32.3866,32.3483,32.3771,83743.0
2020-02-10 11:15:00,33.83,33.86,33.82,33.86,104387.0,32.3866,32.4154,32.3771,32.4154,104387.0
2020-02-10 11:20:00,33.86,33.88,33.82,33.87,98041.0,32.4154,32.4345,32.3771,32.4249,98041.0
2020-02-10 11:25:00,33.87,33.91,33.86,33.88,78086.0,32.4249,32.4632,32.4154,32.4345,78086.0
2020-02-10 11:30:00,33.89,33.93,33.87,33.9,105358.0,32.4441,32.4824,32.4249,32.4537,105358.0
2020-02-10 11:35:00,33.9,33.91,33.86,33.89,59232.0,32.4537,32.4632,32.4154,32.4441,59232.0
2020-02-10 11:40:00,33.9,33.94,33.89,33.9,78148.0,32.4537,32.4919,32.4441,32.4537,78148.0
2020-02-10 11:45:00,33.9,33.96,33.89,33.95,96607.0,32.4537,32.5111,32.4441,32.5015,96607.0
2020-02-10 11:50:00,33.95,33.95,33.91,33.92,112968.0,32.5015,32.5015,32.4632,32.4728,112968.0
2020-02-10 11:55:00,33.92,33.93,33.86,33.86,73820.0,32.4728,32.4824,32.4154,32.4154,73820.0
2020-02-10 12:00:00,33.86,33.91,33.8,33.87,201568.0,32.4154,32.4632,32.3579,32.4249,201568.0
2020-02-10 12:05:00,33.87,33.88,33.84,33.87,64922.0,32.4249,32.4345,32.3962,32.4249,64922.0
2020-02-10 12:10:00,33.87,33.89,33.83,33.84,102184.0,32.4249,32.4441,32.3866,32.3962,102184.0
2020-02-10 12:15:00,33.84,33.88,33.81,33.88,61994.0,32.3962,32.4345,32.3675,32.4345,61994.0
2020-02-10 12:20:00,33.88,33.93,33.87,33.93,74613.0,32.4345,32.4824,32.4249,32.4824,74613.0
2020-02-10 12:25:00,33.93,33.95,33.91,33.95,77565.0,32.4824,32.5015,32.4632,32.5015,77565.0
2020-02-10 12:30:00,33.94,33.98,33.91,33.92,108256.0,32.4919,32.5302,32.4632,32.4728,108256.0
2020-02-10 12:35:00,33.92,33.94,33.9,33.94,51530.0,32.4728,32.4919,32.4537,32.4919,51530.0
2020-02-10 12:40:00,33.94,33.96,33.92,33.94,107211.0,32.4919,32.5111,32.4728,32.4919,107211.0
2020-02-10 12:45:00,33.94,33.96,33.92,33.93,59184.0,32.4919,32.5111,32.4728,32.4824,59184.0
2020-02-10 12:50:00,33.94,33.95,33.91,33.93,48083.0,32.4919,32.5015,32.4632,32.4824,48083.0
2020-02-10 12:55:00,33.93,33.96,33.92,33.95,49946.0,32.4824,32.5111,32.4728,32.5015,49946.0
2020-02-10 13:00:00,33.95,33.98,33.94,33.95,97466.0,32.5015,32.5302,32.4919,32.5015,97466.0
2020-02-10 13:05:00,33.95,33.97,33.92,33.97,37578.0,32.5015,32.5207,32.4728,32.5207,37578.0
2020-02-10 13:10:00,33.96,34.02,33.96,34.01,66091.0,32.5111,32.5685,32.5111,32.559,66091.0
2020-02-10 13:15:00,34.02,34.03,34.0,34.03,56401.0,32.5685,32.5781,32.5494,32.5781,56401.0
2020-02-10 13:20:00,34.02,34.07,34.0,34.07,100301.0,32.5685,32.6164,32.5494,32.6164,100301.0
2020-02-10 13:25:00,34.07,34.08,34.04,34.07,101665.0,32.6164,32.626,32.5877,32.6164,101665.0
2020-02-10 13:30:00,34.07,34.09,34.06,34.07,99886.0,32.6164,32.6356,32.6068,32.6164,99886.0
2020-02-10 13:35:00,34.07,34.09,34.05,34.07,48104.0,32.6164,32.6356,32.5973,32.6164,48104.0
2020-02-10 13:40:00,34.07,34.07,34.04,34.06,67984.0,32.6164,32.6164,32.5877,32.6068,67984.0
2020-02-10 13:45:00,34.05,34.06,34.02,34.05,80275.0,32.5973,32.6068,32.5685,32.5973,80275.0
2020-02-10 13:50:00,34.05,34.08,34.04,34.06,58288.0,32.5973,32.626,32.5877,32.6068,58288.0
2020-02-10 13:55:00,34.06,34.1,34.06,34.09,84160.0,32.6068,32.6451,32.6068,32.6356,84160.0
2020-02-10 14:00:00,34.09,34.12,34.09,34.12,93379.0,32.6356,32.6643,32.6356,32.6643,93379.0
2020-02-10 14:05:00,34.12,34.16,34.11,34.16,59401.0,32.6643,32.7026,32.6547,32.7026,59401.0
2020-02-10 14:10:00,34.16,34.2,34.15,34.18,74850.0,32.7026,32.7409,32.693,32.7217,74850.0
2020-02-10 14:15:00,34.18,34.2,34.16,34.19,77755.0,32.7217,32.7409,32.7026,32.7313,77755.0
2020-02-10 14:20:00,34.19,34.22,34.18,34.2,59260.0,32.7313,32.76,32.7217,32.7409,59260.0
2020-02-10 14:25:00,34.19,34.23,34.17,34.22,55441.0,32.7313,32.7696,32.7121,32.76,55441.0
2020-02-10 14:30:00,34.23,34.29,34.22,34.26,110465.0,32.7696,32.827,32.76,32.7983,110465.0
2020-02-10 14:35:00,34.27,34.28,34.24,34.27,73531.0,32.8079,32.8174,32.7792,32.8079,73531.0
2020-02-10 14:40:00,34.26,34.27,34.2,34.2,70760.0,32.7983,32.8079,32.7409,32.7409,70760.0
2020-02-10 14:45:00,34.2,34.23,34.19,34.23,56143.0,32.7409,32.7696,32.7313,32.7696,56143.0
2020-02-10 14:50:00,34.23,34.24,34.19,34.23,106108.0,32.7696,32.7792,32.7313,32.7696,106108.0
2020-02-10 14:55:00,34.24,34.24,34.22,34.24,47559.0,32.7792,32.7792,32.76,32.7792,47559.0
2020-02-10 15:00:00,34.23,34.26,34.22,34.26,104200.0,32.7696,32.7983,32.76,32.7983,104200.0
2020-02-10 15:05:00,34.26,34.27,34.23,34.25,115109.0,32.7983,32.8079,32.7696,32.7887,115109.0
2020-02-10 15:10:00,34.25,34.26,34.18,34.19,103008.0,32.7887,32.7983,32.7217,32.7313,103008.0
2020-02-10 15:15:00,34.18,34.2,34.16,34.17,49619.0,32.7217,32.7409,32.7026,32.7121,49619.0
2020-02-10 15:20:00,34.17,34.23,34.17,34.23,103050.0,32.7121,32.7696,32.7121,32.7696,103050.0
2020-02-10 15:25:00,34.23,34.3,34.21,34.25,243921.0,32.7696,32.8366,32.7504,32.7887,243921.0
2020-02-10 15:30:00,34.25,34.25,34.18,34.21,190908.0,32.7887,32.7887,32.7217,32.7504,190908.0
2020-02-10 15:35:00,34.21,34.23,34.19,34.19,144650.0,32.7504,32.7696,32.7313,32.7313,144650.0
2020-02-10 15:40:00,34.2,34.21,34.17,34.19,165365.0,32.7409,32.7504,32.7121,32.7313,165365.0
2020-02-10 15:45:00,34.19,34.2,34.14,34.18,251798.0,32.7313,32.7409,32.6834,32.7217,251798.0
2020-02-10 15:50:00,34.17,34.2,34.15,34.2,217717.0,32.7121,32.7409,32.693,32.7409,217717.0
2020-02-10 15:55:00,34.2,34.26,34.18,34.26,565169.0,32.7409,32.7983,32.7217,32.7983,565169.0
2020-02-11 09:30:00,34.34,34.41,34.22,34.27,332389.0,32.8749,32.9419,32.76,32.8079,332389.0
2020-02-11 09:35:00,34.27,34.28,34.18,34.2,198846.0,32.8079,32.8174,32.7217,32.7409,198846.0
2020-02-11 09:40:00,34.2,34.2,34.07,34.16,198269.0,32.7409,32.7409,32.6164,32.7026,198269.0
2020-02-11 09:45:00,34.16,34.38,34.15,34.37,177687.0,32.7026,32.9132,32.693,32.9036,177687.0
2020-02-11 09:50:00,34.37,34.38,34.23,34.28,133108.0,32.9036,32.9132,32.7696,32.8174,133108.0
2020-02-11 09:55:00,34.28,34.3,34.25,34.27,83500.0,32.8174,32.8366,32.7887,32.8079,83500.0
2020-02-11 10:00:00,34.28,34.37,34.26,34.36,150386.0,32.8174,32.9036,32.7983,32.894,150386.0
2020-02-11 10:05:00,34.37,34.44,34.36,34.42,112947.0,32.9036,32.9706,32.894,32.9515,112947.0
2020-02-11 10:10:00,34.42,34.46,34.36,34.45,135611.0,32.9515,32.9898,32.894,32.9802,135611.0
2020-02-11 10:15:00,34.46,34.47,34.39,34.4,137664.0,32.9898,32.9993,32.9228,32.9323,137664.0
2020-02-11 10:20:00,34.41,34.45,34.39,34.4,81119.0,32.9419,32.9802,32.9228,32.9323,81119.0
2020-02-11 10:25:00,34.4,34.49,34.39,34.49,167315.0,32.9323,33.0185,32.9228,33.0185,167315.0
2020-02-11 10:30:00,34.48,34.55,34.47,34.53,127818.0,33.0089,33.0759,32.9993,33.0568,127818.0
2020-02-11 10:35:00,34.54,34.57,34.52,34.52,75784.0,33.0664,33.0951,33.0472,33.0472,75784.0
2020-02-11 10:40:00,34.53,34.56,34.51,34.53,70278.0,33.0568,33.0855,33.0376,33.0568,70278.0
2020-02-11 10:45:00,34.54,34.56,34.5,34.55,62570.0,33.0664,33.0855,33.0281,33.0759,62570.0
2020-02-11 10:50:00,34.55,34.59,34.54,34.58,78054.0,33.0759,33.1142,33.0664,33.1046,78054.0
2020-02-11 10:55:00,34.57,34.62,34.56,34.62,146367.0,33.0951,33.1429,33.0855,33.1429,146367.0
2020-02-11 11:00:00,34.62,34.68,34.62,34.68,121924.0,33.1429,33.2004,33.1429,33.2004,121924.0
2020-02-11 11:05:00,34.67,34.71,34.61,34.62,96559.0,33.1908,33.2291,33.1334,33.1429,96559.0
2020-02-11 11:10:00,34.62,34.69,34.61,34.69,69492.0,33.1429,33.21,33.1334,33.21,69492.0
2020-02-11 11:15:00,34.68,34.71,34.65,34.7,75859.0,33.2004,33.2291,33.1717,33.2195,75859.0
2020-02-11 11:20:00,34.69,34.7,34.6,34.6,80436.0,33.21,33.2195,33.1238,33.1238,80436.0
2020-02-11 11:25:00,34.59,34.64,34.58,34.64,91403.0,33.1142,33.1621,33.1046,33.1621,91403.0
2020-02-11 11:30:00,34.64,34.64,34.57,34.61,105805.0,33.1621,33.1621,33.0951,33.1334,105805.0
2020-02-11 11:35:00,34.6,34.61,34.55,34.58,111455.0,33.1238,33.1334,33.0759,33.1046,111455.0
2020-02-11 11:40:00,34.58,34.72,34.55,34.71,121890.0,33.1046,33.2387,33.0759,33.2291,121890.0
2020-02-11 11:45:00,34.72,34.75,34.67,34.69,85110.0,33.2387,33.2674,33.1908,33.21,85110.0
2020-02-11 11:50:00,34.69,34.73,34.67,34.73,116728.0,33.21,33.2482,33.1908,33.2482,116728.0
2020-02-11 11:55:00,34.73,34.74,34.7,34.74,60280.0,33.2482,33.2578,33.2195,33.2578,60280.0
2020-02-11 12:00:00,34.73,34.78,34.73,34.78,99434.0,33.2482,33.2961,33.2482,33.2961,99434.0
2020-02-11 12:05:00,34.78,34.81,34.76,34.76,108739.0,33.2961,33.3248,33.277,33.277,108739.0
2020-02-11 12:10:00,34.77,34.81,34.76,34.79,66737.0,33.2865,33.3248,33.277,33.3057,66737.0
2020-02-11 12:15:00,34.79,34.86,34.78,34.85,108900.0,33.3057,33.3727,33.2961,33.3631,108900.0
2020-02-11 12:20:00,34.86,34.86,34.81,34.83,97778.0,33.3727,33.3727,33.3248,33.344,97778.0
2020-02-11 12:25:00,34.83,34.89,34.83,34.89,86151.0,33.344,33.4014,33.344,33.4014,86151.0
2020-02-11 12:30:00,34.89,34.9,34.87,34.89,105840.0,33.4014,33.411,33.3823,33.4014,105840.0
2020-02-11 12:35:00,34.9,34.92,34.88,34.9,75430.0,33.411,33.4301,33.3918,33.411,75430.0
2020-02-11 12:40:00,34.91,34.93,34.9,34.92,49148.0,33.4206,33.4397,33.411,33.4301,49148.0
2020-02-11 12:45:00,34.92,34.94,34.91,34.94,51046.0,33.4301,33.4493,33.4206,33.4493,51046.0
2020-02-11 12:50:00,34.93,34.99,34.93,34.99,84355.0,33.4397,33.4972,33.4397,33.4972,84355.0
2020-02-11 12:55:00,34.98,34.99,34.96,34.97,78802.0,33.4876,33.4972,33.4684,33.478,78802.0
2020-02-11 13:00:00,34.97,35.0,34.95,35.0,69207.0,33.478,33.5067,33.4589,33.5067,69207.0
2020-02-11 13:05:00,35.0,35.04,34.99,35.02,109188.0,33.5067,33.545,33.4972,33.5259,109188.0
2020-02-11 13:10:00,35.02,35.1,35.02,35.09,139445.0,33.5259,33.6025,33.5259,33.5929,139445.0
2020-02-11 13:15:00,35.09,35.11,35.07,35.1,120973.0,33.5929,33.612,33.5737,33.6025,120973.0
2020-02-11 13:20:00,35.1,35.12,35.04,35.12,198016.0,33.6025,33.6216,33.545,33.6216,198016.0
2020-02-11 13:25:00,35.12,35.15,35.07,35.11,123222.0,33.6216,33.6503,33.5737,33.612,123222.0
2020-02-11 13:30:00,35.11,35.13,35.09,35.11,99662.0,33.612,33.6312,33.5929,33.612,99662.0
2020-02-11 13:35:00,35.11,35.13,35.09,35.11,86984.0,33.612,33.6312,33.5929,33.612,86984.0
2020-02-11 13:40:00,35.11,35.15,35.1,35.15,44342.0,33.612,33.6503,33.6025,33.6503,44342.0
2020-02-11 13:45:00,35.15,35.18,35.14,35.18,115265.0,33.6503,33.679,33.6408,33.679,115265.0
2020-02-11 13:50:00,35.18,35.2,35.16,35.17,142280.0,33.679,33.6982,33.6599,33.6695,142280.0
2020-02-11 13:55:00,35.18,35.26,35.17,35.25,209901.0,33.679,33.7556,33.6695,33.7461,209901.0
2020-02-11 14:00:00,35.24,35.25,35.1,35.12,208090.0,33.7365,33.7461,33.6025,33.6216,208090.0
2020-02-11 14:05:00,35.12,35.14,35.06,35.09,136020.0,33.6216,33.6408,33.5642,33.5929,136020.0
2020-02-11 14:10:00,35.09,35.16,35.09,35.09,92114.0,33.5929,33.6599,33.5929,33.5929,92114.0
2020-02-11 14:15:00,35.09,35.11,35.03,35.1,104905.0,33.5929,33.612,33.5354,33.6025,104905.0
2020-02-11 14:20:00,35.11,35.11,35.04,35.07,107845.0,33.612,33.612,33.545,33.5737,107845.0
2020-02-11 14:25:00,35.06,35.13,35.06,35.13,64196.0,33.5642,33.6312,33.5642,33.6312,64196.0
2020-02-11 14:30:00,35.14,35.14,35.09,35.13,78373.0,33.6408,33.6408,33.5929,33.6312,78373.0
2020-02-11 14:35:00,35.13,35.17,35.11,35.14,97273.0,33.6312,33.6695,33.612,33.6408,97273.0
2020-02-11 14:40:00,35.14,35.15,35.09,35.15,67253.0,33.6408,33.6503,33.5929,33.6503,67253.0
2020-02-11 14:45:00,35.14,35.15,35.09,35.14,124663.0,33.6408,33.6503,33.5929,33.6408,124663.0
2020-02-11 14:50:00,35.14,35.14,35.08,35.09,99077.0,33.6408,33.6408,33.5833,33.5929,99077.0
2020-02-11 14:55:00,35.09,35.09,35.04,35.04,80648.0,33.5929,33.5929,33.545,33.545,80648.0
2020-02-11 15:00:00,35.04,35.05,35.0,35.05,93064.0,33.545,33.5546,33.5067,33.5546,93064.0
2020-02-11 15:05:00,35.05,35.07,35.01,35.05,124484.0,33.5546,33.5737,33.5163,33.5546,124484.0
2020-02-11 15:10:00,35.04,35.06,35.01,35.02,95166.0,33.545,33.5642,33.5163,33.5259,95166.0
2020-02-11 15:15:00,35.02,35.05,35.0,35.04,201485.0,33.5259,33.5546,33.5067,33.545,201485.0
2020-02-11 15:20:00,35.04,35.1,35.04,35.07,125091.0,33.545,33.6025,33.545,33.5737,125091.0
2020-02-11 15:25:00,35.07,35.09,35.05,35.05,108116.0,33.5737,33.5929,33.5546,33.5546,108116.0
2020-02-11 15:30:00,35.06,35.07,35.03,35.05,134353.0,33.5642,33.5737,33.5354,33.5546,134353.0
2020-02-11 15:35:00,35.05,35.09,35.03,35.05,171536.0,33.5546,33.5929,33.5354,33.5546,171536.0
2020-02-11 15:40:00,35.05,35.12,35.04,35.12,140347.0,33.5546,33.6216,33.545,33.6216,140347.0
2020-02-11 15:45:00,35.12,35.14,35.09,35.13,218630.0,33.6216,33.6408,33.5929,33.6312,218630.0
2020-02-11 15:50:00,35.12,35.14,35.07,35.07,422349.0,33.6216,33.6408,33.5737,33.5737,422349.0
2020-02-11 15:55:00,35.08,35.09,35.0,35.01,776335.0,33.5833,33.5929,33.5067,33.5163,776335.0
2020-02-12 09:30:00,35.33,35.48,35.27,35.48,506818.0,33.8226,33.9662,33.7652,33.9662,506818.0
2020-02-12 09:35:00,35.48,35.78,35.47,35.7,439050.0,33.9662,34.2534,33.9567,34.1769,439050.0
2020-02-12 09:40:00,35.7,35.79,35.67,35.7,350347.0,34.1769,34.263,34.1481,34.1769,350347.0
2020-02-12 09:45:00,35.69,35.72,35.62,35.65,128366.0,34.1673,34.196,34.1003,34.129,128366.0
2020-02-12 09:50:00,35.66,35.75,35.65,35.74,155447.0,34.1386,34.2247,34.129,34.2152,155447.0
2020-02-12 09:55:00,35.75,35.75,35.64,35.72,162377.0,34.2247,34.2247,34.1194,34.196,162377.0
2020-02-12 10:00:00,35.72,35.79,35.7,35.73,278907.0,34.196,34.263,34.1769,34.2056,278907.0
2020-02-12 10:05:00,35.73,35.77,35.65,35.7,180436.0,34.2056,34.2439,34.129,34.1769,180436.0
2020-02-12 10:10:00,35.7,35.71,35.65,35.71,122491.0,34.1769,34.1864,34.129,34.1864,122491.0
2020-02-12 10:15:00,35.7,35.72,35.66,35.72,117346.0,34.1769,34.196,34.1386,34.196,117346.0
2020-02-12 10:20:00,35.72,35.76,35.69,35.73,120083.0,34.196,34.2343,34.1673,34.2056,120083.0
2020-02-12 10:25:00,35.74,35.76,35.67,35.7,509101.0,34.2152,34.2343,34.1481,34.1769,509101.0
2020-02-12 10:30:00,35.7,35.76,35.62,35.63,597371.0,34.1769,34.2343,34.1003,34.1098,597371.0
2020-02-12 10:35:00,35.62,35.69,35.59,35.65,94023.0,34.1003,34.1673,34.0716,34.129,94023.0
2020-02-12 10:40:00,35.66,35.68,35.52,35.52,141049.0,34.1386,34.1577,34.0045,34.0045,141049.0
2020-02-12 10:45:00,35.52,35.53,35.39,35.43,166947.0,34.0045,34.0141,33.8801,33.9184,166947.0
2020-02-12 10:50:00,35.43,35.48,35.39,35.45,98474.0,33.9184,33.9662,33.8801,33.9375,98474.0
2020-02-12 10:55:00,35.45,35.47,35.38,35.38,128993.0,33.9375,33.9567,33.8705,33.8705,128993.0
2020-02-12 11:00:00,35.39,35.41,35.37,35.38,88487.0,33.8801,33.8992,33.8609,33.8705,88487.0
2020-02-12 11:05:00,35.37,35.38,35.27,35.29,79400.0,33.8609,33.8705,33.7652,33.7844,79400.0
2020-02-12 11:10:00,35.29,35.36,35.28,35.32,94931.0,33.7844,33.8514,33.7748,33.8131,94931.0
2020-02-12 11:15:00,35.32,35.38,35.31,35.37,78448.0,33.8131,33.8705,33.8035,33.8609,78448.0
2020-02-12 11:20:00,35.38,35.44,35.37,35.4,65234.0,33.8705,33.928,33.8609,33.8897,65234.0
2020-02-12 11:25:00,35.4,35.41,35.3,35.31,92425.0,33.8897,33.8992,33.7939,33.8035,92425.0
2020-02-12 11:30:00,35.32,35.39,35.28,35.29,120348.0,33.8131,33.8801,33.7748,33.7844,120348.0
2020-02-12 11:35:00,35.28,35.29,35.17,35.17,150391.0,33.7748,33.7844,33.6695,33.6695,150391.0
2020-02-12 11:40:00,35.18,35.2,35.13,35.16,130156.0,33.679,33.6982,33.6312,33.6599,130156.0
2020-02-12 11:45:00,35.16,35.23,35.13,35.18,101305.0,33.6599,33.7269,33.6312,33.679,101305.0
2020-02-12 11:50:00,35.19,35.23,35.15,35.23,68789.0,33.6886,33.7269,33.6503,33.7269,68789.0
2020-02-12 11:55:00,35.23,35.26,35.19,35.26,74415.0,33.7269,33.7556,33.6886,33.7556,74415.0
2020-02-12 12:00:00,35.26,35.28,35.22,35.22,99640.0,33.7556,33.7748,33.7173,33.7173,99640.0
2020-02-12 12:05:00,35.23,35.27,35.22,35.26,96760.0,33.7269,33.7652,33.7173,33.7556,96760.0
2020-02-12 12:10:00,35.26,35.27,35.21,35.22,64703.0,33.7556,33.7652,33.7078,33.7173,64703.0
2020-02-12 12:15:00,35.22,35.25,35.2,35.21,83225.0,33.7173,33.7461,33.6982,33.7078,83225.0
2020-02-12 12:20:00,35.21,35.3,35.21,35.29,70616.0,33.7078,33.7939,33.7078,33.7844,70616.0
2020-02-12 12:25:00,35.29,35.31,35.26,35.31,72516.0,33.7844,33.8035,33.7556,33.8035,72516.0
2020-02-12 12:30:00,35.3,35.31,35.27,35.29,75840.0,33.7939,33.8035,33.7652,33.7844,75840.0
2020-02-12 12:35:00,35.29,35.31,35.28,35.3,56852.0,33.7844,33.8035,33.7748,33.7939,56852.0
2020-02-12 12:40:00,35.3,35.35,35.3,35.34,87468.0,33.7939,33.8418,33.7939,33.8322,87468.0
2020-02-12 12:45:00,35.34,35.38,35.33,35.37,64868.0,33.8322,33.8705,33.8226,33.8609,64868.0
2020-02-12 12:50:00,35.37,35.41,35.35,35.36,82412.0,33.8609,33.8992,33.8418,33.8514,82412.0
2020-02-12 12:55:00,35.36,35.42,35.34,35.41,80778.0,33.8514,33.9088,33.8322,33.8992,80778.0
2020-02-12 13:00:00,35.41,35.41,35.36,35.38,69278.0,33.8992,33.8992,33.8514,33.8705,69278.0
2020-02-12 13:05:00,35.38,35.39,35.35,35.39,44671.0,33.8705,33.8801,33.8418,33.8801,44671.0
2020-02-12 13:10:00,35.39,35.39,35.35,35.38,56958.0,33.8801,33.8801,33.8418,33.8705,56958.0
2020-02-12 13:15:00,35.38,35.39,35.34,35.36,49032.0,33.8705,33.8801,33.8322,33.8514,49032.0
2020-02-12 13:20:00,35.36,35.36,35.29,35.3,86020.0,33.8514,33.8514,33.7844,33.7939,86020.0
2020-02-12 13:25:00,35.3,35.31,35.26,35.31,62321.0,33.7939,33.8035,33.7556,33.8035,62321.0
2020-02-12 13:30:00,35.3,35.32,35.29,35.29,30506.0,33.7939,33.8131,33.7844,33.7844,30506.0
2020-02-12 13:35:00,35.29,35.35,35.29,35.35,35657.0,33.7844,33.8418,33.7844,33.8418,35657.0
2020-02-12 13:40:00,35.35,35.35,35.32,35.35,45721.0,33.8418,33.8418,33.8131,33.8418,45721.0
2020-02-12 13:45:00,35.35,35.37,35.33,35.34,65259.0,33.8418,33.8609,33.8226,33.8322,65259.0
2020-02-12 13:50:00,35.34,35.37,35.33,35.36,35915.0,33.8322,33.8609,33.8226,33.8514,35915.0
2020-02-12 13:55:00,35.36,35.4,35.35,35.39,85503.0,33.8514,33.8897,33.8418,33.8801,85503.0
2020-02-12 14:00:00,35.39,35.4,35.36,35.39,42478.0,33.8801,33.8897,33.8514,33.8801,42478.0
2020-02-12 14:05:00,35.39,35.43,35.38,35.43,74637.0,33.8801,33.9184,33.8705,33.9184,74637.0
2020-02-12 14:10:00,35.43,35.44,35.39,35.41,55661.0,33.9184,33.928,33.8801,33.8992,55661.0
2020-02-12 14:15:00,35.42,35.44,35.41,35.43,40539.0,33.9088,33.928,33.8992,33.9184,40539.0
2020-02-12 14:20:00,35.43,35.44,35.42,35.43,58013.0,33.9184,33.928,33.9088,33.9184,58013.0
2020-02-12 14:25:00,35.43,35.44,35.36,35.38,75256.0,33.9184,33.928,33.8514,33.8705,75256.0
2020-02-12 14:30:00,35.37,35.45,35.36,35.45,80986.0,33.8609,33.9375,33.8514,33.9375,80986.0
2020-02-12 14:35:00,35.45,35.48,35.44,35.45,64935.0,33.9375,33.9662,33.928,33.9375,64935.0
2020-02-12 14:40:00,35.45,35.48,35.45,35.47,60843.0,33.9375,33.9662,33.9375,33.9567,60843.0
2020-02-12 14:45:00,35.47,35.51,35.47,35.48,69816.0,33.9567,33.995,33.9567,33.9662,69816.0
2020-02-12 14:50:00,35.48,35.5,35.46,35.47,79018.0,33.9662,33.9854,33.9471,33.9567,79018.0
2020-02-12 14:55:00,35.47,35.47,35.41,35.44,110565.0,33.9567,33.9567,33.8992,33.928,110565.0
2020-02-12 15:00:00,35.44,35.44,35.4,35.43,70548.0,33.928,33.928,33.8897,33.9184,70548.0
2020-02-12 15:05:00,35.43,35.44,35.4,35.41,48936.0,33.9184,33.928,33.8897,33.8992,48936.0
2020-02-12 15:10:00,35.41,35.42,35.35,35.4,86068.0,33.8992,33.9088,33.8418,33.8897,86068.0
2020-02-12 15:15:00,35.39,35.48,35.39,35.48,102952.0,33.8801,33.9662,33.8801,33.9662,102952.0
2020-02-12 15:20:00,35.48,35.52,35.47,35.52,108705.0,33.9662,34.0045,33.9567,34.0045,108705.0
2020-02-12 15:25:00,35.52,35.53,35.48,35.52,237576.0,34.0045,34.0141,33.9662,34.0045,237576.0
2020-02-12 15:30:00,35.51,35.52,35.48,35.48,103092.0,33.995,34.0045,33.9662,33.9662,103092.0
2020-02-12 15:35:00,35.48,35.51,35.47,35.5,108575.0,33.9662,33.995,33.9567,33.9854,108575.0
2020-02-12 15:40:00,35.5,35.52,35.49,35.51,148840.0,33.9854,34.0045,33.9758,33.995,148840.0
2020-02-12 15:45:00,35.52,35.52,35.49,35.5,101200.0,34.0045,34.0045,33.9758,33.9854,101200.0
2020-02-12 15:50:00,35.5,35.55,35.49,35.52,322352.0,33.9854,34.0333,33.9758,34.0045,322352.0
2020-02-12 15:55:00,35.53,35.53,35.48,35.49,432730.0,34.0141,34.0141,33.9662,33.9758,432730.0
2020-02-13 09:30:00,35.21,35.36,35.19,35.34,203195.0,33.7078,33.8514,33.6886,33.8322,203195.0
2020-02-13 09:35:00,35.36,35.53,35.3,35.42,176132.0,33.8514,34.0141,33.7939,33.9088,176132.0
2020-02-13 09:40:00,35.42,35.44,35.36,35.44,115120.0,33.9088,33.928,33.8514,33.928,115120.0
2020-02-13 09:45:00,35.43,35.49,35.4,35.41,94174.0,33.9184,33.9758,33.8897,33.8992,94174.0
2020-02-13 09:50:00,35.42,35.42,35.28,35.31,133056.0,33.9088,33.9088,33.7748,33.8035,133056.0
2020-02-13 09:55:00,35.32,35.37,35.18,35.19,168571.0,33.8131,33.8609,33.679,33.6886,168571.0
2020-02-13 10:00:00,35.19,35.24,35.18,35.2,145161.0,33.6886,33.7365,33.679,33.6982,145161.0
2020-02-13 10:05:00,35.2,35.38,35.2,35.35,186853.0,33.6982,33.8705,33.6982,33.8418,186853.0
2020-02-13 10:10:00,35.35,35.48,35.35,35.38,96458.0,33.8418,33.9662,33.8418,33.8705,96458.0
2020-02-13 10:15:00,35.39,35.39,35.26,35.3,137050.0,33.8801,33.8801,33.7556,33.7939,137050.0
2020-02-13 10:20:00,35.3,35.38,35.28,35.35,72130.0,33.7939,33.8705,33.7748,33.8418,72130.0
2020-02-13 10:25:00,35.34,35.39,35.3,35.32,44524.0,33.8322,33.8801,33.7939,33.8131,44524.0
2020-02-13 10:30:00,35.31,35.33,35.25,35.3,84284.0,33.8035,33.8226,33.7461,33.7939,84284.0
2020-02-13 10:35:00,35.29,35.37,35.28,35.33,102375.0,33.7844,33.8609,33.7748,33.8226,102375.0
2020-02-13 10:40:00,35.32,35.37,35.31,35.37,61159.0,33.8131,33.8609,33.8035,33.8609,61159.0
2020-02-13 10:45:00,35.37,35.4,35.34,35.37,80698.0,33.8609,33.8897,33.8322,33.8609,80698.0
2020-02-13 10:50:00,35.38,35.44,35.36,35.4,95178.0,33.8705,33.928,33.8514,33.8897,95178.0
2020-02-13 10:55:00,35.4,35.43,35.38,35.42,53527.0,33.8897,33.9184,33.8705,33.9088,53527.0
2020-02-13 11:00:00,35.41,35.42,35.37,35.39,57551.0,33.8992,33.9088,33.8609,33.8801,57551.0
2020-02-13 11:05:00,35.39,35.42,35.36,35.37,28223.0,33.8801,33.9088,33.8514,33.8609,28223.0
2020-02-13 11:10:00,35.36,35.36,35.31,35.32,37718.0,33.8514,33.8514,33.8035,33.8131,37718.0
2020-02-13 11:15:00,35.32,35.32,35.27,35.3,65033.0,33.8131,33.8131,33.7652,33.7939,65033.0
2020-02-13 11:20:00,35.3,35.32,35.26,35.3,52439.0,33.7939,33.8131,33.7556,33.7939,52439.0
2020-02-13 11:25:00,35.31,35.33,35.27,35.3,66707.0,33.8035,33.8226,33.7652,33.7939,66707.0
2020-02-13 11:30:00,35.31,35.31,35.27,35.29,48620.0,33.8035,33.8035,33.7652,33.7844,48620.0
2020-02-13 11:35:00,35.29,35.32,35.27,35.32,33481.0,33.7844,33.8131,33.7652,33.8131,33481.0
2020-02-13 11:40:00,35.33,35.36,35.31,35.33,34679.0,33.8226,33.8514,33.8035,33.8226,34679.0
2020-02-13 11:45:00,35.33,35.34,35.28,35.31,29544.0,33.8226,33.8322,33.7748,33.8035,29544.0
2020-02-13 11:50:00,35.3,35.31,35.27,35.27,27069.0,33.7939,33.8035,33.7652,33.7652,27069.0
2020-02-13 11:55:00,35.27,35.3,35.27,35.3,39602.0,33.7652,33.7939,33.7652,33.7939,39602.0
2020-02-13 12:00:00,35.3,35.36,35.29,35.34,58940.0,33.7939,33.8514,33.7844,33.8322,58940.0
2020-02-13 12:05:00,35.35,35.38,35.33,35.37,58885.0,33.8418,33.8705,33.8226,33.8609,58885.0
2020-02-13 12:10:00,35.38,35.38,35.34,35.35,29798.0,33.8705,33.8705,33.8322,33.8418,29798.0
2020-02-13 12:15:00,35.35,35.38,35.34,35.38,29546.0,33.8418,33.8705,33.8322,33.8705,29546.0
2020-02-13 12:20:00,35.37,35.39,35.33,35.34,79880.0,33.8609,33.8801,33.8226,33.8322,79880.0
2020-02-13 12:25:00,35.35,35.43,35.35,35.42,194584.0,33.8418,33.9184,33.8418,33.9088,194584.0
2020-02-13 12:30:00,35.43,35.44,35.39,35.42,33110.0,33.9184,33.928,33.8801,33.9088,33110.0
2020-02-13 12:35:00,35.42,35.42,35.34,35.34,67163.0,33.9088,33.9088,33.8322,33.8322,67163.0
2020-02-13 12:40:00,35.34,35.36,35.32,35.33,52807.0,33.8322,33.8514,33.8131,33.8226,52807.0
2020-02-13 12:45:00,35.32,35.35,35.31,35.34,51541.0,33.8131,33.8418,33.8035,33.8322,51541.0
2020-02-13 12:50:00,35.35,35.37,35.34,35.35,67385.0,33.8418,33.8609,33.8322,33.8418,67385.0
2020-02-13 12:55:00,35.36,35.36,35.32,35.34,72114.0,33.8514,33.8514,33.8131,33.8322,72114.0
2020-02-13 13:00:00,35.34,35.35,35.31,35.33,84533.0,33.8322,33.8418,33.8035,33.8226,84533.0
2020-02-13 13:05:00,35.33,35.35,35.31,35.31,90363.0,33.8226,33.8418,33.8035,33.8035,90363.0
2020-02-13 13:10:00,35.3,35.3,35.19,35.2,149805.0,33.7939,33.7939,33.6886,33.6982,149805.0
2020-02-13 13:15:00,35.19,35.26,35.16,35.25,111163.0,33.6886,33.7556,33.6599,33.7461,111163.0
2020-02-13 13:20:00,35.24,35.3,35.24,35.27,79904.0,33.7365,33.7939,33.7365,33.7652,79904.0
2020-02-13 13:25:00,35.27,35.3,35.25,35.29,74421.0,33.7652,33.7939,33.7461,33.7844,74421.0
2020-02-13 13:30:00,35.29,35.3,35.26,35.28,27516.0,33.7844,33.7939,33.7556,33.7748,27516.0
2020-02-13 13:35:00,35.29,35.29,35.26,35.27,30657.0,33.7844,33.7844,33.7556,33.7652,30657.0
2020-02-13 13:40:00,35.27,35.32,35.27,35.3,40498.0,33.7652,33.8131,33.7652,33.7939,40498.0
2020-02-13 13:45:00,35.3,35.31,35.28,35.28,43809.0,33.7939,33.8035,33.7748,33.7748,43809.0
2020-02-13 13:50:00,35.29,35.29,35.25,35.26,25480.0,33.7844,33.7844,33.7461,33.7556,25480.0
2020-02-13 13:55:00,35.26,35.3,35.25,35.28,28376.0,33.7556,33.7939,33.7461,33.7748,28376.0
2020-02-13 14:00:00,35.28,35.29,35.25,35.28,41834.0,33.7748,33.7844,33.7461,33.7748,41834.0
2020-02-13 14:05:00,35.27,35.28,35.25,35.27,27144.0,33.7652,33.7748,33.7461,33.7652,27144.0
2020-02-13 14:10:00,35.27,35.27,35.24,35.27,32668.0,33.7652,33.7652,33.7365,33.7652,32668.0
2020-02-13 14:15:00,35.26,35.3,35.26,35.3,62116.0,33.7556,33.7939,33.7556,33.7939,62116.0
2020-02-13 14:20:00,35.29,35.34,35.29,35.33,27800.0,33.7844,33.8322,33.7844,33.8226,27800.0
2020-02-13 14:25:00,35.32,35.35,35.3,35.34,41182.0,33.8131,33.8418,33.7939,33.8322,41182.0
2020-02-13 14:30:00,35.34,35.38,35.32,35.38,53336.0,33.8322,33.8705,33.8131,33.8705,53336.0
2020-02-13 14:35:00,35.38,35.4,35.37,35.38,40430.0,33.8705,33.8897,33.8609,33.8705,40430.0
2020-02-13 14:40:00,35.37,35.38,35.32,35.33,42186.0,33.8609,33.8705,33.8131,33.8226,42186.0
2020-02-13 14:45:00,35.33,35.34,35.29,35.3,39793.0,33.8226,33.8322,33.7844,33.7939,39793.0
2020-02-13 14:50:00,35.3,35.35,35.3,35.34,50186.0,33.7939,33.8418,33.7939,33.8322,50186.0
2020-02-13 14:55:00,35.34,35.39,35.34,35.38,42645.0,33.8322,33.8801,33.8322,33.8705,42645.0
2020-02-13 15:00:00,35.38,35.39,35.31,35.34,52229.0,33.8705,33.8801,33.8035,33.8322,52229.0
2020-02-13 15:05:00,35.34,35.38,35.32,35.38,67540.0,33.8322,33.8705,33.8131,33.8705,67540.0
2020-02-13 15:10:00,35.38,35.39,35.32,35.34,50362.0,33.8705,33.8801,33.8131,33.8322,50362.0
2020-02-13 15:15:00,35.35,35.37,35.33,35.35,24948.0,33.8418,33.8609,33.8226,33.8418,24948.0
2020-02-13 15:20:00,35.35,35.37,35.33,35.36,49232.0,33.8418,33.8609,33.8226,33.8514,49232.0
2020-02-13 15:25:00,35.36,35.37,35.33,35.34,38768.0,33.8514,33.8609,33.8226,33.8322,38768.0
2020-02-13 15:30:00,35.34,35.35,35.29,35.33,61056.0,33.8322,33.8418,33.7844,33.8226,61056.0
2020-02-13 15:35:00,35.33,35.35,35.3,35.3,87488.0,33.8226,33.8418,33.7939,33.7939,87488.0
2020-02-13 15:40:00,35.3,35.33,35.3,35.33,93411.0,33.7939,33.8226,33.7939,33.8226,93411.0
2020-02-13 15:45:00,35.33,35.38,35.31,35.38,105399.0,33.8226,33.8705,33.8035,33.8705,105399.0
2020-02-13 15:50:00,35.38,35.38,35.31,35.34,233094.0,33.8705,33.8705,33.8035,33.8322,233094.0
2020-02-13 15:55:00,35.35,35.35,35.28,35.3,314562.0,33.8418,33.8418,33.7748,33.7939,314562.0
2020-02-14 09:30:00,35.3,35.39,35.18,35.18,141562.0,33.7939,33.8801,33.679,33.679,141562.0
2020-02-14 09:35:00,35.19,35.23,35.14,35.21,70827.0,33.6886,33.7269,33.6408,33.7078,70827.0
2020-02-14 09:40:00,35.21,35.22,35.16,35.18,49130.0,33.7078,33.7173,33.6599,33.679,49130.0
2020-02-14 09:45:00,35.18,35.21,35.12,35.13,53141.0,33.679,33.7078,33.6216,33.6312,53141.0
2020-02-14 09:50:00,35.12,35.25,35.11,35.22,60002.0,33.6216,33.7461,33.612,33.7173,60002.0
2020-02-14 09:55:00,35.21,35.21,35.13,35.18,49081.0,33.7078,33.7078,33.6312,33.679,49081.0
2020-02-14 10:00:00,35.19,35.24,35.16,35.22,46929.0,33.6886,33.7365,33.6599,33.7173,46929.0
2020-02-14 10:05:00,35.22,35.22,35.16,35.18,33946.0,33.7173,33.7173,33.6599,33.679,33946.0
2020-02-14 10:10:00,35.17,35.18,35.05,35.09,150924.0,33.6695,33.679,33.5546,33.5929,150924.0
2020-02-14 10:15:00,35.08,35.1,35.07,35.1,97124.0,33.5833,33.6025,33.5737,33.6025,97124.0
2020-02-14 10:20:00,35.1,35.15,35.1,35.14,61296.0,33.6025,33.6503,33.6025,33.6408,61296.0
2020-02-14 10:25:00,35.13,35.14,35.04,35.05,86726.0,33.6312,33.6408,33.545,33.5546,86726.0
2020-02-14 10:30:00,35.04,35.1,35.02,35.1,156413.0,33.545,33.6025,33.5259,33.6025,156413.0
2020-02-14 10:35:00,35.09,35.11,35.03,35.05,53909.0,33.5929,33.612,33.5354,33.5546,53909.0
2020-02-14 10:40:00,35.05,35.06,35.02,35.03,54346.0,33.5546,33.5642,33.5259,33.5354,54346.0
2020-02-14 10:45:00,35.04,35.07,34.82,34.88,252855.0,33.545,33.5737,33.3344,33.3918,252855.0
2020-02-14 10:50:00,34.89,34.91,34.86,34.87,101594.0,33.4014,33.4206,33.3727,33.3823,101594.0
2020-02-14 10:55:00,34.87,34.96,34.86,34.92,76824.0,33.3823,33.4684,33.3727,33.4301,76824.0
2020-02-14 11:00:00,34.93,34.93,34.85,34.86,65078.0,33.4397,33.4397,33.3631,33.3727,65078.0
2020-02-14 11:05:00,34.86,34.86,34.76,34.8,66602.0,33.3727,33.3727,33.277,33.3153,66602.0
2020-02-14 11:10:00,34.79,34.82,34.78,34.79,49810.0,33.3057,33.3344,33.2961,33.3057,49810.0
2020-02-14 11:15:00,34.78,34.88,34.77,34.84,80586.0,33.2961,33.3918,33.2865,33.3536,80586.0
2020-02-14 11:20:00,34.85,34.9,34.84,34.87,59686.0,33.3631,33.411,33.3536,33.3823,59686.0
2020-02-14 11:25:00,34.87,34.87,34.81,34.84,77539.0,33.3823,33.3823,33.3248,33.3536,77539.0
2020-02-14 11:30:00,34.84,34.92,34.84,34.89,95957.0,33.3536,33.4301,33.3536,33.4014,95957.0
2020-02-14 11:35:00,34.89,34.9,34.82,34.82,35997.0,33.4014,33.411,33.3344,33.3344,35997.0
2020-02-14 11:40:00,34.82,34.89,34.81,34.88,61766.0,33.3344,33.4014,33.3248,33.3918,61766.0
2020-02-14 11:45:00,34.87,34.89,34.86,34.86,39683.0,33.3823,33.4014,33.3727,33.3727,39683.0
2020-02-14 11:50:00,34.87,34.89,34.84,34.89,41331.0,33.3823,33.4014,33.3536,33.4014,41331.0
2020-02-14 11:55:00,34.88,34.91,34.86,34.89,135760.0,33.3918,33.4206,33.3727,33.4014,135760.0
2020-02-14 12:00:00,34.89,34.9,34.85,34.85,85859.0,33.4014,33.411,33.3631,33.3631,85859.0
2020-02-14 12:05:00,34.85,34.86,34.79,34.81,83154.0,33.3631,33.3727,33.3057,33.3248,83154.0
2020-02-14 12:10:00,34.81,34.82,34.78,34.8,46959.0,33.3248,33.3344,33.2961,33.3153,46959.0
2020-02-14 12:15:00,34.8,34.8,34.76,34.76,45936.0,33.3153,33.3153,33.277,33.277,45936.0
2020-02-14 12:20:00,34.76,34.77,34.71,34.72,342847.0,33.277,33.2865,33.2291,33.2387,342847.0
2020-02-14 12:25:00,34.72,34.72,34.65,34.66,52087.0,33.2387,33.2387,33.1717,33.1812,52087.0
2020-02-14 12:30:00,34.66,34.67,34.63,34.66,85406.0,33.1812,33.1908,33.1525,33.1812,85406.0
2020-02-14 12:35:00,34.66,34.74,34.65,34.73,41400.0,33.1812,33.2578,33.1717,33.2482,41400.0
2020-02-14 12:40:00,34.73,34.74,34.69,34.71,42308.0,33.2482,33.2578,33.21,33.2291,42308.0
2020-02-14 12:45:00,34.7,34.72,34.69,34.71,32856.0,33.2195,33.2387,33.21,33.2291,32856.0
2020-02-14 12:50:00,34.71,34.71,34.68,34.69,50056.0,33.2291,33.2291,33.2004,33.21,50056.0
2020-02-14 12:55:00,34.69,34.69,34.66,34.69,29634.0,33.21,33.21,33.1812,33.21,29634.0
2020-02-14 13:00:00,34.68,34.69,34.62,34.64,50121.0,33.2004,33.21,33.1429,33.1621,50121.0
2020-02-14 13:05:00,34.64,34.65,34.57,34.58,55671.0,33.1621,33.1717,33.0951,33.1046,55671.0
2020-02-14 13:10:00,34.58,34.61,34.55,34.56,57725.0,33.1046,33.1334,33.0759,33.0855,57725.0
2020-02-14 13:15:00,34.56,34.57,34.52,34.53,42365.0,33.0855,33.0951,33.0472,33.0568,42365.0
2020-02-14 13:20:00,34.52,34.54,34.5,34.53,68692.0,33.0472,33.0664,33.0281,33.0568,68692.0
2020-02-14 13:25:00,34.53,34.62,34.52,34.58,52582.0,33.0568,33.1429,33.0472,33.1046,52582.0
2020-02-14 13:30:00,34.58,34.59,34.54,34.55,64942.0,33.1046,33.1142,33.0664,33.0759,64942.0
2020-02-14 13:35:00,34.55,34.56,34.51,34.51,49520.0,33.0759,33.0855,33.0376,33.0376,49520.0
2020-02-14 13:40:00,34.52,34.52,34.46,34.47,115673.0,33.0472,33.0472,32.9898,32.9993,115673.0
2020-02-14 13:45:00,34.47,34.5,34.42,34.44,113328.0,32.9993,33.0281,32.9515,32.9706,113328.0
2020-02-14 13:50:00,34.44,34.46,34.42,34.45,158724.0,32.9706,32.9898,32.9515,32.9802,158724.0
2020-02-14 13:55:00,34.45,34.48,34.43,34.47,82246.0,32.9802,33.0089,32.961,32.9993,82246.0
2020-02-14 14:00:00,34.48,34.52,34.46,34.52,63151.0,33.0089,33.0472,32.9898,33.0472,63151.0
2020-02-14 14:05:00,34.52,34.54,34.5,34.54,40659.0,33.0472,33.0664,33.0281,33.0664,40659.0
2020-02-14 14:10:00,34.54,34.59,34.54,34.56,74658.0,33.0664,33.1142,33.0664,33.0855,74658.0
2020-02-14 14:15:00,34.55,34.56,34.5,34.52,95765.0,33.0759,33.0855,33.0281,33.0472,95765.0
2020-02-14 14:20:00,34.52,34.57,34.49,34.57,70745.0,33.0472,33.0951,33.0185,33.0951,70745.0
2020-02-14 14:25:00,34.56,34.59,34.56,34.58,33698.0,33.0855,33.1142,33.0855,33.1046,33698.0
2020-02-14 14:30:00,34.58,34.61,34.56,34.61,67338.0,33.1046,33.1334,33.0855,33.1334,67338.0
2020-02-14 14:35:00,34.61,34.65,34.61,34.63,36374.0,33.1334,33.1717,33.1334,33.1525,36374.0
2020-02-14 14:40:00,34.62,34.62,34.56,34.58,43867.0,33.1429,33.1429,33.0855,33.1046,43867.0
2020-02-14 14:45:00,34.58,34.61,34.57,34.59,83215.0,33.1046,33.1334,33.0951,33.1142,83215.0
2020-02-14 14:50:00,34.59,34.61,34.57,34.59,87913.0,33.1142,33.1334,33.0951,33.1142,87913.0
2020-02-14 14:55:00,34.59,34.61,34.58,34.6,66375.0,33.1142,33.1334,33.1046,33.1238,66375.0
2020-02-14 15:00:00,34.6,34.62,34.59,34.61,55144.0,33.1238,33.1429,33.1142,33.1334,55144.0
2020-02-14 15:05:00,34.61,34.62,34.59,34.6,39812.0,33.1334,33.1429,33.1142,33.1238,39812.0
2020-02-14 15:10:00,34.59,34.62,34.58,34.62,63527.0,33.1142,33.1429,33.1046,33.1429,63527.0
2020-02-14 15:15:00,34.61,34.62,34.58,34.59,119442.0,33.1334,33.1429,33.1046,33.1142,119442.0
2020-02-14 15:20:00,34.59,34.63,34.57,34.63,76897.0,33.1142,33.1525,33.0951,33.1525,76897.0
2020-02-14 15:25:00,34.63,34.66,34.62,34.65,34152.0,33.1525,33.1812,33.1429,33.1717,34152.0
2020-02-14 15:30:00,34.65,34.7,34.65,34.68,137713.0,33.1717,33.2195,33.1717,33.2004,137713.0
2020-02-14 15:35:00,34.68,34.7,34.65,34.69,156050.0,33.2004,33.2195,33.1717,33.21,156050.0
2020-02-14 15:40:00,34.69,34.7,34.66,34.7,111803.0,33.21,33.2195,33.1812,33.2195,111803.0
2020-02-14 15:45:00,34.7,34.7,34.66,34.69,176157.0,33.2195,33.2195,33.1812,33.21,176157.0
2020-02-14 15:50:00,34.69,34.74,34.68,34.73,236499.0,33.21,33.2578,33.2004,33.2482,236499.0
2020-02-14 15:55:00,34.73,34.77,34.71,34.76,549502.0,33.2482,33.2865,33.2291,33.277,549502.0
2020-02-18 09:30:00,34.25,34.58,34.17,34.55,640769.0,32.7887,33.1046,32.7121,33.0759,640769.0
2020-02-18 09:35:00,34.57,34.69,34.51,34.53,111382.0,33.0951,33.21,33.0376,33.0568,111382.0
2020-02-18 09:40:00,34.53,34.69,34.49,34.69,139401.0,33.0568,33.21,33.0185,33.21,139401.0
2020-02-18 09:45:00,34.68,34.74,34.65,34.67,180598.0,33.2004,33.2578,33.1717,33.1908,180598.0
2020-02-18 09:50:00,34.66,34.71,34.6,34.62,159340.0,33.1812,33.2291,33.1238,33.1429,159340.0
2020-02-18 09:55:00,34.61,34.67,34.59,34.61,85813.0,33.1334,33.1908,33.1142,33.1334,85813.0
2020-02-18 10:00:00,34.61,34.63,34.58,34.62,160956.0,33.1334,33.1525,33.1046,33.1429,160956.0
2020-02-18 10:05:00,34.62,34.68,34.57,34.62,72854.0,33.1429,33.2004,33.0951,33.1429,72854.0
2020-02-18 10:10:00,34.62,34.62,34.55,34.58,88229.0,33.1429,33.1429,33.0759,33.1046,88229.0
2020-02-18 10:15:00,34.58,34.58,34.51,34.55,112250.0,33.1046,33.1046,33.0376,33.0759,112250.0
2020-02-18 10:20:00,34.55,34.59,34.53,34.55,50743.0,33.0759,33.1142,33.0568,33.0759,50743.0
2020-02-18 10:25:00,34.55,34.56,34.42,34.44,183067.0,33.0759,33.0855,32.9515,32.9706,183067.0
2020-02-18 10:30:00,34.44,34.46,34.41,34.45,79097.0,32.9706,32.9898,32.9419,32.9802,79097.0
2020-02-18 10:35:00,34.45,34.46,34.4,34.43,65674.0,32.9802,32.9898,32.9323,32.961,65674.0
2020-02-18 10:40:00,34.42,34.43,34.32,34.38,109885.0,32.9515,32.961,32.8557,32.9132,109885.0
2020-02-18 10:45:00,34.38,34.44,34.37,34.41,41470.0,32.9132,32.9706,32.9036,32.9419,41470.0
2020-02-18 10:50:00,34.41,34.41,34.35,34.36,80362.0,32.9419,32.9419,32.8845,32.894,80362.0
2020-02-18 10:55:00,34.36,34.39,34.33,34.37,73599.0,32.894,32.9228,32.8653,32.9036,73599.0
2020-02-18 11:00:00,34.37,34.37,34.33,34.33,37156.0,32.9036,32.9036,32.8653,32.8653,37156.0
2020-02-18 11:05:00,34.33,34.33,34.27,34.3,76429.0,32.8653,32.8653,32.8079,32.8366,76429.0
2020-02-18 11:10:00,34.3,34.3,34.21,34.22,101960.0,32.8366,32.8366,32.7504,32.76,101960.0
2020-02-18 11:15:00,34.21,34.23,34.07,34.08,198667.0,32.7504,32.7696,32.6164,32.626,198667.0
2020-02-18 11:20:00,34.08,34.09,34.0,34.02,274565.0,32.626,32.6356,32.5494,32.5685,274565.0
2020-02-18 11:25:00,34.03,34.1,33.95,34.09,197902.0,32.5781,32.6451,32.5015,32.6356,197902.0
2020-02-18 11:30:00,34.09,34.17,34.09,34.16,89583.0,32.6356,32.7121,32.6356,32.7026,89583.0
2020-02-18 11:35:00,34.16,34.19,34.07,34.09,214888.0,32.7026,32.7313,32.6164,32.6356,214888.0
2020-02-18 11:40:00,34.1,34.1,34.02,34.02,74104.0,32.6451,32.6451,32.5685,32.5685,74104.0
2020-02-18 11:45:00,34.03,34.05,34.0,34.05,85095.0,32.5781,32.5973,32.5494,32.5973,85095.0
2020-02-18 11:50:00,34.05,34.1,34.02,34.03,68527.0,32.5973,32.6451,32.5685,32.5781,68527.0
2020-02-18 11:55:00,34.02,34.04,33.98,33.98,72893.0,32.5685,32.5877,32.5302,32.5302,72893.0
2020-02-18 12:00:00,33.98,34.06,33.98,34.06,98648.0,32.5302,32.6068,32.5302,32.6068,98648.0
2020-02-18 12:05:00,34.05,34.12,34.02,34.11,104585.0,32.5973,32.6643,32.5685,32.6547,104585.0
2020-02-18 12:10:00,34.12,34.15,34.08,34.12,55850.0,32.6643,32.693,32.626,32.6643,55850.0
2020-02-18 12:15:00,34.12,34.15,34.09,34.13,78229.0,32.6643,32.693,32.6356,32.6738,78229.0
2020-02-18 12:20:00,34.13,34.16,34.11,34.12,63906.0,32.6738,32.7026,32.6547,32.6643,63906.0
2020-02-18 12:25:00,34.12,34.17,34.11,34.15,43538.0,32.6643,32.7121,32.6547,32.693,43538.0
2020-02-18 12:30:00,34.16,34.19,34.13,34.17,66363.0,32.7026,32.7313,32.6738,32.7121,66363.0
2020-02-18 12:35:00,34.16,34.17,34.14,34.17,36358.0,32.7026,32.7121,32.6834,32.7121,36358.0
2020-02-18 12:40:00,34.16,34.24,34.15,34.21,109995.0,32.7026,32.7792,32.693,32.7504,109995.0
2020-02-18 12:45:00,34.22,34.25,34.21,34.25,96691.0,32.76,32.7887,32.7504,32.7887,96691.0
2020-02-18 12:50:00,34.25,34.32,34.24,34.3,46636.0,32.7887,32.8557,32.7792,32.8366,46636.0
2020-02-18 12:55:00,34.3,34.3,34.26,34.29,36257.0,32.8366,32.8366,32.7983,32.827,36257.0
2020-02-18 13:00:00,34.29,34.37,34.28,34.37,56987.0,32.827,32.9036,32.8174,32.9036,56987.0
2020-02-18 13:05:00,34.36,34.38,34.33,34.36,76859.0,32.894,32.9132,32.8653,32.894,76859.0
2020-02-18 13:10:00,34.36,34.37,34.35,34.35,18611.0,32.894,32.9036,32.8845,32.8845,18611.0
2020-02-18 13:15:00,34.36,34.36,34.33,34.34,54619.0,32.894,32.894,32.8653,32.8749,54619.0
2020-02-18 13:20:00,34.34,34.34,34.3,34.3,50872.0,32.8749,32.8749,32.8366,32.8366,50872.0
2020-02-18 13:25:00,34.3,34.32,34.27,34.3,49357.0,32.8366,32.8557,32.8079,32.8366,49357.0
2020-02-18 13:30:00,34.3,34.32,34.28,34.29,41043.0,32.8366,32.8557,32.8174,32.827,41043.0
2020-02-18 13:35:00,34.29,34.3,34.27,34.28,53087.0,32.827,32.8366,32.8079,32.8174,53087.0
2020-02-18 13:40:00,34.27,34.3,34.26,34.27,40990.0,32.8079,32.8366,32.7983,32.8079,40990.0
2020-02-18 13:45:00,34.26,34.27,34.24,34.26,43932.0,32.7983,32.8079,32.7792,32.7983,43932.0
2020-02-18 13:50:00,34.26,34.27,34.24,34.25,39771.0,32.7983,32.8079,32.7792,32.7887,39771.0
2020-02-18 13:55:00,34.25,34.3,34.24,34.27,56180.0,32.7887,32.8366,32.7792,32.8079,56180.0
2020-02-18 14:00:00,34.28,34.3,34.27,34.3,45932.0,32.8174,32.8366,32.8079,32.8366,45932.0
2020-02-18 14:05:00,34.29,34.3,34.28,34.29,43158.0,32.827,32.8366,32.8174,32.827,43158.0
2020-02-18 14:10:00,34.28,34.29,34.26,34.29,39385.0,32.8174,32.827,32.7983,32.827,39385.0
2020-02-18 14:15:00,34.29,34.38,34.29,34.36,90803.0,32.827,32.9132,32.827,32.894,90803.0
2020-02-18 14:20:00,34.36,34.39,34.34,34.39,47553.0,32.894,32.9228,32.8749,32.9228,47553.0
2020-02-18 14:25:00,34.39,34.45,34.37,34.41,168154.0,32.9228,32.9802,32.9036,32.9419,168154.0
2020-02-18 14:30:00,34.41,34.41,34.37,34.41,52365.0,32.9419,32.9419,32.9036,32.9419,52365.0
2020-02-18 14:35:00,34.41,34.44,34.39,34.41,57507.0,32.9419,32.9706,32.9228,32.9419,57507.0
2020-02-18 14:40:00,34.41,34.47,34.4,34.45,61496.0,32.9419,32.9993,32.9323,32.9802,61496.0
2020-02-18 14:45:00,34.45,34.48,34.42,34.44,62931.0,32.9802,33.0089,32.9515,32.9706,62931.0
2020-02-18 14:50:00,34.44,34.45,34.42,34.43,37935.0,32.9706,32.9802,32.9515,32.961,37935.0
2020-02-18 14:55:00,34.43,34.43,34.39,34.41,68540.0,32.961,32.961,32.9228,32.9419,68540.0
2020-02-18 15:00:00,34.42,34.45,34.4,34.44,42354.0,32.9515,32.9802,32.9323,32.9706,42354.0
2020-02-18 15:05:00,34.44,34.46,34.42,34.45,64290.0,32.9706,32.9898,32.9515,32.9802,64290.0
2020-02-18 15:10:00,34.45,34.49,34.45,34.48,47342.0,32.9802,33.0185,32.9802,33.0089,47342.0
2020-02-18 15:15:00,34.48,34.48,34.44,34.47,70678.0,33.0089,33.0089,32.9706,32.9993,70678.0
2020-02-18 15:20:00,34.46,34.47,34.43,34.46,45962.0,32.9898,32.9993,32.961,32.9898,45962.0
2020-02-18 15:25:00,34.47,34.49,34.45,34.47,56177.0,32.9993,33.0185,32.9802,32.9993,56177.0
2020-02-18 15:30:00,34.47,34.47,34.4,34.4,97942.0,32.9993,32.9993,32.9323,32.9323,97942.0
2020-02-18 15:35:00,34.41,34.43,34.39,34.4,100399.0,32.9419,32.961,32.9228,32.9323,100399.0
2020-02-18 15:40:00,34.4,34.45,34.4,34.45,145106.0,32.9323,32.9802,32.9323,32.9802,145106.0
2020-02-18 15:45:00,34.44,34.47,34.41,34.42,203053.0,32.9706,32.9993,32.9419,32.9515,203053.0
2020-02-18 15:50:00,34.42,34.45,34.39,34.4,364484.0,32.9515,32.9802,32.9228,32.9323,364484.0
2020-02-18 15:55:00,34.4,34.42,34.37,34.42,732710.0,32.9323,32.9515,32.9036,32.9515,732710.0
2020-02-19 09:30:00,34.53,34.8,34.52,34.77,346097.0,33.0568,33.3153,33.0472,33.2865,346097.0
2020-02-19 09:35:00,34.77,34.93,34.75,34.93,217604.0,33.2865,33.4397,33.2674,33.4397,217604.0
2020-02-19 09:40:00,34.93,35.01,34.91,34.96,184129.0,33.4397,33.5163,33.4206,33.4684,184129.0
2020-02-19 09:45:00,34.96,35.03,34.92,34.98,149757.0,33.4684,33.5354,33.4301,33.4876,149757.0
2020-02-19 09:50:00,34.98,34.99,34.87,34.88,158433.0,33.4876,33.4972,33.3823,33.3918,158433.0
2020-02-19 09:55:00,34.89,34.89,34.71,34.74,153944.0,33.4014,33.4014,33.2291,33.2578,153944.0
2020-02-19 10:00:00,34.74,34.75,34.69,34.72,149737.0,33.2578,33.2674,33.21,33.2387,149737.0
2020-02-19 10:05:00,34.71,34.82,34.69,34.79,91053.0,33.2291,33.3344,33.21,33.3057,91053.0
2020-02-19 10:10:00,34.79,34.79,34.73,34.76,98135.0,33.3057,33.3057,33.2482,33.277,98135.0
2020-02-19 10:15:00,34.76,34.79,34.71,34.74,79606.0,33.277,33.3057,33.2291,33.2578,79606.0
2020-02-19 10:20:00,34.73,34.74,34.69,34.73,62347.0,33.2482,33.2578,33.21,33.2482,62347.0
2020-02-19 10:25:00,34.73,34.74,34.7,34.7,60500.0,33.2482,33.2578,33.2195,33.2195,60500.0
2020-02-19 10:30:00,34.71,34.79,34.7,34.73,66441.0,33.2291,33.3057,33.2195,33.2482,66441.0
2020-02-19 10:35:00,34.73,34.78,34.71,34.77,63718.0,33.2482,33.2961,33.2291,33.2865,63718.0
2020-02-19 10:40:00,34.77,34.83,34.76,34.83,76661.0,33.2865,33.344,33.277,33.344,76661.0
2020-02-19 10:45:00,34.83,34.86,34.8,34.84,85580.0,33.344,33.3727,33.3153,33.3536,85580.0
2020-02-19 10:50:00,34.83,34.89,34.83,34.89,51189.0,33.344,33.4014,33.344,33.4014,51189.0
2020-02-19 10:55:00,34.89,34.89,34.86,34.88,53794.0,33.4014,33.4014,33.3727,33.3918,53794.0
2020-02-19 11:00:00,34.88,34.89,34.85,34.88,68746.0,33.3918,33.4014,33.3631,33.3918,68746.0
2020-02-19 11:05:00,34.88,34.89,34.87,34.89,38439.0,33.3918,33.4014,33.3823,33.4014,38439.0
2020-02-19 11:10:00,34.89,34.93,34.86,34.93,43607.0,33.4014,33.4397,33.3727,33.4397,43607.0
2020-02-19 11:15:00,34.93,34.94,34.91,34.91,29103.0,33.4397,33.4493,33.4206,33.4206,29103.0
2020-02-19 11:20:00,34.92,34.92,34.83,34.85,86325.0,33.4301,33.4301,33.344,33.3631,86325.0
2020-02-19 11:25:00,34.84,34.85,34.76,34.8,83139.0,33.3536,33.3631,33.277,33.3153,83139.0
2020-02-19 11:30:00,34.79,34.84,34.77,34.82,107527.0,33.3057,33.3536,33.2865,33.3344,107527.0
2020-02-19 11:35:00,34.82,34.88,34.8,34.87,68949.0,33.3344,33.3918,33.3153,33.3823,68949.0
2020-02-19 11:40:00,34.87,34.89,34.84,34.86,105885.0,33.3823,33.4014,33.3536,33.3727,105885.0
2020-02-19 11:45:00,34.86,34.9,34.85,34.89,61459.0,33.3727,33.411,33.3631,33.4014,61459.0
2020-02-19 11:50:00,34.89,34.91,34.86,34.87,84748.0,33.4014,33.4206,33.3727,33.3823,84748.0
2020-02-19 11:55:00,34.88,34.93,34.87,34.92,31803.0,33.3918,33.4397,33.3823,33.4301,31803.0
2020-02-19 12:00:00,34.93,34.97,34.91,34.95,33198.0,33.4397,33.478,33.4206,33.4589,33198.0
2020-02-19 12:05:00,34.95,34.97,34.95,34.97,49633.0,33.4589,33.478,33.4589,33.478,49633.0
2020-02-19 12:10:00,34.97,34.98,34.95,34.97,44877.0,33.478,33.4876,33.4589,33.478,44877.0
2020-02-19 12:15:00,34.97,35.0,34.95,35.0,44822.0,33.478,33.5067,33.4589,33.5067,44822.0
2020-02-19 12:20:00,34.99,35.0,34.98,34.99,53253.0,33.4972,33.5067,33.4876,33.4972,53253.0
2020-02-19 12:25:00,34.99,35.02,34.98,35.01,51544.0,33.4972,33.5259,33.4876,33.5163,51544.0
2020-02-19 12:30:00,35.0,35.04,35.0,35.03,43678.0,33.5067,33.545,33.5067,33.5354,43678.0
2020-02-19 12:35:00,35.03,35.1,35.03,35.09,123189.0,33.5354,33.6025,33.5354,33.5929,123189.0
2020-02-19 12:40:00,35.09,35.1,35.05,35.09,53749.0,33.5929,33.6025,33.5546,33.5929,53749.0
2020-02-19 12:45:00,35.08,35.09,35.07,35.09,44783.0,33.5833,33.5929,33.5737,33.5929,44783.0
2020-02-19 12:50:00,35.09,35.1,35.05,35.05,51811.0,33.5929,33.6025,33.5546,33.5546,51811.0
2020-02-19 12:55:00,35.05,35.07,35.03,35.04,63431.0,33.5546,33.5737,33.5354,33.545,63431.0
2020-02-19 13:00:00,35.04,35.05,35.02,35.04,56691.0,33.545,33.5546,33.5259,33.545,56691.0
2020-02-19 13:05:00,35.04,35.05,35.01,35.02,57059.0,33.545,33.5546,33.5163,33.5259,57059.0
2020-02-19 13:10:00,35.02,35.02,34.97,34.98,68515.0,33.5259,33.5259,33.478,33.4876,68515.0
2020-02-19 13:15:00,34.99,35.01,34.98,35.01,32573.0,33.4972,33.5163,33.4876,33.5163,32573.0
2020-02-19 13:20:00,35.01,35.02,34.97,34.97,50578.0,33.5163,33.5259,33.478,33.478,50578.0
2020-02-19 13:25:00,34.97,35.0,34.97,34.99,26104.0,33.478,33.5067,33.478,33.4972,26104.0
2020-02-19 13:30:00,34.99,35.0,34.95,34.95,53156.0,33.4972,33.5067,33.4589,33.4589,53156.0
2020-02-19 13:35:00,34.97,34.97,34.93,34.95,35175.0,33.478,33.478,33.4397,33.4589,35175.0
2020-02-19 13:40:00,34.95,34.97,34.94,34.95,41468.0,33.4589,33.478,33.4493,33.4589,41468.0
2020-02-19 13:45:00,34.94,34.95,34.92,34.92,33614.0,33.4493,33.4589,33.4301,33.4301,33614.0
2020-02-19 13:50:00,34.92,34.93,34.9,34.91,31862.0,33.4301,33.4397,33.411,33.4206,31862.0
2020-02-19 13:55:00,34.91,34.92,34.85,34.89,83436.0,33.4206,33.4301,33.3631,33.4014,83436.0
2020-02-19 14:00:00,34.89,34.89,34.84,34.86,50496.0,33.4014,33.4014,33.3536,33.3727,50496.0
2020-02-19 14:05:00,34.85,34.86,34.83,34.84,42106.0,33.3631,33.3727,33.344,33.3536,42106.0
2020-02-19 14:10:00,34.84,34.85,34.8,34.82,84668.0,33.3536,33.3631,33.3153,33.3344,84668.0
2020-02-19 14:15:00,34.83,34.84,34.82,34.83,34502.0,33.344,33.3536,33.3344,33.344,34502.0
2020-02-19 14:20:00,34.83,34.85,34.81,34.84,45395.0,33.344,33.3631,33.3248,33.3536,45395.0
2020-02-19 14:25:00,34.84,34.86,34.81,34.82,145668.0,33.3536,33.3727,33.3248,33.3344,145668.0
2020-02-19 14:30:00,34.83,34.87,34.82,34.87,75535.0,33.344,33.3823,33.3344,33.3823,75535.0
2020-02-19 14:35:00,34.87,34.91,34.85,34.91,64495.0,33.3823,33.4206,33.3631,33.4206,64495.0
2020-02-19 14:40:00,34.9,34.96,34.89,34.94,53231.0,33.411,33.4684,33.4014,33.4493,53231.0
2020-02-19 14:45:00,34.94,35.01,34.94,34.96,156950.0,33.4493,33.5163,33.4493,33.4684,156950.0
2020-02-19 14:50:00,34.97,34.97,34.88,34.88,101438.0,33.478,33.478,33.3918,33.3918,101438.0
2020-02-19 14:55:00,34.88,34.9,34.85,34.9,37843.0,33.3918,33.411,33.3631,33.411,37843.0
2020-02-19 15:00:00,34.9,34.92,34.86,34.88,73221.0,33.411,33.4301,33.3727,33.3918,73221.0
2020-02-19 15:05:00,34.87,34.87,34.84,34.84,85725.0,33.3823,33.3823,33.3536,33.3536,85725.0
2020-02-19 15:10:00,34.84,34.86,34.82,34.83,53519.0,33.3536,33.3727,33.3344,33.344,53519.0
2020-02-19 15:15:00,34.83,34.88,34.8,34.88,71087.0,33.344,33.3918,33.3153,33.3918,71087.0
2020-02-19 15:20:00,34.87,34.88,34.85,34.87,55838.0,33.3823,33.3918,33.3631,33.3823,55838.0
2020-02-19 15:25:00,34.88,34.91,34.87,34.91,57940.0,33.3918,33.4206,33.3823,33.4206,57940.0
2020-02-19 15:30:00,34.91,34.94,34.89,34.93,96004.0,33.4206,33.4493,33.4014,33.4397,96004.0
2020-02-19 15:35:00,34.93,34.93,34.89,34.91,117534.0,33.4397,33.4397,33.4014,33.4206,117534.0
2020-02-19 15:40:00,34.9,34.91,34.89,34.9,88401.0,33.411,33.4206,33.4014,33.411,88401.0
2020-02-19 15:45:00,34.9,34.94,34.89,34.93,139893.0,33.411,33.4493,33.4014,33.4397,139893.0
2020-02-19 15:50:00,34.93,34.94,34.86,34.91,416741.0,33.4397,33.4493,33.3727,33.4206,416741.0
2020-02-19 15:55:00,34.91,34.96,34.9,34.91,415947.0,33.4206,33.4684,33.411,33.4206,415947.0
2020-02-20 09:30:00,34.66,34.82,34.59,34.81,266503.0,33.1812,33.3344,33.1142,33.3248,266503.0
2020-02-20 09:35:00,34.8,34.9,34.76,34.9,91913.0,33.3153,33.411,33.277,33.411,91913.0
2020-02-20 09:40:00,34.89,34.92,34.8,34.88,40200.0,33.4014,33.4301,33.3153,33.3918,40200.0
2020-02-20 09:45:00,34.87,35.0,34.85,34.98,82321.0,33.3823,33.5067,33.3631,33.4876,82321.0
2020-02-20 09:50:00,34.98,35.05,34.98,35.03,89922.0,33.4876,33.5546,33.4876,33.5354,89922.0
2020-02-20 09:55:00,35.03,35.13,35.0,35.11,129800.0,33.5354,33.6312,33.5067,33.612,129800.0
2020-02-20 10:00:00,35.12,35.23,35.11,35.2,137729.0,33.6216,33.7269,33.612,33.6982,137729.0
2020-02-20 10:05:00,35.19,35.33,35.19,35.3,103706.0,33.6886,33.8226,33.6886,33.7939,103706.0
2020-02-20 10:10:00,35.3,35.4,35.3,35.36,78136.0,33.7939,33.8897,33.7939,33.8514,78136.0
2020-02-20 10:15:00,35.36,35.37,35.28,35.35,231327.0,33.8514,33.8609,33.7748,33.8418,231327.0
2020-02-20 10:20:00,35.34,35.35,35.27,35.3,61816.0,33.8322,33.8418,33.7652,33.7939,61816.0
2020-02-20 10:25:00,35.3,35.34,35.26,35.27,51264.0,33.7939,33.8322,33.7556,33.7652,51264.0
2020-02-20 10:30:00,35.27,35.29,35.22,35.27,88219.0,33.7652,33.7844,33.7173,33.7652,88219.0
2020-02-20 10:35:00,35.27,35.28,35.23,35.25,56685.0,33.7652,33.7748,33.7269,33.7461,56685.0
2020-02-20 10:40:00,35.24,35.27,35.23,35.27,44763.0,33.7365,33.7652,33.7269,33.7652,44763.0
2020-02-20 10:45:00,35.26,35.32,35.26,35.29,37490.0,33.7556,33.8131,33.7556,33.7844,37490.0
2020-02-20 10:50:00,35.3,35.34,35.27,35.33,41583.0,33.7939,33.8322,33.7652,33.8226,41583.0
2020-02-20 10:55:00,35.34,35.35,35.25,35.26,61419.0,33.8322,33.8418,33.7461,33.7556,61419.0
2020-02-20 11:00:00,35.26,35.27,35.2,35.22,61718.0,33.7556,33.7652,33.6982,33.7173,61718.0
2020-02-20 11:05:00,35.23,35.29,35.22,35.25,59020.0,33.7269,33.7844,33.7173,33.7461,59020.0
2020-02-20 11:10:00,35.26,35.3,35.24,35.24,66610.0,33.7556,33.7939,33.7365,33.7365,66610.0
2020-02-20 11:15:00,35.25,35.25,35.15,35.16,63049.0,33.7461,33.7461,33.6503,33.6599,63049.0
2020-02-20 11:20:00,35.16,35.18,35.11,35.13,79978.0,33.6599,33.679,33.612,33.6312,79978.0
2020-02-20 11:25:00,35.14,35.15,35.04,35.05,119997.0,33.6408,33.6503,33.545,33.5546,119997.0
2020-02-20 11:30:00,35.04,35.07,34.88,34.93,214006.0,33.545,33.5737,33.3918,33.4397,214006.0
2020-02-20 11:35:00,34.94,35.04,34.9,34.98,136612.0,33.4493,33.545,33.411,33.4876,136612.0
2020-02-20 11:40:00,34.97,35.03,34.95,34.98,60734.0,33.478,33.5354,33.4589,33.4876,60734.0
2020-02-20 11:45:00,34.99,34.99,34.92,34.96,43306.0,33.4972,33.4972,33.4301,33.4684,43306.0
2020-02-20 11:50:00,34.95,35.06,34.92,35.05,64177.0,33.4589,33.5642,33.4301,33.5546,64177.0
2020-02-20 11:55:00,35.04,35.08,35.02,35.03,38713.0,33.545,33.5833,33.5259,33.5354,38713.0
2020-02-20 12:00:00,35.02,35.03,34.9,34.92,65811.0,33.5259,33.5354,33.411,33.4301,65811.0
2020-02-20 12:05:00,34.91,35.02,34.91,34.95,41859.0,33.4206,33.5259,33.4206,33.4589,41859.0
2020-02-20 12:10:00,34.96,35.02,34.95,34.99,106874.0,33.4684,33.5259,33.4589,33.4972,106874.0
2020-02-20 12:15:00,34.99,35.01,34.93,34.99,73474.0,33.4972,33.5163,33.4397,33.4972,73474.0
2020-02-20 12:20:00,35.0,35.06,34.99,35.05,42592.0,33.5067,33.5642,33.4972,33.5546,42592.0
2020-02-20 12:25:00,35.05,35.09,35.05,35.08,43843.0,33.5546,33.5929,33.5546,33.5833,43843.0
2020-02-20 12:30:00,35.08,35.15,35.04,35.15,189339.0,33.5833,33.6503,33.545,33.6503,189339.0
2020-02-20 12:35:00,35.14,35.19,35.14,35.16,59931.0,33.6408,33.6886,33.6408,33.6599,59931.0
2020-02-20 12:40:00,35.16,35.19,35.15,35.19,18036.0,33.6599,33.6886,33.6503,33.6886,18036.0
2020-02-20 12:45:00,35.19,35.26,35.17,35.22,60829.0,33.6886,33.7556,33.6695,33.7173,60829.0
2020-02-20 12:50:00,35.22,35.23,35.19,35.21,30885.0,33.7173,33.7269,33.6886,33.7078,30885.0
2020-02-20 12:55:00,35.22,35.3,35.21,35.3,42382.0,33.7173,33.7939,33.7078,33.7939,42382.0
2020-02-20 13:00:00,35.29,35.3,35.23,35.23,29644.0,33.7844,33.7939,33.7269,33.7269,29644.0
2020-02-20 13:05:00,35.23,35.32,35.23,35.3,66704.0,33.7269,33.8131,33.7269,33.7939,66704.0
2020-02-20 13:10:00,35.3,35.37,35.29,35.36,70532.0,33.7939,33.8609,33.7844,33.8514,70532.0
2020-02-20 13:15:00,35.36,35.37,35.3,35.3,26670.0,33.8514,33.8609,33.7939,33.7939,26670.0
2020-02-20 13:20:00,35.31,35.33,35.29,35.29,39973.0,33.8035,33.8226,33.7844,33.7844,39973.0
2020-02-20 13:25:00,35.3,35.35,35.28,35.33,76663.0,33.7939,33.8418,33.7748,33.8226,76663.0
2020-02-20 13:30:00,35.33,35.36,35.31,35.36,30755.0,33.8226,33.8514,33.8035,33.8514,30755.0
2020-02-20 13:35:00,35.36,35.36,35.29,35.31,60907.0,33.8514,33.8514,33.7844,33.8035,60907.0
2020-02-20 13:40:00,35.3,35.33,35.29,35.31,30525.0,33.7939,33.8226,33.7844,33.8035,30525.0
2020-02-20 13:45:00,35.32,35.34,35.3,35.3,25095.0,33.8131,33.8322,33.7939,33.7939,25095.0
2020-02-20 13:50:00,35.3,35.32,35.29,35.3,20885.0,33.7939,33.8131,33.7844,33.7939,20885.0
2020-02-20 13:55:00,35.3,35.31,35.27,35.29,27995.0,33.7939,33.8035,33.7652,33.7844,27995.0
2020-02-20 14:00:00,35.29,35.32,35.28,35.3,28913.0,33.7844,33.8131,33.7748,33.7939,28913.0
2020-02-20 14:05:00,35.3,35.36,35.3,35.31,83149.0,33.7939,33.8514,33.7939,33.8035,83149.0
2020-02-20 14:10:00,35.3,35.35,35.3,35.31,46832.0,33.7939,33.8418,33.7939,33.8035,46832.0
2020-02-20 14:15:00,35.32,35.33,35.28,35.29,32858.0,33.8131,33.8226,33.7748,33.7844,32858.0
2020-02-20 14:20:00,35.29,35.33,35.27,35.33,36179.0,33.7844,33.8226,33.7652,33.8226,36179.0
2020-02-20 14:25:00,35.33,35.33,35.27,35.27,31057.0,33.8226,33.8226,33.7652,33.7652,31057.0
2020-02-20 14:30:00,35.27,35.35,35.27,35.34,64718.0,33.7652,33.8418,33.7652,33.8322,64718.0
2020-02-20 14:35:00,35.33,35.34,35.31,35.32,63985.0,33.8226,33.8322,33.8035,33.8131,63985.0
2020-02-20 14:40:00,35.33,35.35,35.31,35.35,28754.0,33.8226,33.8418,33.8035,33.8418,28754.0
2020-02-20 14:45:00,35.34,35.35,35.32,35.33,74658.0,33.8322,33.8418,33.8131,33.8226,74658.0
2020-02-20 14:50:00,35.33,35.33,35.29,35.32,54232.0,33.8226,33.8226,33.7844,33.8131,54232.0
2020-02-20 14:55:00,35.32,35.35,35.32,35.33,33240.0,33.8131,33.8418,33.8131,33.8226,33240.0
2020-02-20 15:00:00,35.33,35.33,35.29,35.33,52160.0,33.8226,33.8226,33.7844,33.8226,52160.0
2020-02-20 15:05:00,35.33,35.34,35.29,35.31,64420.0,33.8226,33.8322,33.7844,33.8035,64420.0
2020-02-20 15:10:00,35.31,35.32,35.26,35.3,43944.0,33.8035,33.8131,33.7556,33.7939,43944.0
2020-02-20 15:15:00,35.29,35.34,35.29,35.34,50308.0,33.7844,33.8322,33.7844,33.8322,50308.0
2020-02-20 15:20:00,35.33,35.36,35.32,35.34,105660.0,33.8226,33.8514,33.8131,33.8322,105660.0
2020-02-20 15:25:00,35.34,35.34,35.25,35.26,106252.0,33.8322,33.8322,33.7461,33.7556,106252.0
2020-02-20 15:30:00,35.26,35.31,35.26,35.27,146471.0,33.7556,33.8035,33.7556,33.7652,146471.0
2020-02-20 15:35:00,35.27,35.28,35.23,35.26,155897.0,33.7652,33.7748,33.7269,33.7556,155897.0
2020-02-20 15:40:00,35.27,35.3,35.26,35.29,83027.0,33.7652,33.7939,33.7556,33.7844,83027.0
2020-02-20 15:45:00,35.29,35.29,35.26,35.29,99498.0,33.7844,33.7844,33.7556,33.7844,99498.0
2020-02-20 15:50:00,35.28,35.32,35.28,35.32,198559.0,33.7748,33.8131,33.7748,33.8131,198559.0
2020-02-20 15:55:00,35.32,35.32,35.27,35.29,524446.0,33.8131,33.8131,33.7652,33.7844,524446.0
2020-02-21 09:30:00,34.99,35.08,34.91,34.93,371746.0,33.4972,33.5833,33.4206,33.4397,371746.0
2020-02-21 09:35:00,34.91,34.96,34.79,34.87,77156.0,33.4206,33.4684,33.3057,33.3823,77156.0
2020-02-21 09:40:00,34.87,34.87,34.75,34.77,88115.0,33.3823,33.3823,33.2674,33.2865,88115.0
2020-02-21 09:45:00,34.77,34.77,34.63,34.66,214738.0,33.2865,33.2865,33.1525,33.1812,214738.0
2020-02-21 09:50:00,34.66,34.73,34.62,34.65,86855.0,33.1812,33.2482,33.1429,33.1717,86855.0
2020-02-21 09:55:00,34.66,34.66,34.58,34.59,117354.0,33.1812,33.1812,33.1046,33.1142,117354.0
2020-02-21 10:00:00,34.58,34.58,34.47,34.48,160400.0,33.1046,33.1046,32.9993,33.0089,160400.0
2020-02-21 10:05:00,34.48,34.54,34.46,34.5,101543.0,33.0089,33.0664,32.9898,33.0281,101543.0
2020-02-21 10:10:00,34.5,34.57,34.47,34.51,123174.0,33.0281,33.0951,32.9993,33.0376,123174.0
2020-02-21 10:15:00,34.5,34.58,34.49,34.56,55812.0,33.0281,33.1046,33.0185,33.0855,55812.0
2020-02-21 10:20:00,34.56,34.63,34.54,34.6,77774.0,33.0855,33.1525,33.0664,33.1238,77774.0
2020-02-21 10:25:00,34.6,34.67,34.59,34.63,146231.0,33.1238,33.1908,33.1142,33.1525,146231.0
2020-02-21 10:30:00,34.63,34.64,34.45,34.47,245421.0,33.1525,33.1621,32.9802,32.9993,245421.0
2020-02-21 10:35:00,34.46,34.52,34.45,34.47,101737.0,32.9898,33.0472,32.9802,32.9993,101737.0
2020-02-21 10:40:00,34.47,34.48,34.42,34.45,111209.0,32.9993,33.0089,32.9515,32.9802,111209.0
2020-02-21 10:45:00,34.45,34.5,34.41,34.5,67239.0,32.9802,33.0281,32.9419,33.0281,67239.0
2020-02-21 10:50:00,34.5,34.55,34.47,34.55,62752.0,33.0281,33.0759,32.9993,33.0759,62752.0
2020-02-21 10:55:00,34.55,34.56,34.48,34.5,45854.0,33.0759,33.0855,33.0089,33.0281,45854.0
2020-02-21 11:00:00,34.49,34.51,34.43,34.46,61262.0,33.0185,33.0376,32.961,32.9898,61262.0
2020-02-21 11:05:00,34.46,34.49,34.44,34.48,74555.0,32.9898,33.0185,32.9706,33.0089,74555.0
2020-02-21 11:10:00,34.49,34.54,34.46,34.47,71564.0,33.0185,33.0664,32.9898,32.9993,71564.0
2020-02-21 11:15:00,34.47,34.52,34.45,34.48,81537.0,32.9993,33.0472,32.9802,33.0089,81537.0
2020-02-21 11:20:00,34.48,34.59,34.48,34.56,48530.0,33.0089,33.1142,33.0089,33.0855,48530.0
2020-02-21 11:25:00,34.57,34.6,34.55,34.57,60210.0,33.0951,33.1238,33.0759,33.0951,60210.0
2020-02-21 11:30:00,34.56,34.6,34.55,34.56,43671.0,33.0855,33.1238,33.0759,33.0855,43671.0
2020-02-21 11:35:00,34.56,34.56,34.53,34.54,44368.0,33.0855,33.0855,33.0568,33.0664,44368.0
2020-02-21 11:40:00,34.54,34.54,34.49,34.51,44543.0,33.0664,33.0664,33.0185,33.0376,44543.0
2020-02-21 11:45:00,34.5,34.51,34.46,34.48,53782.0,33.0281,33.0376,32.9898,33.0089,53782.0
2020-02-21 11:50:00,34.47,34.52,34.46,34.52,38606.0,32.9993,33.0472,32.9898,33.0472,38606.0
2020-02-21 11:55:00,34.52,34.53,34.48,34.48,31964.0,33.0472,33.0568,33.0089,33.0089,31964.0
2020-02-21 12:00:00,34.48,34.51,34.48,34.51,42810.0,33.0089,33.0376,33.0089,33.0376,42810.0
2020-02-21 12:05:00,34.5,34.51,34.44,34.45,61443.0,33.0281,33.0376,32.9706,32.9802,61443.0
2020-02-21 12:10:00,34.45,34.49,34.45,34.46,29268.0,32.9802,33.0185,32.9802,32.9898,29268.0
2020-02-21 12:15:00,34.47,34.47,34.45,34.46,16540.0,32.9993,32.9993,32.9802,32.9898,16540.0
2020-02-21 12:20:00,34.45,34.47,34.45,34.45,20814.0,32.9802,32.9993,32.9802,32.9802,20814.0
2020-02-21 12:25:00,34.45,34.46,34.44,34.45,56776.0,32.9802,32.9898,32.9706,32.9802,56776.0
2020-02-21 12:30:00,34.45,34.46,34.43,34.44,39525.0,32.9802,32.9898,32.961,32.9706,39525.0
2020-02-21 12:35:00,34.44,34.49,34.43,34.48,64927.0,32.9706,33.0185,32.961,33.0089,64927.0
2020-02-21 12:40:00,34.47,34.49,34.43,34.45,42439.0,32.9993,33.0185,32.961,32.9802,42439.0
2020-02-21 12:45:00,34.45,34.46,34.44,34.45,21933.0,32.9802,32.9898,32.9706,32.9802,21933.0
2020-02-21 12:50:00,34.45,34.47,34.45,34.47,16626.0,32.9802,32.9993,32.9802,32.9993,16626.0
2020-02-21 12:55:00,34.47,34.5,34.46,34.5,36832.0,32.9993,33.0281,32.9898,33.0281,36832.0
2020-02-21 13:00:00,34.49,34.53,34.49,34.52,36407.0,33.0185,33.0568,33.0185,33.0472,36407.0
2020-02-21 13:05:00,34.51,34.51,34.46,34.47,33260.0,33.0376,33.0376,32.9898,32.9993,33260.0
2020-02-21 13:10:00,34.47,34.48,34.45,34.46,40748.0,32.9993,33.0089,32.9802,32.9898,40748.0
2020-02-21 13:15:00,34.45,34.47,34.44,34.44,53008.0,32.9802,32.9993,32.9706,32.9706,53008.0
2020-02-21 13:20:00,34.45,34.48,34.43,34.46,32214.0,32.9802,33.0089,32.961,32.9898,32214.0
2020-02-21 13:25:00,34.47,34.48,34.45,34.47,21736.0,32.9993,33.0089,32.9802,32.9993,21736.0
2020-02-21 13:30:00,34.46,34.48,34.46,34.47,17940.0,32.9898,33.0089,32.9898,32.9993,17940.0
2020-02-21 13:35:00,34.46,34.47,34.44,34.46,30970.0,32.9898,32.9993,32.9706,32.9898,30970.0
2020-02-21 13:40:00,34.46,34.47,34.45,34.45,22630.0,32.9898,32.9993,32.9802,32.9802,22630.0
2020-02-21 13:45:00,34.45,34.47,34.45,34.45,9928.0,32.9802,32.9993,32.9802,32.9802,9928.0
2020-02-21 13:50:00,34.45,34.46,34.42,34.43,60032.0,32.9802,32.9898,32.9515,32.961,60032.0
2020-02-21 13:55:00,34.43,34.46,34.41,34.45,82785.0,32.961,32.9898,32.9419,32.9802,82785.0
2020-02-21 14:00:00,34.45,34.5,34.44,34.5,52274.0,32.9802,33.0281,32.9706,33.0281,52274.0
2020-02-21 14:05:00,34.49,34.5,34.46,34.46,71711.0,33.0185,33.0281,32.9898,32.9898,71711.0
2020-02-21 14:10:00,34.46,34.5,34.44,34.49,56039.0,32.9898,33.0281,32.9706,33.0185,56039.0
2020-02-21 14:15:00,34.5,34.51,34.47,34.49,47057.0,33.0281,33.0376,32.9993,33.0185,47057.0
2020-02-21 14:20:00,34.49,34.53,34.48,34.49,52626.0,33.0185,33.0568,33.0089,33.0185,52626.0
2020-02-21 14:25:00,34.5,34.57,34.49,34.57,44564.0,33.0281,33.0951,33.0185,33.0951,44564.0
2020-02-21 14:30:00,34.57,34.58,34.55,34.56,35273.0,33.0951,33.1046,33.0759,33.0855,35273.0
2020-02-21 14:35:00,34.57,34.57,34.55,34.57,49909.0,33.0951,33.0951,33.0759,33.0951,49909.0
2020-02-21 14:40:00,34.57,34.6,34.56,34.58,68496.0,33.0951,33.1238,33.0855,33.1046,68496.0
2020-02-21 14:45:00,34.59,34.59,34.56,34.57,79921.0,33.1142,33.1142,33.0855,33.0951,79921.0
2020-02-21 14:50:00,34.57,34.6,34.56,34.57,66340.0,33.0951,33.1238,33.0855,33.0951,66340.0
2020-02-21 14:55:00,34.56,34.6,34.56,34.58,42995.0,33.0855,33.1238,33.0855,33.1046,42995.0
2020-02-21 15:00:00,34.58,34.6,34.56,34.56,44395.0,33.1046,33.1238,33.0855,33.0855,44395.0
2020-02-21 15:05:00,34.56,34.57,34.52,34.54,53150.0,33.0855,33.0951,33.0472,33.0664,53150.0
2020-02-21 15:10:00,34.54,34.58,34.53,34.53,62498.0,33.0664,33.1046,33.0568,33.0568,62498.0
2020-02-21 15:15:00,34.53,34.53,34.5,34.51,70251.0,33.0568,33.0568,33.0281,33.0376,70251.0
2020-02-21 15:20:00,34.51,34.54,34.5,34.52,77796.0,33.0376,33.0664,33.0281,33.0472,77796.0
2020-02-21 15:25:00,34.52,34.53,34.49,34.52,77912.0,33.0472,33.0568,33.0185,33.0472,77912.0
2020-02-21 15:30:00,34.52,34.54,34.5,34.52,67737.0,33.0472,33.0664,33.0281,33.0472,67737.0
2020-02-21 15:35:00,34.52,34.55,34.51,34.54,109392.0,33.0472,33.0759,33.0376,33.0664,109392.0
2020-02-21 15:40:00,34.54,34.56,34.53,34.55,98624.0,33.0664,33.0855,33.0568,33.0759,98624.0
2020-02-21 15:45:00,34.55,34.58,34.54,34.57,166185.0,33.0759,33.1046,33.0664,33.0951,166185.0
2020-02-21 15:50:00,34.57,34.65,34.56,34.63,246572.0,33.0951,33.1717,33.0855,33.1525,246572.0
2020-02-21 15:55:00,34.63,34.65,34.59,34.65,666701.0,33.1525,33.1717,33.1142,33.1717,666701.0
2020-02-24 09:30:00,33.64,33.75,33.46,33.47,655223.0,32.2047,32.3101,32.0324,32.042,655223.0
2020-02-24 09:35:00,33.47,33.53,33.28,33.33,340076.0,32.042,32.0994,31.8601,31.908,340076.0
2020-02-24 09:40:00,33.33,33.34,33.17,33.24,222751.0,31.908,31.9175,31.7548,31.8218,222751.0
2020-02-24 09:45:00,33.24,33.38,33.22,33.29,173670.0,31.8218,31.9558,31.8027,31.8697,173670.0
2020-02-24 09:50:00,33.29,33.3,33.13,33.26,286392.0,31.8697,31.8793,31.7165,31.841,286392.0
2020-02-24 09:55:00,33.27,33.3,33.22,33.29,167263.0,31.8505,31.8793,31.8027,31.8697,167263.0
2020-02-24 10:00:00,33.29,33.42,33.26,33.36,189412.0,31.8697,31.9941,31.841,31.9367,189412.0
2020-02-24 10:05:00,33.36,33.43,33.33,33.42,234481.0,31.9367,32.0037,31.908,31.9941,234481.0
2020-02-24 10:10:00,33.41,33.48,33.36,33.46,103900.0,31.9846,32.0516,31.9367,32.0324,103900.0
2020-02-24 10:15:00,33.47,33.51,33.37,33.38,110990.0,32.042,32.0803,31.9463,31.9558,110990.0
2020-02-24 10:20:00,33.38,33.38,33.22,33.23,109713.0,31.9558,31.9558,31.8027,31.8122,109713.0
2020-02-24 10:25:00,33.23,33.23,33.15,33.19,199894.0,31.8122,31.8122,31.7357,31.7739,199894.0
2020-02-24 10:30:00,33.18,33.24,33.17,33.17,93461.0,31.7644,31.8218,31.7548,31.7548,93461.0
2020-02-24 10:35:00,33.18,33.18,33.07,33.09,166547.0,31.7644,31.7644,31.6591,31.6782,166547.0
2020-02-24 10:40:00,33.09,33.21,33.04,33.2,148630.0,31.6782,31.7931,31.6303,31.7835,148630.0
2020-02-24 10:45:00,33.19,33.29,33.16,33.27,78085.0,31.7739,31.8697,31.7452,31.8505,78085.0
2020-02-24 10:50:00,33.27,33.29,33.25,33.27,91038.0,31.8505,31.8697,31.8314,31.8505,91038.0
2020-02-24 10:55:00,33.27,33.28,33.22,33.24,125237.0,31.8505,31.8601,31.8027,31.8218,125237.0
2020-02-24 11:00:00,33.24,33.25,33.14,33.15,183957.0,31.8218,31.8314,31.7261,31.7357,183957.0
2020-02-24 11:05:00,33.15,33.2,33.14,33.16,66648.0,31.7357,31.7835,31.7261,31.7452,66648.0
2020-02-24 11:10:00,33.17,33.21,33.1,33.11,82008.0,31.7548,31.7931,31.6878,31.6974,82008.0
2020-02-24 11:15:00,33.11,33.18,33.07,33.15,152776.0,31.6974,31.7644,31.6591,31.7357,152776.0
2020-02-24 11:20:00,33.16,33.18,33.13,33.15,63754.0,31.7452,31.7644,31.7165,31.7357,63754.0
2020-02-24 11:25:00,33.15,33.17,33.11,33.13,63902.0,31.7357,31.7548,31.6974,31.7165,63902.0
2020-02-24 11:30:00,33.13,33.14,33.02,33.02,223521.0,31.7165,31.7261,31.6112,31.6112,223521.0
2020-02-24 11:35:00,33.03,33.1,33.01,33.07,108204.0,31.6208,31.6878,31.6016,31.6591,108204.0
2020-02-24 11:40:00,33.06,33.06,32.95,32.98,318191.0,31.6495,31.6495,31.5442,31.5729,318191.0
2020-02-24 11:45:00,32.98,32.99,32.92,32.93,179052.0,31.5729,31.5825,31.5155,31.525,179052.0
2020-02-24 11:50:00,32.93,32.99,32.92,32.97,75941.0,31.525,31.5825,31.5155,31.5633,75941.0
2020-02-24 11:55:00,32.97,33.02,32.92,32.92,158604.0,31.5633,31.6112,31.5155,31.5155,158604.0
2020-02-24 12:00:00,32.92,32.94,32.88,32.89,164124.0,31.5155,31.5346,31.4772,31.4867,164124.0
2020-02-24 12:05:00,32.9,32.91,32.86,32.87,109485.0,31.4963,31.5059,31.458,31.4676,109485.0
2020-02-24 12:10:00,32.86,32.9,32.86,32.88,68425.0,31.458,31.4963,31.458,31.4772,68425.0
2020-02-24 12:15:00,32.88,32.93,32.85,32.93,100695.0,31.4772,31.525,31.4485,31.525,100695.0
2020-02-24 12:20:00,32.93,32.96,32.9,32.91,264256.0,31.525,31.5538,31.4963,31.5059,264256.0
2020-02-24 12:25:00,32.92,32.97,32.91,32.95,109581.0,31.5155,31.5633,31.5059,31.5442,109581.0
2020-02-24 12:30:00,32.95,32.98,32.93,32.95,85234.0,31.5442,31.5729,31.525,31.5442,85234.0
2020-02-24 12:35:00,32.96,33.08,32.95,33.08,82083.0,31.5538,31.6686,31.5442,31.6686,82083.0
2020-02-24 12:40:00,33.08,33.1,33.05,33.07,85771.0,31.6686,31.6878,31.6399,31.6591,85771.0
2020-02-24 12:45:00,33.07,33.07,33.0,33.03,83022.0,31.6591,31.6591,31.5921,31.6208,83022.0
2020-02-24 12:50:00,33.03,33.03,32.97,32.99,74432.0,31.6208,31.6208,31.5633,31.5825,74432.0
2020-02-24 12:55:00,32.99,33.0,32.93,32.94,68238.0,31.5825,31.5921,31.525,31.5346,68238.0
2020-02-24 13:00:00,32.93,32.94,32.88,32.89,77198.0,31.525,31.5346,31.4772,31.4867,77198.0
2020-02-24 13:05:00,32.89,32.93,32.88,32.89,76620.0,31.4867,31.525,31.4772,31.4867,76620.0
2020-02-24 13:10:00,32.89,32.89,32.84,32.85,133292.0,31.4867,31.4867,31.4389,31.4485,133292.0
2020-02-24 13:15:00,32.84,32.85,32.81,32.84,123605.0,31.4389,31.4485,31.4102,31.4389,123605.0
2020-02-24 13:20:00,32.84,32.89,32.79,32.82,92629.0,31.4389,31.4867,31.391,31.4197,92629.0
2020-02-24 13:25:00,32.82,32.93,32.8,32.93,109498.0,31.4197,31.525,31.4006,31.525,109498.0
2020-02-24 13:30:00,32.92,32.96,32.9,32.94,142770.0,31.5155,31.5538,31.4963,31.5346,142770.0
2020-02-24 13:35:00,32.94,32.94,32.87,32.89,97413.0,31.5346,31.5346,31.4676,31.4867,97413.0
2020-02-24 13:40:00,32.88,32.89,32.85,32.89,47240.0,31.4772,31.4867,31.4485,31.4867,47240.0
2020-02-24 13:45:00,32.89,32.92,32.86,32.89,73508.0,31.4867,31.5155,31.458,31.4867,73508.0
2020-02-24 13:50:00,32.89,32.93,32.88,32.91,82934.0,31.4867,31.525,31.4772,31.5059,82934.0
2020-02-24 13:55:00,32.91,32.95,32.9,32.93,59392.0,31.5059,31.5442,31.4963,31.525,59392.0
2020-02-24 14:00:00,32.93,33.0,32.92,32.95,131869.0,31.525,31.5921,31.5155,31.5442,131869.0
2020-02-24 14:05:00,32.95,32.99,32.89,32.92,86420.0,31.5442,31.5825,31.4867,31.5155,86420.0
2020-02-24 14:10:00,32.92,32.93,32.9,32.9,83914.0,31.5155,31.525,31.4963,31.4963,83914.0
2020-02-24 14:15:00,32.9,32.94,32.89,32.94,76512.0,31.4963,31.5346,31.4867,31.5346,76512.0
2020-02-24 14:20:00,32.93,33.03,32.93,33.02,53946.0,31.525,31.6208,31.525,31.6112,53946.0
2020-02-24 14:25:00,33.03,33.11,33.02,33.08,61710.0,31.6208,31.6974,31.6112,31.6686,61710.0
2020-02-24 14:30:00,33.09,33.1,33.05,33.07,60338.0,31.6782,31.6878,31.6399,31.6591,60338.0
2020-02-24 14:35:00,33.07,33.13,33.05,33.12,57033.0,31.6591,31.7165,31.6399,31.7069,57033.0
2020-02-24 14:40:00,33.13,33.18,33.11,33.18,116034.0,31.7165,31.7644,31.6974,31.7644,116034.0
2020-02-24 14:45:00,33.18,33.22,33.16,33.2,113419.0,31.7644,31.8027,31.7452,31.7835,113419.0
2020-02-24 14:50:00,33.2,33.24,33.16,33.23,84720.0,31.7835,31.8218,31.7452,31.8122,84720.0
2020-02-24 14:55:00,33.23,33.29,33.22,33.27,88827.0,31.8122,31.8697,31.8027,31.8505,88827.0
2020-02-24 15:00:00,33.27,33.3,33.25,33.29,118995.0,31.8505,31.8793,31.8314,31.8697,118995.0
2020-02-24 15:05:00,33.29,33.33,33.28,33.29,97006.0,31.8697,31.908,31.8601,31.8697,97006.0
2020-02-24 15:10:00,33.29,33.29,33.19,33.22,113358.0,31.8697,31.8697,31.7739,31.8027,113358.0
2020-02-24 15:15:00,33.22,33.22,33.14,33.2,126378.0,31.8027,31.8027,31.7261,31.7835,126378.0
2020-02-24 15:20:00,33.19,33.25,33.18,33.21,98547.0,31.7739,31.8314,31.7644,31.7931,98547.0
2020-02-24 15:25:00,33.22,33.25,33.19,33.23,150894.0,31.8027,31.8314,31.7739,31.8122,150894.0
2020-02-24 15:30:00,33.23,33.27,33.19,33.25,158592.0,31.8122,31.8505,31.7739,31.8314,158592.0
2020-02-24 15:35:00,33.26,33.28,33.2,33.21,180864.0,31.841,31.8601,31.7835,31.7931,180864.0
2020-02-24 15:40:00,33.22,33.22,33.16,33.18,213668.0,31.8027,31.8027,31.7452,31.7644,213668.0
2020-02-24 15:45:00,33.18,33.26,33.17,33.26,150241.0,31.7644,31.841,31.7548,31.841,150241.0
2020-02-24 15:50:00,33.26,33.28,33.11,33.12,454405.0,31.841,31.8601,31.6974,31.7069,454405.0
2020-02-24 15:55:00,33.11,33.18,33.08,33.1,619314.0,31.6974,31.7644,31.6686,31.6878,619314.0
2020-02-25 09:30:00,33.25,33.28,32.97,32.98,257363.0,31.8314,31.8601,31.5633,31.5729,257363.0
2020-02-25 09:35:00,32.98,33.09,32.95,33.01,147645.0,31.5729,31.6782,31.5442,31.6016,147645.0
2020-02-25 09:40:00,33.0,33.0,32.78,32.81,107680.0,31.5921,31.5921,31.3814,31.4102,107680.0
2020-02-25 09:45:00,32.81,32.89,32.75,32.89,126098.0,31.4102,31.4867,31.3527,31.4867,126098.0
2020-02-25 09:50:00,32.88,32.98,32.82,32.95,81456.0,31.4772,31.5729,31.4197,31.5442,81456.0
2020-02-25 09:55:00,32.94,32.94,32.86,32.9,74322.0,31.5346,31.5346,31.458,31.4963,74322.0
2020-02-25 10:00:00,32.9,32.94,32.84,32.84,86957.0,31.4963,31.5346,31.4389,31.4389,86957.0
2020-02-25 10:05:00,32.85,32.92,32.84,32.86,52474.0,31.4485,31.5155,31.4389,31.458,52474.0
2020-02-25 10:10:00,32.86,32.87,32.72,32.73,156968.0,31.458,31.4676,31.324,31.3336,156968.0
2020-02-25 10:15:00,32.74,32.77,32.63,32.64,66502.0,31.3431,31.3719,31.2378,31.2474,66502.0
2020-02-25 10:20:00,32.63,32.65,32.52,32.52,99541.0,31.2378,31.257,31.1325,31.1325,99541.0
2020-02-25 10:25:00,32.52,32.52,32.39,32.41,169109.0,31.1325,31.1325,31.0081,31.0272,169109.0
2020-02-25 10:30:00,32.41,32.52,32.38,32.51,100158.0,31.0272,31.1325,30.9985,31.123,100158.0
2020-02-25 10:35:00,32.52,32.55,32.45,32.5,84370.0,31.1325,31.1613,31.0655,31.1134,84370.0
2020-02-25 10:40:00,32.51,32.6,32.46,32.58,189622.0,31.123,31.2091,31.0751,31.19,189622.0
2020-02-25 10:45:00,32.57,32.58,32.4,32.44,102743.0,31.1804,31.19,31.0177,31.0559,102743.0
2020-02-25 10:50:00,32.43,32.43,32.25,32.3,136786.0,31.0464,31.0464,30.8741,30.9219,136786.0
2020-02-25 10:55:00,32.3,32.43,32.25,32.43,143288.0,30.9219,31.0464,30.8741,31.0464,143288.0
2020-02-25 11:00:00,32.42,32.48,32.34,32.35,100739.0,31.0368,31.0942,30.9602,30.9698,100739.0
2020-02-25 11:05:00,32.34,32.47,32.28,32.37,127859.0,30.9602,31.0847,30.9028,30.9889,127859.0
2020-02-25 11:10:00,32.35,32.45,32.35,32.36,80624.0,30.9698,31.0655,30.9698,30.9794,80624.0
2020-02-25 11:15:00,32.36,32.37,32.25,32.35,102689.0,30.9794,30.9889,30.8741,30.9698,102689.0
2020-02-25 11:20:00,32.34,32.35,32.28,32.32,108477.0,30.9602,30.9698,30.9028,30.9411,108477.0
2020-02-25 11:25:00,32.32,32.47,32.3,32.42,104390.0,30.9411,31.0847,30.9219,31.0368,104390.0
2020-02-25 11:30:00,32.43,32.46,32.35,32.44,173133.0,31.0464,31.0751,30.9698,31.0559,173133.0
2020-02-25 11:35:00,32.45,32.46,32.37,32.38,75001.0,31.0655,31.0751,30.9889,30.9985,75001.0
2020-02-25 11:40:00,32.39,32.4,32.27,32.29,84545.0,31.0081,31.0177,30.8932,30.9123,84545.0
2020-02-25 11:45:00,32.28,32.43,32.28,32.41,86945.0,30.9028,31.0464,30.9028,31.0272,86945.0
2020-02-25 11:50:00,32.41,32.45,32.34,32.41,59590.0,31.0272,31.0655,30.9602,31.0272,59590.0
2020-02-25 11:55:00,32.42,32.43,32.33,32.34,57265.0,31.0368,31.0464,30.9506,30.9602,57265.0
2020-02-25 12:00:00,32.35,32.39,32.34,32.34,68336.0,30.9698,31.0081,30.9602,30.9602,68336.0
2020-02-25 12:05:00,32.34,32.39,32.34,32.35,40300.0,30.9602,31.0081,30.9602,30.9698,40300.0
2020-02-25 12:10:00,32.35,32.39,32.25,32.26,78937.0,30.9698,31.0081,30.8741,30.8836,78937.0
2020-02-25 12:15:00,32.26,32.26,32.16,32.17,87485.0,30.8836,30.8836,30.7879,30.7975,87485.0
2020-02-25 12:20:00,32.17,32.19,32.11,32.12,90332.0,30.7975,30.8166,30.74,30.7496,90332.0
2020-02-25 12:25:00,32.12,32.15,32.1,32.12,45253.0,30.7496,30.7783,30.7305,30.7496,45253.0
2020-02-25 12:30:00,32.12,32.23,32.12,32.23,63427.0,30.7496,30.8549,30.7496,30.8549,63427.0
2020-02-25 12:35:00,32.22,32.26,32.21,32.22,81063.0,30.8453,30.8836,30.8358,30.8453,81063.0
2020-02-25 12:40:00,32.21,32.22,32.12,32.16,113473.0,30.8358,30.8453,30.7496,30.7879,113473.0
2020-02-25 12:45:00,32.16,32.16,32.07,32.09,122450.0,30.7879,30.7879,30.7017,30.7209,122450.0
2020-02-25 12:50:00,32.08,32.1,32.05,32.08,67674.0,30.7113,30.7305,30.6826,30.7113,67674.0
2020-02-25 12:55:00,32.09,32.2,32.04,32.07,268866.0,30.7209,30.8262,30.673,30.7017,268866.0
2020-02-25 13:00:00,32.06,32.12,32.01,32.02,87025.0,30.6922,30.7496,30.6443,30.6539,87025.0
2020-02-25 13:05:00,32.03,32.1,31.97,32.08,220520.0,30.6634,30.7305,30.606,30.7113,220520.0
2020-02-25 13:10:00,32.07,32.13,32.04,32.07,82734.0,30.7017,30.7592,30.673,30.7017,82734.0
2020-02-25 13:15:00,32.06,32.09,31.96,31.99,122377.0,30.6922,30.7209,30.5964,30.6251,122377.0
2020-02-25 13:20:00,31.99,32.01,31.95,31.96,87472.0,30.6251,30.6443,30.5869,30.5964,87472.0
2020-02-25 13:25:00,31.97,31.98,31.92,31.94,107602.0,30.606,30.6156,30.5581,30.5773,107602.0
2020-02-25 13:30:00,31.93,31.93,31.81,31.87,224239.0,30.5677,30.5677,30.4528,30.5103,224239.0
2020-02-25 13:35:00,31.87,31.87,31.8,31.85,78963.0,30.5103,30.5103,30.4433,30.4911,78963.0
2020-02-25 13:40:00,31.84,31.87,31.78,31.86,105265.0,30.4815,30.5103,30.4241,30.5007,105265.0
2020-02-25 13:45:00,31.85,31.88,31.83,31.83,70450.0,30.4911,30.5198,30.472,30.472,70450.0
2020-02-25 13:50:00,31.84,31.88,31.79,31.82,163624.0,30.4815,30.5198,30.4337,30.4624,163624.0
2020-02-25 13:55:00,31.81,31.82,31.73,31.73,131471.0,30.4528,30.4624,30.3762,30.3762,131471.0
2020-02-25 14:00:00,31.74,31.75,31.66,31.7,181956.0,30.3858,30.3954,30.3092,30.3475,181956.0
2020-02-25 14:05:00,31.72,31.73,31.51,31.55,140689.0,30.3667,30.3762,30.1656,30.2039,140689.0
2020-02-25 14:10:00,31.56,31.73,31.53,31.66,159808.0,30.2135,30.3762,30.1848,30.3092,159808.0
2020-02-25 14:15:00,31.65,31.69,31.55,31.56,93231.0,30.2997,30.3379,30.2039,30.2135,93231.0
2020-02-25 14:20:00,31.57,31.62,31.49,31.51,133508.0,30.2231,30.2709,30.1465,30.1656,133508.0
2020-02-25 14:25:00,31.5,31.56,31.44,31.45,129521.0,30.1561,30.2135,30.0986,30.1082,129521.0
2020-02-25 14:30:00,31.46,31.53,31.39,31.49,156326.0,30.1178,30.1848,30.0507,30.1465,156326.0
2020-02-25 14:35:00,31.5,31.53,31.44,31.44,234208.0,30.1561,30.1848,30.0986,30.0986,234208.0
2020-02-25 14:40:00,31.44,31.59,31.44,31.59,145286.0,30.0986,30.2422,30.0986,30.2422,145286.0
2020-02-25 14:45:00,31.58,31.61,31.53,31.58,143048.0,30.2326,30.2614,30.1848,30.2326,143048.0
2020-02-25 14:50:00,31.58,31.65,31.53,31.65,124016.0,30.2326,30.2997,30.1848,30.2997,124016.0
2020-02-25 14:55:00,31.65,31.7,31.64,31.69,135007.0,30.2997,30.3475,30.2901,30.3379,135007.0
2020-02-25 15:00:00,31.69,31.85,31.69,31.83,195754.0,30.3379,30.4911,30.3379,30.472,195754.0
2020-02-25 15:05:00,31.82,31.94,31.81,31.84,145183.0,30.4624,30.5773,30.4528,30.4815,145183.0
2020-02-25 15:10:00,31.83,31.85,31.76,31.79,158121.0,30.472,30.4911,30.405,30.4337,158121.0
2020-02-25 15:15:00,31.78,31.87,31.74,31.78,190228.0,30.4241,30.5103,30.3858,30.4241,190228.0
2020-02-25 15:20:00,31.78,31.8,31.68,31.73,143972.0,30.4241,30.4433,30.3284,30.3762,143972.0
2020-02-25 15:25:00,31.72,31.8,31.7,31.76,154083.0,30.3667,30.4433,30.3475,30.405,154083.0
2020-02-25 15:30:00,31.75,31.78,31.65,31.71,268265.0,30.3954,30.4241,30.2997,30.3571,268265.0
2020-02-25 15:35:00,31.72,31.76,31.66,31.69,250038.0,30.3667,30.405,30.3092,30.3379,250038.0
2020-02-25 15:40:00,31.7,31.88,31.69,31.81,245815.0,30.3475,30.5198,30.3379,30.4528,245815.0
2020-02-25 15:45:00,31.81,31.92,31.8,31.82,233040.0,30.4528,30.5581,30.4433,30.4624,233040.0
2020-02-25 15:50:00,31.83,31.88,31.76,31.84,525389.0,30.472,30.5198,30.405,30.4815,525389.0
2020-02-25 15:55:00,31.85,31.85,31.71,31.74,1017945.0,30.4911,30.4911,30.3571,30.3858,1017945.0
2020-02-26 09:30:00,32.1,32.26,32.0,32.05,400060.0,30.7305,30.8836,30.6347,30.6826,400060.0
2020-02-26 09:35:00,32.06,32.27,31.95,32.22,234510.0,30.6922,30.8932,30.5869,30.8453,234510.0
2020-02-26 09:40:00,32.22,32.59,32.22,32.53,302095.0,30.8453,31.1995,30.8453,31.1421,302095.0
2020-02-26 09:45:00,32.55,32.61,32.46,32.54,242107.0,31.1613,31.2187,31.0751,31.1517,242107.0
2020-02-26 09:50:00,32.54,32.55,32.39,32.43,204887.0,31.1517,31.1613,31.0081,31.0464,204887.0
2020-02-26 09:55:00,32.43,32.46,32.26,32.32,124731.0,31.0464,31.0751,30.8836,30.9411,124731.0
2020-02-26 10:00:00,32.31,32.33,32.21,32.23,152397.0,30.9315,30.9506,30.8358,30.8549,152397.0
2020-02-26 10:05:00,32.22,32.27,32.14,32.23,129022.0,30.8453,30.8932,30.7687,30.8549,129022.0
2020-02-26 10:10:00,32.24,32.32,32.13,32.32,152470.0,30.8645,30.9411,30.7592,30.9411,152470.0
2020-02-26 10:15:00,32.32,32.4,32.31,32.36,141695.0,30.9411,31.0177,30.9315,30.9794,141695.0
2020-02-26 10:20:00,32.36,32.42,32.24,32.27,129205.0,30.9794,31.0368,30.8645,30.8932,129205.0
2020-02-26 10:25:00,32.28,32.39,32.26,32.29,116364.0,30.9028,31.0081,30.8836,30.9123,116364.0
2020-02-26 10:30:00,32.29,32.4,32.28,32.37,139597.0,30.9123,31.0177,30.9028,30.9889,139597.0
2020-02-26 10:35:00,32.37,32.4,32.32,32.34,150945.0,30.9889,31.0177,30.9411,30.9602,150945.0
2020-02-26 10:40:00,32.34,32.49,32.34,32.45,137582.0,30.9602,31.1038,30.9602,31.0655,137582.0
2020-02-26 10:45:00,32.45,32.49,32.31,32.36,167777.0,31.0655,31.1038,30.9315,30.9794,167777.0
2020-02-26 10:50:00,32.36,32.41,32.32,32.33,141156.0,30.9794,31.0272,30.9411,30.9506,141156.0
2020-02-26 10:55:00,32.33,32.37,32.32,32.37,67152.0,30.9506,30.9889,30.9411,30.9889,67152.0
2020-02-26 11:00:00,32.37,32.4,32.32,32.38,112498.0,30.9889,31.0177,30.9411,30.9985,112498.0
2020-02-26 11:05:00,32.38,32.39,32.33,32.34,54890.0,30.9985,31.0081,30.9506,30.9602,54890.0
2020-02-26 11:10:00,32.35,32.36,32.3,32.35,115803.0,30.9698,30.9794,30.9219,30.9698,115803.0
2020-02-26 11:15:00,32.34,32.43,32.34,32.43,51606.0,30.9602,31.0464,30.9602,31.0464,51606.0
2020-02-26 11:20:00,32.42,32.51,32.42,32.51,73427.0,31.0368,31.123,31.0368,31.123,73427.0
2020-02-26 11:25:00,32.5,32.52,32.49,32.5,112719.0,31.1134,31.1325,31.1038,31.1134,112719.0
2020-02-26 11:30:00,32.49,32.51,32.44,32.48,197135.0,31.1038,31.123,31.0559,31.0942,197135.0
2020-02-26 11:35:00,32.48,32.49,32.37,32.43,110108.0,31.0942,31.1038,30.9889,31.0464,110108.0
2020-02-26 11:40:00,32.43,32.46,32.37,32.38,106251.0,31.0464,31.0751,30.9889,30.9985,106251.0
2020-02-26 11:45:00,32.37,32.4,32.35,32.37,162858.0,30.9889,31.0177,30.9698,30.9889,162858.0
2020-02-26 11:50:00,32.37,32.38,32.2,32.21,238006.0,30.9889,30.9985,30.8262,30.8358,238006.0
2020-02-26 11:55:00,32.2,32.27,32.17,32.25,93748.0,30.8262,30.8932,30.7975,30.8741,93748.0
2020-02-26 12:00:00,32.25,32.29,32.18,32.18,151381.0,30.8741,30.9123,30.807,30.807,151381.0
2020-02-26 12:05:00,32.18,32.2,32.09,32.13,124885.0,30.807,30.8262,30.7209,30.7592,124885.0
2020-02-26 12:10:00,32.12,32.17,32.11,32.15,160568.0,30.7496,30.7975,30.74,30.7783,160568.0
2020-02-26 12:15:00,32.15,32.19,32.09,32.19,147683.0,30.7783,30.8166,30.7209,30.8166,147683.0
2020-02-26 12:20:00,32.19,32.25,32.18,32.24,122324.0,30.8166,30.8741,30.807,30.8645,122324.0
2020-02-26 12:25:00,32.24,32.25,32.16,32.2,66075.0,30.8645,30.8741,30.7879,30.8262,66075.0
2020-02-26 12:30:00,32.19,32.31,32.19,32.27,67318.0,30.8166,30.9315,30.8166,30.8932,67318.0
2020-02-26 12:35:00,32.27,32.29,32.2,32.23,54966.0,30.8932,30.9123,30.8262,30.8549,54966.0
2020-02-26 12:40:00,32.22,32.26,32.2,32.2,54102.0,30.8453,30.8836,30.8262,30.8262,54102.0
2020-02-26 12:45:00,32.21,32.26,32.2,32.2,84793.0,30.8358,30.8836,30.8262,30.8262,84793.0
2020-02-26 12:50:00,32.2,32.26,32.2,32.21,53970.0,30.8262,30.8836,30.8262,30.8358,53970.0
2020-02-26 12:55:00,32.22,32.25,32.17,32.23,67115.0,30.8453,30.8741,30.7975,30.8549,67115.0
2020-02-26 13:00:00,32.23,32.28,32.21,32.27,33131.0,30.8549,30.9028,30.8358,30.8932,33131.0
2020-02-26 13:05:00,32.27,32.29,32.2,32.21,87904.0,30.8932,30.9123,30.8262,30.8358,87904.0
2020-02-26 13:10:00,32.21,32.24,32.18,32.21,170851.0,30.8358,30.8645,30.807,30.8358,170851.0
2020-02-26 13:15:00,32.21,32.25,32.18,32.2,180975.0,30.8358,30.8741,30.807,30.8262,180975.0
2020-02-26 13:20:00,32.21,32.27,32.2,32.25,92109.0,30.8358,30.8932,30.8262,30.8741,92109.0
2020-02-26 13:25:00,32.25,32.33,32.23,32.25,74841.0,30.8741,30.9506,30.8549,30.8741,74841.0
2020-02-26 13:30:00,32.24,32.26,32.13,32.13,170735.0,30.8645,30.8836,30.7592,30.7592,170735.0
2020-02-26 13:35:00,32.13,32.14,32.0,32.01,210715.0,30.7592,30.7687,30.6347,30.6443,210715.0
2020-02-26 13:40:00,32.0,32.07,31.95,31.96,252188.0,30.6347,30.7017,30.5869,30.5964,252188.0
2020-02-26 13:45:00,31.96,32.23,31.95,32.17,180131.0,30.5964,30.8549,30.5869,30.7975,180131.0
2020-02-26 13:50:00,32.16,32.17,32.03,32.03,98574.0,30.7879,30.7975,30.6634,30.6634,98574.0
2020-02-26 13:55:00,32.03,32.04,31.92,31.93,104343.0,30.6634,30.673,30.5581,30.5677,104343.0
2020-02-26 14:00:00,31.92,32.09,31.88,32.0,142828.0,30.5581,30.7209,30.5198,30.6347,142828.0
2020-02-26 14:05:00,32.0,32.11,31.99,32.01,102941.0,30.6347,30.74,30.6251,30.6443,102941.0
2020-02-26 14:10:00,32.01,32.09,31.95,32.09,94644.0,30.6443,30.7209,30.5869,30.7209,94644.0
2020-02-26 14:15:00,32.08,32.11,31.97,31.99,90562.0,30.7113,30.74,30.606,30.6251,90562.0
2020-02-26 14:20:00,31.99,32.06,31.98,32.02,80087.0,30.6251,30.6922,30.6156,30.6539,80087.0
2020-02-26 14:25:00,32.03,32.1,32.0,32.01,86983.0,30.6634,30.7305,30.6347,30.6443,86983.0
2020-02-26 14:30:00,32.0,32.08,31.96,31.99,93928.0,30.6347,30.7113,30.5964,30.6251,93928.0
2020-02-26 14:35:00,32.0,32.12,31.99,32.05,67878.0,30.6347,30.7496,30.6251,30.6826,67878.0
2020-02-26 14:40:00,32.06,32.08,31.98,32.02,96049.0,30.6922,30.7113,30.6156,30.6539,96049.0
2020-02-26 14:45:00,32.02,32.07,31.95,31.99,65436.0,30.6539,30.7017,30.5869,30.6251,65436.0
2020-02-26 14:50:00,32.0,32.0,31.92,31.97,83319.0,30.6347,30.6347,30.5581,30.606,83319.0
2020-02-26 14:55:00,31.96,32.03,31.93,31.94,105119.0,30.5964,30.6634,30.5677,30.5773,105119.0
2020-02-26 15:00:00,31.95,32.06,31.93,32.0,151796.0,30.5869,30.6922,30.5677,30.6347,151796.0
2020-02-26 15:05:00,32.0,32.01,31.93,31.99,117688.0,30.6347,30.6443,30.5677,30.6251,117688.0
2020-02-26 15:10:00,32.0,32.11,32.0,32.05,96338.0,30.6347,30.74,30.6347,30.6826,96338.0
2020-02-26 15:15:00,32.05,32.18,32.05,32.14,112060.0,30.6826,30.807,30.6826,30.7687,112060.0
2020-02-26 15:20:00,32.13,32.16,32.0,32.01,79419.0,30.7592,30.7879,30.6347,30.6443,79419.0
2020-02-26 15:25:00,32.02,32.03,31.94,31.97,131598.0,30.6539,30.6634,30.5773,30.606,131598.0
2020-02-26 15:30:00,31.98,32.05,31.96,32.01,235887.0,30.6156,30.6826,30.5964,30.6443,235887.0
2020-02-26 15:35:00,32.0,32.11,31.99,32.1,212684.0,30.6347,30.74,30.6251,30.7305,212684.0
2020-02-26 15:40:00,32.1,32.11,32.04,32.11,254153.0,30.7305,30.74,30.673,30.74,254153.0
2020-02-26 15:45:00,32.11,32.13,32.02,32.04,200955.0,30.74,30.7592,30.6539,30.673,200955.0
2020-02-26 15:50:00,32.04,32.12,32.02,32.07,326215.0,30.673,30.7496,30.6539,30.7017,326215.0
2020-02-26 15:55:00,32.07,32.11,32.0,32.02,900061.0,30.7017,30.74,30.6347,30.6539,900061.0
2020-02-27 09:30:00,31.3,31.4,30.97,31.08,654579.0,29.9646,30.0603,29.6487,29.754,654579.0
2020-02-27 09:35:00,31.07,31.29,30.91,31.27,269032.0,29.7444,29.955,29.5912,29.9359,269032.0
2020-02-27 09:40:00,31.25,31.25,30.83,30.85,244452.0,29.9167,29.9167,29.5146,29.5338,244452.0
2020-02-27 09:45:00,30.84,30.9,30.73,30.79,277695.0,29.5242,29.5817,29.4189,29.4763,277695.0
2020-02-27 09:50:00,30.8,30.9,30.68,30.86,292090.0,29.4859,29.5817,29.371,29.5434,292090.0
2020-02-27 09:55:00,30.86,30.98,30.73,30.78,172173.0,29.5434,29.6582,29.4189,29.4668,172173.0
2020-02-27 10:00:00,30.78,30.85,30.61,30.62,260779.0,29.4668,29.5338,29.304,29.3136,260779.0
2020-02-27 10:05:00,30.63,30.78,30.6,30.67,121228.0,29.3232,29.4668,29.2945,29.3615,121228.0
2020-02-27 10:10:00,30.66,30.82,30.62,30.77,128505.0,29.3519,29.5051,29.3136,29.4572,128505.0
2020-02-27 10:15:00,30.75,30.76,30.64,30.74,90471.0,29.4381,29.4476,29.3327,29.4285,90471.0
2020-02-27 10:20:00,30.73,30.74,30.59,30.65,133905.0,29.4189,29.4285,29.2849,29.3423,133905.0
2020-02-27 10:25:00,30.65,30.68,30.58,30.66,123040.0,29.3423,29.371,29.2753,29.3519,123040.0
2020-02-27 10:30:00,30.66,30.66,30.55,30.58,204539.0,29.3519,29.3519,29.2466,29.2753,204539.0
2020-02-27 10:35:00,30.57,30.81,30.55,30.77,175161.0,29.2657,29.4955,29.2466,29.4572,175161.0
2020-02-27 10:40:00,30.77,30.81,30.72,30.74,141227.0,29.4572,29.4955,29.4093,29.4285,141227.0
2020-02-27 10:45:00,30.74,31.04,30.73,31.04,469977.0,29.4285,29.7157,29.4189,29.7157,469977.0
2020-02-27 10:50:00,31.03,31.14,30.99,31.02,167867.0,29.7061,29.8114,29.6678,29.6965,167867.0
2020-02-27 10:55:00,31.02,31.31,30.94,31.29,147211.0,29.6965,29.9742,29.6199,29.955,147211.0
2020-02-27 11:00:00,31.28,31.35,31.23,31.31,89569.0,29.9454,30.0125,29.8976,29.9742,89569.0
2020-02-27 11:05:00,31.31,31.38,31.25,31.38,164233.0,29.9742,30.0412,29.9167,30.0412,164233.0
2020-02-27 11:10:00,31.38,31.38,31.19,31.29,219989.0,30.0412,30.0412,29.8593,29.955,219989.0
2020-02-27 11:15:00,31.3,31.41,31.28,31.41,183135.0,29.9646,30.0699,29.9454,30.0699,183135.0
2020-02-27 11:20:00,31.4,31.41,31.28,31.3,79798.0,30.0603,30.0699,29.9454,29.9646,79798.0
2020-02-27 11:25:00,31.3,31.31,31.2,31.21,110059.0,29.9646,29.9742,29.8689,29.8784,110059.0
2020-02-27 11:30:00,31.21,31.33,31.19,31.25,126652.0,29.8784,29.9933,29.8593,29.9167,126652.0
2020-02-27 11:35:00,31.25,31.28,31.15,31.23,127941.0,29.9167,29.9454,29.821,29.8976,127941.0
2020-02-27 11:40:00,31.22,31.33,31.22,31.25,113389.0,29.888,29.9933,29.888,29.9167,113389.0
2020-02-27 11:45:00,31.24,31.29,31.12,31.24,127304.0,29.9071,29.955,29.7923,29.9071,127304.0
2020-02-27 11:50:00,31.24,31.34,31.2,31.33,93131.0,29.9071,30.0029,29.8689,29.9933,93131.0
2020-02-27 11:55:00,31.34,31.47,31.3,31.45,93539.0,30.0029,30.1273,29.9646,30.1082,93539.0
2020-02-27 12:00:00,31.45,31.52,31.39,31.48,127281.0,30.1082,30.1752,30.0507,30.1369,127281.0
2020-02-27 12:05:00,31.47,31.61,31.42,31.58,67171.0,30.1273,30.2614,30.0795,30.2326,67171.0
2020-02-27 12:10:00,31.58,31.76,31.58,31.76,104189.0,30.2326,30.405,30.2326,30.405,104189.0
2020-02-27 12:15:00,31.76,31.76,31.59,31.74,118426.0,30.405,30.405,30.2422,30.3858,118426.0
2020-02-27 12:20:00,31.74,31.75,31.5,31.55,198123.0,30.3858,30.3954,30.1561,30.2039,198123.0
2020-02-27 12:25:00,31.54,31.73,31.54,31.71,90943.0,30.1943,30.3762,30.1943,30.3571,90943.0
2020-02-27 12:30:00,31.71,31.8,31.7,31.77,181793.0,30.3571,30.4433,30.3475,30.4145,181793.0
2020-02-27 12:35:00,31.76,31.92,31.76,31.9,235974.0,30.405,30.5581,30.405,30.539,235974.0
2020-02-27 12:40:00,31.9,31.91,31.75,31.75,99888.0,30.539,30.5486,30.3954,30.3954,99888.0
2020-02-27 12:45:00,31.75,31.81,31.68,31.8,70752.0,30.3954,30.4528,30.3284,30.4433,70752.0
2020-02-27 12:50:00,31.8,31.83,31.74,31.75,99734.0,30.4433,30.472,30.3858,30.3954,99734.0
2020-02-27 12:55:00,31.76,31.79,31.65,31.65,97020.0,30.405,30.4337,30.2997,30.2997,97020.0
2020-02-27 13:00:00,31.65,31.75,31.56,31.71,144017.0,30.2997,30.3954,30.2135,30.3571,144017.0
2020-02-27 13:05:00,31.7,31.75,31.65,31.73,79079.0,30.3475,30.3954,30.2997,30.3762,79079.0
2020-02-27 13:10:00,31.73,31.81,31.72,31.78,73221.0,30.3762,30.4528,30.3667,30.4241,73221.0
2020-02-27 13:15:00,31.78,31.8,31.7,31.76,77314.0,30.4241,30.4433,30.3475,30.405,77314.0
2020-02-27 13:20:00,31.76,31.8,31.65,31.69,93313.0,30.405,30.4433,30.2997,30.3379,93313.0
2020-02-27 13:25:00,31.69,31.75,31.58,31.58,91763.0,30.3379,30.3954,30.2326,30.2326,91763.0
2020-02-27 13:30:00,31.57,31.61,31.5,31.5,112509.0,30.2231,30.2614,30.1561,30.1561,112509.0
2020-02-27 13:35:00,31.5,31.53,31.42,31.47,107347.0,30.1561,30.1848,30.0795,30.1273,107347.0
2020-02-27 13:40:00,31.48,31.53,31.22,31.3,221250.0,30.1369,30.1848,29.888,29.9646,221250.0
2020-02-27 13:45:00,31.3,31.46,31.28,31.42,117195.0,29.9646,30.1178,29.9454,30.0795,117195.0
2020-02-27 13:50:00,31.41,31.56,31.35,31.53,77534.0,30.0699,30.2135,30.0125,30.1848,77534.0
2020-02-27 13:55:00,31.52,31.57,31.29,31.32,132440.0,30.1752,30.2231,29.955,29.9837,132440.0
2020-02-27 14:00:00,31.32,31.38,31.25,31.33,96316.0,29.9837,30.0412,29.9167,29.9933,96316.0
2020-02-27 14:05:00,31.32,31.37,31.23,31.26,76442.0,29.9837,30.0316,29.8976,29.9263,76442.0
2020-02-27 14:10:00,31.25,31.32,31.21,31.31,82826.0,29.9167,29.9837,29.8784,29.9742,82826.0
2020-02-27 14:15:00,31.3,31.34,31.14,31.14,114111.0,29.9646,30.0029,29.8114,29.8114,114111.0
2020-02-27 14:20:00,31.15,31.29,31.14,31.26,125619.0,29.821,29.955,29.8114,29.9263,125619.0
2020-02-27 14:25:00,31.26,31.36,31.23,31.32,103994.0,29.9263,30.022,29.8976,29.9837,103994.0
2020-02-27 14:30:00,31.31,31.32,31.22,31.28,70332.0,29.9742,29.9837,29.888,29.9454,70332.0
2020-02-27 14:35:00,31.27,31.32,31.23,31.24,65311.0,29.9359,29.9837,29.8976,29.9071,65311.0
2020-02-27 14:40:00,31.24,31.32,31.21,31.32,69832.0,29.9071,29.9837,29.8784,29.9837,69832.0
2020-02-27 14:45:00,31.31,31.31,31.2,31.22,75393.0,29.9742,29.9742,29.8689,29.888,75393.0
2020-02-27 14:50:00,31.23,31.25,31.18,31.2,101412.0,29.8976,29.9167,29.8497,29.8689,101412.0
2020-02-27 14:55:00,31.2,31.21,31.15,31.19,84457.0,29.8689,29.8784,29.821,29.8593,84457.0
2020-02-27 15:00:00,31.18,31.2,31.09,31.15,117670.0,29.8497,29.8689,29.7635,29.821,117670.0
2020-02-27 15:05:00,31.16,31.27,31.11,31.25,96395.0,29.8306,29.9359,29.7827,29.9167,96395.0
2020-02-27 15:10:00,31.26,31.3,31.2,31.22,159483.0,29.9263,29.9646,29.8689,29.888,159483.0
2020-02-27 15:15:00,31.22,31.25,31.17,31.19,92814.0,29.888,29.9167,29.8401,29.8593,92814.0
2020-02-27 15:20:00,31.2,31.23,31.14,31.17,98163.0,29.8689,29.8976,29.8114,29.8401,98163.0
2020-02-27 15:25:00,31.17,31.22,31.16,31.16,132153.0,29.8401,29.888,29.8306,29.8306,132153.0
2020-02-27 15:30:00,31.16,31.21,31.1,31.18,183338.0,29.8306,29.8784,29.7731,29.8497,183338.0
2020-02-27 15:35:00,31.17,31.19,31.08,31.1,140497.0,29.8401,29.8593,29.754,29.7731,140497.0
2020-02-27 15:40:00,31.09,31.12,31.02,31.02,156598.0,29.7635,29.7923,29.6965,29.6965,156598.0
2020-02-27 15:45:00,31.02,31.11,31.0,31.08,286619.0,29.6965,29.7827,29.6774,29.754,286619.0
2020-02-27 15:50:00,31.08,31.1,30.89,30.93,515141.0,29.754,29.7731,29.5721,29.6104,515141.0
2020-02-27 15:55:00,30.93,30.96,30.7,30.7,778415.0,29.6104,29.6391,29.3902,29.3902,778415.0
2020-02-28 09:30:00,29.78,30.0,29.63,29.94,807898.0,28.5094,28.72,28.3658,28.6626,807898.0
2020-02-28 09:35:00,29.93,30.16,29.9,30.03,344796.0,28.653,28.8732,28.6243,28.7488,344796.0
2020-02-28 09:40:00,30.02,30.17,29.84,29.92,436439.0,28.7392,28.8828,28.5669,28.6435,436439.0
2020-02-28 09:45:00,29.9,30.07,29.67,29.92,344492.0,28.6243,28.7871,28.4041,28.6435,344492.0
2020-02-28 09:50:00,29.91,29.95,29.64,29.73,223137.0,28.6339,28.6722,28.3754,28.4616,223137.0
2020-02-28 09:55:00,29.71,29.82,29.64,29.8,375236.0,28.4424,28.5477,28.3754,28.5286,375236.0
2020-02-28 10:00:00,29.78,29.82,29.35,29.39,280727.0,28.5094,28.5477,28.0978,28.1361,280727.0
2020-02-28 10:05:00,29.4,29.76,29.39,29.72,318637.0,28.1456,28.4903,28.1361,28.452,318637.0
2020-02-28 10:10:00,29.7,29.76,29.59,29.64,261586.0,28.4328,28.4903,28.3275,28.3754,261586.0
2020-02-28 10:15:00,29.63,29.86,29.58,29.79,271052.0,28.3658,28.586,28.318,28.519,271052.0
2020-02-28 10:20:00,29.8,29.83,29.52,29.58,228457.0,28.5286,28.5573,28.2605,28.318,228457.0
2020-02-28 10:25:00,29.58,29.75,29.45,29.47,304512.0,28.318,28.4807,28.1935,28.2127,304512.0
2020-02-28 10:30:00,29.46,29.65,29.45,29.58,199729.0,28.2031,28.385,28.1935,28.318,199729.0
2020-02-28 10:35:00,29.58,29.7,29.46,29.53,183000.0,28.318,28.4328,28.2031,28.2701,183000.0
2020-02-28 10:40:00,29.54,29.63,29.51,29.52,127498.0,28.2797,28.3658,28.251,28.2605,127498.0
2020-02-28 10:45:00,29.52,29.6,29.33,29.34,342295.0,28.2605,28.3371,28.0786,28.0882,342295.0
2020-02-28 10:50:00,29.34,29.77,29.33,29.75,293158.0,28.0882,28.4999,28.0786,28.4807,293158.0
2020-02-28 10:55:00,29.76,29.79,29.6,29.64,250735.0,28.4903,28.519,28.3371,28.3754,250735.0
2020-02-28 11:00:00,29.62,29.71,29.48,29.55,319709.0,28.3563,28.4424,28.2222,28.2892,319709.0
2020-02-28 11:05:00,29.55,29.55,29.4,29.45,184997.0,28.2892,28.2892,28.1456,28.1935,184997.0
2020-02-28 11:10:00,29.45,29.61,29.44,29.58,169069.0,28.1935,28.3467,28.1839,28.318,169069.0
2020-02-28 11:15:00,29.57,29.72,29.54,29.7,140094.0,28.3084,28.452,28.2797,28.4328,140094.0
2020-02-28 11:20:00,29.7,29.72,29.57,29.69,175220.0,28.4328,28.452,28.3084,28.4233,175220.0
2020-02-28 11:25:00,29.68,29.84,29.58,29.82,210605.0,28.4137,28.5669,28.318,28.5477,210605.0
2020-02-28 11:30:00,29.83,29.92,29.78,29.78,227472.0,28.5573,28.6435,28.5094,28.5094,227472.0
2020-02-28 11:35:00,29.78,30.06,29.77,30.03,219591.0,28.5094,28.7775,28.4999,28.7488,219591.0
2020-02-28 11:40:00,30.03,30.29,29.99,30.2,306756.0,28.7488,28.9977,28.7105,28.9115,306756.0
2020-02-28 11:45:00,30.19,30.21,30.01,30.1,224737.0,28.9019,28.9211,28.7296,28.8158,224737.0
2020-02-28 11:50:00,30.1,30.19,29.9,29.97,240430.0,28.8158,28.9019,28.6243,28.6913,240430.0
2020-02-28 11:55:00,29.97,30.06,29.86,29.95,175708.0,28.6913,28.7775,28.586,28.6722,175708.0
2020-02-28 12:00:00,29.94,29.96,29.73,29.83,165106.0,28.6626,28.6818,28.4616,28.5573,165106.0
2020-02-28 12:05:00,29.83,29.98,29.82,29.83,133853.0,28.5573,28.7009,28.5477,28.5573,133853.0
2020-02-28 12:10:00,29.84,29.87,29.71,29.73,94638.0,28.5669,28.5956,28.4424,28.4616,94638.0
2020-02-28 12:15:00,29.72,29.8,29.65,29.79,103655.0,28.452,28.5286,28.385,28.519,103655.0
2020-02-28 12:20:00,29.8,29.92,29.68,29.68,163822.0,28.5286,28.6435,28.4137,28.4137,163822.0
2020-02-28 12:25:00,29.69,29.92,29.66,29.9,115472.0,28.4233,28.6435,28.3946,28.6243,115472.0
2020-02-28 12:30:00,29.91,30.04,29.91,29.98,172350.0,28.6339,28.7583,28.6339,28.7009,172350.0
2020-02-28 12:35:00,29.99,30.12,29.89,30.0,190119.0,28.7105,28.8349,28.6147,28.72,190119.0
2020-02-28 12:40:00,30.0,30.15,29.97,30.01,218890.0,28.72,28.8637,28.6913,28.7296,218890.0
2020-02-28 12:45:00,30.01,30.01,29.85,29.94,159039.0,28.7296,28.7296,28.5764,28.6626,159039.0
2020-02-28 12:50:00,29.94,30.05,29.91,30.04,124290.0,28.6626,28.7679,28.6339,28.7583,124290.0
2020-02-28 12:55:00,30.05,30.21,30.01,30.16,100011.0,28.7679,28.9211,28.7296,28.8732,100011.0
2020-02-28 13:00:00,30.16,30.23,30.08,30.1,99552.0,28.8732,28.9402,28.7966,28.8158,99552.0
2020-02-28 13:05:00,30.11,30.26,30.11,30.18,97179.0,28.8254,28.969,28.8254,28.8924,97179.0
2020-02-28 13:10:00,30.18,30.18,29.97,29.97,145708.0,28.8924,28.8924,28.6913,28.6913,145708.0
2020-02-28 13:15:00,29.96,30.2,29.94,30.12,81534.0,28.6818,28.9115,28.6626,28.8349,81534.0
2020-02-28 13:20:00,30.11,30.14,30.05,30.09,82873.0,28.8254,28.8541,28.7679,28.8062,82873.0
2020-02-28 13:25:00,30.09,30.13,29.98,30.01,97800.0,28.8062,28.8445,28.7009,28.7296,97800.0
2020-02-28 13:30:00,30.0,30.01,29.82,29.83,145241.0,28.72,28.7296,28.5477,28.5573,145241.0
2020-02-28 13:35:00,29.83,29.89,29.76,29.81,112298.0,28.5573,28.6147,28.4903,28.5382,112298.0
2020-02-28 13:40:00,29.8,29.82,29.68,29.71,105096.0,28.5286,28.5477,28.4137,28.4424,105096.0
2020-02-28 13:45:00,29.71,29.75,29.6,29.72,147259.0,28.4424,28.4807,28.3371,28.452,147259.0
2020-02-28 13:50:00,29.72,29.74,29.61,29.7,160752.0,28.452,28.4711,28.3467,28.4328,160752.0
2020-02-28 13:55:00,29.7,29.82,29.65,29.8,62322.0,28.4328,28.5477,28.385,28.5286,62322.0
2020-02-28 14:00:00,29.79,29.79,29.64,29.64,105055.0,28.519,28.519,28.3754,28.3754,105055.0
2020-02-28 14:05:00,29.65,29.71,29.6,29.67,130095.0,28.385,28.4424,28.3371,28.4041,130095.0
2020-02-28 14:10:00,29.66,29.75,29.64,29.7,131575.0,28.3946,28.4807,28.3754,28.4328,131575.0
2020-02-28 14:15:00,29.69,29.8,29.67,29.78,100698.0,28.4233,28.5286,28.4041,28.5094,100698.0
2020-02-28 14:20:00,29.78,29.92,29.74,29.81,101235.0,28.5094,28.6435,28.4711,28.5382,101235.0
2020-02-28 14:25:00,29.82,29.86,29.73,29.86,82359.0,28.5477,28.586,28.4616,28.586,82359.0
2020-02-28 14:30:00,29.87,30.19,29.83,29.97,236169.0,28.5956,28.9019,28.5573,28.6913,236169.0
2020-02-28 14:35:00,29.95,30.01,29.85,29.92,119094.0,28.6722,28.7296,28.5764,28.6435,119094.0
2020-02-28 14:40:00,29.92,30.24,29.9,30.21,125774.0,28.6435,28.9498,28.6243,28.9211,125774.0
2020-02-28 14:45:00,30.2,30.24,30.04,30.13,113011.0,28.9115,28.9498,28.7583,28.8445,113011.0
2020-02-28 14:50:00,30.14,30.2,30.01,30.1,86754.0,28.8541,28.9115,28.7296,28.8158,86754.0
2020-02-28 14:55:00,30.09,30.11,29.94,30.03,151741.0,28.8062,28.8254,28.6626,28.7488,151741.0
2020-02-28 15:00:00,30.04,30.06,29.92,29.92,100813.0,28.7583,28.7775,28.6435,28.6435,100813.0
2020-02-28 15:05:00,29.92,29.98,29.84,29.93,145638.0,28.6435,28.7009,28.5669,28.653,145638.0
2020-02-28 15:10:00,29.93,30.01,29.9,29.96,159790.0,28.653,28.7296,28.6243,28.6818,159790.0
2020-02-28 15:15:00,29.96,30.19,29.93,30.16,227687.0,28.6818,28.9019,28.653,28.8732,227687.0
2020-02-28 15:20:00,30.16,30.19,30.02,30.04,200369.0,28.8732,28.9019,28.7392,28.7583,200369.0
2020-02-28 15:25:00,30.04,30.09,29.86,29.86,168773.0,28.7583,28.8062,28.586,28.586,168773.0
2020-02-28 15:30:00,29.86,30.02,29.84,29.92,314275.0,28.586,28.7392,28.5669,28.6435,314275.0
2020-02-28 15:35:00,29.92,29.96,29.88,29.94,314692.0,28.6435,28.6818,28.6052,28.6626,314692.0
2020-02-28 15:40:00,29.94,29.95,29.76,29.77,260347.0,28.6626,28.6722,28.4903,28.4999,260347.0
2020-02-28 15:45:00,29.77,30.03,29.76,30.0,448028.0,28.4999,28.7488,28.4903,28.72,448028.0
2020-02-28 15:50:00,30.0,30.22,29.93,30.21,482909.0,28.72,28.9307,28.653,28.9211,482909.0
2020-02-28 15:55:00,30.21,30.5,30.21,30.5,919986.0,28.9211,29.1987,28.9211,29.1987,919986.0
2020-03-02 09:30:00,30.55,30.68,30.24,30.27,477359.0,29.2466,29.371,28.9498,28.9785,477359.0
2020-03-02 09:35:00,30.26,30.3,30.09,30.13,228258.0,28.969,29.0073,28.8062,28.8445,228258.0
2020-03-02 09:40:00,30.12,30.28,30.11,30.2,306638.0,28.8349,28.9881,28.8254,28.9115,306638.0
2020-03-02 09:45:00,30.19,30.32,30.14,30.16,253798.0,28.9019,29.0264,28.8541,28.8732,253798.0
2020-03-02 09:50:00,30.15,30.17,29.97,30.01,391646.0,28.8637,28.8828,28.6913,28.7296,391646.0
2020-03-02 09:55:00,30.02,30.06,29.91,30.0,204553.0,28.7392,28.7775,28.6339,28.72,204553.0
2020-03-02 10:00:00,30.0,30.05,29.91,29.96,152852.0,28.72,28.7679,28.6339,28.6818,152852.0
2020-03-02 10:05:00,29.95,29.95,29.74,29.77,207221.0,28.6722,28.6722,28.4711,28.4999,207221.0
2020-03-02 10:10:00,29.77,30.05,29.76,30.01,156829.0,28.4999,28.7679,28.4903,28.7296,156829.0
2020-03-02 10:15:00,30.01,30.02,29.86,30.0,126815.0,28.7296,28.7392,28.586,28.72,126815.0
2020-03-02 10:20:00,30.0,30.0,29.89,29.94,123078.0,28.72,28.72,28.6147,28.6626,123078.0
2020-03-02 10:25:00,29.95,30.06,29.92,30.03,152121.0,28.6722,28.7775,28.6435,28.7488,152121.0
2020-03-02 10:30:00,30.03,30.05,29.89,29.91,156727.0,28.7488,28.7679,28.6147,28.6339,156727.0
2020-03-02 10:35:00,29.91,30.08,29.9,30.05,163568.0,28.6339,28.7966,28.6243,28.7679,163568.0
2020-03-02 10:40:00,30.06,30.12,29.98,30.08,174995.0,28.7775,28.8349,28.7009,28.7966,174995.0
2020-03-02 10:45:00,30.08,30.35,30.08,30.35,95705.0,28.7966,29.0551,28.7966,29.0551,95705.0
2020-03-02 10:50:00,30.35,30.47,30.35,30.44,118036.0,29.0551,29.17,29.0551,29.1413,118036.0
2020-03-02 10:55:00,30.45,30.56,30.45,30.46,228202.0,29.1509,29.2562,29.1509,29.1604,228202.0
2020-03-02 11:00:00,30.46,30.55,30.41,30.48,153338.0,29.1604,29.2466,29.1126,29.1796,153338.0
2020-03-02 11:05:00,30.47,30.51,30.36,30.4,168636.0,29.17,29.2083,29.0647,29.103,168636.0
2020-03-02 11:10:00,30.41,30.62,30.38,30.59,153288.0,29.1126,29.3136,29.0838,29.2849,153288.0
2020-03-02 11:15:00,30.58,30.68,30.52,30.53,115819.0,29.2753,29.371,29.2179,29.2274,115819.0
2020-03-02 11:20:00,30.54,30.62,30.53,30.55,130379.0,29.237,29.3136,29.2274,29.2466,130379.0
2020-03-02 11:25:00,30.55,30.69,30.54,30.62,219723.0,29.2466,29.3806,29.237,29.3136,219723.0
2020-03-02 11:30:00,30.62,30.69,30.56,30.62,236872.0,29.3136,29.3806,29.2562,29.3136,236872.0
2020-03-02 11:35:00,30.62,30.74,30.58,30.71,178282.0,29.3136,29.4285,29.2753,29.3998,178282.0
2020-03-02 11:40:00,30.71,30.73,30.6,30.71,108300.0,29.3998,29.4189,29.2945,29.3998,108300.0
2020-03-02 11:45:00,30.72,30.72,30.59,30.65,101123.0,29.4093,29.4093,29.2849,29.3423,101123.0
2020-03-02 11:50:00,30.66,30.77,30.61,30.74,94079.0,29.3519,29.4572,29.304,29.4285,94079.0
2020-03-02 11:55:00,30.74,30.92,30.73,30.86,170118.0,29.4285,29.6008,29.4189,29.5434,170118.0
2020-03-02 12:00:00,30.86,30.9,30.8,30.82,143952.0,29.5434,29.5817,29.4859,29.5051,143952.0
2020-03-02 12:05:00,30.82,30.86,30.77,30.78,96750.0,29.5051,29.5434,29.4572,29.4668,96750.0
2020-03-02 12:10:00,30.79,30.83,30.76,30.77,94215.0,29.4763,29.5146,29.4476,29.4572,94215.0
2020-03-02 12:15:00,30.78,30.79,30.69,30.72,178242.0,29.4668,29.4763,29.3806,29.4093,178242.0
2020-03-02 12:20:00,30.72,30.77,30.6,30.6,96059.0,29.4093,29.4572,29.2945,29.2945,96059.0
2020-03-02 12:25:00,30.6,30.72,30.59,30.71,98747.0,29.2945,29.4093,29.2849,29.3998,98747.0
2020-03-02 12:30:00,30.72,30.81,30.71,30.76,71682.0,29.4093,29.4955,29.3998,29.4476,71682.0
2020-03-02 12:35:00,30.77,30.89,30.77,30.89,150073.0,29.4572,29.5721,29.4572,29.5721,150073.0
2020-03-02 12:40:00,30.89,30.94,30.84,30.87,154679.0,29.5721,29.6199,29.5242,29.5529,154679.0
2020-03-02 12:45:00,30.87,30.94,30.87,30.9,60856.0,29.5529,29.6199,29.5529,29.5817,60856.0
2020-03-02 12:50:00,30.91,30.96,30.85,30.93,77767.0,29.5912,29.6391,29.5338,29.6104,77767.0
2020-03-02 12:55:00,30.94,30.95,30.87,30.92,57797.0,29.6199,29.6295,29.5529,29.6008,57797.0
2020-03-02 13:00:00,30.92,30.95,30.85,30.91,104709.0,29.6008,29.6295,29.5338,29.5912,104709.0
2020-03-02 13:05:00,30.9,30.9,30.77,30.8,93663.0,29.5817,29.5817,29.4572,29.4859,93663.0
2020-03-02 13:10:00,30.81,30.86,30.79,30.83,124503.0,29.4955,29.5434,29.4763,29.5146,124503.0
2020-03-02 13:15:00,30.83,30.83,30.69,30.72,157272.0,29.5146,29.5146,29.3806,29.4093,157272.0
2020-03-02 13:20:00,30.72,30.76,30.65,30.69,87627.0,29.4093,29.4476,29.3423,29.3806,87627.0
2020-03-02 13:25:00,30.68,30.71,30.57,30.64,133999.0,29.371,29.3998,29.2657,29.3327,133999.0
2020-03-02 13:30:00,30.66,30.68,30.59,30.64,78945.0,29.3519,29.371,29.2849,29.3327,78945.0
2020-03-02 13:35:00,30.63,30.74,30.63,30.73,78709.0,29.3232,29.4285,29.3232,29.4189,78709.0
2020-03-02 13:40:00,30.73,30.8,30.71,30.76,63190.0,29.4189,29.4859,29.3998,29.4476,63190.0
2020-03-02 13:45:00,30.76,30.79,30.66,30.7,83603.0,29.4476,29.4763,29.3519,29.3902,83603.0
2020-03-02 13:50:00,30.69,30.73,30.58,30.59,65156.0,29.3806,29.4189,29.2753,29.2849,65156.0
2020-03-02 13:55:00,30.59,30.71,30.59,30.7,89134.0,29.2849,29.3998,29.2849,29.3902,89134.0
2020-03-02 14:00:00,30.7,30.79,30.68,30.77,80300.0,29.3902,29.4763,29.371,29.4572,80300.0
2020-03-02 14:05:00,30.77,30.83,30.74,30.83,100656.0,29.4572,29.5146,29.4285,29.5146,100656.0
2020-03-02 14:10:00,30.82,30.89,30.79,30.88,59364.0,29.5051,29.5721,29.4763,29.5625,59364.0
2020-03-02 14:15:00,30.87,30.88,30.8,30.82,112448.0,29.5529,29.5625,29.4859,29.5051,112448.0
2020-03-02 14:20:00,30.83,30.87,30.8,30.8,94795.0,29.5146,29.5529,29.4859,29.4859,94795.0
2020-03-02 14:25:00,30.8,30.85,30.72,30.72,123354.0,29.4859,29.5338,29.4093,29.4093,123354.0
2020-03-02 14:30:00,30.73,30.76,30.7,30.71,202301.0,29.4189,29.4476,29.3902,29.3998,202301.0
2020-03-02 14:35:00,30.7,30.73,30.61,30.62,90609.0,29.3902,29.4189,29.304,29.3136,90609.0
2020-03-02 14:40:00,30.62,30.63,30.53,30.58,128425.0,29.3136,29.3232,29.2274,29.2753,128425.0
2020-03-02 14:45:00,30.57,30.7,30.53,30.68,85481.0,29.2657,29.3902,29.2274,29.371,85481.0
2020-03-02 14:50:00,30.67,30.77,30.63,30.77,96721.0,29.3615,29.4572,29.3232,29.4572,96721.0
2020-03-02 14:55:00,30.77,30.79,30.62,30.64,94788.0,29.4572,29.4763,29.3136,29.3327,94788.0
2020-03-02 15:00:00,30.63,30.78,30.63,30.77,156007.0,29.3232,29.4668,29.3232,29.4572,156007.0
2020-03-02 15:05:00,30.77,30.83,30.75,30.8,141424.0,29.4572,29.5146,29.4381,29.4859,141424.0
2020-03-02 15:10:00,30.79,30.85,30.75,30.85,156326.0,29.4763,29.5338,29.4381,29.5338,156326.0
2020-03-02 15:15:00,30.84,30.93,30.81,30.88,135100.0,29.5242,29.6104,29.4955,29.5625,135100.0
2020-03-02 15:20:00,30.89,31.07,30.87,31.05,219817.0,29.5721,29.7444,29.5529,29.7253,219817.0
2020-03-02 15:25:00,31.05,31.06,30.94,30.97,192577.0,29.7253,29.7348,29.6199,29.6487,192577.0
2020-03-02 15:30:00,30.97,31.01,30.94,30.99,131806.0,29.6487,29.687,29.6199,29.6678,131806.0
2020-03-02 15:35:00,30.98,31.15,30.98,31.14,148144.0,29.6582,29.821,29.6582,29.8114,148144.0
2020-03-02 15:40:00,31.14,31.17,30.97,30.99,271564.0,29.8114,29.8401,29.6487,29.6678,271564.0
2020-03-02 15:45:00,30.99,31.21,30.99,31.2,257073.0,29.6678,29.8784,29.6678,29.8689,257073.0
2020-03-02 15:50:00,31.2,31.45,31.19,31.44,341408.0,29.8689,30.1082,29.8593,30.0986,341408.0
2020-03-02 15:55:00,31.44,31.45,31.3,31.43,578166.0,30.0986,30.1082,29.9646,30.089,578166.0
2020-03-03 09:30:00,31.5,31.57,31.04,31.18,382344.0,30.1561,30.2231,29.7157,29.8497,382344.0
2020-03-03 09:35:00,31.17,31.25,31.04,31.21,240813.0,29.8401,29.9167,29.7157,29.8784,240813.0
2020-03-03 09:40:00,31.21,31.25,31.16,31.22,208194.0,29.8784,29.9167,29.8306,29.888,208194.0
2020-03-03 09:45:00,31.23,31.27,31.11,31.17,241976.0,29.8976,29.9359,29.7827,29.8401,241976.0
2020-03-03 09:50:00,31.17,31.17,30.9,30.96,287525.0,29.8401,29.8401,29.5817,29.6391,287525.0
2020-03-03 09:55:00,30.96,31.04,30.83,30.98,217863.0,29.6391,29.7157,29.5146,29.6582,217863.0
2020-03-03 10:00:00,30.97,32.2,30.97,32.17,471715.0,29.6487,30.8262,29.6487,30.7975,471715.0
2020-03-03 10:05:00,32.16,32.3,31.63,31.83,330690.0,30.7879,30.9219,30.2805,30.472,330690.0
2020-03-03 10:10:00,31.83,31.87,31.24,31.25,189751.0,30.472,30.5103,29.9071,29.9167,189751.0
2020-03-03 10:15:00,31.27,31.28,31.07,31.13,210812.0,29.9359,29.9454,29.7444,29.8018,210812.0
2020-03-03 10:20:00,31.12,31.45,31.1,31.41,200837.0,29.7923,30.1082,29.7731,30.0699,200837.0
2020-03-03 10:25:00,31.41,31.52,31.3,31.35,161860.0,30.0699,30.1752,29.9646,30.0125,161860.0
2020-03-03 10:30:00,31.34,31.5,31.29,31.4,156220.0,30.0029,30.1561,29.955,30.0603,156220.0
2020-03-03 10:35:00,31.39,31.74,31.37,31.58,368246.0,30.0507,30.3858,30.0316,30.2326,368246.0
2020-03-03 10:40:00,31.57,31.78,31.56,31.73,150404.0,30.2231,30.4241,30.2135,30.3762,150404.0
2020-03-03 10:45:00,31.72,31.77,31.5,31.55,164983.0,30.3667,30.4145,30.1561,30.2039,164983.0
2020-03-03 10:50:00,31.55,31.6,31.47,31.58,109729.0,30.2039,30.2518,30.1273,30.2326,109729.0
2020-03-03 10:55:00,31.58,31.77,31.54,31.75,144594.0,30.2326,30.4145,30.1943,30.3954,144594.0
2020-03-03 11:00:00,31.74,31.83,31.58,31.65,192840.0,30.3858,30.472,30.2326,30.2997,192840.0
2020-03-03 11:05:00,31.63,31.63,31.4,31.41,152493.0,30.2805,30.2805,30.0603,30.0699,152493.0
2020-03-03 11:10:00,31.42,31.42,31.21,31.22,218558.0,30.0795,30.0795,29.8784,29.888,218558.0
2020-03-03 11:15:00,31.24,31.37,31.13,31.15,163276.0,29.9071,30.0316,29.8018,29.821,163276.0
2020-03-03 11:20:00,31.15,31.21,30.89,30.92,215344.0,29.821,29.8784,29.5721,29.6008,215344.0
2020-03-03 11:25:00,30.92,31.02,30.79,30.87,244750.0,29.6008,29.6965,29.4763,29.5529,244750.0
2020-03-03 11:30:00,30.87,30.97,30.8,30.96,185083.0,29.5529,29.6487,29.4859,29.6391,185083.0
2020-03-03 11:35:00,30.95,31.14,30.88,31.11,236509.0,29.6295,29.8114,29.5625,29.7827,236509.0
2020-03-03 11:40:00,31.12,31.16,30.92,31.0,176588.0,29.7923,29.8306,29.6008,29.6774,176588.0
2020-03-03 11:45:00,31.0,31.04,30.88,30.88,145231.0,29.6774,29.7157,29.5625,29.5625,145231.0
2020-03-03 11:50:00,30.88,31.2,30.88,31.15,118835.0,29.5625,29.8689,29.5625,29.821,118835.0
2020-03-03 11:55:00,31.15,31.27,31.1,31.24,166298.0,29.821,29.9359,29.7731,29.9071,166298.0
2020-03-03 12:00:00,31.24,31.24,31.13,31.18,134193.0,29.9071,29.9071,29.8018,29.8497,134193.0
2020-03-03 12:05:00,31.19,31.3,31.16,31.28,75683.0,29.8593,29.9646,29.8306,29.9454,75683.0
2020-03-03 12:10:00,31.29,31.3,31.11,31.11,64979.0,29.955,29.9646,29.7827,29.7827,64979.0
2020-03-03 12:15:00,31.11,31.14,31.02,31.07,61783.0,29.7827,29.8114,29.6965,29.7444,61783.0
2020-03-03 12:20:00,31.06,31.08,31.0,31.08,63444.0,29.7348,29.754,29.6774,29.754,63444.0
2020-03-03 12:25:00,31.08,31.12,30.91,30.99,70725.0,29.754,29.7923,29.5912,29.6678,70725.0
2020-03-03 12:30:00,31.0,31.02,30.92,30.96,62949.0,29.6774,29.6965,29.6008,29.6391,62949.0
2020-03-03 12:35:00,30.96,31.07,30.94,31.07,66280.0,29.6391,29.7444,29.6199,29.7444,66280.0
2020-03-03 12:40:00,31.07,31.1,30.98,31.0,51161.0,29.7444,29.7731,29.6582,29.6774,51161.0
2020-03-03 12:45:00,31.01,31.11,31.01,31.07,52562.0,29.687,29.7827,29.687,29.7444,52562.0
2020-03-03 12:50:00,31.08,31.09,30.98,30.99,37045.0,29.754,29.7635,29.6582,29.6678,37045.0
2020-03-03 12:55:00,30.98,31.01,30.92,30.98,61882.0,29.6582,29.687,29.6008,29.6582,61882.0
2020-03-03 13:00:00,30.97,30.97,30.86,30.89,125103.0,29.6487,29.6487,29.5434,29.5721,125103.0
2020-03-03 13:05:00,30.89,30.98,30.86,30.93,110793.0,29.5721,29.6582,29.5434,29.6104,110793.0
2020-03-03 13:10:00,30.92,30.97,30.87,30.88,100035.0,29.6008,29.6487,29.5529,29.5625,100035.0
2020-03-03 13:15:00,30.89,30.94,30.78,30.81,96689.0,29.5721,29.6199,29.4668,29.4955,96689.0
2020-03-03 13:20:00,30.81,30.86,30.73,30.78,160412.0,29.4955,29.5434,29.4189,29.4668,160412.0
2020-03-03 13:25:00,30.77,30.8,30.64,30.76,107680.0,29.4572,29.4859,29.3327,29.4476,107680.0
2020-03-03 13:30:00,30.75,30.8,30.63,30.78,97030.0,29.4381,29.4859,29.3232,29.4668,97030.0
2020-03-03 13:35:00,30.77,30.79,30.68,30.74,58929.0,29.4572,29.4763,29.371,29.4285,58929.0
2020-03-03 13:40:00,30.74,30.74,30.59,30.59,80761.0,29.4285,29.4285,29.2849,29.2849,80761.0
2020-03-03 13:45:00,30.59,30.66,30.53,30.55,98666.0,29.2849,29.3519,29.2274,29.2466,98666.0
2020-03-03 13:50:00,30.56,30.63,30.54,30.58,92529.0,29.2562,29.3232,29.237,29.2753,92529.0
2020-03-03 13:55:00,30.58,30.64,30.53,30.55,88838.0,29.2753,29.3327,29.2274,29.2466,88838.0
2020-03-03 14:00:00,30.56,30.64,30.47,30.49,205337.0,29.2562,29.3327,29.17,29.1891,205337.0
2020-03-03 14:05:00,30.5,30.52,30.36,30.37,151694.0,29.1987,29.2179,29.0647,29.0743,151694.0
2020-03-03 14:10:00,30.38,30.57,30.38,30.51,223987.0,29.0838,29.2657,29.0838,29.2083,223987.0
2020-03-03 14:15:00,30.5,30.52,30.3,30.32,146298.0,29.1987,29.2179,29.0073,29.0264,146298.0
2020-03-03 14:20:00,30.31,30.45,30.26,30.29,171731.0,29.0168,29.1509,28.969,28.9977,171731.0
2020-03-03 14:25:00,30.28,30.62,30.26,30.57,163615.0,28.9881,29.3136,28.969,29.2657,163615.0
2020-03-03 14:30:00,30.57,30.62,30.48,30.57,154927.0,29.2657,29.3136,29.1796,29.2657,154927.0
2020-03-03 14:35:00,30.57,30.57,30.39,30.4,111741.0,29.2657,29.2657,29.0934,29.103,111741.0
2020-03-03 14:40:00,30.39,30.43,30.33,30.39,97344.0,29.0934,29.1317,29.036,29.0934,97344.0
2020-03-03 14:45:00,30.38,30.59,30.38,30.58,105862.0,29.0838,29.2849,29.0838,29.2753,105862.0
2020-03-03 14:50:00,30.59,30.74,30.51,30.72,105845.0,29.2849,29.4285,29.2083,29.4093,105845.0
2020-03-03 14:55:00,30.71,30.74,30.63,30.72,126758.0,29.3998,29.4285,29.3232,29.4093,126758.0
2020-03-03 15:00:00,30.72,30.81,30.66,30.8,113415.0,29.4093,29.4955,29.3519,29.4859,113415.0
2020-03-03 15:05:00,30.8,30.81,30.64,30.67,84776.0,29.4859,29.4955,29.3327,29.3615,84776.0
2020-03-03 15:10:00,30.67,30.88,30.66,30.83,284338.0,29.3615,29.5625,29.3519,29.5146,284338.0
2020-03-03 15:15:00,30.84,30.91,30.76,30.87,92194.0,29.5242,29.5912,29.4476,29.5529,92194.0
2020-03-03 15:20:00,30.87,30.89,30.64,30.65,118431.0,29.5529,29.5721,29.3327,29.3423,118431.0
2020-03-03 15:25:00,30.66,30.97,30.65,30.94,126867.0,29.3519,29.6487,29.3423,29.6199,126867.0
2020-03-03 15:30:00,30.94,30.94,30.62,30.7,181160.0,29.6199,29.6199,29.3136,29.3902,181160.0
2020-03-03 15:35:00,30.7,30.74,30.47,30.5,192438.0,29.3902,29.4285,29.17,29.1987,192438.0
2020-03-03 15:40:00,30.52,30.78,30.49,30.75,208860.0,29.2179,29.4668,29.1891,29.4381,208860.0
2020-03-03 15:45:00,30.76,30.86,30.65,30.66,253034.0,29.4476,29.5434,29.3423,29.3519,253034.0
2020-03-03 15:50:00,30.65,30.65,30.46,30.61,320751.0,29.3423,29.3423,29.1604,29.304,320751.0
2020-03-03 15:55:00,30.61,30.72,30.45,30.52,500694.0,29.304,29.4093,29.1509,29.2179,500694.0
2020-03-04 09:30:00,31.0,31.0,30.54,30.62,430921.0,29.6774,29.6774,29.237,29.3136,430921.0
2020-03-04 09:35:00,30.61,30.67,30.5,30.64,218960.0,29.304,29.3615,29.1987,29.3327,218960.0
2020-03-04 09:40:00,30.64,30.82,30.59,30.66,140104.0,29.3327,29.5051,29.2849,29.3519,140104.0
2020-03-04 09:45:00,30.67,30.74,30.55,30.61,128975.0,29.3615,29.4285,29.2466,29.304,128975.0
2020-03-04 09:50:00,30.62,30.68,30.44,30.45,283166.0,29.3136,29.371,29.1413,29.1509,283166.0
2020-03-04 09:55:00,30.45,30.49,30.35,30.45,180491.0,29.1509,29.1891,29.0551,29.1509,180491.0
2020-03-04 10:00:00,30.44,30.63,30.44,30.55,433216.0,29.1413,29.3232,29.1413,29.2466,433216.0
2020-03-04 10:05:00,30.55,30.64,30.42,30.6,306758.0,29.2466,29.3327,29.1221,29.2945,306758.0
2020-03-04 10:10:00,30.6,30.74,30.56,30.74,115081.0,29.2945,29.4285,29.2562,29.4285,115081.0
2020-03-04 10:15:00,30.75,30.8,30.67,30.79,136718.0,29.4381,29.4859,29.3615,29.4763,136718.0
2020-03-04 10:20:00,30.79,30.94,30.75,30.87,141423.0,29.4763,29.6199,29.4381,29.5529,141423.0
2020-03-04 10:25:00,30.87,30.92,30.78,30.82,123088.0,29.5529,29.6008,29.4668,29.5051,123088.0
2020-03-04 10:30:00,30.83,30.86,30.66,30.67,120857.0,29.5146,29.5434,29.3519,29.3615,120857.0
2020-03-04 10:35:00,30.68,30.69,30.53,30.57,132893.0,29.371,29.3806,29.2274,29.2657,132893.0
2020-03-04 10:40:00,30.56,30.6,30.5,30.6,132555.0,29.2562,29.2945,29.1987,29.2945,132555.0
2020-03-04 10:45:00,30.6,30.62,30.43,30.49,134123.0,29.2945,29.3136,29.1317,29.1891,134123.0
2020-03-04 10:50:00,30.5,30.52,30.44,30.45,117531.0,29.1987,29.2179,29.1413,29.1509,117531.0
2020-03-04 10:55:00,30.45,30.6,30.43,30.55,109895.0,29.1509,29.2945,29.1317,29.2466,109895.0
2020-03-04 11:00:00,30.55,30.68,30.54,30.55,87582.0,29.2466,29.371,29.237,29.2466,87582.0
2020-03-04 11:05:00,30.56,30.64,30.49,30.56,98630.0,29.2562,29.3327,29.1891,29.2562,98630.0
2020-03-04 11:10:00,30.56,30.65,30.54,30.64,78406.0,29.2562,29.3423,29.237,29.3327,78406.0
2020-03-04 11:15:00,30.65,30.66,30.54,30.63,89736.0,29.3423,29.3519,29.237,29.3232,89736.0
2020-03-04 11:20:00,30.63,30.75,30.59,30.7,159452.0,29.3232,29.4381,29.2849,29.3902,159452.0
2020-03-04 11:25:00,30.71,30.78,30.67,30.78,131181.0,29.3998,29.4668,29.3615,29.4668,131181.0
2020-03-04 11:30:00,30.79,30.84,30.76,30.83,148771.0,29.4763,29.5242,29.4476,29.5146,148771.0
2020-03-04 11:35:00,30.84,30.85,30.67,30.69,121803.0,29.5242,29.5338,29.3615,29.3806,121803.0
2020-03-04 11:40:00,30.7,30.7,30.56,30.63,115415.0,29.3902,29.3902,29.2562,29.3232,115415.0
2020-03-04 11:45:00,30.63,30.66,30.57,30.6,108874.0,29.3232,29.3519,29.2657,29.2945,108874.0
2020-03-04 11:50:00,30.59,30.67,30.58,30.6,77693.0,29.2849,29.3615,29.2753,29.2945,77693.0
2020-03-04 11:55:00,30.59,30.68,30.56,30.64,84416.0,29.2849,29.371,29.2562,29.3327,84416.0
2020-03-04 12:00:00,30.64,30.79,30.64,30.79,117154.0,29.3327,29.4763,29.3327,29.4763,117154.0
2020-03-04 12:05:00,30.79,30.82,30.73,30.8,122820.0,29.4763,29.5051,29.4189,29.4859,122820.0
2020-03-04 12:10:00,30.8,30.87,30.78,30.87,53730.0,29.4859,29.5529,29.4668,29.5529,53730.0
2020-03-04 12:15:00,30.86,30.9,30.82,30.84,86574.0,29.5434,29.5817,29.5051,29.5242,86574.0
2020-03-04 12:20:00,30.84,30.9,30.8,30.84,71319.0,29.5242,29.5817,29.4859,29.5242,71319.0
2020-03-04 12:25:00,30.83,30.92,30.8,30.9,116318.0,29.5146,29.6008,29.4859,29.5817,116318.0
2020-03-04 12:30:00,30.9,30.95,30.85,30.9,108157.0,29.5817,29.6295,29.5338,29.5817,108157.0
2020-03-04 12:35:00,30.89,30.92,30.82,30.82,67748.0,29.5721,29.6008,29.5051,29.5051,67748.0
2020-03-04 12:40:00,30.83,30.85,30.8,30.84,61429.0,29.5146,29.5338,29.4859,29.5242,61429.0
2020-03-04 12:45:00,30.84,30.94,30.83,30.94,61201.0,29.5242,29.6199,29.5146,29.6199,61201.0
2020-03-04 12:50:00,30.93,30.96,30.92,30.95,130529.0,29.6104,29.6391,29.6008,29.6295,130529.0
2020-03-04 12:55:00,30.95,31.07,30.92,31.05,380851.0,29.6295,29.7444,29.6008,29.7253,380851.0
2020-03-04 13:00:00,31.07,31.09,31.0,31.03,91693.0,29.7444,29.7635,29.6774,29.7061,91693.0
2020-03-04 13:05:00,31.04,31.07,30.95,30.95,120153.0,29.7157,29.7444,29.6295,29.6295,120153.0
2020-03-04 13:10:00,30.95,30.98,30.9,30.94,93083.0,29.6295,29.6582,29.5817,29.6199,93083.0
2020-03-04 13:15:00,30.94,31.08,30.94,31.07,82191.0,29.6199,29.754,29.6199,29.7444,82191.0
2020-03-04 13:20:00,31.07,31.12,31.06,31.11,63298.0,29.7444,29.7923,29.7348,29.7827,63298.0
2020-03-04 13:25:00,31.11,31.12,31.05,31.06,90675.0,29.7827,29.7923,29.7253,29.7348,90675.0
2020-03-04 13:30:00,31.06,31.13,31.04,31.1,72344.0,29.7348,29.8018,29.7157,29.7731,72344.0
2020-03-04 13:35:00,31.11,31.13,31.06,31.09,144379.0,29.7827,29.8018,29.7348,29.7635,144379.0
2020-03-04 13:40:00,31.09,31.09,31.03,31.05,90702.0,29.7635,29.7635,29.7061,29.7253,90702.0
2020-03-04 13:45:00,31.05,31.12,31.03,31.09,101799.0,29.7253,29.7923,29.7061,29.7635,101799.0
2020-03-04 13:50:00,31.09,31.12,31.07,31.1,82883.0,29.7635,29.7923,29.7444,29.7731,82883.0
2020-03-04 13:55:00,31.09,31.09,30.98,31.02,77974.0,29.7635,29.7635,29.6582,29.6965,77974.0
2020-03-04 14:00:00,31.02,31.06,30.95,30.99,79160.0,29.6965,29.7348,29.6295,29.6678,79160.0
2020-03-04 14:05:00,31.0,31.05,30.96,31.02,63174.0,29.6774,29.7253,29.6391,29.6965,63174.0
2020-03-04 14:10:00,31.03,31.05,30.99,31.01,73517.0,29.7061,29.7253,29.6678,29.687,73517.0
2020-03-04 14:15:00,31.01,31.11,31.0,31.11,78167.0,29.687,29.7827,29.6774,29.7827,78167.0
2020-03-04 14:20:00,31.11,31.14,31.07,31.11,51637.0,29.7827,29.8114,29.7444,29.7827,51637.0
2020-03-04 14:25:00,31.11,31.2,31.09,31.2,64948.0,29.7827,29.8689,29.7635,29.8689,64948.0
2020-03-04 14:30:00,31.2,31.27,31.19,31.24,92961.0,29.8689,29.9359,29.8593,29.9071,92961.0
2020-03-04 14:35:00,31.24,31.24,31.11,31.15,85408.0,29.9071,29.9071,29.7827,29.821,85408.0
2020-03-04 14:40:00,31.16,31.22,31.14,31.19,74835.0,29.8306,29.888,29.8114,29.8593,74835.0
2020-03-04 14:45:00,31.19,31.19,31.12,31.14,61495.0,29.8593,29.8593,29.7923,29.8114,61495.0
2020-03-04 14:50:00,31.15,31.2,31.08,31.15,107160.0,29.821,29.8689,29.754,29.821,107160.0
2020-03-04 14:55:00,31.15,31.22,31.13,31.19,79791.0,29.821,29.888,29.8018,29.8593,79791.0
2020-03-04 15:00:00,31.18,31.26,31.17,31.26,103297.0,29.8497,29.9263,29.8401,29.9263,103297.0
2020-03-04 15:05:00,31.25,31.28,31.19,31.22,83614.0,29.9167,29.9454,29.8593,29.888,83614.0
2020-03-04 15:10:00,31.23,31.3,31.21,31.24,108399.0,29.8976,29.9646,29.8784,29.9071,108399.0
2020-03-04 15:15:00,31.23,31.26,31.2,31.24,77667.0,29.8976,29.9263,29.8689,29.9071,77667.0
2020-03-04 15:20:00,31.24,31.41,31.24,31.38,235704.0,29.9071,30.0699,29.9071,30.0412,235704.0
2020-03-04 15:25:00,31.37,31.43,31.37,31.43,147941.0,30.0316,30.089,30.0316,30.089,147941.0
2020-03-04 15:30:00,31.42,31.55,31.42,31.55,236558.0,30.0795,30.2039,30.0795,30.2039,236558.0
2020-03-04 15:35:00,31.55,31.56,31.5,31.54,213900.0,30.2039,30.2135,30.1561,30.1943,213900.0
2020-03-04 15:40:00,31.55,31.55,31.42,31.43,201179.0,30.2039,30.2039,30.0795,30.089,201179.0
2020-03-04 15:45:00,31.43,31.47,31.36,31.4,266805.0,30.089,30.1273,30.022,30.0603,266805.0
2020-03-04 15:50:00,31.41,31.55,31.4,31.52,488679.0,30.0699,30.2039,30.0603,30.1752,488679.0
2020-03-04 15:55:00,31.52,31.57,31.46,31.53,921343.0,30.1752,30.2231,30.1178,30.1848,921343.0
2020-03-05 09:30:00,30.54,30.64,30.17,30.36,683864.0,29.6061,29.7031,29.2474,29.4316,683864.0
2020-03-05 09:35:00,30.38,30.51,30.3,30.42,477799.0,29.451,29.577,29.3735,29.4898,477799.0
2020-03-05 09:40:00,30.42,30.49,30.37,30.39,358303.0,29.4898,29.5576,29.4413,29.4607,358303.0
2020-03-05 09:45:00,30.37,30.42,30.27,30.4,372697.0,29.4413,29.4898,29.3444,29.4704,372697.0
2020-03-05 09:50:00,30.41,30.51,30.39,30.42,334729.0,29.4801,29.577,29.4607,29.4898,334729.0
2020-03-05 09:55:00,30.43,30.45,30.32,30.45,224530.0,29.4995,29.5189,29.3928,29.5189,224530.0
2020-03-05 10:00:00,30.45,30.65,30.42,30.5,287749.0,29.5189,29.7128,29.4898,29.5673,287749.0
2020-03-05 10:05:00,30.51,30.53,30.39,30.48,151691.0,29.577,29.5964,29.4607,29.548,151691.0
2020-03-05 10:10:00,30.48,30.68,30.47,30.68,174426.0,29.548,29.7418,29.5383,29.7418,174426.0
2020-03-05 10:15:00,30.67,30.71,30.51,30.68,217248.0,29.7321,29.7709,29.577,29.7418,217248.0
2020-03-05 10:20:00,30.69,30.77,30.61,30.72,247739.0,29.7515,29.8291,29.674,29.7806,247739.0
2020-03-05 10:25:00,30.71,30.72,30.55,30.55,166971.0,29.7709,29.7806,29.6158,29.6158,166971.0
2020-03-05 10:30:00,30.54,30.62,30.53,30.59,218554.0,29.6061,29.6837,29.5964,29.6546,218554.0
2020-03-05 10:35:00,30.58,30.68,30.55,30.66,225247.0,29.6449,29.7418,29.6158,29.7224,225247.0
2020-03-05 10:40:00,30.66,30.77,30.63,30.63,179362.0,29.7224,29.8291,29.6934,29.6934,179362.0
2020-03-05 10:45:00,30.63,30.68,30.59,30.67,199020.0,29.6934,29.7418,29.6546,29.7321,199020.0
2020-03-05 10:50:00,30.65,30.7,30.62,30.66,202964.0,29.7128,29.7612,29.6837,29.7224,202964.0
2020-03-05 10:55:00,30.66,30.67,30.47,30.51,167658.0,29.7224,29.7321,29.5383,29.577,167658.0
2020-03-05 11:00:00,30.52,30.59,30.49,30.57,104010.0,29.5867,29.6546,29.5576,29.6352,104010.0
2020-03-05 11:05:00,30.57,30.74,30.55,30.73,177380.0,29.6352,29.8,29.6158,29.7903,177380.0
2020-03-05 11:10:00,30.73,30.73,30.66,30.71,102763.0,29.7903,29.7903,29.7224,29.7709,102763.0
2020-03-05 11:15:00,30.71,30.71,30.62,30.64,168876.0,29.7709,29.7709,29.6837,29.7031,168876.0
2020-03-05 11:20:00,30.65,30.67,30.57,30.58,122872.0,29.7128,29.7321,29.6352,29.6449,122872.0
2020-03-05 11:25:00,30.57,30.7,30.53,30.7,220694.0,29.6352,29.7612,29.5964,29.7612,220694.0
2020-03-05 11:30:00,30.7,30.75,30.61,30.62,109778.0,29.7612,29.8097,29.674,29.6837,109778.0
2020-03-05 11:35:00,30.61,30.62,30.54,30.55,115991.0,29.674,29.6837,29.6061,29.6158,115991.0
2020-03-05 11:40:00,30.55,30.6,30.53,30.55,117107.0,29.6158,29.6643,29.5964,29.6158,117107.0
2020-03-05 11:45:00,30.55,30.6,30.54,30.57,145585.0,29.6158,29.6643,29.6061,29.6352,145585.0
2020-03-05 11:50:00,30.57,30.6,30.54,30.59,125357.0,29.6352,29.6643,29.6061,29.6546,125357.0
2020-03-05 11:55:00,30.59,30.59,30.45,30.55,138729.0,29.6546,29.6546,29.5189,29.6158,138729.0
2020-03-05 12:00:00,30.55,30.62,30.54,30.58,124192.0,29.6158,29.6837,29.6061,29.6449,124192.0
2020-03-05 12:05:00,30.57,30.59,30.54,30.57,93386.0,29.6352,29.6546,29.6061,29.6352,93386.0
2020-03-05 12:10:00,30.57,30.65,30.55,30.58,88136.0,29.6352,29.7128,29.6158,29.6449,88136.0
2020-03-05 12:15:00,30.58,30.61,30.51,30.53,106256.0,29.6449,29.674,29.577,29.5964,106256.0
2020-03-05 12:20:00,30.53,30.57,30.47,30.49,114482.0,29.5964,29.6352,29.5383,29.5576,114482.0
2020-03-05 12:25:00,30.5,30.51,30.42,30.48,67673.0,29.5673,29.577,29.4898,29.548,67673.0
2020-03-05 12:30:00,30.48,30.54,30.45,30.47,117408.0,29.548,29.6061,29.5189,29.5383,117408.0
2020-03-05 12:35:00,30.47,30.49,30.33,30.34,223540.0,29.5383,29.5576,29.4025,29.4122,223540.0
2020-03-05 12:40:00,30.35,30.36,30.27,30.27,100240.0,29.4219,29.4316,29.3444,29.3444,100240.0
2020-03-05 12:45:00,30.27,30.4,30.24,30.4,110946.0,29.3444,29.4704,29.3153,29.4704,110946.0
2020-03-05 12:50:00,30.4,30.47,30.36,30.45,245073.0,29.4704,29.5383,29.4316,29.5189,245073.0
2020-03-05 12:55:00,30.45,30.47,30.35,30.35,149964.0,29.5189,29.5383,29.4219,29.4219,149964.0
2020-03-05 13:00:00,30.36,30.38,30.26,30.3,234669.0,29.4316,29.451,29.3347,29.3735,234669.0
2020-03-05 13:05:00,30.3,30.35,30.26,30.29,80814.0,29.3735,29.4219,29.3347,29.3638,80814.0
2020-03-05 13:10:00,30.29,30.35,30.25,30.27,63346.0,29.3638,29.4219,29.325,29.3444,63346.0
2020-03-05 13:15:00,30.28,30.34,30.25,30.27,106678.0,29.3541,29.4122,29.325,29.3444,106678.0
2020-03-05 13:20:00,30.27,30.38,30.25,30.33,75748.0,29.3444,29.451,29.325,29.4025,75748.0
2020-03-05 13:25:00,30.34,30.35,30.25,30.3,118597.0,29.4122,29.4219,29.325,29.3735,118597.0
2020-03-05 13:30:00,30.29,30.35,30.22,30.34,114260.0,29.3638,29.4219,29.2959,29.4122,114260.0
2020-03-05 13:35:00,30.35,30.41,30.26,30.26,105926.0,29.4219,29.4801,29.3347,29.3347,105926.0
2020-03-05 13:40:00,30.27,30.3,30.2,30.2,105679.0,29.3444,29.3735,29.2765,29.2765,105679.0
2020-03-05 13:45:00,30.21,30.35,30.2,30.34,114991.0,29.2862,29.4219,29.2765,29.4122,114991.0
2020-03-05 13:50:00,30.33,30.38,30.23,30.23,104149.0,29.4025,29.451,29.3056,29.3056,104149.0
2020-03-05 13:55:00,30.23,30.35,30.22,30.34,103492.0,29.3056,29.4219,29.2959,29.4122,103492.0
2020-03-05 14:00:00,30.34,30.35,30.17,30.17,99471.0,29.4122,29.4219,29.2474,29.2474,99471.0
2020-03-05 14:05:00,30.18,30.27,30.15,30.23,87182.0,29.2571,29.3444,29.228,29.3056,87182.0
2020-03-05 14:10:00,30.23,30.38,30.2,30.34,156848.0,29.3056,29.451,29.2765,29.4122,156848.0
2020-03-05 14:15:00,30.34,30.34,30.22,30.23,108164.0,29.4122,29.4122,29.2959,29.3056,108164.0
2020-03-05 14:20:00,30.23,30.25,30.15,30.16,157924.0,29.3056,29.325,29.228,29.2377,157924.0
2020-03-05 14:25:00,30.16,30.19,30.12,30.12,109374.0,29.2377,29.2668,29.199,29.199,109374.0
2020-03-05 14:30:00,30.13,30.2,30.12,30.16,75734.0,29.2087,29.2765,29.199,29.2377,75734.0
2020-03-05 14:35:00,30.16,30.33,30.15,30.3,91393.0,29.2377,29.4025,29.228,29.3735,91393.0
2020-03-05 14:40:00,30.29,30.32,30.21,30.21,110788.0,29.3638,29.3928,29.2862,29.2862,110788.0
2020-03-05 14:45:00,30.21,30.24,30.14,30.23,119892.0,29.2862,29.3153,29.2183,29.3056,119892.0
2020-03-05 14:50:00,30.24,30.3,30.19,30.2,81452.0,29.3153,29.3735,29.2668,29.2765,81452.0
2020-03-05 14:55:00,30.2,30.24,30.18,30.21,127702.0,29.2765,29.3153,29.2571,29.2862,127702.0
2020-03-05 15:00:00,30.21,30.21,30.12,30.13,138515.0,29.2862,29.2862,29.199,29.2087,138515.0
2020-03-05 15:05:00,30.13,30.21,30.11,30.2,116539.0,29.2087,29.2862,29.1893,29.2765,116539.0
2020-03-05 15:10:00,30.2,30.22,30.05,30.09,160640.0,29.2765,29.2959,29.1311,29.1699,160640.0
2020-03-05 15:15:00,30.09,30.12,30.04,30.1,115550.0,29.1699,29.199,29.1214,29.1796,115550.0
2020-03-05 15:20:00,30.09,30.15,30.03,30.04,231079.0,29.1699,29.228,29.1117,29.1214,231079.0
2020-03-05 15:25:00,30.05,30.13,30.01,30.08,280523.0,29.1311,29.2087,29.0923,29.1602,280523.0
2020-03-05 15:30:00,30.07,30.27,30.03,30.21,269029.0,29.1505,29.3444,29.1117,29.2862,269029.0
2020-03-05 15:35:00,30.2,30.25,30.15,30.19,272241.0,29.2765,29.325,29.228,29.2668,272241.0
2020-03-05 15:40:00,30.2,30.21,30.13,30.17,227452.0,29.2765,29.2862,29.2087,29.2474,227452.0
2020-03-05 15:45:00,30.18,30.19,30.07,30.11,260268.0,29.2571,29.2668,29.1505,29.1893,260268.0
2020-03-05 15:50:00,30.11,30.24,30.09,30.15,610893.0,29.1893,29.3153,29.1699,29.228,610893.0
2020-03-05 15:55:00,30.14,30.22,30.06,30.09,1232660.0,29.2183,29.2959,29.1408,29.1699,1232660.0
2020-03-06 09:30:00,29.21,29.24,28.94,29.09,686103.0,28.3168,28.3459,28.055,28.2005,686103.0
2020-03-06 09:35:00,29.08,29.44,29.07,29.39,429739.0,28.1908,28.5398,28.1811,28.4913,429739.0
2020-03-06 09:40:00,29.38,29.39,29.11,29.35,422649.0,28.4816,28.4913,28.2198,28.4525,422649.0
2020-03-06 09:45:00,29.34,29.35,29.01,29.02,373897.0,28.4428,28.4525,28.1229,28.1326,373897.0
2020-03-06 09:50:00,29.03,29.1,28.86,28.97,420128.0,28.1423,28.2101,27.9775,28.0841,420128.0
2020-03-06 09:55:00,28.97,29.14,28.93,29.11,220084.0,28.0841,28.2489,28.0453,28.2198,220084.0
2020-03-06 10:00:00,29.12,29.29,29.12,29.23,261165.0,28.2295,28.3943,28.2295,28.3362,261165.0
2020-03-06 10:05:00,29.24,29.32,28.97,28.97,362812.0,28.3459,28.4234,28.0841,28.0841,362812.0
2020-03-06 10:10:00,28.97,29.12,28.93,29.02,195186.0,28.0841,28.2295,28.0453,28.1326,195186.0
2020-03-06 10:15:00,29.02,29.16,29.01,29.09,193228.0,28.1326,28.2683,28.1229,28.2005,193228.0
2020-03-06 10:20:00,29.1,29.15,29.05,29.08,147727.0,28.2101,28.2586,28.1617,28.1908,147727.0
2020-03-06 10:25:00,29.09,29.38,29.07,29.33,399511.0,28.2005,28.4816,28.1811,28.4331,399511.0
2020-03-06 10:30:00,29.33,29.47,29.2,29.23,252619.0,28.4331,28.5688,28.3071,28.3362,252619.0
2020-03-06 10:35:00,29.22,29.36,29.16,29.34,298284.0,28.3265,28.4622,28.2683,28.4428,298284.0
2020-03-06 10:40:00,29.33,29.54,29.29,29.41,246801.0,28.4331,28.6367,28.3943,28.5107,246801.0
2020-03-06 10:45:00,29.41,29.44,29.27,29.33,239762.0,28.5107,28.5398,28.375,28.4331,239762.0
2020-03-06 10:50:00,29.34,29.44,29.31,29.39,128934.0,28.4428,28.5398,28.4137,28.4913,128934.0
2020-03-06 10:55:00,29.38,29.4,29.23,29.33,177556.0,28.4816,28.501,28.3362,28.4331,177556.0
2020-03-06 11:00:00,29.33,29.35,29.13,29.18,259277.0,28.4331,28.4525,28.2392,28.2877,259277.0
2020-03-06 11:05:00,29.19,29.23,29.14,29.19,174052.0,28.2974,28.3362,28.2489,28.2974,174052.0
2020-03-06 11:10:00,29.18,29.2,29.03,29.04,151027.0,28.2877,28.3071,28.1423,28.152,151027.0
2020-03-06 11:15:00,29.05,29.07,29.0,29.02,116464.0,28.1617,28.1811,28.1132,28.1326,116464.0
2020-03-06 11:20:00,29.01,29.06,28.98,29.01,171259.0,28.1229,28.1714,28.0938,28.1229,171259.0
2020-03-06 11:25:00,29.0,29.05,28.89,28.96,194080.0,28.1132,28.1617,28.0066,28.0744,194080.0
2020-03-06 11:30:00,28.95,28.99,28.88,28.94,130614.0,28.0647,28.1035,27.9969,28.055,130614.0
2020-03-06 11:35:00,28.93,29.0,28.9,29.0,98163.0,28.0453,28.1132,28.0163,28.1132,98163.0
2020-03-06 11:40:00,28.99,28.99,28.82,28.83,175422.0,28.1035,28.1035,27.9387,27.9484,175422.0
2020-03-06 11:45:00,28.83,28.83,28.74,28.8,154052.0,27.9484,27.9484,27.8612,27.9193,154052.0
2020-03-06 11:50:00,28.8,28.98,28.8,28.95,120170.0,27.9193,28.0938,27.9193,28.0647,120170.0
2020-03-06 11:55:00,28.96,28.97,28.9,28.92,90528.0,28.0744,28.0841,28.0163,28.0357,90528.0
2020-03-06 12:00:00,28.92,28.94,28.75,28.76,112092.0,28.0357,28.055,27.8709,27.8805,112092.0
2020-03-06 12:05:00,28.77,28.82,28.69,28.7,194158.0,27.8902,27.9387,27.8127,27.8224,194158.0
2020-03-06 12:10:00,28.7,28.72,28.63,28.66,192178.0,27.8224,27.8418,27.7545,27.7836,192178.0
2020-03-06 12:15:00,28.67,28.67,28.58,28.58,282343.0,27.7933,27.7933,27.7061,27.7061,282343.0
2020-03-06 12:20:00,28.58,28.73,28.57,28.7,150035.0,27.7061,27.8515,27.6964,27.8224,150035.0
2020-03-06 12:25:00,28.69,28.74,28.65,28.67,97424.0,27.8127,27.8612,27.7739,27.7933,97424.0
2020-03-06 12:30:00,28.67,28.8,28.65,28.8,85519.0,27.7933,27.9193,27.7739,27.9193,85519.0
2020-03-06 12:35:00,28.8,28.9,28.76,28.82,166025.0,27.9193,28.0163,27.8805,27.9387,166025.0
2020-03-06 12:40:00,28.82,28.87,28.77,28.86,89084.0,27.9387,27.9872,27.8902,27.9775,89084.0
2020-03-06 12:45:00,28.85,28.91,28.73,28.74,142673.0,27.9678,28.026,27.8515,27.8612,142673.0
2020-03-06 12:50:00,28.75,28.75,28.67,28.69,114003.0,27.8709,27.8709,27.7933,27.8127,114003.0
2020-03-06 12:55:00,28.7,28.75,28.69,28.7,93044.0,27.8224,27.8709,27.8127,27.8224,93044.0
2020-03-06 13:00:00,28.7,28.8,28.7,28.79,92360.0,27.8224,27.9193,27.8224,27.9096,92360.0
2020-03-06 13:05:00,28.79,28.84,28.77,28.78,97078.0,27.9096,27.9581,27.8902,27.8999,97078.0
2020-03-06 13:10:00,28.77,28.84,28.75,28.77,76239.0,27.8902,27.9581,27.8709,27.8902,76239.0
2020-03-06 13:15:00,28.77,28.82,28.76,28.77,59763.0,27.8902,27.9387,27.8805,27.8902,59763.0
2020-03-06 13:20:00,28.76,28.93,28.76,28.93,122229.0,27.8805,28.0453,27.8805,28.0453,122229.0
2020-03-06 13:25:00,28.93,28.93,28.8,28.82,89543.0,28.0453,28.0453,27.9193,27.9387,89543.0
2020-03-06 13:30:00,28.81,28.84,28.76,28.8,106316.0,27.929,27.9581,27.8805,27.9193,106316.0
2020-03-06 13:35:00,28.8,28.92,28.77,28.89,75640.0,27.9193,28.0357,27.8902,28.0066,75640.0
2020-03-06 13:40:00,28.88,28.91,28.84,28.85,101967.0,27.9969,28.026,27.9581,27.9678,101967.0
2020-03-06 13:45:00,28.84,28.86,28.75,28.77,78059.0,27.9581,27.9775,27.8709,27.8902,78059.0
2020-03-06 13:50:00,28.77,28.79,28.68,28.68,122843.0,27.8902,27.9096,27.803,27.803,122843.0
2020-03-06 13:55:00,28.68,28.72,28.66,28.69,79590.0,27.803,27.8418,27.7836,27.8127,79590.0
2020-03-06 14:00:00,28.69,28.71,28.65,28.71,133984.0,27.8127,27.8321,27.7739,27.8321,133984.0
2020-03-06 14:05:00,28.71,28.75,28.69,28.71,120533.0,27.8321,27.8709,27.8127,27.8321,120533.0
2020-03-06 14:10:00,28.72,28.82,28.69,28.77,102671.0,27.8418,27.9387,27.8127,27.8902,102671.0
2020-03-06 14:15:00,28.77,28.8,28.74,28.78,100672.0,27.8902,27.9193,27.8612,27.8999,100672.0
2020-03-06 14:20:00,28.77,28.78,28.66,28.69,159403.0,27.8902,27.8999,27.7836,27.8127,159403.0
2020-03-06 14:25:00,28.68,28.73,28.65,28.66,139046.0,27.803,27.8515,27.7739,27.7836,139046.0
2020-03-06 14:30:00,28.66,28.7,28.61,28.62,129101.0,27.7836,27.8224,27.7351,27.7448,129101.0
2020-03-06 14:35:00,28.63,28.63,28.58,28.6,98034.0,27.7545,27.7545,27.7061,27.7254,98034.0
2020-03-06 14:40:00,28.6,28.69,28.57,28.67,141125.0,27.7254,27.8127,27.6964,27.7933,141125.0
2020-03-06 14:45:00,28.67,28.75,28.6,28.62,164171.0,27.7933,27.8709,27.7254,27.7448,164171.0
2020-03-06 14:50:00,28.62,28.64,28.59,28.62,94683.0,27.7448,27.7642,27.7157,27.7448,94683.0
2020-03-06 14:55:00,28.63,28.71,28.62,28.65,149065.0,27.7545,27.8321,27.7448,27.7739,149065.0
2020-03-06 15:00:00,28.65,28.69,28.51,28.53,208221.0,27.7739,27.8127,27.6382,27.6576,208221.0
2020-03-06 15:05:00,28.52,28.55,28.45,28.45,389238.0,27.6479,27.677,27.58,27.58,389238.0
2020-03-06 15:10:00,28.45,28.56,28.45,28.47,260739.0,27.58,27.6867,27.58,27.5994,260739.0
2020-03-06 15:15:00,28.48,28.62,28.46,28.61,300693.0,27.6091,27.7448,27.5897,27.7351,300693.0
2020-03-06 15:20:00,28.6,28.61,28.51,28.61,238446.0,27.7254,27.7351,27.6382,27.7351,238446.0
2020-03-06 15:25:00,28.62,28.63,28.53,28.55,373773.0,27.7448,27.7545,27.6576,27.677,373773.0
2020-03-06 15:30:00,28.55,28.68,28.51,28.63,492458.0,27.677,27.803,27.6382,27.7545,492458.0
2020-03-06 15:35:00,28.63,28.73,28.59,28.59,312082.0,27.7545,27.8515,27.7157,27.7157,312082.0
2020-03-06 15:40:00,28.61,28.7,28.51,28.63,443691.0,27.7351,27.8224,27.6382,27.7545,443691.0
2020-03-06 15:45:00,28.63,28.68,28.54,28.67,452464.0,27.7545,27.803,27.6673,27.7933,452464.0
2020-03-06 15:50:00,28.67,28.79,28.66,28.72,910326.0,27.7933,27.9096,27.7836,27.8418,910326.0
2020-03-06 15:55:00,28.71,28.83,28.67,28.69,1022414.0,27.8321,27.9484,27.7933,27.8127,1022414.0
2020-03-09 09:30:00,26.0,26.08,25.76,26.07,49706.0,25.2049,25.2825,24.9723,25.2728,49706.0
2020-03-09 09:35:00,26.07,26.07,26.07,26.07,0.0,25.2728,25.2728,25.2728,25.2728,0.0
2020-03-09 09:40:00,26.07,26.07,26.07,26.07,0.0,25.2728,25.2728,25.2728,25.2728,0.0
2020-03-09 09:45:00,25.83,26.12,25.57,25.57,511104.0,25.0401,25.3213,24.7881,24.7881,511104.0
2020-03-09 09:50:00,25.58,26.0,25.27,25.51,701936.0,24.7978,25.2049,24.4973,24.7299,701936.0
2020-03-09 09:55:00,25.51,25.8,25.44,25.56,517576.0,24.7299,25.0111,24.6621,24.7784,517576.0
2020-03-09 10:00:00,25.58,25.75,25.57,25.62,345596.0,24.7978,24.9626,24.7881,24.8366,345596.0
2020-03-09 10:05:00,25.63,25.79,25.6,25.64,572630.0,24.8463,25.0014,24.8172,24.856,572630.0
2020-03-09 10:10:00,25.64,25.68,25.57,25.6,440895.0,24.856,24.8947,24.7881,24.8172,440895.0
2020-03-09 10:15:00,25.61,25.76,25.6,25.66,471509.0,24.8269,24.9723,24.8172,24.8753,471509.0
2020-03-09 10:20:00,25.67,25.68,25.55,25.57,620199.0,24.885,24.8947,24.7687,24.7881,620199.0
2020-03-09 10:25:00,25.56,25.64,25.46,25.47,761137.0,24.7784,24.856,24.6815,24.6912,761137.0
2020-03-09 10:30:00,25.47,25.56,25.4,25.48,403061.0,24.6912,24.7784,24.6233,24.7008,403061.0
2020-03-09 10:35:00,25.48,25.5,25.31,25.37,514649.0,24.7008,24.7202,24.536,24.5942,514649.0
2020-03-09 10:40:00,25.37,25.5,25.29,25.29,522638.0,24.5942,24.7202,24.5167,24.5167,522638.0
2020-03-09 10:45:00,25.3,25.31,25.23,25.25,365443.0,24.5264,24.536,24.4585,24.4779,365443.0
2020-03-09 10:50:00,25.24,25.25,25.17,25.17,315418.0,24.4682,24.4779,24.4003,24.4003,315418.0
2020-03-09 10:55:00,25.17,25.2,25.08,25.12,294323.0,24.4003,24.4294,24.3131,24.3519,294323.0
2020-03-09 11:00:00,25.1,25.15,25.04,25.07,270084.0,24.3325,24.3809,24.2743,24.3034,270084.0
2020-03-09 11:05:00,25.07,25.09,25.02,25.03,246736.0,24.3034,24.3228,24.2549,24.2646,246736.0
2020-03-09 11:10:00,25.03,25.11,25.0,25.01,437446.0,24.2646,24.3422,24.2355,24.2452,437446.0
2020-03-09 11:15:00,25.01,25.14,25.0,25.04,402025.0,24.2452,24.3712,24.2355,24.2743,402025.0
2020-03-09 11:20:00,25.03,25.17,25.01,25.17,219536.0,24.2646,24.4003,24.2452,24.4003,219536.0
2020-03-09 11:25:00,25.18,25.19,25.01,25.03,279687.0,24.41,24.4197,24.2452,24.2646,279687.0
2020-03-09 11:30:00,25.02,25.08,24.97,25.06,616647.0,24.2549,24.3131,24.2064,24.2937,616647.0
2020-03-09 11:35:00,25.06,25.2,25.05,25.14,260909.0,24.2937,24.4294,24.284,24.3712,260909.0
2020-03-09 11:40:00,25.14,25.2,25.12,25.18,242048.0,24.3712,24.4294,24.3519,24.41,242048.0
2020-03-09 11:45:00,25.18,25.37,25.15,25.37,362251.0,24.41,24.5942,24.3809,24.5942,362251.0
2020-03-09 11:50:00,25.37,25.46,25.35,25.39,274850.0,24.5942,24.6815,24.5748,24.6136,274850.0
2020-03-09 11:55:00,25.38,25.46,25.34,25.41,216019.0,24.6039,24.6815,24.5651,24.633,216019.0
2020-03-09 12:00:00,25.41,25.43,25.31,25.39,276202.0,24.633,24.6524,24.536,24.6136,276202.0
2020-03-09 12:05:00,25.39,25.57,25.38,25.54,189947.0,24.6136,24.7881,24.6039,24.759,189947.0
2020-03-09 12:10:00,25.54,25.57,25.45,25.45,169002.0,24.759,24.7881,24.6718,24.6718,169002.0
2020-03-09 12:15:00,25.46,25.5,25.35,25.37,175597.0,24.6815,24.7202,24.5748,24.5942,175597.0
2020-03-09 12:20:00,25.36,25.37,25.27,25.29,149538.0,24.5845,24.5942,24.4973,24.5167,149538.0
2020-03-09 12:25:00,25.28,25.3,25.15,25.16,215084.0,24.507,24.5264,24.3809,24.3906,215084.0
2020-03-09 12:30:00,25.16,25.17,25.11,25.12,146773.0,24.3906,24.4003,24.3422,24.3519,146773.0
2020-03-09 12:35:00,25.11,25.13,25.03,25.13,243145.0,24.3422,24.3615,24.2646,24.3615,243145.0
2020-03-09 12:40:00,25.13,25.22,25.12,25.16,354439.0,24.3615,24.4488,24.3519,24.3906,354439.0
2020-03-09 12:45:00,25.16,25.16,25.08,25.12,219268.0,24.3906,24.3906,24.3131,24.3519,219268.0
2020-03-09 12:50:00,25.12,25.15,25.07,25.07,187834.0,24.3519,24.3809,24.3034,24.3034,187834.0
2020-03-09 12:55:00,25.07,25.08,25.02,25.03,146062.0,24.3034,24.3131,24.2549,24.2646,146062.0
2020-03-09 13:00:00,25.03,25.09,25.0,25.01,274188.0,24.2646,24.3228,24.2355,24.2452,274188.0
2020-03-09 13:05:00,25.01,25.03,24.96,25.01,296848.0,24.2452,24.2646,24.1967,24.2452,296848.0
2020-03-09 13:10:00,25.01,25.14,25.01,25.14,188979.0,24.2452,24.3712,24.2452,24.3712,188979.0
2020-03-09 13:15:00,25.14,25.14,25.04,25.05,134359.0,24.3712,24.3712,24.2743,24.284,134359.0
2020-03-09 13:20:00,25.04,25.05,24.95,25.0,178753.0,24.2743,24.284,24.1871,24.2355,178753.0
2020-03-09 13:25:00,25.0,25.0,24.94,24.96,186967.0,24.2355,24.2355,24.1774,24.1967,186967.0
2020-03-09 13:30:00,24.95,24.98,24.9,24.9,221003.0,24.1871,24.2161,24.1386,24.1386,221003.0
2020-03-09 13:35:00,24.9,24.92,24.7,24.7,257532.0,24.1386,24.158,23.9447,23.9447,257532.0
2020-03-09 13:40:00,24.7,24.73,24.54,24.56,212550.0,23.9447,23.9738,23.7896,23.809,212550.0
2020-03-09 13:45:00,24.57,24.6,24.47,24.47,262197.0,23.8187,23.8478,23.7217,23.7217,262197.0
2020-03-09 13:50:00,24.47,24.47,24.35,24.39,254058.0,23.7217,23.7217,23.6054,23.6442,254058.0
2020-03-09 13:55:00,24.4,24.43,24.36,24.38,177989.0,23.6539,23.683,23.6151,23.6345,177989.0
2020-03-09 14:00:00,24.37,24.4,24.28,24.29,236608.0,23.6248,23.6539,23.5375,23.5472,236608.0
2020-03-09 14:05:00,24.28,24.34,24.18,24.19,302568.0,23.5375,23.5957,23.4406,23.4503,302568.0
2020-03-09 14:10:00,24.19,24.26,24.15,24.24,222804.0,23.4503,23.5182,23.4115,23.4988,222804.0
2020-03-09 14:15:00,24.24,24.43,24.24,24.3,221036.0,23.4988,23.683,23.4988,23.5569,221036.0
2020-03-09 14:20:00,24.3,24.35,24.25,24.27,132369.0,23.5569,23.6054,23.5085,23.5278,132369.0
2020-03-09 14:25:00,24.27,24.27,24.16,24.18,166764.0,23.5278,23.5278,23.4212,23.4406,166764.0
2020-03-09 14:30:00,24.18,24.21,24.15,24.18,212497.0,23.4406,23.4697,23.4115,23.4406,212497.0
2020-03-09 14:35:00,24.17,24.3,24.15,24.26,240187.0,23.4309,23.5569,23.4115,23.5182,240187.0
2020-03-09 14:40:00,24.25,24.27,24.24,24.26,469209.0,23.5085,23.5278,23.4988,23.5182,469209.0
2020-03-09 14:45:00,24.26,24.35,24.25,24.27,183775.0,23.5182,23.6054,23.5085,23.5278,183775.0
2020-03-09 14:50:00,24.27,24.49,24.26,24.49,229053.0,23.5278,23.7411,23.5182,23.7411,229053.0
2020-03-09 14:55:00,24.49,24.6,24.47,24.57,353174.0,23.7411,23.8478,23.7217,23.8187,353174.0
2020-03-09 15:00:00,24.56,24.64,24.46,24.6,410377.0,23.809,23.8865,23.712,23.8478,410377.0
2020-03-09 15:05:00,24.6,24.65,24.52,24.54,228176.0,23.8478,23.8962,23.7702,23.7896,228176.0
2020-03-09 15:10:00,24.53,24.53,24.48,24.49,242159.0,23.7799,23.7799,23.7314,23.7411,242159.0
2020-03-09 15:15:00,24.49,24.6,24.46,24.57,213039.0,23.7411,23.8478,23.712,23.8187,213039.0
2020-03-09 15:20:00,24.57,24.68,24.54,24.65,183572.0,23.8187,23.9253,23.7896,23.8962,183572.0
2020-03-09 15:25:00,24.66,24.85,24.65,24.79,366188.0,23.9059,24.0901,23.8962,24.0319,366188.0
2020-03-09 15:30:00,24.78,24.79,24.66,24.71,381850.0,24.0223,24.0319,23.9059,23.9544,381850.0
2020-03-09 15:35:00,24.72,24.93,24.71,24.93,455716.0,23.9641,24.1677,23.9544,24.1677,455716.0
2020-03-09 15:40:00,24.94,24.95,24.89,24.91,501441.0,24.1774,24.1871,24.1289,24.1483,501441.0
2020-03-09 15:45:00,24.91,24.98,24.83,24.96,528981.0,24.1483,24.2161,24.0707,24.1967,528981.0
2020-03-09 15:50:00,24.96,24.97,24.8,24.92,804229.0,24.1967,24.2064,24.0416,24.158,804229.0
2020-03-09 15:55:00,24.91,24.92,24.66,24.66,1019600.0,24.1483,24.158,23.9059,23.9059,1019600.0
2020-03-10 09:30:00,25.98,26.19,25.7,25.81,742218.0,25.1856,25.3891,24.9141,25.0208,742218.0
2020-03-10 09:35:00,25.82,25.94,25.62,25.63,270220.0,25.0304,25.1468,24.8366,24.8463,270220.0
2020-03-10 09:40:00,25.62,25.64,25.5,25.5,226376.0,24.8366,24.856,24.7202,24.7202,226376.0
2020-03-10 09:45:00,25.51,25.52,25.43,25.48,205026.0,24.7299,24.7396,24.6524,24.7008,205026.0
2020-03-10 09:50:00,25.47,25.66,25.42,25.64,167348.0,24.6912,24.8753,24.6427,24.856,167348.0
2020-03-10 09:55:00,25.64,25.73,25.63,25.69,112454.0,24.856,24.9432,24.8463,24.9044,112454.0
2020-03-10 10:00:00,25.69,25.69,25.57,25.58,144550.0,24.9044,24.9044,24.7881,24.7978,144550.0
2020-03-10 10:05:00,25.57,25.77,25.54,25.76,193954.0,24.7881,24.982,24.759,24.9723,193954.0
2020-03-10 10:10:00,25.76,25.85,25.74,25.76,189041.0,24.9723,25.0595,24.9529,24.9723,189041.0
2020-03-10 10:15:00,25.77,25.78,25.71,25.73,192729.0,24.982,24.9917,24.9238,24.9432,192729.0
2020-03-10 10:20:00,25.74,25.82,25.69,25.69,155808.0,24.9529,25.0304,24.9044,24.9044,155808.0
2020-03-10 10:25:00,25.69,25.71,25.64,25.68,161686.0,24.9044,24.9238,24.856,24.8947,161686.0
2020-03-10 10:30:00,25.67,25.7,25.6,25.64,129520.0,24.885,24.9141,24.8172,24.856,129520.0
2020-03-10 10:35:00,25.64,25.66,25.59,25.62,155431.0,24.856,24.8753,24.8075,24.8366,155431.0
2020-03-10 10:40:00,25.62,25.68,25.59,25.59,137597.0,24.8366,24.8947,24.8075,24.8075,137597.0
2020-03-10 10:45:00,25.6,25.61,25.54,25.54,79922.0,24.8172,24.8269,24.759,24.759,79922.0
2020-03-10 10:50:00,25.54,25.55,25.49,25.5,96810.0,24.759,24.7687,24.7105,24.7202,96810.0
2020-03-10 10:55:00,25.5,25.5,25.41,25.41,132909.0,24.7202,24.7202,24.633,24.633,132909.0
2020-03-10 11:00:00,25.42,25.42,25.38,25.38,103134.0,24.6427,24.6427,24.6039,24.6039,103134.0
2020-03-10 11:05:00,25.38,25.4,25.32,25.33,128625.0,24.6039,24.6233,24.5457,24.5554,128625.0
2020-03-10 11:10:00,25.33,25.33,25.23,25.24,148053.0,24.5554,24.5554,24.4585,24.4682,148053.0
2020-03-10 11:15:00,25.24,25.24,25.19,25.2,91938.0,24.4682,24.4682,24.4197,24.4294,91938.0
2020-03-10 11:20:00,25.19,25.2,25.1,25.1,83362.0,24.4197,24.4294,24.3325,24.3325,83362.0
2020-03-10 11:25:00,25.1,25.11,24.94,24.94,186536.0,24.3325,24.3422,24.1774,24.1774,186536.0
2020-03-10 11:30:00,24.95,24.95,24.75,24.76,103709.0,24.1871,24.1871,23.9932,24.0029,103709.0
2020-03-10 11:35:00,24.76,24.76,24.69,24.69,242787.0,24.0029,24.0029,23.935,23.935,242787.0
2020-03-10 11:40:00,24.69,24.8,24.59,24.78,308741.0,23.935,24.0416,23.8381,24.0223,308741.0
2020-03-10 11:45:00,24.79,24.97,24.77,24.96,282595.0,24.0319,24.2064,24.0126,24.1967,282595.0
2020-03-10 11:50:00,24.96,24.97,24.82,24.84,155415.0,24.1967,24.2064,24.061,24.0804,155415.0
2020-03-10 11:55:00,24.83,24.91,24.82,24.89,122815.0,24.0707,24.1483,24.061,24.1289,122815.0
2020-03-10 12:00:00,24.89,25.1,24.89,25.05,182915.0,24.1289,24.3325,24.1289,24.284,182915.0
2020-03-10 12:05:00,25.05,25.1,25.03,25.09,115870.0,24.284,24.3325,24.2646,24.3228,115870.0
2020-03-10 12:10:00,25.1,25.39,25.06,25.38,224504.0,24.3325,24.6136,24.2937,24.6039,224504.0
2020-03-10 12:15:00,25.38,25.49,25.36,25.36,292796.0,24.6039,24.7105,24.5845,24.5845,292796.0
2020-03-10 12:20:00,25.36,25.36,25.21,25.27,119833.0,24.5845,24.5845,24.4391,24.4973,119833.0
2020-03-10 12:25:00,25.26,25.3,25.16,25.17,176492.0,24.4876,24.5264,24.3906,24.4003,176492.0
2020-03-10 12:30:00,25.17,25.18,25.0,25.01,138389.0,24.4003,24.41,24.2355,24.2452,138389.0
2020-03-10 12:35:00,25.01,25.08,25.0,25.04,177266.0,24.2452,24.3131,24.2355,24.2743,177266.0
2020-03-10 12:40:00,25.04,25.16,24.99,25.15,339880.0,24.2743,24.3906,24.2258,24.3809,339880.0
2020-03-10 12:45:00,25.15,25.19,25.12,25.13,173128.0,24.3809,24.4197,24.3519,24.3615,173128.0
2020-03-10 12:50:00,25.13,25.15,25.12,25.13,125209.0,24.3615,24.3809,24.3519,24.3615,125209.0
2020-03-10 12:55:00,25.13,25.19,25.11,25.17,138247.0,24.3615,24.4197,24.3422,24.4003,138247.0
2020-03-10 13:00:00,25.17,25.26,25.12,25.24,312422.0,24.4003,24.4876,24.3519,24.4682,312422.0
2020-03-10 13:05:00,25.24,25.41,25.23,25.39,212593.0,24.4682,24.633,24.4585,24.6136,212593.0
2020-03-10 13:10:00,25.4,25.47,25.34,25.46,197356.0,24.6233,24.6912,24.5651,24.6815,197356.0
2020-03-10 13:15:00,25.45,25.55,25.4,25.51,65079.0,24.6718,24.7687,24.6233,24.7299,65079.0
2020-03-10 13:20:00,25.51,25.55,25.46,25.49,119213.0,24.7299,24.7687,24.6815,24.7105,119213.0
2020-03-10 13:25:00,25.48,25.49,25.42,25.45,90545.0,24.7008,24.7105,24.6427,24.6718,90545.0
2020-03-10 13:30:00,25.44,25.57,25.41,25.55,175766.0,24.6621,24.7881,24.633,24.7687,175766.0
2020-03-10 13:35:00,25.55,25.6,25.46,25.48,120775.0,24.7687,24.8172,24.6815,24.7008,120775.0
2020-03-10 13:40:00,25.49,25.54,25.39,25.4,132728.0,24.7105,24.759,24.6136,24.6233,132728.0
2020-03-10 13:45:00,25.4,25.4,25.32,25.34,151372.0,24.6233,24.6233,24.5457,24.5651,151372.0
2020-03-10 13:50:00,25.34,25.41,25.28,25.35,361825.0,24.5651,24.633,24.507,24.5748,361825.0
2020-03-10 13:55:00,25.35,25.45,25.35,25.42,163399.0,24.5748,24.6718,24.5748,24.6427,163399.0
2020-03-10 14:00:00,25.42,25.42,25.33,25.4,141590.0,24.6427,24.6427,24.5554,24.6233,141590.0
2020-03-10 14:05:00,25.41,25.64,25.37,25.64,113297.0,24.633,24.856,24.5942,24.856,113297.0
2020-03-10 14:10:00,25.63,25.96,25.61,25.96,202166.0,24.8463,25.1662,24.8269,25.1662,202166.0
2020-03-10 14:15:00,25.96,26.11,25.96,26.11,167103.0,25.1662,25.3116,25.1662,25.3116,167103.0
2020-03-10 14:20:00,26.11,26.15,25.96,25.98,173434.0,25.3116,25.3504,25.1662,25.1856,173434.0
2020-03-10 14:25:00,25.97,26.13,25.94,26.09,140005.0,25.1759,25.331,25.1468,25.2922,140005.0
2020-03-10 14:30:00,26.1,26.27,26.07,26.27,202801.0,25.3019,25.4667,25.2728,25.4667,202801.0
2020-03-10 14:35:00,26.27,26.33,26.25,26.29,180201.0,25.4667,25.5249,25.4473,25.4861,180201.0
2020-03-10 14:40:00,26.29,26.45,26.29,26.43,223406.0,25.4861,25.6412,25.4861,25.6218,223406.0
2020-03-10 14:45:00,26.44,26.6,26.39,26.59,116501.0,25.6315,25.7866,25.583,25.7769,116501.0
2020-03-10 14:50:00,26.59,26.59,26.36,26.41,171104.0,25.7769,25.7769,25.5539,25.6024,171104.0
2020-03-10 14:55:00,26.44,26.44,26.31,26.34,146043.0,25.6315,25.6315,25.5055,25.5345,146043.0
2020-03-10 15:00:00,26.34,26.52,26.3,26.5,159033.0,25.5345,25.709,25.4958,25.6897,159033.0
2020-03-10 15:05:00,26.5,26.61,26.47,26.47,209850.0,25.6897,25.7963,25.6606,25.6606,209850.0
2020-03-10 15:10:00,26.48,26.54,26.45,26.47,126386.0,25.6703,25.7284,25.6412,25.6606,126386.0
2020-03-10 15:15:00,26.48,26.69,26.45,26.65,208810.0,25.6703,25.8738,25.6412,25.8351,208810.0
2020-03-10 15:20:00,26.65,26.66,26.59,26.6,192482.0,25.8351,25.8448,25.7769,25.7866,192482.0
2020-03-10 15:25:00,26.6,26.6,26.5,26.51,194611.0,25.7866,25.7866,25.6897,25.6993,194611.0
2020-03-10 15:30:00,26.5,26.54,26.35,26.43,200386.0,25.6897,25.7284,25.5442,25.6218,200386.0
2020-03-10 15:35:00,26.44,26.59,26.41,26.59,209072.0,25.6315,25.7769,25.6024,25.7769,209072.0
2020-03-10 15:40:00,26.58,26.6,26.52,26.52,235280.0,25.7672,25.7866,25.709,25.709,235280.0
2020-03-10 15:45:00,26.53,26.58,26.52,26.58,318441.0,25.7187,25.7672,25.709,25.7672,318441.0
2020-03-10 15:50:00,26.57,26.84,26.57,26.84,553468.0,25.7575,26.0193,25.7575,26.0193,553468.0
2020-03-10 15:55:00,26.84,27.14,26.82,27.11,1204399.0,26.0193,26.3101,25.9999,26.281,1204399.0
2020-03-11 09:30:00,26.0,26.18,25.76,26.06,611287.0,25.2049,25.3794,24.9723,25.2631,611287.0
2020-03-11 09:35:00,26.06,26.26,25.87,25.91,290539.0,25.2631,25.457,25.0789,25.1177,290539.0
2020-03-11 09:40:00,25.92,26.13,25.79,25.89,398310.0,25.1274,25.331,25.0014,25.0983,398310.0
2020-03-11 09:45:00,25.89,26.07,25.87,25.92,249653.0,25.0983,25.2728,25.0789,25.1274,249653.0
2020-03-11 09:50:00,25.91,26.02,25.8,26.01,226715.0,25.1177,25.2243,25.0111,25.2146,226715.0
2020-03-11 09:55:00,26.01,26.13,25.9,26.02,272836.0,25.2146,25.331,25.108,25.2243,272836.0
2020-03-11 10:00:00,26.02,26.12,25.92,26.03,241771.0,25.2243,25.3213,25.1274,25.234,241771.0
2020-03-11 10:05:00,26.03,26.29,26.01,26.23,238453.0,25.234,25.4861,25.2146,25.4279,238453.0
2020-03-11 10:10:00,26.23,26.43,26.22,26.37,323968.0,25.4279,25.6218,25.4182,25.5636,323968.0
2020-03-11 10:15:00,26.37,26.38,26.2,26.31,200257.0,25.5636,25.5733,25.3988,25.5055,200257.0
2020-03-11 10:20:00,26.3,26.32,26.17,26.26,248396.0,25.4958,25.5152,25.3697,25.457,248396.0
2020-03-11 10:25:00,26.26,26.36,26.17,26.21,205234.0,25.457,25.5539,25.3697,25.4085,205234.0
2020-03-11 10:30:00,26.21,26.39,26.13,26.37,287899.0,25.4085,25.583,25.331,25.5636,287899.0
2020-03-11 10:35:00,26.37,26.46,26.31,26.4,357707.0,25.5636,25.6509,25.5055,25.5927,357707.0
2020-03-11 10:40:00,26.4,26.59,26.37,26.51,426584.0,25.5927,25.7769,25.5636,25.6993,426584.0
2020-03-11 10:45:00,26.5,26.62,26.43,26.46,331468.0,25.6897,25.806,25.6218,25.6509,331468.0
2020-03-11 10:50:00,26.45,26.57,26.41,26.44,265491.0,25.6412,25.7575,25.6024,25.6315,265491.0
2020-03-11 10:55:00,26.44,26.49,26.22,26.4,290746.0,25.6315,25.68,25.4182,25.5927,290746.0
2020-03-11 11:00:00,26.39,26.48,26.32,26.42,253056.0,25.583,25.6703,25.5152,25.6121,253056.0
2020-03-11 11:05:00,26.41,26.5,26.35,26.46,172930.0,25.6024,25.6897,25.5442,25.6509,172930.0
2020-03-11 11:10:00,26.46,26.51,26.4,26.46,213706.0,25.6509,25.6993,25.5927,25.6509,213706.0
2020-03-11 11:15:00,26.46,26.47,26.11,26.12,113028.0,25.6509,25.6606,25.3116,25.3213,113028.0
2020-03-11 11:20:00,26.12,26.16,25.98,25.99,136947.0,25.3213,25.3601,25.1856,25.1953,136947.0
2020-03-11 11:25:00,25.98,26.03,25.93,25.98,160328.0,25.1856,25.234,25.1371,25.1856,160328.0
2020-03-11 11:30:00,25.98,26.02,25.9,26.02,199003.0,25.1856,25.2243,25.108,25.2243,199003.0
2020-03-11 11:35:00,26.01,26.12,25.97,26.05,158004.0,25.2146,25.3213,25.1759,25.2534,158004.0
2020-03-11 11:40:00,26.05,26.1,25.96,26.01,114355.0,25.2534,25.3019,25.1662,25.2146,114355.0
2020-03-11 11:45:00,26.02,26.1,25.94,26.08,124827.0,25.2243,25.3019,25.1468,25.2825,124827.0
2020-03-11 11:50:00,26.09,26.15,26.0,26.01,85605.0,25.2922,25.3504,25.2049,25.2146,85605.0
2020-03-11 11:55:00,26.02,26.1,25.97,26.08,54872.0,25.2243,25.3019,25.1759,25.2825,54872.0
2020-03-11 12:00:00,26.08,26.17,25.99,26.16,79093.0,25.2825,25.3697,25.1953,25.3601,79093.0
2020-03-11 12:05:00,26.17,26.21,26.08,26.2,71829.0,25.3697,25.4085,25.2825,25.3988,71829.0
2020-03-11 12:10:00,26.21,26.37,26.2,26.36,96235.0,25.4085,25.5636,25.3988,25.5539,96235.0
2020-03-11 12:15:00,26.37,26.6,26.37,26.52,148767.0,25.5636,25.7866,25.5636,25.709,148767.0
2020-03-11 12:20:00,26.52,26.62,26.44,26.5,119300.0,25.709,25.806,25.6315,25.6897,119300.0
2020-03-11 12:25:00,26.51,26.54,26.44,26.5,232281.0,25.6993,25.7284,25.6315,25.6897,232281.0
2020-03-11 12:30:00,26.5,26.53,26.34,26.4,271802.0,25.6897,25.7187,25.5345,25.5927,271802.0
2020-03-11 12:35:00,26.4,26.44,26.3,26.33,234655.0,25.5927,25.6315,25.4958,25.5249,234655.0
2020-03-11 12:40:00,26.32,26.37,26.17,26.22,189351.0,25.5152,25.5636,25.3697,25.4182,189351.0
2020-03-11 12:45:00,26.22,26.27,26.12,26.25,173187.0,25.4182,25.4667,25.3213,25.4473,173187.0
2020-03-11 12:50:00,26.25,26.29,26.17,26.18,170107.0,25.4473,25.4861,25.3697,25.3794,170107.0
2020-03-11 12:55:00,26.18,26.27,26.12,26.25,104576.0,25.3794,25.4667,25.3213,25.4473,104576.0
2020-03-11 13:00:00,26.25,26.25,26.1,26.14,106834.0,25.4473,25.4473,25.3019,25.3407,106834.0
2020-03-11 13:05:00,26.13,26.19,26.07,26.11,90901.0,25.331,25.3891,25.2728,25.3116,90901.0
2020-03-11 13:10:00,26.12,26.22,26.11,26.2,91691.0,25.3213,25.4182,25.3116,25.3988,91691.0
2020-03-11 13:15:00,26.2,26.27,26.11,26.13,94954.0,25.3988,25.4667,25.3116,25.331,94954.0
2020-03-11 13:20:00,26.13,26.3,26.13,26.13,195576.0,25.331,25.4958,25.331,25.331,195576.0
2020-03-11 13:25:00,26.13,26.3,26.12,26.3,83715.0,25.331,25.4958,25.3213,25.4958,83715.0
2020-03-11 13:30:00,26.29,26.38,26.26,26.29,91027.0,25.4861,25.5733,25.457,25.4861,91027.0
2020-03-11 13:35:00,26.29,26.29,26.18,26.18,89569.0,25.4861,25.4861,25.3794,25.3794,89569.0
2020-03-11 13:40:00,26.18,26.19,26.11,26.13,88328.0,25.3794,25.3891,25.3116,25.331,88328.0
2020-03-11 13:45:00,26.13,26.24,26.11,26.19,114434.0,25.331,25.4376,25.3116,25.3891,114434.0
2020-03-11 13:50:00,26.19,26.2,26.1,26.16,81965.0,25.3891,25.3988,25.3019,25.3601,81965.0
2020-03-11 13:55:00,26.16,26.3,26.16,26.24,106982.0,25.3601,25.4958,25.3601,25.4376,106982.0
2020-03-11 14:00:00,26.24,26.29,26.11,26.13,119213.0,25.4376,25.4861,25.3116,25.331,119213.0
2020-03-11 14:05:00,26.14,26.22,26.0,26.05,144183.0,25.3407,25.4182,25.2049,25.2534,144183.0
2020-03-11 14:10:00,26.05,26.08,25.98,25.99,130823.0,25.2534,25.2825,25.1856,25.1953,130823.0
2020-03-11 14:15:00,26.0,26.06,25.95,25.98,125717.0,25.2049,25.2631,25.1565,25.1856,125717.0
2020-03-11 14:20:00,25.98,26.01,25.94,25.99,115301.0,25.1856,25.2146,25.1468,25.1953,115301.0
2020-03-11 14:25:00,25.99,26.09,25.97,26.03,195773.0,25.1953,25.2922,25.1759,25.234,195773.0
2020-03-11 14:30:00,26.03,26.19,26.03,26.07,154485.0,25.234,25.3891,25.234,25.2728,154485.0
2020-03-11 14:35:00,26.07,26.27,26.06,26.24,136746.0,25.2728,25.4667,25.2631,25.4376,136746.0
2020-03-11 14:40:00,26.23,26.36,26.15,26.18,235386.0,25.4279,25.5539,25.3504,25.3794,235386.0
2020-03-11 14:45:00,26.19,26.3,26.14,26.15,118773.0,25.3891,25.4958,25.3407,25.3504,118773.0
2020-03-11 14:50:00,26.15,26.18,26.03,26.1,192083.0,25.3504,25.3794,25.234,25.3019,192083.0
2020-03-11 14:55:00,26.11,26.19,26.08,26.09,155958.0,25.3116,25.3891,25.2825,25.2922,155958.0
2020-03-11 15:00:00,26.1,26.12,25.91,25.93,397462.0,25.3019,25.3213,25.1177,25.1371,397462.0
2020-03-11 15:05:00,25.93,25.94,25.82,25.89,320115.0,25.1371,25.1468,25.0304,25.0983,320115.0
2020-03-11 15:10:00,25.91,25.99,25.88,25.88,155365.0,25.1177,25.1953,25.0886,25.0886,155365.0
2020-03-11 15:15:00,25.88,26.0,25.87,25.91,270283.0,25.0886,25.2049,25.0789,25.1177,270283.0
2020-03-11 15:20:00,25.91,25.93,25.84,25.87,332168.0,25.1177,25.1371,25.0498,25.0789,332168.0
2020-03-11 15:25:00,25.87,26.04,25.86,26.03,233310.0,25.0789,25.2437,25.0692,25.234,233310.0
2020-03-11 15:30:00,26.02,26.14,25.96,26.1,469688.0,25.2243,25.3407,25.1662,25.3019,469688.0
2020-03-11 15:35:00,26.1,26.26,26.04,26.21,392819.0,25.3019,25.457,25.2437,25.4085,392819.0
2020-03-11 15:40:00,26.22,26.36,26.17,26.21,725234.0,25.4182,25.5539,25.3697,25.4085,725234.0
2020-03-11 15:45:00,26.2,26.32,26.19,26.23,622032.0,25.3988,25.5152,25.3891,25.4279,622032.0
2020-03-11 15:50:00,26.21,26.22,25.97,26.03,593732.0,25.4085,25.4182,25.1759,25.234,593732.0
2020-03-11 15:55:00,26.03,26.1,25.94,26.0,1039471.0,25.234,25.3019,25.1468,25.2049,1039471.0
2020-03-12 09:30:00,23.56,23.93,23.38,23.38,613422.0,22.8396,23.1982,22.6651,22.6651,613422.0
2020-03-12 09:35:00,23.4,23.55,23.4,23.55,29933.0,22.6845,22.8299,22.6845,22.8299,29933.0
2020-03-12 09:40:00,23.55,23.55,23.55,23.55,0.0,22.8299,22.8299,22.8299,22.8299,0.0
2020-03-12 09:45:00,23.55,23.55,23.55,23.55,0.0,22.8299,22.8299,22.8299,22.8299,0.0
2020-03-12 09:50:00,23.16,23.45,22.72,22.78,431919.0,22.4518,22.7329,22.0252,22.0834,431919.0
2020-03-12 09:55:00,22.76,23.51,22.76,23.38,388147.0,22.064,22.7911,22.064,22.6651,388147.0
2020-03-12 10:00:00,23.37,23.37,23.07,23.19,453040.0,22.6554,22.6554,22.3645,22.4809,453040.0
2020-03-12 10:05:00,23.19,23.22,23.04,23.05,403157.0,22.4809,22.51,22.3355,22.3452,403157.0
2020-03-12 10:10:00,23.05,23.25,23.05,23.23,376641.0,22.3452,22.539,22.3452,22.5196,376641.0
2020-03-12 10:15:00,23.24,23.53,23.23,23.53,332114.0,22.5293,22.8105,22.5196,22.8105,332114.0
2020-03-12 10:20:00,23.5,23.55,23.43,23.49,138058.0,22.7814,22.8299,22.7135,22.7717,138058.0
2020-03-12 10:25:00,23.49,23.55,23.45,23.51,185167.0,22.7717,22.8299,22.7329,22.7911,185167.0
2020-03-12 10:30:00,23.52,23.7,23.49,23.69,265547.0,22.8008,22.9753,22.7717,22.9656,265547.0
2020-03-12 10:35:00,23.69,23.98,23.65,23.98,288079.0,22.9656,23.2467,22.9268,23.2467,288079.0
2020-03-12 10:40:00,23.98,24.07,23.81,23.9,393457.0,23.2467,23.334,23.0819,23.1692,393457.0
2020-03-12 10:45:00,23.89,24.09,23.89,24.0,242527.0,23.1595,23.3534,23.1595,23.2661,242527.0
2020-03-12 10:50:00,24.0,24.06,23.8,24.02,231509.0,23.2661,23.3243,23.0722,23.2855,231509.0
2020-03-12 10:55:00,24.02,24.02,23.97,23.98,217960.0,23.2855,23.2855,23.237,23.2467,217960.0
2020-03-12 11:00:00,23.98,23.99,23.91,23.98,273432.0,23.2467,23.2564,23.1789,23.2467,273432.0
2020-03-12 11:05:00,23.99,23.99,23.84,23.85,207745.0,23.2564,23.2564,23.111,23.1207,207745.0
2020-03-12 11:10:00,23.84,23.85,23.73,23.73,162722.0,23.111,23.1207,23.0044,23.0044,162722.0
2020-03-12 11:15:00,23.73,23.78,23.68,23.69,310149.0,23.0044,23.0528,22.9559,22.9656,310149.0
2020-03-12 11:20:00,23.69,23.71,23.28,23.44,435150.0,22.9656,22.985,22.5681,22.7232,435150.0
2020-03-12 11:25:00,23.44,23.46,23.31,23.31,77253.0,22.7232,22.7426,22.5972,22.5972,77253.0
2020-03-12 11:30:00,23.32,23.34,23.05,23.08,168263.0,22.6069,22.6263,22.3452,22.3742,168263.0
2020-03-12 11:35:00,23.09,23.13,23.0,23.0,224422.0,22.3839,22.4227,22.2967,22.2967,224422.0
2020-03-12 11:40:00,23.0,23.01,22.75,22.75,367986.0,22.2967,22.3064,22.0543,22.0543,367986.0
2020-03-12 11:45:00,22.76,22.76,22.71,22.71,247522.0,22.064,22.064,22.0155,22.0155,247522.0
2020-03-12 11:50:00,22.71,22.72,22.5,22.64,360664.0,22.0155,22.0252,21.812,21.9477,360664.0
2020-03-12 11:55:00,22.64,22.71,22.61,22.66,211998.0,21.9477,22.0155,21.9186,21.9671,211998.0
2020-03-12 12:00:00,22.65,22.74,22.65,22.66,239883.0,21.9574,22.0446,21.9574,21.9671,239883.0
2020-03-12 12:05:00,22.67,22.73,22.65,22.7,140461.0,21.9768,22.0349,21.9574,22.0059,140461.0
2020-03-12 12:10:00,22.71,22.72,22.53,22.56,106294.0,22.0155,22.0252,21.8411,21.8701,106294.0
2020-03-12 12:15:00,22.56,22.66,22.52,22.57,132640.0,21.8701,21.9671,21.8314,21.8798,132640.0
2020-03-12 12:20:00,22.56,22.78,22.55,22.77,156887.0,21.8701,22.0834,21.8604,22.0737,156887.0
2020-03-12 12:25:00,22.76,22.84,22.71,22.82,182155.0,22.064,22.1416,22.0155,22.1222,182155.0
2020-03-12 12:30:00,22.81,22.82,22.58,22.58,166506.0,22.1125,22.1222,21.8895,21.8895,166506.0
2020-03-12 12:35:00,22.58,22.65,22.58,22.59,115353.0,21.8895,21.9574,21.8895,21.8992,115353.0
2020-03-12 12:40:00,22.59,22.59,22.5,22.51,130369.0,21.8992,21.8992,21.812,21.8217,130369.0
2020-03-12 12:45:00,22.51,22.59,22.5,22.51,202566.0,21.8217,21.8992,21.812,21.8217,202566.0
2020-03-12 12:50:00,22.51,23.09,22.5,23.08,285203.0,21.8217,22.3839,21.812,22.3742,285203.0
2020-03-12 12:55:00,23.09,23.88,23.07,23.68,235833.0,22.3839,23.1498,22.3645,22.9559,235833.0
2020-03-12 13:00:00,23.67,23.98,23.61,23.94,301926.0,22.9462,23.2467,22.888,23.2079,301926.0
2020-03-12 13:05:00,23.96,24.35,23.96,24.17,320114.0,23.2273,23.6054,23.2273,23.4309,320114.0
2020-03-12 13:10:00,24.17,24.23,23.28,23.45,187634.0,23.4309,23.4891,22.5681,22.7329,187634.0
2020-03-12 13:15:00,23.47,23.57,23.33,23.46,175084.0,22.7523,22.8493,22.6166,22.7426,175084.0
2020-03-12 13:20:00,23.46,23.46,23.22,23.23,129077.0,22.7426,22.7426,22.51,22.5196,129077.0
2020-03-12 13:25:00,23.23,23.32,23.08,23.28,145648.0,22.5196,22.6069,22.3742,22.5681,145648.0
2020-03-12 13:30:00,23.28,23.3,23.07,23.19,143758.0,22.5681,22.5875,22.3645,22.4809,143758.0
2020-03-12 13:35:00,23.19,23.21,22.88,22.88,122610.0,22.4809,22.5003,22.1804,22.1804,122610.0
2020-03-12 13:40:00,22.87,22.94,22.82,22.9,63181.0,22.1707,22.2385,22.1222,22.1997,63181.0
2020-03-12 13:45:00,22.89,23.09,22.81,23.04,170656.0,22.19,22.3839,22.1125,22.3355,170656.0
2020-03-12 13:50:00,23.03,23.15,23.01,23.04,99091.0,22.3258,22.4421,22.3064,22.3355,99091.0
2020-03-12 13:55:00,23.04,23.21,23.03,23.18,89516.0,22.3355,22.5003,22.3258,22.4712,89516.0
2020-03-12 14:00:00,23.18,23.24,23.04,23.14,161562.0,22.4712,22.5293,22.3355,22.4324,161562.0
2020-03-12 14:05:00,23.14,23.23,23.03,23.09,100724.0,22.4324,22.5196,22.3258,22.3839,100724.0
2020-03-12 14:10:00,23.08,23.14,23.0,23.06,250664.0,22.3742,22.4324,22.2967,22.3548,250664.0
2020-03-12 14:15:00,23.05,23.07,22.9,22.93,121977.0,22.3452,22.3645,22.1997,22.2288,121977.0
2020-03-12 14:20:00,22.93,22.97,22.8,22.83,99156.0,22.2288,22.2676,22.1028,22.1319,99156.0
2020-03-12 14:25:00,22.84,22.91,22.8,22.81,110288.0,22.1416,22.2094,22.1028,22.1125,110288.0
2020-03-12 14:30:00,22.81,22.88,22.78,22.81,150551.0,22.1125,22.1804,22.0834,22.1125,150551.0
2020-03-12 14:35:00,22.81,22.83,22.72,22.76,89605.0,22.1125,22.1319,22.0252,22.064,89605.0
2020-03-12 14:40:00,22.76,22.82,22.74,22.77,100188.0,22.064,22.1222,22.0446,22.0737,100188.0
2020-03-12 14:45:00,22.78,22.93,22.72,22.92,132558.0,22.0834,22.2288,22.0252,22.2191,132558.0
2020-03-12 14:50:00,22.92,23.22,22.92,23.2,196827.0,22.2191,22.51,22.2191,22.4906,196827.0
2020-03-12 14:55:00,23.2,23.22,23.18,23.2,128615.0,22.4906,22.51,22.4712,22.4906,128615.0
2020-03-12 15:00:00,23.2,23.23,23.17,23.21,145287.0,22.4906,22.5196,22.4615,22.5003,145287.0
2020-03-12 15:05:00,23.21,23.3,23.19,23.2,180413.0,22.5003,22.5875,22.4809,22.4906,180413.0
2020-03-12 15:10:00,23.2,23.32,23.2,23.2,170980.0,22.4906,22.6069,22.4906,22.4906,170980.0
2020-03-12 15:15:00,23.21,23.26,23.17,23.26,251817.0,22.5003,22.5487,22.4615,22.5487,251817.0
2020-03-12 15:20:00,23.26,23.34,23.24,23.29,205190.0,22.5487,22.6263,22.5293,22.5778,205190.0
2020-03-12 15:25:00,23.28,23.32,23.28,23.29,181853.0,22.5681,22.6069,22.5681,22.5778,181853.0
2020-03-12 15:30:00,23.29,23.29,23.17,23.17,266746.0,22.5778,22.5778,22.4615,22.4615,266746.0
2020-03-12 15:35:00,23.17,23.25,23.16,23.25,330593.0,22.4615,22.539,22.4518,22.539,330593.0
2020-03-12 15:40:00,23.25,23.39,23.24,23.37,271772.0,22.539,22.6748,22.5293,22.6554,271772.0
2020-03-12 15:45:00,23.37,23.37,23.36,23.37,290089.0,22.6554,22.6554,22.6457,22.6554,290089.0
2020-03-12 15:50:00,23.37,23.47,23.35,23.36,517532.0,22.6554,22.7523,22.636,22.6457,517532.0
2020-03-12 15:55:00,23.35,23.36,23.04,23.04,445930.0,22.636,22.6457,22.3355,22.3355,445930.0
2020-03-13 09:30:00,24.6,25.33,24.48,24.89,609726.0,23.8478,24.5554,23.7314,24.1289,609726.0
2020-03-13 09:35:00,24.88,24.91,24.52,24.53,237433.0,24.1192,24.1483,23.7702,23.7799,237433.0
2020-03-13 09:40:00,24.53,24.53,24.14,24.16,318438.0,23.7799,23.7799,23.4018,23.4212,318438.0
2020-03-13 09:45:00,24.16,24.31,24.01,24.27,515719.0,23.4212,23.5666,23.2758,23.5278,515719.0
2020-03-13 09:50:00,24.27,24.29,23.75,23.75,155574.0,23.5278,23.5472,23.0237,23.0237,155574.0
2020-03-13 09:55:00,23.76,23.87,23.7,23.78,231481.0,23.0334,23.1401,22.9753,23.0528,231481.0
2020-03-13 10:00:00,23.78,24.29,23.7,24.26,219371.0,23.0528,23.5472,22.9753,23.5182,219371.0
2020-03-13 10:05:00,24.26,24.36,24.23,24.31,171835.0,23.5182,23.6151,23.4891,23.5666,171835.0
2020-03-13 10:10:00,24.3,24.31,24.06,24.09,192718.0,23.5569,23.5666,23.3243,23.3534,192718.0
2020-03-13 10:15:00,24.09,24.53,24.06,24.4,229615.0,23.3534,23.7799,23.3243,23.6539,229615.0
2020-03-13 10:20:00,24.39,24.51,24.28,24.29,286224.0,23.6442,23.7605,23.5375,23.5472,286224.0
2020-03-13 10:25:00,24.27,24.41,24.14,24.18,316512.0,23.5278,23.6636,23.4018,23.4406,316512.0
2020-03-13 10:30:00,24.17,24.23,24.02,24.07,379482.0,23.4309,23.4891,23.2855,23.334,379482.0
2020-03-13 10:35:00,24.06,24.09,23.88,23.95,375712.0,23.3243,23.3534,23.1498,23.2176,375712.0
2020-03-13 10:40:00,23.95,24.12,23.88,24.02,266778.0,23.2176,23.3824,23.1498,23.2855,266778.0
2020-03-13 10:45:00,24.02,24.03,23.77,23.8,242037.0,23.2855,23.2952,23.0431,23.0722,242037.0
2020-03-13 10:50:00,23.79,23.85,23.72,23.72,103976.0,23.0625,23.1207,22.9947,22.9947,103976.0
2020-03-13 10:55:00,23.72,23.72,23.27,23.39,247717.0,22.9947,22.9947,22.5584,22.6748,247717.0
2020-03-13 11:00:00,23.39,23.55,23.26,23.49,367992.0,22.6748,22.8299,22.5487,22.7717,367992.0
2020-03-13 11:05:00,23.48,23.53,23.37,23.52,181428.0,22.762,22.8105,22.6554,22.8008,181428.0
2020-03-13 11:10:00,23.53,23.53,23.35,23.45,179661.0,22.8105,22.8105,22.636,22.7329,179661.0
2020-03-13 11:15:00,23.46,23.46,23.14,23.27,240217.0,22.7426,22.7426,22.4324,22.5584,240217.0
2020-03-13 11:20:00,23.27,23.38,23.21,23.23,176769.0,22.5584,22.6651,22.5003,22.5196,176769.0
2020-03-13 11:25:00,23.23,23.35,23.04,23.04,158411.0,22.5196,22.636,22.3355,22.3355,158411.0
2020-03-13 11:30:00,23.05,23.08,22.99,23.0,327466.0,22.3452,22.3742,22.287,22.2967,327466.0
2020-03-13 11:35:00,23.01,23.27,23.0,23.21,169145.0,22.3064,22.5584,22.2967,22.5003,169145.0
2020-03-13 11:40:00,23.2,23.21,23.04,23.05,106740.0,22.4906,22.5003,22.3355,22.3452,106740.0
2020-03-13 11:45:00,23.06,23.11,22.9,22.91,168250.0,22.3548,22.4033,22.1997,22.2094,168250.0
2020-03-13 11:50:00,22.91,23.26,22.91,23.25,116066.0,22.2094,22.5487,22.2094,22.539,116066.0
2020-03-13 11:55:00,23.28,23.59,23.26,23.39,131185.0,22.5681,22.8686,22.5487,22.6748,131185.0
2020-03-13 12:00:00,23.4,23.44,23.1,23.13,198090.0,22.6845,22.7232,22.3936,22.4227,198090.0
2020-03-13 12:05:00,23.12,23.17,23.09,23.17,145563.0,22.413,22.4615,22.3839,22.4615,145563.0
2020-03-13 12:10:00,23.17,23.29,23.11,23.24,141129.0,22.4615,22.5778,22.4033,22.5293,141129.0
2020-03-13 12:15:00,23.23,23.33,23.16,23.32,140779.0,22.5196,22.6166,22.4518,22.6069,140779.0
2020-03-13 12:20:00,23.32,23.41,23.31,23.34,119861.0,22.6069,22.6941,22.5972,22.6263,119861.0
2020-03-13 12:25:00,23.34,23.37,23.24,23.26,112753.0,22.6263,22.6554,22.5293,22.5487,112753.0
2020-03-13 12:30:00,23.26,23.49,23.26,23.35,133819.0,22.5487,22.7717,22.5487,22.636,133819.0
2020-03-13 12:35:00,23.34,23.4,23.27,23.38,92382.0,22.6263,22.6845,22.5584,22.6651,92382.0
2020-03-13 12:40:00,23.38,23.66,23.38,23.61,109282.0,22.6651,22.9365,22.6651,22.888,109282.0
2020-03-13 12:45:00,23.6,23.64,23.45,23.54,104572.0,22.8783,22.9171,22.7329,22.8202,104572.0
2020-03-13 12:50:00,23.55,23.75,23.54,23.66,135981.0,22.8299,23.0237,22.8202,22.9365,135981.0
2020-03-13 12:55:00,23.68,23.68,23.51,23.52,72738.0,22.9559,22.9559,22.7911,22.8008,72738.0
2020-03-13 13:00:00,23.52,23.62,23.44,23.46,109813.0,22.8008,22.8977,22.7232,22.7426,109813.0
2020-03-13 13:05:00,23.45,23.54,23.42,23.48,81004.0,22.7329,22.8202,22.7038,22.762,81004.0
2020-03-13 13:10:00,23.48,23.65,23.45,23.63,106811.0,22.762,22.9268,22.7329,22.9074,106811.0
2020-03-13 13:15:00,23.64,23.69,23.6,23.66,63445.0,22.9171,22.9656,22.8783,22.9365,63445.0
2020-03-13 13:20:00,23.66,23.83,23.64,23.83,80983.0,22.9365,23.1013,22.9171,23.1013,80983.0
2020-03-13 13:25:00,23.83,23.89,23.81,23.88,54916.0,23.1013,23.1595,23.0819,23.1498,54916.0
2020-03-13 13:30:00,23.88,23.97,23.88,23.88,81529.0,23.1498,23.237,23.1498,23.1498,81529.0
2020-03-13 13:35:00,23.88,23.91,23.74,23.79,111241.0,23.1498,23.1789,23.0141,23.0625,111241.0
2020-03-13 13:40:00,23.8,23.95,23.79,23.87,97850.0,23.0722,23.2176,23.0625,23.1401,97850.0
2020-03-13 13:45:00,23.87,24.03,23.86,24.02,81713.0,23.1401,23.2952,23.1304,23.2855,81713.0
2020-03-13 13:50:00,24.03,24.11,24.02,24.09,102541.0,23.2952,23.3727,23.2855,23.3534,102541.0
2020-03-13 13:55:00,24.09,24.15,23.97,24.11,176085.0,23.3534,23.4115,23.237,23.3727,176085.0
2020-03-13 14:00:00,24.1,24.1,23.81,23.81,133113.0,23.363,23.363,23.0819,23.0819,133113.0
2020-03-13 14:05:00,23.82,23.85,23.46,23.55,98828.0,23.0916,23.1207,22.7426,22.8299,98828.0
2020-03-13 14:10:00,23.54,23.62,23.42,23.47,216541.0,22.8202,22.8977,22.7038,22.7523,216541.0
2020-03-13 14:15:00,23.47,23.63,23.45,23.48,94759.0,22.7523,22.9074,22.7329,22.762,94759.0
2020-03-13 14:20:00,23.47,23.54,23.43,23.5,90872.0,22.7523,22.8202,22.7135,22.7814,90872.0
2020-03-13 14:25:00,23.49,23.51,23.39,23.42,92455.0,22.7717,22.7911,22.6748,22.7038,92455.0
2020-03-13 14:30:00,23.42,23.43,23.16,23.26,177396.0,22.7038,22.7135,22.4518,22.5487,177396.0
2020-03-13 14:35:00,23.26,23.31,23.07,23.11,95914.0,22.5487,22.5972,22.3645,22.4033,95914.0
2020-03-13 14:40:00,23.1,23.44,23.07,23.41,155405.0,22.3936,22.7232,22.3645,22.6941,155405.0
2020-03-13 14:45:00,23.4,23.42,23.15,23.17,157953.0,22.6845,22.7038,22.4421,22.4615,157953.0
2020-03-13 14:50:00,23.17,23.25,23.11,23.19,131001.0,22.4615,22.539,22.4033,22.4809,131001.0
2020-03-13 14:55:00,23.18,23.41,23.17,23.4,145668.0,22.4712,22.6941,22.4615,22.6845,145668.0
2020-03-13 15:00:00,23.4,23.61,23.34,23.42,118342.0,22.6845,22.888,22.6263,22.7038,118342.0
2020-03-13 15:05:00,23.42,23.53,23.41,23.45,126695.0,22.7038,22.8105,22.6941,22.7329,126695.0
2020-03-13 15:10:00,23.44,23.51,23.33,23.47,196463.0,22.7232,22.7911,22.6166,22.7523,196463.0
2020-03-13 15:15:00,23.48,23.64,23.46,23.55,181775.0,22.762,22.9171,22.7426,22.8299,181775.0
2020-03-13 15:20:00,23.56,23.8,23.52,23.73,144658.0,22.8396,23.0722,22.8008,23.0044,144658.0
2020-03-13 15:25:00,23.72,23.84,23.68,23.8,124465.0,22.9947,23.111,22.9559,23.0722,124465.0
2020-03-13 15:30:00,23.81,23.88,23.33,23.42,196721.0,23.0819,23.1498,22.6166,22.7038,196721.0
2020-03-13 15:35:00,23.42,23.88,23.33,23.67,205574.0,22.7038,23.1498,22.6166,22.9462,205574.0
2020-03-13 15:40:00,23.67,23.97,23.65,23.96,164716.0,22.9462,23.237,22.9268,23.2273,164716.0
2020-03-13 15:45:00,23.96,24.15,23.95,24.09,262019.0,23.2273,23.4115,23.2176,23.3534,262019.0
2020-03-13 15:50:00,24.09,24.54,24.08,24.53,432844.0,23.3534,23.7896,23.3437,23.7799,432844.0
2020-03-13 15:55:00,24.52,24.73,24.45,24.69,489443.0,23.7702,23.9738,23.7023,23.935,489443.0
2020-03-16 09:30:00,21.51,21.51,21.5,21.51,22800.0,20.8522,20.8522,20.8426,20.8522,22800.0
2020-03-16 09:35:00,21.51,21.51,21.51,21.51,0.0,20.8522,20.8522,20.8522,20.8522,0.0
2020-03-16 09:40:00,21.51,21.51,21.51,21.51,0.0,20.8522,20.8522,20.8522,20.8522,0.0
2020-03-16 09:45:00,21.6,22.0,21.36,21.38,553928.0,20.9395,21.3273,20.7068,20.7262,553928.0
2020-03-16 09:50:00,21.49,21.6,21.2,21.55,341420.0,20.8329,20.9395,20.5517,20.891,341420.0
2020-03-16 09:55:00,21.54,21.7,21.43,21.51,253133.0,20.8813,21.0364,20.7747,20.8522,253133.0
2020-03-16 10:00:00,21.5,21.51,21.14,21.17,252047.0,20.8426,20.8522,20.4936,20.5226,252047.0
2020-03-16 10:05:00,21.17,21.3,21.05,21.19,375364.0,20.5226,20.6487,20.4063,20.542,375364.0
2020-03-16 10:10:00,21.2,21.31,21.08,21.25,272663.0,20.5517,20.6584,20.4354,20.6002,272663.0
2020-03-16 10:15:00,21.24,21.27,21.1,21.11,180929.0,20.5905,20.6196,20.4548,20.4645,180929.0
2020-03-16 10:20:00,21.11,21.19,21.03,21.16,151631.0,20.4645,20.542,20.3869,20.5129,151631.0
2020-03-16 10:25:00,21.16,21.3,21.08,21.1,165956.0,20.5129,20.6487,20.4354,20.4548,165956.0
2020-03-16 10:30:00,21.1,21.75,21.07,21.71,269384.0,20.4548,21.0849,20.4257,21.0461,269384.0
2020-03-16 10:35:00,21.71,21.95,21.57,21.93,204505.0,21.0461,21.2788,20.9104,21.2594,204505.0
2020-03-16 10:40:00,21.93,22.01,21.77,21.89,268663.0,21.2594,21.337,21.1043,21.2206,268663.0
2020-03-16 10:45:00,21.89,22.11,21.89,21.91,158703.0,21.2206,21.4339,21.2206,21.24,158703.0
2020-03-16 10:50:00,21.91,21.91,21.75,21.89,114661.0,21.24,21.24,21.0849,21.2206,114661.0
2020-03-16 10:55:00,21.89,21.92,21.58,21.71,175538.0,21.2206,21.2497,20.9201,21.0461,175538.0
2020-03-16 11:00:00,21.72,21.88,21.62,21.65,290384.0,21.0558,21.2109,20.9589,20.988,290384.0
2020-03-16 11:05:00,21.65,21.82,21.54,21.79,146469.0,20.988,21.1528,20.8813,21.1237,146469.0
2020-03-16 11:10:00,21.8,22.02,21.77,21.89,111825.0,21.1334,21.3466,21.1043,21.2206,111825.0
2020-03-16 11:15:00,21.89,22.17,21.89,22.17,202863.0,21.2206,21.4921,21.2206,21.4921,202863.0
2020-03-16 11:20:00,22.17,22.33,22.11,22.31,133100.0,21.4921,21.6472,21.4339,21.6278,133100.0
2020-03-16 11:25:00,22.3,22.38,22.23,22.38,168685.0,21.6181,21.6956,21.5502,21.6956,168685.0
2020-03-16 11:30:00,22.38,22.41,22.01,22.02,123462.0,21.6956,21.7247,21.337,21.3466,123462.0
2020-03-16 11:35:00,22.02,22.33,21.99,22.21,227562.0,21.3466,21.6472,21.3176,21.5308,227562.0
2020-03-16 11:40:00,22.22,22.25,21.98,22.0,142190.0,21.5405,21.5696,21.3079,21.3273,142190.0
2020-03-16 11:45:00,22.01,22.17,21.98,22.11,184584.0,21.337,21.4921,21.3079,21.4339,184584.0
2020-03-16 11:50:00,22.12,22.19,22.06,22.18,108806.0,21.4436,21.5115,21.3854,21.5018,108806.0
2020-03-16 11:55:00,22.19,22.29,22.11,22.29,115066.0,21.5115,21.6084,21.4339,21.6084,115066.0
2020-03-16 12:00:00,22.29,22.36,22.16,22.35,127612.0,21.6084,21.6763,21.4824,21.6666,127612.0
2020-03-16 12:05:00,22.34,22.35,22.1,22.1,113693.0,21.6569,21.6666,21.4242,21.4242,113693.0
2020-03-16 12:10:00,22.11,22.11,21.92,21.94,190459.0,21.4339,21.4339,21.2497,21.2691,190459.0
2020-03-16 12:15:00,21.94,22.01,21.92,21.92,144322.0,21.2691,21.337,21.2497,21.2497,144322.0
2020-03-16 12:20:00,21.92,22.06,21.9,22.05,109444.0,21.2497,21.3854,21.2303,21.3757,109444.0
2020-03-16 12:25:00,22.05,22.35,22.05,22.21,168194.0,21.3757,21.6666,21.3757,21.5308,168194.0
2020-03-16 12:30:00,22.21,22.32,22.21,22.26,178644.0,21.5308,21.6375,21.5308,21.5793,178644.0
2020-03-16 12:35:00,22.26,22.3,21.88,22.04,372539.0,21.5793,21.6181,21.2109,21.366,372539.0
2020-03-16 12:40:00,22.05,22.07,21.98,21.98,166189.0,21.3757,21.3951,21.3079,21.3079,166189.0
2020-03-16 12:45:00,21.99,21.99,21.75,21.76,210155.0,21.3176,21.3176,21.0849,21.0946,210155.0
2020-03-16 12:50:00,21.75,21.76,21.59,21.69,143915.0,21.0849,21.0946,20.9298,21.0267,143915.0
2020-03-16 12:55:00,21.68,21.91,21.65,21.86,119000.0,21.017,21.24,20.988,21.1915,119000.0
2020-03-16 13:00:00,21.85,22.03,21.84,22.0,110415.0,21.1818,21.3563,21.1722,21.3273,110415.0
2020-03-16 13:05:00,22.01,22.03,21.96,22.01,116600.0,21.337,21.3563,21.2885,21.337,116600.0
2020-03-16 13:10:00,22.01,22.35,21.98,22.34,393173.0,21.337,21.6666,21.3079,21.6569,393173.0
2020-03-16 13:15:00,22.34,22.34,21.95,21.98,115843.0,21.6569,21.6569,21.2788,21.3079,115843.0
2020-03-16 13:20:00,21.98,22.23,21.95,22.22,105104.0,21.3079,21.5502,21.2788,21.5405,105104.0
2020-03-16 13:25:00,22.23,22.28,22.18,22.26,175015.0,21.5502,21.5987,21.5018,21.5793,175015.0
2020-03-16 13:30:00,22.25,22.25,21.83,21.89,271013.0,21.5696,21.5696,21.1625,21.2206,271013.0
2020-03-16 13:35:00,21.89,21.91,21.75,21.87,123107.0,21.2206,21.24,21.0849,21.2012,123107.0
2020-03-16 13:40:00,21.87,21.87,21.77,21.77,67829.0,21.2012,21.2012,21.1043,21.1043,67829.0
2020-03-16 13:45:00,21.77,21.86,21.76,21.76,113090.0,21.1043,21.1915,21.0946,21.0946,113090.0
2020-03-16 13:50:00,21.77,21.83,21.73,21.74,74702.0,21.1043,21.1625,21.0655,21.0752,74702.0
2020-03-16 13:55:00,21.73,21.82,21.72,21.77,94341.0,21.0655,21.1528,21.0558,21.1043,94341.0
2020-03-16 14:00:00,21.77,21.77,21.58,21.68,110073.0,21.1043,21.1043,20.9201,21.017,110073.0
2020-03-16 14:05:00,21.68,21.69,21.52,21.53,69561.0,21.017,21.0267,20.8619,20.8716,69561.0
2020-03-16 14:10:00,21.53,21.56,21.5,21.56,159474.0,20.8716,20.9007,20.8426,20.9007,159474.0
2020-03-16 14:15:00,21.56,21.63,21.48,21.5,93870.0,20.9007,20.9686,20.8232,20.8426,93870.0
2020-03-16 14:20:00,21.51,21.57,21.48,21.48,64938.0,20.8522,20.9104,20.8232,20.8232,64938.0
2020-03-16 14:25:00,21.48,21.55,21.44,21.53,103890.0,20.8232,20.891,20.7844,20.8716,103890.0
2020-03-16 14:30:00,21.54,21.82,21.49,21.82,155370.0,20.8813,21.1528,20.8329,21.1528,155370.0
2020-03-16 14:35:00,21.82,21.87,21.6,21.61,155527.0,21.1528,21.2012,20.9395,20.9492,155527.0
2020-03-16 14:40:00,21.61,21.62,21.55,21.57,79776.0,20.9492,20.9589,20.891,20.9104,79776.0
2020-03-16 14:45:00,21.57,21.68,21.54,21.57,99686.0,20.9104,21.017,20.8813,20.9104,99686.0
2020-03-16 14:50:00,21.57,21.74,21.54,21.66,119847.0,20.9104,21.0752,20.8813,20.9977,119847.0
2020-03-16 14:55:00,21.66,21.8,21.6,21.76,95951.0,20.9977,21.1334,20.9395,21.0946,95951.0
2020-03-16 15:00:00,21.76,21.96,21.73,21.74,151973.0,21.0946,21.2885,21.0655,21.0752,151973.0
2020-03-16 15:05:00,21.73,21.81,21.66,21.72,169422.0,21.0655,21.1431,20.9977,21.0558,169422.0
2020-03-16 15:10:00,21.73,21.76,21.56,21.56,128583.0,21.0655,21.0946,20.9007,20.9007,128583.0
2020-03-16 15:15:00,21.55,21.66,21.54,21.55,189379.0,20.891,20.9977,20.8813,20.891,189379.0
2020-03-16 15:20:00,21.56,21.58,21.34,21.45,258412.0,20.9007,20.9201,20.6874,20.7941,258412.0
2020-03-16 15:25:00,21.45,21.48,21.28,21.31,161257.0,20.7941,20.8232,20.6293,20.6584,161257.0
2020-03-16 15:30:00,21.31,21.32,21.05,21.08,327480.0,20.6584,20.6681,20.4063,20.4354,327480.0
2020-03-16 15:35:00,21.08,21.15,21.01,21.14,306776.0,20.4354,20.5033,20.3675,20.4936,306776.0
2020-03-16 15:40:00,21.15,21.46,21.1,21.45,305795.0,20.5033,20.8038,20.4548,20.7941,305795.0
2020-03-16 15:45:00,21.46,21.53,21.14,21.17,399451.0,20.8038,20.8716,20.4936,20.5226,399451.0
2020-03-16 15:50:00,21.17,21.18,21.06,21.06,361552.0,20.5226,20.5323,20.416,20.416,361552.0
2020-03-16 15:55:00,21.05,21.07,21.0,21.0,690032.0,20.4063,20.4257,20.3578,20.3578,690032.0
2020-03-17 09:30:00,21.31,21.58,21.01,21.04,499556.0,20.6584,20.9201,20.3675,20.3966,499556.0
2020-03-17 09:35:00,21.04,21.1,20.5,20.51,286437.0,20.3966,20.4548,19.8731,19.8828,286437.0
2020-03-17 09:40:00,20.5,20.57,20.28,20.3,240176.0,19.8731,19.941,19.6599,19.6792,240176.0
2020-03-17 09:45:00,20.3,20.73,20.27,20.42,319705.0,19.6792,20.0961,19.6502,19.7956,319705.0
2020-03-17 09:50:00,20.41,20.42,20.0,20.0,283410.0,19.7859,19.7956,19.3884,19.3884,283410.0
2020-03-17 09:55:00,20.01,20.01,19.74,19.74,399415.0,19.3981,19.3981,19.1364,19.1364,399415.0
2020-03-17 10:00:00,19.73,19.95,19.6,19.95,395036.0,19.1267,19.3399,19.0007,19.3399,395036.0
2020-03-17 10:05:00,19.95,20.01,19.83,19.84,227232.0,19.3399,19.3981,19.2236,19.2333,227232.0
2020-03-17 10:10:00,19.84,19.93,19.77,19.79,154135.0,19.2333,19.3206,19.1655,19.1848,154135.0
2020-03-17 10:15:00,19.79,19.93,19.7,19.78,149528.0,19.1848,19.3206,19.0976,19.1751,149528.0
2020-03-17 10:20:00,19.81,19.93,19.75,19.76,192472.0,19.2042,19.3206,19.1461,19.1558,192472.0
2020-03-17 10:25:00,19.76,19.98,19.75,19.95,184566.0,19.1558,19.369,19.1461,19.3399,184566.0
2020-03-17 10:30:00,19.95,20.09,19.75,19.76,230524.0,19.3399,19.4757,19.1461,19.1558,230524.0
2020-03-17 10:35:00,19.75,19.89,19.67,19.68,190835.0,19.1461,19.2818,19.0685,19.0782,190835.0
2020-03-17 10:40:00,19.68,19.89,19.6,19.89,279087.0,19.0782,19.2818,19.0007,19.2818,279087.0
2020-03-17 10:45:00,19.89,20.0,19.8,19.83,232498.0,19.2818,19.3884,19.1945,19.2236,232498.0
2020-03-17 10:50:00,19.83,19.84,19.66,19.71,159444.0,19.2236,19.2333,19.0588,19.1073,159444.0
2020-03-17 10:55:00,19.7,19.75,19.64,19.72,377089.0,19.0976,19.1461,19.0394,19.117,377089.0
2020-03-17 11:00:00,19.7,19.79,19.68,19.75,133631.0,19.0976,19.1848,19.0782,19.1461,133631.0
2020-03-17 11:05:00,19.76,19.99,19.73,19.98,287987.0,19.1558,19.3787,19.1267,19.369,287987.0
2020-03-17 11:10:00,19.98,20.18,19.93,20.16,239509.0,19.369,19.5629,19.3206,19.5435,239509.0
2020-03-17 11:15:00,20.15,20.38,20.04,20.36,263625.0,19.5338,19.7568,19.4272,19.7374,263625.0
2020-03-17 11:20:00,20.39,20.46,20.2,20.23,154861.0,19.7665,19.8344,19.5823,19.6114,154861.0
2020-03-17 11:25:00,20.23,20.49,20.22,20.34,158646.0,19.6114,19.8634,19.6017,19.718,158646.0
2020-03-17 11:30:00,20.34,20.48,20.29,20.37,122820.0,19.718,19.8537,19.6696,19.7471,122820.0
2020-03-17 11:35:00,20.37,20.39,20.22,20.22,137847.0,19.7471,19.7665,19.6017,19.6017,137847.0
2020-03-17 11:40:00,20.22,20.37,20.2,20.23,179700.0,19.6017,19.7471,19.5823,19.6114,179700.0
2020-03-17 11:45:00,20.23,20.32,20.14,20.27,171796.0,19.6114,19.6986,19.5241,19.6502,171796.0
2020-03-17 11:50:00,20.27,20.36,20.22,20.31,174709.0,19.6502,19.7374,19.6017,19.6889,174709.0
2020-03-17 11:55:00,20.32,20.38,20.17,20.32,229386.0,19.6986,19.7568,19.5532,19.6986,229386.0
2020-03-17 12:00:00,20.33,20.41,20.25,20.38,325235.0,19.7083,19.7859,19.6308,19.7568,325235.0
2020-03-17 12:05:00,20.38,20.85,20.37,20.84,332994.0,19.7568,20.2124,19.7471,20.2027,332994.0
2020-03-17 12:10:00,20.84,21.2,20.83,21.16,303021.0,20.2027,20.5517,20.193,20.5129,303021.0
2020-03-17 12:15:00,21.16,21.17,20.8,20.9,206191.0,20.5129,20.5226,20.164,20.2609,206191.0
2020-03-17 12:20:00,20.9,20.92,20.71,20.82,172355.0,20.2609,20.2803,20.0767,20.1833,172355.0
2020-03-17 12:25:00,20.82,20.84,20.75,20.81,182432.0,20.1833,20.2027,20.1155,20.1737,182432.0
2020-03-17 12:30:00,20.81,20.87,20.67,20.75,245174.0,20.1737,20.2318,20.0379,20.1155,245174.0
2020-03-17 12:35:00,20.75,20.79,20.64,20.68,182920.0,20.1155,20.1543,20.0088,20.0476,182920.0
2020-03-17 12:40:00,20.69,20.69,20.58,20.66,142378.0,20.0573,20.0573,19.9507,20.0282,142378.0
2020-03-17 12:45:00,20.67,20.7,20.63,20.69,71687.0,20.0379,20.067,19.9992,20.0573,71687.0
2020-03-17 12:50:00,20.69,20.69,20.39,20.5,146521.0,20.0573,20.0573,19.7665,19.8731,146521.0
2020-03-17 12:55:00,20.5,20.5,20.36,20.39,99662.0,19.8731,19.8731,19.7374,19.7665,99662.0
2020-03-17 13:00:00,20.39,20.44,20.15,20.18,214314.0,19.7665,19.815,19.5338,19.5629,214314.0
2020-03-17 13:05:00,20.18,20.2,20.03,20.07,201206.0,19.5629,19.5823,19.4175,19.4563,201206.0
2020-03-17 13:10:00,20.06,20.08,19.95,19.96,286039.0,19.4466,19.466,19.3399,19.3496,286039.0
2020-03-17 13:15:00,19.96,19.98,19.8,19.93,212162.0,19.3496,19.369,19.1945,19.3206,212162.0
2020-03-17 13:20:00,19.92,19.94,19.74,19.78,201209.0,19.3109,19.3303,19.1364,19.1751,201209.0
2020-03-17 13:25:00,19.78,19.8,19.7,19.77,199434.0,19.1751,19.1945,19.0976,19.1655,199434.0
2020-03-17 13:30:00,19.77,19.78,19.63,19.7,216049.0,19.1655,19.1751,19.0297,19.0976,216049.0
2020-03-17 13:35:00,19.69,19.75,19.64,19.72,186077.0,19.0879,19.1461,19.0394,19.117,186077.0
2020-03-17 13:40:00,19.72,19.72,19.65,19.67,172546.0,19.117,19.117,19.0491,19.0685,172546.0
2020-03-17 13:45:00,19.68,19.68,19.56,19.62,195209.0,19.0782,19.0782,18.9619,19.02,195209.0
2020-03-17 13:50:00,19.62,19.7,19.58,19.61,173815.0,19.02,19.0976,18.9813,19.0103,173815.0
2020-03-17 13:55:00,19.6,19.63,19.53,19.54,153541.0,19.0007,19.0297,18.9328,18.9425,153541.0
2020-03-17 14:00:00,19.53,19.59,19.5,19.54,347987.0,18.9328,18.991,18.9037,18.9425,347987.0
2020-03-17 14:05:00,19.54,19.74,19.53,19.72,204033.0,18.9425,19.1364,18.9328,19.117,204033.0
2020-03-17 14:10:00,19.72,19.75,19.62,19.67,277833.0,19.117,19.1461,19.02,19.0685,277833.0
2020-03-17 14:15:00,19.67,19.75,19.65,19.74,190889.0,19.0685,19.1461,19.0491,19.1364,190889.0
2020-03-17 14:20:00,19.75,19.76,19.5,19.52,269294.0,19.1461,19.1558,18.9037,18.9231,269294.0
2020-03-17 14:25:00,19.51,19.66,19.51,19.62,187936.0,18.9134,19.0588,18.9134,19.02,187936.0
2020-03-17 14:30:00,19.62,19.75,19.6,19.75,272453.0,19.02,19.1461,19.0007,19.1461,272453.0
2020-03-17 14:35:00,19.74,20.06,19.74,20.04,403152.0,19.1364,19.4466,19.1364,19.4272,403152.0
2020-03-17 14:40:00,20.05,20.28,19.98,20.11,273448.0,19.4369,19.6599,19.369,19.4951,273448.0
2020-03-17 14:45:00,20.1,20.12,19.92,19.92,259032.0,19.4854,19.5047,19.3109,19.3109,259032.0
2020-03-17 14:50:00,19.93,20.01,19.8,19.86,400654.0,19.3206,19.3981,19.1945,19.2527,400654.0
2020-03-17 14:55:00,19.86,19.92,19.82,19.91,202219.0,19.2527,19.3109,19.2139,19.3012,202219.0
2020-03-17 15:00:00,19.91,19.91,19.73,19.81,261903.0,19.3012,19.3012,19.1267,19.2042,261903.0
2020-03-17 15:05:00,19.8,20.04,19.79,19.92,185687.0,19.1945,19.4272,19.1848,19.3109,185687.0
2020-03-17 15:10:00,19.92,19.99,19.82,19.87,145345.0,19.3109,19.3787,19.2139,19.2624,145345.0
2020-03-17 15:15:00,19.86,19.94,19.75,19.82,209693.0,19.2527,19.3303,19.1461,19.2139,209693.0
2020-03-17 15:20:00,19.82,19.88,19.75,19.83,341182.0,19.2139,19.2721,19.1461,19.2236,341182.0
2020-03-17 15:25:00,19.84,19.85,19.79,19.82,288841.0,19.2333,19.243,19.1848,19.2139,288841.0
2020-03-17 15:30:00,19.83,19.87,19.81,19.84,247549.0,19.2236,19.2624,19.2042,19.2333,247549.0
2020-03-17 15:35:00,19.84,19.98,19.84,19.96,317644.0,19.2333,19.369,19.2333,19.3496,317644.0
2020-03-17 15:40:00,19.96,20.17,19.95,20.12,297498.0,19.3496,19.5532,19.3399,19.5047,297498.0
2020-03-17 15:45:00,20.12,20.18,20.08,20.18,365001.0,19.5047,19.5629,19.466,19.5629,365001.0
2020-03-17 15:50:00,20.18,20.27,20.15,20.23,686881.0,19.5629,19.6502,19.5338,19.6114,686881.0
2020-03-17 15:55:00,20.23,20.33,20.17,20.32,1156423.0,19.6114,19.7083,19.5532,19.6986,1156423.0
2020-03-18 09:30:00,18.83,19.05,18.22,18.62,757335.0,18.2542,18.4675,17.6628,18.0506,757335.0
2020-03-18 09:35:00,18.58,18.65,18.25,18.26,299930.0,18.0118,18.0797,17.6919,17.7016,299930.0
2020-03-18 09:40:00,18.26,18.61,18.17,18.54,357690.0,17.7016,18.0409,17.6144,17.9731,357690.0
2020-03-18 09:45:00,18.55,18.56,17.96,18.03,707693.0,17.9828,17.9925,17.4108,17.4787,707693.0
2020-03-18 09:50:00,18.03,18.48,18.03,18.33,303389.0,17.4787,17.9149,17.4787,17.7695,303389.0
2020-03-18 09:55:00,18.33,18.44,18.05,18.15,226281.0,17.7695,17.8761,17.498,17.595,226281.0
2020-03-18 10:00:00,18.15,18.32,18.02,18.16,337565.0,17.595,17.7598,17.469,17.6047,337565.0
2020-03-18 10:05:00,18.15,18.15,17.89,17.9,319561.0,17.595,17.595,17.3429,17.3526,319561.0
2020-03-18 10:10:00,17.9,17.9,17.56,17.62,410772.0,17.3526,17.3526,17.023,17.0812,410772.0
2020-03-18 10:15:00,17.62,17.66,17.27,17.28,401169.0,17.0812,17.12,16.7419,16.7516,401169.0
2020-03-18 10:20:00,17.27,17.27,17.04,17.05,598463.0,16.7419,16.7419,16.5189,16.5286,598463.0
2020-03-18 10:25:00,17.05,17.06,16.75,16.76,469642.0,16.5286,16.5383,16.2378,16.2475,469642.0
2020-03-18 10:30:00,16.75,16.86,16.33,16.68,1199718.0,16.2378,16.3444,15.8306,16.1699,1199718.0
2020-03-18 10:35:00,16.68,16.79,16.54,16.7,530133.0,16.1699,16.2766,16.0342,16.1893,530133.0
2020-03-18 10:40:00,16.7,16.75,16.62,16.72,291025.0,16.1893,16.2378,16.1118,16.2087,291025.0
2020-03-18 10:45:00,16.72,16.74,16.51,16.57,334425.0,16.2087,16.2281,16.0051,16.0633,334425.0
2020-03-18 10:50:00,16.56,16.57,16.25,16.36,487547.0,16.0536,16.0633,15.7531,15.8597,487547.0
2020-03-18 10:55:00,16.36,16.38,16.05,16.05,299003.0,15.8597,15.8791,15.5592,15.5592,299003.0
2020-03-18 11:00:00,16.05,16.37,16.04,16.37,283443.0,15.5592,15.8694,15.5495,15.8694,283443.0
2020-03-18 11:05:00,16.37,16.38,16.14,16.16,473156.0,15.8694,15.8791,15.6465,15.6658,473156.0
2020-03-18 11:10:00,16.16,16.19,15.87,15.92,473941.0,15.6658,15.6949,15.3847,15.4332,473941.0
2020-03-18 11:15:00,15.93,16.15,15.89,16.11,439013.0,15.4429,15.6561,15.4041,15.6174,439013.0
2020-03-18 11:20:00,16.1,16.16,15.8,15.81,332769.0,15.6077,15.6658,15.3169,15.3265,332769.0
2020-03-18 11:25:00,15.8,15.85,15.5,15.54,391972.0,15.3169,15.3653,15.026,15.0648,391972.0
2020-03-18 11:30:00,15.53,15.63,15.3,15.56,434071.0,15.0551,15.152,14.8321,15.0842,434071.0
2020-03-18 11:35:00,15.55,15.67,15.54,15.57,351671.0,15.0745,15.1908,15.0648,15.0939,351671.0
2020-03-18 11:40:00,15.57,15.69,15.33,15.34,411478.0,15.0939,15.2102,14.8612,14.8709,411478.0
2020-03-18 11:45:00,15.33,15.67,15.3,15.63,372226.0,14.8612,15.1908,14.8321,15.152,372226.0
2020-03-18 11:50:00,15.64,16.18,15.61,16.17,417646.0,15.1617,15.6852,15.1327,15.6755,417646.0
2020-03-18 11:55:00,16.18,16.29,16.07,16.15,407573.0,15.6852,15.7919,15.5786,15.6561,407573.0
2020-03-18 12:00:00,16.14,16.72,16.11,16.34,657601.0,15.6465,16.2087,15.6174,15.8403,657601.0
2020-03-18 12:05:00,16.33,16.4,16.11,16.19,314544.0,15.8306,15.8985,15.6174,15.6949,314544.0
2020-03-18 12:10:00,16.2,16.46,16.16,16.36,253205.0,15.7046,15.9567,15.6658,15.8597,253205.0
2020-03-18 12:15:00,16.36,16.4,16.1,16.11,283638.0,15.8597,15.8985,15.6077,15.6174,283638.0
2020-03-18 12:20:00,16.11,16.18,16.01,16.02,258396.0,15.6174,15.6852,15.5204,15.5301,258396.0
2020-03-18 12:25:00,16.02,16.04,15.87,15.98,520819.0,15.5301,15.5495,15.3847,15.4913,520819.0
2020-03-18 12:30:00,15.99,16.03,15.93,16.02,320762.0,15.501,15.5398,15.4429,15.5301,320762.0
2020-03-18 12:35:00,16.02,16.08,15.85,15.98,429852.0,15.5301,15.5883,15.3653,15.4913,429852.0
2020-03-18 12:40:00,15.97,16.02,15.88,15.99,391585.0,15.4817,15.5301,15.3944,15.501,391585.0
2020-03-18 12:45:00,15.98,16.08,15.94,16.04,258669.0,15.4913,15.5883,15.4526,15.5495,258669.0
2020-03-18 12:50:00,16.04,16.17,16.03,16.16,198133.0,15.5495,15.6755,15.5398,15.6658,198133.0
2020-03-18 12:55:00,16.16,16.2,16.14,16.14,56346.0,15.6658,15.7046,15.6465,15.6465,56346.0
2020-03-18 13:00:00,16.14,16.14,16.14,16.14,0.0,15.6465,15.6465,15.6465,15.6465,0.0
2020-03-18 13:05:00,16.14,16.14,16.14,16.14,0.0,15.6465,15.6465,15.6465,15.6465,0.0
2020-03-18 13:10:00,15.85,16.13,15.82,15.83,386498.0,15.3653,15.6368,15.3362,15.3459,386498.0
2020-03-18 13:15:00,15.83,15.97,15.54,15.68,451529.0,15.3459,15.4817,15.0648,15.2005,451529.0
2020-03-18 13:20:00,15.68,15.68,15.38,15.38,495010.0,15.2005,15.2005,14.9097,14.9097,495010.0
2020-03-18 13:25:00,15.39,15.39,14.91,14.91,1036262.0,14.9194,14.9194,14.4541,14.4541,1036262.0
2020-03-18 13:30:00,14.91,14.92,14.32,14.73,756257.0,14.4541,14.4638,13.8821,14.2796,756257.0
2020-03-18 13:35:00,14.73,14.86,14.48,14.73,494524.0,14.2796,14.4056,14.0372,14.2796,494524.0
2020-03-18 13:40:00,14.72,15.21,14.69,15.12,410328.0,14.2699,14.7449,14.2408,14.6576,410328.0
2020-03-18 13:45:00,15.12,15.25,15.04,15.12,293409.0,14.6576,14.7837,14.5801,14.6576,293409.0
2020-03-18 13:50:00,15.12,15.2,14.93,14.94,325267.0,14.6576,14.7352,14.4735,14.4831,325267.0
2020-03-18 13:55:00,14.94,14.94,14.8,14.84,248345.0,14.4831,14.4831,14.3474,14.3862,248345.0
2020-03-18 14:00:00,14.84,15.54,14.83,15.5,383459.0,14.3862,15.0648,14.3765,15.026,383459.0
2020-03-18 14:05:00,15.5,15.7,15.48,15.68,648981.0,15.026,15.2199,15.0066,15.2005,648981.0
2020-03-18 14:10:00,15.67,15.77,15.58,15.77,445831.0,15.1908,15.2878,15.1036,15.2878,445831.0
2020-03-18 14:15:00,15.77,16.12,15.76,16.12,496632.0,15.2878,15.6271,15.2781,15.6271,496632.0
2020-03-18 14:20:00,16.12,16.5,16.11,16.45,523906.0,15.6271,15.9954,15.6174,15.947,523906.0
2020-03-18 14:25:00,16.45,16.62,16.44,16.62,529951.0,15.947,16.1118,15.9373,16.1118,529951.0
2020-03-18 14:30:00,16.62,16.73,16.23,16.53,510436.0,16.1118,16.2184,15.7337,16.0245,510436.0
2020-03-18 14:35:00,16.53,16.69,16.53,16.61,248490.0,16.0245,16.1796,16.0245,16.1021,248490.0
2020-03-18 14:40:00,16.61,16.61,16.39,16.39,282464.0,16.1021,16.1021,15.8888,15.8888,282464.0
2020-03-18 14:45:00,16.39,16.58,16.39,16.5,442206.0,15.8888,16.073,15.8888,15.9954,442206.0
2020-03-18 14:50:00,16.51,16.75,16.44,16.71,475198.0,16.0051,16.2378,15.9373,16.199,475198.0
2020-03-18 14:55:00,16.71,17.18,16.62,17.18,440110.0,16.199,16.6547,16.1118,16.6547,440110.0
2020-03-18 15:00:00,17.19,17.28,17.13,17.14,392813.0,16.6643,16.7516,16.6062,16.6159,392813.0
2020-03-18 15:05:00,17.14,17.16,16.77,16.83,404148.0,16.6159,16.6353,16.2572,16.3154,404148.0
2020-03-18 15:10:00,16.84,17.26,16.83,17.23,391369.0,16.325,16.7322,16.3154,16.7031,391369.0
2020-03-18 15:15:00,17.23,17.28,16.95,17.12,370913.0,16.7031,16.7516,16.4317,16.5965,370913.0
2020-03-18 15:20:00,17.12,17.21,17.11,17.14,340615.0,16.5965,16.6837,16.5868,16.6159,340615.0
2020-03-18 15:25:00,17.14,17.15,16.55,16.61,793535.0,16.6159,16.6256,16.0439,16.1021,793535.0
2020-03-18 15:30:00,16.6,16.68,16.54,16.55,347317.0,16.0924,16.1699,16.0342,16.0439,347317.0
2020-03-18 15:35:00,16.55,16.56,16.18,16.27,565637.0,16.0439,16.0536,15.6852,15.7725,565637.0
2020-03-18 15:40:00,16.27,16.57,16.26,16.5,523270.0,15.7725,16.0633,15.7628,15.9954,523270.0
2020-03-18 15:45:00,16.5,16.68,16.5,16.67,462184.0,15.9954,16.1699,15.9954,16.1602,462184.0
2020-03-18 15:50:00,16.67,17.0,16.65,17.0,876688.0,16.1602,16.4802,16.1409,16.4802,876688.0
2020-03-18 15:55:00,17.0,17.19,16.69,17.15,1291504.0,16.4802,16.6643,16.1796,16.6256,1291504.0
2020-03-19 09:30:00,16.34,16.4,15.87,15.91,987507.0,15.8403,15.8985,15.3847,15.4235,987507.0
2020-03-19 09:35:00,15.92,16.02,15.53,15.54,352938.0,15.4332,15.5301,15.0551,15.0648,352938.0
2020-03-19 09:40:00,15.54,15.65,15.4,15.44,328818.0,15.0648,15.1714,14.9291,14.9679,328818.0
2020-03-19 09:45:00,15.44,15.45,15.0,15.02,491236.0,14.9679,14.9776,14.5413,14.5607,491236.0
2020-03-19 09:50:00,15.01,15.78,15.01,15.73,608818.0,14.551,15.2975,14.551,15.249,608818.0
2020-03-19 09:55:00,15.73,15.97,15.72,15.87,567703.0,15.249,15.4817,15.2393,15.3847,567703.0
2020-03-19 10:00:00,15.89,16.24,15.87,16.23,310596.0,15.4041,15.7434,15.3847,15.7337,310596.0
2020-03-19 10:05:00,16.23,16.54,16.17,16.52,335729.0,15.7337,16.0342,15.6755,16.0148,335729.0
2020-03-19 10:10:00,16.53,16.71,16.48,16.63,461758.0,16.0245,16.199,15.9761,16.1215,461758.0
2020-03-19 10:15:00,16.62,16.75,16.19,16.36,456548.0,16.1118,16.2378,15.6949,15.8597,456548.0
2020-03-19 10:20:00,16.37,16.46,16.2,16.37,312844.0,15.8694,15.9567,15.7046,15.8694,312844.0
2020-03-19 10:25:00,16.38,16.68,16.36,16.61,617390.0,15.8791,16.1699,15.8597,16.1021,617390.0
2020-03-19 10:30:00,16.61,17.05,16.53,17.04,466629.0,16.1021,16.5286,16.0245,16.5189,466629.0
2020-03-19 10:35:00,17.04,17.05,16.5,16.57,296353.0,16.5189,16.5286,15.9954,16.0633,296353.0
2020-03-19 10:40:00,16.57,17.0,16.55,17.0,260752.0,16.0633,16.4802,16.0439,16.4802,260752.0
2020-03-19 10:45:00,16.99,17.05,16.71,16.81,244027.0,16.4705,16.5286,16.199,16.296,244027.0
2020-03-19 10:50:00,16.8,16.84,16.69,16.8,485814.0,16.2863,16.325,16.1796,16.2863,485814.0
2020-03-19 10:55:00,16.8,16.99,16.71,16.73,544714.0,16.2863,16.4705,16.199,16.2184,544714.0
2020-03-19 11:00:00,16.73,16.99,16.7,16.84,181325.0,16.2184,16.4705,16.1893,16.325,181325.0
2020-03-19 11:05:00,16.84,16.99,16.74,16.93,185658.0,16.325,16.4705,16.2281,16.4123,185658.0
2020-03-19 11:10:00,16.93,17.19,16.81,17.06,279783.0,16.4123,16.6643,16.296,16.5383,279783.0
2020-03-19 11:15:00,17.07,17.09,16.84,17.02,193150.0,16.548,16.5674,16.325,16.4995,193150.0
2020-03-19 11:20:00,17.03,17.33,17.03,17.19,275638.0,16.5092,16.8001,16.5092,16.6643,275638.0
2020-03-19 11:25:00,17.19,17.56,17.19,17.55,269207.0,16.6643,17.023,16.6643,17.0133,269207.0
2020-03-19 11:30:00,17.55,17.58,17.24,17.57,202069.0,17.0133,17.0424,16.7128,17.0327,202069.0
2020-03-19 11:35:00,17.56,17.81,17.47,17.54,306488.0,17.023,17.2654,16.9358,17.0036,306488.0
2020-03-19 11:40:00,17.54,17.97,17.54,17.95,178311.0,17.0036,17.4205,17.0036,17.4011,178311.0
2020-03-19 11:45:00,17.96,18.09,17.82,18.02,231883.0,17.4108,17.5368,17.2751,17.469,231883.0
2020-03-19 11:50:00,18.03,18.16,17.85,18.12,363367.0,17.4787,17.6047,17.3042,17.5659,363367.0
2020-03-19 11:55:00,18.12,18.2,17.86,17.99,305099.0,17.5659,17.6435,17.3139,17.4399,305099.0
2020-03-19 12:00:00,17.99,18.02,17.45,17.46,448128.0,17.4399,17.469,16.9164,16.9261,448128.0
2020-03-19 12:05:00,17.46,17.71,17.45,17.52,251209.0,16.9261,17.1684,16.9164,16.9843,251209.0
2020-03-19 12:10:00,17.52,17.65,17.38,17.65,311478.0,16.9843,17.1103,16.8485,17.1103,311478.0
2020-03-19 12:15:00,17.64,17.75,17.47,17.71,262853.0,17.1006,17.2072,16.9358,17.1684,262853.0
2020-03-19 12:20:00,17.7,17.93,17.7,17.78,431678.0,17.1588,17.3817,17.1588,17.2363,431678.0
2020-03-19 12:25:00,17.79,17.9,17.71,17.85,365526.0,17.246,17.3526,17.1684,17.3042,365526.0
2020-03-19 12:30:00,17.86,17.88,17.56,17.59,272878.0,17.3139,17.3332,17.023,17.0521,272878.0
2020-03-19 12:35:00,17.59,17.75,17.46,17.66,256426.0,17.0521,17.2072,16.9261,17.12,256426.0
2020-03-19 12:40:00,17.66,17.95,17.51,17.89,375367.0,17.12,17.4011,16.9746,17.3429,375367.0
2020-03-19 12:45:00,17.89,17.96,17.8,17.82,272971.0,17.3429,17.4108,17.2557,17.2751,272971.0
2020-03-19 12:50:00,17.82,17.96,17.81,17.93,245630.0,17.2751,17.4108,17.2654,17.3817,245630.0
2020-03-19 12:55:00,17.93,17.96,17.8,17.8,367639.0,17.3817,17.4108,17.2557,17.2557,367639.0
2020-03-19 13:00:00,17.8,17.95,17.8,17.91,416184.0,17.2557,17.4011,17.2557,17.3623,416184.0
2020-03-19 13:05:00,17.92,17.99,17.82,17.88,236686.0,17.372,17.4399,17.2751,17.3332,236686.0
2020-03-19 13:10:00,17.88,18.04,17.88,17.93,247422.0,17.3332,17.4884,17.3332,17.3817,247422.0
2020-03-19 13:15:00,17.94,18.11,17.92,18.1,348692.0,17.3914,17.5562,17.372,17.5465,348692.0
2020-03-19 13:20:00,18.1,18.2,18.07,18.19,203678.0,17.5465,17.6435,17.5174,17.6338,203678.0
2020-03-19 13:25:00,18.19,18.2,18.03,18.09,172632.0,17.6338,17.6435,17.4787,17.5368,172632.0
2020-03-19 13:30:00,18.09,18.11,18.02,18.02,135710.0,17.5368,17.5562,17.469,17.469,135710.0
2020-03-19 13:35:00,18.02,18.03,17.95,17.98,212814.0,17.469,17.4787,17.4011,17.4302,212814.0
2020-03-19 13:40:00,17.98,18.13,17.95,18.06,149345.0,17.4302,17.5756,17.4011,17.5077,149345.0
2020-03-19 13:45:00,18.07,18.1,18.02,18.07,124005.0,17.5174,17.5465,17.469,17.5174,124005.0
2020-03-19 13:50:00,18.07,18.28,18.07,18.23,298798.0,17.5174,17.721,17.5174,17.6725,298798.0
2020-03-19 13:55:00,18.23,18.34,18.2,18.21,167894.0,17.6725,17.7792,17.6435,17.6532,167894.0
2020-03-19 14:00:00,18.21,18.33,18.16,18.22,225075.0,17.6532,17.7695,17.6047,17.6628,225075.0
2020-03-19 14:05:00,18.21,18.37,18.21,18.37,216300.0,17.6532,17.8083,17.6532,17.8083,216300.0
2020-03-19 14:10:00,18.36,18.52,18.36,18.52,258297.0,17.7986,17.9537,17.7986,17.9537,258297.0
2020-03-19 14:15:00,18.52,18.57,18.49,18.55,290585.0,17.9537,18.0021,17.9246,17.9828,290585.0
2020-03-19 14:20:00,18.55,18.56,18.51,18.53,224601.0,17.9828,17.9925,17.944,17.9634,224601.0
2020-03-19 14:25:00,18.53,18.56,18.43,18.45,288851.0,17.9634,17.9925,17.8664,17.8858,288851.0
2020-03-19 14:30:00,18.44,18.58,18.44,18.56,279382.0,17.8761,18.0118,17.8761,17.9925,279382.0
2020-03-19 14:35:00,18.57,18.66,18.54,18.66,193821.0,18.0021,18.0894,17.9731,18.0894,193821.0
2020-03-19 14:40:00,18.66,18.87,18.61,18.78,305221.0,18.0894,18.293,18.0409,18.2057,305221.0
2020-03-19 14:45:00,18.78,18.99,18.74,18.88,269919.0,18.2057,18.4093,18.1669,18.3027,269919.0
2020-03-19 14:50:00,18.87,18.88,18.58,18.62,220411.0,18.293,18.3027,18.0118,18.0506,220411.0
2020-03-19 14:55:00,18.63,18.68,18.29,18.3,174818.0,18.0603,18.1088,17.7307,17.7404,174818.0
2020-03-19 15:00:00,18.3,18.31,17.91,17.98,362916.0,17.7404,17.7501,17.3623,17.4302,362916.0
2020-03-19 15:05:00,17.98,18.1,17.87,17.91,402801.0,17.4302,17.5465,17.3236,17.3623,402801.0
2020-03-19 15:10:00,17.91,18.08,17.88,18.0,409204.0,17.3623,17.5271,17.3332,17.4496,409204.0
2020-03-19 15:15:00,18.0,18.18,17.99,18.03,331563.0,17.4496,17.6241,17.4399,17.4787,331563.0
2020-03-19 15:20:00,18.03,18.07,17.9,17.97,289311.0,17.4787,17.5174,17.3526,17.4205,289311.0
2020-03-19 15:25:00,17.96,18.09,17.84,17.88,605428.0,17.4108,17.5368,17.2945,17.3332,605428.0
2020-03-19 15:30:00,17.89,18.08,17.81,17.94,703663.0,17.3429,17.5271,17.2654,17.3914,703663.0
2020-03-19 15:35:00,17.94,18.09,17.16,17.73,782695.0,17.3914,17.5368,16.6353,17.1878,782695.0
2020-03-19 15:40:00,17.72,17.79,17.67,17.73,442735.0,17.1781,17.246,17.1297,17.1878,442735.0
2020-03-19 15:45:00,17.73,17.8,17.63,17.64,909643.0,17.1878,17.2557,17.0909,17.1006,909643.0
2020-03-19 15:50:00,17.64,17.64,17.44,17.45,1655959.0,17.1006,17.1006,16.9067,16.9164,1655959.0
2020-03-19 15:55:00,17.45,17.9,17.43,17.87,3149232.0,16.9164,17.3526,16.897,17.3236,3149232.0
2020-03-20 09:30:00,18.42,18.8,18.32,18.77,1792183.0,17.8567,18.2251,17.7598,18.196,1792183.0
2020-03-20 09:35:00,18.77,18.77,18.34,18.48,731750.0,18.196,18.196,17.7792,17.9149,731750.0
2020-03-20 09:40:00,18.51,18.6,18.39,18.54,568550.0,17.944,18.0312,17.8277,17.9731,568550.0
2020-03-20 09:45:00,18.57,18.58,18.34,18.46,460971.0,18.0021,18.0118,17.7792,17.8955,460971.0
2020-03-20 09:50:00,18.45,18.63,18.36,18.61,658825.0,17.8858,18.0603,17.7986,18.0409,658825.0
2020-03-20 09:55:00,18.62,18.7,18.46,18.57,529754.0,18.0506,18.1282,17.8955,18.0021,529754.0
2020-03-20 10:00:00,18.57,18.68,18.5,18.62,362030.0,18.0021,18.1088,17.9343,18.0506,362030.0
2020-03-20 10:05:00,18.62,18.68,18.52,18.58,506625.0,18.0506,18.1088,17.9537,18.0118,506625.0
2020-03-20 10:10:00,18.59,18.67,18.56,18.59,374416.0,18.0215,18.0991,17.9925,18.0215,374416.0
2020-03-20 10:15:00,18.6,18.68,18.44,18.59,514387.0,18.0312,18.1088,17.8761,18.0215,514387.0
2020-03-20 10:20:00,18.58,18.65,18.56,18.61,328204.0,18.0118,18.0797,17.9925,18.0409,328204.0
2020-03-20 10:25:00,18.6,18.64,18.6,18.62,350339.0,18.0312,18.07,18.0312,18.0506,350339.0
2020-03-20 10:30:00,18.62,18.69,18.57,18.69,638386.0,18.0506,18.1185,18.0021,18.1185,638386.0
2020-03-20 10:35:00,18.69,18.69,18.58,18.63,340269.0,18.1185,18.1185,18.0118,18.0603,340269.0
2020-03-20 10:40:00,18.62,18.66,18.58,18.61,373866.0,18.0506,18.0894,18.0118,18.0409,373866.0
2020-03-20 10:45:00,18.61,18.75,18.6,18.73,380714.0,18.0409,18.1766,18.0312,18.1573,380714.0
2020-03-20 10:50:00,18.73,18.78,18.67,18.72,298163.0,18.1573,18.2057,18.0991,18.1476,298163.0
2020-03-20 10:55:00,18.73,18.87,18.7,18.87,283601.0,18.1573,18.293,18.1282,18.293,283601.0
2020-03-20 11:00:00,18.87,18.96,18.73,18.75,292700.0,18.293,18.3802,18.1573,18.1766,292700.0
2020-03-20 11:05:00,18.75,18.75,18.52,18.64,352514.0,18.1766,18.1766,17.9537,18.07,352514.0
2020-03-20 11:10:00,18.64,18.69,18.61,18.62,262886.0,18.07,18.1185,18.0409,18.0506,262886.0
2020-03-20 11:15:00,18.61,18.63,18.52,18.56,355802.0,18.0409,18.0603,17.9537,17.9925,355802.0
2020-03-20 11:20:00,18.56,18.62,18.48,18.51,562894.0,17.9925,18.0506,17.9149,17.944,562894.0
2020-03-20 11:25:00,18.5,18.71,18.46,18.62,656947.0,17.9343,18.1379,17.8955,18.0506,656947.0
2020-03-20 11:30:00,18.63,18.86,18.61,18.66,234081.0,18.0603,18.2833,18.0409,18.0894,234081.0
2020-03-20 11:35:00,18.66,18.76,18.61,18.71,290109.0,18.0894,18.1863,18.0409,18.1379,290109.0
2020-03-20 11:40:00,18.71,18.73,18.61,18.62,277916.0,18.1379,18.1573,18.0409,18.0506,277916.0
2020-03-20 11:45:00,18.61,18.63,18.12,18.13,337445.0,18.0409,18.0603,17.5659,17.5756,337445.0
2020-03-20 11:50:00,18.12,18.2,18.0,18.16,369847.0,17.5659,17.6435,17.4496,17.6047,369847.0
2020-03-20 11:55:00,18.16,18.42,18.09,18.35,605190.0,17.6047,17.8567,17.5368,17.7889,605190.0
2020-03-20 12:00:00,18.35,18.48,18.3,18.35,311878.0,17.7889,17.9149,17.7404,17.7889,311878.0
2020-03-20 12:05:00,18.38,18.39,18.23,18.28,576609.0,17.818,17.8277,17.6725,17.721,576609.0
2020-03-20 12:10:00,18.28,18.54,18.27,18.45,346736.0,17.721,17.9731,17.7113,17.8858,346736.0
2020-03-20 12:15:00,18.44,18.45,18.29,18.38,217041.0,17.8761,17.8858,17.7307,17.818,217041.0
2020-03-20 12:20:00,18.38,18.47,18.37,18.39,242178.0,17.818,17.9052,17.8083,17.8277,242178.0
2020-03-20 12:25:00,18.38,18.4,18.27,18.39,336980.0,17.818,17.8373,17.7113,17.8277,336980.0
2020-03-20 12:30:00,18.39,18.69,18.35,18.54,244573.0,17.8277,18.1185,17.7889,17.9731,244573.0
2020-03-20 12:35:00,18.53,18.55,18.45,18.51,180350.0,17.9634,17.9828,17.8858,17.944,180350.0
2020-03-20 12:40:00,18.52,18.61,18.48,18.51,154372.0,17.9537,18.0409,17.9149,17.944,154372.0
2020-03-20 12:45:00,18.52,18.64,18.46,18.5,197124.0,17.9537,18.07,17.8955,17.9343,197124.0
2020-03-20 12:50:00,18.51,18.57,18.47,18.5,229289.0,17.944,18.0021,17.9052,17.9343,229289.0
2020-03-20 12:55:00,18.51,18.56,18.43,18.46,211685.0,17.944,17.9925,17.8664,17.8955,211685.0
2020-03-20 13:00:00,18.47,18.56,18.3,18.34,300200.0,17.9052,17.9925,17.7404,17.7792,300200.0
2020-03-20 13:05:00,18.34,18.48,18.32,18.44,131172.0,17.7792,17.9149,17.7598,17.8761,131172.0
2020-03-20 13:10:00,18.44,18.5,18.3,18.32,442671.0,17.8761,17.9343,17.7404,17.7598,442671.0
2020-03-20 13:15:00,18.32,18.61,18.31,18.41,833379.0,17.7598,18.0409,17.7501,17.847,833379.0
2020-03-20 13:20:00,18.41,18.6,18.33,18.33,336771.0,17.847,18.0312,17.7695,17.7695,336771.0
2020-03-20 13:25:00,18.33,18.36,18.25,18.31,395305.0,17.7695,17.7986,17.6919,17.7501,395305.0
2020-03-20 13:30:00,18.32,18.4,18.26,18.35,390412.0,17.7598,17.8373,17.7016,17.7889,390412.0
2020-03-20 13:35:00,18.35,18.47,18.28,18.45,230809.0,17.7889,17.9052,17.721,17.8858,230809.0
2020-03-20 13:40:00,18.44,18.53,18.27,18.43,243022.0,17.8761,17.9634,17.7113,17.8664,243022.0
2020-03-20 13:45:00,18.44,18.53,18.4,18.48,445383.0,17.8761,17.9634,17.8373,17.9149,445383.0
2020-03-20 13:50:00,18.48,18.74,18.48,18.63,194265.0,17.9149,18.1669,17.9149,18.0603,194265.0
2020-03-20 13:55:00,18.63,18.82,18.52,18.82,321980.0,18.0603,18.2445,17.9537,18.2445,321980.0
2020-03-20 14:00:00,18.82,18.82,18.52,18.54,155361.0,18.2445,18.2445,17.9537,17.9731,155361.0
2020-03-20 14:05:00,18.53,18.59,18.3,18.3,253752.0,17.9634,18.0215,17.7404,17.7404,253752.0
2020-03-20 14:10:00,18.31,18.35,18.1,18.1,311703.0,17.7501,17.7889,17.5465,17.5465,311703.0
2020-03-20 14:15:00,18.11,18.13,17.88,17.89,323597.0,17.5562,17.5756,17.3332,17.3429,323597.0
2020-03-20 14:20:00,17.89,18.04,17.85,18.03,309305.0,17.3429,17.4884,17.3042,17.4787,309305.0
2020-03-20 14:25:00,18.03,18.11,17.91,18.02,281729.0,17.4787,17.5562,17.3623,17.469,281729.0
2020-03-20 14:30:00,18.03,18.12,17.94,18.01,163439.0,17.4787,17.5659,17.3914,17.4593,163439.0
2020-03-20 14:35:00,18.01,18.18,18.01,18.07,192187.0,17.4593,17.6241,17.4593,17.5174,192187.0
2020-03-20 14:40:00,18.06,18.08,17.97,18.03,283208.0,17.5077,17.5271,17.4205,17.4787,283208.0
2020-03-20 14:45:00,18.03,18.13,17.8,17.87,382196.0,17.4787,17.5756,17.2557,17.3236,382196.0
2020-03-20 14:50:00,17.87,17.99,17.85,17.97,502315.0,17.3236,17.4399,17.3042,17.4205,502315.0
2020-03-20 14:55:00,17.97,17.98,17.78,17.82,392058.0,17.4205,17.4302,17.2363,17.2751,392058.0
2020-03-20 15:00:00,17.82,17.87,17.7,17.71,305628.0,17.2751,17.3236,17.1588,17.1684,305628.0
2020-03-20 15:05:00,17.71,17.94,17.68,17.87,306573.0,17.1684,17.3914,17.1394,17.3236,306573.0
2020-03-20 15:10:00,17.87,18.05,17.86,18.03,418412.0,17.3236,17.498,17.3139,17.4787,418412.0
2020-03-20 15:15:00,18.03,18.05,17.85,17.88,307457.0,17.4787,17.498,17.3042,17.3332,307457.0
2020-03-20 15:20:00,17.88,18.05,17.85,18.03,320784.0,17.3332,17.498,17.3042,17.4787,320784.0
2020-03-20 15:25:00,18.04,18.32,18.02,18.19,431690.0,17.4884,17.7598,17.469,17.6338,431690.0
2020-03-20 15:30:00,18.2,18.42,18.13,18.28,260261.0,17.6435,17.8567,17.5756,17.721,260261.0
2020-03-20 15:35:00,18.27,18.27,18.13,18.16,222668.0,17.7113,17.7113,17.5756,17.6047,222668.0
2020-03-20 15:40:00,18.16,18.32,18.12,18.16,388343.0,17.6047,17.7598,17.5659,17.6047,388343.0
2020-03-20 15:45:00,18.16,18.31,18.09,18.09,516290.0,17.6047,17.7501,17.5368,17.5368,516290.0
2020-03-20 15:50:00,18.12,18.25,18.04,18.1,848234.0,17.5659,17.6919,17.4884,17.5465,848234.0
2020-03-20 15:55:00,18.1,18.19,18.04,18.14,1282665.0,17.5465,17.6338,17.4884,17.5853,1282665.0
2020-03-23 09:30:00,18.01,18.34,17.82,18.03,1137684.0,17.4593,17.7792,17.2751,17.4787,1137684.0
2020-03-23 09:35:00,18.03,18.11,17.66,17.67,730675.0,17.4787,17.5562,17.12,17.1297,730675.0
2020-03-23 09:40:00,17.67,18.03,17.29,17.89,685873.0,17.1297,17.4787,16.7613,17.3429,685873.0
2020-03-23 09:45:00,17.89,18.44,17.84,18.09,822928.0,17.3429,17.8761,17.2945,17.5368,822928.0
2020-03-23 09:50:00,18.09,18.2,17.97,18.01,467296.0,17.5368,17.6435,17.4205,17.4593,467296.0
2020-03-23 09:55:00,18.01,18.36,18.0,18.28,606956.0,17.4593,17.7986,17.4496,17.721,606956.0
2020-03-23 10:00:00,18.28,18.34,17.99,18.17,441942.0,17.721,17.7792,17.4399,17.6144,441942.0
2020-03-23 10:05:00,18.17,18.43,18.08,18.41,464821.0,17.6144,17.8664,17.5271,17.847,464821.0
2020-03-23 10:10:00,18.42,18.56,18.29,18.4,370755.0,17.8567,17.9925,17.7307,17.8373,370755.0
2020-03-23 10:15:00,18.41,18.45,18.07,18.1,393723.0,17.847,17.8858,17.5174,17.5465,393723.0
2020-03-23 10:20:00,18.1,18.2,18.08,18.13,158725.0,17.5465,17.6435,17.5271,17.5756,158725.0
2020-03-23 10:25:00,18.15,18.21,17.98,18.09,261384.0,17.595,17.6532,17.4302,17.5368,261384.0
2020-03-23 10:30:00,18.08,18.12,17.81,17.9,280797.0,17.5271,17.5659,17.2654,17.3526,280797.0
2020-03-23 10:35:00,17.91,17.97,17.52,17.7,309740.0,17.3623,17.4205,16.9843,17.1588,309740.0
2020-03-23 10:40:00,17.7,18.2,17.7,18.01,230566.0,17.1588,17.6435,17.1588,17.4593,230566.0
2020-03-23 10:45:00,18.01,18.09,17.85,17.98,159896.0,17.4593,17.5368,17.3042,17.4302,159896.0
2020-03-23 10:50:00,17.98,18.02,17.67,17.81,259707.0,17.4302,17.469,17.1297,17.2654,259707.0
2020-03-23 10:55:00,17.82,17.92,17.67,17.88,239195.0,17.2751,17.372,17.1297,17.3332,239195.0
2020-03-23 11:00:00,17.89,18.08,17.74,18.08,282055.0,17.3429,17.5271,17.1975,17.5271,282055.0
2020-03-23 11:05:00,18.1,18.11,17.85,17.95,121097.0,17.5465,17.5562,17.3042,17.4011,121097.0
2020-03-23 11:10:00,18.0,18.12,17.76,17.78,188974.0,17.4496,17.5659,17.2169,17.2363,188974.0
2020-03-23 11:15:00,17.79,17.82,17.62,17.69,167996.0,17.246,17.2751,17.0812,17.1491,167996.0
2020-03-23 11:20:00,17.69,17.8,17.57,17.66,252918.0,17.1491,17.2557,17.0327,17.12,252918.0
2020-03-23 11:25:00,17.65,17.71,17.51,17.54,104213.0,17.1103,17.1684,16.9746,17.0036,104213.0
2020-03-23 11:30:00,17.55,17.75,17.53,17.59,221376.0,17.0133,17.2072,16.9939,17.0521,221376.0
2020-03-23 11:35:00,17.59,17.81,17.52,17.52,161874.0,17.0521,17.2654,16.9843,16.9843,161874.0
2020-03-23 11:40:00,17.53,17.64,17.47,17.52,206125.0,16.9939,17.1006,16.9358,16.9843,206125.0
2020-03-23 11:45:00,17.52,17.6,17.43,17.55,245403.0,16.9843,17.0618,16.897,17.0133,245403.0
2020-03-23 11:50:00,17.56,17.59,17.42,17.43,306132.0,17.023,17.0521,16.8873,16.897,306132.0
2020-03-23 11:55:00,17.43,17.61,17.34,17.53,203862.0,16.897,17.0715,16.8098,16.9939,203862.0
2020-03-23 12:00:00,17.53,17.66,17.46,17.57,262160.0,16.9939,17.12,16.9261,17.0327,262160.0
2020-03-23 12:05:00,17.56,17.66,17.41,17.55,229725.0,17.023,17.12,16.8776,17.0133,229725.0
2020-03-23 12:10:00,17.55,17.64,17.45,17.6,231370.0,17.0133,17.1006,16.9164,17.0618,231370.0
2020-03-23 12:15:00,17.6,17.82,17.54,17.72,218169.0,17.0618,17.2751,17.0036,17.1781,218169.0
2020-03-23 12:20:00,17.73,17.89,17.69,17.71,244760.0,17.1878,17.3429,17.1491,17.1684,244760.0
2020-03-23 12:25:00,17.71,17.79,17.57,17.63,283889.0,17.1684,17.246,17.0327,17.0909,283889.0
2020-03-23 12:30:00,17.64,17.67,17.47,17.62,277919.0,17.1006,17.1297,16.9358,17.0812,277919.0
2020-03-23 12:35:00,17.63,17.79,17.55,17.67,213208.0,17.0909,17.246,17.0133,17.1297,213208.0
2020-03-23 12:40:00,17.67,17.97,17.64,17.92,213471.0,17.1297,17.4205,17.1006,17.372,213471.0
2020-03-23 12:45:00,17.93,18.02,17.83,17.99,204379.0,17.3817,17.469,17.2848,17.4399,204379.0
2020-03-23 12:50:00,17.99,18.01,17.87,17.99,166976.0,17.4399,17.4593,17.3236,17.4399,166976.0
2020-03-23 12:55:00,18.0,18.1,17.94,18.02,175421.0,17.4496,17.5465,17.3914,17.469,175421.0
2020-03-23 13:00:00,18.02,18.03,17.86,17.88,126774.0,17.469,17.4787,17.3139,17.3332,126774.0
2020-03-23 13:05:00,17.88,18.01,17.84,17.95,120722.0,17.3332,17.4593,17.2945,17.4011,120722.0
2020-03-23 13:10:00,17.96,18.1,17.91,18.05,292165.0,17.4108,17.5465,17.3623,17.498,292165.0
2020-03-23 13:15:00,18.06,18.07,17.9,17.94,268325.0,17.5077,17.5174,17.3526,17.3914,268325.0
2020-03-23 13:20:00,17.94,17.95,17.61,17.69,174969.0,17.3914,17.4011,17.0715,17.1491,174969.0
2020-03-23 13:25:00,17.69,17.71,17.53,17.55,212636.0,17.1491,17.1684,16.9939,17.0133,212636.0
2020-03-23 13:30:00,17.56,17.73,17.51,17.71,190755.0,17.023,17.1878,16.9746,17.1684,190755.0
2020-03-23 13:35:00,17.73,17.79,17.62,17.78,191890.0,17.1878,17.246,17.0812,17.2363,191890.0
2020-03-23 13:40:00,17.77,18.01,17.69,17.69,161458.0,17.2266,17.4593,17.1491,17.1491,161458.0
2020-03-23 13:45:00,17.7,18.0,17.69,17.97,116605.0,17.1588,17.4496,17.1491,17.4205,116605.0
2020-03-23 13:50:00,17.99,17.99,17.68,17.7,182243.0,17.4399,17.4399,17.1394,17.1588,182243.0
2020-03-23 13:55:00,17.69,17.7,17.41,17.63,327560.0,17.1491,17.1588,16.8776,17.0909,327560.0
2020-03-23 14:00:00,17.64,17.72,17.4,17.54,205606.0,17.1006,17.1781,16.8679,17.0036,205606.0
2020-03-23 14:05:00,17.53,17.7,17.49,17.51,204786.0,16.9939,17.1588,16.9552,16.9746,204786.0
2020-03-23 14:10:00,17.5,17.7,17.48,17.56,220479.0,16.9649,17.1588,16.9455,17.023,220479.0
2020-03-23 14:15:00,17.56,17.73,17.55,17.6,154565.0,17.023,17.1878,17.0133,17.0618,154565.0
2020-03-23 14:20:00,17.6,17.74,17.55,17.65,222358.0,17.0618,17.1975,17.0133,17.1103,222358.0
2020-03-23 14:25:00,17.64,18.0,17.61,17.87,155158.0,17.1006,17.4496,17.0715,17.3236,155158.0
2020-03-23 14:30:00,17.89,17.91,17.61,17.66,97874.0,17.3429,17.3623,17.0715,17.12,97874.0
2020-03-23 14:35:00,17.67,17.78,17.61,17.7,110212.0,17.1297,17.2363,17.0715,17.1588,110212.0
2020-03-23 14:40:00,17.71,17.87,17.61,17.75,294486.0,17.1684,17.3236,17.0715,17.2072,294486.0
2020-03-23 14:45:00,17.76,17.94,17.65,17.89,214720.0,17.2169,17.3914,17.1103,17.3429,214720.0
2020-03-23 14:50:00,17.89,17.9,17.67,17.74,199486.0,17.3429,17.3526,17.1297,17.1975,199486.0
2020-03-23 14:55:00,17.75,17.78,17.66,17.73,123969.0,17.2072,17.2363,17.12,17.1878,123969.0
2020-03-23 15:00:00,17.73,17.78,17.59,17.68,229818.0,17.1878,17.2363,17.0521,17.1394,229818.0
2020-03-23 15:05:00,17.68,17.68,17.53,17.53,157690.0,17.1394,17.1394,16.9939,16.9939,157690.0
2020-03-23 15:10:00,17.53,17.55,17.32,17.41,195986.0,16.9939,17.0133,16.7904,16.8776,195986.0
2020-03-23 15:15:00,17.41,17.47,17.33,17.46,243118.0,16.8776,16.9358,16.8001,16.9261,243118.0
2020-03-23 15:20:00,17.46,17.47,17.31,17.34,215142.0,16.9261,16.9358,16.7807,16.8098,215142.0
2020-03-23 15:25:00,17.35,17.36,17.27,17.3,199857.0,16.8195,16.8291,16.7419,16.771,199857.0
2020-03-23 15:30:00,17.3,17.36,17.26,17.28,313259.0,16.771,16.8291,16.7322,16.7516,313259.0
2020-03-23 15:35:00,17.28,17.42,17.23,17.3,324303.0,16.7516,16.8873,16.7031,16.771,324303.0
2020-03-23 15:40:00,17.31,17.49,17.26,17.43,412573.0,16.7807,16.9552,16.7322,16.897,412573.0
2020-03-23 15:45:00,17.43,17.57,17.42,17.48,498674.0,16.897,17.0327,16.8873,16.9455,498674.0
2020-03-23 15:50:00,17.49,17.62,17.43,17.53,553695.0,16.9552,17.0812,16.897,16.9939,553695.0
2020-03-23 15:55:00,17.53,17.64,17.46,17.61,1328059.0,16.9939,17.1006,16.9261,17.0715,1328059.0
2020-03-24 09:30:00,19.32,19.75,18.6,18.91,891807.0,18.7292,19.1461,18.0312,18.3318,891807.0
2020-03-24 09:35:00,18.91,19.2,18.79,19.18,489611.0,18.3318,18.6129,18.2154,18.5935,489611.0
2020-03-24 09:40:00,19.18,19.32,18.79,18.83,407881.0,18.5935,18.7292,18.2154,18.2542,407881.0
2020-03-24 09:45:00,18.83,19.22,18.83,19.18,211995.0,18.2542,18.6323,18.2542,18.5935,211995.0
2020-03-24 09:50:00,19.18,19.43,18.83,19.27,426633.0,18.5935,18.8358,18.2542,18.6807,426633.0
2020-03-24 09:55:00,19.28,19.28,18.86,18.88,304497.0,18.6904,18.6904,18.2833,18.3027,304497.0
2020-03-24 10:00:00,18.88,19.19,18.87,18.98,250525.0,18.3027,18.6032,18.293,18.3996,250525.0
2020-03-24 10:05:00,18.99,19.32,18.98,19.29,351146.0,18.4093,18.7292,18.3996,18.7001,351146.0
2020-03-24 10:10:00,19.3,19.4,19.06,19.4,375581.0,18.7098,18.8068,18.4772,18.8068,375581.0
2020-03-24 10:15:00,19.41,19.79,19.33,19.75,367160.0,18.8165,19.1848,18.7389,19.1461,367160.0
2020-03-24 10:20:00,19.74,19.92,19.53,19.87,270815.0,19.1364,19.3109,18.9328,19.2624,270815.0
2020-03-24 10:25:00,19.87,20.2,19.86,20.0,426133.0,19.2624,19.5823,19.2527,19.3884,426133.0
2020-03-24 10:30:00,20.0,20.2,19.86,20.01,355517.0,19.3884,19.5823,19.2527,19.3981,355517.0
2020-03-24 10:35:00,20.0,20.29,19.86,20.18,327613.0,19.3884,19.6696,19.2527,19.5629,327613.0
2020-03-24 10:40:00,20.18,20.26,19.97,20.23,183165.0,19.5629,19.6405,19.3593,19.6114,183165.0
2020-03-24 10:45:00,20.23,20.3,19.89,19.92,202462.0,19.6114,19.6792,19.2818,19.3109,202462.0
2020-03-24 10:50:00,19.92,20.07,19.74,19.8,201304.0,19.3109,19.4563,19.1364,19.1945,201304.0
2020-03-24 10:55:00,19.79,19.83,19.52,19.57,273016.0,19.1848,19.2236,18.9231,18.9716,273016.0
2020-03-24 11:00:00,19.57,19.65,19.45,19.57,195713.0,18.9716,19.0491,18.8552,18.9716,195713.0
2020-03-24 11:05:00,19.57,19.76,19.5,19.6,165179.0,18.9716,19.1558,18.9037,19.0007,165179.0
2020-03-24 11:10:00,19.59,19.69,19.5,19.6,172138.0,18.991,19.0879,18.9037,19.0007,172138.0
2020-03-24 11:15:00,19.62,19.78,19.5,19.65,165586.0,19.02,19.1751,18.9037,19.0491,165586.0
2020-03-24 11:20:00,19.65,19.77,19.61,19.64,106982.0,19.0491,19.1655,19.0103,19.0394,106982.0
2020-03-24 11:25:00,19.64,19.92,19.64,19.87,118604.0,19.0394,19.3109,19.0394,19.2624,118604.0
2020-03-24 11:30:00,19.88,20.05,19.87,20.05,233111.0,19.2721,19.4369,19.2624,19.4369,233111.0
2020-03-24 11:35:00,20.05,20.22,20.0,20.18,180922.0,19.4369,19.6017,19.3884,19.5629,180922.0
2020-03-24 11:40:00,20.19,20.19,20.03,20.03,111851.0,19.5726,19.5726,19.4175,19.4175,111851.0
2020-03-24 11:45:00,20.04,20.11,19.77,19.93,171956.0,19.4272,19.4951,19.1655,19.3206,171956.0
2020-03-24 11:50:00,19.92,20.11,19.81,20.1,219902.0,19.3109,19.4951,19.2042,19.4854,219902.0
2020-03-24 11:55:00,20.1,20.35,20.1,20.34,269087.0,19.4854,19.7277,19.4854,19.718,269087.0
2020-03-24 12:00:00,20.34,20.47,20.26,20.42,216047.0,19.718,19.844,19.6405,19.7956,216047.0
2020-03-24 12:05:00,20.41,20.69,20.39,20.67,258020.0,19.7859,20.0573,19.7665,20.0379,258020.0
2020-03-24 12:10:00,20.67,20.8,20.59,20.75,225660.0,20.0379,20.164,19.9604,20.1155,225660.0
2020-03-24 12:15:00,20.75,20.76,20.57,20.71,242176.0,20.1155,20.1252,19.941,20.0767,242176.0
2020-03-24 12:20:00,20.71,20.92,20.66,20.89,356376.0,20.0767,20.2803,20.0282,20.2512,356376.0
2020-03-24 12:25:00,20.9,21.17,20.89,21.14,461502.0,20.2609,20.5226,20.2512,20.4936,461502.0
2020-03-24 12:30:00,21.14,21.3,21.1,21.3,271036.0,20.4936,20.6487,20.4548,20.6487,271036.0
2020-03-24 12:35:00,21.3,21.63,21.27,21.55,328496.0,20.6487,20.9686,20.6196,20.891,328496.0
2020-03-24 12:40:00,21.55,21.67,21.45,21.54,284034.0,20.891,21.0074,20.7941,20.8813,284034.0
2020-03-24 12:45:00,21.55,21.55,21.21,21.23,265396.0,20.891,20.891,20.5614,20.5808,265396.0
2020-03-24 12:50:00,21.22,21.24,20.97,21.23,323738.0,20.5711,20.5905,20.3288,20.5808,323738.0
2020-03-24 12:55:00,21.23,21.3,21.07,21.11,287011.0,20.5808,20.6487,20.4257,20.4645,287011.0
2020-03-24 13:00:00,21.11,21.29,20.82,20.82,260681.0,20.4645,20.639,20.1833,20.1833,260681.0
2020-03-24 13:05:00,20.82,20.83,20.62,20.69,290846.0,20.1833,20.193,19.9895,20.0573,290846.0
2020-03-24 13:10:00,20.69,20.97,20.57,20.95,186829.0,20.0573,20.3288,19.941,20.3094,186829.0
2020-03-24 13:15:00,20.94,21.01,20.72,20.83,167016.0,20.2997,20.3675,20.0864,20.193,167016.0
2020-03-24 13:20:00,20.83,20.84,20.69,20.75,130333.0,20.193,20.2027,20.0573,20.1155,130333.0
2020-03-24 13:25:00,20.74,20.94,20.71,20.75,183473.0,20.1058,20.2997,20.0767,20.1155,183473.0
2020-03-24 13:30:00,20.74,20.85,20.69,20.76,185007.0,20.1058,20.2124,20.0573,20.1252,185007.0
2020-03-24 13:35:00,20.76,20.8,20.68,20.72,153871.0,20.1252,20.164,20.0476,20.0864,153871.0
2020-03-24 13:40:00,20.74,20.76,20.6,20.69,161409.0,20.1058,20.1252,19.9701,20.0573,161409.0
2020-03-24 13:45:00,20.69,20.83,20.51,20.56,180168.0,20.0573,20.193,19.8828,19.9313,180168.0
2020-03-24 13:50:00,20.57,20.57,20.32,20.38,209393.0,19.941,19.941,19.6986,19.7568,209393.0
2020-03-24 13:55:00,20.39,20.48,20.32,20.38,113372.0,19.7665,19.8537,19.6986,19.7568,113372.0
2020-03-24 14:00:00,20.4,20.5,20.29,20.32,106901.0,19.7762,19.8731,19.6696,19.6986,106901.0
2020-03-24 14:05:00,20.32,20.34,20.1,20.1,130502.0,19.6986,19.718,19.4854,19.4854,130502.0
2020-03-24 14:10:00,20.1,20.25,20.07,20.21,157752.0,19.4854,19.6308,19.4563,19.592,157752.0
2020-03-24 14:15:00,20.2,20.33,20.16,20.19,205279.0,19.5823,19.7083,19.5435,19.5726,205279.0
2020-03-24 14:20:00,20.2,20.3,20.19,20.26,227394.0,19.5823,19.6792,19.5726,19.6405,227394.0
2020-03-24 14:25:00,20.26,20.46,20.14,20.35,143173.0,19.6405,19.8344,19.5241,19.7277,143173.0
2020-03-24 14:30:00,20.34,20.34,20.16,20.24,97595.0,19.718,19.718,19.5435,19.6211,97595.0
2020-03-24 14:35:00,20.24,20.43,20.24,20.35,99816.0,19.6211,19.8053,19.6211,19.7277,99816.0
2020-03-24 14:40:00,20.33,20.37,20.27,20.33,88811.0,19.7083,19.7471,19.6502,19.7083,88811.0
2020-03-24 14:45:00,20.34,20.38,20.21,20.25,129740.0,19.718,19.7568,19.592,19.6308,129740.0
2020-03-24 14:50:00,20.26,20.44,20.22,20.39,194473.0,19.6405,19.815,19.6017,19.7665,194473.0
2020-03-24 14:55:00,20.39,20.62,20.34,20.59,164147.0,19.7665,19.9895,19.718,19.9604,164147.0
2020-03-24 15:00:00,20.59,20.65,20.51,20.54,307595.0,19.9604,20.0185,19.8828,19.9119,307595.0
2020-03-24 15:05:00,20.54,20.7,20.52,20.69,179626.0,19.9119,20.067,19.8925,20.0573,179626.0
2020-03-24 15:10:00,20.69,20.87,20.59,20.86,181856.0,20.0573,20.2318,19.9604,20.2221,181856.0
2020-03-24 15:15:00,20.87,20.95,20.8,20.92,259676.0,20.2318,20.3094,20.164,20.2803,259676.0
2020-03-24 15:20:00,20.91,20.99,20.89,20.94,183661.0,20.2706,20.3481,20.2512,20.2997,183661.0
2020-03-24 15:25:00,20.93,21.13,20.85,21.05,185022.0,20.29,20.4839,20.2124,20.4063,185022.0
2020-03-24 15:30:00,21.05,21.25,21.04,21.16,207003.0,20.4063,20.6002,20.3966,20.5129,207003.0
2020-03-24 15:35:00,21.14,21.18,20.98,21.03,291413.0,20.4936,20.5323,20.3385,20.3869,291413.0
2020-03-24 15:40:00,21.02,21.23,21.02,21.1,259771.0,20.3772,20.5808,20.3772,20.4548,259771.0
2020-03-24 15:45:00,21.11,21.18,20.88,20.94,342317.0,20.4645,20.5323,20.2415,20.2997,342317.0
2020-03-24 15:50:00,20.94,21.02,20.9,20.94,514532.0,20.2997,20.3772,20.2609,20.2997,514532.0
2020-03-24 15:55:00,20.94,21.21,20.94,21.11,954390.0,20.2997,20.5614,20.2997,20.4645,954390.0
2020-03-25 09:30:00,23.0,23.0,22.04,22.66,956513.0,22.2967,22.2967,21.366,21.9671,956513.0
2020-03-25 09:35:00,22.63,22.75,22.32,22.66,553419.0,21.938,22.0543,21.6375,21.9671,553419.0
2020-03-25 09:40:00,22.64,22.69,22.4,22.51,428581.0,21.9477,21.9962,21.715,21.8217,428581.0
2020-03-25 09:45:00,22.51,22.63,22.05,22.22,451627.0,21.8217,21.938,21.3757,21.5405,451627.0
2020-03-25 09:50:00,22.23,22.28,21.68,21.75,443943.0,21.5502,21.5987,21.017,21.0849,443943.0
2020-03-25 09:55:00,21.78,22.16,21.5,21.58,330231.0,21.114,21.4824,20.8426,20.9201,330231.0
2020-03-25 10:00:00,21.57,21.99,21.4,21.41,398507.0,20.9104,21.3176,20.7456,20.7553,398507.0
2020-03-25 10:05:00,21.45,21.52,21.25,21.5,289090.0,20.7941,20.8619,20.6002,20.8426,289090.0
2020-03-25 10:10:00,21.49,21.51,21.0,21.08,270275.0,20.8329,20.8522,20.3578,20.4354,270275.0
2020-03-25 10:15:00,21.07,21.25,21.01,21.18,235037.0,20.4257,20.6002,20.3675,20.5323,235037.0
2020-03-25 10:20:00,21.18,21.51,21.1,21.29,149530.0,20.5323,20.8522,20.4548,20.639,149530.0
2020-03-25 10:25:00,21.29,21.53,21.16,21.51,222600.0,20.639,20.8716,20.5129,20.8522,222600.0
2020-03-25 10:30:00,21.5,21.69,21.31,21.48,332011.0,20.8426,21.0267,20.6584,20.8232,332011.0
2020-03-25 10:35:00,21.49,21.62,21.36,21.48,219117.0,20.8329,20.9589,20.7068,20.8232,219117.0
2020-03-25 10:40:00,21.47,21.65,21.4,21.53,209228.0,20.8135,20.988,20.7456,20.8716,209228.0
2020-03-25 10:45:00,21.56,21.67,21.28,21.35,294849.0,20.9007,21.0074,20.6293,20.6971,294849.0
2020-03-25 10:50:00,21.38,21.45,21.27,21.31,223956.0,20.7262,20.7941,20.6196,20.6584,223956.0
2020-03-25 10:55:00,21.31,21.51,21.25,21.38,178783.0,20.6584,20.8522,20.6002,20.7262,178783.0
2020-03-25 11:00:00,21.38,21.51,21.28,21.49,275338.0,20.7262,20.8522,20.6293,20.8329,275338.0
2020-03-25 11:05:00,21.5,21.85,21.49,21.73,226460.0,20.8426,21.1818,20.8329,21.0655,226460.0
2020-03-25 11:10:00,21.74,21.75,21.47,21.62,245235.0,21.0752,21.0849,20.8135,20.9589,245235.0
2020-03-25 11:15:00,21.61,21.75,21.51,21.64,175399.0,20.9492,21.0849,20.8522,20.9783,175399.0
2020-03-25 11:20:00,21.64,21.76,21.59,21.73,170074.0,20.9783,21.0946,20.9298,21.0655,170074.0
2020-03-25 11:25:00,21.73,21.99,21.65,21.76,167837.0,21.0655,21.3176,20.988,21.0946,167837.0
2020-03-25 11:30:00,21.76,21.91,21.7,21.89,121670.0,21.0946,21.24,21.0364,21.2206,121670.0
2020-03-25 11:35:00,21.88,21.96,21.55,21.55,264320.0,21.2109,21.2885,20.891,20.891,264320.0
2020-03-25 11:40:00,21.57,21.66,21.28,21.39,407427.0,20.9104,20.9977,20.6293,20.7359,407427.0
2020-03-25 11:45:00,21.38,21.4,21.03,21.04,367861.0,20.7262,20.7456,20.3869,20.3966,367861.0
2020-03-25 11:50:00,21.03,21.33,21.03,21.21,329818.0,20.3869,20.6777,20.3869,20.5614,329818.0
2020-03-25 11:55:00,21.24,21.42,21.19,21.39,292158.0,20.5905,20.765,20.542,20.7359,292158.0
2020-03-25 12:00:00,21.39,21.83,21.32,21.79,374052.0,20.7359,21.1625,20.6681,21.1237,374052.0
2020-03-25 12:05:00,21.8,21.88,21.67,21.73,193760.0,21.1334,21.2109,21.0074,21.0655,193760.0
2020-03-25 12:10:00,21.73,21.99,21.72,21.99,212491.0,21.0655,21.3176,21.0558,21.3176,212491.0
2020-03-25 12:15:00,21.98,22.14,21.97,22.11,172218.0,21.3079,21.463,21.2982,21.4339,172218.0
2020-03-25 12:20:00,22.11,22.43,22.1,22.43,207719.0,21.4339,21.7441,21.4242,21.7441,207719.0
2020-03-25 12:25:00,22.44,22.73,22.43,22.54,230368.0,21.7538,22.0349,21.7441,21.8507,230368.0
2020-03-25 12:30:00,22.54,22.8,22.43,22.77,321073.0,21.8507,22.1028,21.7441,22.0737,321073.0
2020-03-25 12:35:00,22.78,22.96,22.67,22.9,523057.0,22.0834,22.2579,21.9768,22.1997,523057.0
2020-03-25 12:40:00,22.89,22.89,22.51,22.78,295417.0,22.19,22.19,21.8217,22.0834,295417.0
2020-03-25 12:45:00,22.77,23.07,22.75,23.03,271993.0,22.0737,22.3645,22.0543,22.3258,271993.0
2020-03-25 12:50:00,23.03,23.09,22.99,23.02,344243.0,22.3258,22.3839,22.287,22.3161,344243.0
2020-03-25 12:55:00,23.03,23.03,22.39,22.42,293531.0,22.3258,22.3258,21.7053,21.7344,293531.0
2020-03-25 13:00:00,22.42,22.59,22.33,22.46,269706.0,21.7344,21.8992,21.6472,21.7732,269706.0
2020-03-25 13:05:00,22.45,22.61,22.39,22.48,210762.0,21.7635,21.9186,21.7053,21.7926,210762.0
2020-03-25 13:10:00,22.47,22.57,22.35,22.38,202636.0,21.7829,21.8798,21.6666,21.6956,202636.0
2020-03-25 13:15:00,22.38,22.88,22.3,22.88,247384.0,21.6956,22.1804,21.6181,22.1804,247384.0
2020-03-25 13:20:00,22.88,23.06,22.83,23.02,174786.0,22.1804,22.3548,22.1319,22.3161,174786.0
2020-03-25 13:25:00,23.01,23.03,22.84,22.99,132463.0,22.3064,22.3258,22.1416,22.287,132463.0
2020-03-25 13:30:00,23.0,23.05,22.8,23.05,163123.0,22.2967,22.3452,22.1028,22.3452,163123.0
2020-03-25 13:35:00,23.05,23.15,22.98,23.03,138041.0,22.3452,22.4421,22.2773,22.3258,138041.0
2020-03-25 13:40:00,23.04,23.08,22.91,23.0,231446.0,22.3355,22.3742,22.2094,22.2967,231446.0
2020-03-25 13:45:00,22.99,23.04,22.87,22.99,187259.0,22.287,22.3355,22.1707,22.287,187259.0
2020-03-25 13:50:00,23.0,23.07,22.84,22.85,159552.0,22.2967,22.3645,22.1416,22.1513,159552.0
2020-03-25 13:55:00,22.85,22.89,22.67,22.8,204160.0,22.1513,22.19,21.9768,22.1028,204160.0
2020-03-25 14:00:00,22.81,22.95,22.76,22.83,256759.0,22.1125,22.2482,22.064,22.1319,256759.0
2020-03-25 14:05:00,22.84,22.86,22.54,22.69,246868.0,22.1416,22.161,21.8507,21.9962,246868.0
2020-03-25 14:10:00,22.68,22.86,22.59,22.86,212601.0,21.9865,22.161,21.8992,22.161,212601.0
2020-03-25 14:15:00,22.85,22.98,22.73,22.93,116043.0,22.1513,22.2773,22.0349,22.2288,116043.0
2020-03-25 14:20:00,22.94,23.02,22.84,22.9,136090.0,22.2385,22.3161,22.1416,22.1997,136090.0
2020-03-25 14:25:00,22.91,22.94,22.7,22.77,140705.0,22.2094,22.2385,22.0059,22.0737,140705.0
2020-03-25 14:30:00,22.79,22.82,22.57,22.61,184903.0,22.0931,22.1222,21.8798,21.9186,184903.0
2020-03-25 14:35:00,22.62,22.69,22.51,22.6,183727.0,21.9283,21.9962,21.8217,21.9089,183727.0
2020-03-25 14:40:00,22.59,22.72,22.12,22.31,656481.0,21.8992,22.0252,21.4436,21.6278,656481.0
2020-03-25 14:45:00,22.31,22.36,22.16,22.21,324699.0,21.6278,21.6763,21.4824,21.5308,324699.0
2020-03-25 14:50:00,22.22,22.26,22.04,22.06,259481.0,21.5405,21.5793,21.366,21.3854,259481.0
2020-03-25 14:55:00,22.07,22.33,22.05,22.31,201113.0,21.3951,21.6472,21.3757,21.6278,201113.0
2020-03-25 15:00:00,22.33,22.47,22.26,22.44,145535.0,21.6472,21.7829,21.5793,21.7538,145535.0
2020-03-25 15:05:00,22.44,22.49,22.32,22.45,165885.0,21.7538,21.8023,21.6375,21.7635,165885.0
2020-03-25 15:10:00,22.45,22.46,22.29,22.3,283263.0,21.7635,21.7732,21.6084,21.6181,283263.0
2020-03-25 15:15:00,22.31,22.35,22.13,22.23,211694.0,21.6278,21.6666,21.4533,21.5502,211694.0
2020-03-25 15:20:00,22.22,22.27,22.05,22.07,209600.0,21.5405,21.589,21.3757,21.3951,209600.0
2020-03-25 15:25:00,22.07,22.07,21.81,21.91,308913.0,21.3951,21.3951,21.1431,21.24,308913.0
2020-03-25 15:30:00,21.91,22.12,21.88,22.07,243538.0,21.24,21.4436,21.2109,21.3951,243538.0
2020-03-25 15:35:00,22.07,22.14,22.01,22.05,284628.0,21.3951,21.463,21.337,21.3757,284628.0
2020-03-25 15:40:00,22.04,22.06,21.72,21.78,374365.0,21.366,21.3854,21.0558,21.114,374365.0
2020-03-25 15:45:00,21.77,21.84,21.62,21.68,540907.0,21.1043,21.1722,20.9589,21.017,540907.0
2020-03-25 15:50:00,21.65,21.85,21.35,21.84,858614.0,20.988,21.1818,20.6971,21.1722,858614.0
2020-03-25 15:55:00,21.86,22.04,21.32,21.39,1894374.0,21.1915,21.366,20.6681,20.7359,1894374.0
2020-03-26 09:30:00,21.64,21.72,21.27,21.64,695855.0,20.9783,21.0558,20.6196,20.9783,695855.0
2020-03-26 09:35:00,21.63,21.97,21.58,21.6,290725.0,20.9686,21.2982,20.9201,20.9395,290725.0
2020-03-26 09:40:00,21.61,21.71,21.22,21.25,273028.0,20.9492,21.0461,20.5711,20.6002,273028.0
2020-03-26 09:45:00,21.25,21.36,21.06,21.17,286937.0,20.6002,20.7068,20.416,20.5226,286937.0
2020-03-26 09:50:00,21.18,21.68,21.11,21.67,274714.0,20.5323,21.017,20.4645,21.0074,274714.0
2020-03-26 09:55:00,21.68,21.86,21.55,21.66,282187.0,21.017,21.1915,20.891,20.9977,282187.0
2020-03-26 10:00:00,21.67,21.78,21.51,21.68,202867.0,21.0074,21.114,20.8522,21.017,202867.0
2020-03-26 10:05:00,21.69,22.13,21.68,22.12,225282.0,21.0267,21.4533,21.017,21.4436,225282.0
2020-03-26 10:10:00,22.12,22.25,22.05,22.05,216346.0,21.4436,21.5696,21.3757,21.3757,216346.0
2020-03-26 10:15:00,22.05,22.36,22.0,22.31,198695.0,21.3757,21.6763,21.3273,21.6278,198695.0
2020-03-26 10:20:00,22.32,22.44,22.17,22.29,213647.0,21.6375,21.7538,21.4921,21.6084,213647.0
2020-03-26 10:25:00,22.29,22.31,22.16,22.21,160409.0,21.6084,21.6278,21.4824,21.5308,160409.0
2020-03-26 10:30:00,22.21,22.5,22.21,22.47,169482.0,21.5308,21.812,21.5308,21.7829,169482.0
2020-03-26 10:35:00,22.47,22.74,22.38,22.54,327622.0,21.7829,22.0446,21.6956,21.8507,327622.0
2020-03-26 10:40:00,22.55,22.55,22.26,22.47,176009.0,21.8604,21.8604,21.5793,21.7829,176009.0
2020-03-26 10:45:00,22.47,22.53,22.26,22.38,156560.0,21.7829,21.8411,21.5793,21.6956,156560.0
2020-03-26 10:50:00,22.37,22.45,22.28,22.36,153843.0,21.6859,21.7635,21.5987,21.6763,153843.0
2020-03-26 10:55:00,22.36,22.48,22.25,22.45,115026.0,21.6763,21.7926,21.5696,21.7635,115026.0
2020-03-26 11:00:00,22.46,22.49,22.27,22.46,108270.0,21.7732,21.8023,21.589,21.7732,108270.0
2020-03-26 11:05:00,22.46,22.53,22.28,22.31,131598.0,21.7732,21.8411,21.5987,21.6278,131598.0
2020-03-26 11:10:00,22.31,22.45,22.3,22.39,73606.0,21.6278,21.7635,21.6181,21.7053,73606.0
2020-03-26 11:15:00,22.39,22.54,22.38,22.52,100427.0,21.7053,21.8507,21.6956,21.8314,100427.0
2020-03-26 11:20:00,22.52,22.6,22.47,22.53,92768.0,21.8314,21.9089,21.7829,21.8411,92768.0
2020-03-26 11:25:00,22.53,22.78,22.46,22.76,152919.0,21.8411,22.0834,21.7732,22.064,152919.0
2020-03-26 11:30:00,22.75,22.97,22.7,22.84,182311.0,22.0543,22.2676,22.0059,22.1416,182311.0
2020-03-26 11:35:00,22.84,22.94,22.74,22.8,154558.0,22.1416,22.2385,22.0446,22.1028,154558.0
2020-03-26 11:40:00,22.82,22.95,22.82,22.95,169881.0,22.1222,22.2482,22.1222,22.2482,169881.0
2020-03-26 11:45:00,22.94,22.95,22.74,22.83,127103.0,22.2385,22.2482,22.0446,22.1319,127103.0
2020-03-26 11:50:00,22.84,22.94,22.73,22.88,81950.0,22.1416,22.2385,22.0349,22.1804,81950.0
2020-03-26 11:55:00,22.88,22.88,22.68,22.83,104042.0,22.1804,22.1804,21.9865,22.1319,104042.0
2020-03-26 12:00:00,22.85,22.94,22.82,22.87,98265.0,22.1513,22.2385,22.1222,22.1707,98265.0
2020-03-26 12:05:00,22.87,22.9,22.77,22.82,99573.0,22.1707,22.1997,22.0737,22.1222,99573.0
2020-03-26 12:10:00,22.82,22.85,22.74,22.77,112291.0,22.1222,22.1513,22.0446,22.0737,112291.0
2020-03-26 12:15:00,22.77,22.77,22.63,22.69,107666.0,22.0737,22.0737,21.938,21.9962,107666.0
2020-03-26 12:20:00,22.69,22.7,22.52,22.6,157431.0,21.9962,22.0059,21.8314,21.9089,157431.0
2020-03-26 12:25:00,22.61,22.79,22.6,22.76,134907.0,21.9186,22.0931,21.9089,22.064,134907.0
2020-03-26 12:30:00,22.75,22.84,22.75,22.81,141222.0,22.0543,22.1416,22.0543,22.1125,141222.0
2020-03-26 12:35:00,22.8,22.82,22.54,22.62,154037.0,22.1028,22.1222,21.8507,21.9283,154037.0
2020-03-26 12:40:00,22.61,22.78,22.58,22.66,110596.0,21.9186,22.0834,21.8895,21.9671,110596.0
2020-03-26 12:45:00,22.66,22.73,22.6,22.7,73753.0,21.9671,22.0349,21.9089,22.0059,73753.0
2020-03-26 12:50:00,22.7,22.81,22.7,22.75,87388.0,22.0059,22.1125,22.0059,22.0543,87388.0
2020-03-26 12:55:00,22.74,22.81,22.71,22.79,108679.0,22.0446,22.1125,22.0155,22.0931,108679.0
2020-03-26 13:00:00,22.8,22.83,22.76,22.8,75775.0,22.1028,22.1319,22.064,22.1028,75775.0
2020-03-26 13:05:00,22.8,22.8,22.57,22.58,128796.0,22.1028,22.1028,21.8798,21.8895,128796.0
2020-03-26 13:10:00,22.58,22.61,22.44,22.44,102301.0,21.8895,21.9186,21.7538,21.7538,102301.0
2020-03-26 13:15:00,22.44,22.59,22.4,22.51,114058.0,21.7538,21.8992,21.715,21.8217,114058.0
2020-03-26 13:20:00,22.5,22.52,22.36,22.44,103584.0,21.812,21.8314,21.6763,21.7538,103584.0
2020-03-26 13:25:00,22.45,22.48,22.28,22.3,176454.0,21.7635,21.7926,21.5987,21.6181,176454.0
2020-03-26 13:30:00,22.31,22.42,22.22,22.35,166752.0,21.6278,21.7344,21.5405,21.6666,166752.0
2020-03-26 13:35:00,22.35,22.56,22.33,22.54,135526.0,21.6666,21.8701,21.6472,21.8507,135526.0
2020-03-26 13:40:00,22.54,22.71,22.5,22.71,109837.0,21.8507,22.0155,21.812,22.0155,109837.0
2020-03-26 13:45:00,22.71,22.72,22.53,22.63,99382.0,22.0155,22.0252,21.8411,21.938,99382.0
2020-03-26 13:50:00,22.64,22.64,22.5,22.5,100174.0,21.9477,21.9477,21.812,21.812,100174.0
2020-03-26 13:55:00,22.51,22.56,22.43,22.47,130932.0,21.8217,21.8701,21.7441,21.7829,130932.0
2020-03-26 14:00:00,22.47,22.54,22.45,22.52,82924.0,21.7829,21.8507,21.7635,21.8314,82924.0
2020-03-26 14:05:00,22.51,22.51,22.35,22.41,93160.0,21.8217,21.8217,21.6666,21.7247,93160.0
2020-03-26 14:10:00,22.41,22.47,22.33,22.36,76431.0,21.7247,21.7829,21.6472,21.6763,76431.0
2020-03-26 14:15:00,22.35,22.37,22.27,22.27,165340.0,21.6666,21.6859,21.589,21.589,165340.0
2020-03-26 14:20:00,22.27,22.36,22.24,22.28,160652.0,21.589,21.6763,21.5599,21.5987,160652.0
2020-03-26 14:25:00,22.27,22.39,22.24,22.29,114496.0,21.589,21.7053,21.5599,21.6084,114496.0
2020-03-26 14:30:00,22.29,22.33,22.22,22.31,199149.0,21.6084,21.6472,21.5405,21.6278,199149.0
2020-03-26 14:35:00,22.32,22.44,22.28,22.36,95119.0,21.6375,21.7538,21.5987,21.6763,95119.0
2020-03-26 14:40:00,22.35,22.38,22.23,22.24,76973.0,21.6666,21.6956,21.5502,21.5599,76973.0
2020-03-26 14:45:00,22.24,22.33,22.23,22.26,83735.0,21.5599,21.6472,21.5502,21.5793,83735.0
2020-03-26 14:50:00,22.27,22.4,22.26,22.35,75861.0,21.589,21.715,21.5793,21.6666,75861.0
2020-03-26 14:55:00,22.34,22.42,22.26,22.3,137155.0,21.6569,21.7344,21.5793,21.6181,137155.0
2020-03-26 15:00:00,22.3,22.3,22.18,22.24,200840.0,21.6181,21.6181,21.5018,21.5599,200840.0
2020-03-26 15:05:00,22.23,22.24,22.08,22.17,188446.0,21.5502,21.5599,21.4048,21.4921,188446.0
2020-03-26 15:10:00,22.18,22.19,22.1,22.13,95383.0,21.5018,21.5115,21.4242,21.4533,95383.0
2020-03-26 15:15:00,22.14,22.14,22.04,22.1,99039.0,21.463,21.463,21.366,21.4242,99039.0
2020-03-26 15:20:00,22.11,22.33,22.1,22.28,192440.0,21.4339,21.6472,21.4242,21.5987,192440.0
2020-03-26 15:25:00,22.27,22.4,22.23,22.36,162211.0,21.589,21.715,21.5502,21.6763,162211.0
2020-03-26 15:30:00,22.36,22.55,22.34,22.46,230717.0,21.6763,21.8604,21.6569,21.7732,230717.0
2020-03-26 15:35:00,22.46,22.5,22.1,22.22,224868.0,21.7732,21.812,21.4242,21.5405,224868.0
2020-03-26 15:40:00,22.22,22.35,22.22,22.3,440990.0,21.5405,21.6666,21.5405,21.6181,440990.0
2020-03-26 15:45:00,22.3,22.39,22.22,22.37,270348.0,21.6181,21.7053,21.5405,21.6859,270348.0
2020-03-26 15:50:00,22.36,22.79,22.35,22.64,697848.0,21.6763,22.0931,21.6666,21.9477,697848.0
2020-03-26 15:55:00,22.65,22.78,22.46,22.53,806182.0,21.9574,22.0834,21.7732,21.8411,806182.0
2020-03-27 09:30:00,21.37,21.89,21.25,21.51,673714.0,20.7165,21.2206,20.6002,20.8522,673714.0
2020-03-27 09:35:00,21.5,21.68,21.42,21.48,203578.0,20.8426,21.017,20.765,20.8232,203578.0
2020-03-27 09:40:00,21.47,21.52,20.93,21.14,395218.0,20.8135,20.8619,20.29,20.4936,395218.0
2020-03-27 09:45:00,21.11,21.12,20.74,20.9,306694.0,20.4645,20.4742,20.1058,20.2609,306694.0
2020-03-27 09:50:00,20.92,21.21,20.91,21.04,174526.0,20.2803,20.5614,20.2706,20.3966,174526.0
2020-03-27 09:55:00,21.04,21.18,21.03,21.08,182252.0,20.3966,20.5323,20.3869,20.4354,182252.0
2020-03-27 10:00:00,21.08,21.13,20.86,20.95,216118.0,20.4354,20.4839,20.2221,20.3094,216118.0
2020-03-27 10:05:00,20.95,21.22,20.95,21.12,103233.0,20.3094,20.5711,20.3094,20.4742,103233.0
2020-03-27 10:10:00,21.13,21.36,21.12,21.34,132015.0,20.4839,20.7068,20.4742,20.6874,132015.0
2020-03-27 10:15:00,21.34,21.39,21.07,21.16,194017.0,20.6874,20.7359,20.4257,20.5129,194017.0
2020-03-27 10:20:00,21.14,21.2,21.01,21.06,165561.0,20.4936,20.5517,20.3675,20.416,165561.0
2020-03-27 10:25:00,21.07,21.17,21.05,21.12,60541.0,20.4257,20.5226,20.4063,20.4742,60541.0
2020-03-27 10:30:00,21.12,21.13,20.91,20.92,156709.0,20.4742,20.4839,20.2706,20.2803,156709.0
2020-03-27 10:35:00,20.93,21.01,20.87,20.98,93334.0,20.29,20.3675,20.2318,20.3385,93334.0
2020-03-27 10:40:00,20.97,21.01,20.88,20.92,105433.0,20.3288,20.3675,20.2415,20.2803,105433.0
2020-03-27 10:45:00,20.94,20.96,20.88,20.89,77062.0,20.2997,20.3191,20.2415,20.2512,77062.0
2020-03-27 10:50:00,20.9,20.96,20.85,20.88,103847.0,20.2609,20.3191,20.2124,20.2415,103847.0
2020-03-27 10:55:00,20.89,20.91,20.76,20.79,103204.0,20.2512,20.2706,20.1252,20.1543,103204.0
2020-03-27 11:00:00,20.79,20.92,20.79,20.92,197842.0,20.1543,20.2803,20.1543,20.2803,197842.0
2020-03-27 11:05:00,20.93,21.16,20.85,21.11,215565.0,20.29,20.5129,20.2124,20.4645,215565.0
2020-03-27 11:10:00,21.11,21.16,21.05,21.13,189677.0,20.4645,20.5129,20.4063,20.4839,189677.0
2020-03-27 11:15:00,21.13,21.44,21.11,21.4,460322.0,20.4839,20.7844,20.4645,20.7456,460322.0
2020-03-27 11:20:00,21.42,21.46,21.3,21.35,238750.0,20.765,20.8038,20.6487,20.6971,238750.0
2020-03-27 11:25:00,21.35,21.44,21.3,21.42,276283.0,20.6971,20.7844,20.6487,20.765,276283.0
2020-03-27 11:30:00,21.43,21.44,21.28,21.38,110508.0,20.7747,20.7844,20.6293,20.7262,110508.0
2020-03-27 11:35:00,21.37,21.49,21.34,21.37,248709.0,20.7165,20.8329,20.6874,20.7165,248709.0
2020-03-27 11:40:00,21.37,21.39,21.27,21.35,113344.0,20.7165,20.7359,20.6196,20.6971,113344.0
2020-03-27 11:45:00,21.36,21.4,21.27,21.38,291508.0,20.7068,20.7456,20.6196,20.7262,291508.0
2020-03-27 11:50:00,21.38,21.46,21.35,21.43,95695.0,20.7262,20.8038,20.6971,20.7747,95695.0
2020-03-27 11:55:00,21.42,21.42,21.25,21.25,96247.0,20.765,20.765,20.6002,20.6002,96247.0
2020-03-27 12:00:00,21.25,21.31,21.14,21.21,460755.0,20.6002,20.6584,20.4936,20.5614,460755.0
2020-03-27 12:05:00,21.2,21.28,21.15,21.21,264266.0,20.5517,20.6293,20.5033,20.5614,264266.0
2020-03-27 12:10:00,21.2,21.36,21.16,21.26,251365.0,20.5517,20.7068,20.5129,20.6099,251365.0
2020-03-27 12:15:00,21.27,21.37,21.19,21.34,127618.0,20.6196,20.7165,20.542,20.6874,127618.0
2020-03-27 12:20:00,21.34,21.34,21.23,21.28,82783.0,20.6874,20.6874,20.5808,20.6293,82783.0
2020-03-27 12:25:00,21.28,21.31,21.25,21.27,73236.0,20.6293,20.6584,20.6002,20.6196,73236.0
2020-03-27 12:30:00,21.27,21.54,21.25,21.49,583631.0,20.6196,20.8813,20.6002,20.8329,583631.0
2020-03-27 12:35:00,21.49,21.66,21.44,21.55,820120.0,20.8329,20.9977,20.7844,20.891,820120.0
2020-03-27 12:40:00,21.57,21.68,21.53,21.6,258545.0,20.9104,21.017,20.8716,20.9395,258545.0
2020-03-27 12:45:00,21.6,21.61,21.46,21.46,140390.0,20.9395,20.9492,20.8038,20.8038,140390.0
2020-03-27 12:50:00,21.46,21.52,21.42,21.48,97255.0,20.8038,20.8619,20.765,20.8232,97255.0
2020-03-27 12:55:00,21.49,21.57,21.45,21.57,93563.0,20.8329,20.9104,20.7941,20.9104,93563.0
2020-03-27 13:00:00,21.57,21.65,21.51,21.62,88960.0,20.9104,20.988,20.8522,20.9589,88960.0
2020-03-27 13:05:00,21.62,21.64,21.54,21.55,148802.0,20.9589,20.9783,20.8813,20.891,148802.0
2020-03-27 13:10:00,21.56,21.58,21.45,21.46,71581.0,20.9007,20.9201,20.7941,20.8038,71581.0
2020-03-27 13:15:00,21.46,21.52,21.41,21.52,82340.0,20.8038,20.8619,20.7553,20.8619,82340.0
2020-03-27 13:20:00,21.53,21.57,21.43,21.45,189725.0,20.8716,20.9104,20.7747,20.7941,189725.0
2020-03-27 13:25:00,21.46,21.53,21.37,21.44,252865.0,20.8038,20.8716,20.7165,20.7844,252865.0
2020-03-27 13:30:00,21.44,21.65,21.42,21.63,103567.0,20.7844,20.988,20.765,20.9686,103567.0
2020-03-27 13:35:00,21.63,21.71,21.54,21.7,139524.0,20.9686,21.0461,20.8813,21.0364,139524.0
2020-03-27 13:40:00,21.7,21.77,21.64,21.69,193870.0,21.0364,21.1043,20.9783,21.0267,193870.0
2020-03-27 13:45:00,21.69,21.74,21.58,21.71,150978.0,21.0267,21.0752,20.9201,21.0461,150978.0
2020-03-27 13:50:00,21.72,21.77,21.68,21.74,69751.0,21.0558,21.1043,21.017,21.0752,69751.0
2020-03-27 13:55:00,21.74,21.8,21.69,21.71,95341.0,21.0752,21.1334,21.0267,21.0461,95341.0
2020-03-27 14:00:00,21.71,21.75,21.64,21.66,165493.0,21.0461,21.0849,20.9783,20.9977,165493.0
2020-03-27 14:05:00,21.67,21.68,21.58,21.59,133477.0,21.0074,21.017,20.9201,20.9298,133477.0
2020-03-27 14:10:00,21.59,21.61,21.56,21.61,99258.0,20.9298,20.9492,20.9007,20.9492,99258.0
2020-03-27 14:15:00,21.6,21.68,21.58,21.64,100087.0,20.9395,21.017,20.9201,20.9783,100087.0
2020-03-27 14:20:00,21.64,21.68,21.58,21.59,77877.0,20.9783,21.017,20.9201,20.9298,77877.0
2020-03-27 14:25:00,21.6,21.66,21.55,21.64,83563.0,20.9395,20.9977,20.891,20.9783,83563.0
2020-03-27 14:30:00,21.64,21.77,21.6,21.75,95075.0,20.9783,21.1043,20.9395,21.0849,95075.0
2020-03-27 14:35:00,21.74,21.75,21.66,21.7,81200.0,21.0752,21.0849,20.9977,21.0364,81200.0
2020-03-27 14:40:00,21.71,21.73,21.59,21.62,127103.0,21.0461,21.0655,20.9298,20.9589,127103.0
2020-03-27 14:45:00,21.61,21.74,21.58,21.67,96200.0,20.9492,21.0752,20.9201,21.0074,96200.0
2020-03-27 14:50:00,21.67,21.72,21.59,21.64,90522.0,21.0074,21.0558,20.9298,20.9783,90522.0
2020-03-27 14:55:00,21.64,21.71,21.62,21.71,80948.0,20.9783,21.0461,20.9589,21.0461,80948.0
2020-03-27 15:00:00,21.71,21.76,21.65,21.75,162061.0,21.0461,21.0946,20.988,21.0849,162061.0
2020-03-27 15:05:00,21.75,21.79,21.7,21.79,107038.0,21.0849,21.1237,21.0364,21.1237,107038.0
2020-03-27 15:10:00,21.78,21.83,21.72,21.75,159314.0,21.114,21.1625,21.0558,21.0849,159314.0
2020-03-27 15:15:00,21.75,21.84,21.73,21.82,120597.0,21.0849,21.1722,21.0655,21.1528,120597.0
2020-03-27 15:20:00,21.82,21.88,21.77,21.88,169243.0,21.1528,21.2109,21.1043,21.2109,169243.0
2020-03-27 15:25:00,21.87,21.96,21.83,21.84,199021.0,21.2012,21.2885,21.1625,21.1722,199021.0
2020-03-27 15:30:00,21.85,21.88,21.73,21.78,215357.0,21.1818,21.2109,21.0655,21.114,215357.0
2020-03-27 15:35:00,21.78,21.78,21.63,21.64,176223.0,21.114,21.114,20.9686,20.9783,176223.0
2020-03-27 15:40:00,21.63,21.66,21.5,21.52,320619.0,20.9686,20.9977,20.8426,20.8619,320619.0
2020-03-27 15:45:00,21.52,21.56,21.41,21.46,349156.0,20.8619,20.9007,20.7553,20.8038,349156.0
2020-03-27 15:50:00,21.46,21.48,21.29,21.33,530448.0,20.8038,20.8232,20.639,20.6777,530448.0
2020-03-27 15:55:00,21.34,21.44,21.31,21.37,601902.0,20.6874,20.7844,20.6584,20.7165,601902.0
2020-03-30 09:30:00,22.31,22.48,21.23,21.31,1077856.0,21.6278,21.7926,20.5808,20.6584,1077856.0
2020-03-30 09:35:00,21.31,21.38,20.65,20.67,424905.0,20.6584,20.7262,20.0185,20.0379,424905.0
2020-03-30 09:40:00,20.67,20.99,20.62,20.95,425650.0,20.0379,20.3481,19.9895,20.3094,425650.0
2020-03-30 09:45:00,20.93,21.09,20.85,21.0,393971.0,20.29,20.4451,20.2124,20.3578,393971.0
2020-03-30 09:50:00,21.0,21.19,20.93,20.95,365700.0,20.3578,20.542,20.29,20.3094,365700.0
2020-03-30 09:55:00,20.95,21.16,20.83,20.96,351923.0,20.3094,20.5129,20.193,20.3191,351923.0
2020-03-30 10:00:00,20.96,21.02,20.87,20.98,226275.0,20.3191,20.3772,20.2318,20.3385,226275.0
2020-03-30 10:05:00,20.98,21.12,20.92,21.1,133055.0,20.3385,20.4742,20.2803,20.4548,133055.0
2020-03-30 10:10:00,21.09,21.18,21.06,21.17,242094.0,20.4451,20.5323,20.416,20.5226,242094.0
2020-03-30 10:15:00,21.17,21.58,21.16,21.54,445960.0,20.5226,20.9201,20.5129,20.8813,445960.0
2020-03-30 10:20:00,21.54,21.54,21.36,21.42,183891.0,20.8813,20.8813,20.7068,20.765,183891.0
2020-03-30 10:25:00,21.41,21.41,21.29,21.34,308436.0,20.7553,20.7553,20.639,20.6874,308436.0
2020-03-30 10:30:00,21.34,21.37,21.3,21.37,270217.0,20.6874,20.7165,20.6487,20.7165,270217.0
2020-03-30 10:35:00,21.4,21.43,21.28,21.35,349628.0,20.7456,20.7747,20.6293,20.6971,349628.0
2020-03-30 10:40:00,21.36,21.37,21.15,21.17,301981.0,20.7068,20.7165,20.5033,20.5226,301981.0
2020-03-30 10:45:00,21.17,21.43,21.11,21.4,254484.0,20.5226,20.7747,20.4645,20.7456,254484.0
2020-03-30 10:50:00,21.41,21.41,21.23,21.34,65277.0,20.7553,20.7553,20.5808,20.6874,65277.0
2020-03-30 10:55:00,21.35,21.38,21.27,21.33,99287.0,20.6971,20.7262,20.6196,20.6777,99287.0
2020-03-30 11:00:00,21.32,21.32,21.2,21.3,149352.0,20.6681,20.6681,20.5517,20.6487,149352.0
2020-03-30 11:05:00,21.3,21.43,21.26,21.38,422166.0,20.6487,20.7747,20.6099,20.7262,422166.0
2020-03-30 11:10:00,21.38,21.49,21.33,21.42,231381.0,20.7262,20.8329,20.6777,20.765,231381.0
2020-03-30 11:15:00,21.41,21.44,21.35,21.43,265536.0,20.7553,20.7844,20.6971,20.7747,265536.0
2020-03-30 11:20:00,21.43,21.44,21.37,21.42,287321.0,20.7747,20.7844,20.7165,20.765,287321.0
2020-03-30 11:25:00,21.41,21.41,21.22,21.32,128654.0,20.7553,20.7553,20.5711,20.6681,128654.0
2020-03-30 11:30:00,21.32,21.43,21.31,21.41,209814.0,20.6681,20.7747,20.6584,20.7553,209814.0
2020-03-30 11:35:00,21.41,21.41,21.15,21.21,195054.0,20.7553,20.7553,20.5033,20.5614,195054.0
2020-03-30 11:40:00,21.2,21.36,21.2,21.31,146790.0,20.5517,20.7068,20.5517,20.6584,146790.0
2020-03-30 11:45:00,21.31,21.31,21.17,21.24,67175.0,20.6584,20.6584,20.5226,20.5905,67175.0
2020-03-30 11:50:00,21.23,21.26,21.17,21.23,62230.0,20.5808,20.6099,20.5226,20.5808,62230.0
2020-03-30 11:55:00,21.23,21.25,21.17,21.21,67721.0,20.5808,20.6002,20.5226,20.5614,67721.0
2020-03-30 12:00:00,21.21,21.23,21.13,21.18,76991.0,20.5614,20.5808,20.4839,20.5323,76991.0
2020-03-30 12:05:00,21.18,21.22,21.13,21.13,122193.0,20.5323,20.5711,20.4839,20.4839,122193.0
2020-03-30 12:10:00,21.13,21.21,21.13,21.19,187951.0,20.4839,20.5614,20.4839,20.542,187951.0
2020-03-30 12:15:00,21.2,21.3,21.19,21.26,182460.0,20.5517,20.6487,20.542,20.6099,182460.0
2020-03-30 12:20:00,21.26,21.29,21.15,21.16,175385.0,20.6099,20.639,20.5033,20.5129,175385.0
2020-03-30 12:25:00,21.16,21.2,21.13,21.18,106185.0,20.5129,20.5517,20.4839,20.5323,106185.0
2020-03-30 12:30:00,21.18,21.24,21.1,21.15,95168.0,20.5323,20.5905,20.4548,20.5033,95168.0
2020-03-30 12:35:00,21.14,21.18,21.11,21.18,47079.0,20.4936,20.5323,20.4645,20.5323,47079.0
2020-03-30 12:40:00,21.18,21.18,21.1,21.12,85446.0,20.5323,20.5323,20.4548,20.4742,85446.0
2020-03-30 12:45:00,21.12,21.17,21.08,21.12,52897.0,20.4742,20.5226,20.4354,20.4742,52897.0
2020-03-30 12:50:00,21.12,21.23,21.12,21.19,86425.0,20.4742,20.5808,20.4742,20.542,86425.0
2020-03-30 12:55:00,21.19,21.19,21.1,21.13,74366.0,20.542,20.542,20.4548,20.4839,74366.0
2020-03-30 13:00:00,21.13,21.15,21.07,21.1,63521.0,20.4839,20.5033,20.4257,20.4548,63521.0
2020-03-30 13:05:00,21.11,21.11,21.03,21.04,92139.0,20.4645,20.4645,20.3869,20.3966,92139.0
2020-03-30 13:10:00,21.04,21.07,21.03,21.07,94809.0,20.3966,20.4257,20.3869,20.4257,94809.0
2020-03-30 13:15:00,21.08,21.16,21.07,21.12,58430.0,20.4354,20.5129,20.4257,20.4742,58430.0
2020-03-30 13:20:00,21.12,21.14,21.06,21.09,43744.0,20.4742,20.4936,20.416,20.4451,43744.0
2020-03-30 13:25:00,21.08,21.12,21.05,21.12,106504.0,20.4354,20.4742,20.4063,20.4742,106504.0
2020-03-30 13:30:00,21.12,21.21,21.11,21.15,64262.0,20.4742,20.5614,20.4645,20.5033,64262.0
2020-03-30 13:35:00,21.14,21.16,21.08,21.13,60658.0,20.4936,20.5129,20.4354,20.4839,60658.0
2020-03-30 13:40:00,21.13,21.15,21.06,21.13,58143.0,20.4839,20.5033,20.416,20.4839,58143.0
2020-03-30 13:45:00,21.13,21.14,21.07,21.11,126612.0,20.4839,20.4936,20.4257,20.4645,126612.0
2020-03-30 13:50:00,21.11,21.15,21.09,21.13,52882.0,20.4645,20.5033,20.4451,20.4839,52882.0
2020-03-30 13:55:00,21.13,21.13,21.07,21.08,95507.0,20.4839,20.4839,20.4257,20.4354,95507.0
2020-03-30 14:00:00,21.09,21.12,21.07,21.12,110836.0,20.4451,20.4742,20.4257,20.4742,110836.0
2020-03-30 14:05:00,21.12,21.19,21.11,21.18,57837.0,20.4742,20.542,20.4645,20.5323,57837.0
2020-03-30 14:10:00,21.17,21.19,21.04,21.09,112992.0,20.5226,20.542,20.3966,20.4451,112992.0
2020-03-30 14:15:00,21.09,21.11,21.04,21.09,69804.0,20.4451,20.4645,20.3966,20.4451,69804.0
2020-03-30 14:20:00,21.09,21.14,21.04,21.12,92999.0,20.4451,20.4936,20.3966,20.4742,92999.0
2020-03-30 14:25:00,21.13,21.16,21.05,21.14,126174.0,20.4839,20.5129,20.4063,20.4936,126174.0
2020-03-30 14:30:00,21.13,21.31,21.12,21.29,90390.0,20.4839,20.6584,20.4742,20.639,90390.0
2020-03-30 14:35:00,21.3,21.32,21.26,21.29,130024.0,20.6487,20.6681,20.6099,20.639,130024.0
2020-03-30 14:40:00,21.29,21.3,21.24,21.26,71626.0,20.639,20.6487,20.5905,20.6099,71626.0
2020-03-30 14:45:00,21.27,21.27,21.13,21.19,133315.0,20.6196,20.6196,20.4839,20.542,133315.0
2020-03-30 14:50:00,21.2,21.25,21.17,21.21,72012.0,20.5517,20.6002,20.5226,20.5614,72012.0
2020-03-30 14:55:00,21.21,21.22,21.14,21.19,106844.0,20.5614,20.5711,20.4936,20.542,106844.0
2020-03-30 15:00:00,21.2,21.21,21.1,21.15,176228.0,20.5517,20.5614,20.4548,20.5033,176228.0
2020-03-30 15:05:00,21.15,21.23,21.14,21.2,138518.0,20.5033,20.5808,20.4936,20.5517,138518.0
2020-03-30 15:10:00,21.2,21.21,21.12,21.14,192539.0,20.5517,20.5614,20.4742,20.4936,192539.0
2020-03-30 15:15:00,21.14,21.18,21.08,21.18,185984.0,20.4936,20.5323,20.4354,20.5323,185984.0
2020-03-30 15:20:00,21.18,21.24,21.13,21.14,168038.0,20.5323,20.5905,20.4839,20.4936,168038.0
2020-03-30 15:25:00,21.14,21.15,20.96,20.98,349107.0,20.4936,20.5033,20.3191,20.3385,349107.0
2020-03-30 15:30:00,20.98,21.1,20.97,21.05,200882.0,20.3385,20.4548,20.3288,20.4063,200882.0
2020-03-30 15:35:00,21.05,21.22,20.98,21.21,277350.0,20.4063,20.5711,20.3385,20.5614,277350.0
2020-03-30 15:40:00,21.22,21.32,21.15,21.19,192241.0,20.5711,20.6681,20.5033,20.542,192241.0
2020-03-30 15:45:00,21.19,21.33,21.19,21.26,237142.0,20.542,20.6777,20.542,20.6099,237142.0
2020-03-30 15:50:00,21.26,21.41,21.26,21.4,752056.0,20.6099,20.7553,20.6099,20.7456,752056.0
2020-03-30 15:55:00,21.41,21.47,21.29,21.31,739720.0,20.7553,20.8135,20.639,20.6584,739720.0
2020-03-31 09:30:00,20.97,21.33,20.97,21.19,449975.0,20.3288,20.6777,20.3288,20.542,449975.0
2020-03-31 09:35:00,21.21,21.32,21.02,21.04,239420.0,20.5614,20.6681,20.3772,20.3966,239420.0
2020-03-31 09:40:00,21.04,21.14,21.02,21.08,250983.0,20.3966,20.4936,20.3772,20.4354,250983.0
2020-03-31 09:45:00,21.08,21.12,20.97,21.02,170186.0,20.4354,20.4742,20.3288,20.3772,170186.0
2020-03-31 09:50:00,21.02,21.13,21.01,21.02,137950.0,20.3772,20.4839,20.3675,20.3772,137950.0
2020-03-31 09:55:00,21.05,21.22,21.03,21.14,145240.0,20.4063,20.5711,20.3869,20.4936,145240.0
2020-03-31 10:00:00,21.14,21.44,21.14,21.39,230580.0,20.4936,20.7844,20.4936,20.7359,230580.0
2020-03-31 10:05:00,21.38,21.5,21.3,21.37,180802.0,20.7262,20.8426,20.6487,20.7165,180802.0
2020-03-31 10:10:00,21.37,21.55,21.36,21.52,413176.0,20.7165,20.891,20.7068,20.8619,413176.0
2020-03-31 10:15:00,21.51,21.54,21.37,21.44,692264.0,20.8522,20.8813,20.7165,20.7844,692264.0
2020-03-31 10:20:00,21.44,21.47,21.16,21.34,565018.0,20.7844,20.8135,20.5129,20.6874,565018.0
2020-03-31 10:25:00,21.33,21.39,21.17,21.22,209091.0,20.6777,20.7359,20.5226,20.5711,209091.0
2020-03-31 10:30:00,21.22,21.26,21.12,21.25,380995.0,20.5711,20.6099,20.4742,20.6002,380995.0
2020-03-31 10:35:00,21.25,21.27,21.17,21.21,276461.0,20.6002,20.6196,20.5226,20.5614,276461.0
2020-03-31 10:40:00,21.21,21.24,21.15,21.16,105261.0,20.5614,20.5905,20.5033,20.5129,105261.0
2020-03-31 10:45:00,21.16,21.39,21.12,21.34,560695.0,20.5129,20.7359,20.4742,20.6874,560695.0
2020-03-31 10:50:00,21.33,21.38,21.22,21.28,340369.0,20.6777,20.7262,20.5711,20.6293,340369.0
2020-03-31 10:55:00,21.28,21.33,21.25,21.32,440555.0,20.6293,20.6777,20.6002,20.6681,440555.0
2020-03-31 11:00:00,21.32,21.45,21.28,21.39,1041634.0,20.6681,20.7941,20.6293,20.7359,1041634.0
2020-03-31 11:05:00,21.39,21.5,21.38,21.5,119331.0,20.7359,20.8426,20.7262,20.8426,119331.0
2020-03-31 11:10:00,21.5,21.54,21.47,21.52,209038.0,20.8426,20.8813,20.8135,20.8619,209038.0
2020-03-31 11:15:00,21.52,21.59,21.51,21.53,229470.0,20.8619,20.9298,20.8522,20.8716,229470.0
2020-03-31 11:20:00,21.53,21.71,21.53,21.71,304531.0,20.8716,21.0461,20.8716,21.0461,304531.0
2020-03-31 11:25:00,21.71,21.86,21.7,21.83,260602.0,21.0461,21.1915,21.0364,21.1625,260602.0
2020-03-31 11:30:00,21.82,21.97,21.82,21.97,164289.0,21.1528,21.2982,21.1528,21.2982,164289.0
2020-03-31 11:35:00,21.97,21.98,21.87,21.9,343051.0,21.2982,21.3079,21.2012,21.2303,343051.0
2020-03-31 11:40:00,21.9,21.97,21.88,21.96,185294.0,21.2303,21.2982,21.2109,21.2885,185294.0
2020-03-31 11:45:00,21.96,22.04,21.92,22.02,217193.0,21.2885,21.366,21.2497,21.3466,217193.0
2020-03-31 11:50:00,22.02,22.12,22.0,22.04,235869.0,21.3466,21.4436,21.3273,21.366,235869.0
2020-03-31 11:55:00,22.05,22.18,21.99,22.16,156378.0,21.3757,21.5018,21.3176,21.4824,156378.0
2020-03-31 12:00:00,22.16,22.21,22.11,22.13,142550.0,21.4824,21.5308,21.4339,21.4533,142550.0
2020-03-31 12:05:00,22.13,22.18,22.11,22.13,93314.0,21.4533,21.5018,21.4339,21.4533,93314.0
2020-03-31 12:10:00,22.14,22.14,21.86,21.88,162688.0,21.463,21.463,21.1915,21.2109,162688.0
2020-03-31 12:15:00,21.88,21.93,21.8,21.82,144260.0,21.2109,21.2594,21.1334,21.1528,144260.0
2020-03-31 12:20:00,21.82,21.84,21.64,21.66,106743.0,21.1528,21.1722,20.9783,20.9977,106743.0
2020-03-31 12:25:00,21.65,21.7,21.56,21.7,136358.0,20.988,21.0364,20.9007,21.0364,136358.0
2020-03-31 12:30:00,21.7,21.76,21.63,21.67,100128.0,21.0364,21.0946,20.9686,21.0074,100128.0
2020-03-31 12:35:00,21.66,21.72,21.53,21.55,67164.0,20.9977,21.0558,20.8716,20.891,67164.0
2020-03-31 12:40:00,21.55,21.62,21.52,21.6,72593.0,20.891,20.9589,20.8619,20.9395,72593.0
2020-03-31 12:45:00,21.61,21.74,21.6,21.69,78815.0,20.9492,21.0752,20.9395,21.0267,78815.0
2020-03-31 12:50:00,21.7,21.7,21.63,21.64,49462.0,21.0364,21.0364,20.9686,20.9783,49462.0
2020-03-31 12:55:00,21.63,21.64,21.54,21.57,77866.0,20.9686,20.9783,20.8813,20.9104,77866.0
2020-03-31 13:00:00,21.57,21.61,21.49,21.49,91392.0,20.9104,20.9492,20.8329,20.8329,91392.0
2020-03-31 13:05:00,21.5,21.53,21.41,21.5,72764.0,20.8426,20.8716,20.7553,20.8426,72764.0
2020-03-31 13:10:00,21.5,21.53,21.46,21.48,34095.0,20.8426,20.8716,20.8038,20.8232,34095.0
2020-03-31 13:15:00,21.47,21.48,21.39,21.44,81652.0,20.8135,20.8232,20.7359,20.7844,81652.0
2020-03-31 13:20:00,21.43,21.45,21.33,21.36,75432.0,20.7747,20.7941,20.6777,20.7068,75432.0
2020-03-31 13:25:00,21.36,21.39,21.28,21.31,91179.0,20.7068,20.7359,20.6293,20.6584,91179.0
2020-03-31 13:30:00,21.3,21.41,21.27,21.36,98452.0,20.6487,20.7553,20.6196,20.7068,98452.0
2020-03-31 13:35:00,21.37,21.46,21.35,21.39,105741.0,20.7165,20.8038,20.6971,20.7359,105741.0
2020-03-31 13:40:00,21.4,21.43,21.29,21.39,191065.0,20.7456,20.7747,20.639,20.7359,191065.0
2020-03-31 13:45:00,21.4,21.45,21.36,21.44,118198.0,20.7456,20.7941,20.7068,20.7844,118198.0
2020-03-31 13:50:00,21.44,21.49,21.36,21.36,106209.0,20.7844,20.8329,20.7068,20.7068,106209.0
2020-03-31 13:55:00,21.35,21.46,21.3,21.4,171814.0,20.6971,20.8038,20.6487,20.7456,171814.0
2020-03-31 14:00:00,21.39,21.42,21.33,21.37,88202.0,20.7359,20.765,20.6777,20.7165,88202.0
2020-03-31 14:05:00,21.38,21.41,21.3,21.39,79601.0,20.7262,20.7553,20.6487,20.7359,79601.0
2020-03-31 14:10:00,21.39,21.4,21.35,21.35,64846.0,20.7359,20.7456,20.6971,20.6971,64846.0
2020-03-31 14:15:00,21.35,21.39,21.31,21.38,87414.0,20.6971,20.7359,20.6584,20.7262,87414.0
2020-03-31 14:20:00,21.38,21.45,21.36,21.36,178102.0,20.7262,20.7941,20.7068,20.7068,178102.0
2020-03-31 14:25:00,21.36,21.4,21.34,21.39,80160.0,20.7068,20.7456,20.6874,20.7359,80160.0
2020-03-31 14:30:00,21.4,21.4,21.32,21.32,112282.0,20.7456,20.7456,20.6681,20.6681,112282.0
2020-03-31 14:35:00,21.32,21.38,21.27,21.37,70927.0,20.6681,20.7262,20.6196,20.7165,70927.0
2020-03-31 14:40:00,21.37,21.41,21.33,21.36,152469.0,20.7165,20.7553,20.6777,20.7068,152469.0
2020-03-31 14:45:00,21.36,21.36,21.28,21.3,65409.0,20.7068,20.7068,20.6293,20.6487,65409.0
2020-03-31 14:50:00,21.3,21.32,21.25,21.28,79162.0,20.6487,20.6681,20.6002,20.6293,79162.0
2020-03-31 14:55:00,21.27,21.28,21.18,21.19,108644.0,20.6196,20.6293,20.5323,20.542,108644.0
2020-03-31 15:00:00,21.19,21.21,21.08,21.08,141618.0,20.542,20.5614,20.4354,20.4354,141618.0
2020-03-31 15:05:00,21.08,21.14,21.05,21.08,144162.0,20.4354,20.4936,20.4063,20.4354,144162.0
2020-03-31 15:10:00,21.07,21.09,20.94,20.98,282925.0,20.4257,20.4451,20.2997,20.3385,282925.0
2020-03-31 15:15:00,20.98,21.0,20.85,20.89,190553.0,20.3385,20.3578,20.2124,20.2512,190553.0
2020-03-31 15:20:00,20.88,20.9,20.64,20.65,286168.0,20.2415,20.2609,20.0088,20.0185,286168.0
2020-03-31 15:25:00,20.64,20.76,20.56,20.57,688589.0,20.0088,20.1252,19.9313,19.941,688589.0
2020-03-31 15:30:00,20.57,20.7,20.55,20.69,416174.0,19.941,20.067,19.9216,20.0573,416174.0
2020-03-31 15:35:00,20.69,20.76,20.62,20.73,194174.0,20.0573,20.1252,19.9895,20.0961,194174.0
2020-03-31 15:40:00,20.73,20.84,20.72,20.79,166348.0,20.0961,20.2027,20.0864,20.1543,166348.0
2020-03-31 15:45:00,20.78,20.79,20.64,20.65,278355.0,20.1446,20.1543,20.0088,20.0185,278355.0
2020-03-31 15:50:00,20.68,20.97,20.66,20.86,579024.0,20.0476,20.3288,20.0282,20.2221,579024.0
2020-03-31 15:55:00,20.86,20.92,20.71,20.77,763916.0,20.2221,20.2803,20.0767,20.1349,763916.0
2020-04-01 09:30:00,19.5,19.75,19.24,19.62,914419.0,18.9037,19.1461,18.6517,19.02,914419.0
2020-04-01 09:35:00,19.63,20.09,19.6,19.95,393826.0,19.0297,19.4757,19.0007,19.3399,393826.0
2020-04-01 09:40:00,19.97,20.09,19.86,20.02,213030.0,19.3593,19.4757,19.2527,19.4078,213030.0
2020-04-01 09:45:00,20.01,20.08,19.86,19.9,194647.0,19.3981,19.466,19.2527,19.2915,194647.0
2020-04-01 09:50:00,19.89,20.0,19.88,19.98,220738.0,19.2818,19.3884,19.2721,19.369,220738.0
2020-04-01 09:55:00,19.99,20.1,19.71,19.85,472398.0,19.3787,19.4854,19.1073,19.243,472398.0
2020-04-01 10:00:00,19.85,19.99,19.77,19.91,185281.0,19.243,19.3787,19.1655,19.3012,185281.0
2020-04-01 10:05:00,19.9,20.0,19.86,19.96,119386.0,19.2915,19.3884,19.2527,19.3496,119386.0
2020-04-01 10:10:00,19.97,20.04,19.93,20.01,188347.0,19.3593,19.4272,19.3206,19.3981,188347.0
2020-04-01 10:15:00,20.02,20.12,19.92,19.94,167468.0,19.4078,19.5047,19.3109,19.3303,167468.0
2020-04-01 10:20:00,19.94,20.02,19.94,19.98,96508.0,19.3303,19.4078,19.3303,19.369,96508.0
2020-04-01 10:25:00,19.98,20.08,19.96,20.05,116103.0,19.369,19.466,19.3496,19.4369,116103.0
2020-04-01 10:30:00,20.06,20.17,20.01,20.13,118311.0,19.4466,19.5532,19.3981,19.5144,118311.0
2020-04-01 10:35:00,20.13,20.13,20.05,20.05,99266.0,19.5144,19.5144,19.4369,19.4369,99266.0
2020-04-01 10:40:00,20.05,20.15,19.87,19.89,206868.0,19.4369,19.5338,19.2624,19.2818,206868.0
2020-04-01 10:45:00,19.89,19.95,19.79,19.91,235661.0,19.2818,19.3399,19.1848,19.3012,235661.0
2020-04-01 10:50:00,19.92,19.93,19.84,19.86,163069.0,19.3109,19.3206,19.2333,19.2527,163069.0
2020-04-01 10:55:00,19.86,19.86,19.8,19.83,117638.0,19.2527,19.2527,19.1945,19.2236,117638.0
2020-04-01 11:00:00,19.84,19.92,19.82,19.92,78007.0,19.2333,19.3109,19.2139,19.3109,78007.0
2020-04-01 11:05:00,19.91,19.96,19.89,19.94,77503.0,19.3012,19.3496,19.2818,19.3303,77503.0
2020-04-01 11:10:00,19.94,19.99,19.86,19.89,123076.0,19.3303,19.3787,19.2527,19.2818,123076.0
2020-04-01 11:15:00,19.89,19.89,19.79,19.86,93901.0,19.2818,19.2818,19.1848,19.2527,93901.0
2020-04-01 11:20:00,19.85,19.87,19.72,19.73,118660.0,19.243,19.2624,19.117,19.1267,118660.0
2020-04-01 11:25:00,19.73,19.76,19.66,19.67,100659.0,19.1267,19.1558,19.0588,19.0685,100659.0
2020-04-01 11:30:00,19.67,19.67,19.54,19.57,154311.0,19.0685,19.0685,18.9425,18.9716,154311.0
2020-04-01 11:35:00,19.58,19.64,19.55,19.56,137242.0,18.9813,19.0394,18.9522,18.9619,137242.0
2020-04-01 11:40:00,19.56,19.56,19.43,19.54,252124.0,18.9619,18.9619,18.8358,18.9425,252124.0
2020-04-01 11:45:00,19.54,19.57,19.43,19.43,151172.0,18.9425,18.9716,18.8358,18.8358,151172.0
2020-04-01 11:50:00,19.43,19.43,19.26,19.27,274489.0,18.8358,18.8358,18.671,18.6807,274489.0
2020-04-01 11:55:00,19.27,19.36,19.27,19.32,185129.0,18.6807,18.768,18.6807,18.7292,185129.0
2020-04-01 12:00:00,19.32,19.33,19.12,19.14,167228.0,18.7292,18.7389,18.5353,18.5547,167228.0
2020-04-01 12:05:00,19.14,19.17,19.05,19.07,148823.0,18.5547,18.5838,18.4675,18.4869,148823.0
2020-04-01 12:10:00,19.07,19.27,19.06,19.26,232270.0,18.4869,18.6807,18.4772,18.671,232270.0
2020-04-01 12:15:00,19.25,19.28,19.12,19.2,144046.0,18.6614,18.6904,18.5353,18.6129,144046.0
2020-04-01 12:20:00,19.2,19.31,19.16,19.19,154293.0,18.6129,18.7195,18.5741,18.6032,154293.0
2020-04-01 12:25:00,19.19,19.21,19.12,19.15,127392.0,18.6032,18.6226,18.5353,18.5644,127392.0
2020-04-01 12:30:00,19.16,19.3,19.15,19.19,182871.0,18.5741,18.7098,18.5644,18.6032,182871.0
2020-04-01 12:35:00,19.19,19.2,19.1,19.11,141981.0,18.6032,18.6129,18.5159,18.5256,141981.0
2020-04-01 12:40:00,19.12,19.12,19.02,19.09,195300.0,18.5353,18.5353,18.4384,18.5062,195300.0
2020-04-01 12:45:00,19.1,19.13,19.01,19.03,165639.0,18.5159,18.545,18.4287,18.4481,165639.0
2020-04-01 12:50:00,19.02,19.09,19.01,19.09,95020.0,18.4384,18.5062,18.4287,18.5062,95020.0
2020-04-01 12:55:00,19.08,19.16,19.07,19.1,106121.0,18.4966,18.5741,18.4869,18.5159,106121.0
2020-04-01 13:00:00,19.09,19.16,19.06,19.16,140116.0,18.5062,18.5741,18.4772,18.5741,140116.0
2020-04-01 13:05:00,19.16,19.33,19.15,19.23,212067.0,18.5741,18.7389,18.5644,18.642,212067.0
2020-04-01 13:10:00,19.23,19.28,19.21,19.22,85213.0,18.642,18.6904,18.6226,18.6323,85213.0
2020-04-01 13:15:00,19.21,19.26,19.19,19.25,82868.0,18.6226,18.671,18.6032,18.6614,82868.0
2020-04-01 13:20:00,19.24,19.32,19.24,19.3,84579.0,18.6517,18.7292,18.6517,18.7098,84579.0
2020-04-01 13:25:00,19.29,19.33,19.25,19.31,67028.0,18.7001,18.7389,18.6614,18.7195,67028.0
2020-04-01 13:30:00,19.3,19.32,19.2,19.21,70645.0,18.7098,18.7292,18.6129,18.6226,70645.0
2020-04-01 13:35:00,19.21,19.27,19.21,19.23,149362.0,18.6226,18.6807,18.6226,18.642,149362.0
2020-04-01 13:40:00,19.23,19.28,19.16,19.25,240939.0,18.642,18.6904,18.5741,18.6614,240939.0
2020-04-01 13:45:00,19.25,19.31,19.22,19.26,157700.0,18.6614,18.7195,18.6323,18.671,157700.0
2020-04-01 13:50:00,19.25,19.44,19.25,19.41,171652.0,18.6614,18.8455,18.6614,18.8165,171652.0
2020-04-01 13:55:00,19.41,19.43,19.36,19.4,71509.0,18.8165,18.8358,18.768,18.8068,71509.0
2020-04-01 14:00:00,19.41,19.45,19.36,19.44,65961.0,18.8165,18.8552,18.768,18.8455,65961.0
2020-04-01 14:05:00,19.44,19.52,19.41,19.48,111509.0,18.8455,18.9231,18.8165,18.8843,111509.0
2020-04-01 14:10:00,19.48,19.51,19.42,19.45,75058.0,18.8843,18.9134,18.8262,18.8552,75058.0
2020-04-01 14:15:00,19.45,19.45,19.36,19.42,71193.0,18.8552,18.8552,18.768,18.8262,71193.0
2020-04-01 14:20:00,19.42,19.44,19.32,19.33,69915.0,18.8262,18.8455,18.7292,18.7389,69915.0
2020-04-01 14:25:00,19.32,19.37,19.28,19.28,92269.0,18.7292,18.7777,18.6904,18.6904,92269.0
2020-04-01 14:30:00,19.28,19.29,19.16,19.19,174918.0,18.6904,18.7001,18.5741,18.6032,174918.0
2020-04-01 14:35:00,19.19,19.33,19.18,19.23,278104.0,18.6032,18.7389,18.5935,18.642,278104.0
2020-04-01 14:40:00,19.23,19.24,19.16,19.21,89250.0,18.642,18.6517,18.5741,18.6226,89250.0
2020-04-01 14:45:00,19.21,19.25,19.2,19.23,100201.0,18.6226,18.6614,18.6129,18.642,100201.0
2020-04-01 14:50:00,19.23,19.23,19.15,19.18,101476.0,18.642,18.642,18.5644,18.5935,101476.0
2020-04-01 14:55:00,19.19,19.22,19.17,19.2,73863.0,18.6032,18.6323,18.5838,18.6129,73863.0
2020-04-01 15:00:00,19.2,19.27,19.18,19.2,167404.0,18.6129,18.6807,18.5935,18.6129,167404.0
2020-04-01 15:05:00,19.2,19.22,19.15,19.16,82739.0,18.6129,18.6323,18.5644,18.5741,82739.0
2020-04-01 15:10:00,19.17,19.24,19.13,19.21,80661.0,18.5838,18.6517,18.545,18.6226,80661.0
2020-04-01 15:15:00,19.21,19.33,19.21,19.27,128969.0,18.6226,18.7389,18.6226,18.6807,128969.0
2020-04-01 15:20:00,19.27,19.27,19.16,19.16,144660.0,18.6807,18.6807,18.5741,18.5741,144660.0
2020-04-01 15:25:00,19.16,19.23,19.11,19.23,228287.0,18.5741,18.642,18.5256,18.642,228287.0
2020-04-01 15:30:00,19.21,19.26,19.2,19.21,210196.0,18.6226,18.671,18.6129,18.6226,210196.0
2020-04-01 15:35:00,19.21,19.21,18.99,19.01,453068.0,18.6226,18.6226,18.4093,18.4287,453068.0
2020-04-01 15:40:00,19.01,19.14,19.0,19.11,407430.0,18.4287,18.5547,18.419,18.5256,407430.0
2020-04-01 15:45:00,19.11,19.26,19.09,19.24,439918.0,18.5256,18.671,18.5062,18.6517,439918.0
2020-04-01 15:50:00,19.24,19.51,19.22,19.27,555446.0,18.6517,18.9134,18.6323,18.6807,555446.0
2020-04-01 15:55:00,19.27,19.35,19.19,19.25,853066.0,18.6807,18.7583,18.6032,18.6614,853066.0
2020-04-02 09:30:00,19.1,19.49,19.1,19.24,537410.0,18.5159,18.894,18.5159,18.6517,537410.0
2020-04-02 09:35:00,19.26,19.36,19.03,19.11,383873.0,18.671,18.768,18.4481,18.5256,383873.0
2020-04-02 09:40:00,19.12,19.17,19.03,19.05,313815.0,18.5353,18.5838,18.4481,18.4675,313815.0
2020-04-02 09:45:00,19.05,19.05,18.71,18.77,389108.0,18.4675,18.4675,18.1379,18.196,389108.0
2020-04-02 09:50:00,18.78,19.02,18.77,18.92,241673.0,18.2057,18.4384,18.196,18.3414,241673.0
2020-04-02 09:55:00,18.92,19.28,18.92,19.28,324892.0,18.3414,18.6904,18.3414,18.6904,324892.0
2020-04-02 10:00:00,19.29,19.34,19.04,19.17,309585.0,18.7001,18.7486,18.4578,18.5838,309585.0
2020-04-02 10:05:00,19.17,19.3,19.09,19.25,134726.0,18.5838,18.7098,18.5062,18.6614,134726.0
2020-04-02 10:10:00,19.25,19.29,19.0,19.14,370055.0,18.6614,18.7001,18.419,18.5547,370055.0
2020-04-02 10:15:00,19.14,19.25,19.12,19.23,102638.0,18.5547,18.6614,18.5353,18.642,102638.0
2020-04-02 10:20:00,19.23,19.27,19.04,19.05,139776.0,18.642,18.6807,18.4578,18.4675,139776.0
2020-04-02 10:25:00,19.05,19.25,18.98,19.22,173332.0,18.4675,18.6614,18.3996,18.6323,173332.0
2020-04-02 10:30:00,19.21,19.41,19.18,19.38,198303.0,18.6226,18.8165,18.5935,18.7874,198303.0
2020-04-02 10:35:00,19.38,19.69,19.38,19.68,226086.0,18.7874,19.0879,18.7874,19.0782,226086.0
2020-04-02 10:40:00,19.68,19.68,19.42,19.49,200185.0,19.0782,19.0782,18.8262,18.894,200185.0
2020-04-02 10:45:00,19.49,19.58,19.36,19.44,136521.0,18.894,18.9813,18.768,18.8455,136521.0
2020-04-02 10:50:00,19.44,19.52,19.37,19.42,119578.0,18.8455,18.9231,18.7777,18.8262,119578.0
2020-04-02 10:55:00,19.42,19.47,19.37,19.42,182774.0,18.8262,18.8746,18.7777,18.8262,182774.0
2020-04-02 11:00:00,19.42,19.46,19.3,19.41,130406.0,18.8262,18.8649,18.7098,18.8165,130406.0
2020-04-02 11:05:00,19.42,19.42,19.23,19.28,113147.0,18.8262,18.8262,18.642,18.6904,113147.0
2020-04-02 11:10:00,19.28,19.29,19.14,19.19,95705.0,18.6904,18.7001,18.5547,18.6032,95705.0
2020-04-02 11:15:00,19.19,19.25,19.07,19.08,123707.0,18.6032,18.6614,18.4869,18.4966,123707.0
2020-04-02 11:20:00,19.07,19.08,18.97,18.97,208809.0,18.4869,18.4966,18.3899,18.3899,208809.0
2020-04-02 11:25:00,18.96,18.96,18.8,18.86,200313.0,18.3802,18.3802,18.2251,18.2833,200313.0
2020-04-02 11:30:00,18.86,19.03,18.85,19.03,139617.0,18.2833,18.4481,18.2736,18.4481,139617.0
2020-04-02 11:35:00,19.04,19.12,19.01,19.07,165788.0,18.4578,18.5353,18.4287,18.4869,165788.0
2020-04-02 11:40:00,19.07,19.08,18.99,19.04,142691.0,18.4869,18.4966,18.4093,18.4578,142691.0
2020-04-02 11:45:00,19.03,19.08,19.01,19.05,133682.0,18.4481,18.4966,18.4287,18.4675,133682.0
2020-04-02 11:50:00,19.05,19.07,18.99,19.02,65503.0,18.4675,18.4869,18.4093,18.4384,65503.0
2020-04-02 11:55:00,19.01,19.08,18.96,19.05,142052.0,18.4287,18.4966,18.3802,18.4675,142052.0
2020-04-02 12:00:00,19.05,19.06,18.97,19.01,65975.0,18.4675,18.4772,18.3899,18.4287,65975.0
2020-04-02 12:05:00,19.0,19.08,19.0,19.01,107311.0,18.419,18.4966,18.419,18.4287,107311.0
2020-04-02 12:10:00,19.01,19.06,18.98,19.03,85306.0,18.4287,18.4772,18.3996,18.4481,85306.0
2020-04-02 12:15:00,19.02,19.07,19.0,19.02,121338.0,18.4384,18.4869,18.419,18.4384,121338.0
2020-04-02 12:20:00,19.03,19.07,18.97,18.97,54054.0,18.4481,18.4869,18.3899,18.3899,54054.0
2020-04-02 12:25:00,18.98,19.0,18.91,18.92,79983.0,18.3996,18.419,18.3318,18.3414,79983.0
2020-04-02 12:30:00,18.93,18.95,18.81,18.82,108465.0,18.3511,18.3705,18.2348,18.2445,108465.0
2020-04-02 12:35:00,18.82,18.9,18.82,18.88,106396.0,18.2445,18.3221,18.2445,18.3027,106396.0
2020-04-02 12:40:00,18.88,18.99,18.85,18.95,84307.0,18.3027,18.4093,18.2736,18.3705,84307.0
2020-04-02 12:45:00,18.96,18.97,18.91,18.94,88812.0,18.3802,18.3899,18.3318,18.3608,88812.0
2020-04-02 12:50:00,18.94,18.97,18.91,18.96,45113.0,18.3608,18.3899,18.3318,18.3802,45113.0
2020-04-02 12:55:00,18.96,18.97,18.85,18.86,78387.0,18.3802,18.3899,18.2736,18.2833,78387.0
2020-04-02 13:00:00,18.86,18.89,18.82,18.85,83890.0,18.2833,18.3124,18.2445,18.2736,83890.0
2020-04-02 13:05:00,18.84,18.85,18.74,18.78,101940.0,18.2639,18.2736,18.1669,18.2057,101940.0
2020-04-02 13:10:00,18.78,18.79,18.66,18.66,98939.0,18.2057,18.2154,18.0894,18.0894,98939.0
2020-04-02 13:15:00,18.66,18.69,18.55,18.55,198885.0,18.0894,18.1185,17.9828,17.9828,198885.0
2020-04-02 13:20:00,18.55,18.58,18.45,18.54,234030.0,17.9828,18.0118,17.8858,17.9731,234030.0
2020-04-02 13:25:00,18.55,18.55,18.38,18.43,199553.0,17.9828,17.9828,17.818,17.8664,199553.0
2020-04-02 13:30:00,18.43,18.44,18.34,18.38,145221.0,17.8664,17.8761,17.7792,17.818,145221.0
2020-04-02 13:35:00,18.38,18.4,18.29,18.3,164882.0,17.818,17.8373,17.7307,17.7404,164882.0
2020-04-02 13:40:00,18.29,18.42,18.28,18.39,179938.0,17.7307,17.8567,17.721,17.8277,179938.0
2020-04-02 13:45:00,18.39,18.4,18.31,18.33,99903.0,17.8277,17.8373,17.7501,17.7695,99903.0
2020-04-02 13:50:00,18.34,18.37,18.29,18.36,202038.0,17.7792,17.8083,17.7307,17.7986,202038.0
2020-04-02 13:55:00,18.36,18.36,18.23,18.24,120270.0,17.7986,17.7986,17.6725,17.6822,120270.0
2020-04-02 14:00:00,18.25,18.25,18.05,18.08,302492.0,17.6919,17.6919,17.498,17.5271,302492.0
2020-04-02 14:05:00,18.07,18.08,17.91,17.93,650810.0,17.5174,17.5271,17.3623,17.3817,650810.0
2020-04-02 14:10:00,17.93,17.97,17.84,17.89,314828.0,17.3817,17.4205,17.2945,17.3429,314828.0
2020-04-02 14:15:00,17.89,17.92,17.81,17.84,229471.0,17.3429,17.372,17.2654,17.2945,229471.0
2020-04-02 14:20:00,17.83,17.87,17.79,17.84,215837.0,17.2848,17.3236,17.246,17.2945,215837.0
2020-04-02 14:25:00,17.83,18.01,17.81,17.98,160104.0,17.2848,17.4593,17.2654,17.4302,160104.0
2020-04-02 14:30:00,17.98,18.02,17.95,17.96,173803.0,17.4302,17.469,17.4011,17.4108,173803.0
2020-04-02 14:35:00,17.96,18.02,17.9,17.9,205368.0,17.4108,17.469,17.3526,17.3526,205368.0
2020-04-02 14:40:00,17.91,17.94,17.81,17.86,305138.0,17.3623,17.3914,17.2654,17.3139,305138.0
2020-04-02 14:45:00,17.86,17.94,17.83,17.85,187118.0,17.3139,17.3914,17.2848,17.3042,187118.0
2020-04-02 14:50:00,17.84,17.98,17.81,17.95,233567.0,17.2945,17.4302,17.2654,17.4011,233567.0
2020-04-02 14:55:00,17.95,18.08,17.94,18.08,162510.0,17.4011,17.5271,17.3914,17.5271,162510.0
2020-04-02 15:00:00,18.07,18.12,17.98,18.02,174036.0,17.5174,17.5659,17.4302,17.469,174036.0
2020-04-02 15:05:00,18.02,18.03,17.95,18.02,172986.0,17.469,17.4787,17.4011,17.469,172986.0
2020-04-02 15:10:00,18.01,18.05,17.96,17.98,122940.0,17.4593,17.498,17.4108,17.4302,122940.0
2020-04-02 15:15:00,17.98,18.04,17.96,18.03,135667.0,17.4302,17.4884,17.4108,17.4787,135667.0
2020-04-02 15:20:00,18.02,18.06,18.0,18.02,148099.0,17.469,17.5077,17.4496,17.469,148099.0
2020-04-02 15:25:00,18.01,18.04,17.95,17.99,145069.0,17.4593,17.4884,17.4011,17.4399,145069.0
2020-04-02 15:30:00,18.0,18.04,17.93,17.96,199806.0,17.4496,17.4884,17.3817,17.4108,199806.0
2020-04-02 15:35:00,17.96,17.97,17.85,17.86,252895.0,17.4108,17.4205,17.3042,17.3139,252895.0
2020-04-02 15:40:00,17.85,18.05,17.85,18.04,286304.0,17.3042,17.498,17.3042,17.4884,286304.0
2020-04-02 15:45:00,18.04,18.06,17.96,18.0,289733.0,17.4884,17.5077,17.4108,17.4496,289733.0
2020-04-02 15:50:00,18.0,18.24,17.99,18.2,562891.0,17.4496,17.6822,17.4399,17.6435,562891.0
2020-04-02 15:55:00,18.2,18.25,18.15,18.19,804460.0,17.6435,17.6919,17.595,17.6338,804460.0
2020-04-03 09:30:00,18.4,18.48,18.12,18.34,454700.0,17.8373,17.9149,17.5659,17.7792,454700.0
2020-04-03 09:35:00,18.32,18.4,18.22,18.4,214991.0,17.7598,17.8373,17.6628,17.8373,214991.0
2020-04-03 09:40:00,18.4,18.68,18.37,18.6,208808.0,17.8373,18.1088,17.8083,18.0312,208808.0
2020-04-03 09:45:00,18.6,18.67,18.43,18.45,181082.0,18.0312,18.0991,17.8664,17.8858,181082.0
2020-04-03 09:50:00,18.45,18.51,18.33,18.49,213230.0,17.8858,17.944,17.7695,17.9246,213230.0
2020-04-03 09:55:00,18.48,18.7,18.48,18.62,222154.0,17.9149,18.1282,17.9149,18.0506,222154.0
2020-04-03 10:00:00,18.63,18.78,18.54,18.55,156899.0,18.0603,18.2057,17.9731,17.9828,156899.0
2020-04-03 10:05:00,18.54,18.78,18.54,18.67,118661.0,17.9731,18.2057,17.9731,18.0991,118661.0
2020-04-03 10:10:00,18.68,18.69,18.32,18.35,348603.0,18.1088,18.1185,17.7598,17.7889,348603.0
2020-04-03 10:15:00,18.36,18.36,18.16,18.2,169833.0,17.7986,17.7986,17.6047,17.6435,169833.0
2020-04-03 10:20:00,18.19,18.29,18.06,18.27,146686.0,17.6338,17.7307,17.5077,17.7113,146686.0
2020-04-03 10:25:00,18.27,18.27,18.08,18.09,102004.0,17.7113,17.7113,17.5271,17.5368,102004.0
2020-04-03 10:30:00,18.1,18.15,17.94,17.95,263940.0,17.5465,17.595,17.3914,17.4011,263940.0
2020-04-03 10:35:00,17.95,18.06,17.94,18.0,104318.0,17.4011,17.5077,17.3914,17.4496,104318.0
2020-04-03 10:40:00,18.0,18.04,17.91,18.02,73478.0,17.4496,17.4884,17.3623,17.469,73478.0
2020-04-03 10:45:00,18.01,18.08,17.95,18.05,98624.0,17.4593,17.5271,17.4011,17.498,98624.0
2020-04-03 10:50:00,18.04,18.11,18.0,18.02,85040.0,17.4884,17.5562,17.4496,17.469,85040.0
2020-04-03 10:55:00,18.02,18.12,18.0,18.1,111982.0,17.469,17.5659,17.4496,17.5465,111982.0
2020-04-03 11:00:00,18.1,18.15,18.08,18.1,94356.0,17.5465,17.595,17.5271,17.5465,94356.0
2020-04-03 11:05:00,18.1,18.15,18.07,18.14,61235.0,17.5465,17.595,17.5174,17.5853,61235.0
2020-04-03 11:10:00,18.15,18.15,18.04,18.04,58642.0,17.595,17.595,17.4884,17.4884,58642.0
2020-04-03 11:15:00,18.04,18.11,18.03,18.1,50377.0,17.4884,17.5562,17.4787,17.5465,50377.0
2020-04-03 11:20:00,18.11,18.15,18.05,18.07,96172.0,17.5562,17.595,17.498,17.5174,96172.0
2020-04-03 11:25:00,18.08,18.27,18.07,18.26,109950.0,17.5271,17.7113,17.5174,17.7016,109950.0
2020-04-03 11:30:00,18.26,18.27,18.19,18.26,151473.0,17.7016,17.7113,17.6338,17.7016,151473.0
2020-04-03 11:35:00,18.25,18.27,18.16,18.22,146041.0,17.6919,17.7113,17.6047,17.6628,146041.0
2020-04-03 11:40:00,18.22,18.22,18.04,18.04,162757.0,17.6628,17.6628,17.4884,17.4884,162757.0
2020-04-03 11:45:00,18.05,18.06,17.98,18.05,140291.0,17.498,17.5077,17.4302,17.498,140291.0
2020-04-03 11:50:00,18.05,18.08,18.01,18.05,141951.0,17.498,17.5271,17.4593,17.498,141951.0
2020-04-03 11:55:00,18.05,18.15,18.04,18.1,158992.0,17.498,17.595,17.4884,17.5465,158992.0
2020-04-03 12:00:00,18.1,18.16,18.06,18.14,124036.0,17.5465,17.6047,17.5077,17.5853,124036.0
2020-04-03 12:05:00,18.13,18.15,17.96,18.02,185828.0,17.5756,17.595,17.4108,17.469,185828.0
2020-04-03 12:10:00,18.03,18.04,17.95,17.97,130035.0,17.4787,17.4884,17.4011,17.4205,130035.0
2020-04-03 12:15:00,17.97,18.0,17.9,17.95,169517.0,17.4205,17.4496,17.3526,17.4011,169517.0
2020-04-03 12:20:00,17.95,17.98,17.89,17.92,146684.0,17.4011,17.4302,17.3429,17.372,146684.0
2020-04-03 12:25:00,17.91,17.95,17.85,17.94,82362.0,17.3623,17.4011,17.3042,17.3914,82362.0
2020-04-03 12:30:00,17.94,18.02,17.9,17.94,184435.0,17.3914,17.469,17.3526,17.3914,184435.0
2020-04-03 12:35:00,17.94,18.02,17.93,18.01,107205.0,17.3914,17.469,17.3817,17.4593,107205.0
2020-04-03 12:40:00,18.01,18.08,17.97,18.08,57466.0,17.4593,17.5271,17.4205,17.5271,57466.0
2020-04-03 12:45:00,18.08,18.11,17.95,17.97,87938.0,17.5271,17.5562,17.4011,17.4205,87938.0
2020-04-03 12:50:00,17.98,18.01,17.94,17.98,50055.0,17.4302,17.4593,17.3914,17.4302,50055.0
2020-04-03 12:55:00,17.96,18.0,17.94,17.97,37349.0,17.4108,17.4496,17.3914,17.4205,37349.0
2020-04-03 13:00:00,17.96,18.05,17.94,18.05,88518.0,17.4108,17.498,17.3914,17.498,88518.0
2020-04-03 13:05:00,18.04,18.15,18.04,18.11,122649.0,17.4884,17.595,17.4884,17.5562,122649.0
2020-04-03 13:10:00,18.11,18.11,17.99,18.0,62126.0,17.5562,17.5562,17.4399,17.4496,62126.0
2020-04-03 13:15:00,18.01,18.11,18.0,18.08,79822.0,17.4593,17.5562,17.4496,17.5271,79822.0
2020-04-03 13:20:00,18.08,18.1,18.04,18.04,55583.0,17.5271,17.5465,17.4884,17.4884,55583.0
2020-04-03 13:25:00,18.05,18.05,17.99,18.01,73133.0,17.498,17.498,17.4399,17.4593,73133.0
2020-04-03 13:30:00,18.0,18.01,17.94,17.96,70106.0,17.4496,17.4593,17.3914,17.4108,70106.0
2020-04-03 13:35:00,17.96,18.0,17.95,17.96,69712.0,17.4108,17.4496,17.4011,17.4108,69712.0
2020-04-03 13:40:00,17.95,17.98,17.91,17.98,81849.0,17.4011,17.4302,17.3623,17.4302,81849.0
2020-04-03 13:45:00,17.98,18.04,17.96,18.0,106629.0,17.4302,17.4884,17.4108,17.4496,106629.0
2020-04-03 13:50:00,18.0,18.02,17.95,18.0,56682.0,17.4496,17.469,17.4011,17.4496,56682.0
2020-04-03 13:55:00,17.99,18.0,17.92,17.98,81527.0,17.4399,17.4496,17.372,17.4302,81527.0
2020-04-03 14:00:00,17.98,18.03,17.93,17.98,95465.0,17.4302,17.4787,17.3817,17.4302,95465.0
2020-04-03 14:05:00,17.97,17.98,17.91,17.95,60579.0,17.4205,17.4302,17.3623,17.4011,60579.0
2020-04-03 14:10:00,17.95,17.95,17.88,17.89,65397.0,17.4011,17.4011,17.3332,17.3429,65397.0
2020-04-03 14:15:00,17.88,17.92,17.85,17.89,88538.0,17.3332,17.372,17.3042,17.3429,88538.0
2020-04-03 14:20:00,17.9,18.0,17.9,17.96,68619.0,17.3526,17.4496,17.3526,17.4108,68619.0
2020-04-03 14:25:00,17.96,18.03,17.93,18.02,98689.0,17.4108,17.4787,17.3817,17.469,98689.0
2020-04-03 14:30:00,18.02,18.03,17.94,18.0,134879.0,17.469,17.4787,17.3914,17.4496,134879.0
2020-04-03 14:35:00,18.0,18.05,17.98,18.01,92844.0,17.4496,17.498,17.4302,17.4593,92844.0
2020-04-03 14:40:00,18.01,18.09,17.98,18.0,117387.0,17.4593,17.5368,17.4302,17.4496,117387.0
2020-04-03 14:45:00,18.0,18.11,17.99,18.11,97314.0,17.4496,17.5562,17.4399,17.5562,97314.0
2020-04-03 14:50:00,18.11,18.2,18.06,18.1,165902.0,17.5562,17.6435,17.5077,17.5465,165902.0
2020-04-03 14:55:00,18.1,18.24,18.09,18.22,87285.0,17.5465,17.6822,17.5368,17.6628,87285.0
2020-04-03 15:00:00,18.22,18.3,18.17,18.19,146617.0,17.6628,17.7404,17.6144,17.6338,146617.0
2020-04-03 15:05:00,18.2,18.2,18.13,18.15,111476.0,17.6435,17.6435,17.5756,17.595,111476.0
2020-04-03 15:10:00,18.15,18.21,18.08,18.17,145937.0,17.595,17.6532,17.5271,17.6144,145937.0
2020-04-03 15:15:00,18.16,18.3,18.15,18.23,135787.0,17.6047,17.7404,17.595,17.6725,135787.0
2020-04-03 15:20:00,18.23,18.24,18.07,18.07,142758.0,17.6725,17.6822,17.5174,17.5174,142758.0
2020-04-03 15:25:00,18.07,18.14,18.06,18.11,152573.0,17.5174,17.5853,17.5077,17.5562,152573.0
2020-04-03 15:30:00,18.1,18.17,18.05,18.05,165965.0,17.5465,17.6144,17.498,17.498,165965.0
2020-04-03 15:35:00,18.06,18.11,17.99,18.02,169065.0,17.5077,17.5562,17.4399,17.469,169065.0
2020-04-03 15:40:00,18.03,18.03,17.93,17.94,141188.0,17.4787,17.4787,17.3817,17.3914,141188.0
2020-04-03 15:45:00,17.94,18.08,17.93,18.04,312777.0,17.3914,17.5271,17.3817,17.4884,312777.0
2020-04-03 15:50:00,18.05,18.24,18.04,18.13,539943.0,17.498,17.6822,17.4884,17.5756,539943.0
2020-04-03 15:55:00,18.13,18.15,17.96,18.03,770327.0,17.5756,17.595,17.4108,17.4787,770327.0
2020-04-06 09:30:00,19.1,19.3,18.68,18.7,809776.0,18.5159,18.7098,18.1088,18.1282,809776.0
2020-04-06 09:35:00,18.7,18.79,18.66,18.68,325870.0,18.1282,18.2154,18.0894,18.1088,325870.0
2020-04-06 09:40:00,18.68,18.89,18.67,18.78,310399.0,18.1088,18.3124,18.0991,18.2057,310399.0
2020-04-06 09:45:00,18.77,18.87,18.75,18.82,217642.0,18.196,18.293,18.1766,18.2445,217642.0
2020-04-06 09:50:00,18.82,19.07,18.8,19.01,439145.0,18.2445,18.4869,18.2251,18.4287,439145.0
2020-04-06 09:55:00,19.01,19.08,18.95,19.06,204448.0,18.4287,18.4966,18.3705,18.4772,204448.0
2020-04-06 10:00:00,19.07,19.17,19.06,19.12,262306.0,18.4869,18.5838,18.4772,18.5353,262306.0
2020-04-06 10:05:00,19.12,19.2,19.03,19.07,214739.0,18.5353,18.6129,18.4481,18.4869,214739.0
2020-04-06 10:10:00,19.07,19.07,18.96,19.03,185667.0,18.4869,18.4869,18.3802,18.4481,185667.0
2020-04-06 10:15:00,19.04,19.37,19.03,19.37,259148.0,18.4578,18.7777,18.4481,18.7777,259148.0
2020-04-06 10:20:00,19.35,19.51,19.26,19.27,218737.0,18.7583,18.9134,18.671,18.6807,218737.0
2020-04-06 10:25:00,19.28,19.35,19.08,19.08,298312.0,18.6904,18.7583,18.4966,18.4966,298312.0
2020-04-06 10:30:00,19.07,19.09,18.8,18.8,258183.0,18.4869,18.5062,18.2251,18.2251,258183.0
2020-04-06 10:35:00,18.8,18.83,18.55,18.65,505018.0,18.2251,18.2542,17.9828,18.0797,505018.0
2020-04-06 10:40:00,18.66,18.7,18.59,18.66,195942.0,18.0894,18.1282,18.0215,18.0894,195942.0
2020-04-06 10:45:00,18.66,18.71,18.56,18.69,165356.0,18.0894,18.1379,17.9925,18.1185,165356.0
2020-04-06 10:50:00,18.68,18.87,18.67,18.81,207237.0,18.1088,18.293,18.0991,18.2348,207237.0
2020-04-06 10:55:00,18.81,18.91,18.8,18.89,145509.0,18.2348,18.3318,18.2251,18.3124,145509.0
2020-04-06 11:00:00,18.89,18.95,18.84,18.89,170137.0,18.3124,18.3705,18.2639,18.3124,170137.0
2020-04-06 11:05:00,18.89,18.91,18.78,18.82,112696.0,18.3124,18.3318,18.2057,18.2445,112696.0
2020-04-06 11:10:00,18.82,18.84,18.7,18.7,110554.0,18.2445,18.2639,18.1282,18.1282,110554.0
2020-04-06 11:15:00,18.7,18.77,18.66,18.66,188668.0,18.1282,18.196,18.0894,18.0894,188668.0
2020-04-06 11:20:00,18.66,18.85,18.64,18.8,151240.0,18.0894,18.2736,18.07,18.2251,151240.0
2020-04-06 11:25:00,18.79,18.88,18.74,18.84,151799.0,18.2154,18.3027,18.1669,18.2639,151799.0
2020-04-06 11:30:00,18.85,18.94,18.8,18.94,133829.0,18.2736,18.3608,18.2251,18.3608,133829.0
2020-04-06 11:35:00,18.93,19.08,18.88,19.04,265804.0,18.3511,18.4966,18.3027,18.4578,265804.0
2020-04-06 11:40:00,19.04,19.09,19.01,19.04,143790.0,18.4578,18.5062,18.4287,18.4578,143790.0
2020-04-06 11:45:00,19.05,19.12,18.96,19.06,134181.0,18.4675,18.5353,18.3802,18.4772,134181.0
2020-04-06 11:50:00,19.06,19.16,19.05,19.14,116075.0,18.4772,18.5741,18.4675,18.5547,116075.0
2020-04-06 11:55:00,19.14,19.15,19.01,19.08,136457.0,18.5547,18.5644,18.4287,18.4966,136457.0
2020-04-06 12:00:00,19.09,19.21,19.05,19.2,148980.0,18.5062,18.6226,18.4675,18.6129,148980.0
2020-04-06 12:05:00,19.21,19.22,19.14,19.18,149728.0,18.6226,18.6323,18.5547,18.5935,149728.0
2020-04-06 12:10:00,19.18,19.26,19.13,19.26,123928.0,18.5935,18.671,18.545,18.671,123928.0
2020-04-06 12:15:00,19.26,19.28,19.2,19.25,167961.0,18.671,18.6904,18.6129,18.6614,167961.0
2020-04-06 12:20:00,19.25,19.38,19.25,19.35,222738.0,18.6614,18.7874,18.6614,18.7583,222738.0
2020-04-06 12:25:00,19.35,19.4,19.34,19.36,145365.0,18.7583,18.8068,18.7486,18.768,145365.0
2020-04-06 12:30:00,19.35,19.36,19.23,19.3,144122.0,18.7583,18.768,18.642,18.7098,144122.0
2020-04-06 12:35:00,19.3,19.36,19.26,19.3,147198.0,18.7098,18.768,18.671,18.7098,147198.0
2020-04-06 12:40:00,19.3,19.32,19.22,19.24,123527.0,18.7098,18.7292,18.6323,18.6517,123527.0
2020-04-06 12:45:00,19.24,19.25,19.11,19.12,147640.0,18.6517,18.6614,18.5256,18.5353,147640.0
2020-04-06 12:50:00,19.13,19.17,19.08,19.13,108700.0,18.545,18.5838,18.4966,18.545,108700.0
2020-04-06 12:55:00,19.13,19.23,19.12,19.22,83610.0,18.545,18.642,18.5353,18.6323,83610.0
2020-04-06 13:00:00,19.22,19.29,19.19,19.22,110990.0,18.6323,18.7001,18.6032,18.6323,110990.0
2020-04-06 13:05:00,19.22,19.25,19.16,19.19,74730.0,18.6323,18.6614,18.5741,18.6032,74730.0
2020-04-06 13:10:00,19.18,19.32,19.18,19.31,101833.0,18.5935,18.7292,18.5935,18.7195,101833.0
2020-04-06 13:15:00,19.31,19.33,19.24,19.3,126621.0,18.7195,18.7389,18.6517,18.7098,126621.0
2020-04-06 13:20:00,19.3,19.32,19.23,19.25,109058.0,18.7098,18.7292,18.642,18.6614,109058.0
2020-04-06 13:25:00,19.25,19.29,19.22,19.26,140435.0,18.6614,18.7001,18.6323,18.671,140435.0
2020-04-06 13:30:00,19.27,19.27,19.13,19.17,143140.0,18.6807,18.6807,18.545,18.5838,143140.0
2020-04-06 13:35:00,19.17,19.26,19.13,19.16,205116.0,18.5838,18.671,18.545,18.5741,205116.0
2020-04-06 13:40:00,19.16,19.25,19.12,19.2,145358.0,18.5741,18.6614,18.5353,18.6129,145358.0
2020-04-06 13:45:00,19.21,19.31,19.18,19.27,115087.0,18.6226,18.7195,18.5935,18.6807,115087.0
2020-04-06 13:50:00,19.28,19.3,19.22,19.26,124490.0,18.6904,18.7098,18.6323,18.671,124490.0
2020-04-06 13:55:00,19.25,19.29,19.19,19.2,137689.0,18.6614,18.7001,18.6032,18.6129,137689.0
2020-04-06 14:00:00,19.2,19.21,19.03,19.07,188442.0,18.6129,18.6226,18.4481,18.4869,188442.0
2020-04-06 14:05:00,19.08,19.08,18.92,18.98,162643.0,18.4966,18.4966,18.3414,18.3996,162643.0
2020-04-06 14:10:00,18.97,19.01,18.9,18.95,183668.0,18.3899,18.4287,18.3221,18.3705,183668.0
2020-04-06 14:15:00,18.96,19.03,18.9,19.01,96654.0,18.3802,18.4481,18.3221,18.4287,96654.0
2020-04-06 14:20:00,19.02,19.17,19.02,19.17,164242.0,18.4384,18.5838,18.4384,18.5838,164242.0
2020-04-06 14:25:00,19.17,19.21,19.12,19.18,134867.0,18.5838,18.6226,18.5353,18.5935,134867.0
2020-04-06 14:30:00,19.18,19.21,19.05,19.12,106317.0,18.5935,18.6226,18.4675,18.5353,106317.0
2020-04-06 14:35:00,19.13,19.17,19.11,19.13,60038.0,18.545,18.5838,18.5256,18.545,60038.0
2020-04-06 14:40:00,19.13,19.2,19.11,19.2,98863.0,18.545,18.6129,18.5256,18.6129,98863.0
2020-04-06 14:45:00,19.2,19.22,19.15,19.19,101879.0,18.6129,18.6323,18.5644,18.6032,101879.0
2020-04-06 14:50:00,19.18,19.2,19.14,19.16,63282.0,18.5935,18.6129,18.5547,18.5741,63282.0
2020-04-06 14:55:00,19.16,19.17,19.12,19.13,108277.0,18.5741,18.5838,18.5353,18.545,108277.0
2020-04-06 15:00:00,19.12,19.12,19.0,19.11,150553.0,18.5353,18.5353,18.419,18.5256,150553.0
2020-04-06 15:05:00,19.11,19.15,19.07,19.1,125708.0,18.5256,18.5644,18.4869,18.5159,125708.0
2020-04-06 15:10:00,19.09,19.11,19.0,19.06,134234.0,18.5062,18.5256,18.419,18.4772,134234.0
2020-04-06 15:15:00,19.07,19.13,19.04,19.08,262438.0,18.4869,18.545,18.4578,18.4966,262438.0
2020-04-06 15:20:00,19.07,19.19,19.02,19.19,217675.0,18.4869,18.6032,18.4384,18.6032,217675.0
2020-04-06 15:25:00,19.18,19.2,19.12,19.16,215483.0,18.5935,18.6129,18.5353,18.5741,215483.0
2020-04-06 15:30:00,19.16,19.25,19.14,19.21,418579.0,18.5741,18.6614,18.5547,18.6226,418579.0
2020-04-06 15:35:00,19.21,19.35,19.2,19.31,442418.0,18.6226,18.7583,18.6129,18.7195,442418.0
2020-04-06 15:40:00,19.31,19.35,19.25,19.33,302112.0,18.7195,18.7583,18.6614,18.7389,302112.0
2020-04-06 15:45:00,19.33,19.43,19.28,19.4,437396.0,18.7389,18.8358,18.6904,18.8068,437396.0
2020-04-06 15:50:00,19.4,19.7,19.4,19.7,1032151.0,18.8068,19.0976,18.8068,19.0976,1032151.0
2020-04-06 15:55:00,19.7,19.76,19.5,19.52,1374221.0,19.0976,19.1558,18.9037,18.9231,1374221.0
2020-04-07 09:30:00,21.27,21.28,20.76,20.91,1160032.0,20.6196,20.6293,20.1252,20.2706,1160032.0
2020-04-07 09:35:00,20.9,20.99,20.71,20.79,441935.0,20.2609,20.3481,20.0767,20.1543,441935.0
2020-04-07 09:40:00,20.79,21.36,20.76,21.32,533767.0,20.1543,20.7068,20.1252,20.6681,533767.0
2020-04-07 09:45:00,21.33,21.6,21.27,21.53,318824.0,20.6777,20.9395,20.6196,20.8716,318824.0
2020-04-07 09:50:00,21.54,21.8,21.47,21.66,429733.0,20.8813,21.1334,20.8135,20.9977,429733.0
2020-04-07 09:55:00,21.66,21.79,21.52,21.68,380593.0,20.9977,21.1237,20.8619,21.017,380593.0
2020-04-07 10:00:00,21.68,21.72,21.55,21.61,371320.0,21.017,21.0558,20.891,20.9492,371320.0
2020-04-07 10:05:00,21.61,21.73,21.53,21.58,348831.0,20.9492,21.0655,20.8716,20.9201,348831.0
2020-04-07 10:10:00,21.59,21.78,21.55,21.69,540648.0,20.9298,21.114,20.891,21.0267,540648.0
2020-04-07 10:15:00,21.68,21.69,21.35,21.47,570803.0,21.017,21.0267,20.6971,20.8135,570803.0
2020-04-07 10:20:00,21.46,21.55,21.23,21.27,465848.0,20.8038,20.891,20.5808,20.6196,465848.0
2020-04-07 10:25:00,21.28,21.44,21.19,21.36,350781.0,20.6293,20.7844,20.542,20.7068,350781.0
2020-04-07 10:30:00,21.36,21.53,21.32,21.52,494937.0,20.7068,20.8716,20.6681,20.8619,494937.0
2020-04-07 10:35:00,21.51,21.6,21.45,21.51,398807.0,20.8522,20.9395,20.7941,20.8522,398807.0
2020-04-07 10:40:00,21.51,21.51,21.24,21.3,387867.0,20.8522,20.8522,20.5905,20.6487,387867.0
2020-04-07 10:45:00,21.3,21.36,20.94,20.96,459501.0,20.6487,20.7068,20.2997,20.3191,459501.0
2020-04-07 10:50:00,20.96,21.16,20.96,21.02,444714.0,20.3191,20.5129,20.3191,20.3772,444714.0
2020-04-07 10:55:00,21.03,21.21,21.0,21.2,306040.0,20.3869,20.5614,20.3578,20.5517,306040.0
2020-04-07 11:00:00,21.2,21.44,21.17,21.43,340608.0,20.5517,20.7844,20.5226,20.7747,340608.0
2020-04-07 11:05:00,21.43,21.69,21.4,21.61,472377.0,20.7747,21.0267,20.7456,20.9492,472377.0
2020-04-07 11:10:00,21.61,21.72,21.59,21.68,216649.0,20.9492,21.0558,20.9298,21.017,216649.0
2020-04-07 11:15:00,21.69,21.9,21.65,21.71,369231.0,21.0267,21.2303,20.988,21.0461,369231.0
2020-04-07 11:20:00,21.71,21.73,21.26,21.41,648836.0,21.0461,21.0655,20.6099,20.7553,648836.0
2020-04-07 11:25:00,21.41,21.45,21.25,21.3,328675.0,20.7553,20.7941,20.6002,20.6487,328675.0
2020-04-07 11:30:00,21.29,21.4,21.25,21.34,234265.0,20.639,20.7456,20.6002,20.6874,234265.0
2020-04-07 11:35:00,21.34,21.69,21.33,21.69,197353.0,20.6874,21.0267,20.6777,21.0267,197353.0
2020-04-07 11:40:00,21.69,21.86,21.65,21.79,287349.0,21.0267,21.1915,20.988,21.1237,287349.0
2020-04-07 11:45:00,21.79,21.84,21.7,21.71,181263.0,21.1237,21.1722,21.0364,21.0461,181263.0
2020-04-07 11:50:00,21.71,21.83,21.7,21.72,268518.0,21.0461,21.1625,21.0364,21.0558,268518.0
2020-04-07 11:55:00,21.72,21.73,21.5,21.53,242218.0,21.0558,21.0655,20.8426,20.8716,242218.0
2020-04-07 12:00:00,21.53,21.61,21.52,21.56,185373.0,20.8716,20.9492,20.8619,20.9007,185373.0
2020-04-07 12:05:00,21.56,21.79,21.56,21.79,236031.0,20.9007,21.1237,20.9007,21.1237,236031.0
2020-04-07 12:10:00,21.79,21.89,21.78,21.87,158895.0,21.1237,21.2206,21.114,21.2012,158895.0
2020-04-07 12:15:00,21.88,22.06,21.87,22.05,290820.0,21.2109,21.3854,21.2012,21.3757,290820.0
2020-04-07 12:20:00,22.05,22.08,21.94,21.95,261385.0,21.3757,21.4048,21.2691,21.2788,261385.0
2020-04-07 12:25:00,21.94,22.06,21.93,22.03,159315.0,21.2691,21.3854,21.2594,21.3563,159315.0
2020-04-07 12:30:00,22.04,22.05,21.8,21.87,240024.0,21.366,21.3757,21.1334,21.2012,240024.0
2020-04-07 12:35:00,21.86,22.0,21.85,21.98,119058.0,21.1915,21.3273,21.1818,21.3079,119058.0
2020-04-07 12:40:00,21.98,22.05,21.89,22.03,210735.0,21.3079,21.3757,21.2206,21.3563,210735.0
2020-04-07 12:45:00,22.03,22.15,22.01,22.13,160041.0,21.3563,21.4727,21.337,21.4533,160041.0
2020-04-07 12:50:00,22.14,22.18,22.1,22.14,147576.0,21.463,21.5018,21.4242,21.463,147576.0
2020-04-07 12:55:00,22.15,22.21,22.1,22.16,320441.0,21.4727,21.5308,21.4242,21.4824,320441.0
2020-04-07 13:00:00,22.17,22.21,22.04,22.16,376493.0,21.4921,21.5308,21.366,21.4824,376493.0
2020-04-07 13:05:00,22.17,22.18,22.06,22.11,374765.0,21.4921,21.5018,21.3854,21.4339,374765.0
2020-04-07 13:10:00,22.12,22.15,22.02,22.14,298619.0,21.4436,21.4727,21.3466,21.463,298619.0
2020-04-07 13:15:00,22.14,22.16,21.9,21.98,337583.0,21.463,21.4824,21.2303,21.3079,337583.0
2020-04-07 13:20:00,21.99,22.0,21.85,22.0,199490.0,21.3176,21.3273,21.1818,21.3273,199490.0
2020-04-07 13:25:00,22.0,22.07,21.98,22.03,271375.0,21.3273,21.3951,21.3079,21.3563,271375.0
2020-04-07 13:30:00,22.04,22.09,21.98,22.05,152547.0,21.366,21.4145,21.3079,21.3757,152547.0
2020-04-07 13:35:00,22.05,22.09,21.96,21.98,213900.0,21.3757,21.4145,21.2885,21.3079,213900.0
2020-04-07 13:40:00,21.98,22.07,21.92,22.07,225623.0,21.3079,21.3951,21.2497,21.3951,225623.0
2020-04-07 13:45:00,22.07,22.1,21.82,21.87,334057.0,21.3951,21.4242,21.1528,21.2012,334057.0
2020-04-07 13:50:00,21.86,21.87,21.75,21.79,187890.0,21.1915,21.2012,21.0849,21.1237,187890.0
2020-04-07 13:55:00,21.79,21.81,21.68,21.71,191238.0,21.1237,21.1431,21.017,21.0461,191238.0
2020-04-07 14:00:00,21.71,21.72,21.48,21.51,257971.0,21.0461,21.0558,20.8232,20.8522,257971.0
2020-04-07 14:05:00,21.5,21.56,21.4,21.55,403360.0,20.8426,20.9007,20.7456,20.891,403360.0
2020-04-07 14:10:00,21.55,21.69,21.49,21.5,213671.0,20.891,21.0267,20.8329,20.8426,213671.0
2020-04-07 14:15:00,21.49,21.58,21.43,21.48,290756.0,20.8329,20.9201,20.7747,20.8232,290756.0
2020-04-07 14:20:00,21.49,21.61,21.48,21.55,187351.0,20.8329,20.9492,20.8232,20.891,187351.0
2020-04-07 14:25:00,21.55,21.61,21.5,21.52,180854.0,20.891,20.9492,20.8426,20.8619,180854.0
2020-04-07 14:30:00,21.51,21.63,21.49,21.6,110102.0,20.8522,20.9686,20.8329,20.9395,110102.0
2020-04-07 14:35:00,21.59,21.6,21.45,21.46,76196.0,20.9298,20.9395,20.7941,20.8038,76196.0
2020-04-07 14:40:00,21.46,21.47,21.37,21.43,182724.0,20.8038,20.8135,20.7165,20.7747,182724.0
2020-04-07 14:45:00,21.44,21.52,21.32,21.35,122956.0,20.7844,20.8619,20.6681,20.6971,122956.0
2020-04-07 14:50:00,21.35,21.4,21.26,21.3,187839.0,20.6971,20.7456,20.6099,20.6487,187839.0
2020-04-07 14:55:00,21.29,21.34,21.2,21.26,170784.0,20.639,20.6874,20.5517,20.6099,170784.0
2020-04-07 15:00:00,21.26,21.4,21.23,21.38,262000.0,20.6099,20.7456,20.5808,20.7262,262000.0
2020-04-07 15:05:00,21.37,21.47,21.33,21.46,464632.0,20.7165,20.8135,20.6777,20.8038,464632.0
2020-04-07 15:10:00,21.47,21.49,21.33,21.43,251291.0,20.8135,20.8329,20.6777,20.7747,251291.0
2020-04-07 15:15:00,21.43,21.45,21.23,21.34,431866.0,20.7747,20.7941,20.5808,20.6874,431866.0
2020-04-07 15:20:00,21.34,21.39,21.14,21.14,332700.0,20.6874,20.7359,20.4936,20.4936,332700.0
2020-04-07 15:25:00,21.15,21.34,21.15,21.21,246179.0,20.5033,20.6874,20.5033,20.5614,246179.0
2020-04-07 15:30:00,21.22,21.49,21.18,21.45,271343.0,20.5711,20.8329,20.5323,20.7941,271343.0
2020-04-07 15:35:00,21.45,21.56,21.42,21.54,375827.0,20.7941,20.9007,20.765,20.8813,375827.0
2020-04-07 15:40:00,21.55,21.63,21.52,21.62,298039.0,20.891,20.9686,20.8619,20.9589,298039.0
2020-04-07 15:45:00,21.63,21.83,21.6,21.76,471820.0,20.9686,21.1625,20.9395,21.0946,471820.0
2020-04-07 15:50:00,21.75,21.76,21.23,21.34,719012.0,21.0849,21.0946,20.5808,20.6874,719012.0
2020-04-07 15:55:00,21.34,21.51,21.26,21.29,1406059.0,20.6874,20.8522,20.6099,20.639,1406059.0
2020-04-08 09:30:00,21.74,22.09,21.74,21.95,762184.0,21.0752,21.4145,21.0752,21.2788,762184.0
2020-04-08 09:35:00,21.96,21.99,21.62,21.78,248115.0,21.2885,21.3176,20.9589,21.114,248115.0
2020-04-08 09:40:00,21.76,22.08,21.76,22.03,315027.0,21.0946,21.4048,21.0946,21.3563,315027.0
2020-04-08 09:45:00,22.04,22.14,21.77,21.77,263624.0,21.366,21.463,21.1043,21.1043,263624.0
2020-04-08 09:50:00,21.76,21.86,21.69,21.7,304834.0,21.0946,21.1915,21.0267,21.0364,304834.0
2020-04-08 09:55:00,21.69,21.77,21.46,21.48,203070.0,21.0267,21.1043,20.8038,20.8232,203070.0
2020-04-08 10:00:00,21.48,21.7,21.48,21.59,145169.0,20.8232,21.0364,20.8232,20.9298,145169.0
2020-04-08 10:05:00,21.59,21.72,21.54,21.6,145278.0,20.9298,21.0558,20.8813,20.9395,145278.0
2020-04-08 10:10:00,21.59,21.83,21.59,21.81,135033.0,20.9298,21.1625,20.9298,21.1431,135033.0
2020-04-08 10:15:00,21.81,21.81,21.73,21.76,133524.0,21.1431,21.1431,21.0655,21.0946,133524.0
2020-04-08 10:20:00,21.77,21.78,21.66,21.66,118315.0,21.1043,21.114,20.9977,20.9977,118315.0
2020-04-08 10:25:00,21.67,21.81,21.63,21.79,133484.0,21.0074,21.1431,20.9686,21.1237,133484.0
2020-04-08 10:30:00,21.8,21.99,21.79,21.98,125403.0,21.1334,21.3176,21.1237,21.3079,125403.0
2020-04-08 10:35:00,21.98,21.99,21.88,21.92,99138.0,21.3079,21.3176,21.2109,21.2497,99138.0
2020-04-08 10:40:00,21.92,21.97,21.83,21.93,140242.0,21.2497,21.2982,21.1625,21.2594,140242.0
2020-04-08 10:45:00,21.93,21.97,21.81,21.87,98464.0,21.2594,21.2982,21.1431,21.2012,98464.0
2020-04-08 10:50:00,21.87,21.92,21.83,21.84,81339.0,21.2012,21.2497,21.1625,21.1722,81339.0
2020-04-08 10:55:00,21.85,21.9,21.76,21.88,112968.0,21.1818,21.2303,21.0946,21.2109,112968.0
2020-04-08 11:00:00,21.88,22.08,21.87,22.02,250505.0,21.2109,21.4048,21.2012,21.3466,250505.0
2020-04-08 11:05:00,22.03,22.12,21.99,22.09,138506.0,21.3563,21.4436,21.3176,21.4145,138506.0
2020-04-08 11:10:00,22.09,22.21,22.08,22.14,159754.0,21.4145,21.5308,21.4048,21.463,159754.0
2020-04-08 11:15:00,22.14,22.25,22.11,22.21,126330.0,21.463,21.5696,21.4339,21.5308,126330.0
2020-04-08 11:20:00,22.21,22.3,22.21,22.26,186072.0,21.5308,21.6181,21.5308,21.5793,186072.0
2020-04-08 11:25:00,22.25,22.29,22.22,22.29,205657.0,21.5696,21.6084,21.5405,21.6084,205657.0
2020-04-08 11:30:00,22.3,22.53,22.27,22.5,271917.0,21.6181,21.8411,21.589,21.812,271917.0
2020-04-08 11:35:00,22.51,22.55,22.46,22.55,227580.0,21.8217,21.8604,21.7732,21.8604,227580.0
2020-04-08 11:40:00,22.55,22.59,22.36,22.36,233022.0,21.8604,21.8992,21.6763,21.6763,233022.0
2020-04-08 11:45:00,22.37,22.5,22.33,22.43,147781.0,21.6859,21.812,21.6472,21.7441,147781.0
2020-04-08 11:50:00,22.42,22.43,22.25,22.32,245005.0,21.7344,21.7441,21.5696,21.6375,245005.0
2020-04-08 11:55:00,22.32,22.37,22.23,22.28,305419.0,21.6375,21.6859,21.5502,21.5987,305419.0
2020-04-08 12:00:00,22.28,22.35,22.23,22.31,249550.0,21.5987,21.6666,21.5502,21.6278,249550.0
2020-04-08 12:05:00,22.32,22.34,22.25,22.31,122599.0,21.6375,21.6569,21.5696,21.6278,122599.0
2020-04-08 12:10:00,22.31,22.48,22.26,22.45,198103.0,21.6278,21.7926,21.5793,21.7635,198103.0
2020-04-08 12:15:00,22.44,22.59,22.44,22.52,216036.0,21.7538,21.8992,21.7538,21.8314,216036.0
2020-04-08 12:20:00,22.52,22.65,22.5,22.62,202137.0,21.8314,21.9574,21.812,21.9283,202137.0
2020-04-08 12:25:00,22.62,22.64,22.56,22.59,166557.0,21.9283,21.9477,21.8701,21.8992,166557.0
2020-04-08 12:30:00,22.61,22.72,22.58,22.71,210179.0,21.9186,22.0252,21.8895,22.0155,210179.0
2020-04-08 12:35:00,22.71,22.76,22.59,22.72,269404.0,22.0155,22.064,21.8992,22.0252,269404.0
2020-04-08 12:40:00,22.72,22.85,22.71,22.77,238240.0,22.0252,22.1513,22.0155,22.0737,238240.0
2020-04-08 12:45:00,22.78,22.83,22.75,22.83,186720.0,22.0834,22.1319,22.0543,22.1319,186720.0
2020-04-08 12:50:00,22.83,22.9,22.69,22.8,425082.0,22.1319,22.1997,21.9962,22.1028,425082.0
2020-04-08 12:55:00,22.79,23.0,22.77,22.87,963345.0,22.0931,22.2967,22.0737,22.1707,963345.0
2020-04-08 13:00:00,22.87,22.97,22.85,22.93,434905.0,22.1707,22.2676,22.1513,22.2288,434905.0
2020-04-08 13:05:00,22.92,22.97,22.85,22.87,233868.0,22.2191,22.2676,22.1513,22.1707,233868.0
2020-04-08 13:10:00,22.85,22.99,22.83,22.98,227674.0,22.1513,22.287,22.1319,22.2773,227674.0
2020-04-08 13:15:00,22.99,23.09,22.98,23.05,312662.0,22.287,22.3839,22.2773,22.3452,312662.0
2020-04-08 13:20:00,23.05,23.17,23.03,23.16,192026.0,22.3452,22.4615,22.3258,22.4518,192026.0
2020-04-08 13:25:00,23.17,23.29,23.16,23.2,449156.0,22.4615,22.5778,22.4518,22.4906,449156.0
2020-04-08 13:30:00,23.2,23.25,23.07,23.13,512600.0,22.4906,22.539,22.3645,22.4227,512600.0
2020-04-08 13:35:00,23.12,23.15,22.78,22.83,413780.0,22.413,22.4421,22.0834,22.1319,413780.0
2020-04-08 13:40:00,22.82,22.97,22.79,22.88,227533.0,22.1222,22.2676,22.0931,22.1804,227533.0
2020-04-08 13:45:00,22.88,22.98,22.86,22.86,184237.0,22.1804,22.2773,22.161,22.161,184237.0
2020-04-08 13:50:00,22.87,23.14,22.87,23.09,226965.0,22.1707,22.4324,22.1707,22.3839,226965.0
2020-04-08 13:55:00,23.09,23.1,23.02,23.04,189643.0,22.3839,22.3936,22.3161,22.3355,189643.0
2020-04-08 14:00:00,23.05,23.18,23.01,23.13,312079.0,22.3452,22.4712,22.3064,22.4227,312079.0
2020-04-08 14:05:00,23.13,23.14,23.02,23.04,230817.0,22.4227,22.4324,22.3161,22.3355,230817.0
2020-04-08 14:10:00,23.03,23.16,23.02,23.05,204818.0,22.3258,22.4518,22.3161,22.3452,204818.0
2020-04-08 14:15:00,23.06,23.29,23.06,23.29,222434.0,22.3548,22.5778,22.3548,22.5778,222434.0
2020-04-08 14:20:00,23.29,23.36,23.2,23.33,202763.0,22.5778,22.6457,22.4906,22.6166,202763.0
2020-04-08 14:25:00,23.33,23.34,23.24,23.28,107688.0,22.6166,22.6263,22.5293,22.5681,107688.0
2020-04-08 14:30:00,23.27,23.4,23.26,23.27,107615.0,22.5584,22.6845,22.5487,22.5584,107615.0
2020-04-08 14:35:00,23.26,23.39,23.24,23.35,335913.0,22.5487,22.6748,22.5293,22.636,335913.0
2020-04-08 14:40:00,23.35,23.43,23.32,23.33,218001.0,22.636,22.7135,22.6069,22.6166,218001.0
2020-04-08 14:45:00,23.33,23.38,23.29,23.31,326572.0,22.6166,22.6651,22.5778,22.5972,326572.0
2020-04-08 14:50:00,23.3,23.42,23.27,23.4,192655.0,22.5875,22.7038,22.5584,22.6845,192655.0
2020-04-08 14:55:00,23.39,23.4,23.34,23.38,126130.0,22.6748,22.6845,22.6263,22.6651,126130.0
2020-04-08 15:00:00,23.37,23.47,23.33,23.45,155468.0,22.6554,22.7523,22.6166,22.7329,155468.0
2020-04-08 15:05:00,23.46,23.56,23.42,23.55,293955.0,22.7426,22.8396,22.7038,22.8299,293955.0
2020-04-08 15:10:00,23.55,23.59,23.48,23.48,508213.0,22.8299,22.8686,22.762,22.762,508213.0
2020-04-08 15:15:00,23.48,23.6,23.47,23.54,282727.0,22.762,22.8783,22.7523,22.8202,282727.0
2020-04-08 15:20:00,23.51,23.59,23.25,23.25,355427.0,22.7911,22.8686,22.539,22.539,355427.0
2020-04-08 15:25:00,23.26,23.34,23.2,23.23,235591.0,22.5487,22.6263,22.4906,22.5196,235591.0
2020-04-08 15:30:00,23.23,23.45,23.21,23.25,298197.0,22.5196,22.7329,22.5003,22.539,298197.0
2020-04-08 15:35:00,23.26,23.26,23.13,23.25,292823.0,22.5487,22.5487,22.4227,22.539,292823.0
2020-04-08 15:40:00,23.25,23.35,23.13,23.3,355077.0,22.539,22.636,22.4227,22.5875,355077.0
2020-04-08 15:45:00,23.3,23.33,23.24,23.33,273513.0,22.5875,22.6166,22.5293,22.6166,273513.0
2020-04-08 15:50:00,23.33,23.39,23.2,23.21,751484.0,22.6166,22.6748,22.4906,22.5003,751484.0
2020-04-08 15:55:00,23.22,23.24,23.08,23.13,910925.0,22.51,22.5293,22.3742,22.4227,910925.0
2020-04-09 09:30:00,24.16,24.55,24.13,24.24,989195.0,23.4212,23.7993,23.3921,23.4988,989195.0
2020-04-09 09:35:00,24.25,24.57,24.06,24.11,554112.0,23.5085,23.8187,23.3243,23.3727,554112.0
2020-04-09 09:40:00,24.1,24.67,24.05,24.6,546051.0,23.363,23.9156,23.3146,23.8478,546051.0
2020-04-09 09:45:00,24.6,24.63,24.26,24.45,397367.0,23.8478,23.8768,23.5182,23.7023,397367.0
2020-04-09 09:50:00,24.44,24.88,24.44,24.86,343668.0,23.6926,24.1192,23.6926,24.0998,343668.0
2020-04-09 09:55:00,24.86,24.94,24.82,24.89,325371.0,24.0998,24.1774,24.061,24.1289,325371.0
2020-04-09 10:00:00,24.9,24.99,24.67,24.68,435968.0,24.1386,24.2258,23.9156,23.9253,435968.0
2020-04-09 10:05:00,24.67,24.76,24.4,24.42,256820.0,23.9156,24.0029,23.6539,23.6733,256820.0
2020-04-09 10:10:00,24.42,24.58,24.39,24.58,265841.0,23.6733,23.8284,23.6442,23.8284,265841.0
2020-04-09 10:15:00,24.58,24.62,24.17,24.17,314707.0,23.8284,23.8671,23.4309,23.4309,314707.0
2020-04-09 10:20:00,24.17,24.27,23.96,24.08,487128.0,23.4309,23.5278,23.2273,23.3437,487128.0
2020-04-09 10:25:00,24.09,24.43,24.05,24.36,248101.0,23.3534,23.683,23.3146,23.6151,248101.0
2020-04-09 10:30:00,24.37,24.39,24.2,24.34,190547.0,23.6248,23.6442,23.46,23.5957,190547.0
2020-04-09 10:35:00,24.35,24.39,24.21,24.34,199697.0,23.6054,23.6442,23.4697,23.5957,199697.0
2020-04-09 10:40:00,24.34,24.34,24.17,24.23,141204.0,23.5957,23.5957,23.4309,23.4891,141204.0
2020-04-09 10:45:00,24.23,24.25,24.0,24.03,163790.0,23.4891,23.5085,23.2661,23.2952,163790.0
2020-04-09 10:50:00,24.02,24.04,23.8,23.83,239508.0,23.2855,23.3049,23.0722,23.1013,239508.0
2020-04-09 10:55:00,23.87,24.1,23.84,24.08,212233.0,23.1401,23.363,23.111,23.3437,212233.0
2020-04-09 11:00:00,24.1,24.1,23.8,23.8,347489.0,23.363,23.363,23.0722,23.0722,347489.0
2020-04-09 11:05:00,23.81,24.01,23.8,23.97,232882.0,23.0819,23.2758,23.0722,23.237,232882.0
2020-04-09 11:10:00,23.98,24.01,23.86,23.97,296421.0,23.2467,23.2758,23.1304,23.237,296421.0
2020-04-09 11:15:00,23.97,23.97,23.82,23.93,188554.0,23.237,23.237,23.0916,23.1982,188554.0
2020-04-09 11:20:00,23.94,24.0,23.82,23.87,185643.0,23.2079,23.2661,23.0916,23.1401,185643.0
2020-04-09 11:25:00,23.88,24.01,23.85,24.01,127636.0,23.1498,23.2758,23.1207,23.2758,127636.0
2020-04-09 11:30:00,24.01,24.06,23.9,23.95,184146.0,23.2758,23.3243,23.1692,23.2176,184146.0
2020-04-09 11:35:00,23.95,24.1,23.91,24.1,158894.0,23.2176,23.363,23.1789,23.363,158894.0
2020-04-09 11:40:00,24.1,24.11,23.96,24.08,168460.0,23.363,23.3727,23.2273,23.3437,168460.0
2020-04-09 11:45:00,24.08,24.08,23.98,24.04,114638.0,23.3437,23.3437,23.2467,23.3049,114638.0
2020-04-09 11:50:00,24.04,24.08,23.98,24.04,214850.0,23.3049,23.3437,23.2467,23.3049,214850.0
2020-04-09 11:55:00,24.04,24.08,24.0,24.07,159732.0,23.3049,23.3437,23.2661,23.334,159732.0
2020-04-09 12:00:00,24.07,24.35,24.03,24.35,253468.0,23.334,23.6054,23.2952,23.6054,253468.0
2020-04-09 12:05:00,24.34,24.4,24.17,24.33,248306.0,23.5957,23.6539,23.4309,23.586,248306.0
2020-04-09 12:10:00,24.31,24.37,24.24,24.35,152231.0,23.5666,23.6248,23.4988,23.6054,152231.0
2020-04-09 12:15:00,24.34,24.51,24.31,24.51,258840.0,23.5957,23.7605,23.5666,23.7605,258840.0
2020-04-09 12:20:00,24.51,24.59,24.43,24.55,198461.0,23.7605,23.8381,23.683,23.7993,198461.0
2020-04-09 12:25:00,24.56,24.62,24.45,24.45,165008.0,23.809,23.8671,23.7023,23.7023,165008.0
2020-04-09 12:30:00,24.45,24.67,24.43,24.5,304112.0,23.7023,23.9156,23.683,23.7508,304112.0
2020-04-09 12:35:00,24.49,24.56,24.45,24.55,84145.0,23.7411,23.809,23.7023,23.7993,84145.0
2020-04-09 12:40:00,24.54,24.59,24.46,24.57,184140.0,23.7896,23.8381,23.712,23.8187,184140.0
2020-04-09 12:45:00,24.56,24.65,24.51,24.57,227568.0,23.809,23.8962,23.7605,23.8187,227568.0
2020-04-09 12:50:00,24.57,24.68,24.54,24.63,427494.0,23.8187,23.9253,23.7896,23.8768,427494.0
2020-04-09 12:55:00,24.63,24.68,24.52,24.54,354676.0,23.8768,23.9253,23.7702,23.7896,354676.0
2020-04-09 13:00:00,24.55,24.6,24.44,24.57,300356.0,23.7993,23.8478,23.6926,23.8187,300356.0
2020-04-09 13:05:00,24.56,24.7,24.56,24.65,122574.0,23.809,23.9447,23.809,23.8962,122574.0
2020-04-09 13:10:00,24.64,24.65,24.38,24.4,141406.0,23.8865,23.8962,23.6345,23.6539,141406.0
2020-04-09 13:15:00,24.4,24.54,24.35,24.53,137703.0,23.6539,23.7896,23.6054,23.7799,137703.0
2020-04-09 13:20:00,24.53,24.59,24.49,24.5,101496.0,23.7799,23.8381,23.7411,23.7508,101496.0
2020-04-09 13:25:00,24.51,24.51,24.39,24.45,108841.0,23.7605,23.7605,23.6442,23.7023,108841.0
2020-04-09 13:30:00,24.45,24.64,24.45,24.58,118206.0,23.7023,23.8865,23.7023,23.8284,118206.0
2020-04-09 13:35:00,24.58,24.6,24.41,24.41,112332.0,23.8284,23.8478,23.6636,23.6636,112332.0
2020-04-09 13:40:00,24.41,24.52,24.38,24.47,96921.0,23.6636,23.7702,23.6345,23.7217,96921.0
2020-04-09 13:45:00,24.47,24.5,24.23,24.25,147302.0,23.7217,23.7508,23.4891,23.5085,147302.0
2020-04-09 13:50:00,24.25,24.44,24.17,24.42,220473.0,23.5085,23.6926,23.4309,23.6733,220473.0
2020-04-09 13:55:00,24.42,24.46,24.38,24.43,157730.0,23.6733,23.712,23.6345,23.683,157730.0
2020-04-09 14:00:00,24.44,24.45,24.25,24.25,122440.0,23.6926,23.7023,23.5085,23.5085,122440.0
2020-04-09 14:05:00,24.25,24.28,24.15,24.23,135933.0,23.5085,23.5375,23.4115,23.4891,135933.0
2020-04-09 14:10:00,24.23,24.27,24.13,24.14,71685.0,23.4891,23.5278,23.3921,23.4018,71685.0
2020-04-09 14:15:00,24.13,24.18,24.0,24.01,252436.0,23.3921,23.4406,23.2661,23.2758,252436.0
2020-04-09 14:20:00,24.01,24.06,23.89,24.02,321651.0,23.2758,23.3243,23.1595,23.2855,321651.0
2020-04-09 14:25:00,24.03,24.11,24.01,24.01,168983.0,23.2952,23.3727,23.2758,23.2758,168983.0
2020-04-09 14:30:00,24.01,24.17,24.01,24.04,98267.0,23.2758,23.4309,23.2758,23.3049,98267.0
2020-04-09 14:35:00,24.03,24.1,24.01,24.05,62453.0,23.2952,23.363,23.2758,23.3146,62453.0
2020-04-09 14:40:00,24.05,24.11,23.92,23.98,86690.0,23.3146,23.3727,23.1885,23.2467,86690.0
2020-04-09 14:45:00,23.96,24.03,23.78,23.83,171939.0,23.2273,23.2952,23.0528,23.1013,171939.0
2020-04-09 14:50:00,23.84,23.89,23.71,23.71,185123.0,23.111,23.1595,22.985,22.985,185123.0
2020-04-09 14:55:00,23.7,23.76,23.58,23.76,258057.0,22.9753,23.0334,22.8589,23.0334,258057.0
2020-04-09 15:00:00,23.76,23.81,23.62,23.78,140301.0,23.0334,23.0819,22.8977,23.0528,140301.0
2020-04-09 15:05:00,23.78,23.94,23.71,23.94,124325.0,23.0528,23.2079,22.985,23.2079,124325.0
2020-04-09 15:10:00,23.94,23.97,23.81,23.88,145869.0,23.2079,23.237,23.0819,23.1498,145869.0
2020-04-09 15:15:00,23.88,23.94,23.8,23.82,114575.0,23.1498,23.2079,23.0722,23.0916,114575.0
2020-04-09 15:20:00,23.84,23.88,23.72,23.73,115390.0,23.111,23.1498,22.9947,23.0044,115390.0
2020-04-09 15:25:00,23.73,23.9,23.73,23.9,125965.0,23.0044,23.1692,23.0044,23.1692,125965.0
2020-04-09 15:30:00,23.91,23.98,23.89,23.95,143842.0,23.1789,23.2467,23.1595,23.2176,143842.0
2020-04-09 15:35:00,23.96,23.96,23.79,23.94,108864.0,23.2273,23.2273,23.0625,23.2079,108864.0
2020-04-09 15:40:00,23.94,24.15,23.91,24.14,269801.0,23.2079,23.4115,23.1789,23.4018,269801.0
2020-04-09 15:45:00,24.14,24.21,24.02,24.05,464184.0,23.4018,23.4697,23.2855,23.3146,464184.0
2020-04-09 15:50:00,24.04,24.09,23.95,24.06,353560.0,23.3049,23.3534,23.2176,23.3243,353560.0
2020-04-09 15:55:00,24.06,24.14,24.04,24.05,681327.0,23.3243,23.4018,23.3049,23.3146,681327.0
2020-04-13 09:30:00,24.04,24.1,23.43,23.49,476685.0,23.3049,23.363,22.7135,22.7717,476685.0
2020-04-13 09:35:00,23.5,23.54,23.19,23.43,324607.0,22.7814,22.8202,22.4809,22.7135,324607.0
2020-04-13 09:40:00,23.43,23.46,23.06,23.15,303202.0,22.7135,22.7426,22.3548,22.4421,303202.0
2020-04-13 09:45:00,23.16,23.37,23.14,23.27,425716.0,22.4518,22.6554,22.4324,22.5584,425716.0
2020-04-13 09:50:00,23.26,23.48,23.25,23.35,292341.0,22.5487,22.762,22.539,22.636,292341.0
2020-04-13 09:55:00,23.35,23.45,23.3,23.34,200330.0,22.636,22.7329,22.5875,22.6263,200330.0
2020-04-13 10:00:00,23.35,23.57,23.33,23.53,189902.0,22.636,22.8493,22.6166,22.8105,189902.0
2020-04-13 10:05:00,23.52,23.55,23.44,23.53,154408.0,22.8008,22.8299,22.7232,22.8105,154408.0
2020-04-13 10:10:00,23.53,23.53,23.39,23.46,208693.0,22.8105,22.8105,22.6748,22.7426,208693.0
2020-04-13 10:15:00,23.46,23.49,23.17,23.18,282006.0,22.7426,22.7717,22.4615,22.4712,282006.0
2020-04-13 10:20:00,23.18,23.23,22.96,23.0,217206.0,22.4712,22.5196,22.2579,22.2967,217206.0
2020-04-13 10:25:00,22.99,23.14,22.98,23.12,149505.0,22.287,22.4324,22.2773,22.413,149505.0
2020-04-13 10:30:00,23.13,23.18,23.0,23.03,132898.0,22.4227,22.4712,22.2967,22.3258,132898.0
2020-04-13 10:35:00,23.02,23.06,22.95,22.98,110817.0,22.3161,22.3548,22.2482,22.2773,110817.0
2020-04-13 10:40:00,22.97,23.04,22.94,22.98,103608.0,22.2676,22.3355,22.2385,22.2773,103608.0
2020-04-13 10:45:00,22.98,23.08,22.98,23.01,117622.0,22.2773,22.3742,22.2773,22.3064,117622.0
2020-04-13 10:50:00,23.01,23.08,23.0,23.01,99052.0,22.3064,22.3742,22.2967,22.3064,99052.0
2020-04-13 10:55:00,23.02,23.06,22.97,22.99,128509.0,22.3161,22.3548,22.2676,22.287,128509.0
2020-04-13 11:00:00,22.97,23.0,22.87,22.94,94115.0,22.2676,22.2967,22.1707,22.2385,94115.0
2020-04-13 11:05:00,22.95,22.95,22.76,22.81,115647.0,22.2482,22.2482,22.064,22.1125,115647.0
2020-04-13 11:10:00,22.82,22.96,22.81,22.95,215924.0,22.1222,22.2579,22.1125,22.2482,215924.0
2020-04-13 11:15:00,22.96,23.04,22.95,23.01,155316.0,22.2579,22.3355,22.2482,22.3064,155316.0
2020-04-13 11:20:00,23.01,23.01,22.86,22.87,119471.0,22.3064,22.3064,22.161,22.1707,119471.0
2020-04-13 11:25:00,22.86,22.96,22.84,22.93,115064.0,22.161,22.2579,22.1416,22.2288,115064.0
2020-04-13 11:30:00,22.93,23.0,22.88,22.88,135459.0,22.2288,22.2967,22.1804,22.1804,135459.0
2020-04-13 11:35:00,22.88,22.88,22.82,22.84,96978.0,22.1804,22.1804,22.1222,22.1416,96978.0
2020-04-13 11:40:00,22.84,22.89,22.78,22.83,114502.0,22.1416,22.19,22.0834,22.1319,114502.0
2020-04-13 11:45:00,22.83,22.99,22.83,22.98,96497.0,22.1319,22.287,22.1319,22.2773,96497.0
2020-04-13 11:50:00,22.97,23.06,22.92,23.06,133200.0,22.2676,22.3548,22.2191,22.3548,133200.0
2020-04-13 11:55:00,23.06,23.14,23.03,23.07,153306.0,22.3548,22.4324,22.3258,22.3645,153306.0
2020-04-13 12:00:00,23.07,23.07,22.94,23.0,127558.0,22.3645,22.3645,22.2385,22.2967,127558.0
2020-04-13 12:05:00,23.0,23.11,22.99,23.07,136911.0,22.2967,22.4033,22.287,22.3645,136911.0
2020-04-13 12:10:00,23.06,23.2,23.06,23.19,132721.0,22.3548,22.4906,22.3548,22.4809,132721.0
2020-04-13 12:15:00,23.2,23.2,23.11,23.17,134402.0,22.4906,22.4906,22.4033,22.4615,134402.0
2020-04-13 12:20:00,23.18,23.18,22.97,22.99,154823.0,22.4712,22.4712,22.2676,22.287,154823.0
2020-04-13 12:25:00,22.98,23.01,22.8,22.8,228985.0,22.2773,22.3064,22.1028,22.1028,228985.0
2020-04-13 12:30:00,22.8,22.84,22.77,22.83,174940.0,22.1028,22.1416,22.0737,22.1319,174940.0
2020-04-13 12:35:00,22.83,22.86,22.77,22.8,129854.0,22.1319,22.161,22.0737,22.1028,129854.0
2020-04-13 12:40:00,22.8,22.88,22.8,22.84,99878.0,22.1028,22.1804,22.1028,22.1416,99878.0
2020-04-13 12:45:00,22.84,22.87,22.77,22.79,140515.0,22.1416,22.1707,22.0737,22.0931,140515.0
2020-04-13 12:50:00,22.79,22.81,22.74,22.78,137706.0,22.0931,22.1125,22.0446,22.0834,137706.0
2020-04-13 12:55:00,22.78,22.91,22.76,22.89,163135.0,22.0834,22.2094,22.064,22.19,163135.0
2020-04-13 13:00:00,22.88,22.89,22.77,22.82,155494.0,22.1804,22.19,22.0737,22.1222,155494.0
2020-04-13 13:05:00,22.83,22.87,22.77,22.87,75569.0,22.1319,22.1707,22.0737,22.1707,75569.0
2020-04-13 13:10:00,22.86,22.86,22.73,22.73,81903.0,22.161,22.161,22.0349,22.0349,81903.0
2020-04-13 13:15:00,22.73,22.87,22.72,22.87,109612.0,22.0349,22.1707,22.0252,22.1707,109612.0
2020-04-13 13:20:00,22.88,22.88,22.76,22.8,87136.0,22.1804,22.1804,22.064,22.1028,87136.0
2020-04-13 13:25:00,22.8,22.84,22.77,22.84,103861.0,22.1028,22.1416,22.0737,22.1416,103861.0
2020-04-13 13:30:00,22.83,22.94,22.81,22.94,96866.0,22.1319,22.2385,22.1125,22.2385,96866.0
2020-04-13 13:35:00,22.93,23.08,22.9,23.05,214045.0,22.2288,22.3742,22.1997,22.3452,214045.0
2020-04-13 13:40:00,23.05,23.14,23.03,23.08,73775.0,22.3452,22.4324,22.3258,22.3742,73775.0
2020-04-13 13:45:00,23.09,23.13,23.0,23.01,113053.0,22.3839,22.4227,22.2967,22.3064,113053.0
2020-04-13 13:50:00,23.01,23.14,22.98,23.13,82469.0,22.3064,22.4324,22.2773,22.4227,82469.0
2020-04-13 13:55:00,23.12,23.16,23.09,23.1,43822.0,22.413,22.4518,22.3839,22.3936,43822.0
2020-04-13 14:00:00,23.11,23.21,23.11,23.18,150331.0,22.4033,22.5003,22.4033,22.4712,150331.0
2020-04-13 14:05:00,23.19,23.29,23.16,23.27,121969.0,22.4809,22.5778,22.4518,22.5584,121969.0
2020-04-13 14:10:00,23.27,23.28,23.16,23.18,109004.0,22.5584,22.5681,22.4518,22.4712,109004.0
2020-04-13 14:15:00,23.18,23.27,23.17,23.25,62428.0,22.4712,22.5584,22.4615,22.539,62428.0
2020-04-13 14:20:00,23.24,23.25,23.17,23.23,74048.0,22.5293,22.539,22.4615,22.5196,74048.0
2020-04-13 14:25:00,23.23,23.25,23.18,23.22,64462.0,22.5196,22.539,22.4712,22.51,64462.0
2020-04-13 14:30:00,23.22,23.25,23.16,23.16,55883.0,22.51,22.539,22.4518,22.4518,55883.0
2020-04-13 14:35:00,23.17,23.17,23.05,23.07,54295.0,22.4615,22.4615,22.3452,22.3645,54295.0
2020-04-13 14:40:00,23.07,23.08,23.01,23.04,77229.0,22.3645,22.3742,22.3064,22.3355,77229.0
2020-04-13 14:45:00,23.04,23.15,23.02,23.12,86095.0,22.3355,22.4421,22.3161,22.413,86095.0
2020-04-13 14:50:00,23.12,23.13,23.05,23.08,48726.0,22.413,22.4227,22.3452,22.3742,48726.0
2020-04-13 14:55:00,23.08,23.16,23.08,23.12,67260.0,22.3742,22.4518,22.3742,22.413,67260.0
2020-04-13 15:00:00,23.12,23.12,22.99,23.01,57850.0,22.413,22.413,22.287,22.3064,57850.0
2020-04-13 15:05:00,23.01,23.05,22.96,22.98,85567.0,22.3064,22.3452,22.2579,22.2773,85567.0
2020-04-13 15:10:00,22.98,23.09,22.98,23.05,91620.0,22.2773,22.3839,22.2773,22.3452,91620.0
2020-04-13 15:15:00,23.04,23.21,23.02,23.21,130932.0,22.3355,22.5003,22.3161,22.5003,130932.0
2020-04-13 15:20:00,23.21,23.22,23.11,23.15,104266.0,22.5003,22.51,22.4033,22.4421,104266.0
2020-04-13 15:25:00,23.14,23.14,23.04,23.11,81296.0,22.4324,22.4324,22.3355,22.4033,81296.0
2020-04-13 15:30:00,23.11,23.16,23.07,23.14,118048.0,22.4033,22.4518,22.3645,22.4324,118048.0
2020-04-13 15:35:00,23.15,23.19,23.08,23.16,134671.0,22.4421,22.4809,22.3742,22.4518,134671.0
2020-04-13 15:40:00,23.17,23.19,23.12,23.19,128744.0,22.4615,22.4809,22.413,22.4809,128744.0
2020-04-13 15:45:00,23.19,23.25,23.14,23.23,235870.0,22.4809,22.539,22.4324,22.5196,235870.0
2020-04-13 15:50:00,23.23,23.27,23.0,23.07,509966.0,22.5196,22.5584,22.2967,22.3645,509966.0
2020-04-13 15:55:00,23.07,23.08,22.95,23.02,709739.0,22.3645,22.3742,22.2482,22.3161,709739.0
2020-04-14 09:30:00,23.6,23.63,23.36,23.62,486540.0,22.8783,22.9074,22.6457,22.8977,486540.0
2020-04-14 09:35:00,23.6,23.77,23.58,23.63,198950.0,22.8783,23.0431,22.8589,22.9074,198950.0
2020-04-14 09:40:00,23.62,23.77,23.57,23.76,139374.0,22.8977,23.0431,22.8493,23.0334,139374.0
2020-04-14 09:45:00,23.76,23.76,23.57,23.68,114613.0,23.0334,23.0334,22.8493,22.9559,114613.0
2020-04-14 09:50:00,23.69,23.7,23.52,23.53,120880.0,22.9656,22.9753,22.8008,22.8105,120880.0
2020-04-14 09:55:00,23.53,23.6,23.44,23.53,151399.0,22.8105,22.8783,22.7232,22.8105,151399.0
2020-04-14 10:00:00,23.54,23.64,23.48,23.55,162783.0,22.8202,22.9171,22.762,22.8299,162783.0
2020-04-14 10:05:00,23.54,23.56,23.47,23.48,104602.0,22.8202,22.8396,22.7523,22.762,104602.0
2020-04-14 10:10:00,23.49,23.61,23.47,23.55,121490.0,22.7717,22.888,22.7523,22.8299,121490.0
2020-04-14 10:15:00,23.55,23.69,23.55,23.67,120762.0,22.8299,22.9656,22.8299,22.9462,120762.0
2020-04-14 10:20:00,23.68,23.71,23.58,23.6,145877.0,22.9559,22.985,22.8589,22.8783,145877.0
2020-04-14 10:25:00,23.6,23.61,23.4,23.46,172960.0,22.8783,22.888,22.6845,22.7426,172960.0
2020-04-14 10:30:00,23.46,23.47,23.22,23.22,94998.0,22.7426,22.7523,22.51,22.51,94998.0
2020-04-14 10:35:00,23.22,23.27,23.13,23.19,171045.0,22.51,22.5584,22.4227,22.4809,171045.0
2020-04-14 10:40:00,23.2,23.26,23.15,23.25,105315.0,22.4906,22.5487,22.4421,22.539,105315.0
2020-04-14 10:45:00,23.26,23.32,23.16,23.24,182209.0,22.5487,22.6069,22.4518,22.5293,182209.0
2020-04-14 10:50:00,23.24,23.25,23.13,23.16,160429.0,22.5293,22.539,22.4227,22.4518,160429.0
2020-04-14 10:55:00,23.16,23.16,22.85,22.9,184251.0,22.4518,22.4518,22.1513,22.1997,184251.0
2020-04-14 11:00:00,22.91,22.96,22.75,22.76,240906.0,22.2094,22.2579,22.0543,22.064,240906.0
2020-04-14 11:05:00,22.76,22.83,22.67,22.81,280619.0,22.064,22.1319,21.9768,22.1125,280619.0
2020-04-14 11:10:00,22.81,22.88,22.76,22.85,144837.0,22.1125,22.1804,22.064,22.1513,144837.0
2020-04-14 11:15:00,22.85,22.93,22.83,22.84,91200.0,22.1513,22.2288,22.1319,22.1416,91200.0
2020-04-14 11:20:00,22.83,23.02,22.82,23.0,115824.0,22.1319,22.3161,22.1222,22.2967,115824.0
2020-04-14 11:25:00,23.0,23.07,22.91,22.93,123196.0,22.2967,22.3645,22.2094,22.2288,123196.0
2020-04-14 11:30:00,22.92,23.03,22.91,23.03,83065.0,22.2191,22.3258,22.2094,22.3258,83065.0
2020-04-14 11:35:00,23.04,23.09,22.98,23.02,128766.0,22.3355,22.3839,22.2773,22.3161,128766.0
2020-04-14 11:40:00,23.02,23.08,22.98,23.07,100830.0,22.3161,22.3742,22.2773,22.3645,100830.0
2020-04-14 11:45:00,23.07,23.09,22.94,23.0,125627.0,22.3645,22.3839,22.2385,22.2967,125627.0
2020-04-14 11:50:00,23.02,23.03,22.9,22.95,65750.0,22.3161,22.3258,22.1997,22.2482,65750.0
2020-04-14 11:55:00,22.95,22.96,22.77,22.8,119662.0,22.2482,22.2579,22.0737,22.1028,119662.0
2020-04-14 12:00:00,22.8,22.96,22.8,22.96,87211.0,22.1028,22.2579,22.1028,22.2579,87211.0
2020-04-14 12:05:00,22.98,23.05,22.95,23.01,69808.0,22.2773,22.3452,22.2482,22.3064,69808.0
2020-04-14 12:10:00,23.01,23.03,22.91,22.93,79418.0,22.3064,22.3258,22.2094,22.2288,79418.0
2020-04-14 12:15:00,22.93,23.04,22.92,22.98,104234.0,22.2288,22.3355,22.2191,22.2773,104234.0
2020-04-14 12:20:00,22.98,23.01,22.96,22.98,111962.0,22.2773,22.3064,22.2579,22.2773,111962.0
2020-04-14 12:25:00,22.99,23.01,22.89,22.94,154153.0,22.287,22.3064,22.19,22.2385,154153.0
2020-04-14 12:30:00,22.94,22.96,22.88,22.89,75952.0,22.2385,22.2579,22.1804,22.19,75952.0
2020-04-14 12:35:00,22.89,22.98,22.88,22.94,73619.0,22.19,22.2773,22.1804,22.2385,73619.0
2020-04-14 12:40:00,22.94,22.98,22.88,22.88,87511.0,22.2385,22.2773,22.1804,22.1804,87511.0
2020-04-14 12:45:00,22.89,22.95,22.85,22.88,110352.0,22.19,22.2482,22.1513,22.1804,110352.0
2020-04-14 12:50:00,22.88,22.98,22.87,22.96,47689.0,22.1804,22.2773,22.1707,22.2579,47689.0
2020-04-14 12:55:00,22.96,23.0,22.94,22.94,54037.0,22.2579,22.2967,22.2385,22.2385,54037.0
2020-04-14 13:00:00,22.94,22.96,22.89,22.91,41495.0,22.2385,22.2579,22.19,22.2094,41495.0
2020-04-14 13:05:00,22.9,22.91,22.8,22.8,126238.0,22.1997,22.2094,22.1028,22.1028,126238.0
2020-04-14 13:10:00,22.8,22.84,22.78,22.8,83225.0,22.1028,22.1416,22.0834,22.1028,83225.0
2020-04-14 13:15:00,22.8,22.83,22.77,22.8,117260.0,22.1028,22.1319,22.0737,22.1028,117260.0
2020-04-14 13:20:00,22.8,22.86,22.76,22.83,209787.0,22.1028,22.161,22.064,22.1319,209787.0
2020-04-14 13:25:00,22.83,22.86,22.78,22.85,110970.0,22.1319,22.161,22.0834,22.1513,110970.0
2020-04-14 13:30:00,22.85,22.93,22.85,22.89,116930.0,22.1513,22.2288,22.1513,22.19,116930.0
2020-04-14 13:35:00,22.89,22.89,22.84,22.86,57681.0,22.19,22.19,22.1416,22.161,57681.0
2020-04-14 13:40:00,22.86,22.88,22.83,22.88,52700.0,22.161,22.1804,22.1319,22.1804,52700.0
2020-04-14 13:45:00,22.88,22.93,22.87,22.91,60926.0,22.1804,22.2288,22.1707,22.2094,60926.0
2020-04-14 13:50:00,22.91,22.95,22.89,22.89,68790.0,22.2094,22.2482,22.19,22.19,68790.0
2020-04-14 13:55:00,22.9,22.9,22.83,22.85,58018.0,22.1997,22.1997,22.1319,22.1513,58018.0
2020-04-14 14:00:00,22.85,22.87,22.76,22.78,85522.0,22.1513,22.1707,22.064,22.0834,85522.0
2020-04-14 14:05:00,22.78,22.81,22.72,22.8,124054.0,22.0834,22.1125,22.0252,22.1028,124054.0
2020-04-14 14:10:00,22.8,22.9,22.8,22.9,114941.0,22.1028,22.1997,22.1028,22.1997,114941.0
2020-04-14 14:15:00,22.89,22.93,22.87,22.91,165316.0,22.19,22.2288,22.1707,22.2094,165316.0
2020-04-14 14:20:00,22.91,22.95,22.9,22.91,118841.0,22.2094,22.2482,22.1997,22.2094,118841.0
2020-04-14 14:25:00,22.92,22.95,22.88,22.92,59055.0,22.2191,22.2482,22.1804,22.2191,59055.0
2020-04-14 14:30:00,22.92,22.97,22.9,22.94,78439.0,22.2191,22.2676,22.1997,22.2385,78439.0
2020-04-14 14:35:00,22.94,22.97,22.92,22.94,37916.0,22.2385,22.2676,22.2191,22.2385,37916.0
2020-04-14 14:40:00,22.94,22.98,22.92,22.92,50995.0,22.2385,22.2773,22.2191,22.2191,50995.0
2020-04-14 14:45:00,22.91,22.94,22.86,22.89,69979.0,22.2094,22.2385,22.161,22.19,69979.0
2020-04-14 14:50:00,22.89,22.93,22.86,22.9,71446.0,22.19,22.2288,22.161,22.1997,71446.0
2020-04-14 14:55:00,22.89,22.94,22.86,22.91,57482.0,22.19,22.2385,22.161,22.2094,57482.0
2020-04-14 15:00:00,22.91,22.92,22.86,22.89,60733.0,22.2094,22.2191,22.161,22.19,60733.0
2020-04-14 15:05:00,22.89,22.9,22.85,22.86,78298.0,22.19,22.1997,22.1513,22.161,78298.0
2020-04-14 15:10:00,22.87,22.87,22.79,22.81,103693.0,22.1707,22.1707,22.0931,22.1125,103693.0
2020-04-14 15:15:00,22.8,22.82,22.77,22.79,300819.0,22.1028,22.1222,22.0737,22.0931,300819.0
2020-04-14 15:20:00,22.78,22.81,22.75,22.79,124578.0,22.0834,22.1125,22.0543,22.0931,124578.0
2020-04-14 15:25:00,22.79,22.87,22.78,22.86,134731.0,22.0931,22.1707,22.0834,22.161,134731.0
2020-04-14 15:30:00,22.87,22.95,22.83,22.9,238675.0,22.1707,22.2482,22.1319,22.1997,238675.0
2020-04-14 15:35:00,22.9,22.95,22.89,22.93,131708.0,22.1997,22.2482,22.19,22.2288,131708.0
2020-04-14 15:40:00,22.93,22.95,22.86,22.89,205077.0,22.2288,22.2482,22.161,22.19,205077.0
2020-04-14 15:45:00,22.89,22.97,22.87,22.96,189488.0,22.19,22.2676,22.1707,22.2579,189488.0
2020-04-14 15:50:00,22.96,23.1,22.93,22.96,476278.0,22.2579,22.3936,22.2288,22.2579,476278.0
2020-04-14 15:55:00,22.97,22.98,22.9,22.96,588797.0,22.2676,22.2773,22.1997,22.2579,588797.0
2020-04-15 09:30:00,21.92,22.03,21.69,21.85,705116.0,21.2497,21.3563,21.0267,21.1818,705116.0
2020-04-15 09:35:00,21.87,22.27,21.81,22.26,269420.0,21.2012,21.589,21.1431,21.5793,269420.0
2020-04-15 09:40:00,22.25,22.26,21.91,21.94,156466.0,21.5696,21.5793,21.24,21.2691,156466.0
2020-04-15 09:45:00,21.94,22.14,21.93,22.04,137119.0,21.2691,21.463,21.2594,21.366,137119.0
2020-04-15 09:50:00,22.04,22.05,21.9,21.94,141054.0,21.366,21.3757,21.2303,21.2691,141054.0
2020-04-15 09:55:00,21.94,22.02,21.88,21.96,140066.0,21.2691,21.3466,21.2109,21.2885,140066.0
2020-04-15 10:00:00,21.96,22.04,21.9,21.9,224517.0,21.2885,21.366,21.2303,21.2303,224517.0
2020-04-15 10:05:00,21.9,22.09,21.9,22.08,185084.0,21.2303,21.4145,21.2303,21.4048,185084.0
2020-04-15 10:10:00,22.08,22.1,21.97,21.99,159207.0,21.4048,21.4242,21.2982,21.3176,159207.0
2020-04-15 10:15:00,21.98,22.02,21.89,21.89,257091.0,21.3079,21.3466,21.2206,21.2206,257091.0
2020-04-15 10:20:00,21.89,21.95,21.83,21.87,122228.0,21.2206,21.2788,21.1625,21.2012,122228.0
2020-04-15 10:25:00,21.87,21.87,21.7,21.77,348092.0,21.2012,21.2012,21.0364,21.1043,348092.0
2020-04-15 10:30:00,21.76,21.82,21.7,21.82,182879.0,21.0946,21.1528,21.0364,21.1528,182879.0
2020-04-15 10:35:00,21.82,21.82,21.71,21.73,135631.0,21.1528,21.1528,21.0461,21.0655,135631.0
2020-04-15 10:40:00,21.74,21.84,21.72,21.8,89839.0,21.0752,21.1722,21.0558,21.1334,89839.0
2020-04-15 10:45:00,21.82,21.87,21.72,21.75,104855.0,21.1528,21.2012,21.0558,21.0849,104855.0
2020-04-15 10:50:00,21.74,21.78,21.69,21.73,117190.0,21.0752,21.114,21.0267,21.0655,117190.0
2020-04-15 10:55:00,21.72,21.72,21.65,21.66,95182.0,21.0558,21.0558,20.988,20.9977,95182.0
2020-04-15 11:00:00,21.66,21.73,21.64,21.7,124423.0,20.9977,21.0655,20.9783,21.0364,124423.0
2020-04-15 11:05:00,21.71,21.74,21.68,21.72,100577.0,21.0461,21.0752,21.017,21.0558,100577.0
2020-04-15 11:10:00,21.72,21.73,21.63,21.63,108936.0,21.0558,21.0655,20.9686,20.9686,108936.0
2020-04-15 11:15:00,21.64,21.64,21.54,21.55,138229.0,20.9783,20.9783,20.8813,20.891,138229.0
2020-04-15 11:20:00,21.54,21.6,21.47,21.55,160710.0,20.8813,20.9395,20.8135,20.891,160710.0
2020-04-15 11:25:00,21.56,21.64,21.52,21.63,94284.0,20.9007,20.9783,20.8619,20.9686,94284.0
2020-04-15 11:30:00,21.63,21.75,21.61,21.67,121719.0,20.9686,21.0849,20.9492,21.0074,121719.0
2020-04-15 11:35:00,21.67,21.67,21.57,21.57,112466.0,21.0074,21.0074,20.9104,20.9104,112466.0
2020-04-15 11:40:00,21.58,21.58,21.51,21.53,205698.0,20.9201,20.9201,20.8522,20.8716,205698.0
2020-04-15 11:45:00,21.52,21.61,21.51,21.55,68649.0,20.8619,20.9492,20.8522,20.891,68649.0
2020-04-15 11:50:00,21.55,21.61,21.55,21.57,104127.0,20.891,20.9492,20.891,20.9104,104127.0
2020-04-15 11:55:00,21.58,21.63,21.57,21.61,60193.0,20.9201,20.9686,20.9104,20.9492,60193.0
2020-04-15 12:00:00,21.6,21.72,21.6,21.7,82498.0,20.9395,21.0558,20.9395,21.0364,82498.0
2020-04-15 12:05:00,21.69,21.7,21.62,21.65,77659.0,21.0267,21.0364,20.9589,20.988,77659.0
2020-04-15 12:10:00,21.64,21.68,21.62,21.67,67273.0,20.9783,21.017,20.9589,21.0074,67273.0
2020-04-15 12:15:00,21.67,21.71,21.64,21.67,60401.0,21.0074,21.0461,20.9783,21.0074,60401.0
2020-04-15 12:20:00,21.68,21.77,21.67,21.69,121916.0,21.017,21.1043,21.0074,21.0267,121916.0
2020-04-15 12:25:00,21.69,21.73,21.66,21.72,82337.0,21.0267,21.0655,20.9977,21.0558,82337.0
2020-04-15 12:30:00,21.71,21.77,21.69,21.75,62099.0,21.0461,21.1043,21.0267,21.0849,62099.0
2020-04-15 12:35:00,21.75,21.78,21.7,21.72,54265.0,21.0849,21.114,21.0364,21.0558,54265.0
2020-04-15 12:40:00,21.71,21.79,21.68,21.77,72519.0,21.0461,21.1237,21.017,21.1043,72519.0
2020-04-15 12:45:00,21.78,21.78,21.73,21.75,86229.0,21.114,21.114,21.0655,21.0849,86229.0
2020-04-15 12:50:00,21.76,21.82,21.75,21.78,136549.0,21.0946,21.1528,21.0849,21.114,136549.0
2020-04-15 12:55:00,21.78,21.82,21.74,21.79,89865.0,21.114,21.1528,21.0752,21.1237,89865.0
2020-04-15 13:00:00,21.78,21.8,21.75,21.76,49085.0,21.114,21.1334,21.0849,21.0946,49085.0
2020-04-15 13:05:00,21.77,21.84,21.76,21.82,128920.0,21.1043,21.1722,21.0946,21.1528,128920.0
2020-04-15 13:10:00,21.83,21.9,21.83,21.88,86141.0,21.1625,21.2303,21.1625,21.2109,86141.0
2020-04-15 13:15:00,21.88,21.92,21.86,21.91,159113.0,21.2109,21.2497,21.1915,21.24,159113.0
2020-04-15 13:20:00,21.9,21.9,21.83,21.85,115360.0,21.2303,21.2303,21.1625,21.1818,115360.0
2020-04-15 13:25:00,21.84,21.86,21.73,21.76,105045.0,21.1722,21.1915,21.0655,21.0946,105045.0
2020-04-15 13:30:00,21.76,21.76,21.69,21.73,63478.0,21.0946,21.0946,21.0267,21.0655,63478.0
2020-04-15 13:35:00,21.72,21.75,21.65,21.67,107816.0,21.0558,21.0849,20.988,21.0074,107816.0
2020-04-15 13:40:00,21.66,21.68,21.59,21.6,94925.0,20.9977,21.017,20.9298,20.9395,94925.0
2020-04-15 13:45:00,21.6,21.66,21.55,21.64,67561.0,20.9395,20.9977,20.891,20.9783,67561.0
2020-04-15 13:50:00,21.64,21.66,21.58,21.58,74060.0,20.9783,20.9977,20.9201,20.9201,74060.0
2020-04-15 13:55:00,21.59,21.6,21.54,21.57,67645.0,20.9298,20.9395,20.8813,20.9104,67645.0
2020-04-15 14:00:00,21.58,21.8,21.57,21.75,144471.0,20.9201,21.1334,20.9104,21.0849,144471.0
2020-04-15 14:05:00,21.75,21.75,21.67,21.67,49287.0,21.0849,21.0849,21.0074,21.0074,49287.0
2020-04-15 14:10:00,21.66,21.68,21.61,21.66,71596.0,20.9977,21.017,20.9492,20.9977,71596.0
2020-04-15 14:15:00,21.66,21.66,21.59,21.63,67023.0,20.9977,20.9977,20.9298,20.9686,67023.0
2020-04-15 14:20:00,21.63,21.64,21.6,21.6,46608.0,20.9686,20.9783,20.9395,20.9395,46608.0
2020-04-15 14:25:00,21.6,21.66,21.57,21.65,138377.0,20.9395,20.9977,20.9104,20.988,138377.0
2020-04-15 14:30:00,21.65,21.81,21.65,21.8,116599.0,20.988,21.1431,20.988,21.1334,116599.0
2020-04-15 14:35:00,21.8,21.82,21.76,21.81,87504.0,21.1334,21.1528,21.0946,21.1431,87504.0
2020-04-15 14:40:00,21.8,21.81,21.74,21.76,81803.0,21.1334,21.1431,21.0752,21.0946,81803.0
2020-04-15 14:45:00,21.76,21.78,21.67,21.67,78646.0,21.0946,21.114,21.0074,21.0074,78646.0
2020-04-15 14:50:00,21.67,21.67,21.61,21.63,99686.0,21.0074,21.0074,20.9492,20.9686,99686.0
2020-04-15 14:55:00,21.63,21.74,21.61,21.73,107643.0,20.9686,21.0752,20.9492,21.0655,107643.0
2020-04-15 15:00:00,21.73,21.76,21.67,21.68,69435.0,21.0655,21.0946,21.0074,21.017,69435.0
2020-04-15 15:05:00,21.68,21.69,21.61,21.63,80031.0,21.017,21.0267,20.9492,20.9686,80031.0
2020-04-15 15:10:00,21.63,21.64,21.57,21.57,127698.0,20.9686,20.9783,20.9104,20.9104,127698.0
2020-04-15 15:15:00,21.58,21.69,21.55,21.64,164390.0,20.9201,21.0267,20.891,20.9783,164390.0
2020-04-15 15:20:00,21.63,21.67,21.6,21.61,106641.0,20.9686,21.0074,20.9395,20.9492,106641.0
2020-04-15 15:25:00,21.6,21.62,21.56,21.6,128043.0,20.9395,20.9589,20.9007,20.9395,128043.0
2020-04-15 15:30:00,21.59,21.62,21.55,21.6,170343.0,20.9298,20.9589,20.891,20.9395,170343.0
2020-04-15 15:35:00,21.6,21.64,21.58,21.6,121977.0,20.9395,20.9783,20.9201,20.9395,121977.0
2020-04-15 15:40:00,21.59,21.66,21.55,21.66,185130.0,20.9298,20.9977,20.891,20.9977,185130.0
2020-04-15 15:45:00,21.65,21.69,21.63,21.67,154295.0,20.988,21.0267,20.9686,21.0074,154295.0
2020-04-15 15:50:00,21.67,21.72,21.6,21.61,349051.0,21.0074,21.0558,20.9395,20.9492,349051.0
2020-04-15 15:55:00,21.62,21.68,21.61,21.66,511033.0,20.9589,21.017,20.9492,20.9977,511033.0
2020-04-16 09:30:00,21.64,21.65,21.09,21.09,509289.0,20.9783,20.988,20.4451,20.4451,509289.0
2020-04-16 09:35:00,21.09,21.41,21.07,21.31,299319.0,20.4451,20.7553,20.4257,20.6584,299319.0
2020-04-16 09:40:00,21.33,21.46,21.28,21.3,184584.0,20.6777,20.8038,20.6293,20.6487,184584.0
2020-04-16 09:45:00,21.3,21.34,21.1,21.1,107038.0,20.6487,20.6874,20.4548,20.4548,107038.0
2020-04-16 09:50:00,21.1,21.1,20.93,20.93,294094.0,20.4548,20.4548,20.29,20.29,294094.0
2020-04-16 09:55:00,20.94,20.98,20.83,20.83,258598.0,20.2997,20.3385,20.193,20.193,258598.0
2020-04-16 10:00:00,20.84,20.89,20.75,20.85,235960.0,20.2027,20.2512,20.1155,20.2124,235960.0
2020-04-16 10:05:00,20.84,20.87,20.66,20.66,216965.0,20.2027,20.2318,20.0282,20.0282,216965.0
2020-04-16 10:10:00,20.66,20.71,20.58,20.64,118880.0,20.0282,20.0767,19.9507,20.0088,118880.0
2020-04-16 10:15:00,20.64,20.72,20.59,20.6,93934.0,20.0088,20.0864,19.9604,19.9701,93934.0
2020-04-16 10:20:00,20.59,20.78,20.55,20.78,133565.0,19.9604,20.1446,19.9216,20.1446,133565.0
2020-04-16 10:25:00,20.78,20.89,20.75,20.88,132157.0,20.1446,20.2512,20.1155,20.2415,132157.0
2020-04-16 10:30:00,20.89,20.95,20.82,20.88,134617.0,20.2512,20.3094,20.1833,20.2415,134617.0
2020-04-16 10:35:00,20.88,20.89,20.78,20.81,94452.0,20.2415,20.2512,20.1446,20.1737,94452.0
2020-04-16 10:40:00,20.8,20.9,20.77,20.86,175648.0,20.164,20.2609,20.1349,20.2221,175648.0
2020-04-16 10:45:00,20.86,20.9,20.78,20.88,95109.0,20.2221,20.2609,20.1446,20.2415,95109.0
2020-04-16 10:50:00,20.88,20.98,20.86,20.95,133493.0,20.2415,20.3385,20.2221,20.3094,133493.0
2020-04-16 10:55:00,20.96,20.99,20.91,20.91,109955.0,20.3191,20.3481,20.2706,20.2706,109955.0
2020-04-16 11:00:00,20.91,21.01,20.89,20.99,77532.0,20.2706,20.3675,20.2512,20.3481,77532.0
2020-04-16 11:05:00,21.0,21.09,20.97,21.07,166717.0,20.3578,20.4451,20.3288,20.4257,166717.0
2020-04-16 11:10:00,21.07,21.11,20.98,20.98,116511.0,20.4257,20.4645,20.3385,20.3385,116511.0
2020-04-16 11:15:00,20.98,21.05,20.95,21.01,119563.0,20.3385,20.4063,20.3094,20.3675,119563.0
2020-04-16 11:20:00,21.01,21.03,20.94,20.96,53619.0,20.3675,20.3869,20.2997,20.3191,53619.0
2020-04-16 11:25:00,20.96,21.04,20.93,20.97,90235.0,20.3191,20.3966,20.29,20.3288,90235.0
2020-04-16 11:30:00,20.97,21.0,20.94,20.95,95270.0,20.3288,20.3578,20.2997,20.3094,95270.0
2020-04-16 11:35:00,20.96,20.98,20.91,20.98,77854.0,20.3191,20.3385,20.2706,20.3385,77854.0
2020-04-16 11:40:00,20.98,21.02,20.93,20.93,63603.0,20.3385,20.3772,20.29,20.29,63603.0
2020-04-16 11:45:00,20.94,20.95,20.9,20.93,40151.0,20.2997,20.3094,20.2609,20.29,40151.0
2020-04-16 11:50:00,20.94,21.18,20.94,21.18,162621.0,20.2997,20.5323,20.2997,20.5323,162621.0
2020-04-16 11:55:00,21.18,21.2,21.08,21.1,113020.0,20.5323,20.5517,20.4354,20.4548,113020.0
2020-04-16 12:00:00,21.1,21.12,21.01,21.03,75124.0,20.4548,20.4742,20.3675,20.3869,75124.0
2020-04-16 12:05:00,21.03,21.03,20.95,20.97,183416.0,20.3869,20.3869,20.3094,20.3288,183416.0
2020-04-16 12:10:00,20.97,20.99,20.93,20.93,42162.0,20.3288,20.3481,20.29,20.29,42162.0
2020-04-16 12:15:00,20.93,20.94,20.85,20.87,114143.0,20.29,20.2997,20.2124,20.2318,114143.0
2020-04-16 12:20:00,20.88,20.88,20.8,20.82,193670.0,20.2415,20.2415,20.164,20.1833,193670.0
2020-04-16 12:25:00,20.82,20.87,20.81,20.84,55960.0,20.1833,20.2318,20.1737,20.2027,55960.0
2020-04-16 12:30:00,20.84,20.85,20.8,20.83,55238.0,20.2027,20.2124,20.164,20.193,55238.0
2020-04-16 12:35:00,20.83,20.88,20.81,20.86,69219.0,20.193,20.2415,20.1737,20.2221,69219.0
2020-04-16 12:40:00,20.85,20.9,20.84,20.89,64326.0,20.2124,20.2609,20.2027,20.2512,64326.0
2020-04-16 12:45:00,20.89,20.91,20.85,20.88,35449.0,20.2512,20.2706,20.2124,20.2415,35449.0
2020-04-16 12:50:00,20.87,20.88,20.82,20.83,30712.0,20.2318,20.2415,20.1833,20.193,30712.0
2020-04-16 12:55:00,20.82,20.89,20.81,20.88,37154.0,20.1833,20.2512,20.1737,20.2415,37154.0
2020-04-16 13:00:00,20.88,20.93,20.87,20.88,67363.0,20.2415,20.29,20.2318,20.2415,67363.0
2020-04-16 13:05:00,20.88,20.94,20.87,20.88,64531.0,20.2415,20.2997,20.2318,20.2415,64531.0
2020-04-16 13:10:00,20.89,20.93,20.85,20.89,54028.0,20.2512,20.29,20.2124,20.2512,54028.0
2020-04-16 13:15:00,20.89,20.9,20.82,20.86,53739.0,20.2512,20.2609,20.1833,20.2221,53739.0
2020-04-16 13:20:00,20.85,20.89,20.83,20.86,59727.0,20.2124,20.2512,20.193,20.2221,59727.0
2020-04-16 13:25:00,20.85,20.89,20.85,20.89,58969.0,20.2124,20.2512,20.2124,20.2512,58969.0
2020-04-16 13:30:00,20.89,20.92,20.86,20.86,49567.0,20.2512,20.2803,20.2221,20.2221,49567.0
2020-04-16 13:35:00,20.86,20.87,20.77,20.78,76061.0,20.2221,20.2318,20.1349,20.1446,76061.0
2020-04-16 13:40:00,20.79,20.87,20.78,20.86,102701.0,20.1543,20.2318,20.1446,20.2221,102701.0
2020-04-16 13:45:00,20.86,20.87,20.82,20.82,22124.0,20.2221,20.2318,20.1833,20.1833,22124.0
2020-04-16 13:50:00,20.82,20.83,20.75,20.77,51990.0,20.1833,20.193,20.1155,20.1349,51990.0
2020-04-16 13:55:00,20.77,20.8,20.73,20.79,69804.0,20.1349,20.164,20.0961,20.1543,69804.0
2020-04-16 14:00:00,20.78,20.79,20.73,20.78,43774.0,20.1446,20.1543,20.0961,20.1446,43774.0
2020-04-16 14:05:00,20.78,20.84,20.76,20.84,60767.0,20.1446,20.2027,20.1252,20.2027,60767.0
2020-04-16 14:10:00,20.84,20.87,20.82,20.87,75437.0,20.2027,20.2318,20.1833,20.2318,75437.0
2020-04-16 14:15:00,20.87,20.91,20.85,20.88,46381.0,20.2318,20.2706,20.2124,20.2415,46381.0
2020-04-16 14:20:00,20.88,20.9,20.84,20.89,98659.0,20.2415,20.2609,20.2027,20.2512,98659.0
2020-04-16 14:25:00,20.89,20.97,20.88,20.93,72750.0,20.2512,20.3288,20.2415,20.29,72750.0
2020-04-16 14:30:00,20.92,20.96,20.91,20.92,104793.0,20.2803,20.3191,20.2706,20.2803,104793.0
2020-04-16 14:35:00,20.92,20.98,20.89,20.92,104479.0,20.2803,20.3385,20.2512,20.2803,104479.0
2020-04-16 14:40:00,20.93,20.95,20.88,20.91,56992.0,20.29,20.3094,20.2415,20.2706,56992.0
2020-04-16 14:45:00,20.9,20.92,20.86,20.88,47747.0,20.2609,20.2803,20.2221,20.2415,47747.0
2020-04-16 14:50:00,20.88,20.88,20.83,20.86,106489.0,20.2415,20.2415,20.193,20.2221,106489.0
2020-04-16 14:55:00,20.86,20.92,20.85,20.87,147507.0,20.2221,20.2803,20.2124,20.2318,147507.0
2020-04-16 15:00:00,20.87,20.92,20.84,20.89,188741.0,20.2318,20.2803,20.2027,20.2512,188741.0
2020-04-16 15:05:00,20.88,20.91,20.84,20.88,84188.0,20.2415,20.2706,20.2027,20.2415,84188.0
2020-04-16 15:10:00,20.88,20.92,20.87,20.89,121635.0,20.2415,20.2803,20.2318,20.2512,121635.0
2020-04-16 15:15:00,20.89,20.92,20.85,20.86,77962.0,20.2512,20.2803,20.2124,20.2221,77962.0
2020-04-16 15:20:00,20.87,20.89,20.83,20.88,84382.0,20.2318,20.2512,20.193,20.2415,84382.0
2020-04-16 15:25:00,20.88,20.92,20.85,20.92,72040.0,20.2415,20.2803,20.2124,20.2803,72040.0
2020-04-16 15:30:00,20.92,20.96,20.89,20.92,102541.0,20.2803,20.3191,20.2512,20.2803,102541.0
2020-04-16 15:35:00,20.92,20.96,20.9,20.93,130587.0,20.2803,20.3191,20.2609,20.29,130587.0
2020-04-16 15:40:00,20.93,20.95,20.9,20.92,119172.0,20.29,20.3094,20.2609,20.2803,119172.0
2020-04-16 15:45:00,20.92,20.93,20.89,20.89,120278.0,20.2803,20.29,20.2512,20.2512,120278.0
2020-04-16 15:50:00,20.87,20.95,20.87,20.91,260391.0,20.2318,20.3094,20.2318,20.2706,260391.0
2020-04-16 15:55:00,20.92,20.92,20.86,20.86,533323.0,20.2803,20.2803,20.2221,20.2221,533323.0
2020-04-17 09:30:00,21.92,22.09,21.84,22.05,934713.0,21.2497,21.4145,21.1722,21.3757,934713.0
2020-04-17 09:35:00,22.06,22.21,22.05,22.18,371197.0,21.3854,21.5308,21.3757,21.5018,371197.0
2020-04-17 09:40:00,22.18,22.2,21.99,22.01,249085.0,21.5018,21.5211,21.3176,21.337,249085.0
2020-04-17 09:45:00,22.01,22.08,21.93,21.96,315138.0,21.337,21.4048,21.2594,21.2885,315138.0
2020-04-17 09:50:00,21.97,21.98,21.83,21.91,666907.0,21.2982,21.3079,21.1625,21.24,666907.0
2020-04-17 09:55:00,21.92,22.29,21.9,22.27,547734.0,21.2497,21.6084,21.2303,21.589,547734.0
2020-04-17 10:00:00,22.28,22.35,22.22,22.33,406157.0,21.5987,21.6666,21.5405,21.6472,406157.0
2020-04-17 10:05:00,22.33,22.37,22.12,22.16,276475.0,21.6472,21.6859,21.4436,21.4824,276475.0
2020-04-17 10:10:00,22.16,22.19,21.95,21.98,185088.0,21.4824,21.5115,21.2788,21.3079,185088.0
2020-04-17 10:15:00,21.98,22.04,21.87,21.91,384372.0,21.3079,21.366,21.2012,21.24,384372.0
2020-04-17 10:20:00,21.91,22.05,21.89,22.03,255505.0,21.24,21.3757,21.2206,21.3563,255505.0
2020-04-17 10:25:00,22.02,22.11,21.99,21.99,111607.0,21.3466,21.4339,21.3176,21.3176,111607.0
2020-04-17 10:30:00,21.99,22.04,21.92,21.95,132816.0,21.3176,21.366,21.2497,21.2788,132816.0
2020-04-17 10:35:00,21.95,22.03,21.92,22.02,123142.0,21.2788,21.3563,21.2497,21.3466,123142.0
2020-04-17 10:40:00,22.01,22.03,21.95,21.99,156183.0,21.337,21.3563,21.2788,21.3176,156183.0
2020-04-17 10:45:00,22.0,22.01,21.9,21.91,178120.0,21.3273,21.337,21.2303,21.24,178120.0
2020-04-17 10:50:00,21.91,22.07,21.9,22.07,140278.0,21.24,21.3951,21.2303,21.3951,140278.0
2020-04-17 10:55:00,22.06,22.1,21.98,21.98,67099.0,21.3854,21.4242,21.3079,21.3079,67099.0
2020-04-17 11:00:00,21.98,22.1,21.96,22.05,88874.0,21.3079,21.4242,21.2885,21.3757,88874.0
2020-04-17 11:05:00,22.05,22.18,22.02,22.17,127491.0,21.3757,21.5018,21.3466,21.4921,127491.0
2020-04-17 11:10:00,22.15,22.18,22.08,22.12,88636.0,21.4727,21.5018,21.4048,21.4436,88636.0
2020-04-17 11:15:00,22.13,22.19,22.09,22.18,149757.0,21.4533,21.5115,21.4145,21.5018,149757.0
2020-04-17 11:20:00,22.18,22.19,22.1,22.1,179748.0,21.5018,21.5115,21.4242,21.4242,179748.0
2020-04-17 11:25:00,22.11,22.14,22.06,22.12,130994.0,21.4339,21.463,21.3854,21.4436,130994.0
2020-04-17 11:30:00,22.12,22.25,22.11,22.24,117028.0,21.4436,21.5696,21.4339,21.5599,117028.0
2020-04-17 11:35:00,22.25,22.32,22.22,22.27,143777.0,21.5696,21.6375,21.5405,21.589,143777.0
2020-04-17 11:40:00,22.27,22.35,22.25,22.26,272215.0,21.589,21.6666,21.5696,21.5793,272215.0
2020-04-17 11:45:00,22.27,22.3,22.22,22.28,207353.0,21.589,21.6181,21.5405,21.5987,207353.0
2020-04-17 11:50:00,22.27,22.3,22.18,22.26,120448.0,21.589,21.6181,21.5018,21.5793,120448.0
2020-04-17 11:55:00,22.26,22.34,22.23,22.34,178364.0,21.5793,21.6569,21.5502,21.6569,178364.0
2020-04-17 12:00:00,22.34,22.44,22.29,22.37,187069.0,21.6569,21.7538,21.6084,21.6859,187069.0
2020-04-17 12:05:00,22.37,22.39,22.23,22.25,278284.0,21.6859,21.7053,21.5502,21.5696,278284.0
2020-04-17 12:10:00,22.26,22.35,22.22,22.31,62277.0,21.5793,21.6666,21.5405,21.6278,62277.0
2020-04-17 12:15:00,22.31,22.4,22.3,22.35,112140.0,21.6278,21.715,21.6181,21.6666,112140.0
2020-04-17 12:20:00,22.36,22.38,22.33,22.36,107468.0,21.6763,21.6956,21.6472,21.6763,107468.0
2020-04-17 12:25:00,22.36,22.39,22.3,22.34,114764.0,21.6763,21.7053,21.6181,21.6569,114764.0
2020-04-17 12:30:00,22.35,22.39,22.33,22.38,76670.0,21.6666,21.7053,21.6472,21.6956,76670.0
2020-04-17 12:35:00,22.38,22.44,22.37,22.43,64887.0,21.6956,21.7538,21.6859,21.7441,64887.0
2020-04-17 12:40:00,22.43,22.44,22.38,22.42,129697.0,21.7441,21.7538,21.6956,21.7344,129697.0
2020-04-17 12:45:00,22.42,22.53,22.41,22.52,112298.0,21.7344,21.8411,21.7247,21.8314,112298.0
2020-04-17 12:50:00,22.51,22.54,22.49,22.53,71616.0,21.8217,21.8507,21.8023,21.8411,71616.0
2020-04-17 12:55:00,22.52,22.53,22.39,22.4,112880.0,21.8314,21.8411,21.7053,21.715,112880.0
2020-04-17 13:00:00,22.39,22.5,22.36,22.4,147249.0,21.7053,21.812,21.6763,21.715,147249.0
2020-04-17 13:05:00,22.41,22.46,22.38,22.42,59117.0,21.7247,21.7732,21.6956,21.7344,59117.0
2020-04-17 13:10:00,22.42,22.43,22.37,22.42,68165.0,21.7344,21.7441,21.6859,21.7344,68165.0
2020-04-17 13:15:00,22.43,22.48,22.37,22.48,117549.0,21.7441,21.7926,21.6859,21.7926,117549.0
2020-04-17 13:20:00,22.47,22.47,22.37,22.41,178480.0,21.7829,21.7829,21.6859,21.7247,178480.0
2020-04-17 13:25:00,22.41,22.49,22.4,22.45,109018.0,21.7247,21.8023,21.715,21.7635,109018.0
2020-04-17 13:30:00,22.45,22.47,22.36,22.38,116135.0,21.7635,21.7829,21.6763,21.6956,116135.0
2020-04-17 13:35:00,22.38,22.5,22.37,22.49,87550.0,21.6956,21.812,21.6859,21.8023,87550.0
2020-04-17 13:40:00,22.49,22.54,22.46,22.47,117848.0,21.8023,21.8507,21.7732,21.7829,117848.0
2020-04-17 13:45:00,22.48,22.48,22.34,22.34,156862.0,21.7926,21.7926,21.6569,21.6569,156862.0
2020-04-17 13:50:00,22.34,22.34,22.24,22.28,270179.0,21.6569,21.6569,21.5599,21.5987,270179.0
2020-04-17 13:55:00,22.29,22.31,22.22,22.27,133772.0,21.6084,21.6278,21.5405,21.589,133772.0
2020-04-17 14:00:00,22.26,22.31,22.23,22.27,98707.0,21.5793,21.6278,21.5502,21.589,98707.0
2020-04-17 14:05:00,22.28,22.3,22.23,22.25,91464.0,21.5987,21.6181,21.5502,21.5696,91464.0
2020-04-17 14:10:00,22.26,22.26,22.15,22.19,74088.0,21.5793,21.5793,21.4727,21.5115,74088.0
2020-04-17 14:15:00,22.2,22.23,22.18,22.22,71947.0,21.5211,21.5502,21.5018,21.5405,71947.0
2020-04-17 14:20:00,22.22,22.25,22.18,22.2,92702.0,21.5405,21.5696,21.5018,21.5211,92702.0
2020-04-17 14:25:00,22.2,22.24,22.15,22.16,61739.0,21.5211,21.5599,21.4727,21.4824,61739.0
2020-04-17 14:30:00,22.16,22.25,22.12,22.24,85406.0,21.4824,21.5696,21.4436,21.5599,85406.0
2020-04-17 14:35:00,22.24,22.26,22.17,22.23,98652.0,21.5599,21.5793,21.4921,21.5502,98652.0
2020-04-17 14:40:00,22.23,22.26,22.18,22.26,79399.0,21.5502,21.5793,21.5018,21.5793,79399.0
2020-04-17 14:45:00,22.26,22.28,22.25,22.28,67965.0,21.5793,21.5987,21.5696,21.5987,67965.0
2020-04-17 14:50:00,22.27,22.28,22.18,22.2,83500.0,21.589,21.5987,21.5018,21.5211,83500.0
2020-04-17 14:55:00,22.2,22.36,22.19,22.35,175125.0,21.5211,21.6763,21.5115,21.6666,175125.0
2020-04-17 15:00:00,22.35,22.39,22.32,22.34,129776.0,21.6666,21.7053,21.6375,21.6569,129776.0
2020-04-17 15:05:00,22.34,22.35,22.31,22.33,110253.0,21.6569,21.6666,21.6278,21.6472,110253.0
2020-04-17 15:10:00,22.33,22.33,22.3,22.32,88457.0,21.6472,21.6472,21.6181,21.6375,88457.0
2020-04-17 15:15:00,22.33,22.35,22.3,22.35,99473.0,21.6472,21.6666,21.6181,21.6666,99473.0
2020-04-17 15:20:00,22.35,22.35,22.25,22.26,102290.0,21.6666,21.6666,21.5696,21.5793,102290.0
2020-04-17 15:25:00,22.27,22.34,22.27,22.33,82363.0,21.589,21.6569,21.589,21.6472,82363.0
2020-04-17 15:30:00,22.33,22.39,22.3,22.32,167307.0,21.6472,21.7053,21.6181,21.6375,167307.0
2020-04-17 15:35:00,22.32,22.39,22.31,22.38,118091.0,21.6375,21.7053,21.6278,21.6956,118091.0
2020-04-17 15:40:00,22.37,22.42,22.36,22.41,131679.0,21.6859,21.7344,21.6763,21.7247,131679.0
2020-04-17 15:45:00,22.41,22.46,22.39,22.45,193054.0,21.7247,21.7732,21.7053,21.7635,193054.0
2020-04-17 15:50:00,22.44,22.53,22.41,22.48,353933.0,21.7538,21.8411,21.7247,21.7926,353933.0
2020-04-17 15:55:00,22.48,22.5,22.42,22.48,826252.0,21.7926,21.812,21.7344,21.7926,826252.0
2020-04-20 09:30:00,21.72,21.82,21.44,21.56,699800.0,21.0558,21.1528,20.7844,20.9007,699800.0
2020-04-20 09:35:00,21.55,21.74,21.5,21.7,196288.0,20.891,21.0752,20.8426,21.0364,196288.0
2020-04-20 09:40:00,21.69,21.87,21.68,21.82,177843.0,21.0267,21.2012,21.017,21.1528,177843.0
2020-04-20 09:45:00,21.81,22.0,21.8,21.93,193188.0,21.1431,21.3273,21.1334,21.2594,193188.0
2020-04-20 09:50:00,21.93,22.05,21.91,21.92,157206.0,21.2594,21.3757,21.24,21.2497,157206.0
2020-04-20 09:55:00,21.92,22.07,21.9,21.95,135060.0,21.2497,21.3951,21.2303,21.2788,135060.0
2020-04-20 10:00:00,21.94,21.96,21.8,21.96,180514.0,21.2691,21.2885,21.1334,21.2885,180514.0
2020-04-20 10:05:00,21.96,22.11,21.93,22.06,148097.0,21.2885,21.4339,21.2594,21.3854,148097.0
2020-04-20 10:10:00,22.05,22.12,22.0,22.05,89256.0,21.3757,21.4436,21.3273,21.3757,89256.0
2020-04-20 10:15:00,22.05,22.14,22.03,22.12,143599.0,21.3757,21.463,21.3563,21.4436,143599.0
2020-04-20 10:20:00,22.11,22.13,22.05,22.11,100594.0,21.4339,21.4533,21.3757,21.4339,100594.0
2020-04-20 10:25:00,22.11,22.14,22.05,22.06,159980.0,21.4339,21.463,21.3757,21.3854,159980.0
2020-04-20 10:30:00,22.06,22.15,22.06,22.15,221572.0,21.3854,21.4727,21.3854,21.4727,221572.0
2020-04-20 10:35:00,22.15,22.2,22.13,22.17,82934.0,21.4727,21.5211,21.4533,21.4921,82934.0
2020-04-20 10:40:00,22.18,22.38,22.17,22.38,236711.0,21.5018,21.6956,21.4921,21.6956,236711.0
2020-04-20 10:45:00,22.38,22.5,22.33,22.42,179675.0,21.6956,21.812,21.6472,21.7344,179675.0
2020-04-20 10:50:00,22.41,22.55,22.39,22.46,233210.0,21.7247,21.8604,21.7053,21.7732,233210.0
2020-04-20 10:55:00,22.46,22.55,22.41,22.42,81726.0,21.7732,21.8604,21.7247,21.7344,81726.0
2020-04-20 11:00:00,22.41,22.5,22.38,22.42,70804.0,21.7247,21.812,21.6956,21.7344,70804.0
2020-04-20 11:05:00,22.43,22.45,22.3,22.34,117757.0,21.7441,21.7635,21.6181,21.6569,117757.0
2020-04-20 11:10:00,22.34,22.36,22.26,22.29,53762.0,21.6569,21.6763,21.5793,21.6084,53762.0
2020-04-20 11:15:00,22.29,22.4,22.28,22.36,55391.0,21.6084,21.715,21.5987,21.6763,55391.0
2020-04-20 11:20:00,22.35,22.5,22.34,22.5,152329.0,21.6666,21.812,21.6569,21.812,152329.0
2020-04-20 11:25:00,22.49,22.5,22.43,22.5,162820.0,21.8023,21.812,21.7441,21.812,162820.0
2020-04-20 11:30:00,22.49,22.56,22.45,22.56,484350.0,21.8023,21.8701,21.7635,21.8701,484350.0
2020-04-20 11:35:00,22.56,22.64,22.54,22.62,85519.0,21.8701,21.9477,21.8507,21.9283,85519.0
2020-04-20 11:40:00,22.62,22.63,22.55,22.55,65390.0,21.9283,21.938,21.8604,21.8604,65390.0
2020-04-20 11:45:00,22.55,22.6,22.54,22.59,74151.0,21.8604,21.9089,21.8507,21.8992,74151.0
2020-04-20 11:50:00,22.58,22.6,22.5,22.54,57344.0,21.8895,21.9089,21.812,21.8507,57344.0
2020-04-20 11:55:00,22.54,22.6,22.54,22.57,209249.0,21.8507,21.9089,21.8507,21.8798,209249.0
2020-04-20 12:00:00,22.57,22.59,22.48,22.52,183521.0,21.8798,21.8992,21.7926,21.8314,183521.0
2020-04-20 12:05:00,22.52,22.53,22.48,22.51,119457.0,21.8314,21.8411,21.7926,21.8217,119457.0
2020-04-20 12:10:00,22.5,22.53,22.46,22.46,256674.0,21.812,21.8411,21.7732,21.7732,256674.0
2020-04-20 12:15:00,22.47,22.52,22.47,22.49,192699.0,21.7829,21.8314,21.7829,21.8023,192699.0
2020-04-20 12:20:00,22.5,22.56,22.48,22.52,176672.0,21.812,21.8701,21.7926,21.8314,176672.0
2020-04-20 12:25:00,22.51,22.54,22.46,22.51,98751.0,21.8217,21.8507,21.7732,21.8217,98751.0
2020-04-20 12:30:00,22.51,22.57,22.5,22.55,106346.0,21.8217,21.8798,21.812,21.8604,106346.0
2020-04-20 12:35:00,22.56,22.6,22.54,22.57,131044.0,21.8701,21.9089,21.8507,21.8798,131044.0
2020-04-20 12:40:00,22.57,22.58,22.51,22.54,52303.0,21.8798,21.8895,21.8217,21.8507,52303.0
2020-04-20 12:45:00,22.53,22.55,22.5,22.51,57953.0,21.8411,21.8604,21.812,21.8217,57953.0
2020-04-20 12:50:00,22.52,22.52,22.45,22.46,77222.0,21.8314,21.8314,21.7635,21.7732,77222.0
2020-04-20 12:55:00,22.46,22.52,22.45,22.49,149250.0,21.7732,21.8314,21.7635,21.8023,149250.0
2020-04-20 13:00:00,22.49,22.5,22.39,22.41,214251.0,21.8023,21.812,21.7053,21.7247,214251.0
2020-04-20 13:05:00,22.4,22.47,22.4,22.45,56479.0,21.715,21.7829,21.715,21.7635,56479.0
2020-04-20 13:10:00,22.44,22.46,22.41,22.42,110443.0,21.7538,21.7732,21.7247,21.7344,110443.0
2020-04-20 13:15:00,22.42,22.44,22.32,22.34,78370.0,21.7344,21.7538,21.6375,21.6569,78370.0
2020-04-20 13:20:00,22.33,22.38,22.33,22.37,94730.0,21.6472,21.6956,21.6472,21.6859,94730.0
2020-04-20 13:25:00,22.37,22.43,22.36,22.4,110326.0,21.6859,21.7441,21.6763,21.715,110326.0
2020-04-20 13:30:00,22.4,22.42,22.37,22.42,76907.0,21.715,21.7344,21.6859,21.7344,76907.0
2020-04-20 13:35:00,22.41,22.45,22.37,22.44,65806.0,21.7247,21.7635,21.6859,21.7538,65806.0
2020-04-20 13:40:00,22.43,22.48,22.41,22.46,91153.0,21.7441,21.7926,21.7247,21.7732,91153.0
2020-04-20 13:45:00,22.46,22.48,22.39,22.41,145959.0,21.7732,21.7926,21.7053,21.7247,145959.0
2020-04-20 13:50:00,22.41,22.45,22.39,22.42,65479.0,21.7247,21.7635,21.7053,21.7344,65479.0
2020-04-20 13:55:00,22.42,22.44,22.39,22.39,80214.0,21.7344,21.7538,21.7053,21.7053,80214.0
2020-04-20 14:00:00,22.39,22.47,22.38,22.42,114615.0,21.7053,21.7829,21.6956,21.7344,114615.0
2020-04-20 14:05:00,22.43,22.46,22.42,22.45,100618.0,21.7441,21.7732,21.7344,21.7635,100618.0
2020-04-20 14:10:00,22.44,22.46,22.39,22.39,145698.0,21.7538,21.7732,21.7053,21.7053,145698.0
2020-04-20 14:15:00,22.39,22.42,22.37,22.39,124884.0,21.7053,21.7344,21.6859,21.7053,124884.0
2020-04-20 14:20:00,22.39,22.41,22.33,22.34,191738.0,21.7053,21.7247,21.6472,21.6569,191738.0
2020-04-20 14:25:00,22.34,22.35,22.26,22.27,211676.0,21.6569,21.6666,21.5793,21.589,211676.0
2020-04-20 14:30:00,22.27,22.35,22.26,22.3,91564.0,21.589,21.6666,21.5793,21.6181,91564.0
2020-04-20 14:35:00,22.29,22.33,22.26,22.27,67320.0,21.6084,21.6472,21.5793,21.589,67320.0
2020-04-20 14:40:00,22.28,22.3,22.23,22.27,65877.0,21.5987,21.6181,21.5502,21.589,65877.0
2020-04-20 14:45:00,22.28,22.37,22.26,22.33,123147.0,21.5987,21.6859,21.5793,21.6472,123147.0
2020-04-20 14:50:00,22.33,22.34,22.26,22.27,96169.0,21.6472,21.6569,21.5793,21.589,96169.0
2020-04-20 14:55:00,22.27,22.27,22.18,22.2,173346.0,21.589,21.589,21.5018,21.5211,173346.0
2020-04-20 15:00:00,22.2,22.33,22.19,22.29,173752.0,21.5211,21.6472,21.5115,21.6084,173752.0
2020-04-20 15:05:00,22.29,22.34,22.25,22.32,151900.0,21.6084,21.6569,21.5696,21.6375,151900.0
2020-04-20 15:10:00,22.31,22.33,22.25,22.27,157876.0,21.6278,21.6472,21.5696,21.589,157876.0
2020-04-20 15:15:00,22.27,22.31,22.21,22.21,93551.0,21.589,21.6278,21.5308,21.5308,93551.0
2020-04-20 15:20:00,22.21,22.27,22.2,22.26,67410.0,21.5308,21.589,21.5211,21.5793,67410.0
2020-04-20 15:25:00,22.26,22.28,22.21,22.28,65956.0,21.5793,21.5987,21.5308,21.5987,65956.0
2020-04-20 15:30:00,22.27,22.35,22.22,22.35,111140.0,21.589,21.6666,21.5405,21.6666,111140.0
2020-04-20 15:35:00,22.34,22.38,22.29,22.3,94495.0,21.6569,21.6956,21.6084,21.6181,94495.0
2020-04-20 15:40:00,22.3,22.37,22.3,22.33,113732.0,21.6181,21.6859,21.6181,21.6472,113732.0
2020-04-20 15:45:00,22.33,22.36,22.3,22.34,91894.0,21.6472,21.6763,21.6181,21.6569,91894.0
2020-04-20 15:50:00,22.35,22.38,22.27,22.28,341697.0,21.6666,21.6956,21.589,21.5987,341697.0
2020-04-20 15:55:00,22.29,22.48,22.28,22.38,996114.0,21.6084,21.7926,21.5987,21.6956,996114.0
2020-04-21 09:30:00,21.27,21.57,21.27,21.54,623999.0,20.6196,20.9104,20.6196,20.8813,623999.0
2020-04-21 09:35:00,21.54,21.67,21.47,21.53,170015.0,20.8813,21.0074,20.8135,20.8716,170015.0
2020-04-21 09:40:00,21.54,21.83,21.54,21.73,181264.0,20.8813,21.1625,20.8813,21.0655,181264.0
2020-04-21 09:45:00,21.73,21.88,21.71,21.77,418615.0,21.0655,21.2109,21.0461,21.1043,418615.0
2020-04-21 09:50:00,21.76,21.87,21.7,21.8,157448.0,21.0946,21.2012,21.0364,21.1334,157448.0
2020-04-21 09:55:00,21.81,21.89,21.73,21.82,101582.0,21.1431,21.2206,21.0655,21.1528,101582.0
2020-04-21 10:00:00,21.82,21.85,21.67,21.68,138021.0,21.1528,21.1818,21.0074,21.017,138021.0
2020-04-21 10:05:00,21.69,21.71,21.57,21.63,99186.0,21.0267,21.0461,20.9104,20.9686,99186.0
2020-04-21 10:10:00,21.63,21.67,21.55,21.55,51893.0,20.9686,21.0074,20.891,20.891,51893.0
2020-04-21 10:15:00,21.55,21.61,21.53,21.59,96721.0,20.891,20.9492,20.8716,20.9298,96721.0
2020-04-21 10:20:00,21.59,21.67,21.56,21.67,83450.0,20.9298,21.0074,20.9007,21.0074,83450.0
2020-04-21 10:25:00,21.66,21.68,21.58,21.64,116316.0,20.9977,21.017,20.9201,20.9783,116316.0
2020-04-21 10:30:00,21.64,21.67,21.58,21.63,67169.0,20.9783,21.0074,20.9201,20.9686,67169.0
2020-04-21 10:35:00,21.63,21.65,21.55,21.57,99613.0,20.9686,20.988,20.891,20.9104,99613.0
2020-04-21 10:40:00,21.57,21.61,21.55,21.59,88314.0,20.9104,20.9492,20.891,20.9298,88314.0
2020-04-21 10:45:00,21.59,21.62,21.52,21.53,72118.0,20.9298,20.9589,20.8619,20.8716,72118.0
2020-04-21 10:50:00,21.53,21.6,21.51,21.54,64007.0,20.8716,20.9395,20.8522,20.8813,64007.0
2020-04-21 10:55:00,21.55,21.58,21.52,21.53,102108.0,20.891,20.9201,20.8619,20.8716,102108.0
2020-04-21 11:00:00,21.52,21.55,21.47,21.48,234283.0,20.8619,20.891,20.8135,20.8232,234283.0
2020-04-21 11:05:00,21.47,21.5,21.42,21.45,71688.0,20.8135,20.8426,20.765,20.7941,71688.0
2020-04-21 11:10:00,21.44,21.45,21.36,21.4,199162.0,20.7844,20.7941,20.7068,20.7456,199162.0
2020-04-21 11:15:00,21.39,21.47,21.35,21.47,67343.0,20.7359,20.8135,20.6971,20.8135,67343.0
2020-04-21 11:20:00,21.46,21.57,21.46,21.5,68906.0,20.8038,20.9104,20.8038,20.8426,68906.0
2020-04-21 11:25:00,21.51,21.54,21.38,21.42,56636.0,20.8522,20.8813,20.7262,20.765,56636.0
2020-04-21 11:30:00,21.41,21.53,21.39,21.39,88331.0,20.7553,20.8716,20.7359,20.7359,88331.0
2020-04-21 11:35:00,21.39,21.39,21.29,21.3,84052.0,20.7359,20.7359,20.639,20.6487,84052.0
2020-04-21 11:40:00,21.3,21.32,21.26,21.26,71558.0,20.6487,20.6681,20.6099,20.6099,71558.0
2020-04-21 11:45:00,21.27,21.32,21.26,21.32,130482.0,20.6196,20.6681,20.6099,20.6681,130482.0
2020-04-21 11:50:00,21.33,21.35,21.28,21.32,87064.0,20.6777,20.6971,20.6293,20.6681,87064.0
2020-04-21 11:55:00,21.3,21.43,21.28,21.39,274030.0,20.6487,20.7747,20.6293,20.7359,274030.0
2020-04-21 12:00:00,21.39,21.4,21.34,21.36,40181.0,20.7359,20.7456,20.6874,20.7068,40181.0
2020-04-21 12:05:00,21.36,21.41,21.32,21.34,42222.0,20.7068,20.7553,20.6681,20.6874,42222.0
2020-04-21 12:10:00,21.35,21.42,21.33,21.35,70531.0,20.6971,20.765,20.6777,20.6971,70531.0
2020-04-21 12:15:00,21.34,21.37,21.3,21.31,52471.0,20.6874,20.7165,20.6487,20.6584,52471.0
2020-04-21 12:20:00,21.32,21.34,21.28,21.29,92761.0,20.6681,20.6874,20.6293,20.639,92761.0
2020-04-21 12:25:00,21.29,21.34,21.25,21.26,60757.0,20.639,20.6874,20.6002,20.6099,60757.0
2020-04-21 12:30:00,21.26,21.33,21.23,21.27,384045.0,20.6099,20.6777,20.5808,20.6196,384045.0
2020-04-21 12:35:00,21.27,21.3,21.22,21.23,51947.0,20.6196,20.6487,20.5711,20.5808,51947.0
2020-04-21 12:40:00,21.23,21.25,21.2,21.22,56657.0,20.5808,20.6002,20.5517,20.5711,56657.0
2020-04-21 12:45:00,21.22,21.27,21.2,21.25,72356.0,20.5711,20.6196,20.5517,20.6002,72356.0
2020-04-21 12:50:00,21.26,21.32,21.24,21.27,96654.0,20.6099,20.6681,20.5905,20.6196,96654.0
2020-04-21 12:55:00,21.28,21.3,21.21,21.24,57286.0,20.6293,20.6487,20.5614,20.5905,57286.0
2020-04-21 13:00:00,21.23,21.3,21.23,21.3,52770.0,20.5808,20.6487,20.5808,20.6487,52770.0
2020-04-21 13:05:00,21.29,21.29,21.21,21.25,102815.0,20.639,20.639,20.5614,20.6002,102815.0
2020-04-21 13:10:00,21.24,21.28,21.23,21.25,120096.0,20.5905,20.6293,20.5808,20.6002,120096.0
2020-04-21 13:15:00,21.25,21.26,21.22,21.23,101849.0,20.6002,20.6099,20.5711,20.5808,101849.0
2020-04-21 13:20:00,21.23,21.32,21.22,21.29,60594.0,20.5808,20.6681,20.5711,20.639,60594.0
2020-04-21 13:25:00,21.29,21.34,21.26,21.34,371676.0,20.639,20.6874,20.6099,20.6874,371676.0
2020-04-21 13:30:00,21.32,21.36,21.3,21.34,47018.0,20.6681,20.7068,20.6487,20.6874,47018.0
2020-04-21 13:35:00,21.34,21.4,21.31,21.37,132764.0,20.6874,20.7456,20.6584,20.7165,132764.0
2020-04-21 13:40:00,21.37,21.37,21.25,21.26,120416.0,20.7165,20.7165,20.6002,20.6099,120416.0
2020-04-21 13:45:00,21.26,21.27,21.15,21.16,77871.0,20.6099,20.6196,20.5033,20.5129,77871.0
2020-04-21 13:50:00,21.16,21.17,21.07,21.09,147090.0,20.5129,20.5226,20.4257,20.4451,147090.0
2020-04-21 13:55:00,21.1,21.1,21.01,21.01,186394.0,20.4548,20.4548,20.3675,20.3675,186394.0
2020-04-21 14:00:00,21.02,21.08,21.0,21.07,210827.0,20.3772,20.4354,20.3578,20.4257,210827.0
2020-04-21 14:05:00,21.07,21.09,21.02,21.06,403114.0,20.4257,20.4451,20.3772,20.416,403114.0
2020-04-21 14:10:00,21.05,21.09,21.02,21.05,101617.0,20.4063,20.4451,20.3772,20.4063,101617.0
2020-04-21 14:15:00,21.05,21.06,21.01,21.04,126695.0,20.4063,20.416,20.3675,20.3966,126695.0
2020-04-21 14:20:00,21.04,21.15,20.98,21.12,608412.0,20.3966,20.5033,20.3385,20.4742,608412.0
2020-04-21 14:25:00,21.13,21.15,20.99,21.0,247085.0,20.4839,20.5033,20.3481,20.3578,247085.0
2020-04-21 14:30:00,21.0,21.08,20.99,21.06,271036.0,20.3578,20.4354,20.3481,20.416,271036.0
2020-04-21 14:35:00,21.05,21.09,21.01,21.05,154030.0,20.4063,20.4451,20.3675,20.4063,154030.0
2020-04-21 14:40:00,21.05,21.06,21.0,21.05,165899.0,20.4063,20.416,20.3578,20.4063,165899.0
2020-04-21 14:45:00,21.05,21.14,21.04,21.11,66631.0,20.4063,20.4936,20.3966,20.4645,66631.0
2020-04-21 14:50:00,21.11,21.21,21.1,21.16,106002.0,20.4645,20.5614,20.4548,20.5129,106002.0
2020-04-21 14:55:00,21.16,21.2,21.15,21.18,52563.0,20.5129,20.5517,20.5033,20.5323,52563.0
2020-04-21 15:00:00,21.18,21.28,21.17,21.27,77127.0,20.5323,20.6293,20.5226,20.6196,77127.0
2020-04-21 15:05:00,21.27,21.28,21.12,21.15,108475.0,20.6196,20.6293,20.4742,20.5033,108475.0
2020-04-21 15:10:00,21.15,21.24,21.14,21.23,121168.0,20.5033,20.5905,20.4936,20.5808,121168.0
2020-04-21 15:15:00,21.23,21.29,21.2,21.27,101944.0,20.5808,20.639,20.5517,20.6196,101944.0
2020-04-21 15:20:00,21.26,21.32,21.23,21.25,108783.0,20.6099,20.6681,20.5808,20.6002,108783.0
2020-04-21 15:25:00,21.25,21.28,21.23,21.24,78472.0,20.6002,20.6293,20.5808,20.5905,78472.0
2020-04-21 15:30:00,21.23,21.27,21.15,21.23,116321.0,20.5808,20.6196,20.5033,20.5808,116321.0
2020-04-21 15:35:00,21.23,21.32,21.23,21.3,156322.0,20.5808,20.6681,20.5808,20.6487,156322.0
2020-04-21 15:40:00,21.3,21.31,21.26,21.29,115904.0,20.6487,20.6584,20.6099,20.639,115904.0
2020-04-21 15:45:00,21.29,21.29,21.2,21.22,172815.0,20.639,20.639,20.5517,20.5711,172815.0
2020-04-21 15:50:00,21.22,21.3,21.2,21.26,388093.0,20.5711,20.6487,20.5517,20.6099,388093.0
2020-04-21 15:55:00,21.26,21.32,21.23,21.23,394431.0,20.6099,20.6681,20.5808,20.5808,394431.0
2020-04-22 09:30:00,21.65,21.78,21.43,21.58,378291.0,20.988,21.114,20.7747,20.9201,378291.0
2020-04-22 09:35:00,21.58,21.66,21.41,21.46,104843.0,20.9201,20.9977,20.7553,20.8038,104843.0
2020-04-22 09:40:00,21.44,21.59,21.41,21.56,137284.0,20.7844,20.9298,20.7553,20.9007,137284.0
2020-04-22 09:45:00,21.56,21.63,21.35,21.36,92337.0,20.9007,20.9686,20.6971,20.7068,92337.0
2020-04-22 09:50:00,21.36,21.41,21.27,21.29,103369.0,20.7068,20.7553,20.6196,20.639,103369.0
2020-04-22 09:55:00,21.3,21.39,21.29,21.33,79595.0,20.6487,20.7359,20.639,20.6777,79595.0
2020-04-22 10:00:00,21.33,21.35,21.2,21.27,82816.0,20.6777,20.6971,20.5517,20.6196,82816.0
2020-04-22 10:05:00,21.28,21.32,21.22,21.25,78501.0,20.6293,20.6681,20.5711,20.6002,78501.0
2020-04-22 10:10:00,21.26,21.3,21.16,21.2,127221.0,20.6099,20.6487,20.5129,20.5517,127221.0
2020-04-22 10:15:00,21.2,21.31,21.19,21.3,141519.0,20.5517,20.6584,20.542,20.6487,141519.0
2020-04-22 10:20:00,21.3,21.35,21.25,21.29,72788.0,20.6487,20.6971,20.6002,20.639,72788.0
2020-04-22 10:25:00,21.29,21.32,21.23,21.24,76368.0,20.639,20.6681,20.5808,20.5905,76368.0
2020-04-22 10:30:00,21.23,21.28,21.2,21.25,66464.0,20.5808,20.6293,20.5517,20.6002,66464.0
2020-04-22 10:35:00,21.26,21.34,21.25,21.29,79109.0,20.6099,20.6874,20.6002,20.639,79109.0
2020-04-22 10:40:00,21.29,21.32,21.24,21.25,40422.0,20.639,20.6681,20.5905,20.6002,40422.0
2020-04-22 10:45:00,21.26,21.29,21.23,21.23,53090.0,20.6099,20.639,20.5808,20.5808,53090.0
2020-04-22 10:50:00,21.23,21.26,21.17,21.18,70639.0,20.5808,20.6099,20.5226,20.5323,70639.0
2020-04-22 10:55:00,21.19,21.21,21.15,21.2,63205.0,20.542,20.5614,20.5033,20.5517,63205.0
2020-04-22 11:00:00,21.2,21.22,21.13,21.2,70981.0,20.5517,20.5711,20.4839,20.5517,70981.0
2020-04-22 11:05:00,21.2,21.21,21.13,21.18,95047.0,20.5517,20.5614,20.4839,20.5323,95047.0
2020-04-22 11:10:00,21.19,21.2,21.15,21.16,48987.0,20.542,20.5517,20.5033,20.5129,48987.0
2020-04-22 11:15:00,21.16,21.28,21.16,21.22,61572.0,20.5129,20.6293,20.5129,20.5711,61572.0
2020-04-22 11:20:00,21.23,21.3,21.2,21.29,83640.0,20.5808,20.6487,20.5517,20.639,83640.0
2020-04-22 11:25:00,21.3,21.31,21.26,21.28,49727.0,20.6487,20.6584,20.6099,20.6293,49727.0
2020-04-22 11:30:00,21.28,21.32,21.25,21.3,63502.0,20.6293,20.6681,20.6002,20.6487,63502.0
2020-04-22 11:35:00,21.29,21.32,21.28,21.3,36921.0,20.639,20.6681,20.6293,20.6487,36921.0
2020-04-22 11:40:00,21.3,21.39,21.29,21.38,64446.0,20.6487,20.7359,20.639,20.7262,64446.0
2020-04-22 11:45:00,21.38,21.39,21.34,21.37,41293.0,20.7262,20.7359,20.6874,20.7165,41293.0
2020-04-22 11:50:00,21.38,21.4,21.36,21.38,40091.0,20.7262,20.7456,20.7068,20.7262,40091.0
2020-04-22 11:55:00,21.38,21.38,21.31,21.34,51958.0,20.7262,20.7262,20.6584,20.6874,51958.0
2020-04-22 12:00:00,21.35,21.36,21.32,21.35,29909.0,20.6971,20.7068,20.6681,20.6971,29909.0
2020-04-22 12:05:00,21.34,21.35,21.29,21.29,30058.0,20.6874,20.6971,20.639,20.639,30058.0
2020-04-22 12:10:00,21.29,21.33,21.25,21.27,46638.0,20.639,20.6777,20.6002,20.6196,46638.0
2020-04-22 12:15:00,21.28,21.35,21.27,21.33,84530.0,20.6293,20.6971,20.6196,20.6777,84530.0
2020-04-22 12:20:00,21.32,21.33,21.28,21.3,57559.0,20.6681,20.6777,20.6293,20.6487,57559.0
2020-04-22 12:25:00,21.3,21.31,21.25,21.28,33832.0,20.6487,20.6584,20.6002,20.6293,33832.0
2020-04-22 12:30:00,21.29,21.3,21.27,21.29,43705.0,20.639,20.6487,20.6196,20.639,43705.0
2020-04-22 12:35:00,21.29,21.3,21.26,21.27,39455.0,20.639,20.6487,20.6099,20.6196,39455.0
2020-04-22 12:40:00,21.27,21.3,21.24,21.24,67439.0,20.6196,20.6487,20.5905,20.5905,67439.0
2020-04-22 12:45:00,21.24,21.27,21.18,21.2,88581.0,20.5905,20.6196,20.5323,20.5517,88581.0
2020-04-22 12:50:00,21.2,21.21,21.07,21.09,207320.0,20.5517,20.5614,20.4257,20.4451,207320.0
2020-04-22 12:55:00,21.09,21.15,21.09,21.15,52334.0,20.4451,20.5033,20.4451,20.5033,52334.0
2020-04-22 13:00:00,21.15,21.15,21.09,21.13,46445.0,20.5033,20.5033,20.4451,20.4839,46445.0
2020-04-22 13:05:00,21.13,21.13,21.1,21.11,45581.0,20.4839,20.4839,20.4548,20.4645,45581.0
2020-04-22 13:10:00,21.12,21.15,21.1,21.14,72991.0,20.4742,20.5033,20.4548,20.4936,72991.0
2020-04-22 13:15:00,21.14,21.18,21.13,21.15,34754.0,20.4936,20.5323,20.4839,20.5033,34754.0
2020-04-22 13:20:00,21.15,21.31,21.15,21.28,198020.0,20.5033,20.6584,20.5033,20.6293,198020.0
2020-04-22 13:25:00,21.28,21.28,21.2,21.23,44412.0,20.6293,20.6293,20.5517,20.5808,44412.0
2020-04-22 13:30:00,21.23,21.26,21.22,21.22,32786.0,20.5808,20.6099,20.5711,20.5711,32786.0
2020-04-22 13:35:00,21.22,21.25,21.2,21.21,36183.0,20.5711,20.6002,20.5517,20.5614,36183.0
2020-04-22 13:40:00,21.21,21.23,21.17,21.2,55397.0,20.5614,20.5808,20.5226,20.5517,55397.0
2020-04-22 13:45:00,21.2,21.21,21.17,21.2,34810.0,20.5517,20.5614,20.5226,20.5517,34810.0
2020-04-22 13:50:00,21.2,21.23,21.17,21.21,42465.0,20.5517,20.5808,20.5226,20.5614,42465.0
2020-04-22 13:55:00,21.22,21.22,21.16,21.19,45772.0,20.5711,20.5711,20.5129,20.542,45772.0
2020-04-22 14:00:00,21.19,21.2,21.15,21.15,26089.0,20.542,20.5517,20.5033,20.5033,26089.0
2020-04-22 14:05:00,21.15,21.19,21.14,21.17,41429.0,20.5033,20.542,20.4936,20.5226,41429.0
2020-04-22 14:10:00,21.16,21.17,21.13,21.16,35133.0,20.5129,20.5226,20.4839,20.5129,35133.0
2020-04-22 14:15:00,21.15,21.16,21.13,21.15,32507.0,20.5033,20.5129,20.4839,20.5033,32507.0
2020-04-22 14:20:00,21.14,21.2,21.14,21.17,40862.0,20.4936,20.5517,20.4936,20.5226,40862.0
2020-04-22 14:25:00,21.16,21.19,21.15,21.16,66133.0,20.5129,20.542,20.5033,20.5129,66133.0
2020-04-22 14:30:00,21.16,21.23,21.16,21.21,82244.0,20.5129,20.5808,20.5129,20.5614,82244.0
2020-04-22 14:35:00,21.21,21.21,21.18,21.2,57395.0,20.5614,20.5614,20.5323,20.5517,57395.0
2020-04-22 14:40:00,21.2,21.23,21.18,21.2,32957.0,20.5517,20.5808,20.5323,20.5517,32957.0
2020-04-22 14:45:00,21.19,21.23,21.18,21.22,49630.0,20.542,20.5808,20.5323,20.5711,49630.0
2020-04-22 14:50:00,21.23,21.25,21.18,21.18,70621.0,20.5808,20.6002,20.5323,20.5323,70621.0
2020-04-22 14:55:00,21.18,21.24,21.17,21.22,41221.0,20.5323,20.5905,20.5226,20.5711,41221.0
2020-04-22 15:00:00,21.21,21.24,21.18,21.23,127991.0,20.5614,20.5905,20.5323,20.5808,127991.0
2020-04-22 15:05:00,21.24,21.24,21.19,21.21,91053.0,20.5905,20.5905,20.542,20.5614,91053.0
2020-04-22 15:10:00,21.2,21.22,21.19,21.2,63548.0,20.5517,20.5711,20.542,20.5517,63548.0
2020-04-22 15:15:00,21.2,21.21,21.19,21.2,67172.0,20.5517,20.5614,20.542,20.5517,67172.0
2020-04-22 15:20:00,21.2,21.23,21.18,21.21,170423.0,20.5517,20.5808,20.5323,20.5614,170423.0
2020-04-22 15:25:00,21.22,21.25,21.21,21.23,75092.0,20.5711,20.6002,20.5614,20.5808,75092.0
2020-04-22 15:30:00,21.23,21.27,21.22,21.26,91198.0,20.5808,20.6196,20.5711,20.6099,91198.0
2020-04-22 15:35:00,21.26,21.29,21.25,21.28,145789.0,20.6099,20.639,20.6002,20.6293,145789.0
2020-04-22 15:40:00,21.28,21.32,21.26,21.31,334725.0,20.6293,20.6681,20.6099,20.6584,334725.0
2020-04-22 15:45:00,21.31,21.37,21.28,21.37,192389.0,20.6584,20.7165,20.6293,20.7165,192389.0
2020-04-22 15:50:00,21.37,21.42,21.3,21.37,302378.0,20.7165,20.765,20.6487,20.7165,302378.0
2020-04-22 15:55:00,21.38,21.38,21.29,21.29,351102.0,20.7262,20.7262,20.639,20.639,351102.0
2020-04-23 09:30:00,21.55,21.79,21.46,21.65,333179.0,20.891,21.1237,20.8038,20.988,333179.0
2020-04-23 09:35:00,21.66,21.87,21.64,21.87,159295.0,20.9977,21.2012,20.9783,21.2012,159295.0
2020-04-23 09:40:00,21.87,21.92,21.79,21.85,127331.0,21.2012,21.2497,21.1237,21.1818,127331.0
2020-04-23 09:45:00,21.85,21.89,21.7,21.71,132490.0,21.1818,21.2206,21.0364,21.0461,132490.0
2020-04-23 09:50:00,21.7,21.73,21.52,21.52,126206.0,21.0364,21.0655,20.8619,20.8619,126206.0
2020-04-23 09:55:00,21.52,21.61,21.49,21.61,92394.0,20.8619,20.9492,20.8329,20.9492,92394.0
2020-04-23 10:00:00,21.61,21.62,21.47,21.53,132502.0,20.9492,20.9589,20.8135,20.8716,132502.0
2020-04-23 10:05:00,21.53,21.57,21.48,21.55,92843.0,20.8716,20.9104,20.8232,20.891,92843.0
2020-04-23 10:10:00,21.55,21.63,21.54,21.6,108168.0,20.891,20.9686,20.8813,20.9395,108168.0
2020-04-23 10:15:00,21.6,21.62,21.53,21.6,106227.0,20.9395,20.9589,20.8716,20.9395,106227.0
2020-04-23 10:20:00,21.6,21.66,21.59,21.65,244368.0,20.9395,20.9977,20.9298,20.988,244368.0
2020-04-23 10:25:00,21.64,21.72,21.63,21.72,218086.0,20.9783,21.0558,20.9686,21.0558,218086.0
2020-04-23 10:30:00,21.73,21.86,21.72,21.85,106415.0,21.0655,21.1915,21.0558,21.1818,106415.0
2020-04-23 10:35:00,21.86,21.93,21.84,21.91,119416.0,21.1915,21.2594,21.1722,21.24,119416.0
2020-04-23 10:40:00,21.91,22.0,21.91,21.96,117387.0,21.24,21.3273,21.24,21.2885,117387.0
2020-04-23 10:45:00,21.96,21.99,21.87,21.91,89077.0,21.2885,21.3176,21.2012,21.24,89077.0
2020-04-23 10:50:00,21.92,21.94,21.85,21.88,101596.0,21.2497,21.2691,21.1818,21.2109,101596.0
2020-04-23 10:55:00,21.89,21.91,21.81,21.82,133324.0,21.2206,21.24,21.1431,21.1528,133324.0
2020-04-23 11:00:00,21.83,21.83,21.74,21.79,116960.0,21.1625,21.1625,21.0752,21.1237,116960.0
2020-04-23 11:05:00,21.8,21.81,21.74,21.79,49262.0,21.1334,21.1431,21.0752,21.1237,49262.0
2020-04-23 11:10:00,21.79,21.85,21.76,21.83,70924.0,21.1237,21.1818,21.0946,21.1625,70924.0
2020-04-23 11:15:00,21.84,21.99,21.84,21.96,226010.0,21.1722,21.3176,21.1722,21.2885,226010.0
2020-04-23 11:20:00,21.96,22.04,21.94,21.98,242825.0,21.2885,21.366,21.2691,21.3079,242825.0
2020-04-23 11:25:00,21.98,22.01,21.94,22.0,192380.0,21.3079,21.337,21.2691,21.3273,192380.0
2020-04-23 11:30:00,22.0,22.06,21.91,21.91,131621.0,21.3273,21.3854,21.24,21.24,131621.0
2020-04-23 11:35:00,21.92,21.93,21.8,21.84,151792.0,21.2497,21.2594,21.1334,21.1722,151792.0
2020-04-23 11:40:00,21.85,21.92,21.84,21.87,72526.0,21.1818,21.2497,21.1722,21.2012,72526.0
2020-04-23 11:45:00,21.86,21.87,21.8,21.82,51797.0,21.1915,21.2012,21.1334,21.1528,51797.0
2020-04-23 11:50:00,21.82,21.84,21.77,21.77,94295.0,21.1528,21.1722,21.1043,21.1043,94295.0
2020-04-23 11:55:00,21.78,21.82,21.77,21.82,132967.0,21.114,21.1528,21.1043,21.1528,132967.0
2020-04-23 12:00:00,21.82,21.85,21.81,21.82,191860.0,21.1528,21.1818,21.1431,21.1528,191860.0
2020-04-23 12:05:00,21.81,21.85,21.81,21.82,142054.0,21.1431,21.1818,21.1431,21.1528,142054.0
2020-04-23 12:10:00,21.82,21.86,21.82,21.85,100384.0,21.1528,21.1915,21.1528,21.1818,100384.0
2020-04-23 12:15:00,21.85,21.94,21.84,21.91,93005.0,21.1818,21.2691,21.1722,21.24,93005.0
2020-04-23 12:20:00,21.91,21.99,21.9,21.99,58052.0,21.24,21.3176,21.2303,21.3176,58052.0
2020-04-23 12:25:00,21.99,21.99,21.93,21.96,55087.0,21.3176,21.3176,21.2594,21.2885,55087.0
2020-04-23 12:30:00,21.96,22.01,21.95,21.99,90198.0,21.2885,21.337,21.2788,21.3176,90198.0
2020-04-23 12:35:00,21.98,22.0,21.93,21.98,57695.0,21.3079,21.3273,21.2594,21.3079,57695.0
2020-04-23 12:40:00,21.99,22.01,21.84,21.87,102172.0,21.3176,21.337,21.1722,21.2012,102172.0
2020-04-23 12:45:00,21.87,21.9,21.66,21.71,313707.0,21.2012,21.2303,20.9977,21.0461,313707.0
2020-04-23 12:50:00,21.71,21.71,21.55,21.64,169536.0,21.0461,21.0461,20.891,20.9783,169536.0
2020-04-23 12:55:00,21.64,21.75,21.62,21.68,111234.0,20.9783,21.0849,20.9589,21.017,111234.0
2020-04-23 13:00:00,21.67,21.8,21.67,21.76,73504.0,21.0074,21.1334,21.0074,21.0946,73504.0
2020-04-23 13:05:00,21.76,21.76,21.66,21.73,45345.0,21.0946,21.0946,20.9977,21.0655,45345.0
2020-04-23 13:10:00,21.72,21.83,21.72,21.83,43384.0,21.0558,21.1625,21.0558,21.1625,43384.0
2020-04-23 13:15:00,21.82,21.83,21.74,21.74,61849.0,21.1528,21.1625,21.0752,21.0752,61849.0
2020-04-23 13:20:00,21.73,21.74,21.62,21.64,83336.0,21.0655,21.0752,20.9589,20.9783,83336.0
2020-04-23 13:25:00,21.64,21.71,21.6,21.7,66517.0,20.9783,21.0461,20.9395,21.0364,66517.0
2020-04-23 13:30:00,21.7,21.74,21.68,21.71,71488.0,21.0364,21.0752,21.017,21.0461,71488.0
2020-04-23 13:35:00,21.72,21.77,21.67,21.7,69828.0,21.0558,21.1043,21.0074,21.0364,69828.0
2020-04-23 13:40:00,21.7,21.72,21.6,21.61,105302.0,21.0364,21.0558,20.9395,20.9492,105302.0
2020-04-23 13:45:00,21.62,21.67,21.6,21.6,95795.0,20.9589,21.0074,20.9395,20.9395,95795.0
2020-04-23 13:50:00,21.61,21.61,21.51,21.53,107427.0,20.9492,20.9492,20.8522,20.8716,107427.0
2020-04-23 13:55:00,21.54,21.58,21.52,21.55,78350.0,20.8813,20.9201,20.8619,20.891,78350.0
2020-04-23 14:00:00,21.55,21.56,21.49,21.53,111307.0,20.891,20.9007,20.8329,20.8716,111307.0
2020-04-23 14:05:00,21.53,21.55,21.48,21.49,73663.0,20.8716,20.891,20.8232,20.8329,73663.0
2020-04-23 14:10:00,21.49,21.54,21.44,21.52,123019.0,20.8329,20.8813,20.7844,20.8619,123019.0
2020-04-23 14:15:00,21.52,21.61,21.52,21.54,84922.0,20.8619,20.9492,20.8619,20.8813,84922.0
2020-04-23 14:20:00,21.55,21.61,21.54,21.6,64414.0,20.891,20.9492,20.8813,20.9395,64414.0
2020-04-23 14:25:00,21.6,21.64,21.58,21.62,67994.0,20.9395,20.9783,20.9201,20.9589,67994.0
2020-04-23 14:30:00,21.62,21.65,21.57,21.57,64440.0,20.9589,20.988,20.9104,20.9104,64440.0
2020-04-23 14:35:00,21.57,21.6,21.55,21.58,50966.0,20.9104,20.9395,20.891,20.9201,50966.0
2020-04-23 14:40:00,21.59,21.64,21.58,21.6,44399.0,20.9298,20.9783,20.9201,20.9395,44399.0
2020-04-23 14:45:00,21.61,21.63,21.57,21.59,70071.0,20.9492,20.9686,20.9104,20.9298,70071.0
2020-04-23 14:50:00,21.59,21.65,21.58,21.65,51988.0,20.9298,20.988,20.9201,20.988,51988.0
2020-04-23 14:55:00,21.64,21.71,21.64,21.66,75429.0,20.9783,21.0461,20.9783,20.9977,75429.0
2020-04-23 15:00:00,21.66,21.67,21.58,21.64,106412.0,20.9977,21.0074,20.9201,20.9783,106412.0
2020-04-23 15:05:00,21.64,21.66,21.61,21.62,68943.0,20.9783,20.9977,20.9492,20.9589,68943.0
2020-04-23 15:10:00,21.62,21.62,21.57,21.6,93425.0,20.9589,20.9589,20.9104,20.9395,93425.0
2020-04-23 15:15:00,21.6,21.62,21.53,21.56,161075.0,20.9395,20.9589,20.8716,20.9007,161075.0
2020-04-23 15:20:00,21.56,21.62,21.54,21.61,123518.0,20.9007,20.9589,20.8813,20.9492,123518.0
2020-04-23 15:25:00,21.61,21.65,21.59,21.63,79581.0,20.9492,20.988,20.9298,20.9686,79581.0
2020-04-23 15:30:00,21.63,21.7,21.57,21.67,102037.0,20.9686,21.0364,20.9104,21.0074,102037.0
2020-04-23 15:35:00,21.67,21.69,21.64,21.67,87705.0,21.0074,21.0267,20.9783,21.0074,87705.0
2020-04-23 15:40:00,21.67,21.71,21.6,21.6,78173.0,21.0074,21.0461,20.9395,20.9395,78173.0
2020-04-23 15:45:00,21.61,21.68,21.6,21.68,104723.0,20.9492,21.017,20.9395,21.017,104723.0
2020-04-23 15:50:00,21.68,21.68,21.56,21.58,243007.0,21.017,21.017,20.9007,20.9201,243007.0
2020-04-23 15:55:00,21.59,21.6,21.49,21.52,448444.0,20.9298,20.9395,20.8329,20.8619,448444.0
2020-04-24 09:30:00,21.71,21.93,21.66,21.93,244099.0,21.0461,21.2594,20.9977,21.2594,244099.0
2020-04-24 09:35:00,21.94,21.98,21.84,21.94,107814.0,21.2691,21.3079,21.1722,21.2691,107814.0
2020-04-24 09:40:00,21.95,21.95,21.79,21.89,87476.0,21.2788,21.2788,21.1237,21.2206,87476.0
2020-04-24 09:45:00,21.89,21.98,21.84,21.86,118237.0,21.2206,21.3079,21.1722,21.1915,118237.0
2020-04-24 09:50:00,21.87,21.93,21.79,21.92,105076.0,21.2012,21.2594,21.1237,21.2497,105076.0
2020-04-24 09:55:00,21.92,21.93,21.78,21.81,82860.0,21.2497,21.2594,21.114,21.1431,82860.0
2020-04-24 10:00:00,21.82,21.9,21.81,21.89,69136.0,21.1528,21.2303,21.1431,21.2206,69136.0
2020-04-24 10:05:00,21.89,21.94,21.75,21.75,103322.0,21.2206,21.2691,21.0849,21.0849,103322.0
2020-04-24 10:10:00,21.75,21.81,21.61,21.64,129147.0,21.0849,21.1431,20.9492,20.9783,129147.0
2020-04-24 10:15:00,21.64,21.73,21.57,21.69,126859.0,20.9783,21.0655,20.9104,21.0267,126859.0
2020-04-24 10:20:00,21.69,21.71,21.65,21.69,56600.0,21.0267,21.0461,20.988,21.0267,56600.0
2020-04-24 10:25:00,21.7,21.72,21.62,21.65,49655.0,21.0364,21.0558,20.9589,20.988,49655.0
2020-04-24 10:30:00,21.64,21.7,21.6,21.68,80161.0,20.9783,21.0364,20.9395,21.017,80161.0
2020-04-24 10:35:00,21.69,21.79,21.68,21.76,87709.0,21.0267,21.1237,21.017,21.0946,87709.0
2020-04-24 10:40:00,21.77,21.8,21.74,21.8,46074.0,21.1043,21.1334,21.0752,21.1334,46074.0
2020-04-24 10:45:00,21.78,21.78,21.74,21.78,54719.0,21.114,21.114,21.0752,21.114,54719.0
2020-04-24 10:50:00,21.78,21.81,21.76,21.78,43503.0,21.114,21.1431,21.0946,21.114,43503.0
2020-04-24 10:55:00,21.78,21.79,21.7,21.76,40325.0,21.114,21.1237,21.0364,21.0946,40325.0
2020-04-24 11:00:00,21.75,21.76,21.63,21.65,62865.0,21.0849,21.0946,20.9686,20.988,62865.0
2020-04-24 11:05:00,21.65,21.71,21.61,21.63,86732.0,20.988,21.0461,20.9492,20.9686,86732.0
2020-04-24 11:10:00,21.63,21.67,21.59,21.62,335134.0,20.9686,21.0074,20.9298,20.9589,335134.0
2020-04-24 11:15:00,21.62,21.65,21.54,21.58,54452.0,20.9589,20.988,20.8813,20.9201,54452.0
2020-04-24 11:20:00,21.59,21.62,21.56,21.58,50202.0,20.9298,20.9589,20.9007,20.9201,50202.0
2020-04-24 11:25:00,21.59,21.69,21.58,21.61,88822.0,20.9298,21.0267,20.9201,20.9492,88822.0
2020-04-24 11:30:00,21.62,21.66,21.59,21.6,46429.0,20.9589,20.9977,20.9298,20.9395,46429.0
2020-04-24 11:35:00,21.61,21.68,21.6,21.67,35108.0,20.9492,21.017,20.9395,21.0074,35108.0
2020-04-24 11:40:00,21.66,21.67,21.62,21.66,29979.0,20.9977,21.0074,20.9589,20.9977,29979.0
2020-04-24 11:45:00,21.66,21.75,21.65,21.75,57063.0,20.9977,21.0849,20.988,21.0849,57063.0
2020-04-24 11:50:00,21.76,21.76,21.65,21.67,50042.0,21.0946,21.0946,20.988,21.0074,50042.0
2020-04-24 11:55:00,21.67,21.69,21.65,21.67,38323.0,21.0074,21.0267,20.988,21.0074,38323.0
2020-04-24 12:00:00,21.66,21.68,21.61,21.66,30418.0,20.9977,21.017,20.9492,20.9977,30418.0
2020-04-24 12:05:00,21.65,21.71,21.65,21.69,38147.0,20.988,21.0461,20.988,21.0267,38147.0
2020-04-24 12:10:00,21.69,21.69,21.65,21.66,35460.0,21.0267,21.0267,20.988,20.9977,35460.0
2020-04-24 12:15:00,21.66,21.68,21.61,21.64,58697.0,20.9977,21.017,20.9492,20.9783,58697.0
2020-04-24 12:20:00,21.63,21.63,21.54,21.57,54294.0,20.9686,20.9686,20.8813,20.9104,54294.0
2020-04-24 12:25:00,21.57,21.62,21.56,21.61,49014.0,20.9104,20.9589,20.9007,20.9492,49014.0
2020-04-24 12:30:00,21.6,21.62,21.57,21.59,48713.0,20.9395,20.9589,20.9104,20.9298,48713.0
2020-04-24 12:35:00,21.59,21.63,21.56,21.63,97300.0,20.9298,20.9686,20.9007,20.9686,97300.0
2020-04-24 12:40:00,21.63,21.68,21.62,21.66,46647.0,20.9686,21.017,20.9589,20.9977,46647.0
2020-04-24 12:45:00,21.66,21.7,21.65,21.68,56824.0,20.9977,21.0364,20.988,21.017,56824.0
2020-04-24 12:50:00,21.68,21.68,21.61,21.61,29381.0,21.017,21.017,20.9492,20.9492,29381.0
2020-04-24 12:55:00,21.62,21.65,21.61,21.65,41095.0,20.9589,20.988,20.9492,20.988,41095.0
2020-04-24 13:00:00,21.64,21.65,21.62,21.64,45482.0,20.9783,20.988,20.9589,20.9783,45482.0
2020-04-24 13:05:00,21.64,21.69,21.63,21.68,108056.0,20.9783,21.0267,20.9686,21.017,108056.0
2020-04-24 13:10:00,21.69,21.7,21.63,21.69,122190.0,21.0267,21.0364,20.9686,21.0267,122190.0
2020-04-24 13:15:00,21.69,21.74,21.67,21.72,39246.0,21.0267,21.0752,21.0074,21.0558,39246.0
2020-04-24 13:20:00,21.72,21.79,21.71,21.78,81983.0,21.0558,21.1237,21.0461,21.114,81983.0
2020-04-24 13:25:00,21.78,21.84,21.77,21.83,59112.0,21.114,21.1722,21.1043,21.1625,59112.0
2020-04-24 13:30:00,21.84,21.85,21.8,21.82,70477.0,21.1722,21.1818,21.1334,21.1528,70477.0
2020-04-24 13:35:00,21.82,21.85,21.81,21.82,55365.0,21.1528,21.1818,21.1431,21.1528,55365.0
2020-04-24 13:40:00,21.83,21.9,21.83,21.89,110149.0,21.1625,21.2303,21.1625,21.2206,110149.0
2020-04-24 13:45:00,21.9,21.91,21.86,21.88,82795.0,21.2303,21.24,21.1915,21.2109,82795.0
2020-04-24 13:50:00,21.87,21.91,21.86,21.89,52265.0,21.2012,21.24,21.1915,21.2206,52265.0
2020-04-24 13:55:00,21.9,21.92,21.87,21.92,88535.0,21.2303,21.2497,21.2012,21.2497,88535.0
2020-04-24 14:00:00,21.93,21.93,21.83,21.86,85436.0,21.2594,21.2594,21.1625,21.1915,85436.0
2020-04-24 14:05:00,21.86,21.9,21.85,21.88,79843.0,21.1915,21.2303,21.1818,21.2109,79843.0
2020-04-24 14:10:00,21.88,21.92,21.86,21.89,53562.0,21.2109,21.2497,21.1915,21.2206,53562.0
2020-04-24 14:15:00,21.88,21.94,21.88,21.93,70119.0,21.2109,21.2691,21.2109,21.2594,70119.0
2020-04-24 14:20:00,21.93,21.95,21.91,21.94,64684.0,21.2594,21.2788,21.24,21.2691,64684.0
2020-04-24 14:25:00,21.94,21.97,21.92,21.96,70256.0,21.2691,21.2982,21.2497,21.2885,70256.0
2020-04-24 14:30:00,21.96,21.98,21.94,21.98,42253.0,21.2885,21.3079,21.2691,21.3079,42253.0
2020-04-24 14:35:00,21.98,22.05,21.97,22.04,96840.0,21.3079,21.3757,21.2982,21.366,96840.0
2020-04-24 14:40:00,22.05,22.06,22.01,22.03,69061.0,21.3757,21.3854,21.337,21.3563,69061.0
2020-04-24 14:45:00,22.04,22.13,22.03,22.11,108122.0,21.366,21.4533,21.3563,21.4339,108122.0
2020-04-24 14:50:00,22.12,22.16,22.08,22.11,88448.0,21.4436,21.4824,21.4048,21.4339,88448.0
2020-04-24 14:55:00,22.11,22.13,22.1,22.12,45067.0,21.4339,21.4533,21.4242,21.4436,45067.0
2020-04-24 15:00:00,22.12,22.13,22.07,22.12,87925.0,21.4436,21.4533,21.3951,21.4436,87925.0
2020-04-24 15:05:00,22.12,22.16,22.11,22.15,96524.0,21.4436,21.4824,21.4339,21.4727,96524.0
2020-04-24 15:10:00,22.14,22.17,22.08,22.12,132973.0,21.463,21.4921,21.4048,21.4436,132973.0
2020-04-24 15:15:00,22.12,22.13,22.09,22.13,135342.0,21.4436,21.4533,21.4145,21.4533,135342.0
2020-04-24 15:20:00,22.13,22.14,22.1,22.13,168325.0,21.4533,21.463,21.4242,21.4533,168325.0
2020-04-24 15:25:00,22.14,22.16,22.09,22.15,128398.0,21.463,21.4824,21.4145,21.4727,128398.0
2020-04-24 15:30:00,22.15,22.18,22.13,22.17,88080.0,21.4727,21.5018,21.4533,21.4921,88080.0
2020-04-24 15:35:00,22.17,22.18,22.14,22.18,123743.0,21.4921,21.5018,21.463,21.5018,123743.0
2020-04-24 15:40:00,22.18,22.24,22.17,22.18,182517.0,21.5018,21.5599,21.4921,21.5018,182517.0
2020-04-24 15:45:00,22.18,22.22,22.14,22.17,170357.0,21.5018,21.5405,21.463,21.4921,170357.0
2020-04-24 15:50:00,22.17,22.18,21.96,22.0,446825.0,21.4921,21.5018,21.2885,21.3273,446825.0
2020-04-24 15:55:00,22.0,22.0,21.91,21.95,788412.0,21.3273,21.3273,21.24,21.2788,788412.0
2020-04-27 09:30:00,21.52,21.52,21.14,21.36,1137965.0,20.8619,20.8619,20.4936,20.7068,1137965.0
2020-04-27 09:35:00,21.36,21.8,21.35,21.77,676957.0,20.7068,21.1334,20.6971,21.1043,676957.0
2020-04-27 09:40:00,21.77,21.77,21.57,21.6,295952.0,21.1043,21.1043,20.9104,20.9395,295952.0
2020-04-27 09:45:00,21.6,21.78,21.54,21.72,388197.0,20.9395,21.114,20.8813,21.0558,388197.0
2020-04-27 09:50:00,21.73,21.84,21.7,21.76,263555.0,21.0655,21.1722,21.0364,21.0946,263555.0
2020-04-27 09:55:00,21.76,21.77,21.62,21.64,322165.0,21.0946,21.1043,20.9589,20.9783,322165.0
2020-04-27 10:00:00,21.64,21.65,21.55,21.61,235317.0,20.9783,20.988,20.891,20.9492,235317.0
2020-04-27 10:05:00,21.6,21.61,21.46,21.61,232087.0,20.9395,20.9492,20.8038,20.9492,232087.0
2020-04-27 10:10:00,21.61,21.61,21.45,21.55,219848.0,20.9492,20.9492,20.7941,20.891,219848.0
2020-04-27 10:15:00,21.56,21.58,21.5,21.58,412196.0,20.9007,20.9201,20.8426,20.9201,412196.0
2020-04-27 10:20:00,21.58,21.75,21.57,21.72,271551.0,20.9201,21.0849,20.9104,21.0558,271551.0
2020-04-27 10:25:00,21.71,21.72,21.61,21.64,179768.0,21.0461,21.0558,20.9492,20.9783,179768.0
2020-04-27 10:30:00,21.63,21.67,21.58,21.59,123835.0,20.9686,21.0074,20.9201,20.9298,123835.0
2020-04-27 10:35:00,21.58,21.65,21.57,21.64,195863.0,20.9201,20.988,20.9104,20.9783,195863.0
2020-04-27 10:40:00,21.64,21.65,21.53,21.55,313430.0,20.9783,20.988,20.8716,20.891,313430.0
2020-04-27 10:45:00,21.56,21.63,21.55,21.59,210709.0,20.9007,20.9686,20.891,20.9298,210709.0
2020-04-27 10:50:00,21.59,21.75,21.58,21.74,223156.0,20.9298,21.0849,20.9201,21.0752,223156.0
2020-04-27 10:55:00,21.73,21.83,21.72,21.8,326954.0,21.0655,21.1625,21.0558,21.1334,326954.0
2020-04-27 11:00:00,21.8,21.84,21.67,21.68,195954.0,21.1334,21.1722,21.0074,21.017,195954.0
2020-04-27 11:05:00,21.68,21.7,21.58,21.69,154574.0,21.017,21.0364,20.9201,21.0267,154574.0
2020-04-27 11:10:00,21.69,21.7,21.62,21.66,124208.0,21.0267,21.0364,20.9589,20.9977,124208.0
2020-04-27 11:15:00,21.65,21.68,21.61,21.67,119118.0,20.988,21.017,20.9492,21.0074,119118.0
2020-04-27 11:20:00,21.68,21.7,21.64,21.69,84440.0,21.017,21.0364,20.9783,21.0267,84440.0
2020-04-27 11:25:00,21.69,21.79,21.66,21.76,257297.0,21.0267,21.1237,20.9977,21.0946,257297.0
2020-04-27 11:30:00,21.75,21.86,21.7,21.85,273262.0,21.0849,21.1915,21.0364,21.1818,273262.0
2020-04-27 11:35:00,21.85,21.91,21.81,21.87,191431.0,21.1818,21.24,21.1431,21.2012,191431.0
2020-04-27 11:40:00,21.88,21.98,21.86,21.92,237714.0,21.2109,21.3079,21.1915,21.2497,237714.0
2020-04-27 11:45:00,21.92,21.98,21.91,21.96,169545.0,21.2497,21.3079,21.24,21.2885,169545.0
2020-04-27 11:50:00,21.96,22.07,21.93,22.03,205695.0,21.2885,21.3951,21.2594,21.3563,205695.0
2020-04-27 11:55:00,22.02,22.05,21.99,22.04,166312.0,21.3466,21.3757,21.3176,21.366,166312.0
2020-04-27 12:00:00,22.04,22.1,21.99,22.05,127935.0,21.366,21.4242,21.3176,21.3757,127935.0
2020-04-27 12:05:00,22.05,22.06,22.02,22.02,90955.0,21.3757,21.3854,21.3466,21.3466,90955.0
2020-04-27 12:10:00,22.02,22.03,21.92,21.95,172204.0,21.3466,21.3563,21.2497,21.2788,172204.0
2020-04-27 12:15:00,21.95,22.01,21.93,21.96,100541.0,21.2788,21.337,21.2594,21.2885,100541.0
2020-04-27 12:20:00,21.96,21.97,21.9,21.93,113750.0,21.2885,21.2982,21.2303,21.2594,113750.0
2020-04-27 12:25:00,21.94,22.01,21.93,21.99,159105.0,21.2691,21.337,21.2594,21.3176,159105.0
2020-04-27 12:30:00,21.99,22.05,21.98,22.03,311826.0,21.3176,21.3757,21.3079,21.3563,311826.0
2020-04-27 12:35:00,22.02,22.09,21.98,22.02,164713.0,21.3466,21.4145,21.3079,21.3466,164713.0
2020-04-27 12:40:00,22.01,22.1,22.01,22.1,231198.0,21.337,21.4242,21.337,21.4242,231198.0
2020-04-27 12:45:00,22.09,22.12,22.06,22.09,298815.0,21.4145,21.4436,21.3854,21.4145,298815.0
2020-04-27 12:50:00,22.08,22.08,22.01,22.05,103066.0,21.4048,21.4048,21.337,21.3757,103066.0
2020-04-27 12:55:00,22.05,22.18,22.05,22.18,147961.0,21.3757,21.5018,21.3757,21.5018,147961.0
2020-04-27 13:00:00,22.18,22.19,22.11,22.14,116518.0,21.5018,21.5115,21.4339,21.463,116518.0
2020-04-27 13:05:00,22.13,22.15,22.07,22.09,96203.0,21.4533,21.4727,21.3951,21.4145,96203.0
2020-04-27 13:10:00,22.1,22.22,22.08,22.19,276525.0,21.4242,21.5405,21.4048,21.5115,276525.0
2020-04-27 13:15:00,22.18,22.19,22.13,22.17,181173.0,21.5018,21.5115,21.4533,21.4921,181173.0
2020-04-27 13:20:00,22.16,22.19,22.13,22.18,241735.0,21.4824,21.5115,21.4533,21.5018,241735.0
2020-04-27 13:25:00,22.18,22.24,22.18,22.21,119466.0,21.5018,21.5599,21.5018,21.5308,119466.0
2020-04-27 13:30:00,22.22,22.22,22.16,22.19,121214.0,21.5405,21.5405,21.4824,21.5115,121214.0
2020-04-27 13:35:00,22.19,22.26,22.17,22.23,248921.0,21.5115,21.5793,21.4921,21.5502,248921.0
2020-04-27 13:40:00,22.23,22.24,22.15,22.17,148761.0,21.5502,21.5599,21.4727,21.4921,148761.0
2020-04-27 13:45:00,22.18,22.23,22.16,22.22,171474.0,21.5018,21.5502,21.4824,21.5405,171474.0
2020-04-27 13:50:00,22.22,22.24,22.18,22.21,267484.0,21.5405,21.5599,21.5018,21.5308,267484.0
2020-04-27 13:55:00,22.22,22.25,22.16,22.2,141573.0,21.5405,21.5696,21.4824,21.5211,141573.0
2020-04-27 14:00:00,22.2,22.25,22.2,22.25,75732.0,21.5211,21.5696,21.5211,21.5696,75732.0
2020-04-27 14:05:00,22.24,22.3,22.23,22.3,213060.0,21.5599,21.6181,21.5502,21.6181,213060.0
2020-04-27 14:10:00,22.29,22.36,22.29,22.31,153128.0,21.6084,21.6763,21.6084,21.6278,153128.0
2020-04-27 14:15:00,22.31,22.34,22.3,22.3,168847.0,21.6278,21.6569,21.6181,21.6181,168847.0
2020-04-27 14:20:00,22.3,22.31,22.25,22.25,156495.0,21.6181,21.6278,21.5696,21.5696,156495.0
2020-04-27 14:25:00,22.25,22.31,22.23,22.23,205233.0,21.5696,21.6278,21.5502,21.5502,205233.0
2020-04-27 14:30:00,22.23,22.31,22.23,22.27,183795.0,21.5502,21.6278,21.5502,21.589,183795.0
2020-04-27 14:35:00,22.27,22.3,22.25,22.27,168108.0,21.589,21.6181,21.5696,21.589,168108.0
2020-04-27 14:40:00,22.27,22.34,22.26,22.28,186243.0,21.589,21.6569,21.5793,21.5987,186243.0
2020-04-27 14:45:00,22.27,22.33,22.27,22.29,110631.0,21.589,21.6472,21.589,21.6084,110631.0
2020-04-27 14:50:00,22.29,22.3,22.24,22.25,207462.0,21.6084,21.6181,21.5599,21.5696,207462.0
2020-04-27 14:55:00,22.25,22.26,22.23,22.24,167666.0,21.5696,21.5793,21.5502,21.5599,167666.0
2020-04-27 15:00:00,22.24,22.35,22.24,22.34,152639.0,21.5599,21.6666,21.5599,21.6569,152639.0
2020-04-27 15:05:00,22.34,22.44,22.33,22.4,223814.0,21.6569,21.7538,21.6472,21.715,223814.0
2020-04-27 15:10:00,22.39,22.44,22.38,22.4,157253.0,21.7053,21.7538,21.6956,21.715,157253.0
2020-04-27 15:15:00,22.4,22.52,22.39,22.48,256030.0,21.715,21.8314,21.7053,21.7926,256030.0
2020-04-27 15:20:00,22.48,22.52,22.46,22.51,336739.0,21.7926,21.8314,21.7732,21.8217,336739.0
2020-04-27 15:25:00,22.5,22.52,22.47,22.52,201793.0,21.812,21.8314,21.7829,21.8314,201793.0
2020-04-27 15:30:00,22.52,22.55,22.48,22.51,198027.0,21.8314,21.8604,21.7926,21.8217,198027.0
2020-04-27 15:35:00,22.52,22.55,22.49,22.54,226866.0,21.8314,21.8604,21.8023,21.8507,226866.0
2020-04-27 15:40:00,22.54,22.57,22.52,22.53,249860.0,21.8507,21.8798,21.8314,21.8411,249860.0
2020-04-27 15:45:00,22.53,22.53,22.43,22.5,455995.0,21.8411,21.8411,21.7441,21.812,455995.0
2020-04-27 15:50:00,22.49,22.51,22.4,22.5,624623.0,21.8023,21.8217,21.715,21.812,624623.0
2020-04-27 15:55:00,22.52,22.52,22.45,22.45,581074.0,21.8314,21.8314,21.7635,21.7635,581074.0
2020-04-28 09:30:00,23.18,23.39,23.0,23.22,624508.0,22.4712,22.6748,22.2967,22.51,624508.0
2020-04-28 09:35:00,23.24,23.4,23.12,23.14,231271.0,22.5293,22.6845,22.413,22.4324,231271.0
2020-04-28 09:40:00,23.15,23.19,22.97,23.07,555911.0,22.4421,22.4809,22.2676,22.3645,555911.0
2020-04-28 09:45:00,23.07,23.2,23.06,23.13,280719.0,22.3645,22.4906,22.3548,22.4227,280719.0
2020-04-28 09:50:00,23.14,23.16,23.07,23.11,446601.0,22.4324,22.4518,22.3645,22.4033,446601.0
2020-04-28 09:55:00,23.11,23.15,22.96,23.0,577687.0,22.4033,22.4421,22.2579,22.2967,577687.0
2020-04-28 10:00:00,22.99,23.08,22.95,23.03,409723.0,22.287,22.3742,22.2482,22.3258,409723.0
2020-04-28 10:05:00,23.03,23.16,23.03,23.14,422673.0,22.3258,22.4518,22.3258,22.4324,422673.0
2020-04-28 10:10:00,23.14,23.14,23.0,23.11,324569.0,22.4324,22.4324,22.2967,22.4033,324569.0
2020-04-28 10:15:00,23.11,23.36,23.1,23.29,727105.0,22.4033,22.6457,22.3936,22.5778,727105.0
2020-04-28 10:20:00,23.29,23.29,23.07,23.08,228589.0,22.5778,22.5778,22.3645,22.3742,228589.0
2020-04-28 10:25:00,23.07,23.1,22.97,23.03,406036.0,22.3645,22.3936,22.2676,22.3258,406036.0
2020-04-28 10:30:00,23.03,23.06,22.78,22.8,410467.0,22.3258,22.3548,22.0834,22.1028,410467.0
2020-04-28 10:35:00,22.8,22.87,22.77,22.84,248131.0,22.1028,22.1707,22.0737,22.1416,248131.0
2020-04-28 10:40:00,22.84,22.87,22.6,22.62,189256.0,22.1416,22.1707,21.9089,21.9283,189256.0
2020-04-28 10:45:00,22.61,22.73,22.58,22.64,176698.0,21.9186,22.0349,21.8895,21.9477,176698.0
2020-04-28 10:50:00,22.64,22.64,22.46,22.47,222789.0,21.9477,21.9477,21.7732,21.7829,222789.0
2020-04-28 10:55:00,22.47,22.47,22.36,22.41,224345.0,21.7829,21.7829,21.6763,21.7247,224345.0
2020-04-28 11:00:00,22.42,22.52,22.38,22.52,167396.0,21.7344,21.8314,21.6956,21.8314,167396.0
2020-04-28 11:05:00,22.51,22.68,22.46,22.63,123796.0,21.8217,21.9865,21.7732,21.938,123796.0
2020-04-28 11:10:00,22.62,22.77,22.62,22.74,168771.0,21.9283,22.0737,21.9283,22.0446,168771.0
2020-04-28 11:15:00,22.74,22.74,22.6,22.7,153555.0,22.0446,22.0446,21.9089,22.0059,153555.0
2020-04-28 11:20:00,22.71,22.8,22.69,22.76,91481.0,22.0155,22.1028,21.9962,22.064,91481.0
2020-04-28 11:25:00,22.78,22.81,22.73,22.73,166807.0,22.0834,22.1125,22.0349,22.0349,166807.0
2020-04-28 11:30:00,22.73,22.8,22.7,22.77,150190.0,22.0349,22.1028,22.0059,22.0737,150190.0
2020-04-28 11:35:00,22.77,22.79,22.71,22.71,63187.0,22.0737,22.0931,22.0155,22.0155,63187.0
2020-04-28 11:40:00,22.71,22.73,22.66,22.73,116692.0,22.0155,22.0349,21.9671,22.0349,116692.0
2020-04-28 11:45:00,22.73,22.76,22.68,22.69,121536.0,22.0349,22.064,21.9865,21.9962,121536.0
2020-04-28 11:50:00,22.69,22.75,22.62,22.7,135110.0,21.9962,22.0543,21.9283,22.0059,135110.0
2020-04-28 11:55:00,22.71,22.72,22.65,22.72,179304.0,22.0155,22.0252,21.9574,22.0252,179304.0
2020-04-28 12:00:00,22.72,22.81,22.72,22.79,100627.0,22.0252,22.1125,22.0252,22.0931,100627.0
2020-04-28 12:05:00,22.79,22.8,22.74,22.79,131537.0,22.0931,22.1028,22.0446,22.0931,131537.0
2020-04-28 12:10:00,22.79,22.84,22.78,22.8,153423.0,22.0931,22.1416,22.0834,22.1028,153423.0
2020-04-28 12:15:00,22.8,22.8,22.67,22.68,280470.0,22.1028,22.1028,21.9768,21.9865,280470.0
2020-04-28 12:20:00,22.68,22.75,22.67,22.72,93025.0,21.9865,22.0543,21.9768,22.0252,93025.0
2020-04-28 12:25:00,22.71,22.74,22.69,22.71,94554.0,22.0155,22.0446,21.9962,22.0155,94554.0
2020-04-28 12:30:00,22.71,22.76,22.66,22.71,133518.0,22.0155,22.064,21.9671,22.0155,133518.0
2020-04-28 12:35:00,22.71,22.78,22.69,22.76,149269.0,22.0155,22.0834,21.9962,22.064,149269.0
2020-04-28 12:40:00,22.76,22.79,22.74,22.79,105217.0,22.064,22.0931,22.0446,22.0931,105217.0
2020-04-28 12:45:00,22.79,22.79,22.61,22.66,144808.0,22.0931,22.0931,21.9186,21.9671,144808.0
2020-04-28 12:50:00,22.65,22.67,22.57,22.59,95086.0,21.9574,21.9768,21.8798,21.8992,95086.0
2020-04-28 12:55:00,22.59,22.7,22.58,22.67,79270.0,21.8992,22.0059,21.8895,21.9768,79270.0
2020-04-28 13:00:00,22.67,22.7,22.63,22.66,109111.0,21.9768,22.0059,21.938,21.9671,109111.0
2020-04-28 13:05:00,22.65,22.66,22.61,22.64,101743.0,21.9574,21.9671,21.9186,21.9477,101743.0
2020-04-28 13:10:00,22.64,22.64,22.57,22.59,117989.0,21.9477,21.9477,21.8798,21.8992,117989.0
2020-04-28 13:15:00,22.59,22.61,22.54,22.55,51295.0,21.8992,21.9186,21.8507,21.8604,51295.0
2020-04-28 13:20:00,22.54,22.58,22.53,22.55,160546.0,21.8507,21.8895,21.8411,21.8604,160546.0
2020-04-28 13:25:00,22.56,22.63,22.55,22.6,132149.0,21.8701,21.938,21.8604,21.9089,132149.0
2020-04-28 13:30:00,22.6,22.6,22.52,22.53,90562.0,21.9089,21.9089,21.8314,21.8411,90562.0
2020-04-28 13:35:00,22.53,22.58,22.53,22.56,60313.0,21.8411,21.8895,21.8411,21.8701,60313.0
2020-04-28 13:40:00,22.56,22.64,22.56,22.62,109990.0,21.8701,21.9477,21.8701,21.9283,109990.0
2020-04-28 13:45:00,22.63,22.65,22.6,22.63,54313.0,21.938,21.9574,21.9089,21.938,54313.0
2020-04-28 13:50:00,22.63,22.64,22.61,22.63,69246.0,21.938,21.9477,21.9186,21.938,69246.0
2020-04-28 13:55:00,22.63,22.64,22.55,22.59,62057.0,21.938,21.9477,21.8604,21.8992,62057.0
2020-04-28 14:00:00,22.59,22.64,22.57,22.63,50823.0,21.8992,21.9477,21.8798,21.938,50823.0
2020-04-28 14:05:00,22.63,22.63,22.56,22.59,81227.0,21.938,21.938,21.8701,21.8992,81227.0
2020-04-28 14:10:00,22.59,22.65,22.57,22.65,168103.0,21.8992,21.9574,21.8798,21.9574,168103.0
2020-04-28 14:15:00,22.64,22.71,22.62,22.68,78737.0,21.9477,22.0155,21.9283,21.9865,78737.0
2020-04-28 14:20:00,22.67,22.72,22.66,22.71,64944.0,21.9768,22.0252,21.9671,22.0155,64944.0
2020-04-28 14:25:00,22.72,22.74,22.66,22.71,108963.0,22.0252,22.0446,21.9671,22.0155,108963.0
2020-04-28 14:30:00,22.71,22.78,22.71,22.77,88872.0,22.0155,22.0834,22.0155,22.0737,88872.0
2020-04-28 14:35:00,22.78,22.8,22.7,22.71,88884.0,22.0834,22.1028,22.0059,22.0155,88884.0
2020-04-28 14:40:00,22.71,22.74,22.64,22.65,94766.0,22.0155,22.0446,21.9477,21.9574,94766.0
2020-04-28 14:45:00,22.65,22.7,22.62,22.69,122550.0,21.9574,22.0059,21.9283,21.9962,122550.0
2020-04-28 14:50:00,22.7,22.72,22.63,22.63,117230.0,22.0059,22.0252,21.938,21.938,117230.0
2020-04-28 14:55:00,22.63,22.66,22.61,22.66,103908.0,21.938,21.9671,21.9186,21.9671,103908.0
2020-04-28 15:00:00,22.67,22.67,22.58,22.64,248214.0,21.9768,21.9768,21.8895,21.9477,248214.0
2020-04-28 15:05:00,22.64,22.67,22.6,22.64,94347.0,21.9477,21.9768,21.9089,21.9477,94347.0
2020-04-28 15:10:00,22.65,22.68,22.6,22.63,213025.0,21.9574,21.9865,21.9089,21.938,213025.0
2020-04-28 15:15:00,22.63,22.65,22.59,22.62,145711.0,21.938,21.9574,21.8992,21.9283,145711.0
2020-04-28 15:20:00,22.63,22.69,22.54,22.57,246936.0,21.938,21.9962,21.8507,21.8798,246936.0
2020-04-28 15:25:00,22.58,22.62,22.56,22.61,135967.0,21.8895,21.9283,21.8701,21.9186,135967.0
2020-04-28 15:30:00,22.61,22.68,22.59,22.64,238500.0,21.9186,21.9865,21.8992,21.9477,238500.0
2020-04-28 15:35:00,22.64,22.65,22.59,22.62,224650.0,21.9477,21.9574,21.8992,21.9283,224650.0
2020-04-28 15:40:00,22.62,22.67,22.59,22.6,259354.0,21.9283,21.9768,21.8992,21.9089,259354.0
2020-04-28 15:45:00,22.59,22.6,22.43,22.48,490767.0,21.8992,21.9089,21.7441,21.7926,490767.0
2020-04-28 15:50:00,22.47,22.47,22.17,22.21,1338150.0,21.7829,21.7829,21.4921,21.5308,1338150.0
2020-04-28 15:55:00,22.21,22.29,22.1,22.18,1910939.0,21.5308,21.6084,21.4242,21.5018,1910939.0
2020-04-29 09:30:00,22.75,22.98,22.68,22.97,669333.0,22.0543,22.2773,21.9865,22.2676,669333.0
2020-04-29 09:35:00,22.97,23.16,22.97,23.02,567067.0,22.2676,22.4518,22.2676,22.3161,567067.0
2020-04-29 09:40:00,23.02,23.15,22.97,23.14,504857.0,22.3161,22.4421,22.2676,22.4324,504857.0
2020-04-29 09:45:00,23.14,23.4,23.13,23.37,774161.0,22.4324,22.6845,22.4227,22.6554,774161.0
2020-04-29 09:50:00,23.37,23.55,23.29,23.53,361636.0,22.6554,22.8299,22.5778,22.8105,361636.0
2020-04-29 09:55:00,23.53,23.68,23.52,23.59,253336.0,22.8105,22.9559,22.8008,22.8686,253336.0
2020-04-29 10:00:00,23.59,23.63,23.43,23.54,244762.0,22.8686,22.9074,22.7135,22.8202,244762.0
2020-04-29 10:05:00,23.53,23.65,23.49,23.51,256029.0,22.8105,22.9268,22.7717,22.7911,256029.0
2020-04-29 10:10:00,23.51,23.59,23.42,23.55,225640.0,22.7911,22.8686,22.7038,22.8299,225640.0
2020-04-29 10:15:00,23.55,23.63,23.55,23.59,172614.0,22.8299,22.9074,22.8299,22.8686,172614.0
2020-04-29 10:20:00,23.58,23.68,23.54,23.67,157291.0,22.8589,22.9559,22.8202,22.9462,157291.0
2020-04-29 10:25:00,23.67,23.84,23.62,23.83,308337.0,22.9462,23.111,22.8977,23.1013,308337.0
2020-04-29 10:30:00,23.83,24.05,23.82,24.0,480800.0,23.1013,23.3146,23.0916,23.2661,480800.0
2020-04-29 10:35:00,24.0,24.08,23.96,24.04,190705.0,23.2661,23.3437,23.2273,23.3049,190705.0
2020-04-29 10:40:00,24.04,24.11,24.0,24.02,222075.0,23.3049,23.3727,23.2661,23.2855,222075.0
2020-04-29 10:45:00,24.02,24.2,23.96,24.18,582293.0,23.2855,23.46,23.2273,23.4406,582293.0
2020-04-29 10:50:00,24.19,24.2,24.1,24.11,142486.0,23.4503,23.46,23.363,23.3727,142486.0
2020-04-29 10:55:00,24.11,24.14,24.07,24.08,161685.0,23.3727,23.4018,23.334,23.3437,161685.0
2020-04-29 11:00:00,24.08,24.12,23.84,24.04,1049906.0,23.3437,23.3824,23.111,23.3049,1049906.0
2020-04-29 11:05:00,24.04,24.12,23.99,24.0,289365.0,23.3049,23.3824,23.2564,23.2661,289365.0
2020-04-29 11:10:00,24.0,24.22,23.96,24.17,259316.0,23.2661,23.4794,23.2273,23.4309,259316.0
2020-04-29 11:15:00,24.17,24.28,24.17,24.2,352619.0,23.4309,23.5375,23.4309,23.46,352619.0
2020-04-29 11:20:00,24.2,24.31,24.17,24.29,348391.0,23.46,23.5666,23.4309,23.5472,348391.0
2020-04-29 11:25:00,24.3,24.35,24.24,24.28,129072.0,23.5569,23.6054,23.4988,23.5375,129072.0
2020-04-29 11:30:00,24.29,24.29,24.21,24.25,193892.0,23.5472,23.5472,23.4697,23.5085,193892.0
2020-04-29 11:35:00,24.25,24.3,24.21,24.28,151937.0,23.5085,23.5569,23.4697,23.5375,151937.0
2020-04-29 11:40:00,24.28,24.32,24.22,24.23,140292.0,23.5375,23.5763,23.4794,23.4891,140292.0
2020-04-29 11:45:00,24.23,24.29,24.17,24.2,153464.0,23.4891,23.5472,23.4309,23.46,153464.0
2020-04-29 11:50:00,24.2,24.22,24.15,24.17,135290.0,23.46,23.4794,23.4115,23.4309,135290.0
2020-04-29 11:55:00,24.17,24.2,24.09,24.13,174065.0,23.4309,23.46,23.3534,23.3921,174065.0
2020-04-29 12:00:00,24.12,24.26,24.12,24.26,162650.0,23.3824,23.5182,23.3824,23.5182,162650.0
2020-04-29 12:05:00,24.26,24.35,24.24,24.32,210943.0,23.5182,23.6054,23.4988,23.5763,210943.0
2020-04-29 12:10:00,24.32,24.33,24.25,24.29,136163.0,23.5763,23.586,23.5085,23.5472,136163.0
2020-04-29 12:15:00,24.28,24.33,24.2,24.21,138165.0,23.5375,23.586,23.46,23.4697,138165.0
2020-04-29 12:20:00,24.21,24.25,24.2,24.23,155998.0,23.4697,23.5085,23.46,23.4891,155998.0
2020-04-29 12:25:00,24.23,24.24,24.16,24.19,145008.0,23.4891,23.4988,23.4212,23.4503,145008.0
2020-04-29 12:30:00,24.18,24.31,24.18,24.27,145904.0,23.4406,23.5666,23.4406,23.5278,145904.0
2020-04-29 12:35:00,24.26,24.46,24.26,24.46,190497.0,23.5182,23.712,23.5182,23.712,190497.0
2020-04-29 12:40:00,24.46,24.47,24.4,24.41,174810.0,23.712,23.7217,23.6539,23.6636,174810.0
2020-04-29 12:45:00,24.42,24.43,24.35,24.4,151438.0,23.6733,23.683,23.6054,23.6539,151438.0
2020-04-29 12:50:00,24.4,24.44,24.38,24.42,213798.0,23.6539,23.6926,23.6345,23.6733,213798.0
2020-04-29 12:55:00,24.43,24.47,24.42,24.46,231964.0,23.683,23.7217,23.6733,23.712,231964.0
2020-04-29 13:00:00,24.46,24.49,24.42,24.42,101086.0,23.712,23.7411,23.6733,23.6733,101086.0
2020-04-29 13:05:00,24.43,24.5,24.4,24.5,115943.0,23.683,23.7508,23.6539,23.7508,115943.0
2020-04-29 13:10:00,24.49,24.56,24.49,24.54,183553.0,23.7411,23.809,23.7411,23.7896,183553.0
2020-04-29 13:15:00,24.54,24.57,24.38,24.4,1259564.0,23.7896,23.8187,23.6345,23.6539,1259564.0
2020-04-29 13:20:00,24.39,24.4,24.29,24.3,677074.0,23.6442,23.6539,23.5472,23.5569,677074.0
2020-04-29 13:25:00,24.3,24.34,24.23,24.25,175187.0,23.5569,23.5957,23.4891,23.5085,175187.0
2020-04-29 13:30:00,24.25,24.28,24.21,24.21,99246.0,23.5085,23.5375,23.4697,23.4697,99246.0
2020-04-29 13:35:00,24.21,24.27,24.17,24.25,151708.0,23.4697,23.5278,23.4309,23.5085,151708.0
2020-04-29 13:40:00,24.25,24.34,24.24,24.26,121153.0,23.5085,23.5957,23.4988,23.5182,121153.0
2020-04-29 13:45:00,24.27,24.28,24.18,24.21,113814.0,23.5278,23.5375,23.4406,23.4697,113814.0
2020-04-29 13:50:00,24.21,24.22,24.13,24.13,108010.0,23.4697,23.4794,23.3921,23.3921,108010.0
2020-04-29 13:55:00,24.14,24.14,24.01,24.04,129504.0,23.4018,23.4018,23.2758,23.3049,129504.0
2020-04-29 14:00:00,24.05,24.1,23.91,23.96,199349.0,23.3146,23.363,23.1789,23.2273,199349.0
2020-04-29 14:05:00,23.96,23.97,23.82,23.85,138869.0,23.2273,23.237,23.0916,23.1207,138869.0
2020-04-29 14:10:00,23.86,24.03,23.85,24.03,163613.0,23.1304,23.2952,23.1207,23.2952,163613.0
2020-04-29 14:15:00,24.03,24.06,23.96,23.97,131622.0,23.2952,23.3243,23.2273,23.237,131622.0
2020-04-29 14:20:00,23.98,24.03,23.97,24.01,111378.0,23.2467,23.2952,23.237,23.2758,111378.0
2020-04-29 14:25:00,24.0,24.1,24.0,24.01,203076.0,23.2661,23.363,23.2661,23.2758,203076.0
2020-04-29 14:30:00,24.01,24.01,23.91,23.92,201458.0,23.2758,23.2758,23.1789,23.1885,201458.0
2020-04-29 14:35:00,23.91,24.01,23.9,23.98,183352.0,23.1789,23.2758,23.1692,23.2467,183352.0
2020-04-29 14:40:00,23.98,24.0,23.96,23.98,126978.0,23.2467,23.2661,23.2273,23.2467,126978.0
2020-04-29 14:45:00,23.98,23.98,23.88,23.88,154129.0,23.2467,23.2467,23.1498,23.1498,154129.0
2020-04-29 14:50:00,23.89,23.95,23.83,23.84,168756.0,23.1595,23.2176,23.1013,23.111,168756.0
2020-04-29 14:55:00,23.84,23.97,23.82,23.95,185577.0,23.111,23.237,23.0916,23.2176,185577.0
2020-04-29 15:00:00,23.95,24.06,23.94,24.03,165754.0,23.2176,23.3243,23.2079,23.2952,165754.0
2020-04-29 15:05:00,24.03,24.04,24.0,24.02,91977.0,23.2952,23.3049,23.2661,23.2855,91977.0
2020-04-29 15:10:00,24.02,24.02,23.95,23.98,189585.0,23.2855,23.2855,23.2176,23.2467,189585.0
2020-04-29 15:15:00,23.98,23.98,23.88,23.93,103657.0,23.2467,23.2467,23.1498,23.1982,103657.0
2020-04-29 15:20:00,23.93,23.98,23.89,23.98,159085.0,23.1982,23.2467,23.1595,23.2467,159085.0
2020-04-29 15:25:00,23.97,23.99,23.92,23.95,132710.0,23.237,23.2564,23.1885,23.2176,132710.0
2020-04-29 15:30:00,23.96,23.97,23.92,23.94,244073.0,23.2273,23.237,23.1885,23.2079,244073.0
2020-04-29 15:35:00,23.95,23.96,23.89,23.91,198167.0,23.2176,23.2273,23.1595,23.1789,198167.0
2020-04-29 15:40:00,23.9,23.93,23.88,23.9,342836.0,23.1692,23.1982,23.1498,23.1692,342836.0
2020-04-29 15:45:00,23.9,23.91,23.87,23.89,278945.0,23.1692,23.1789,23.1401,23.1595,278945.0
2020-04-29 15:50:00,23.87,23.89,23.58,23.8,610274.0,23.1401,23.1595,22.8589,23.0722,610274.0
2020-04-29 15:55:00,23.8,23.82,23.71,23.78,1092221.0,23.0722,23.0916,22.985,23.0528,1092221.0
2020-04-30 09:30:00,23.44,23.44,22.9,23.1,541289.0,22.7232,22.7232,22.1997,22.3936,541289.0
2020-04-30 09:35:00,23.07,23.11,22.61,22.75,341853.0,22.3645,22.4033,21.9186,22.0543,341853.0
2020-04-30 09:40:00,22.75,22.89,22.67,22.7,271371.0,22.0543,22.19,21.9768,22.0059,271371.0
2020-04-30 09:45:00,22.69,22.9,22.6,22.83,314418.0,21.9962,22.1997,21.9089,22.1319,314418.0
2020-04-30 09:50:00,22.83,22.95,22.76,22.94,180532.0,22.1319,22.2482,22.064,22.2385,180532.0
2020-04-30 09:55:00,22.94,23.04,22.89,22.91,240313.0,22.2385,22.3355,22.19,22.2094,240313.0
2020-04-30 10:00:00,22.9,23.08,22.86,22.86,319437.0,22.1997,22.3742,22.161,22.161,319437.0
2020-04-30 10:05:00,22.86,22.93,22.78,22.79,304974.0,22.161,22.2288,22.0834,22.0931,304974.0
2020-04-30 10:10:00,22.79,23.01,22.77,22.99,212387.0,22.0931,22.3064,22.0737,22.287,212387.0
2020-04-30 10:15:00,22.99,23.01,22.85,22.92,117103.0,22.287,22.3064,22.1513,22.2191,117103.0
2020-04-30 10:20:00,22.92,22.96,22.85,22.86,153900.0,22.2191,22.2579,22.1513,22.161,153900.0
2020-04-30 10:25:00,22.86,22.88,22.74,22.82,170834.0,22.161,22.1804,22.0446,22.1222,170834.0
2020-04-30 10:30:00,22.83,22.96,22.83,22.95,123228.0,22.1319,22.2579,22.1319,22.2482,123228.0
2020-04-30 10:35:00,22.95,22.99,22.87,22.88,126727.0,22.2482,22.287,22.1707,22.1804,126727.0
2020-04-30 10:40:00,22.87,22.9,22.75,22.79,178703.0,22.1707,22.1997,22.0543,22.0931,178703.0
2020-04-30 10:45:00,22.79,22.89,22.78,22.87,76907.0,22.0931,22.19,22.0834,22.1707,76907.0
2020-04-30 10:50:00,22.86,22.94,22.86,22.87,94642.0,22.161,22.2385,22.161,22.1707,94642.0
2020-04-30 10:55:00,22.86,22.95,22.81,22.83,117782.0,22.161,22.2482,22.1125,22.1319,117782.0
2020-04-30 11:00:00,22.83,22.93,22.83,22.9,100736.0,22.1319,22.2288,22.1319,22.1997,100736.0
2020-04-30 11:05:00,22.9,22.91,22.82,22.83,145285.0,22.1997,22.2094,22.1222,22.1319,145285.0
2020-04-30 11:10:00,22.83,22.84,22.76,22.83,181828.0,22.1319,22.1416,22.064,22.1319,181828.0
2020-04-30 11:15:00,22.85,22.92,22.79,22.8,86705.0,22.1513,22.2191,22.0931,22.1028,86705.0
2020-04-30 11:20:00,22.79,22.82,22.73,22.77,170102.0,22.0931,22.1222,22.0349,22.0737,170102.0
2020-04-30 11:25:00,22.76,22.83,22.75,22.78,126512.0,22.064,22.1319,22.0543,22.0834,126512.0
2020-04-30 11:30:00,22.78,22.84,22.76,22.76,112298.0,22.0834,22.1416,22.064,22.064,112298.0
2020-04-30 11:35:00,22.75,22.81,22.74,22.81,149763.0,22.0543,22.1125,22.0446,22.1125,149763.0
2020-04-30 11:40:00,22.8,22.85,22.76,22.79,107810.0,22.1028,22.1513,22.064,22.0931,107810.0
2020-04-30 11:45:00,22.8,22.8,22.72,22.75,98002.0,22.1028,22.1028,22.0252,22.0543,98002.0
2020-04-30 11:50:00,22.73,22.77,22.71,22.71,88939.0,22.0349,22.0737,22.0155,22.0155,88939.0
2020-04-30 11:55:00,22.72,22.72,22.61,22.61,294268.0,22.0252,22.0252,21.9186,21.9186,294268.0
2020-04-30 12:00:00,22.61,22.62,22.46,22.47,249700.0,21.9186,21.9283,21.7732,21.7829,249700.0
2020-04-30 12:05:00,22.46,22.59,22.44,22.59,180376.0,21.7732,21.8992,21.7538,21.8992,180376.0
2020-04-30 12:10:00,22.59,22.59,22.48,22.5,146373.0,21.8992,21.8992,21.7926,21.812,146373.0
2020-04-30 12:15:00,22.5,22.55,22.49,22.51,124749.0,21.812,21.8604,21.8023,21.8217,124749.0
2020-04-30 12:20:00,22.51,22.55,22.49,22.53,105582.0,21.8217,21.8604,21.8023,21.8411,105582.0
2020-04-30 12:25:00,22.53,22.53,22.49,22.52,110662.0,21.8411,21.8411,21.8023,21.8314,110662.0
2020-04-30 12:30:00,22.51,22.51,22.39,22.41,178075.0,21.8217,21.8217,21.7053,21.7247,178075.0
2020-04-30 12:35:00,22.41,22.51,22.4,22.5,88028.0,21.7247,21.8217,21.715,21.812,88028.0
2020-04-30 12:40:00,22.5,22.53,22.46,22.48,76849.0,21.812,21.8411,21.7732,21.7926,76849.0
2020-04-30 12:45:00,22.49,22.53,22.44,22.53,109618.0,21.8023,21.8411,21.7538,21.8411,109618.0
2020-04-30 12:50:00,22.52,22.53,22.47,22.52,140000.0,21.8314,21.8411,21.7829,21.8314,140000.0
2020-04-30 12:55:00,22.53,22.58,22.49,22.55,84934.0,21.8411,21.8895,21.8023,21.8604,84934.0
2020-04-30 13:00:00,22.54,22.54,22.4,22.41,92873.0,21.8507,21.8507,21.715,21.7247,92873.0
2020-04-30 13:05:00,22.41,22.46,22.39,22.44,82224.0,21.7247,21.7732,21.7053,21.7538,82224.0
2020-04-30 13:10:00,22.44,22.54,22.42,22.53,123756.0,21.7538,21.8507,21.7344,21.8411,123756.0
2020-04-30 13:15:00,22.53,22.53,22.48,22.51,99229.0,21.8411,21.8411,21.7926,21.8217,99229.0
2020-04-30 13:20:00,22.51,22.52,22.45,22.47,138247.0,21.8217,21.8314,21.7635,21.7829,138247.0
2020-04-30 13:25:00,22.47,22.5,22.39,22.39,106183.0,21.7829,21.812,21.7053,21.7053,106183.0
2020-04-30 13:30:00,22.4,22.44,22.35,22.36,142901.0,21.715,21.7538,21.6666,21.6763,142901.0
2020-04-30 13:35:00,22.36,22.41,22.35,22.39,74474.0,21.6763,21.7247,21.6666,21.7053,74474.0
2020-04-30 13:40:00,22.38,22.41,22.34,22.38,78210.0,21.6956,21.7247,21.6569,21.6956,78210.0
2020-04-30 13:45:00,22.38,22.39,22.32,22.36,80633.0,21.6956,21.7053,21.6375,21.6763,80633.0
2020-04-30 13:50:00,22.36,22.41,22.33,22.35,91572.0,21.6763,21.7247,21.6472,21.6666,91572.0
2020-04-30 13:55:00,22.35,22.38,22.32,22.32,67133.0,21.6666,21.6956,21.6375,21.6375,67133.0
2020-04-30 14:00:00,22.32,22.36,22.27,22.34,132916.0,21.6375,21.6763,21.589,21.6569,132916.0
2020-04-30 14:05:00,22.33,22.37,22.32,22.32,54455.0,21.6472,21.6859,21.6375,21.6375,54455.0
2020-04-30 14:10:00,22.33,22.37,22.32,22.35,71906.0,21.6472,21.6859,21.6375,21.6666,71906.0
2020-04-30 14:15:00,22.35,22.35,22.28,22.29,170380.0,21.6666,21.6666,21.5987,21.6084,170380.0
2020-04-30 14:20:00,22.29,22.36,22.28,22.34,81590.0,21.6084,21.6763,21.5987,21.6569,81590.0
2020-04-30 14:25:00,22.34,22.37,22.31,22.34,73619.0,21.6569,21.6859,21.6278,21.6569,73619.0
2020-04-30 14:30:00,22.33,22.41,22.33,22.36,107056.0,21.6472,21.7247,21.6472,21.6763,107056.0
2020-04-30 14:35:00,22.36,22.36,22.26,22.28,154554.0,21.6763,21.6763,21.5793,21.5987,154554.0
2020-04-30 14:40:00,22.28,22.32,22.25,22.26,195177.0,21.5987,21.6375,21.5696,21.5793,195177.0
2020-04-30 14:45:00,22.26,22.34,22.25,22.33,73000.0,21.5793,21.6569,21.5696,21.6472,73000.0
2020-04-30 14:50:00,22.33,22.35,22.3,22.31,76425.0,21.6472,21.6666,21.6181,21.6278,76425.0
2020-04-30 14:55:00,22.31,22.35,22.27,22.33,92428.0,21.6278,21.6666,21.589,21.6472,92428.0
2020-04-30 15:00:00,22.35,22.35,22.27,22.31,113811.0,21.6666,21.6666,21.589,21.6278,113811.0
2020-04-30 15:05:00,22.32,22.39,22.31,22.37,101970.0,21.6375,21.7053,21.6278,21.6859,101970.0
2020-04-30 15:10:00,22.37,22.41,22.34,22.4,142653.0,21.6859,21.7247,21.6569,21.715,142653.0
2020-04-30 15:15:00,22.4,22.46,22.36,22.37,257147.0,21.715,21.7732,21.6763,21.6859,257147.0
2020-04-30 15:20:00,22.37,22.38,22.33,22.36,94004.0,21.6859,21.6956,21.6472,21.6763,94004.0
2020-04-30 15:25:00,22.35,22.39,22.34,22.37,136446.0,21.6666,21.7053,21.6569,21.6859,136446.0
2020-04-30 15:30:00,22.37,22.41,22.36,22.37,116639.0,21.6859,21.7247,21.6763,21.6859,116639.0
2020-04-30 15:35:00,22.37,22.38,22.33,22.36,197017.0,21.6859,21.6956,21.6472,21.6763,197017.0
2020-04-30 15:40:00,22.35,22.36,22.27,22.3,308628.0,21.6666,21.6763,21.589,21.6181,308628.0
2020-04-30 15:45:00,22.3,22.36,22.3,22.32,147839.0,21.6181,21.6763,21.6181,21.6375,147839.0
2020-04-30 15:50:00,22.32,22.45,22.32,22.38,365856.0,21.6375,21.7635,21.6375,21.6956,365856.0
2020-04-30 15:55:00,22.38,22.38,22.25,22.29,1019927.0,21.6956,21.6956,21.5696,21.6084,1019927.0
2020-05-01 09:30:00,21.65,21.74,21.4,21.63,722735.0,20.988,21.0752,20.7456,20.9686,722735.0
2020-05-01 09:35:00,21.61,21.76,21.58,21.64,167340.0,20.9492,21.0946,20.9201,20.9783,167340.0
2020-05-01 09:40:00,21.64,21.64,21.43,21.45,237117.0,20.9783,20.9783,20.7747,20.7941,237117.0
2020-05-01 09:45:00,21.43,21.5,21.34,21.34,206170.0,20.7747,20.8426,20.6874,20.6874,206170.0
2020-05-01 09:50:00,21.34,21.4,21.2,21.21,343510.0,20.6874,20.7456,20.5517,20.5614,343510.0
2020-05-01 09:55:00,21.21,21.27,21.15,21.18,267673.0,20.5614,20.6196,20.5033,20.5323,267673.0
2020-05-01 10:00:00,21.18,21.26,21.08,21.12,475382.0,20.5323,20.6099,20.4354,20.4742,475382.0
2020-05-01 10:05:00,21.13,21.23,21.1,21.16,265805.0,20.4839,20.5808,20.4548,20.5129,265805.0
2020-05-01 10:10:00,21.16,21.16,21.02,21.13,509733.0,20.5129,20.5129,20.3772,20.4839,509733.0
2020-05-01 10:15:00,21.13,21.22,21.1,21.14,202479.0,20.4839,20.5711,20.4548,20.4936,202479.0
2020-05-01 10:20:00,21.13,21.22,21.12,21.17,136335.0,20.4839,20.5711,20.4742,20.5226,136335.0
2020-05-01 10:25:00,21.18,21.19,21.15,21.18,157293.0,20.5323,20.542,20.5033,20.5323,157293.0
2020-05-01 10:30:00,21.18,21.2,21.1,21.13,208527.0,20.5323,20.5517,20.4548,20.4839,208527.0
2020-05-01 10:35:00,21.13,21.2,21.12,21.2,254425.0,20.4839,20.5517,20.4742,20.5517,254425.0
2020-05-01 10:40:00,21.19,21.31,21.18,21.2,285077.0,20.542,20.6584,20.5323,20.5517,285077.0
2020-05-01 10:45:00,21.2,21.23,21.17,21.22,167393.0,20.5517,20.5808,20.5226,20.5711,167393.0
2020-05-01 10:50:00,21.21,21.25,21.18,21.18,132908.0,20.5614,20.6002,20.5323,20.5323,132908.0
2020-05-01 10:55:00,21.19,21.21,21.15,21.15,106859.0,20.542,20.5614,20.5033,20.5033,106859.0
2020-05-01 11:00:00,21.16,21.2,21.11,21.13,217433.0,20.5129,20.5517,20.4645,20.4839,217433.0
2020-05-01 11:05:00,21.13,21.15,21.12,21.14,132559.0,20.4839,20.5033,20.4742,20.4936,132559.0
2020-05-01 11:10:00,21.13,21.15,21.08,21.12,164778.0,20.4839,20.5033,20.4354,20.4742,164778.0
2020-05-01 11:15:00,21.13,21.15,21.07,21.08,123022.0,20.4839,20.5033,20.4257,20.4354,123022.0
2020-05-01 11:20:00,21.07,21.12,21.06,21.07,97003.0,20.4257,20.4742,20.416,20.4257,97003.0
2020-05-01 11:25:00,21.08,21.1,21.03,21.04,121093.0,20.4354,20.4548,20.3869,20.3966,121093.0
2020-05-01 11:30:00,21.04,21.05,20.96,20.97,408998.0,20.3966,20.4063,20.3191,20.3288,408998.0
2020-05-01 11:35:00,20.98,21.04,20.96,21.0,207776.0,20.3385,20.3966,20.3191,20.3578,207776.0
2020-05-01 11:40:00,21.0,21.02,20.95,20.96,128673.0,20.3578,20.3772,20.3094,20.3191,128673.0
2020-05-01 11:45:00,20.96,20.97,20.91,20.93,122803.0,20.3191,20.3288,20.2706,20.29,122803.0
2020-05-01 11:50:00,20.92,20.95,20.84,20.9,126962.0,20.2803,20.3094,20.2027,20.2609,126962.0
2020-05-01 11:55:00,20.9,20.98,20.89,20.98,95123.0,20.2609,20.3385,20.2512,20.3385,95123.0
2020-05-01 12:00:00,20.97,20.98,20.91,20.96,100083.0,20.3288,20.3385,20.2706,20.3191,100083.0
2020-05-01 12:05:00,20.96,21.0,20.94,20.97,112713.0,20.3191,20.3578,20.2997,20.3288,112713.0
2020-05-01 12:10:00,20.98,21.06,20.97,21.05,119271.0,20.3385,20.416,20.3288,20.4063,119271.0
2020-05-01 12:15:00,21.05,21.06,21.0,21.03,238769.0,20.4063,20.416,20.3578,20.3869,238769.0
2020-05-01 12:20:00,21.03,21.06,21.01,21.02,146295.0,20.3869,20.416,20.3675,20.3772,146295.0
2020-05-01 12:25:00,21.02,21.03,20.97,20.99,146160.0,20.3772,20.3869,20.3288,20.3481,146160.0
2020-05-01 12:30:00,20.99,21.01,20.95,20.99,141411.0,20.3481,20.3675,20.3094,20.3481,141411.0
2020-05-01 12:35:00,21.0,21.0,20.91,20.94,104365.0,20.3578,20.3578,20.2706,20.2997,104365.0
2020-05-01 12:40:00,20.94,20.99,20.93,20.98,82143.0,20.2997,20.3481,20.29,20.3385,82143.0
2020-05-01 12:45:00,20.98,21.01,20.96,20.97,95268.0,20.3385,20.3675,20.3191,20.3288,95268.0
2020-05-01 12:50:00,20.97,21.0,20.96,21.0,81794.0,20.3288,20.3578,20.3191,20.3578,81794.0
2020-05-01 12:55:00,21.0,21.04,20.98,20.99,115904.0,20.3578,20.3966,20.3385,20.3481,115904.0
2020-05-01 13:00:00,20.99,21.07,20.96,21.04,88122.0,20.3481,20.4257,20.3191,20.3966,88122.0
2020-05-01 13:05:00,21.05,21.08,21.03,21.05,100732.0,20.4063,20.4354,20.3869,20.4063,100732.0
2020-05-01 13:10:00,21.05,21.06,21.02,21.04,150438.0,20.4063,20.416,20.3772,20.3966,150438.0
2020-05-01 13:15:00,21.05,21.06,20.97,20.98,119799.0,20.4063,20.416,20.3288,20.3385,119799.0
2020-05-01 13:20:00,20.98,21.0,20.95,20.96,107533.0,20.3385,20.3578,20.3094,20.3191,107533.0
2020-05-01 13:25:00,20.96,21.05,20.95,21.04,140433.0,20.3191,20.4063,20.3094,20.3966,140433.0
2020-05-01 13:30:00,21.04,21.1,21.03,21.05,100784.0,20.3966,20.4548,20.3869,20.4063,100784.0
2020-05-01 13:35:00,21.05,21.1,21.03,21.05,193657.0,20.4063,20.4548,20.3869,20.4063,193657.0
2020-05-01 13:40:00,21.04,21.07,20.99,21.01,106822.0,20.3966,20.4257,20.3481,20.3675,106822.0
2020-05-01 13:45:00,21.01,21.03,20.99,21.02,83086.0,20.3675,20.3869,20.3481,20.3772,83086.0
2020-05-01 13:50:00,21.02,21.03,20.99,21.0,112375.0,20.3772,20.3869,20.3481,20.3578,112375.0
2020-05-01 13:55:00,21.0,21.03,21.0,21.03,83466.0,20.3578,20.3869,20.3578,20.3869,83466.0
2020-05-01 14:00:00,21.02,21.05,20.99,21.0,149316.0,20.3772,20.4063,20.3481,20.3578,149316.0
2020-05-01 14:05:00,21.0,21.06,20.99,21.03,162259.0,20.3578,20.416,20.3481,20.3869,162259.0
2020-05-01 14:10:00,21.02,21.05,21.01,21.04,52741.0,20.3772,20.4063,20.3675,20.3966,52741.0
2020-05-01 14:15:00,21.04,21.07,21.01,21.05,52006.0,20.3966,20.4257,20.3675,20.4063,52006.0
2020-05-01 14:20:00,21.05,21.07,21.04,21.05,88226.0,20.4063,20.4257,20.3966,20.4063,88226.0
2020-05-01 14:25:00,21.06,21.09,21.03,21.09,137329.0,20.416,20.4451,20.3869,20.4451,137329.0
2020-05-01 14:30:00,21.09,21.1,21.06,21.08,110375.0,20.4451,20.4548,20.416,20.4354,110375.0
2020-05-01 14:35:00,21.09,21.1,21.04,21.09,110079.0,20.4451,20.4548,20.3966,20.4451,110079.0
2020-05-01 14:40:00,21.09,21.19,21.03,21.04,632542.0,20.4451,20.542,20.3869,20.3966,632542.0
2020-05-01 14:45:00,21.04,21.1,21.04,21.05,214904.0,20.3966,20.4548,20.3966,20.4063,214904.0
2020-05-01 14:50:00,21.05,21.06,20.88,20.93,330371.0,20.4063,20.416,20.2415,20.29,330371.0
2020-05-01 14:55:00,20.93,20.96,20.92,20.92,132647.0,20.29,20.3191,20.2803,20.2803,132647.0
2020-05-01 15:00:00,20.91,20.96,20.85,20.85,169447.0,20.2706,20.3191,20.2124,20.2124,169447.0
2020-05-01 15:05:00,20.86,20.86,20.8,20.82,257821.0,20.2221,20.2221,20.164,20.1833,257821.0
2020-05-01 15:10:00,20.82,20.95,20.81,20.94,152827.0,20.1833,20.3094,20.1737,20.2997,152827.0
2020-05-01 15:15:00,20.94,20.97,20.91,20.96,160891.0,20.2997,20.3288,20.2706,20.3191,160891.0
2020-05-01 15:20:00,20.96,20.99,20.9,20.91,146702.0,20.3191,20.3481,20.2609,20.2706,146702.0
2020-05-01 15:25:00,20.91,20.91,20.83,20.86,195410.0,20.2706,20.2706,20.193,20.2221,195410.0
2020-05-01 15:30:00,20.86,20.88,20.82,20.85,246210.0,20.2221,20.2415,20.1833,20.2124,246210.0
2020-05-01 15:35:00,20.86,20.92,20.82,20.9,241688.0,20.2221,20.2803,20.1833,20.2609,241688.0
2020-05-01 15:40:00,20.91,20.93,20.83,20.86,245313.0,20.2706,20.29,20.193,20.2221,245313.0
2020-05-01 15:45:00,20.85,20.87,20.82,20.85,291829.0,20.2124,20.2318,20.1833,20.2124,291829.0
2020-05-01 15:50:00,20.84,20.89,20.81,20.84,727214.0,20.2027,20.2512,20.1737,20.2027,727214.0
2020-05-01 15:55:00,20.84,20.91,20.81,20.9,925614.0,20.2027,20.2706,20.1737,20.2609,925614.0
2020-05-04 09:30:00,20.45,20.5,20.12,20.41,848799.0,19.8247,19.8731,19.5047,19.7859,848799.0
2020-05-04 09:35:00,20.4,20.43,20.24,20.28,346439.0,19.7762,19.8053,19.6211,19.6599,346439.0
2020-05-04 09:40:00,20.27,20.51,20.2,20.51,281271.0,19.6502,19.8828,19.5823,19.8828,281271.0
2020-05-04 09:45:00,20.51,20.56,20.34,20.52,335821.0,19.8828,19.9313,19.718,19.8925,335821.0
2020-05-04 09:50:00,20.52,20.55,20.42,20.52,222645.0,19.8925,19.9216,19.7956,19.8925,222645.0
2020-05-04 09:55:00,20.52,20.6,20.46,20.52,205199.0,19.8925,19.9701,19.8344,19.8925,205199.0
2020-05-04 10:00:00,20.52,20.53,20.45,20.48,516506.0,19.8925,19.9022,19.8247,19.8537,516506.0
2020-05-04 10:05:00,20.48,20.55,20.48,20.52,681104.0,19.8537,19.9216,19.8537,19.8925,681104.0
2020-05-04 10:10:00,20.52,20.75,20.49,20.73,600103.0,19.8925,20.1155,19.8634,20.0961,600103.0
2020-05-04 10:15:00,20.72,20.88,20.69,20.79,228134.0,20.0864,20.2415,20.0573,20.1543,228134.0
2020-05-04 10:20:00,20.8,20.82,20.65,20.68,347463.0,20.164,20.1833,20.0185,20.0476,347463.0
2020-05-04 10:25:00,20.68,20.72,20.6,20.63,270914.0,20.0476,20.0864,19.9701,19.9992,270914.0
2020-05-04 10:30:00,20.62,20.62,20.48,20.53,213701.0,19.9895,19.9895,19.8537,19.9022,213701.0
2020-05-04 10:35:00,20.53,20.59,20.5,20.57,88131.0,19.9022,19.9604,19.8731,19.941,88131.0
2020-05-04 10:40:00,20.56,20.63,20.49,20.62,154246.0,19.9313,19.9992,19.8634,19.9895,154246.0
2020-05-04 10:45:00,20.63,20.64,20.5,20.64,158287.0,19.9992,20.0088,19.8731,20.0088,158287.0
2020-05-04 10:50:00,20.64,20.73,20.58,20.7,146290.0,20.0088,20.0961,19.9507,20.067,146290.0
2020-05-04 10:55:00,20.69,20.69,20.52,20.52,137555.0,20.0573,20.0573,19.8925,19.8925,137555.0
2020-05-04 11:00:00,20.52,20.55,20.45,20.45,293417.0,19.8925,19.9216,19.8247,19.8247,293417.0
2020-05-04 11:05:00,20.45,20.5,20.44,20.46,199927.0,19.8247,19.8731,19.815,19.8344,199927.0
2020-05-04 11:10:00,20.46,20.52,20.41,20.45,175520.0,19.8344,19.8925,19.7859,19.8247,175520.0
2020-05-04 11:15:00,20.45,20.48,20.41,20.41,164574.0,19.8247,19.8537,19.7859,19.7859,164574.0
2020-05-04 11:20:00,20.41,20.45,20.36,20.4,129313.0,19.7859,19.8247,19.7374,19.7762,129313.0
2020-05-04 11:25:00,20.39,20.4,20.28,20.32,185347.0,19.7665,19.7762,19.6599,19.6986,185347.0
2020-05-04 11:30:00,20.33,20.35,20.25,20.28,132064.0,19.7083,19.7277,19.6308,19.6599,132064.0
2020-05-04 11:35:00,20.28,20.34,20.26,20.34,131318.0,19.6599,19.718,19.6405,19.718,131318.0
2020-05-04 11:40:00,20.34,20.39,20.33,20.36,98592.0,19.718,19.7665,19.7083,19.7374,98592.0
2020-05-04 11:45:00,20.36,20.46,20.36,20.43,294932.0,19.7374,19.8344,19.7374,19.8053,294932.0
2020-05-04 11:50:00,20.44,20.46,20.39,20.4,103562.0,19.815,19.8344,19.7665,19.7762,103562.0
2020-05-04 11:55:00,20.4,20.4,20.31,20.35,240292.0,19.7762,19.7762,19.6889,19.7277,240292.0
2020-05-04 12:00:00,20.34,20.4,20.34,20.38,101807.0,19.718,19.7762,19.718,19.7568,101807.0
2020-05-04 12:05:00,20.37,20.4,20.36,20.38,91270.0,19.7471,19.7762,19.7374,19.7568,91270.0
2020-05-04 12:10:00,20.38,20.44,20.35,20.37,96411.0,19.7568,19.815,19.7277,19.7471,96411.0
2020-05-04 12:15:00,20.37,20.46,20.35,20.43,71349.0,19.7471,19.8344,19.7277,19.8053,71349.0
2020-05-04 12:20:00,20.43,20.44,20.4,20.43,102489.0,19.8053,19.815,19.7762,19.8053,102489.0
2020-05-04 12:25:00,20.44,20.54,20.43,20.54,135986.0,19.815,19.9119,19.8053,19.9119,135986.0
2020-05-04 12:30:00,20.54,20.57,20.49,20.51,125525.0,19.9119,19.941,19.8634,19.8828,125525.0
2020-05-04 12:35:00,20.51,20.52,20.47,20.48,118764.0,19.8828,19.8925,19.844,19.8537,118764.0
2020-05-04 12:40:00,20.48,20.5,20.46,20.49,132540.0,19.8537,19.8731,19.8344,19.8634,132540.0
2020-05-04 12:45:00,20.49,20.5,20.42,20.46,71981.0,19.8634,19.8731,19.7956,19.8344,71981.0
2020-05-04 12:50:00,20.46,20.51,20.44,20.48,222129.0,19.8344,19.8828,19.815,19.8537,222129.0
2020-05-04 12:55:00,20.48,20.56,20.47,20.53,163221.0,19.8537,19.9313,19.844,19.9022,163221.0
2020-05-04 13:00:00,20.53,20.54,20.48,20.48,130107.0,19.9022,19.9119,19.8537,19.8537,130107.0
2020-05-04 13:05:00,20.48,20.48,20.43,20.46,61932.0,19.8537,19.8537,19.8053,19.8344,61932.0
2020-05-04 13:10:00,20.46,20.47,20.39,20.42,68286.0,19.8344,19.844,19.7665,19.7956,68286.0
2020-05-04 13:15:00,20.42,20.43,20.32,20.34,94037.0,19.7956,19.8053,19.6986,19.718,94037.0
2020-05-04 13:20:00,20.33,20.4,20.33,20.37,62887.0,19.7083,19.7762,19.7083,19.7471,62887.0
2020-05-04 13:25:00,20.38,20.45,20.37,20.43,70700.0,19.7568,19.8247,19.7471,19.8053,70700.0
2020-05-04 13:30:00,20.43,20.44,20.41,20.42,65246.0,19.8053,19.815,19.7859,19.7956,65246.0
2020-05-04 13:35:00,20.42,20.42,20.37,20.42,67111.0,19.7956,19.7956,19.7471,19.7956,67111.0
2020-05-04 13:40:00,20.41,20.43,20.38,20.39,58217.0,19.7859,19.8053,19.7568,19.7665,58217.0
2020-05-04 13:45:00,20.39,20.45,20.38,20.43,63400.0,19.7665,19.8247,19.7568,19.8053,63400.0
2020-05-04 13:50:00,20.44,20.44,20.39,20.39,121603.0,19.815,19.815,19.7665,19.7665,121603.0
2020-05-04 13:55:00,20.39,20.42,20.36,20.37,72919.0,19.7665,19.7956,19.7374,19.7471,72919.0
2020-05-04 14:00:00,20.37,20.38,20.33,20.35,96042.0,19.7471,19.7568,19.7083,19.7277,96042.0
2020-05-04 14:05:00,20.35,20.39,20.35,20.37,124587.0,19.7277,19.7665,19.7277,19.7471,124587.0
2020-05-04 14:10:00,20.38,20.46,20.37,20.44,71648.0,19.7568,19.8344,19.7471,19.815,71648.0
2020-05-04 14:15:00,20.43,20.48,20.42,20.47,112744.0,19.8053,19.8537,19.7956,19.844,112744.0
2020-05-04 14:20:00,20.48,20.48,20.42,20.46,58826.0,19.8537,19.8537,19.7956,19.8344,58826.0
2020-05-04 14:25:00,20.46,20.47,20.43,20.45,76586.0,19.8344,19.844,19.8053,19.8247,76586.0
2020-05-04 14:30:00,20.46,20.5,20.42,20.43,70188.0,19.8344,19.8731,19.7956,19.8053,70188.0
2020-05-04 14:35:00,20.43,20.43,20.39,20.4,77312.0,19.8053,19.8053,19.7665,19.7762,77312.0
2020-05-04 14:40:00,20.41,20.43,20.39,20.41,92316.0,19.7859,19.8053,19.7665,19.7859,92316.0
2020-05-04 14:45:00,20.4,20.49,20.4,20.47,77397.0,19.7762,19.8634,19.7762,19.844,77397.0
2020-05-04 14:50:00,20.47,20.53,20.46,20.49,82847.0,19.844,19.9022,19.8344,19.8634,82847.0
2020-05-04 14:55:00,20.5,20.54,20.46,20.52,124017.0,19.8731,19.9119,19.8344,19.8925,124017.0
2020-05-04 15:00:00,20.53,20.54,20.51,20.54,77303.0,19.9022,19.9119,19.8828,19.9119,77303.0
2020-05-04 15:05:00,20.53,20.54,20.5,20.54,103068.0,19.9022,19.9119,19.8731,19.9119,103068.0
2020-05-04 15:10:00,20.54,20.59,20.53,20.54,97454.0,19.9119,19.9604,19.9022,19.9119,97454.0
2020-05-04 15:15:00,20.54,20.59,20.53,20.58,115737.0,19.9119,19.9604,19.9022,19.9507,115737.0
2020-05-04 15:20:00,20.57,20.61,20.57,20.61,151609.0,19.941,19.9798,19.941,19.9798,151609.0
2020-05-04 15:25:00,20.61,20.66,20.58,20.63,233001.0,19.9798,20.0282,19.9507,19.9992,233001.0
2020-05-04 15:30:00,20.62,20.72,20.61,20.7,170595.0,19.9895,20.0864,19.9798,20.067,170595.0
2020-05-04 15:35:00,20.7,20.76,20.69,20.71,178934.0,20.067,20.1252,20.0573,20.0767,178934.0
2020-05-04 15:40:00,20.71,20.74,20.71,20.73,148309.0,20.0767,20.1058,20.0767,20.0961,148309.0
2020-05-04 15:45:00,20.72,20.75,20.69,20.74,195669.0,20.0864,20.1155,20.0573,20.1058,195669.0
2020-05-04 15:50:00,20.75,20.79,20.67,20.7,548369.0,20.1155,20.1543,20.0379,20.067,548369.0
2020-05-04 15:55:00,20.7,20.77,20.68,20.75,533130.0,20.067,20.1349,20.0476,20.1155,533130.0
2020-05-05 09:30:00,21.25,21.42,21.13,21.34,1101674.0,20.6002,20.765,20.4839,20.6874,1101674.0
2020-05-05 09:35:00,21.34,21.63,21.3,21.61,537931.0,20.6874,20.9686,20.6487,20.9492,537931.0
2020-05-05 09:40:00,21.6,21.77,21.5,21.62,568940.0,20.9395,21.1043,20.8426,20.9589,568940.0
2020-05-05 09:45:00,21.63,21.72,21.53,21.6,292831.0,20.9686,21.0558,20.8716,20.9395,292831.0
2020-05-05 09:50:00,21.62,21.84,21.61,21.68,201178.0,20.9589,21.1722,20.9492,21.017,201178.0
2020-05-05 09:55:00,21.68,21.84,21.67,21.84,131920.0,21.017,21.1722,21.0074,21.1722,131920.0
2020-05-05 10:00:00,21.83,21.86,21.75,21.82,255471.0,21.1625,21.1915,21.0849,21.1528,255471.0
2020-05-05 10:05:00,21.81,21.94,21.78,21.93,533052.0,21.1431,21.2691,21.114,21.2594,533052.0
2020-05-05 10:10:00,21.94,21.96,21.79,21.84,340157.0,21.2691,21.2885,21.1237,21.1722,340157.0
2020-05-05 10:15:00,21.84,21.97,21.82,21.87,534434.0,21.1722,21.2982,21.1528,21.2012,534434.0
2020-05-05 10:20:00,21.87,21.95,21.76,21.79,491680.0,21.2012,21.2788,21.0946,21.1237,491680.0
2020-05-05 10:25:00,21.78,21.87,21.52,21.52,337181.0,21.114,21.2012,20.8619,20.8619,337181.0
2020-05-05 10:30:00,21.53,21.63,21.49,21.57,128524.0,20.8716,20.9686,20.8329,20.9104,128524.0
2020-05-05 10:35:00,21.57,21.62,21.52,21.56,125568.0,20.9104,20.9589,20.8619,20.9007,125568.0
2020-05-05 10:40:00,21.57,21.58,21.49,21.49,346464.0,20.9104,20.9201,20.8329,20.8329,346464.0
2020-05-05 10:45:00,21.49,21.56,21.45,21.47,213434.0,20.8329,20.9007,20.7941,20.8135,213434.0
2020-05-05 10:50:00,21.47,21.62,21.47,21.6,156646.0,20.8135,20.9589,20.8135,20.9395,156646.0
2020-05-05 10:55:00,21.59,21.62,21.55,21.59,145465.0,20.9298,20.9589,20.891,20.9298,145465.0
2020-05-05 11:00:00,21.6,21.78,21.59,21.77,135422.0,20.9395,21.114,20.9298,21.1043,135422.0
2020-05-05 11:05:00,21.77,21.87,21.76,21.82,103544.0,21.1043,21.2012,21.0946,21.1528,103544.0
2020-05-05 11:10:00,21.81,21.81,21.71,21.75,114248.0,21.1431,21.1431,21.0461,21.0849,114248.0
2020-05-05 11:15:00,21.76,21.78,21.59,21.62,108147.0,21.0946,21.114,20.9298,20.9589,108147.0
2020-05-05 11:20:00,21.63,21.68,21.6,21.63,110125.0,20.9686,21.017,20.9395,20.9686,110125.0
2020-05-05 11:25:00,21.63,21.72,21.62,21.67,106694.0,20.9686,21.0558,20.9589,21.0074,106694.0
2020-05-05 11:30:00,21.66,21.82,21.66,21.79,155115.0,20.9977,21.1528,20.9977,21.1237,155115.0
2020-05-05 11:35:00,21.8,21.85,21.72,21.72,199407.0,21.1334,21.1818,21.0558,21.0558,199407.0
2020-05-05 11:40:00,21.73,21.76,21.7,21.75,244070.0,21.0655,21.0946,21.0364,21.0849,244070.0
2020-05-05 11:45:00,21.75,21.77,21.7,21.73,343371.0,21.0849,21.1043,21.0364,21.0655,343371.0
2020-05-05 11:50:00,21.73,21.75,21.68,21.75,143170.0,21.0655,21.0849,21.017,21.0849,143170.0
2020-05-05 11:55:00,21.75,21.76,21.7,21.73,103292.0,21.0849,21.0946,21.0364,21.0655,103292.0
2020-05-05 12:00:00,21.73,21.76,21.68,21.71,445900.0,21.0655,21.0946,21.017,21.0461,445900.0
2020-05-05 12:05:00,21.71,21.75,21.7,21.71,107787.0,21.0461,21.0849,21.0364,21.0461,107787.0
2020-05-05 12:10:00,21.71,21.75,21.7,21.73,93381.0,21.0461,21.0849,21.0364,21.0655,93381.0
2020-05-05 12:15:00,21.73,21.75,21.71,21.73,74837.0,21.0655,21.0849,21.0461,21.0655,74837.0
2020-05-05 12:20:00,21.73,21.76,21.7,21.72,122016.0,21.0655,21.0946,21.0364,21.0558,122016.0
2020-05-05 12:25:00,21.73,21.73,21.64,21.7,142524.0,21.0655,21.0655,20.9783,21.0364,142524.0
2020-05-05 12:30:00,21.7,21.74,21.68,21.69,110351.0,21.0364,21.0752,21.017,21.0267,110351.0
2020-05-05 12:35:00,21.69,21.72,21.65,21.7,111001.0,21.0267,21.0558,20.988,21.0364,111001.0
2020-05-05 12:40:00,21.7,21.7,21.63,21.66,111878.0,21.0364,21.0364,20.9686,20.9977,111878.0
2020-05-05 12:45:00,21.66,21.66,21.63,21.64,82479.0,20.9977,20.9977,20.9686,20.9783,82479.0
2020-05-05 12:50:00,21.64,21.65,21.62,21.64,60150.0,20.9783,20.988,20.9589,20.9783,60150.0
2020-05-05 12:55:00,21.64,21.64,21.54,21.55,132713.0,20.9783,20.9783,20.8813,20.891,132713.0
2020-05-05 13:00:00,21.55,21.59,21.53,21.54,101383.0,20.891,20.9298,20.8716,20.8813,101383.0
2020-05-05 13:05:00,21.53,21.56,21.51,21.56,146789.0,20.8716,20.9007,20.8522,20.9007,146789.0
2020-05-05 13:10:00,21.56,21.59,21.51,21.53,185423.0,20.9007,20.9298,20.8522,20.8716,185423.0
2020-05-05 13:15:00,21.53,21.55,21.51,21.54,233839.0,20.8716,20.891,20.8522,20.8813,233839.0
2020-05-05 13:20:00,21.53,21.57,21.51,21.54,134620.0,20.8716,20.9104,20.8522,20.8813,134620.0
2020-05-05 13:25:00,21.54,21.56,21.52,21.55,78804.0,20.8813,20.9007,20.8619,20.891,78804.0
2020-05-05 13:30:00,21.55,21.63,21.54,21.61,80373.0,20.891,20.9686,20.8813,20.9492,80373.0
2020-05-05 13:35:00,21.62,21.62,21.55,21.55,68741.0,20.9589,20.9589,20.891,20.891,68741.0
2020-05-05 13:40:00,21.55,21.56,21.52,21.54,264198.0,20.891,20.9007,20.8619,20.8813,264198.0
2020-05-05 13:45:00,21.53,21.54,21.5,21.54,81311.0,20.8716,20.8813,20.8426,20.8813,81311.0
2020-05-05 13:50:00,21.54,21.62,21.53,21.55,172602.0,20.8813,20.9589,20.8716,20.891,172602.0
2020-05-05 13:55:00,21.56,21.58,21.48,21.5,127737.0,20.9007,20.9201,20.8232,20.8426,127737.0
2020-05-05 14:00:00,21.51,21.52,21.47,21.49,87145.0,20.8522,20.8619,20.8135,20.8329,87145.0
2020-05-05 14:05:00,21.49,21.51,21.48,21.51,68608.0,20.8329,20.8522,20.8232,20.8522,68608.0
2020-05-05 14:10:00,21.5,21.56,21.49,21.55,76504.0,20.8426,20.9007,20.8329,20.891,76504.0
2020-05-05 14:15:00,21.55,21.56,21.51,21.54,67128.0,20.891,20.9007,20.8522,20.8813,67128.0
2020-05-05 14:20:00,21.54,21.55,21.49,21.51,57853.0,20.8813,20.891,20.8329,20.8522,57853.0
2020-05-05 14:25:00,21.51,21.54,21.49,21.5,193132.0,20.8522,20.8813,20.8329,20.8426,193132.0
2020-05-05 14:30:00,21.51,21.51,21.39,21.39,120345.0,20.8522,20.8522,20.7359,20.7359,120345.0
2020-05-05 14:35:00,21.4,21.43,21.36,21.43,86369.0,20.7456,20.7747,20.7068,20.7747,86369.0
2020-05-05 14:40:00,21.42,21.46,21.42,21.46,86539.0,20.765,20.8038,20.765,20.8038,86539.0
2020-05-05 14:45:00,21.46,21.48,21.44,21.45,43806.0,20.8038,20.8232,20.7844,20.7941,43806.0
2020-05-05 14:50:00,21.46,21.53,21.46,21.5,84327.0,20.8038,20.8716,20.8038,20.8426,84327.0
2020-05-05 14:55:00,21.5,21.54,21.47,21.53,98750.0,20.8426,20.8813,20.8135,20.8716,98750.0
2020-05-05 15:00:00,21.52,21.54,21.5,21.5,63665.0,20.8619,20.8813,20.8426,20.8426,63665.0
2020-05-05 15:05:00,21.51,21.52,21.48,21.52,135683.0,20.8522,20.8619,20.8232,20.8619,135683.0
2020-05-05 15:10:00,21.52,21.55,21.44,21.46,208881.0,20.8619,20.891,20.7844,20.8038,208881.0
2020-05-05 15:15:00,21.46,21.47,21.33,21.33,106544.0,20.8038,20.8135,20.6777,20.6777,106544.0
2020-05-05 15:20:00,21.33,21.34,21.27,21.3,148055.0,20.6777,20.6874,20.6196,20.6487,148055.0
2020-05-05 15:25:00,21.3,21.32,21.2,21.23,157201.0,20.6487,20.6681,20.5517,20.5808,157201.0
2020-05-05 15:30:00,21.23,21.28,21.2,21.25,215299.0,20.5808,20.6293,20.5517,20.6002,215299.0
2020-05-05 15:35:00,21.24,21.25,21.17,21.19,207227.0,20.5905,20.6002,20.5226,20.542,207227.0
2020-05-05 15:40:00,21.2,21.23,21.12,21.18,237445.0,20.5517,20.5808,20.4742,20.5323,237445.0
2020-05-05 15:45:00,21.18,21.22,21.15,21.17,229499.0,20.5323,20.5711,20.5033,20.5226,229499.0
2020-05-05 15:50:00,21.16,21.34,21.12,21.31,432612.0,20.5129,20.6874,20.4742,20.6584,432612.0
2020-05-05 15:55:00,21.31,21.32,21.21,21.24,718883.0,20.6584,20.6681,20.5614,20.5905,718883.0
2020-05-06 09:30:00,23.05,23.65,22.7,22.74,2333019.0,22.3452,22.9268,22.0059,22.0446,2333019.0
2020-05-06 09:35:00,22.72,22.98,22.65,22.83,1070969.0,22.0252,22.2773,21.9574,22.1319,1070969.0
2020-05-06 09:40:00,22.82,23.08,22.69,22.7,1122995.0,22.1222,22.3742,21.9962,22.0059,1122995.0
2020-05-06 09:45:00,22.71,22.81,22.41,22.5,932473.0,22.0155,22.1125,21.7247,21.812,932473.0
2020-05-06 09:50:00,22.48,22.49,22.27,22.31,622914.0,21.7926,21.8023,21.589,21.6278,622914.0
2020-05-06 09:55:00,22.32,22.45,22.2,22.25,587566.0,21.6375,21.7635,21.5211,21.5696,587566.0
2020-05-06 10:00:00,22.25,22.35,22.12,22.18,436518.0,21.5696,21.6666,21.4436,21.5018,436518.0
2020-05-06 10:05:00,22.19,22.37,22.1,22.29,566978.0,21.5115,21.6859,21.4242,21.6084,566978.0
2020-05-06 10:10:00,22.3,22.32,22.06,22.31,514900.0,21.6181,21.6375,21.3854,21.6278,514900.0
2020-05-06 10:15:00,22.3,22.48,22.18,22.34,562530.0,21.6181,21.7926,21.5018,21.6569,562530.0
2020-05-06 10:20:00,22.33,22.43,22.24,22.35,385347.0,21.6472,21.7441,21.5599,21.6666,385347.0
2020-05-06 10:25:00,22.36,22.56,22.36,22.46,461848.0,21.6763,21.8701,21.6763,21.7732,461848.0
2020-05-06 10:30:00,22.47,22.61,22.44,22.46,470705.0,21.7829,21.9186,21.7538,21.7732,470705.0
2020-05-06 10:35:00,22.46,22.6,22.42,22.52,560764.0,21.7732,21.9089,21.7344,21.8314,560764.0
2020-05-06 10:40:00,22.51,22.6,22.47,22.56,260648.0,21.8217,21.9089,21.7829,21.8701,260648.0
2020-05-06 10:45:00,22.56,22.77,22.54,22.76,749559.0,21.8701,22.0737,21.8507,22.064,749559.0
2020-05-06 10:50:00,22.76,22.81,22.69,22.77,426318.0,22.064,22.1125,21.9962,22.0737,426318.0
2020-05-06 10:55:00,22.77,22.77,22.57,22.64,319848.0,22.0737,22.0737,21.8798,21.9477,319848.0
2020-05-06 11:00:00,22.64,22.7,22.59,22.65,424431.0,21.9477,22.0059,21.8992,21.9574,424431.0
2020-05-06 11:05:00,22.65,22.66,22.57,22.6,244125.0,21.9574,21.9671,21.8798,21.9089,244125.0
2020-05-06 11:10:00,22.6,22.62,22.46,22.48,396552.0,21.9089,21.9283,21.7732,21.7926,396552.0
2020-05-06 11:15:00,22.48,22.57,22.44,22.47,345652.0,21.7926,21.8798,21.7538,21.7829,345652.0
2020-05-06 11:20:00,22.46,22.47,22.36,22.37,275572.0,21.7732,21.7829,21.6763,21.6859,275572.0
2020-05-06 11:25:00,22.38,22.43,22.34,22.4,263791.0,21.6956,21.7441,21.6569,21.715,263791.0
2020-05-06 11:30:00,22.39,22.4,22.24,22.27,225749.0,21.7053,21.715,21.5599,21.589,225749.0
2020-05-06 11:35:00,22.26,22.36,22.22,22.29,311311.0,21.5793,21.6763,21.5405,21.6084,311311.0
2020-05-06 11:40:00,22.3,22.37,22.27,22.28,178057.0,21.6181,21.6859,21.589,21.5987,178057.0
2020-05-06 11:45:00,22.27,22.27,22.11,22.14,269973.0,21.589,21.589,21.4339,21.463,269973.0
2020-05-06 11:50:00,22.14,22.16,22.02,22.14,343619.0,21.463,21.4824,21.3466,21.463,343619.0
2020-05-06 11:55:00,22.13,22.27,22.12,22.27,323374.0,21.4533,21.589,21.4436,21.589,323374.0
2020-05-06 12:00:00,22.26,22.31,22.16,22.25,208370.0,21.5793,21.6278,21.4824,21.5696,208370.0
2020-05-06 12:05:00,22.26,22.27,22.14,22.16,207124.0,21.5793,21.589,21.463,21.4824,207124.0
2020-05-06 12:10:00,22.16,22.36,22.15,22.31,263307.0,21.4824,21.6763,21.4727,21.6278,263307.0
2020-05-06 12:15:00,22.3,22.37,22.29,22.36,149084.0,21.6181,21.6859,21.6084,21.6763,149084.0
2020-05-06 12:20:00,22.37,22.37,22.25,22.31,158186.0,21.6859,21.6859,21.5696,21.6278,158186.0
2020-05-06 12:25:00,22.32,22.32,22.24,22.24,140118.0,21.6375,21.6375,21.5599,21.5599,140118.0
2020-05-06 12:30:00,22.24,22.25,22.17,22.22,147821.0,21.5599,21.5696,21.4921,21.5405,147821.0
2020-05-06 12:35:00,22.22,22.25,22.16,22.21,105823.0,21.5405,21.5696,21.4824,21.5308,105823.0
2020-05-06 12:40:00,22.22,22.23,22.15,22.15,111406.0,21.5405,21.5502,21.4727,21.4727,111406.0
2020-05-06 12:45:00,22.16,22.22,22.15,22.19,131904.0,21.4824,21.5405,21.4727,21.5115,131904.0
2020-05-06 12:50:00,22.18,22.19,22.15,22.16,108264.0,21.5018,21.5115,21.4727,21.4824,108264.0
2020-05-06 12:55:00,22.16,22.19,22.12,22.15,221265.0,21.4824,21.5115,21.4436,21.4727,221265.0
2020-05-06 13:00:00,22.15,22.15,22.02,22.07,149659.0,21.4727,21.4727,21.3466,21.3951,149659.0
2020-05-06 13:05:00,22.07,22.19,22.05,22.16,172543.0,21.3951,21.5115,21.3757,21.4824,172543.0
2020-05-06 13:10:00,22.17,22.19,22.1,22.12,100598.0,21.4921,21.5115,21.4242,21.4436,100598.0
2020-05-06 13:15:00,22.12,22.16,22.1,22.14,102262.0,21.4436,21.4824,21.4242,21.463,102262.0
2020-05-06 13:20:00,22.13,22.14,21.98,22.1,226263.0,21.4533,21.463,21.3079,21.4242,226263.0
2020-05-06 13:25:00,22.11,22.22,22.1,22.22,165952.0,21.4339,21.5405,21.4242,21.5405,165952.0
2020-05-06 13:30:00,22.21,22.31,22.13,22.14,320851.0,21.5308,21.6278,21.4533,21.463,320851.0
2020-05-06 13:35:00,22.14,22.27,22.11,22.25,188523.0,21.463,21.589,21.4339,21.5696,188523.0
2020-05-06 13:40:00,22.25,22.25,22.2,22.24,106235.0,21.5696,21.5696,21.5211,21.5599,106235.0
2020-05-06 13:45:00,22.23,22.32,22.23,22.29,384827.0,21.5502,21.6375,21.5502,21.6084,384827.0
2020-05-06 13:50:00,22.29,22.39,22.28,22.32,240415.0,21.6084,21.7053,21.5987,21.6375,240415.0
2020-05-06 13:55:00,22.33,22.35,22.27,22.31,140222.0,21.6472,21.6666,21.589,21.6278,140222.0
2020-05-06 14:00:00,22.3,22.31,22.21,22.26,159154.0,21.6181,21.6278,21.5308,21.5793,159154.0
2020-05-06 14:05:00,22.25,22.32,22.23,22.26,73226.0,21.5696,21.6375,21.5502,21.5793,73226.0
2020-05-06 14:10:00,22.25,22.27,22.19,22.21,149924.0,21.5696,21.589,21.5115,21.5308,149924.0
2020-05-06 14:15:00,22.21,22.27,22.2,22.23,88270.0,21.5308,21.589,21.5211,21.5502,88270.0
2020-05-06 14:20:00,22.23,22.26,22.21,22.26,85143.0,21.5502,21.5793,21.5308,21.5793,85143.0
2020-05-06 14:25:00,22.25,22.27,22.16,22.16,142451.0,21.5696,21.589,21.4824,21.4824,142451.0
2020-05-06 14:30:00,22.16,22.23,22.12,22.21,179556.0,21.4824,21.5502,21.4436,21.5308,179556.0
2020-05-06 14:35:00,22.2,22.23,22.18,22.21,85814.0,21.5211,21.5502,21.5018,21.5308,85814.0
2020-05-06 14:40:00,22.21,22.24,22.16,22.21,120659.0,21.5308,21.5599,21.4824,21.5308,120659.0
2020-05-06 14:45:00,22.21,22.26,22.2,22.23,89467.0,21.5308,21.5793,21.5211,21.5502,89467.0
2020-05-06 14:50:00,22.23,22.26,22.19,22.25,71968.0,21.5502,21.5793,21.5115,21.5696,71968.0
2020-05-06 14:55:00,22.25,22.28,22.18,22.19,119268.0,21.5696,21.5987,21.5018,21.5115,119268.0
2020-05-06 15:00:00,22.19,22.2,22.13,22.2,145503.0,21.5115,21.5211,21.4533,21.5211,145503.0
2020-05-06 15:05:00,22.19,22.21,22.16,22.18,126850.0,21.5115,21.5308,21.4824,21.5018,126850.0
2020-05-06 15:10:00,22.18,22.18,22.11,22.13,166571.0,21.5018,21.5018,21.4339,21.4533,166571.0
2020-05-06 15:15:00,22.12,22.17,22.12,22.15,179710.0,21.4436,21.4921,21.4436,21.4727,179710.0
2020-05-06 15:20:00,22.14,22.15,22.1,22.11,182807.0,21.463,21.4727,21.4242,21.4339,182807.0
2020-05-06 15:25:00,22.11,22.25,22.09,22.23,449707.0,21.4339,21.5696,21.4145,21.5502,449707.0
2020-05-06 15:30:00,22.23,22.24,22.13,22.14,278799.0,21.5502,21.5599,21.4533,21.463,278799.0
2020-05-06 15:35:00,22.13,22.16,22.0,22.05,553097.0,21.4533,21.4824,21.3273,21.3757,553097.0
2020-05-06 15:40:00,22.06,22.07,21.97,22.01,454175.0,21.3854,21.3951,21.2982,21.337,454175.0
2020-05-06 15:45:00,22.01,22.01,21.88,21.89,458544.0,21.337,21.337,21.2109,21.2206,458544.0
2020-05-06 15:50:00,21.89,21.93,21.85,21.89,540120.0,21.2206,21.2594,21.1818,21.2206,540120.0
2020-05-06 15:55:00,21.89,21.9,21.83,21.89,1038385.0,21.2206,21.2303,21.1625,21.2206,1038385.0
2020-05-07 09:30:00,22.18,22.28,22.03,22.14,624034.0,21.5018,21.5987,21.3563,21.463,624034.0
2020-05-07 09:35:00,22.14,22.28,22.13,22.15,312838.0,21.463,21.5987,21.4533,21.4727,312838.0
2020-05-07 09:40:00,22.15,22.24,22.08,22.2,326769.0,21.4727,21.5599,21.4048,21.5211,326769.0
2020-05-07 09:45:00,22.21,22.49,22.2,22.46,396008.0,21.5308,21.8023,21.5211,21.7732,396008.0
2020-05-07 09:50:00,22.45,22.46,22.34,22.43,220210.0,21.7635,21.7732,21.6569,21.7441,220210.0
2020-05-07 09:55:00,22.42,22.52,22.37,22.39,275997.0,21.7344,21.8314,21.6859,21.7053,275997.0
2020-05-07 10:00:00,22.39,22.42,22.29,22.33,184672.0,21.7053,21.7344,21.6084,21.6472,184672.0
2020-05-07 10:05:00,22.32,22.37,22.24,22.36,165042.0,21.6375,21.6859,21.5599,21.6763,165042.0
2020-05-07 10:10:00,22.37,22.5,22.35,22.48,356029.0,21.6859,21.812,21.6666,21.7926,356029.0
2020-05-07 10:15:00,22.49,22.51,22.34,22.39,340499.0,21.8023,21.8217,21.6569,21.7053,340499.0
2020-05-07 10:20:00,22.39,22.47,22.34,22.44,181372.0,21.7053,21.7829,21.6569,21.7538,181372.0
2020-05-07 10:25:00,22.43,22.51,22.43,22.46,193360.0,21.7441,21.8217,21.7441,21.7732,193360.0
2020-05-07 10:30:00,22.46,22.51,22.44,22.48,167283.0,21.7732,21.8217,21.7538,21.7926,167283.0
2020-05-07 10:35:00,22.48,22.53,22.45,22.5,196392.0,21.7926,21.8411,21.7635,21.812,196392.0
2020-05-07 10:40:00,22.5,22.75,22.49,22.72,398027.0,21.812,22.0543,21.8023,22.0252,398027.0
2020-05-07 10:45:00,22.72,22.78,22.63,22.66,248707.0,22.0252,22.0834,21.938,21.9671,248707.0
2020-05-07 10:50:00,22.66,22.73,22.65,22.7,168873.0,21.9671,22.0349,21.9574,22.0059,168873.0
2020-05-07 10:55:00,22.7,22.72,22.57,22.6,144542.0,22.0059,22.0252,21.8798,21.9089,144542.0
2020-05-07 11:00:00,22.59,22.65,22.55,22.63,187479.0,21.8992,21.9574,21.8604,21.938,187479.0
2020-05-07 11:05:00,22.63,22.65,22.55,22.61,140037.0,21.938,21.9574,21.8604,21.9186,140037.0
2020-05-07 11:10:00,22.61,22.75,22.61,22.74,265529.0,21.9186,22.0543,21.9186,22.0446,265529.0
2020-05-07 11:15:00,22.74,22.76,22.68,22.73,197432.0,22.0446,22.064,21.9865,22.0349,197432.0
2020-05-07 11:20:00,22.73,22.76,22.7,22.74,243944.0,22.0349,22.064,22.0059,22.0446,243944.0
2020-05-07 11:25:00,22.73,22.83,22.73,22.77,443086.0,22.0349,22.1319,22.0349,22.0737,443086.0
2020-05-07 11:30:00,22.78,22.83,22.74,22.76,289940.0,22.0834,22.1319,22.0446,22.064,289940.0
2020-05-07 11:35:00,22.76,22.81,22.74,22.76,119383.0,22.064,22.1125,22.0446,22.064,119383.0
2020-05-07 11:40:00,22.76,22.9,22.75,22.88,179032.0,22.064,22.1997,22.0543,22.1804,179032.0
2020-05-07 11:45:00,22.89,22.98,22.88,22.92,288744.0,22.19,22.2773,22.1804,22.2191,288744.0
2020-05-07 11:50:00,22.92,22.98,22.91,22.96,143077.0,22.2191,22.2773,22.2094,22.2579,143077.0
2020-05-07 11:55:00,22.97,22.97,22.86,22.88,220189.0,22.2676,22.2676,22.161,22.1804,220189.0
2020-05-07 12:00:00,22.88,22.94,22.76,22.77,126227.0,22.1804,22.2385,22.064,22.0737,126227.0
2020-05-07 12:05:00,22.76,22.76,22.67,22.7,213264.0,22.064,22.064,21.9768,22.0059,213264.0
2020-05-07 12:10:00,22.7,22.85,22.69,22.84,137537.0,22.0059,22.1513,21.9962,22.1416,137537.0
2020-05-07 12:15:00,22.83,22.87,22.8,22.84,97225.0,22.1319,22.1707,22.1028,22.1416,97225.0
2020-05-07 12:20:00,22.85,22.88,22.81,22.81,126210.0,22.1513,22.1804,22.1125,22.1125,126210.0
2020-05-07 12:25:00,22.82,22.88,22.82,22.84,170875.0,22.1222,22.1804,22.1222,22.1416,170875.0
2020-05-07 12:30:00,22.84,22.89,22.81,22.84,307616.0,22.1416,22.19,22.1125,22.1416,307616.0
2020-05-07 12:35:00,22.83,22.84,22.65,22.65,211986.0,22.1319,22.1416,21.9574,21.9574,211986.0
2020-05-07 12:40:00,22.66,22.7,22.62,22.67,187122.0,21.9671,22.0059,21.9283,21.9768,187122.0
2020-05-07 12:45:00,22.67,22.7,22.6,22.61,287815.0,21.9768,22.0059,21.9089,21.9186,287815.0
2020-05-07 12:50:00,22.61,22.64,22.56,22.58,198193.0,21.9186,21.9477,21.8701,21.8895,198193.0
2020-05-07 12:55:00,22.58,22.71,22.56,22.69,163914.0,21.8895,22.0155,21.8701,21.9962,163914.0
2020-05-07 13:00:00,22.69,22.73,22.68,22.69,127629.0,21.9962,22.0349,21.9865,21.9962,127629.0
2020-05-07 13:05:00,22.7,22.72,22.65,22.71,113858.0,22.0059,22.0252,21.9574,22.0155,113858.0
2020-05-07 13:10:00,22.71,22.85,22.7,22.82,150098.0,22.0155,22.1513,22.0059,22.1222,150098.0
2020-05-07 13:15:00,22.82,22.85,22.77,22.8,133647.0,22.1222,22.1513,22.0737,22.1028,133647.0
2020-05-07 13:20:00,22.8,22.81,22.68,22.7,99081.0,22.1028,22.1125,21.9865,22.0059,99081.0
2020-05-07 13:25:00,22.69,22.72,22.66,22.69,65469.0,21.9962,22.0252,21.9671,21.9962,65469.0
2020-05-07 13:30:00,22.7,22.72,22.68,22.71,82777.0,22.0059,22.0252,21.9865,22.0155,82777.0
2020-05-07 13:35:00,22.71,22.72,22.62,22.64,100030.0,22.0155,22.0252,21.9283,21.9477,100030.0
2020-05-07 13:40:00,22.65,22.73,22.63,22.71,98620.0,21.9574,22.0349,21.938,22.0155,98620.0
2020-05-07 13:45:00,22.71,22.77,22.7,22.71,66164.0,22.0155,22.0737,22.0059,22.0155,66164.0
2020-05-07 13:50:00,22.72,22.72,22.65,22.66,70116.0,22.0252,22.0252,21.9574,21.9671,70116.0
2020-05-07 13:55:00,22.67,22.68,22.62,22.67,75756.0,21.9768,21.9865,21.9283,21.9768,75756.0
2020-05-07 14:00:00,22.66,22.66,22.57,22.62,146575.0,21.9671,21.9671,21.8798,21.9283,146575.0
2020-05-07 14:05:00,22.6,22.67,22.6,22.66,104185.0,21.9089,21.9768,21.9089,21.9671,104185.0
2020-05-07 14:10:00,22.65,22.71,22.64,22.71,106221.0,21.9574,22.0155,21.9477,22.0155,106221.0
2020-05-07 14:15:00,22.71,22.72,22.69,22.69,84980.0,22.0155,22.0252,21.9962,21.9962,84980.0
2020-05-07 14:20:00,22.7,22.7,22.55,22.56,98056.0,22.0059,22.0059,21.8604,21.8701,98056.0
2020-05-07 14:25:00,22.56,22.62,22.56,22.61,74314.0,21.8701,21.9283,21.8701,21.9186,74314.0
2020-05-07 14:30:00,22.61,22.62,22.58,22.59,124430.0,21.9186,21.9283,21.8895,21.8992,124430.0
2020-05-07 14:35:00,22.58,22.61,22.55,22.59,63494.0,21.8895,21.9186,21.8604,21.8992,63494.0
2020-05-07 14:40:00,22.59,22.59,22.5,22.52,136385.0,21.8992,21.8992,21.812,21.8314,136385.0
2020-05-07 14:45:00,22.51,22.52,22.42,22.5,116737.0,21.8217,21.8314,21.7344,21.812,116737.0
2020-05-07 14:50:00,22.5,22.51,22.43,22.46,77257.0,21.812,21.8217,21.7441,21.7732,77257.0
2020-05-07 14:55:00,22.46,22.47,22.36,22.36,132394.0,21.7732,21.7829,21.6763,21.6763,132394.0
2020-05-07 15:00:00,22.36,22.37,22.28,22.33,199988.0,21.6763,21.6859,21.5987,21.6472,199988.0
2020-05-07 15:05:00,22.33,22.38,22.32,22.35,97268.0,21.6472,21.6956,21.6375,21.6666,97268.0
2020-05-07 15:10:00,22.35,22.41,22.33,22.4,147864.0,21.6666,21.7247,21.6472,21.715,147864.0
2020-05-07 15:15:00,22.41,22.47,22.37,22.47,195484.0,21.7247,21.7829,21.6859,21.7829,195484.0
2020-05-07 15:20:00,22.46,22.49,22.45,22.47,132568.0,21.7732,21.8023,21.7635,21.7829,132568.0
2020-05-07 15:25:00,22.46,22.51,22.46,22.49,117053.0,21.7732,21.8217,21.7732,21.8023,117053.0
2020-05-07 15:30:00,22.48,22.51,22.4,22.44,244318.0,21.7926,21.8217,21.715,21.7538,244318.0
2020-05-07 15:35:00,22.44,22.46,22.38,22.39,119108.0,21.7538,21.7732,21.6956,21.7053,119108.0
2020-05-07 15:40:00,22.39,22.42,22.35,22.4,145628.0,21.7053,21.7344,21.6666,21.715,145628.0
2020-05-07 15:45:00,22.39,22.46,22.39,22.41,191658.0,21.7053,21.7732,21.7053,21.7247,191658.0
2020-05-07 15:50:00,22.39,22.46,22.39,22.45,316494.0,21.7053,21.7732,21.7053,21.7635,316494.0
2020-05-07 15:55:00,22.45,22.46,22.4,22.45,514782.0,21.7635,21.7732,21.715,21.7635,514782.0
2020-05-08 09:30:00,23.07,23.49,23.05,23.32,576314.0,22.3645,22.7717,22.3452,22.6069,576314.0
2020-05-08 09:35:00,23.32,23.37,23.13,23.19,398183.0,22.6069,22.6554,22.4227,22.4809,398183.0
2020-05-08 09:40:00,23.19,23.52,23.17,23.5,379713.0,22.4809,22.8008,22.4615,22.7814,379713.0
2020-05-08 09:45:00,23.5,23.57,23.41,23.52,318987.0,22.7814,22.8493,22.6941,22.8008,318987.0
2020-05-08 09:50:00,23.52,23.57,23.42,23.43,187747.0,22.8008,22.8493,22.7038,22.7135,187747.0
2020-05-08 09:55:00,23.43,23.57,23.4,23.46,242362.0,22.7135,22.8493,22.6845,22.7426,242362.0
2020-05-08 10:00:00,23.47,23.55,23.45,23.52,242403.0,22.7523,22.8299,22.7329,22.8008,242403.0
2020-05-08 10:05:00,23.52,23.65,23.48,23.63,253063.0,22.8008,22.9268,22.762,22.9074,253063.0
2020-05-08 10:10:00,23.64,23.75,23.63,23.75,281382.0,22.9171,23.0237,22.9074,23.0237,281382.0
2020-05-08 10:15:00,23.75,23.83,23.68,23.7,388198.0,23.0237,23.1013,22.9559,22.9753,388198.0
2020-05-08 10:20:00,23.7,23.77,23.66,23.77,182187.0,22.9753,23.0431,22.9365,23.0431,182187.0
2020-05-08 10:25:00,23.77,23.8,23.63,23.66,276870.0,23.0431,23.0722,22.9074,22.9365,276870.0
2020-05-08 10:30:00,23.65,23.7,23.62,23.62,194204.0,22.9268,22.9753,22.8977,22.8977,194204.0
2020-05-08 10:35:00,23.63,23.72,23.62,23.71,173452.0,22.9074,22.9947,22.8977,22.985,173452.0
2020-05-08 10:40:00,23.71,23.75,23.64,23.64,338831.0,22.985,23.0237,22.9171,22.9171,338831.0
2020-05-08 10:45:00,23.64,23.74,23.61,23.7,155471.0,22.9171,23.0141,22.888,22.9753,155471.0
2020-05-08 10:50:00,23.7,23.78,23.67,23.76,200218.0,22.9753,23.0528,22.9462,23.0334,200218.0
2020-05-08 10:55:00,23.76,23.8,23.7,23.79,172178.0,23.0334,23.0722,22.9753,23.0625,172178.0
2020-05-08 11:00:00,23.79,23.89,23.75,23.78,262422.0,23.0625,23.1595,23.0237,23.0528,262422.0
2020-05-08 11:05:00,23.78,23.85,23.78,23.81,115306.0,23.0528,23.1207,23.0528,23.0819,115306.0
2020-05-08 11:10:00,23.8,23.89,23.8,23.85,118253.0,23.0722,23.1595,23.0722,23.1207,118253.0
2020-05-08 11:15:00,23.84,23.91,23.81,23.87,304137.0,23.111,23.1789,23.0819,23.1401,304137.0
2020-05-08 11:20:00,23.87,23.92,23.86,23.91,257045.0,23.1401,23.1885,23.1304,23.1789,257045.0
2020-05-08 11:25:00,23.92,23.98,23.9,23.97,184395.0,23.1885,23.2467,23.1692,23.237,184395.0
2020-05-08 11:30:00,23.97,23.98,23.89,23.91,382157.0,23.237,23.2467,23.1595,23.1789,382157.0
2020-05-08 11:35:00,23.91,23.96,23.9,23.95,150446.0,23.1789,23.2273,23.1692,23.2176,150446.0
2020-05-08 11:40:00,23.94,23.96,23.91,23.96,112864.0,23.2079,23.2273,23.1789,23.2273,112864.0
2020-05-08 11:45:00,23.95,23.96,23.84,23.85,124655.0,23.2176,23.2273,23.111,23.1207,124655.0
2020-05-08 11:50:00,23.86,23.87,23.8,23.83,142579.0,23.1304,23.1401,23.0722,23.1013,142579.0
2020-05-08 11:55:00,23.82,23.85,23.78,23.84,125692.0,23.0916,23.1207,23.0528,23.111,125692.0
2020-05-08 12:00:00,23.85,23.9,23.84,23.89,96293.0,23.1207,23.1692,23.111,23.1595,96293.0
2020-05-08 12:05:00,23.9,23.95,23.88,23.92,174519.0,23.1692,23.2176,23.1498,23.1885,174519.0
2020-05-08 12:10:00,23.92,23.93,23.89,23.91,66675.0,23.1885,23.1982,23.1595,23.1789,66675.0
2020-05-08 12:15:00,23.91,23.93,23.86,23.87,194665.0,23.1789,23.1982,23.1304,23.1401,194665.0
2020-05-08 12:20:00,23.88,23.91,23.85,23.89,71729.0,23.1498,23.1789,23.1207,23.1595,71729.0
2020-05-08 12:25:00,23.89,23.89,23.82,23.83,99592.0,23.1595,23.1595,23.0916,23.1013,99592.0
2020-05-08 12:30:00,23.83,23.88,23.82,23.86,118154.0,23.1013,23.1498,23.0916,23.1304,118154.0
2020-05-08 12:35:00,23.86,23.9,23.85,23.9,76732.0,23.1304,23.1692,23.1207,23.1692,76732.0
2020-05-08 12:40:00,23.89,23.93,23.87,23.87,106415.0,23.1595,23.1982,23.1401,23.1401,106415.0
2020-05-08 12:45:00,23.88,23.9,23.82,23.83,66070.0,23.1498,23.1692,23.0916,23.1013,66070.0
2020-05-08 12:50:00,23.83,23.84,23.8,23.83,83009.0,23.1013,23.111,23.0722,23.1013,83009.0
2020-05-08 12:55:00,23.82,23.82,23.76,23.77,75708.0,23.0916,23.0916,23.0334,23.0431,75708.0
2020-05-08 13:00:00,23.77,23.81,23.76,23.8,92729.0,23.0431,23.0819,23.0334,23.0722,92729.0
2020-05-08 13:05:00,23.81,23.81,23.72,23.74,95609.0,23.0819,23.0819,22.9947,23.0141,95609.0
2020-05-08 13:10:00,23.74,23.76,23.66,23.68,199510.0,23.0141,23.0334,22.9365,22.9559,199510.0
2020-05-08 13:15:00,23.68,23.7,23.65,23.69,98999.0,22.9559,22.9753,22.9268,22.9656,98999.0
2020-05-08 13:20:00,23.68,23.77,23.68,23.77,179568.0,22.9559,23.0431,22.9559,23.0431,179568.0
2020-05-08 13:25:00,23.77,23.79,23.73,23.75,123790.0,23.0431,23.0625,23.0044,23.0237,123790.0
2020-05-08 13:30:00,23.76,23.77,23.74,23.76,38984.0,23.0334,23.0431,23.0141,23.0334,38984.0
2020-05-08 13:35:00,23.76,23.77,23.73,23.74,55742.0,23.0334,23.0431,23.0044,23.0141,55742.0
2020-05-08 13:40:00,23.73,23.75,23.69,23.73,46852.0,23.0044,23.0237,22.9656,23.0044,46852.0
2020-05-08 13:45:00,23.73,23.76,23.66,23.7,70722.0,23.0044,23.0334,22.9365,22.9753,70722.0
2020-05-08 13:50:00,23.7,23.76,23.68,23.69,61668.0,22.9753,23.0334,22.9559,22.9656,61668.0
2020-05-08 13:55:00,23.68,23.73,23.66,23.73,86899.0,22.9559,23.0044,22.9365,23.0044,86899.0
2020-05-08 14:00:00,23.74,23.79,23.7,23.77,85551.0,23.0141,23.0625,22.9753,23.0431,85551.0
2020-05-08 14:05:00,23.78,23.81,23.77,23.79,73711.0,23.0528,23.0819,23.0431,23.0625,73711.0
2020-05-08 14:10:00,23.8,23.85,23.78,23.85,79670.0,23.0722,23.1207,23.0528,23.1207,79670.0
2020-05-08 14:15:00,23.85,23.86,23.83,23.86,66315.0,23.1207,23.1304,23.1013,23.1304,66315.0
2020-05-08 14:20:00,23.86,23.88,23.85,23.88,58938.0,23.1304,23.1498,23.1207,23.1498,58938.0
2020-05-08 14:25:00,23.88,23.92,23.87,23.91,93935.0,23.1498,23.1885,23.1401,23.1789,93935.0
2020-05-08 14:30:00,23.9,23.93,23.87,23.91,106148.0,23.1692,23.1982,23.1401,23.1789,106148.0
2020-05-08 14:35:00,23.92,23.93,23.84,23.88,122230.0,23.1885,23.1982,23.111,23.1498,122230.0
2020-05-08 14:40:00,23.88,23.95,23.86,23.95,130256.0,23.1498,23.2176,23.1304,23.2176,130256.0
2020-05-08 14:45:00,23.94,23.99,23.94,23.98,193941.0,23.2079,23.2564,23.2079,23.2467,193941.0
2020-05-08 14:50:00,23.98,23.98,23.9,23.93,103413.0,23.2467,23.2467,23.1692,23.1982,103413.0
2020-05-08 14:55:00,23.93,23.97,23.92,23.95,88582.0,23.1982,23.237,23.1885,23.2176,88582.0
2020-05-08 15:00:00,23.96,24.0,23.94,23.98,145749.0,23.2273,23.2661,23.2079,23.2467,145749.0
2020-05-08 15:05:00,23.98,23.98,23.93,23.98,126749.0,23.2467,23.2467,23.1982,23.2467,126749.0
2020-05-08 15:10:00,23.97,23.98,23.94,23.95,76183.0,23.237,23.2467,23.2079,23.2176,76183.0
2020-05-08 15:15:00,23.96,23.97,23.92,23.95,100888.0,23.2273,23.237,23.1885,23.2176,100888.0
2020-05-08 15:20:00,23.95,23.95,23.9,23.94,97785.0,23.2176,23.2176,23.1692,23.2079,97785.0
2020-05-08 15:25:00,23.94,23.95,23.93,23.94,76473.0,23.2079,23.2176,23.1982,23.2079,76473.0
2020-05-08 15:30:00,23.94,23.95,23.9,23.92,186334.0,23.2079,23.2176,23.1692,23.1885,186334.0
2020-05-08 15:35:00,23.92,23.92,23.85,23.86,135901.0,23.1885,23.1885,23.1207,23.1304,135901.0
2020-05-08 15:40:00,23.86,23.9,23.85,23.87,240767.0,23.1304,23.1692,23.1207,23.1401,240767.0
2020-05-08 15:45:00,23.87,23.94,23.84,23.93,287592.0,23.1401,23.2079,23.111,23.1982,287592.0
2020-05-08 15:50:00,23.94,23.98,23.86,23.89,548313.0,23.2079,23.2467,23.1304,23.1595,548313.0
2020-05-08 15:55:00,23.89,23.97,23.85,23.93,979590.0,23.1595,23.237,23.1207,23.1982,979590.0
2020-05-11 09:30:00,23.25,23.29,22.92,22.94,846407.0,22.539,22.5778,22.2191,22.2385,846407.0
2020-05-11 09:35:00,22.94,23.01,22.74,22.83,349444.0,22.2385,22.3064,22.0446,22.1319,349444.0
2020-05-11 09:40:00,22.83,23.02,22.82,23.02,406914.0,22.1319,22.3161,22.1222,22.3161,406914.0
2020-05-11 09:45:00,23.01,23.12,22.93,22.94,238467.0,22.3064,22.413,22.2288,22.2385,238467.0
2020-05-11 09:50:00,22.95,23.02,22.88,22.93,271497.0,22.2482,22.3161,22.1804,22.2288,271497.0
2020-05-11 09:55:00,22.93,22.94,22.78,22.82,326678.0,22.2288,22.2385,22.0834,22.1222,326678.0
2020-05-11 10:00:00,22.82,22.84,22.68,22.74,358333.0,22.1222,22.1416,21.9865,22.0446,358333.0
2020-05-11 10:05:00,22.74,22.79,22.68,22.7,264630.0,22.0446,22.0931,21.9865,22.0059,264630.0
2020-05-11 10:10:00,22.71,22.75,22.61,22.65,264593.0,22.0155,22.0543,21.9186,21.9574,264593.0
2020-05-11 10:15:00,22.65,22.73,22.59,22.71,139127.0,21.9574,22.0349,21.8992,22.0155,139127.0
2020-05-11 10:20:00,22.72,22.81,22.71,22.78,156113.0,22.0252,22.1125,22.0155,22.0834,156113.0
2020-05-11 10:25:00,22.78,22.92,22.77,22.87,141627.0,22.0834,22.2191,22.0737,22.1707,141627.0
2020-05-11 10:30:00,22.87,23.03,22.81,23.03,213223.0,22.1707,22.3258,22.1125,22.3258,213223.0
2020-05-11 10:35:00,23.04,23.04,22.87,22.89,155147.0,22.3355,22.3355,22.1707,22.19,155147.0
2020-05-11 10:40:00,22.91,22.91,22.85,22.91,196471.0,22.2094,22.2094,22.1513,22.2094,196471.0
2020-05-11 10:45:00,22.9,22.91,22.8,22.86,389994.0,22.1997,22.2094,22.1028,22.161,389994.0
2020-05-11 10:50:00,22.87,22.99,22.82,22.91,146368.0,22.1707,22.287,22.1222,22.2094,146368.0
2020-05-11 10:55:00,22.92,23.02,22.91,22.98,248988.0,22.2191,22.3161,22.2094,22.2773,248988.0
2020-05-11 11:00:00,22.99,23.06,22.95,23.01,168748.0,22.287,22.3548,22.2482,22.3064,168748.0
2020-05-11 11:05:00,23.01,23.04,22.98,22.98,96347.0,22.3064,22.3355,22.2773,22.2773,96347.0
2020-05-11 11:10:00,22.98,22.99,22.94,22.96,123216.0,22.2773,22.287,22.2385,22.2579,123216.0
2020-05-11 11:15:00,22.96,22.99,22.92,22.98,97879.0,22.2579,22.287,22.2191,22.2773,97879.0
2020-05-11 11:20:00,22.99,23.03,22.97,23.01,305306.0,22.287,22.3258,22.2676,22.3064,305306.0
2020-05-11 11:25:00,23.01,23.07,22.96,23.04,326896.0,22.3064,22.3645,22.2579,22.3355,326896.0
2020-05-11 11:30:00,23.04,23.14,23.04,23.12,210709.0,22.3355,22.4324,22.3355,22.413,210709.0
2020-05-11 11:35:00,23.11,23.15,23.03,23.14,280547.0,22.4033,22.4421,22.3258,22.4324,280547.0
2020-05-11 11:40:00,23.15,23.15,23.06,23.08,93887.0,22.4421,22.4421,22.3548,22.3742,93887.0
2020-05-11 11:45:00,23.08,23.16,23.06,23.16,95548.0,22.3742,22.4518,22.3548,22.4518,95548.0
2020-05-11 11:50:00,23.16,23.18,23.12,23.14,161288.0,22.4518,22.4712,22.413,22.4324,161288.0
2020-05-11 11:55:00,23.14,23.17,23.12,23.16,80354.0,22.4324,22.4615,22.413,22.4518,80354.0
2020-05-11 12:00:00,23.16,23.2,23.14,23.2,79155.0,22.4518,22.4906,22.4324,22.4906,79155.0
2020-05-11 12:05:00,23.19,23.2,23.12,23.17,148514.0,22.4809,22.4906,22.413,22.4615,148514.0
2020-05-11 12:10:00,23.17,23.23,23.16,23.21,142304.0,22.4615,22.5196,22.4518,22.5003,142304.0
2020-05-11 12:15:00,23.21,23.25,23.19,23.23,172546.0,22.5003,22.539,22.4809,22.5196,172546.0
2020-05-11 12:20:00,23.23,23.35,23.22,23.34,304284.0,22.5196,22.636,22.51,22.6263,304284.0
2020-05-11 12:25:00,23.34,23.38,23.33,23.37,74240.0,22.6263,22.6651,22.6166,22.6554,74240.0
2020-05-11 12:30:00,23.37,23.39,23.31,23.32,88468.0,22.6554,22.6748,22.5972,22.6069,88468.0
2020-05-11 12:35:00,23.32,23.35,23.29,23.33,114144.0,22.6069,22.636,22.5778,22.6166,114144.0
2020-05-11 12:40:00,23.33,23.39,23.31,23.33,95874.0,22.6166,22.6748,22.5972,22.6166,95874.0
2020-05-11 12:45:00,23.33,23.33,23.2,23.22,109576.0,22.6166,22.6166,22.4906,22.51,109576.0
2020-05-11 12:50:00,23.22,23.26,23.2,23.26,62379.0,22.51,22.5487,22.4906,22.5487,62379.0
2020-05-11 12:55:00,23.26,23.26,23.23,23.25,60258.0,22.5487,22.5487,22.5196,22.539,60258.0
2020-05-11 13:00:00,23.24,23.25,23.19,23.21,68272.0,22.5293,22.539,22.4809,22.5003,68272.0
2020-05-11 13:05:00,23.22,23.22,23.14,23.21,145193.0,22.51,22.51,22.4324,22.5003,145193.0
2020-05-11 13:10:00,23.21,23.23,23.19,23.19,57066.0,22.5003,22.5196,22.4809,22.4809,57066.0
2020-05-11 13:15:00,23.2,23.2,23.12,23.13,65054.0,22.4906,22.4906,22.413,22.4227,65054.0
2020-05-11 13:20:00,23.14,23.18,23.13,23.14,56458.0,22.4324,22.4712,22.4227,22.4324,56458.0
2020-05-11 13:25:00,23.14,23.21,23.13,23.16,71096.0,22.4324,22.5003,22.4227,22.4518,71096.0
2020-05-11 13:30:00,23.16,23.17,23.11,23.16,92828.0,22.4518,22.4615,22.4033,22.4518,92828.0
2020-05-11 13:35:00,23.17,23.25,23.15,23.24,59277.0,22.4615,22.539,22.4421,22.5293,59277.0
2020-05-11 13:40:00,23.24,23.27,23.19,23.2,87103.0,22.5293,22.5584,22.4809,22.4906,87103.0
2020-05-11 13:45:00,23.2,23.23,23.19,23.2,53870.0,22.4906,22.5196,22.4809,22.4906,53870.0
2020-05-11 13:50:00,23.21,23.22,23.15,23.15,95962.0,22.5003,22.51,22.4421,22.4421,95962.0
2020-05-11 13:55:00,23.16,23.16,23.08,23.08,51056.0,22.4518,22.4518,22.3742,22.3742,51056.0
2020-05-11 14:00:00,23.09,23.12,23.05,23.05,57953.0,22.3839,22.413,22.3452,22.3452,57953.0
2020-05-11 14:05:00,23.05,23.06,23.0,23.02,66335.0,22.3452,22.3548,22.2967,22.3161,66335.0
2020-05-11 14:10:00,23.02,23.04,22.98,23.0,111314.0,22.3161,22.3355,22.2773,22.2967,111314.0
2020-05-11 14:15:00,23.0,23.03,22.97,23.02,45587.0,22.2967,22.3258,22.2676,22.3161,45587.0
2020-05-11 14:20:00,23.03,23.08,23.0,23.05,105142.0,22.3258,22.3742,22.2967,22.3452,105142.0
2020-05-11 14:25:00,23.05,23.06,23.01,23.03,101935.0,22.3452,22.3548,22.3064,22.3258,101935.0
2020-05-11 14:30:00,23.03,23.1,23.03,23.09,84819.0,22.3258,22.3936,22.3258,22.3839,84819.0
2020-05-11 14:35:00,23.08,23.08,23.02,23.05,116346.0,22.3742,22.3742,22.3161,22.3452,116346.0
2020-05-11 14:40:00,23.04,23.06,23.01,23.04,115329.0,22.3355,22.3548,22.3064,22.3355,115329.0
2020-05-11 14:45:00,23.05,23.05,22.96,22.97,84970.0,22.3452,22.3452,22.2579,22.2676,84970.0
2020-05-11 14:50:00,22.97,22.99,22.92,22.93,110314.0,22.2676,22.287,22.2191,22.2288,110314.0
2020-05-11 14:55:00,22.93,22.93,22.85,22.87,110457.0,22.2288,22.2288,22.1513,22.1707,110457.0
2020-05-11 15:00:00,22.88,22.93,22.87,22.89,98066.0,22.1804,22.2288,22.1707,22.19,98066.0
2020-05-11 15:05:00,22.89,22.9,22.84,22.85,153726.0,22.19,22.1997,22.1416,22.1513,153726.0
2020-05-11 15:10:00,22.85,22.92,22.82,22.92,113005.0,22.1513,22.2191,22.1222,22.2191,113005.0
2020-05-11 15:15:00,22.92,23.02,22.9,23.0,159418.0,22.2191,22.3161,22.1997,22.2967,159418.0
2020-05-11 15:20:00,22.99,23.0,22.89,22.89,349544.0,22.287,22.2967,22.19,22.19,349544.0
2020-05-11 15:25:00,22.89,22.91,22.86,22.9,149251.0,22.19,22.2094,22.161,22.1997,149251.0
2020-05-11 15:30:00,22.89,22.93,22.84,22.89,176125.0,22.19,22.2288,22.1416,22.19,176125.0
2020-05-11 15:35:00,22.89,22.93,22.87,22.92,159307.0,22.19,22.2288,22.1707,22.2191,159307.0
2020-05-11 15:40:00,22.92,22.93,22.87,22.91,170841.0,22.2191,22.2288,22.1707,22.2094,170841.0
2020-05-11 15:45:00,22.9,22.92,22.87,22.91,252019.0,22.1997,22.2191,22.1707,22.2094,252019.0
2020-05-11 15:50:00,22.91,22.93,22.84,22.89,426957.0,22.2094,22.2288,22.1416,22.19,426957.0
2020-05-11 15:55:00,22.89,22.89,22.77,22.79,877290.0,22.19,22.19,22.0737,22.0931,877290.0
2020-05-12 09:30:00,22.99,23.27,22.97,23.18,441229.0,22.287,22.5584,22.2676,22.4712,441229.0
2020-05-12 09:35:00,23.18,23.24,23.11,23.2,332580.0,22.4712,22.5293,22.4033,22.4906,332580.0
2020-05-12 09:40:00,23.2,23.27,23.1,23.18,241172.0,22.4906,22.5584,22.3936,22.4712,241172.0
2020-05-12 09:45:00,23.17,23.18,22.95,22.97,304402.0,22.4615,22.4712,22.2482,22.2676,304402.0
2020-05-12 09:50:00,22.98,23.04,22.89,22.94,229531.0,22.2773,22.3355,22.19,22.2385,229531.0
2020-05-12 09:55:00,22.94,23.09,22.92,23.08,160837.0,22.2385,22.3839,22.2191,22.3742,160837.0
2020-05-12 10:00:00,23.09,23.13,22.99,23.07,133664.0,22.3839,22.4227,22.287,22.3645,133664.0
2020-05-12 10:05:00,23.08,23.1,23.01,23.03,99586.0,22.3742,22.3936,22.3064,22.3258,99586.0
2020-05-12 10:10:00,23.04,23.13,23.0,23.13,102107.0,22.3355,22.4227,22.2967,22.4227,102107.0
2020-05-12 10:15:00,23.13,23.23,23.12,23.18,189556.0,22.4227,22.5196,22.413,22.4712,189556.0
2020-05-12 10:20:00,23.18,23.23,23.14,23.2,156926.0,22.4712,22.5196,22.4324,22.4906,156926.0
2020-05-12 10:25:00,23.19,23.2,23.05,23.12,124281.0,22.4809,22.4906,22.3452,22.413,124281.0
2020-05-12 10:30:00,23.12,23.14,23.04,23.06,86925.0,22.413,22.4324,22.3355,22.3548,86925.0
2020-05-12 10:35:00,23.05,23.1,23.03,23.04,113901.0,22.3452,22.3936,22.3258,22.3355,113901.0
2020-05-12 10:40:00,23.04,23.06,22.97,23.02,115520.0,22.3355,22.3548,22.2676,22.3161,115520.0
2020-05-12 10:45:00,23.02,23.06,22.93,22.93,104039.0,22.3161,22.3548,22.2288,22.2288,104039.0
2020-05-12 10:50:00,22.94,22.98,22.91,22.97,137396.0,22.2385,22.2773,22.2094,22.2676,137396.0
2020-05-12 10:55:00,22.97,23.02,22.95,22.95,88156.0,22.2676,22.3161,22.2482,22.2482,88156.0
2020-05-12 11:00:00,22.95,22.96,22.9,22.93,96768.0,22.2482,22.2579,22.1997,22.2288,96768.0
2020-05-12 11:05:00,22.92,23.01,22.91,23.0,109749.0,22.2191,22.3064,22.2094,22.2967,109749.0
2020-05-12 11:10:00,22.99,22.99,22.92,22.92,74912.0,22.287,22.287,22.2191,22.2191,74912.0
2020-05-12 11:15:00,22.92,22.97,22.91,22.96,78884.0,22.2191,22.2676,22.2094,22.2579,78884.0
2020-05-12 11:20:00,22.95,23.04,22.95,23.04,133388.0,22.2482,22.3355,22.2482,22.3355,133388.0
2020-05-12 11:25:00,23.04,23.05,22.98,23.01,174596.0,22.3355,22.3452,22.2773,22.3064,174596.0
2020-05-12 11:30:00,23.01,23.05,22.99,23.0,85391.0,22.3064,22.3452,22.287,22.2967,85391.0
2020-05-12 11:35:00,23.0,23.05,22.98,23.04,75099.0,22.2967,22.3452,22.2773,22.3355,75099.0
2020-05-12 11:40:00,23.05,23.08,23.02,23.03,78742.0,22.3452,22.3742,22.3161,22.3258,78742.0
2020-05-12 11:45:00,23.02,23.03,22.96,22.99,96622.0,22.3161,22.3258,22.2579,22.287,96622.0
2020-05-12 11:50:00,22.98,23.04,22.96,23.04,83278.0,22.2773,22.3355,22.2579,22.3355,83278.0
2020-05-12 11:55:00,23.03,23.07,23.02,23.05,83594.0,22.3258,22.3645,22.3161,22.3452,83594.0
2020-05-12 12:00:00,23.05,23.06,23.01,23.04,65234.0,22.3452,22.3548,22.3064,22.3355,65234.0
2020-05-12 12:05:00,23.03,23.07,23.02,23.03,50983.0,22.3258,22.3645,22.3161,22.3258,50983.0
2020-05-12 12:10:00,23.03,23.05,23.02,23.03,58293.0,22.3258,22.3452,22.3161,22.3258,58293.0
2020-05-12 12:15:00,23.03,23.06,23.0,23.05,55332.0,22.3258,22.3548,22.2967,22.3452,55332.0
2020-05-12 12:20:00,23.06,23.11,23.05,23.1,88449.0,22.3548,22.4033,22.3452,22.3936,88449.0
2020-05-12 12:25:00,23.1,23.15,23.08,23.13,89377.0,22.3936,22.4421,22.3742,22.4227,89377.0
2020-05-12 12:30:00,23.13,23.18,23.12,23.13,71638.0,22.4227,22.4712,22.413,22.4227,71638.0
2020-05-12 12:35:00,23.14,23.21,23.13,23.19,99386.0,22.4324,22.5003,22.4227,22.4809,99386.0
2020-05-12 12:40:00,23.2,23.2,23.16,23.17,88588.0,22.4906,22.4906,22.4518,22.4615,88588.0
2020-05-12 12:45:00,23.17,23.23,23.17,23.23,52509.0,22.4615,22.5196,22.4615,22.5196,52509.0
2020-05-12 12:50:00,23.22,23.23,23.13,23.14,77519.0,22.51,22.5196,22.4227,22.4324,77519.0
2020-05-12 12:55:00,23.14,23.18,23.14,23.14,70607.0,22.4324,22.4712,22.4324,22.4324,70607.0
2020-05-12 13:00:00,23.14,23.14,23.03,23.05,72524.0,22.4324,22.4324,22.3258,22.3452,72524.0
2020-05-12 13:05:00,23.04,23.08,23.04,23.06,71131.0,22.3355,22.3742,22.3355,22.3548,71131.0
2020-05-12 13:10:00,23.06,23.06,22.97,22.98,82955.0,22.3548,22.3548,22.2676,22.2773,82955.0
2020-05-12 13:15:00,22.98,23.0,22.9,22.92,151307.0,22.2773,22.2967,22.1997,22.2191,151307.0
2020-05-12 13:20:00,22.92,22.95,22.87,22.87,108129.0,22.2191,22.2482,22.1707,22.1707,108129.0
2020-05-12 13:25:00,22.87,22.91,22.85,22.87,123692.0,22.1707,22.2094,22.1513,22.1707,123692.0
2020-05-12 13:30:00,22.87,22.95,22.86,22.95,92560.0,22.1707,22.2482,22.161,22.2482,92560.0
2020-05-12 13:35:00,22.95,22.95,22.9,22.92,61491.0,22.2482,22.2482,22.1997,22.2191,61491.0
2020-05-12 13:40:00,22.92,22.92,22.85,22.85,52553.0,22.2191,22.2191,22.1513,22.1513,52553.0
2020-05-12 13:45:00,22.85,22.89,22.84,22.87,63650.0,22.1513,22.19,22.1416,22.1707,63650.0
2020-05-12 13:50:00,22.87,22.9,22.85,22.89,43334.0,22.1707,22.1997,22.1513,22.19,43334.0
2020-05-12 13:55:00,22.9,22.95,22.89,22.95,58199.0,22.1997,22.2482,22.19,22.2482,58199.0
2020-05-12 14:00:00,22.95,22.95,22.91,22.92,49150.0,22.2482,22.2482,22.2094,22.2191,49150.0
2020-05-12 14:05:00,22.93,22.93,22.89,22.89,47277.0,22.2288,22.2288,22.19,22.19,47277.0
2020-05-12 14:10:00,22.89,22.9,22.8,22.8,81872.0,22.19,22.1997,22.1028,22.1028,81872.0
2020-05-12 14:15:00,22.8,22.83,22.76,22.81,85165.0,22.1028,22.1319,22.064,22.1125,85165.0
2020-05-12 14:20:00,22.8,22.84,22.79,22.83,78751.0,22.1028,22.1416,22.0931,22.1319,78751.0
2020-05-12 14:25:00,22.84,22.84,22.81,22.83,95702.0,22.1416,22.1416,22.1125,22.1319,95702.0
2020-05-12 14:30:00,22.82,22.83,22.79,22.82,75824.0,22.1222,22.1319,22.0931,22.1222,75824.0
2020-05-12 14:35:00,22.82,22.87,22.79,22.86,78996.0,22.1222,22.1707,22.0931,22.161,78996.0
2020-05-12 14:40:00,22.86,22.86,22.78,22.85,85296.0,22.161,22.161,22.0834,22.1513,85296.0
2020-05-12 14:45:00,22.85,22.89,22.83,22.85,100816.0,22.1513,22.19,22.1319,22.1513,100816.0
2020-05-12 14:50:00,22.85,22.87,22.81,22.85,174159.0,22.1513,22.1707,22.1125,22.1513,174159.0
2020-05-12 14:55:00,22.85,22.9,22.85,22.88,75146.0,22.1513,22.1997,22.1513,22.1804,75146.0
2020-05-12 15:00:00,22.88,22.88,22.81,22.85,126831.0,22.1804,22.1804,22.1125,22.1513,126831.0
2020-05-12 15:05:00,22.85,22.93,22.85,22.91,83552.0,22.1513,22.2288,22.1513,22.2094,83552.0
2020-05-12 15:10:00,22.91,22.93,22.88,22.89,100533.0,22.2094,22.2288,22.1804,22.19,100533.0
2020-05-12 15:15:00,22.88,22.92,22.83,22.83,99563.0,22.1804,22.2191,22.1319,22.1319,99563.0
2020-05-12 15:20:00,22.84,22.86,22.78,22.8,209622.0,22.1416,22.161,22.0834,22.1028,209622.0
2020-05-12 15:25:00,22.79,22.81,22.75,22.76,204983.0,22.0931,22.1125,22.0543,22.064,204983.0
2020-05-12 15:30:00,22.77,22.79,22.69,22.72,139146.0,22.0737,22.0931,21.9962,22.0252,139146.0
2020-05-12 15:35:00,22.71,22.72,22.65,22.68,135205.0,22.0155,22.0252,21.9574,21.9865,135205.0
2020-05-12 15:40:00,22.68,22.68,22.57,22.58,284117.0,21.9865,21.9865,21.8798,21.8895,284117.0
2020-05-12 15:45:00,22.58,22.6,22.55,22.58,196171.0,21.8895,21.9089,21.8604,21.8895,196171.0
2020-05-12 15:50:00,22.58,22.66,22.56,22.65,508996.0,21.8895,21.9671,21.8701,21.9574,508996.0
2020-05-12 15:55:00,22.65,22.66,22.55,22.55,609019.0,21.9574,21.9671,21.8604,21.8604,609019.0
2020-05-13 09:30:00,22.44,22.45,22.08,22.09,401056.0,21.7538,21.7635,21.4048,21.4145,401056.0
2020-05-13 09:35:00,22.08,22.08,21.8,21.98,511284.0,21.4048,21.4048,21.1334,21.3079,511284.0
2020-05-13 09:40:00,21.97,22.09,21.77,21.78,310297.0,21.2982,21.4145,21.1043,21.114,310297.0
2020-05-13 09:45:00,21.77,22.01,21.73,21.96,416236.0,21.1043,21.337,21.0655,21.2885,416236.0
2020-05-13 09:50:00,21.96,21.97,21.78,21.82,174292.0,21.2885,21.2982,21.114,21.1528,174292.0
2020-05-13 09:55:00,21.81,21.89,21.76,21.83,314227.0,21.1431,21.2206,21.0946,21.1625,314227.0
2020-05-13 10:00:00,21.84,21.97,21.8,21.81,220633.0,21.1722,21.2982,21.1334,21.1431,220633.0
2020-05-13 10:05:00,21.81,21.89,21.8,21.81,271112.0,21.1431,21.2206,21.1334,21.1431,271112.0
2020-05-13 10:10:00,21.82,21.91,21.78,21.85,162151.0,21.1528,21.24,21.114,21.1818,162151.0
2020-05-13 10:15:00,21.85,21.87,21.76,21.77,133011.0,21.1818,21.2012,21.0946,21.1043,133011.0
2020-05-13 10:20:00,21.77,21.81,21.6,21.63,195314.0,21.1043,21.1431,20.9395,20.9686,195314.0
2020-05-13 10:25:00,21.63,21.76,21.59,21.7,270781.0,20.9686,21.0946,20.9298,21.0364,270781.0
2020-05-13 10:30:00,21.7,21.78,21.67,21.68,296699.0,21.0364,21.114,21.0074,21.017,296699.0
2020-05-13 10:35:00,21.68,21.71,21.57,21.59,152291.0,21.017,21.0461,20.9104,20.9298,152291.0
2020-05-13 10:40:00,21.59,21.63,21.54,21.59,125319.0,20.9298,20.9686,20.8813,20.9298,125319.0
2020-05-13 10:45:00,21.59,21.6,21.55,21.57,111235.0,20.9298,20.9395,20.891,20.9104,111235.0
2020-05-13 10:50:00,21.57,21.63,21.56,21.61,103503.0,20.9104,20.9686,20.9007,20.9492,103503.0
2020-05-13 10:55:00,21.62,21.62,21.45,21.48,227453.0,20.9589,20.9589,20.7941,20.8232,227453.0
2020-05-13 11:00:00,21.48,21.56,21.47,21.52,170515.0,20.8232,20.9007,20.8135,20.8619,170515.0
2020-05-13 11:05:00,21.52,21.57,21.48,21.51,189500.0,20.8619,20.9104,20.8232,20.8522,189500.0
2020-05-13 11:10:00,21.51,21.56,21.47,21.53,243383.0,20.8522,20.9007,20.8135,20.8716,243383.0
2020-05-13 11:15:00,21.52,21.55,21.44,21.44,292979.0,20.8619,20.891,20.7844,20.7844,292979.0
2020-05-13 11:20:00,21.45,21.45,21.39,21.42,188920.0,20.7941,20.7941,20.7359,20.765,188920.0
2020-05-13 11:25:00,21.41,21.42,21.28,21.34,171861.0,20.7553,20.765,20.6293,20.6874,171861.0
2020-05-13 11:30:00,21.35,21.4,21.27,21.35,220465.0,20.6971,20.7456,20.6196,20.6971,220465.0
2020-05-13 11:35:00,21.35,21.36,21.21,21.26,194237.0,20.6971,20.7068,20.5614,20.6099,194237.0
2020-05-13 11:40:00,21.26,21.3,21.22,21.24,192425.0,20.6099,20.6487,20.5711,20.5905,192425.0
2020-05-13 11:45:00,21.24,21.27,21.18,21.21,181238.0,20.5905,20.6196,20.5323,20.5614,181238.0
2020-05-13 11:50:00,21.22,21.28,21.18,21.2,234721.0,20.5711,20.6293,20.5323,20.5517,234721.0
2020-05-13 11:55:00,21.2,21.27,21.16,21.25,239804.0,20.5517,20.6196,20.5129,20.6002,239804.0
2020-05-13 12:00:00,21.24,21.29,21.18,21.19,133512.0,20.5905,20.639,20.5323,20.542,133512.0
2020-05-13 12:05:00,21.19,21.26,21.18,21.19,140941.0,20.542,20.6099,20.5323,20.542,140941.0
2020-05-13 12:10:00,21.19,21.3,21.19,21.26,164866.0,20.542,20.6487,20.542,20.6099,164866.0
2020-05-13 12:15:00,21.25,21.26,21.14,21.15,192182.0,20.6002,20.6099,20.4936,20.5033,192182.0
2020-05-13 12:20:00,21.14,21.23,21.13,21.21,194649.0,20.4936,20.5808,20.4839,20.5614,194649.0
2020-05-13 12:25:00,21.21,21.34,21.17,21.32,136383.0,20.5614,20.6874,20.5226,20.6681,136383.0
2020-05-13 12:30:00,21.33,21.45,21.31,21.43,226163.0,20.6777,20.7941,20.6584,20.7747,226163.0
2020-05-13 12:35:00,21.43,21.44,21.36,21.43,120258.0,20.7747,20.7844,20.7068,20.7747,120258.0
2020-05-13 12:40:00,21.42,21.42,21.28,21.32,108394.0,20.765,20.765,20.6293,20.6681,108394.0
2020-05-13 12:45:00,21.32,21.42,21.32,21.39,104340.0,20.6681,20.765,20.6681,20.7359,104340.0
2020-05-13 12:50:00,21.39,21.41,21.33,21.39,66862.0,20.7359,20.7553,20.6777,20.7359,66862.0
2020-05-13 12:55:00,21.38,21.4,21.34,21.4,58978.0,20.7262,20.7456,20.6874,20.7456,58978.0
2020-05-13 13:00:00,21.4,21.44,21.37,21.4,97495.0,20.7456,20.7844,20.7165,20.7456,97495.0
2020-05-13 13:05:00,21.4,21.4,21.32,21.4,73942.0,20.7456,20.7456,20.6681,20.7456,73942.0
2020-05-13 13:10:00,21.4,21.51,21.4,21.5,168262.0,20.7456,20.8522,20.7456,20.8426,168262.0
2020-05-13 13:15:00,21.5,21.63,21.49,21.61,97771.0,20.8426,20.9686,20.8329,20.9492,97771.0
2020-05-13 13:20:00,21.6,21.61,21.5,21.5,96164.0,20.9395,20.9492,20.8426,20.8426,96164.0
2020-05-13 13:25:00,21.5,21.54,21.46,21.52,67380.0,20.8426,20.8813,20.8038,20.8619,67380.0
2020-05-13 13:30:00,21.53,21.53,21.44,21.46,123998.0,20.8716,20.8716,20.7844,20.8038,123998.0
2020-05-13 13:35:00,21.46,21.49,21.45,21.48,66462.0,20.8038,20.8329,20.7941,20.8232,66462.0
2020-05-13 13:40:00,21.48,21.51,21.44,21.47,51664.0,20.8232,20.8522,20.7844,20.8135,51664.0
2020-05-13 13:45:00,21.48,21.49,21.42,21.44,64389.0,20.8232,20.8329,20.765,20.7844,64389.0
2020-05-13 13:50:00,21.44,21.44,21.33,21.34,109501.0,20.7844,20.7844,20.6777,20.6874,109501.0
2020-05-13 13:55:00,21.34,21.35,21.29,21.34,124708.0,20.6874,20.6971,20.639,20.6874,124708.0
2020-05-13 14:00:00,21.33,21.33,21.21,21.23,86421.0,20.6777,20.6777,20.5614,20.5808,86421.0
2020-05-13 14:05:00,21.23,21.32,21.23,21.28,58563.0,20.5808,20.6681,20.5808,20.6293,58563.0
2020-05-13 14:10:00,21.28,21.42,21.28,21.42,92040.0,20.6293,20.765,20.6293,20.765,92040.0
2020-05-13 14:15:00,21.42,21.5,21.38,21.42,131829.0,20.765,20.8426,20.7262,20.765,131829.0
2020-05-13 14:20:00,21.42,21.51,21.41,21.46,280196.0,20.765,20.8522,20.7553,20.8038,280196.0
2020-05-13 14:25:00,21.46,21.47,21.42,21.45,72929.0,20.8038,20.8135,20.765,20.7941,72929.0
2020-05-13 14:30:00,21.45,21.47,21.4,21.43,200139.0,20.7941,20.8135,20.7456,20.7747,200139.0
2020-05-13 14:35:00,21.43,21.47,21.42,21.45,130008.0,20.7747,20.8135,20.765,20.7941,130008.0
2020-05-13 14:40:00,21.45,21.45,21.32,21.32,117448.0,20.7941,20.7941,20.6681,20.6681,117448.0
2020-05-13 14:45:00,21.32,21.39,21.3,21.37,92228.0,20.6681,20.7359,20.6487,20.7165,92228.0
2020-05-13 14:50:00,21.36,21.38,21.33,21.36,86077.0,20.7068,20.7262,20.6777,20.7068,86077.0
2020-05-13 14:55:00,21.36,21.36,21.27,21.28,71092.0,20.7068,20.7068,20.6196,20.6293,71092.0
2020-05-13 15:00:00,21.29,21.4,21.28,21.37,90573.0,20.639,20.7456,20.6293,20.7165,90573.0
2020-05-13 15:05:00,21.38,21.38,21.28,21.3,81779.0,20.7262,20.7262,20.6293,20.6487,81779.0
2020-05-13 15:10:00,21.31,21.34,21.27,21.3,88558.0,20.6584,20.6874,20.6196,20.6487,88558.0
2020-05-13 15:15:00,21.3,21.34,21.28,21.32,79397.0,20.6487,20.6874,20.6293,20.6681,79397.0
2020-05-13 15:20:00,21.32,21.32,21.23,21.26,149127.0,20.6681,20.6681,20.5808,20.6099,149127.0
2020-05-13 15:25:00,21.26,21.31,21.24,21.29,168344.0,20.6099,20.6584,20.5905,20.639,168344.0
2020-05-13 15:30:00,21.28,21.36,21.25,21.32,155802.0,20.6293,20.7068,20.6002,20.6681,155802.0
2020-05-13 15:35:00,21.32,21.37,21.28,21.34,152336.0,20.6681,20.7165,20.6293,20.6874,152336.0
2020-05-13 15:40:00,21.34,21.43,21.34,21.38,223321.0,20.6874,20.7747,20.6874,20.7262,223321.0
2020-05-13 15:45:00,21.38,21.45,21.33,21.44,235738.0,20.7262,20.7941,20.6777,20.7844,235738.0
2020-05-13 15:50:00,21.43,21.52,21.41,21.48,450398.0,20.7747,20.8619,20.7553,20.8232,450398.0
2020-05-13 15:55:00,21.48,21.49,21.44,21.45,528255.0,20.8232,20.8329,20.7844,20.7941,528255.0
2020-05-14 09:30:00,20.66,20.85,20.52,20.71,539954.0,20.0282,20.2124,19.8925,20.0767,539954.0
2020-05-14 09:35:00,20.75,20.93,20.66,20.75,281487.0,20.1155,20.29,20.0282,20.1155,281487.0
2020-05-14 09:40:00,20.75,20.77,20.59,20.64,173979.0,20.1155,20.1349,19.9604,20.0088,173979.0
2020-05-14 09:45:00,20.64,20.74,20.6,20.63,166483.0,20.0088,20.1058,19.9701,19.9992,166483.0
2020-05-14 09:50:00,20.62,20.66,20.52,20.55,437619.0,19.9895,20.0282,19.8925,19.9216,437619.0
2020-05-14 09:55:00,20.55,20.62,20.49,20.55,185043.0,19.9216,19.9895,19.8634,19.9216,185043.0
2020-05-14 10:00:00,20.55,20.61,20.49,20.52,189846.0,19.9216,19.9798,19.8634,19.8925,189846.0
2020-05-14 10:05:00,20.52,20.8,20.51,20.8,230399.0,19.8925,20.164,19.8828,20.164,230399.0
2020-05-14 10:10:00,20.8,20.96,20.76,20.87,248878.0,20.164,20.3191,20.1252,20.2318,248878.0
2020-05-14 10:15:00,20.88,21.04,20.85,21.04,274553.0,20.2415,20.3966,20.2124,20.3966,274553.0
2020-05-14 10:20:00,21.03,21.22,21.0,21.21,286899.0,20.3869,20.5711,20.3578,20.5614,286899.0
2020-05-14 10:25:00,21.22,21.33,21.2,21.25,259559.0,20.5711,20.6777,20.5517,20.6002,259559.0
2020-05-14 10:30:00,21.25,21.43,21.25,21.38,494345.0,20.6002,20.7747,20.6002,20.7262,494345.0
2020-05-14 10:35:00,21.39,21.86,21.39,21.82,398029.0,20.7359,21.1915,20.7359,21.1528,398029.0
2020-05-14 10:40:00,21.81,21.82,21.68,21.74,398070.0,21.1431,21.1528,21.017,21.0752,398070.0
2020-05-14 10:45:00,21.75,22.01,21.75,22.01,237493.0,21.0849,21.337,21.0849,21.337,237493.0
2020-05-14 10:50:00,22.0,22.25,21.97,22.21,421938.0,21.3273,21.5696,21.2982,21.5308,421938.0
2020-05-14 10:55:00,22.2,22.21,22.0,22.02,226589.0,21.5211,21.5308,21.3273,21.3466,226589.0
2020-05-14 11:00:00,22.03,22.2,22.03,22.14,128824.0,21.3563,21.5211,21.3563,21.463,128824.0
2020-05-14 11:05:00,22.15,22.32,22.1,22.13,310063.0,21.4727,21.6375,21.4242,21.4533,310063.0
2020-05-14 11:10:00,22.13,22.16,22.06,22.08,89801.0,21.4533,21.4824,21.3854,21.4048,89801.0
2020-05-14 11:15:00,22.09,22.25,22.08,22.18,99271.0,21.4145,21.5696,21.4048,21.5018,99271.0
2020-05-14 11:20:00,22.18,22.18,21.89,21.91,244812.0,21.5018,21.5018,21.2206,21.24,244812.0
2020-05-14 11:25:00,21.91,21.93,21.71,21.73,217101.0,21.24,21.2594,21.0461,21.0655,217101.0
2020-05-14 11:30:00,21.73,21.8,21.5,21.53,286881.0,21.0655,21.1334,20.8426,20.8716,286881.0
2020-05-14 11:35:00,21.53,21.59,21.39,21.43,265626.0,20.8716,20.9298,20.7359,20.7747,265626.0
2020-05-14 11:40:00,21.42,21.46,21.3,21.46,144544.0,20.765,20.8038,20.6487,20.8038,144544.0
2020-05-14 11:45:00,21.45,21.46,21.35,21.42,134514.0,20.7941,20.8038,20.6971,20.765,134514.0
2020-05-14 11:50:00,21.41,21.68,21.4,21.68,162863.0,20.7553,21.017,20.7456,21.017,162863.0
2020-05-14 11:55:00,21.67,21.72,21.59,21.64,145580.0,21.0074,21.0558,20.9298,20.9783,145580.0
2020-05-14 12:00:00,21.65,21.71,21.6,21.65,71287.0,20.988,21.0461,20.9395,20.988,71287.0
2020-05-14 12:05:00,21.65,21.76,21.62,21.74,100071.0,20.988,21.0946,20.9589,21.0752,100071.0
2020-05-14 12:10:00,21.73,21.84,21.72,21.8,134920.0,21.0655,21.1722,21.0558,21.1334,134920.0
2020-05-14 12:15:00,21.8,21.88,21.75,21.75,185689.0,21.1334,21.2109,21.0849,21.0849,185689.0
2020-05-14 12:20:00,21.75,21.78,21.71,21.76,265278.0,21.0849,21.114,21.0461,21.0946,265278.0
2020-05-14 12:25:00,21.76,21.78,21.63,21.68,143933.0,21.0946,21.114,20.9686,21.017,143933.0
2020-05-14 12:30:00,21.69,21.81,21.68,21.76,111173.0,21.0267,21.1431,21.017,21.0946,111173.0
2020-05-14 12:35:00,21.76,21.81,21.71,21.79,123350.0,21.0946,21.1431,21.0461,21.1237,123350.0
2020-05-14 12:40:00,21.79,21.8,21.71,21.73,116458.0,21.1237,21.1334,21.0461,21.0655,116458.0
2020-05-14 12:45:00,21.72,21.75,21.68,21.7,53876.0,21.0558,21.0849,21.017,21.0364,53876.0
2020-05-14 12:50:00,21.7,21.91,21.66,21.91,140114.0,21.0364,21.24,20.9977,21.24,140114.0
2020-05-14 12:55:00,21.9,22.0,21.89,21.98,102336.0,21.2303,21.3273,21.2206,21.3079,102336.0
2020-05-14 13:00:00,21.98,21.98,21.89,21.9,58705.0,21.3079,21.3079,21.2206,21.2303,58705.0
2020-05-14 13:05:00,21.9,21.92,21.87,21.9,36288.0,21.2303,21.2497,21.2012,21.2303,36288.0
2020-05-14 13:10:00,21.91,21.99,21.91,21.94,71017.0,21.24,21.3176,21.24,21.2691,71017.0
2020-05-14 13:15:00,21.94,22.0,21.94,21.99,61229.0,21.2691,21.3273,21.2691,21.3176,61229.0
2020-05-14 13:20:00,22.0,22.08,21.99,22.03,141991.0,21.3273,21.4048,21.3176,21.3563,141991.0
2020-05-14 13:25:00,22.03,22.13,22.02,22.11,88704.0,21.3563,21.4533,21.3466,21.4339,88704.0
2020-05-14 13:30:00,22.11,22.17,22.1,22.12,103145.0,21.4339,21.4921,21.4242,21.4436,103145.0
2020-05-14 13:35:00,22.12,22.18,22.1,22.14,141925.0,21.4436,21.5018,21.4242,21.463,141925.0
2020-05-14 13:40:00,22.14,22.17,22.02,22.03,126304.0,21.463,21.4921,21.3466,21.3563,126304.0
2020-05-14 13:45:00,22.03,22.12,22.03,22.09,58504.0,21.3563,21.4436,21.3563,21.4145,58504.0
2020-05-14 13:50:00,22.1,22.13,22.07,22.07,70381.0,21.4242,21.4533,21.3951,21.3951,70381.0
2020-05-14 13:55:00,22.07,22.1,21.96,21.97,72259.0,21.3951,21.4242,21.2885,21.2982,72259.0
2020-05-14 14:00:00,21.96,21.98,21.89,21.94,51172.0,21.2885,21.3079,21.2206,21.2691,51172.0
2020-05-14 14:05:00,21.93,21.99,21.9,21.98,54690.0,21.2594,21.3176,21.2303,21.3079,54690.0
2020-05-14 14:10:00,21.99,22.06,21.97,21.98,88516.0,21.3176,21.3854,21.2982,21.3079,88516.0
2020-05-14 14:15:00,21.99,22.06,21.99,22.03,61375.0,21.3176,21.3854,21.3176,21.3563,61375.0
2020-05-14 14:20:00,22.04,22.1,22.03,22.1,83438.0,21.366,21.4242,21.3563,21.4242,83438.0
2020-05-14 14:25:00,22.1,22.11,22.06,22.09,55204.0,21.4242,21.4339,21.3854,21.4145,55204.0
2020-05-14 14:30:00,22.09,22.15,22.05,22.06,66838.0,21.4145,21.4727,21.3757,21.3854,66838.0
2020-05-14 14:35:00,22.07,22.08,21.98,21.98,53444.0,21.3951,21.4048,21.3079,21.3079,53444.0
2020-05-14 14:40:00,21.98,22.04,21.95,21.99,61234.0,21.3079,21.366,21.2788,21.3176,61234.0
2020-05-14 14:45:00,21.99,22.06,21.98,22.03,93798.0,21.3176,21.3854,21.3079,21.3563,93798.0
2020-05-14 14:50:00,22.02,22.09,22.0,22.09,74483.0,21.3466,21.4145,21.3273,21.4145,74483.0
2020-05-14 14:55:00,22.09,22.12,22.04,22.06,108998.0,21.4145,21.4436,21.366,21.3854,108998.0
2020-05-14 15:00:00,22.07,22.15,22.03,22.14,74200.0,21.3951,21.4727,21.3563,21.463,74200.0
2020-05-14 15:05:00,22.13,22.18,22.12,22.15,119731.0,21.4533,21.5018,21.4436,21.4727,119731.0
2020-05-14 15:10:00,22.16,22.16,22.1,22.13,61400.0,21.4824,21.4824,21.4242,21.4533,61400.0
2020-05-14 15:15:00,22.14,22.19,22.12,22.16,129765.0,21.463,21.5115,21.4436,21.4824,129765.0
2020-05-14 15:20:00,22.16,22.25,22.13,22.23,98681.0,21.4824,21.5696,21.4533,21.5502,98681.0
2020-05-14 15:25:00,22.23,22.25,22.2,22.22,98036.0,21.5502,21.5696,21.5211,21.5405,98036.0
2020-05-14 15:30:00,22.23,22.27,22.17,22.18,123933.0,21.5502,21.589,21.4921,21.5018,123933.0
2020-05-14 15:35:00,22.17,22.21,22.11,22.16,107363.0,21.4921,21.5308,21.4339,21.4824,107363.0
2020-05-14 15:40:00,22.15,22.2,22.08,22.2,172344.0,21.4727,21.5211,21.4048,21.5211,172344.0
2020-05-14 15:45:00,22.2,22.27,22.2,22.24,284026.0,21.5211,21.589,21.5211,21.5599,284026.0
2020-05-14 15:50:00,22.25,22.34,22.25,22.3,377311.0,21.5696,21.6569,21.5696,21.6181,377311.0
2020-05-14 15:55:00,22.31,22.31,22.23,22.31,517940.0,21.6278,21.6278,21.5502,21.6278,517940.0
2020-05-15 09:30:00,21.97,22.16,21.89,21.96,605596.0,21.2982,21.4824,21.2206,21.2885,605596.0
2020-05-15 09:35:00,21.96,22.18,21.83,22.16,285560.0,21.2885,21.5018,21.1625,21.4824,285560.0
2020-05-15 09:40:00,22.15,22.27,22.02,22.22,210028.0,21.4727,21.589,21.3466,21.5405,210028.0
2020-05-15 09:45:00,22.23,22.24,22.09,22.17,83165.0,21.5502,21.5599,21.4145,21.4921,83165.0
2020-05-15 09:50:00,22.19,22.35,22.19,22.3,96550.0,21.5115,21.6666,21.5115,21.6181,96550.0
2020-05-15 09:55:00,22.29,22.29,22.09,22.1,209470.0,21.6084,21.6084,21.4145,21.4242,209470.0
2020-05-15 10:00:00,22.11,22.17,21.99,22.03,178901.0,21.4339,21.4921,21.3176,21.3563,178901.0
2020-05-15 10:05:00,22.03,22.19,22.01,22.19,76864.0,21.3563,21.5115,21.337,21.5115,76864.0
2020-05-15 10:10:00,22.2,22.32,22.15,22.29,109033.0,21.5211,21.6375,21.4727,21.6084,109033.0
2020-05-15 10:15:00,22.29,22.39,22.29,22.3,129322.0,21.6084,21.7053,21.6084,21.6181,129322.0
2020-05-15 10:20:00,22.29,22.47,22.29,22.38,213188.0,21.6084,21.7829,21.6084,21.6956,213188.0
2020-05-15 10:25:00,22.37,22.49,22.37,22.49,115338.0,21.6859,21.8023,21.6859,21.8023,115338.0
2020-05-15 10:30:00,22.48,22.55,22.42,22.46,136976.0,21.7926,21.8604,21.7344,21.7732,136976.0
2020-05-15 10:35:00,22.46,22.58,22.39,22.51,215390.0,21.7732,21.8895,21.7053,21.8217,215390.0
2020-05-15 10:40:00,22.51,22.58,22.49,22.55,116010.0,21.8217,21.8895,21.8023,21.8604,116010.0
2020-05-15 10:45:00,22.54,22.57,22.46,22.48,56638.0,21.8507,21.8798,21.7732,21.7926,56638.0
2020-05-15 10:50:00,22.47,22.47,22.26,22.3,146454.0,21.7829,21.7829,21.5793,21.6181,146454.0
2020-05-15 10:55:00,22.31,22.4,22.28,22.34,61378.0,21.6278,21.715,21.5987,21.6569,61378.0
2020-05-15 11:00:00,22.35,22.35,22.19,22.23,118561.0,21.6666,21.6666,21.5115,21.5502,118561.0
2020-05-15 11:05:00,22.23,22.27,22.19,22.27,91941.0,21.5502,21.589,21.5115,21.589,91941.0
2020-05-15 11:10:00,22.26,22.3,22.19,22.28,84582.0,21.5793,21.6181,21.5115,21.5987,84582.0
2020-05-15 11:15:00,22.28,22.3,22.25,22.3,63254.0,21.5987,21.6181,21.5696,21.6181,63254.0
2020-05-15 11:20:00,22.31,22.37,22.29,22.36,80184.0,21.6278,21.6859,21.6084,21.6763,80184.0
2020-05-15 11:25:00,22.36,22.38,22.28,22.3,61716.0,21.6763,21.6956,21.5987,21.6181,61716.0
2020-05-15 11:30:00,22.29,22.3,22.24,22.28,78733.0,21.6084,21.6181,21.5599,21.5987,78733.0
2020-05-15 11:35:00,22.28,22.28,22.12,22.13,116152.0,21.5987,21.5987,21.4436,21.4533,116152.0
2020-05-15 11:40:00,22.13,22.16,22.08,22.14,89664.0,21.4533,21.4824,21.4048,21.463,89664.0
2020-05-15 11:45:00,22.14,22.15,22.05,22.07,89420.0,21.463,21.4727,21.3757,21.3951,89420.0
2020-05-15 11:50:00,22.07,22.11,22.04,22.06,144643.0,21.3951,21.4339,21.366,21.3854,144643.0
2020-05-15 11:55:00,22.07,22.2,22.07,22.13,56247.0,21.3951,21.5211,21.3951,21.4533,56247.0
2020-05-15 12:00:00,22.13,22.2,22.11,22.19,94768.0,21.4533,21.5211,21.4339,21.5115,94768.0
2020-05-15 12:05:00,22.18,22.26,22.18,22.25,53559.0,21.5018,21.5793,21.5018,21.5696,53559.0
2020-05-15 12:10:00,22.25,22.26,22.18,22.2,58260.0,21.5696,21.5793,21.5018,21.5211,58260.0
2020-05-15 12:15:00,22.21,22.22,22.15,22.21,78148.0,21.5308,21.5405,21.4727,21.5308,78148.0
2020-05-15 12:20:00,22.21,22.3,22.21,22.29,88047.0,21.5308,21.6181,21.5308,21.6084,88047.0
2020-05-15 12:25:00,22.3,22.33,22.2,22.22,81827.0,21.6181,21.6472,21.5211,21.5405,81827.0
2020-05-15 12:30:00,22.22,22.31,22.18,22.3,126657.0,21.5405,21.6278,21.5018,21.6181,126657.0
2020-05-15 12:35:00,22.3,22.34,22.3,22.33,87344.0,21.6181,21.6569,21.6181,21.6472,87344.0
2020-05-15 12:40:00,22.33,22.42,22.31,22.32,113320.0,21.6472,21.7344,21.6278,21.6375,113320.0
2020-05-15 12:45:00,22.31,22.34,22.24,22.28,122765.0,21.6278,21.6569,21.5599,21.5987,122765.0
2020-05-15 12:50:00,22.27,22.34,22.27,22.31,90367.0,21.589,21.6569,21.589,21.6278,90367.0
2020-05-15 12:55:00,22.31,22.37,22.29,22.36,116066.0,21.6278,21.6859,21.6084,21.6763,116066.0
2020-05-15 13:00:00,22.35,22.45,22.35,22.43,209250.0,21.6666,21.7635,21.6666,21.7441,209250.0
2020-05-15 13:05:00,22.42,22.43,22.25,22.26,133021.0,21.7344,21.7441,21.5696,21.5793,133021.0
2020-05-15 13:10:00,22.26,22.33,22.26,22.3,78739.0,21.5793,21.6472,21.5793,21.6181,78739.0
2020-05-15 13:15:00,22.3,22.31,22.22,22.26,64343.0,21.6181,21.6278,21.5405,21.5793,64343.0
2020-05-15 13:20:00,22.26,22.27,22.24,22.26,34391.0,21.5793,21.589,21.5599,21.5793,34391.0
2020-05-15 13:25:00,22.25,22.3,22.25,22.27,48180.0,21.5696,21.6181,21.5696,21.589,48180.0
2020-05-15 13:30:00,22.27,22.34,22.23,22.31,112422.0,21.589,21.6569,21.5502,21.6278,112422.0
2020-05-15 13:35:00,22.3,22.41,22.3,22.38,83764.0,21.6181,21.7247,21.6181,21.6956,83764.0
2020-05-15 13:40:00,22.38,22.43,22.38,22.43,88581.0,21.6956,21.7441,21.6956,21.7441,88581.0
2020-05-15 13:45:00,22.42,22.43,22.35,22.38,77358.0,21.7344,21.7441,21.6666,21.6956,77358.0
2020-05-15 13:50:00,22.38,22.46,22.37,22.44,63055.0,21.6956,21.7732,21.6859,21.7538,63055.0
2020-05-15 13:55:00,22.44,22.55,22.41,22.43,105781.0,21.7538,21.8604,21.7247,21.7441,105781.0
2020-05-15 14:00:00,22.43,22.57,22.42,22.54,125335.0,21.7441,21.8798,21.7344,21.8507,125335.0
2020-05-15 14:05:00,22.53,22.54,22.48,22.53,61339.0,21.8411,21.8507,21.7926,21.8411,61339.0
2020-05-15 14:10:00,22.53,22.53,22.47,22.5,59253.0,21.8411,21.8411,21.7829,21.812,59253.0
2020-05-15 14:15:00,22.5,22.53,22.46,22.5,67479.0,21.812,21.8411,21.7732,21.812,67479.0
2020-05-15 14:20:00,22.49,22.52,22.46,22.46,63362.0,21.8023,21.8314,21.7732,21.7732,63362.0
2020-05-15 14:25:00,22.46,22.48,22.44,22.47,43911.0,21.7732,21.7926,21.7538,21.7829,43911.0
2020-05-15 14:30:00,22.47,22.52,22.4,22.41,90330.0,21.7829,21.8314,21.715,21.7247,90330.0
2020-05-15 14:35:00,22.41,22.41,22.34,22.38,36923.0,21.7247,21.7247,21.6569,21.6956,36923.0
2020-05-15 14:40:00,22.39,22.41,22.36,22.38,36758.0,21.7053,21.7247,21.6763,21.6956,36758.0
2020-05-15 14:45:00,22.37,22.43,22.37,22.41,45962.0,21.6859,21.7441,21.6859,21.7247,45962.0
2020-05-15 14:50:00,22.41,22.45,22.41,22.45,60469.0,21.7247,21.7635,21.7247,21.7635,60469.0
2020-05-15 14:55:00,22.45,22.47,22.36,22.37,99773.0,21.7635,21.7829,21.6763,21.6859,99773.0
2020-05-15 15:00:00,22.37,22.42,22.34,22.41,101227.0,21.6859,21.7344,21.6569,21.7247,101227.0
2020-05-15 15:05:00,22.4,22.43,22.39,22.4,72381.0,21.715,21.7441,21.7053,21.715,72381.0
2020-05-15 15:10:00,22.39,22.42,22.35,22.42,73658.0,21.7053,21.7344,21.6666,21.7344,73658.0
2020-05-15 15:15:00,22.41,22.42,22.37,22.4,62070.0,21.7247,21.7344,21.6859,21.715,62070.0
2020-05-15 15:20:00,22.41,22.48,22.39,22.45,164957.0,21.7247,21.7926,21.7053,21.7635,164957.0
2020-05-15 15:25:00,22.45,22.49,22.44,22.46,105484.0,21.7635,21.8023,21.7538,21.7732,105484.0
2020-05-15 15:30:00,22.46,22.48,22.44,22.46,186688.0,21.7732,21.7926,21.7538,21.7732,186688.0
2020-05-15 15:35:00,22.46,22.48,22.4,22.44,219241.0,21.7732,21.7926,21.715,21.7538,219241.0
2020-05-15 15:40:00,22.44,22.44,22.36,22.39,283662.0,21.7538,21.7538,21.6763,21.7053,283662.0
2020-05-15 15:45:00,22.39,22.54,22.38,22.54,430943.0,21.7053,21.8507,21.6956,21.8507,430943.0
2020-05-15 15:50:00,22.53,22.6,22.5,22.58,648914.0,21.8411,21.9089,21.812,21.8895,648914.0
2020-05-15 15:55:00,22.58,22.68,22.57,22.63,1399559.0,21.8895,21.9865,21.8798,21.938,1399559.0
2020-05-18 09:30:00,24.0,25.09,24.0,25.03,1714887.0,23.2661,24.3228,23.2661,24.2646,1714887.0
2020-05-18 09:35:00,25.04,25.21,24.96,24.96,1431093.0,24.2743,24.4391,24.1967,24.1967,1431093.0
2020-05-18 09:40:00,24.97,25.06,24.87,24.95,932368.0,24.2064,24.2937,24.1095,24.1871,932368.0
2020-05-18 09:45:00,24.95,25.05,24.83,24.84,517484.0,24.1871,24.284,24.0707,24.0804,517484.0
2020-05-18 09:50:00,24.84,24.9,24.68,24.69,273754.0,24.0804,24.1386,23.9253,23.935,273754.0
2020-05-18 09:55:00,24.69,24.83,24.6,24.8,373063.0,23.935,24.0707,23.8478,24.0416,373063.0
2020-05-18 10:00:00,24.8,24.9,24.58,24.6,471039.0,24.0416,24.1386,23.8284,23.8478,471039.0
2020-05-18 10:05:00,24.6,24.63,24.46,24.49,332830.0,23.8478,23.8768,23.712,23.7411,332830.0
2020-05-18 10:10:00,24.49,24.54,24.32,24.33,341180.0,23.7411,23.7896,23.5763,23.586,341180.0
2020-05-18 10:15:00,24.33,24.34,24.17,24.28,311406.0,23.586,23.5957,23.4309,23.5375,311406.0
2020-05-18 10:20:00,24.28,24.31,24.2,24.25,174016.0,23.5375,23.5666,23.46,23.5085,174016.0
2020-05-18 10:25:00,24.25,24.31,24.22,24.27,188065.0,23.5085,23.5666,23.4794,23.5278,188065.0
2020-05-18 10:30:00,24.27,24.39,24.25,24.37,162577.0,23.5278,23.6442,23.5085,23.6248,162577.0
2020-05-18 10:35:00,24.38,24.54,24.34,24.53,211763.0,23.6345,23.7896,23.5957,23.7799,211763.0
2020-05-18 10:40:00,24.53,24.53,24.45,24.48,109801.0,23.7799,23.7799,23.7023,23.7314,109801.0
2020-05-18 10:45:00,24.48,24.65,24.46,24.64,193012.0,23.7314,23.8962,23.712,23.8865,193012.0
2020-05-18 10:50:00,24.63,24.69,24.55,24.65,259665.0,23.8768,23.935,23.7993,23.8962,259665.0
2020-05-18 10:55:00,24.64,24.72,24.59,24.6,277373.0,23.8865,23.9641,23.8381,23.8478,277373.0
2020-05-18 11:00:00,24.61,24.65,24.58,24.59,164190.0,23.8574,23.8962,23.8284,23.8381,164190.0
2020-05-18 11:05:00,24.57,24.68,24.52,24.68,138282.0,23.8187,23.9253,23.7702,23.9253,138282.0
2020-05-18 11:10:00,24.68,24.74,24.64,24.71,129517.0,23.9253,23.9835,23.8865,23.9544,129517.0
2020-05-18 11:15:00,24.71,24.82,24.67,24.8,208745.0,23.9544,24.061,23.9156,24.0416,208745.0
2020-05-18 11:20:00,24.8,24.87,24.79,24.84,158322.0,24.0416,24.1095,24.0319,24.0804,158322.0
2020-05-18 11:25:00,24.84,24.84,24.74,24.82,156267.0,24.0804,24.0804,23.9835,24.061,156267.0
2020-05-18 11:30:00,24.82,24.87,24.77,24.8,233349.0,24.061,24.1095,24.0126,24.0416,233349.0
2020-05-18 11:35:00,24.8,24.83,24.62,24.64,326157.0,24.0416,24.0707,23.8671,23.8865,326157.0
2020-05-18 11:40:00,24.64,24.74,24.63,24.69,114065.0,23.8865,23.9835,23.8768,23.935,114065.0
2020-05-18 11:45:00,24.68,24.7,24.55,24.63,155318.0,23.9253,23.9447,23.7993,23.8768,155318.0
2020-05-18 11:50:00,24.63,24.69,24.61,24.67,178306.0,23.8768,23.935,23.8574,23.9156,178306.0
2020-05-18 11:55:00,24.67,24.73,24.64,24.71,153937.0,23.9156,23.9738,23.8865,23.9544,153937.0
2020-05-18 12:00:00,24.71,24.78,24.7,24.73,89859.0,23.9544,24.0223,23.9447,23.9738,89859.0
2020-05-18 12:05:00,24.73,24.76,24.68,24.69,87725.0,23.9738,24.0029,23.9253,23.935,87725.0
2020-05-18 12:10:00,24.68,24.71,24.62,24.67,81570.0,23.9253,23.9544,23.8671,23.9156,81570.0
2020-05-18 12:15:00,24.67,24.72,24.64,24.65,151731.0,23.9156,23.9641,23.8865,23.8962,151731.0
2020-05-18 12:20:00,24.64,24.74,24.64,24.73,119105.0,23.8865,23.9835,23.8865,23.9738,119105.0
2020-05-18 12:25:00,24.73,24.75,24.7,24.73,114080.0,23.9738,23.9932,23.9447,23.9738,114080.0
2020-05-18 12:30:00,24.73,24.77,24.71,24.77,46179.0,23.9738,24.0126,23.9544,24.0126,46179.0
2020-05-18 12:35:00,24.77,24.79,24.74,24.79,52332.0,24.0126,24.0319,23.9835,24.0319,52332.0
2020-05-18 12:40:00,24.79,24.84,24.77,24.8,108698.0,24.0319,24.0804,24.0126,24.0416,108698.0
2020-05-18 12:45:00,24.8,24.82,24.66,24.71,147517.0,24.0416,24.061,23.9059,23.9544,147517.0
2020-05-18 12:50:00,24.72,24.8,24.71,24.79,80225.0,23.9641,24.0416,23.9544,24.0319,80225.0
2020-05-18 12:55:00,24.78,24.85,24.78,24.85,60023.0,24.0223,24.0901,24.0223,24.0901,60023.0
2020-05-18 13:00:00,24.85,24.95,24.84,24.95,201674.0,24.0901,24.1871,24.0804,24.1871,201674.0
2020-05-18 13:05:00,24.95,24.96,24.91,24.92,160583.0,24.1871,24.1967,24.1483,24.158,160583.0
2020-05-18 13:10:00,24.92,24.98,24.9,24.96,168519.0,24.158,24.2161,24.1386,24.1967,168519.0
2020-05-18 13:15:00,24.96,24.98,24.92,24.98,95915.0,24.1967,24.2161,24.158,24.2161,95915.0
2020-05-18 13:20:00,24.97,25.0,24.97,24.99,150451.0,24.2064,24.2355,24.2064,24.2258,150451.0
2020-05-18 13:25:00,24.98,25.0,24.96,25.0,131000.0,24.2161,24.2355,24.1967,24.2355,131000.0
2020-05-18 13:30:00,25.0,25.0,24.88,24.91,164349.0,24.2355,24.2355,24.1192,24.1483,164349.0
2020-05-18 13:35:00,24.91,24.99,24.91,24.97,110032.0,24.1483,24.2258,24.1483,24.2064,110032.0
2020-05-18 13:40:00,24.98,24.98,24.91,24.98,117067.0,24.2161,24.2161,24.1483,24.2161,117067.0
2020-05-18 13:45:00,24.98,25.01,24.95,24.98,203056.0,24.2161,24.2452,24.1871,24.2161,203056.0
2020-05-18 13:50:00,24.98,24.99,24.91,24.96,71315.0,24.2161,24.2258,24.1483,24.1967,71315.0
2020-05-18 13:55:00,24.96,24.97,24.93,24.94,71597.0,24.1967,24.2064,24.1677,24.1774,71597.0
2020-05-18 14:00:00,24.94,24.96,24.86,24.91,166008.0,24.1774,24.1967,24.0998,24.1483,166008.0
2020-05-18 14:05:00,24.9,24.91,24.79,24.83,182245.0,24.1386,24.1483,24.0319,24.0707,182245.0
2020-05-18 14:10:00,24.82,24.84,24.73,24.79,255738.0,24.061,24.0804,23.9738,24.0319,255738.0
2020-05-18 14:15:00,24.79,24.82,24.68,24.68,153467.0,24.0319,24.061,23.9253,23.9253,153467.0
2020-05-18 14:20:00,24.69,24.7,24.61,24.65,105635.0,23.935,23.9447,23.8574,23.8962,105635.0
2020-05-18 14:25:00,24.65,24.78,24.65,24.78,172840.0,23.8962,24.0223,23.8962,24.0223,172840.0
2020-05-18 14:30:00,24.77,24.9,24.77,24.89,161609.0,24.0126,24.1386,24.0126,24.1289,161609.0
2020-05-18 14:35:00,24.89,24.93,24.83,24.92,92271.0,24.1289,24.1677,24.0707,24.158,92271.0
2020-05-18 14:40:00,24.92,24.92,24.87,24.9,51655.0,24.158,24.158,24.1095,24.1386,51655.0
2020-05-18 14:45:00,24.89,24.9,24.81,24.83,161020.0,24.1289,24.1386,24.0513,24.0707,161020.0
2020-05-18 14:50:00,24.82,24.86,24.79,24.83,142321.0,24.061,24.0998,24.0319,24.0707,142321.0
2020-05-18 14:55:00,24.83,24.91,24.81,24.88,134078.0,24.0707,24.1483,24.0513,24.1192,134078.0
2020-05-18 15:00:00,24.89,24.95,24.88,24.93,195888.0,24.1289,24.1871,24.1192,24.1677,195888.0
2020-05-18 15:05:00,24.92,25.0,24.92,25.0,248728.0,24.158,24.2355,24.158,24.2355,248728.0
2020-05-18 15:10:00,25.0,25.0,24.91,24.98,152196.0,24.2355,24.2355,24.1483,24.2161,152196.0
2020-05-18 15:15:00,24.98,24.99,24.94,24.99,127047.0,24.2161,24.2258,24.1774,24.2258,127047.0
2020-05-18 15:20:00,24.98,25.0,24.88,24.92,146488.0,24.2161,24.2355,24.1192,24.158,146488.0
2020-05-18 15:25:00,24.92,24.98,24.92,24.96,117403.0,24.158,24.2161,24.158,24.1967,117403.0
2020-05-18 15:30:00,24.96,25.01,24.96,24.98,280984.0,24.1967,24.2452,24.1967,24.2161,280984.0
2020-05-18 15:35:00,24.98,24.98,24.9,24.92,301575.0,24.2161,24.2161,24.1386,24.158,301575.0
2020-05-18 15:40:00,24.93,24.97,24.91,24.96,287213.0,24.1677,24.2064,24.1483,24.1967,287213.0
2020-05-18 15:45:00,24.96,25.01,24.96,24.96,376644.0,24.1967,24.2452,24.1967,24.1967,376644.0
2020-05-18 15:50:00,24.97,25.01,24.86,24.88,524191.0,24.2064,24.2452,24.0998,24.1192,524191.0
2020-05-18 15:55:00,24.88,24.9,24.78,24.8,1322242.0,24.1192,24.1386,24.0223,24.0416,1322242.0
2020-05-19 09:30:00,24.75,24.9,24.65,24.71,583419.0,23.9932,24.1386,23.8962,23.9544,583419.0
2020-05-19 09:35:00,24.71,24.85,24.63,24.67,392368.0,23.9544,24.0901,23.8768,23.9156,392368.0
2020-05-19 09:40:00,24.68,24.74,24.52,24.73,334564.0,23.9253,23.9835,23.7702,23.9738,334564.0
2020-05-19 09:45:00,24.73,24.73,24.31,24.33,319435.0,23.9738,23.9738,23.5666,23.586,319435.0
2020-05-19 09:50:00,24.33,24.57,24.29,24.54,216198.0,23.586,23.8187,23.5472,23.7896,216198.0
2020-05-19 09:55:00,24.54,24.8,24.53,24.73,468185.0,23.7896,24.0416,23.7799,23.9738,468185.0
2020-05-19 10:00:00,24.73,24.89,24.67,24.87,195541.0,23.9738,24.1289,23.9156,24.1095,195541.0
2020-05-19 10:05:00,24.87,25.08,24.87,25.05,240013.0,24.1095,24.3131,24.1095,24.284,240013.0
2020-05-19 10:10:00,25.05,25.11,24.98,25.02,158767.0,24.284,24.3422,24.2161,24.2549,158767.0
2020-05-19 10:15:00,25.02,25.04,24.89,24.92,166059.0,24.2549,24.2743,24.1289,24.158,166059.0
2020-05-19 10:20:00,24.93,25.0,24.88,24.98,119440.0,24.1677,24.2355,24.1192,24.2161,119440.0
2020-05-19 10:25:00,24.99,25.07,24.98,25.03,124003.0,24.2258,24.3034,24.2161,24.2646,124003.0
2020-05-19 10:30:00,25.03,25.05,24.92,24.98,159701.0,24.2646,24.284,24.158,24.2161,159701.0
2020-05-19 10:35:00,24.98,25.02,24.91,24.98,214232.0,24.2161,24.2549,24.1483,24.2161,214232.0
2020-05-19 10:40:00,24.97,24.99,24.79,24.82,246643.0,24.2064,24.2258,24.0319,24.061,246643.0
2020-05-19 10:45:00,24.82,24.98,24.8,24.97,118199.0,24.061,24.2161,24.0416,24.2064,118199.0
2020-05-19 10:50:00,24.97,25.08,24.95,25.08,112666.0,24.2064,24.3131,24.1871,24.3131,112666.0
2020-05-19 10:55:00,25.08,25.1,25.01,25.05,125420.0,24.3131,24.3325,24.2452,24.284,125420.0
2020-05-19 11:00:00,25.05,25.21,25.02,25.21,236428.0,24.284,24.4391,24.2549,24.4391,236428.0
2020-05-19 11:05:00,25.21,25.28,25.2,25.26,258243.0,24.4391,24.507,24.4294,24.4876,258243.0
2020-05-19 11:10:00,25.25,25.27,25.11,25.13,126501.0,24.4779,24.4973,24.3422,24.3615,126501.0
2020-05-19 11:15:00,25.12,25.31,25.12,25.3,171294.0,24.3519,24.536,24.3519,24.5264,171294.0
2020-05-19 11:20:00,25.3,25.54,25.3,25.53,265112.0,24.5264,24.759,24.5264,24.7493,265112.0
2020-05-19 11:25:00,25.52,25.57,25.46,25.49,202334.0,24.7396,24.7881,24.6815,24.7105,202334.0
2020-05-19 11:30:00,25.5,25.69,25.47,25.65,336111.0,24.7202,24.9044,24.6912,24.8656,336111.0
2020-05-19 11:35:00,25.66,25.69,25.52,25.55,234939.0,24.8753,24.9044,24.7396,24.7687,234939.0
2020-05-19 11:40:00,25.56,25.67,25.54,25.55,279383.0,24.7784,24.885,24.759,24.7687,279383.0
2020-05-19 11:45:00,25.55,25.59,25.49,25.55,191219.0,24.7687,24.8075,24.7105,24.7687,191219.0
2020-05-19 11:50:00,25.54,25.62,25.5,25.62,217827.0,24.759,24.8366,24.7202,24.8366,217827.0
2020-05-19 11:55:00,25.61,25.62,25.52,25.59,183555.0,24.8269,24.8366,24.7396,24.8075,183555.0
2020-05-19 12:00:00,25.6,25.64,25.54,25.58,97210.0,24.8172,24.856,24.759,24.7978,97210.0
2020-05-19 12:05:00,25.57,25.66,25.56,25.63,119079.0,24.7881,24.8753,24.7784,24.8463,119079.0
2020-05-19 12:10:00,25.64,25.66,25.61,25.64,96892.0,24.856,24.8753,24.8269,24.856,96892.0
2020-05-19 12:15:00,25.64,25.69,25.61,25.63,182015.0,24.856,24.9044,24.8269,24.8463,182015.0
2020-05-19 12:20:00,25.62,25.7,25.61,25.66,226937.0,24.8366,24.9141,24.8269,24.8753,226937.0
2020-05-19 12:25:00,25.67,25.67,25.54,25.57,329302.0,24.885,24.885,24.759,24.7881,329302.0
2020-05-19 12:30:00,25.57,25.65,25.56,25.57,152390.0,24.7881,24.8656,24.7784,24.7881,152390.0
2020-05-19 12:35:00,25.56,25.61,25.54,25.54,155965.0,24.7784,24.8269,24.759,24.759,155965.0
2020-05-19 12:40:00,25.55,25.59,25.53,25.56,110465.0,24.7687,24.8075,24.7493,24.7784,110465.0
2020-05-19 12:45:00,25.56,25.58,25.55,25.58,128670.0,24.7784,24.7978,24.7687,24.7978,128670.0
2020-05-19 12:50:00,25.58,25.6,25.55,25.56,105087.0,24.7978,24.8172,24.7687,24.7784,105087.0
2020-05-19 12:55:00,25.56,25.59,25.56,25.59,95607.0,24.7784,24.8075,24.7784,24.8075,95607.0
2020-05-19 13:00:00,25.59,25.61,25.5,25.52,156918.0,24.8075,24.8269,24.7202,24.7396,156918.0
2020-05-19 13:05:00,25.52,25.53,25.45,25.5,217335.0,24.7396,24.7493,24.6718,24.7202,217335.0
2020-05-19 13:10:00,25.49,25.52,25.46,25.51,94661.0,24.7105,24.7396,24.6815,24.7299,94661.0
2020-05-19 13:15:00,25.51,25.57,25.5,25.56,110768.0,24.7299,24.7881,24.7202,24.7784,110768.0
2020-05-19 13:20:00,25.56,25.56,25.49,25.5,128864.0,24.7784,24.7784,24.7105,24.7202,128864.0
2020-05-19 13:25:00,25.5,25.51,25.42,25.45,248529.0,24.7202,24.7299,24.6427,24.6718,248529.0
2020-05-19 13:30:00,25.44,25.48,25.41,25.44,95145.0,24.6621,24.7008,24.633,24.6621,95145.0
2020-05-19 13:35:00,25.44,25.47,25.42,25.45,86083.0,24.6621,24.6912,24.6427,24.6718,86083.0
2020-05-19 13:40:00,25.45,25.5,25.44,25.49,99282.0,24.6718,24.7202,24.6621,24.7105,99282.0
2020-05-19 13:45:00,25.49,25.49,25.43,25.44,80173.0,24.7105,24.7105,24.6524,24.6621,80173.0
2020-05-19 13:50:00,25.45,25.47,25.42,25.45,138994.0,24.6718,24.6912,24.6427,24.6718,138994.0
2020-05-19 13:55:00,25.45,25.47,25.43,25.45,125826.0,24.6718,24.6912,24.6524,24.6718,125826.0
2020-05-19 14:00:00,25.45,25.45,25.35,25.36,160347.0,24.6718,24.6718,24.5748,24.5845,160347.0
2020-05-19 14:05:00,25.35,25.4,25.33,25.39,168406.0,24.5748,24.6233,24.5554,24.6136,168406.0
2020-05-19 14:10:00,25.38,25.39,25.34,25.37,66454.0,24.6039,24.6136,24.5651,24.5942,66454.0
2020-05-19 14:15:00,25.37,25.42,25.37,25.42,52026.0,24.5942,24.6427,24.5942,24.6427,52026.0
2020-05-19 14:20:00,25.42,25.46,25.41,25.46,150522.0,24.6427,24.6815,24.633,24.6815,150522.0
2020-05-19 14:25:00,25.46,25.47,25.41,25.45,134056.0,24.6815,24.6912,24.633,24.6718,134056.0
2020-05-19 14:30:00,25.44,25.45,25.36,25.42,108159.0,24.6621,24.6718,24.5845,24.6427,108159.0
2020-05-19 14:35:00,25.41,25.45,25.39,25.45,137606.0,24.633,24.6718,24.6136,24.6718,137606.0
2020-05-19 14:40:00,25.45,25.47,25.41,25.44,59506.0,24.6718,24.6912,24.633,24.6621,59506.0
2020-05-19 14:45:00,25.45,25.46,25.41,25.44,75128.0,24.6718,24.6815,24.633,24.6621,75128.0
2020-05-19 14:50:00,25.43,25.44,25.4,25.42,107718.0,24.6524,24.6621,24.6233,24.6427,107718.0
2020-05-19 14:55:00,25.42,25.46,25.11,25.18,441788.0,24.6427,24.6815,24.3422,24.41,441788.0
2020-05-19 15:00:00,25.18,25.3,25.14,25.28,404235.0,24.41,24.5264,24.3712,24.507,404235.0
2020-05-19 15:05:00,25.28,25.33,25.27,25.3,166933.0,24.507,24.5554,24.4973,24.5264,166933.0
2020-05-19 15:10:00,25.3,25.43,25.26,25.39,272476.0,24.5264,24.6524,24.4876,24.6136,272476.0
2020-05-19 15:15:00,25.39,25.41,25.21,25.22,136894.0,24.6136,24.633,24.4391,24.4488,136894.0
2020-05-19 15:20:00,25.23,25.23,25.07,25.11,315055.0,24.4585,24.4585,24.3034,24.3422,315055.0
2020-05-19 15:25:00,25.11,25.17,25.06,25.15,157658.0,24.3422,24.4003,24.2937,24.3809,157658.0
2020-05-19 15:30:00,25.15,25.15,25.01,25.02,330959.0,24.3809,24.3809,24.2452,24.2549,330959.0
2020-05-19 15:35:00,25.02,25.03,24.85,24.91,270079.0,24.2549,24.2646,24.0901,24.1483,270079.0
2020-05-19 15:40:00,24.91,24.97,24.89,24.92,204875.0,24.1483,24.2064,24.1289,24.158,204875.0
2020-05-19 15:45:00,24.92,24.95,24.87,24.89,330572.0,24.158,24.1871,24.1095,24.1289,330572.0
2020-05-19 15:50:00,24.89,24.91,24.69,24.7,603384.0,24.1289,24.1483,23.935,23.9447,603384.0
2020-05-19 15:55:00,24.7,24.78,24.68,24.68,857623.0,23.9447,24.0223,23.9253,23.9253,857623.0
2020-05-20 09:30:00,25.31,25.76,25.3,25.68,679056.0,24.536,24.9723,24.5264,24.8947,679056.0
2020-05-20 09:35:00,25.68,25.84,25.54,25.79,500769.0,24.8947,25.0498,24.759,25.0014,500769.0
2020-05-20 09:40:00,25.81,25.87,25.66,25.7,435684.0,25.0208,25.0789,24.8753,24.9141,435684.0
2020-05-20 09:45:00,25.69,25.89,25.65,25.85,215883.0,24.9044,25.0983,24.8656,25.0595,215883.0
2020-05-20 09:50:00,25.84,25.84,25.61,25.63,216008.0,25.0498,25.0498,24.8269,24.8463,216008.0
2020-05-20 09:55:00,25.62,25.7,25.55,25.64,176205.0,24.8366,24.9141,24.7687,24.856,176205.0
2020-05-20 10:00:00,25.64,25.67,25.57,25.59,124429.0,24.856,24.885,24.7881,24.8075,124429.0
2020-05-20 10:05:00,25.59,25.7,25.55,25.57,152334.0,24.8075,24.9141,24.7687,24.7881,152334.0
2020-05-20 10:10:00,25.57,25.67,25.53,25.66,263748.0,24.7881,24.885,24.7493,24.8753,263748.0
2020-05-20 10:15:00,25.66,25.68,25.56,25.59,129944.0,24.8753,24.8947,24.7784,24.8075,129944.0
2020-05-20 10:20:00,25.58,25.64,25.57,25.61,121911.0,24.7978,24.856,24.7881,24.8269,121911.0
2020-05-20 10:25:00,25.61,25.63,25.45,25.49,291807.0,24.8269,24.8463,24.6718,24.7105,291807.0
2020-05-20 10:30:00,25.49,25.51,25.36,25.4,333256.0,24.7105,24.7299,24.5845,24.6233,333256.0
2020-05-20 10:35:00,25.4,25.51,25.4,25.5,211357.0,24.6233,24.7299,24.6233,24.7202,211357.0
2020-05-20 10:40:00,25.5,25.54,25.46,25.52,123973.0,24.7202,24.759,24.6815,24.7396,123973.0
2020-05-20 10:45:00,25.52,25.6,25.48,25.49,119177.0,24.7396,24.8172,24.7008,24.7105,119177.0
2020-05-20 10:50:00,25.5,25.54,25.45,25.47,110041.0,24.7202,24.759,24.6718,24.6912,110041.0
2020-05-20 10:55:00,25.47,25.5,25.4,25.41,121222.0,24.6912,24.7202,24.6233,24.633,121222.0
2020-05-20 11:00:00,25.41,25.43,25.26,25.26,204765.0,24.633,24.6524,24.4876,24.4876,204765.0
2020-05-20 11:05:00,25.26,25.42,25.23,25.42,282902.0,24.4876,24.6427,24.4585,24.6427,282902.0
2020-05-20 11:10:00,25.41,25.45,25.38,25.45,225168.0,24.633,24.6718,24.6039,24.6718,225168.0
2020-05-20 11:15:00,25.44,25.56,25.42,25.53,106250.0,24.6621,24.7784,24.6427,24.7493,106250.0
2020-05-20 11:20:00,25.53,25.53,25.45,25.45,50270.0,24.7493,24.7493,24.6718,24.6718,50270.0
2020-05-20 11:25:00,25.45,25.51,25.36,25.39,142990.0,24.6718,24.7299,24.5845,24.6136,142990.0
2020-05-20 11:30:00,25.39,25.39,25.29,25.34,131230.0,24.6136,24.6136,24.5167,24.5651,131230.0
2020-05-20 11:35:00,25.33,25.35,25.22,25.27,126078.0,24.5554,24.5748,24.4488,24.4973,126078.0
2020-05-20 11:40:00,25.27,25.34,25.26,25.32,57650.0,24.4973,24.5651,24.4876,24.5457,57650.0
2020-05-20 11:45:00,25.33,25.45,25.32,25.44,502896.0,24.5554,24.6718,24.5457,24.6621,502896.0
2020-05-20 11:50:00,25.43,25.5,25.43,25.44,264189.0,24.6524,24.7202,24.6524,24.6621,264189.0
2020-05-20 11:55:00,25.45,25.47,25.39,25.43,92429.0,24.6718,24.6912,24.6136,24.6524,92429.0
2020-05-20 12:00:00,25.43,25.45,25.28,25.33,94700.0,24.6524,24.6718,24.507,24.5554,94700.0
2020-05-20 12:05:00,25.33,25.35,25.29,25.3,75956.0,24.5554,24.5748,24.5167,24.5264,75956.0
2020-05-20 12:10:00,25.3,25.33,25.21,25.28,139702.0,24.5264,24.5554,24.4391,24.507,139702.0
2020-05-20 12:15:00,25.27,25.34,25.25,25.31,87131.0,24.4973,24.5651,24.4779,24.536,87131.0
2020-05-20 12:20:00,25.3,25.37,25.28,25.33,93292.0,24.5264,24.5942,24.507,24.5554,93292.0
2020-05-20 12:25:00,25.34,25.4,25.33,25.4,54747.0,24.5651,24.6233,24.5554,24.6233,54747.0
2020-05-20 12:30:00,25.4,25.4,25.33,25.38,88625.0,24.6233,24.6233,24.5554,24.6039,88625.0
2020-05-20 12:35:00,25.37,25.39,25.33,25.37,67785.0,24.5942,24.6136,24.5554,24.5942,67785.0
2020-05-20 12:40:00,25.37,25.37,25.3,25.32,82720.0,24.5942,24.5942,24.5264,24.5457,82720.0
2020-05-20 12:45:00,25.32,25.35,25.28,25.33,128167.0,24.5457,24.5748,24.507,24.5554,128167.0
2020-05-20 12:50:00,25.33,25.41,25.32,25.37,67230.0,24.5554,24.633,24.5457,24.5942,67230.0
2020-05-20 12:55:00,25.36,25.39,25.32,25.39,66276.0,24.5845,24.6136,24.5457,24.6136,66276.0
2020-05-20 13:00:00,25.39,25.4,25.3,25.3,57582.0,24.6136,24.6233,24.5264,24.5264,57582.0
2020-05-20 13:05:00,25.31,25.32,25.26,25.28,87762.0,24.536,24.5457,24.4876,24.507,87762.0
2020-05-20 13:10:00,25.28,25.35,25.26,25.35,54263.0,24.507,24.5748,24.4876,24.5748,54263.0
2020-05-20 13:15:00,25.34,25.41,25.32,25.39,169508.0,24.5651,24.633,24.5457,24.6136,169508.0
2020-05-20 13:20:00,25.39,25.41,25.36,25.37,144329.0,24.6136,24.633,24.5845,24.5942,144329.0
2020-05-20 13:25:00,25.37,25.39,25.31,25.32,73708.0,24.5942,24.6136,24.536,24.5457,73708.0
2020-05-20 13:30:00,25.32,25.34,25.23,25.27,108705.0,24.5457,24.5651,24.4585,24.4973,108705.0
2020-05-20 13:35:00,25.26,25.29,25.24,25.28,79340.0,24.4876,24.5167,24.4682,24.507,79340.0
2020-05-20 13:40:00,25.29,25.33,25.26,25.33,68653.0,24.5167,24.5554,24.4876,24.5554,68653.0
2020-05-20 13:45:00,25.33,25.37,25.33,25.36,62172.0,24.5554,24.5942,24.5554,24.5845,62172.0
2020-05-20 13:50:00,25.36,25.37,25.3,25.35,126158.0,24.5845,24.5942,24.5264,24.5748,126158.0
2020-05-20 13:55:00,25.36,25.36,25.33,25.35,52639.0,24.5845,24.5845,24.5554,24.5748,52639.0
2020-05-20 14:00:00,25.35,25.36,25.29,25.34,74122.0,24.5748,24.5845,24.5167,24.5651,74122.0
2020-05-20 14:05:00,25.34,25.43,25.33,25.34,135021.0,24.5651,24.6524,24.5554,24.5651,135021.0
2020-05-20 14:10:00,25.34,25.38,25.31,25.32,67623.0,24.5651,24.6039,24.536,24.5457,67623.0
2020-05-20 14:15:00,25.32,25.37,25.27,25.35,91137.0,24.5457,24.5942,24.4973,24.5748,91137.0
2020-05-20 14:20:00,25.35,25.42,25.33,25.42,68669.0,24.5748,24.6427,24.5554,24.6427,68669.0
2020-05-20 14:25:00,25.41,25.45,25.39,25.45,67507.0,24.633,24.6718,24.6136,24.6718,67507.0
2020-05-20 14:30:00,25.45,25.49,25.42,25.48,64093.0,24.6718,24.7105,24.6427,24.7008,64093.0
2020-05-20 14:35:00,25.47,25.49,25.46,25.46,61167.0,24.6912,24.7105,24.6815,24.6815,61167.0
2020-05-20 14:40:00,25.46,25.53,25.45,25.53,167717.0,24.6815,24.7493,24.6718,24.7493,167717.0
2020-05-20 14:45:00,25.53,25.58,25.51,25.56,56154.0,24.7493,24.7978,24.7299,24.7784,56154.0
2020-05-20 14:50:00,25.56,25.62,25.55,25.6,122778.0,24.7784,24.8366,24.7687,24.8172,122778.0
2020-05-20 14:55:00,25.6,25.61,25.53,25.53,332245.0,24.8172,24.8269,24.7493,24.7493,332245.0
2020-05-20 15:00:00,25.53,25.58,25.5,25.52,118429.0,24.7493,24.7978,24.7202,24.7396,118429.0
2020-05-20 15:05:00,25.52,25.55,25.49,25.55,92445.0,24.7396,24.7687,24.7105,24.7687,92445.0
2020-05-20 15:10:00,25.55,25.57,25.45,25.5,83744.0,24.7687,24.7881,24.6718,24.7202,83744.0
2020-05-20 15:15:00,25.49,25.5,25.45,25.49,96579.0,24.7105,24.7202,24.6718,24.7105,96579.0
2020-05-20 15:20:00,25.49,25.58,25.48,25.57,107598.0,24.7105,24.7978,24.7008,24.7881,107598.0
2020-05-20 15:25:00,25.56,25.61,25.54,25.6,124227.0,24.7784,24.8269,24.759,24.8172,124227.0
2020-05-20 15:30:00,25.61,25.61,25.52,25.52,138889.0,24.8269,24.8269,24.7396,24.7396,138889.0
2020-05-20 15:35:00,25.53,25.54,25.47,25.49,219369.0,24.7493,24.759,24.6912,24.7105,219369.0
2020-05-20 15:40:00,25.49,25.52,25.46,25.51,224230.0,24.7105,24.7396,24.6815,24.7299,224230.0
2020-05-20 15:45:00,25.51,25.56,25.49,25.51,291592.0,24.7299,24.7784,24.7105,24.7299,291592.0
2020-05-20 15:50:00,25.51,25.55,25.46,25.49,291058.0,24.7299,24.7687,24.6815,24.7105,291058.0
2020-05-20 15:55:00,25.49,25.51,25.46,25.48,439820.0,24.7105,24.7299,24.6815,24.7008,439820.0
2020-05-21 09:30:00,25.29,25.42,25.21,25.38,414991.0,24.5167,24.6427,24.4391,24.6039,414991.0
2020-05-21 09:35:00,25.39,25.52,25.34,25.44,232521.0,24.6136,24.7396,24.5651,24.6621,232521.0
2020-05-21 09:40:00,25.43,25.52,25.37,25.49,241614.0,24.6524,24.7396,24.5942,24.7105,241614.0
2020-05-21 09:45:00,25.49,25.55,25.44,25.51,173907.0,24.7105,24.7687,24.6621,24.7299,173907.0
2020-05-21 09:50:00,25.51,25.52,25.36,25.4,147016.0,24.7299,24.7396,24.5845,24.6233,147016.0
2020-05-21 09:55:00,25.39,25.58,25.32,25.52,284687.0,24.6136,24.7978,24.5457,24.7396,284687.0
2020-05-21 10:00:00,25.51,25.71,25.5,25.63,406678.0,24.7299,24.9238,24.7202,24.8463,406678.0
2020-05-21 10:05:00,25.62,25.68,25.56,25.67,134023.0,24.8366,24.8947,24.7784,24.885,134023.0
2020-05-21 10:10:00,25.68,25.79,25.67,25.76,118923.0,24.8947,25.0014,24.885,24.9723,118923.0
2020-05-21 10:15:00,25.75,25.75,25.67,25.7,66382.0,24.9626,24.9626,24.885,24.9141,66382.0
2020-05-21 10:20:00,25.7,25.77,25.7,25.73,47702.0,24.9141,24.982,24.9141,24.9432,47702.0
2020-05-21 10:25:00,25.73,25.76,25.65,25.69,77759.0,24.9432,24.9723,24.8656,24.9044,77759.0
2020-05-21 10:30:00,25.69,25.76,25.64,25.74,153955.0,24.9044,24.9723,24.856,24.9529,153955.0
2020-05-21 10:35:00,25.74,25.76,25.64,25.67,249523.0,24.9529,24.9723,24.856,24.885,249523.0
2020-05-21 10:40:00,25.66,25.79,25.65,25.79,216582.0,24.8753,25.0014,24.8656,25.0014,216582.0
2020-05-21 10:45:00,25.78,25.78,25.7,25.72,99695.0,24.9917,24.9917,24.9141,24.9335,99695.0
2020-05-21 10:50:00,25.71,25.78,25.71,25.78,379724.0,24.9238,24.9917,24.9238,24.9917,379724.0
2020-05-21 10:55:00,25.78,25.82,25.74,25.76,204464.0,24.9917,25.0304,24.9529,24.9723,204464.0
2020-05-21 11:00:00,25.75,25.76,25.54,25.58,220667.0,24.9626,24.9723,24.759,24.7978,220667.0
2020-05-21 11:05:00,25.59,25.66,25.56,25.62,166011.0,24.8075,24.8753,24.7784,24.8366,166011.0
2020-05-21 11:10:00,25.62,25.66,25.58,25.61,97628.0,24.8366,24.8753,24.7978,24.8269,97628.0
2020-05-21 11:15:00,25.61,25.61,25.49,25.53,264251.0,24.8269,24.8269,24.7105,24.7493,264251.0
2020-05-21 11:20:00,25.53,25.56,25.36,25.42,131690.0,24.7493,24.7784,24.5845,24.6427,131690.0
2020-05-21 11:25:00,25.42,25.45,25.35,25.44,98010.0,24.6427,24.6718,24.5748,24.6621,98010.0
2020-05-21 11:30:00,25.44,25.5,25.4,25.46,74643.0,24.6621,24.7202,24.6233,24.6815,74643.0
2020-05-21 11:35:00,25.45,25.61,25.44,25.6,114600.0,24.6718,24.8269,24.6621,24.8172,114600.0
2020-05-21 11:40:00,25.61,25.7,25.6,25.68,72292.0,24.8269,24.9141,24.8172,24.8947,72292.0
2020-05-21 11:45:00,25.68,25.7,25.62,25.65,54790.0,24.8947,24.9141,24.8366,24.8656,54790.0
2020-05-21 11:50:00,25.66,25.69,25.64,25.66,56848.0,24.8753,24.9044,24.856,24.8753,56848.0
2020-05-21 11:55:00,25.66,25.69,25.61,25.62,53918.0,24.8753,24.9044,24.8269,24.8366,53918.0
2020-05-21 12:00:00,25.62,25.76,25.62,25.75,133006.0,24.8366,24.9723,24.8366,24.9626,133006.0
2020-05-21 12:05:00,25.75,25.79,25.67,25.69,76956.0,24.9626,25.0014,24.885,24.9044,76956.0
2020-05-21 12:10:00,25.7,25.71,25.63,25.7,73093.0,24.9141,24.9238,24.8463,24.9141,73093.0
2020-05-21 12:15:00,25.7,25.73,25.64,25.68,46529.0,24.9141,24.9432,24.856,24.8947,46529.0
2020-05-21 12:20:00,25.68,25.73,25.67,25.69,70824.0,24.8947,24.9432,24.885,24.9044,70824.0
2020-05-21 12:25:00,25.69,25.73,25.66,25.67,72247.0,24.9044,24.9432,24.8753,24.885,72247.0
2020-05-21 12:30:00,25.67,25.7,25.62,25.68,42705.0,24.885,24.9141,24.8366,24.8947,42705.0
2020-05-21 12:35:00,25.68,25.74,25.66,25.66,89268.0,24.8947,24.9529,24.8753,24.8753,89268.0
2020-05-21 12:40:00,25.67,25.81,25.67,25.8,72384.0,24.885,25.0208,24.885,25.0111,72384.0
2020-05-21 12:45:00,25.8,25.83,25.79,25.82,66529.0,25.0111,25.0401,25.0014,25.0304,66529.0
2020-05-21 12:50:00,25.82,25.84,25.79,25.83,89544.0,25.0304,25.0498,25.0014,25.0401,89544.0
2020-05-21 12:55:00,25.84,25.84,25.79,25.83,86248.0,25.0498,25.0498,25.0014,25.0401,86248.0
2020-05-21 13:00:00,25.83,25.89,25.78,25.88,146427.0,25.0401,25.0983,24.9917,25.0886,146427.0
2020-05-21 13:05:00,25.87,25.88,25.84,25.85,108977.0,25.0789,25.0886,25.0498,25.0595,108977.0
2020-05-21 13:10:00,25.86,25.89,25.84,25.86,52897.0,25.0692,25.0983,25.0498,25.0692,52897.0
2020-05-21 13:15:00,25.87,25.97,25.87,25.97,169179.0,25.0789,25.1759,25.0789,25.1759,169179.0
2020-05-21 13:20:00,25.96,26.0,25.94,25.98,113318.0,25.1662,25.2049,25.1468,25.1856,113318.0
2020-05-21 13:25:00,25.98,26.02,25.88,25.9,200268.0,25.1856,25.2243,25.0886,25.108,200268.0
2020-05-21 13:30:00,25.91,25.94,25.89,25.92,75355.0,25.1177,25.1468,25.0983,25.1274,75355.0
2020-05-21 13:35:00,25.91,25.96,25.9,25.9,52957.0,25.1177,25.1662,25.108,25.108,52957.0
2020-05-21 13:40:00,25.91,25.91,25.83,25.87,50229.0,25.1177,25.1177,25.0401,25.0789,50229.0
2020-05-21 13:45:00,25.87,25.89,25.86,25.87,37404.0,25.0789,25.0983,25.0692,25.0789,37404.0
2020-05-21 13:50:00,25.87,25.89,25.84,25.88,74252.0,25.0789,25.0983,25.0498,25.0886,74252.0
2020-05-21 13:55:00,25.88,25.9,25.85,25.86,75234.0,25.0886,25.108,25.0595,25.0692,75234.0
2020-05-21 14:00:00,25.85,25.87,25.82,25.84,49542.0,25.0595,25.0789,25.0304,25.0498,49542.0
2020-05-21 14:05:00,25.83,25.86,25.8,25.83,34940.0,25.0401,25.0692,25.0111,25.0401,34940.0
2020-05-21 14:10:00,25.82,25.83,25.79,25.83,45214.0,25.0304,25.0401,25.0014,25.0401,45214.0
2020-05-21 14:15:00,25.83,25.87,25.82,25.87,54414.0,25.0401,25.0789,25.0304,25.0789,54414.0
2020-05-21 14:20:00,25.87,25.93,25.86,25.93,75913.0,25.0789,25.1371,25.0692,25.1371,75913.0
2020-05-21 14:25:00,25.92,25.95,25.89,25.95,133301.0,25.1274,25.1565,25.0983,25.1565,133301.0
2020-05-21 14:30:00,25.95,25.99,25.94,25.97,122496.0,25.1565,25.1953,25.1468,25.1759,122496.0
2020-05-21 14:35:00,25.97,25.98,25.89,25.89,151359.0,25.1759,25.1856,25.0983,25.0983,151359.0
2020-05-21 14:40:00,25.89,25.92,25.89,25.9,77407.0,25.0983,25.1274,25.0983,25.108,77407.0
2020-05-21 14:45:00,25.9,25.91,25.83,25.86,200847.0,25.108,25.1177,25.0401,25.0692,200847.0
2020-05-21 14:50:00,25.87,25.92,25.84,25.92,139093.0,25.0789,25.1274,25.0498,25.1274,139093.0
2020-05-21 14:55:00,25.92,25.92,25.87,25.88,98654.0,25.1274,25.1274,25.0789,25.0886,98654.0
2020-05-21 15:00:00,25.87,25.94,25.87,25.91,116478.0,25.0789,25.1468,25.0789,25.1177,116478.0
2020-05-21 15:05:00,25.91,25.95,25.9,25.95,41921.0,25.1177,25.1565,25.108,25.1565,41921.0
2020-05-21 15:10:00,25.95,25.95,25.89,25.95,90629.0,25.1565,25.1565,25.0983,25.1565,90629.0
2020-05-21 15:15:00,25.94,25.98,25.92,25.96,106079.0,25.1468,25.1856,25.1274,25.1662,106079.0
2020-05-21 15:20:00,25.95,25.96,25.92,25.93,71466.0,25.1565,25.1662,25.1274,25.1371,71466.0
2020-05-21 15:25:00,25.93,25.96,25.9,25.91,171965.0,25.1371,25.1662,25.108,25.1177,171965.0
2020-05-21 15:30:00,25.91,25.95,25.89,25.91,299169.0,25.1177,25.1565,25.0983,25.1177,299169.0
2020-05-21 15:35:00,25.92,25.96,25.89,25.92,307458.0,25.1274,25.1662,25.0983,25.1274,307458.0
2020-05-21 15:40:00,25.92,25.92,25.76,25.83,263898.0,25.1274,25.1274,24.9723,25.0401,263898.0
2020-05-21 15:45:00,25.82,25.82,25.75,25.77,180387.0,25.0304,25.0304,24.9626,24.982,180387.0
2020-05-21 15:50:00,25.77,25.82,25.75,25.79,378215.0,24.982,25.0304,24.9626,25.0014,378215.0
2020-05-21 15:55:00,25.8,25.83,25.78,25.8,585067.0,25.0111,25.0401,24.9917,25.0111,585067.0
2020-05-22 09:30:00,25.99,26.23,25.88,25.94,478376.0,25.1953,25.4279,25.0886,25.1468,478376.0
2020-05-22 09:35:00,25.94,26.06,25.84,25.89,162904.0,25.1468,25.2631,25.0498,25.0983,162904.0
2020-05-22 09:40:00,25.88,25.9,25.71,25.76,238156.0,25.0886,25.108,24.9238,24.9723,238156.0
2020-05-22 09:45:00,25.76,25.82,25.59,25.64,310825.0,24.9723,25.0304,24.8075,24.856,310825.0
2020-05-22 09:50:00,25.64,25.69,25.49,25.67,276879.0,24.856,24.9044,24.7105,24.885,276879.0
2020-05-22 09:55:00,25.67,25.68,25.45,25.51,221151.0,24.885,24.8947,24.6718,24.7299,221151.0
2020-05-22 10:00:00,25.51,25.56,25.39,25.49,130868.0,24.7299,24.7784,24.6136,24.7105,130868.0
2020-05-22 10:05:00,25.49,25.51,25.31,25.35,261161.0,24.7105,24.7299,24.536,24.5748,261161.0
2020-05-22 10:10:00,25.35,25.39,25.22,25.22,260472.0,24.5748,24.6136,24.4488,24.4488,260472.0
2020-05-22 10:15:00,25.23,25.51,25.21,25.46,249084.0,24.4585,24.7299,24.4391,24.6815,249084.0
2020-05-22 10:20:00,25.46,25.51,25.35,25.44,175950.0,24.6815,24.7299,24.5748,24.6621,175950.0
2020-05-22 10:25:00,25.43,25.44,25.29,25.34,244595.0,24.6524,24.6621,24.5167,24.5651,244595.0
2020-05-22 10:30:00,25.34,25.58,25.32,25.53,179480.0,24.5651,24.7978,24.5457,24.7493,179480.0
2020-05-22 10:35:00,25.52,25.52,25.44,25.51,77826.0,24.7396,24.7396,24.6621,24.7299,77826.0
2020-05-22 10:40:00,25.51,25.53,25.41,25.44,81883.0,24.7299,24.7493,24.633,24.6621,81883.0
2020-05-22 10:45:00,25.43,25.56,25.36,25.39,249881.0,24.6524,24.7784,24.5845,24.6136,249881.0
2020-05-22 10:50:00,25.4,25.47,25.34,25.36,102438.0,24.6233,24.6912,24.5651,24.5845,102438.0
2020-05-22 10:55:00,25.35,25.4,25.31,25.4,71949.0,24.5748,24.6233,24.536,24.6233,71949.0
2020-05-22 11:00:00,25.39,25.52,25.39,25.49,70158.0,24.6136,24.7396,24.6136,24.7105,70158.0
2020-05-22 11:05:00,25.49,25.55,25.47,25.5,56018.0,24.7105,24.7687,24.6912,24.7202,56018.0
2020-05-22 11:10:00,25.5,25.53,25.4,25.53,105756.0,24.7202,24.7493,24.6233,24.7493,105756.0
2020-05-22 11:15:00,25.53,25.56,25.49,25.56,84296.0,24.7493,24.7784,24.7105,24.7784,84296.0
2020-05-22 11:20:00,25.56,25.56,25.4,25.4,93339.0,24.7784,24.7784,24.6233,24.6233,93339.0
2020-05-22 11:25:00,25.4,25.47,25.37,25.46,109544.0,24.6233,24.6912,24.5942,24.6815,109544.0
2020-05-22 11:30:00,25.46,25.5,25.45,25.46,113435.0,24.6815,24.7202,24.6718,24.6815,113435.0
2020-05-22 11:35:00,25.47,25.5,25.44,25.46,113011.0,24.6912,24.7202,24.6621,24.6815,113011.0
2020-05-22 11:40:00,25.46,25.51,25.44,25.5,68280.0,24.6815,24.7299,24.6621,24.7202,68280.0
2020-05-22 11:45:00,25.51,25.55,25.48,25.55,53291.0,24.7299,24.7687,24.7008,24.7687,53291.0
2020-05-22 11:50:00,25.54,25.61,25.54,25.61,65091.0,24.759,24.8269,24.759,24.8269,65091.0
2020-05-22 11:55:00,25.61,25.62,25.55,25.61,77338.0,24.8269,24.8366,24.7687,24.8269,77338.0
2020-05-22 12:00:00,25.61,25.61,25.57,25.57,59185.0,24.8269,24.8269,24.7881,24.7881,59185.0
2020-05-22 12:05:00,25.57,25.58,25.49,25.51,45704.0,24.7881,24.7978,24.7105,24.7299,45704.0
2020-05-22 12:10:00,25.52,25.54,25.49,25.51,39500.0,24.7396,24.759,24.7105,24.7299,39500.0
2020-05-22 12:15:00,25.51,25.53,25.45,25.5,60074.0,24.7299,24.7493,24.6718,24.7202,60074.0
2020-05-22 12:20:00,25.5,25.54,25.46,25.53,89539.0,24.7202,24.759,24.6815,24.7493,89539.0
2020-05-22 12:25:00,25.53,25.56,25.51,25.54,70909.0,24.7493,24.7784,24.7299,24.759,70909.0
2020-05-22 12:30:00,25.55,25.68,25.53,25.63,163393.0,24.7687,24.8947,24.7493,24.8463,163393.0
2020-05-22 12:35:00,25.64,25.68,25.61,25.62,79208.0,24.856,24.8947,24.8269,24.8366,79208.0
2020-05-22 12:40:00,25.62,25.69,25.62,25.68,58563.0,24.8366,24.9044,24.8366,24.8947,58563.0
2020-05-22 12:45:00,25.69,25.73,25.68,25.7,84527.0,24.9044,24.9432,24.8947,24.9141,84527.0
2020-05-22 12:50:00,25.71,25.79,25.7,25.76,97316.0,24.9238,25.0014,24.9141,24.9723,97316.0
2020-05-22 12:55:00,25.77,25.83,25.76,25.83,106332.0,24.982,25.0401,24.9723,25.0401,106332.0
2020-05-22 13:00:00,25.83,25.87,25.82,25.86,104004.0,25.0401,25.0789,25.0304,25.0692,104004.0
2020-05-22 13:05:00,25.86,25.88,25.83,25.84,123004.0,25.0692,25.0886,25.0401,25.0498,123004.0
2020-05-22 13:10:00,25.83,25.87,25.81,25.84,135977.0,25.0401,25.0789,25.0208,25.0498,135977.0
2020-05-22 13:15:00,25.84,25.87,25.81,25.85,82123.0,25.0498,25.0789,25.0208,25.0595,82123.0
2020-05-22 13:20:00,25.84,25.92,25.84,25.92,75039.0,25.0498,25.1274,25.0498,25.1274,75039.0
2020-05-22 13:25:00,25.91,25.94,25.84,25.85,77804.0,25.1177,25.1468,25.0498,25.0595,77804.0
2020-05-22 13:30:00,25.85,25.87,25.83,25.85,71580.0,25.0595,25.0789,25.0401,25.0595,71580.0
2020-05-22 13:35:00,25.85,25.93,25.85,25.91,63954.0,25.0595,25.1371,25.0595,25.1177,63954.0
2020-05-22 13:40:00,25.91,25.92,25.85,25.89,82911.0,25.1177,25.1274,25.0595,25.0983,82911.0
2020-05-22 13:45:00,25.89,25.93,25.88,25.9,52970.0,25.0983,25.1371,25.0886,25.108,52970.0
2020-05-22 13:50:00,25.89,25.9,25.83,25.83,64827.0,25.0983,25.108,25.0401,25.0401,64827.0
2020-05-22 13:55:00,25.83,25.89,25.83,25.86,196998.0,25.0401,25.0983,25.0401,25.0692,196998.0
2020-05-22 14:00:00,25.86,25.95,25.85,25.95,144553.0,25.0692,25.1565,25.0595,25.1565,144553.0
2020-05-22 14:05:00,25.95,25.97,25.92,25.97,44734.0,25.1565,25.1759,25.1274,25.1759,44734.0
2020-05-22 14:10:00,25.96,25.98,25.93,25.96,99024.0,25.1662,25.1856,25.1371,25.1662,99024.0
2020-05-22 14:15:00,25.95,25.97,25.94,25.95,53693.0,25.1565,25.1759,25.1468,25.1565,53693.0
2020-05-22 14:20:00,25.95,25.95,25.89,25.89,60095.0,25.1565,25.1565,25.0983,25.0983,60095.0
2020-05-22 14:25:00,25.89,25.9,25.85,25.89,129034.0,25.0983,25.108,25.0595,25.0983,129034.0
2020-05-22 14:30:00,25.88,25.89,25.84,25.87,85809.0,25.0886,25.0983,25.0498,25.0789,85809.0
2020-05-22 14:35:00,25.86,25.89,25.83,25.89,63035.0,25.0692,25.0983,25.0401,25.0983,63035.0
2020-05-22 14:40:00,25.88,25.94,25.87,25.92,199323.0,25.0886,25.1468,25.0789,25.1274,199323.0
2020-05-22 14:45:00,25.92,25.92,25.9,25.91,56824.0,25.1274,25.1274,25.108,25.1177,56824.0
2020-05-22 14:50:00,25.92,25.93,25.91,25.93,56823.0,25.1274,25.1371,25.1177,25.1371,56823.0
2020-05-22 14:55:00,25.93,25.93,25.91,25.92,39063.0,25.1371,25.1371,25.1177,25.1274,39063.0
2020-05-22 15:00:00,25.92,25.97,25.9,25.96,149538.0,25.1274,25.1759,25.108,25.1662,149538.0
2020-05-22 15:05:00,25.96,25.98,25.93,25.98,126603.0,25.1662,25.1856,25.1371,25.1856,126603.0
2020-05-22 15:10:00,25.98,26.04,25.97,26.0,168604.0,25.1856,25.2437,25.1759,25.2049,168604.0
2020-05-22 15:15:00,26.0,26.01,25.97,25.99,101788.0,25.2049,25.2146,25.1759,25.1953,101788.0
2020-05-22 15:20:00,26.0,26.02,25.9,25.95,124738.0,25.2049,25.2243,25.108,25.1565,124738.0
2020-05-22 15:25:00,25.96,25.97,25.92,25.96,88942.0,25.1662,25.1759,25.1274,25.1662,88942.0
2020-05-22 15:30:00,25.96,25.99,25.93,25.94,194449.0,25.1662,25.1953,25.1371,25.1468,194449.0
2020-05-22 15:35:00,25.94,25.97,25.92,25.92,142857.0,25.1468,25.1759,25.1274,25.1274,142857.0
2020-05-22 15:40:00,25.93,25.97,25.9,25.95,213359.0,25.1371,25.1759,25.108,25.1565,213359.0
2020-05-22 15:45:00,25.95,26.0,25.94,26.0,196640.0,25.1565,25.2049,25.1468,25.2049,196640.0
2020-05-22 15:50:00,26.0,26.02,25.97,25.99,330598.0,25.2049,25.2243,25.1759,25.1953,330598.0
2020-05-22 15:55:00,25.99,26.01,25.95,25.98,731623.0,25.1953,25.2146,25.1565,25.1856,731623.0
2020-05-26 09:30:00,27.82,27.89,27.36,27.61,979377.0,26.9693,27.0372,26.5234,26.7657,979377.0
2020-05-26 09:35:00,27.61,27.69,27.43,27.51,438038.0,26.7657,26.8433,26.5912,26.6688,438038.0
2020-05-26 09:40:00,27.51,27.77,27.5,27.74,600628.0,26.6688,26.9208,26.6591,26.8917,600628.0
2020-05-26 09:45:00,27.73,27.89,27.69,27.85,260240.0,26.882,27.0372,26.8433,26.9984,260240.0
2020-05-26 09:50:00,27.85,27.89,27.77,27.79,329771.0,26.9984,27.0372,26.9208,26.9402,329771.0
2020-05-26 09:55:00,27.78,27.85,27.67,27.77,396710.0,26.9305,26.9984,26.8239,26.9208,396710.0
2020-05-26 10:00:00,27.77,27.85,27.72,27.76,182241.0,26.9208,26.9984,26.8723,26.9111,182241.0
2020-05-26 10:05:00,27.75,27.75,27.5,27.52,199492.0,26.9014,26.9014,26.6591,26.6785,199492.0
2020-05-26 10:10:00,27.53,27.59,27.5,27.55,152242.0,26.6882,26.7463,26.6591,26.7075,152242.0
2020-05-26 10:15:00,27.55,27.56,27.5,27.55,188910.0,26.7075,26.7172,26.6591,26.7075,188910.0
2020-05-26 10:20:00,27.55,27.61,27.54,27.57,132360.0,26.7075,26.7657,26.6979,26.7269,132360.0
2020-05-26 10:25:00,27.57,27.68,27.54,27.66,164299.0,26.7269,26.8336,26.6979,26.8142,164299.0
2020-05-26 10:30:00,27.67,27.68,27.59,27.62,122539.0,26.8239,26.8336,26.7463,26.7754,122539.0
2020-05-26 10:35:00,27.62,27.65,27.57,27.6,115013.0,26.7754,26.8045,26.7269,26.756,115013.0
2020-05-26 10:40:00,27.6,27.68,27.6,27.63,97912.0,26.756,26.8336,26.756,26.7851,97912.0
2020-05-26 10:45:00,27.63,27.67,27.61,27.61,88419.0,26.7851,26.8239,26.7657,26.7657,88419.0
2020-05-26 10:50:00,27.61,27.71,27.6,27.69,187348.0,26.7657,26.8627,26.756,26.8433,187348.0
2020-05-26 10:55:00,27.7,27.75,27.67,27.71,142748.0,26.853,26.9014,26.8239,26.8627,142748.0
2020-05-26 11:00:00,27.71,27.76,27.68,27.69,126634.0,26.8627,26.9111,26.8336,26.8433,126634.0
2020-05-26 11:05:00,27.69,27.76,27.67,27.7,82735.0,26.8433,26.9111,26.8239,26.853,82735.0
2020-05-26 11:10:00,27.7,27.73,27.66,27.72,85980.0,26.853,26.882,26.8142,26.8723,85980.0
2020-05-26 11:15:00,27.72,27.75,27.69,27.74,87852.0,26.8723,26.9014,26.8433,26.8917,87852.0
2020-05-26 11:20:00,27.74,27.78,27.67,27.68,141337.0,26.8917,26.9305,26.8239,26.8336,141337.0
2020-05-26 11:25:00,27.68,27.69,27.59,27.67,218562.0,26.8336,26.8433,26.7463,26.8239,218562.0
2020-05-26 11:30:00,27.67,27.68,27.55,27.55,153819.0,26.8239,26.8336,26.7075,26.7075,153819.0
2020-05-26 11:35:00,27.55,27.58,27.54,27.55,114266.0,26.7075,26.7366,26.6979,26.7075,114266.0
2020-05-26 11:40:00,27.55,27.57,27.51,27.52,175236.0,26.7075,26.7269,26.6688,26.6785,175236.0
2020-05-26 11:45:00,27.52,27.53,27.49,27.5,183294.0,26.6785,26.6882,26.6494,26.6591,183294.0
2020-05-26 11:50:00,27.5,27.51,27.36,27.38,128229.0,26.6591,26.6688,26.5234,26.5427,128229.0
2020-05-26 11:55:00,27.38,27.38,27.28,27.31,112028.0,26.5427,26.5427,26.4458,26.4749,112028.0
2020-05-26 12:00:00,27.32,27.4,27.28,27.35,146480.0,26.4846,26.5621,26.4458,26.5137,146480.0
2020-05-26 12:05:00,27.35,27.36,27.26,27.31,129483.0,26.5137,26.5234,26.4264,26.4749,129483.0
2020-05-26 12:10:00,27.32,27.37,27.28,27.36,56370.0,26.4846,26.5331,26.4458,26.5234,56370.0
2020-05-26 12:15:00,27.36,27.38,27.27,27.29,82897.0,26.5234,26.5427,26.4361,26.4555,82897.0
2020-05-26 12:20:00,27.29,27.37,27.29,27.3,61068.0,26.4555,26.5331,26.4555,26.4652,61068.0
2020-05-26 12:25:00,27.31,27.38,27.29,27.36,66840.0,26.4749,26.5427,26.4555,26.5234,66840.0
2020-05-26 12:30:00,27.36,27.38,27.3,27.32,64481.0,26.5234,26.5427,26.4652,26.4846,64481.0
2020-05-26 12:35:00,27.31,27.33,27.28,27.31,124420.0,26.4749,26.4943,26.4458,26.4749,124420.0
2020-05-26 12:40:00,27.31,27.31,27.25,27.3,70694.0,26.4749,26.4749,26.4167,26.4652,70694.0
2020-05-26 12:45:00,27.3,27.43,27.29,27.43,83164.0,26.4652,26.5912,26.4555,26.5912,83164.0
2020-05-26 12:50:00,27.43,27.45,27.38,27.4,65349.0,26.5912,26.6106,26.5427,26.5621,65349.0
2020-05-26 12:55:00,27.39,27.44,27.39,27.41,48444.0,26.5524,26.6009,26.5524,26.5718,48444.0
2020-05-26 13:00:00,27.42,27.47,27.39,27.44,40299.0,26.5815,26.63,26.5524,26.6009,40299.0
2020-05-26 13:05:00,27.45,27.46,27.41,27.45,50793.0,26.6106,26.6203,26.5718,26.6106,50793.0
2020-05-26 13:10:00,27.46,27.48,27.45,27.46,48743.0,26.6203,26.6397,26.6106,26.6203,48743.0
2020-05-26 13:15:00,27.46,27.47,27.42,27.42,70925.0,26.6203,26.63,26.5815,26.5815,70925.0
2020-05-26 13:20:00,27.43,27.44,27.38,27.4,65687.0,26.5912,26.6009,26.5427,26.5621,65687.0
2020-05-26 13:25:00,27.4,27.45,27.39,27.4,48914.0,26.5621,26.6106,26.5524,26.5621,48914.0
2020-05-26 13:30:00,27.4,27.42,27.36,27.37,53521.0,26.5621,26.5815,26.5234,26.5331,53521.0
2020-05-26 13:35:00,27.37,27.38,27.35,27.37,60795.0,26.5331,26.5427,26.5137,26.5331,60795.0
2020-05-26 13:40:00,27.37,27.38,27.36,27.37,55421.0,26.5331,26.5427,26.5234,26.5331,55421.0
2020-05-26 13:45:00,27.37,27.47,27.37,27.45,92916.0,26.5331,26.63,26.5331,26.6106,92916.0
2020-05-26 13:50:00,27.46,27.5,27.45,27.49,59837.0,26.6203,26.6591,26.6106,26.6494,59837.0
2020-05-26 13:55:00,27.49,27.5,27.43,27.48,108378.0,26.6494,26.6591,26.5912,26.6397,108378.0
2020-05-26 14:00:00,27.48,27.55,27.47,27.55,138311.0,26.6397,26.7075,26.63,26.7075,138311.0
2020-05-26 14:05:00,27.54,27.56,27.53,27.54,76149.0,26.6979,26.7172,26.6882,26.6979,76149.0
2020-05-26 14:10:00,27.54,27.56,27.49,27.52,69890.0,26.6979,26.7172,26.6494,26.6785,69890.0
2020-05-26 14:15:00,27.53,27.53,27.49,27.53,39320.0,26.6882,26.6882,26.6494,26.6882,39320.0
2020-05-26 14:20:00,27.53,27.57,27.52,27.54,43400.0,26.6882,26.7269,26.6785,26.6979,43400.0
2020-05-26 14:25:00,27.53,27.55,27.52,27.54,66364.0,26.6882,26.7075,26.6785,26.6979,66364.0
2020-05-26 14:30:00,27.54,27.54,27.49,27.49,73249.0,26.6979,26.6979,26.6494,26.6494,73249.0
2020-05-26 14:35:00,27.49,27.5,27.41,27.43,99517.0,26.6494,26.6591,26.5718,26.5912,99517.0
2020-05-26 14:40:00,27.43,27.48,27.41,27.46,100017.0,26.5912,26.6397,26.5718,26.6203,100017.0
2020-05-26 14:45:00,27.46,27.51,27.45,27.51,76686.0,26.6203,26.6688,26.6106,26.6688,76686.0
2020-05-26 14:50:00,27.51,27.54,27.48,27.52,89166.0,26.6688,26.6979,26.6397,26.6785,89166.0
2020-05-26 14:55:00,27.52,27.55,27.49,27.5,55494.0,26.6785,26.7075,26.6494,26.6591,55494.0
2020-05-26 15:00:00,27.51,27.54,27.44,27.48,59049.0,26.6688,26.6979,26.6009,26.6397,59049.0
2020-05-26 15:05:00,27.48,27.51,27.46,27.51,60780.0,26.6397,26.6688,26.6203,26.6688,60780.0
2020-05-26 15:10:00,27.51,27.52,27.48,27.51,81569.0,26.6688,26.6785,26.6397,26.6688,81569.0
2020-05-26 15:15:00,27.5,27.58,27.5,27.58,181743.0,26.6591,26.7366,26.6591,26.7366,181743.0
2020-05-26 15:20:00,27.57,27.6,27.55,27.57,179941.0,26.7269,26.756,26.7075,26.7269,179941.0
2020-05-26 15:25:00,27.58,27.59,27.53,27.55,62735.0,26.7366,26.7463,26.6882,26.7075,62735.0
2020-05-26 15:30:00,27.54,27.58,27.42,27.5,383305.0,26.6979,26.7366,26.5815,26.6591,383305.0
2020-05-26 15:35:00,27.5,27.54,27.44,27.53,245193.0,26.6591,26.6979,26.6009,26.6882,245193.0
2020-05-26 15:40:00,27.54,27.54,27.45,27.46,360229.0,26.6979,26.6979,26.6106,26.6203,360229.0
2020-05-26 15:45:00,27.46,27.49,27.38,27.41,304091.0,26.6203,26.6494,26.5427,26.5718,304091.0
2020-05-26 15:50:00,27.42,27.45,27.31,27.38,624028.0,26.5815,26.6106,26.4749,26.5427,624028.0
2020-05-26 15:55:00,27.39,27.42,27.27,27.39,977823.0,26.5524,26.5815,26.4361,26.5524,977823.0
2020-05-27 09:30:00,28.53,28.83,28.49,28.62,815801.0,27.6576,27.9484,27.6188,27.7448,815801.0
2020-05-27 09:35:00,28.62,28.76,28.3,28.3,335226.0,27.7448,27.8805,27.4346,27.4346,335226.0
2020-05-27 09:40:00,28.3,28.42,28.19,28.37,223322.0,27.4346,27.5509,27.328,27.5025,223322.0
2020-05-27 09:45:00,28.36,28.38,28.08,28.09,184757.0,27.4928,27.5122,27.2213,27.231,184757.0
2020-05-27 09:50:00,28.1,28.16,27.87,27.89,264996.0,27.2407,27.2989,27.0178,27.0372,264996.0
2020-05-27 09:55:00,27.92,28.04,27.82,27.92,152509.0,27.0662,27.1826,26.9693,27.0662,152509.0
2020-05-27 10:00:00,27.91,27.92,27.72,27.75,179998.0,27.0565,27.0662,26.8723,26.9014,179998.0
2020-05-27 10:05:00,27.76,27.96,27.75,27.89,270526.0,26.9111,27.105,26.9014,27.0372,270526.0
2020-05-27 10:10:00,27.9,27.99,27.89,27.98,86223.0,27.0468,27.1341,27.0372,27.1244,86223.0
2020-05-27 10:15:00,27.99,28.02,27.92,28.02,97022.0,27.1341,27.1632,27.0662,27.1632,97022.0
2020-05-27 10:20:00,28.03,28.07,27.82,27.85,167495.0,27.1729,27.2116,26.9693,26.9984,167495.0
2020-05-27 10:25:00,27.84,27.94,27.73,27.76,100168.0,26.9887,27.0856,26.882,26.9111,100168.0
2020-05-27 10:30:00,27.77,27.77,27.53,27.54,184520.0,26.9208,26.9208,26.6882,26.6979,184520.0
2020-05-27 10:35:00,27.54,27.56,27.4,27.41,226312.0,26.6979,26.7172,26.5621,26.5718,226312.0
2020-05-27 10:40:00,27.41,27.41,26.91,27.23,799252.0,26.5718,26.5718,26.0871,26.3973,799252.0
2020-05-27 10:45:00,27.24,27.24,27.02,27.03,153116.0,26.407,26.407,26.1938,26.2034,153116.0
2020-05-27 10:50:00,27.02,27.21,27.02,27.14,164474.0,26.1938,26.3779,26.1938,26.3101,164474.0
2020-05-27 10:55:00,27.14,27.22,27.07,27.22,158294.0,26.3101,26.3876,26.2422,26.3876,158294.0
2020-05-27 11:00:00,27.22,27.43,27.19,27.36,258709.0,26.3876,26.5912,26.3586,26.5234,258709.0
2020-05-27 11:05:00,27.36,27.43,27.29,27.38,102407.0,26.5234,26.5912,26.4555,26.5427,102407.0
2020-05-27 11:10:00,27.38,27.43,27.18,27.25,143477.0,26.5427,26.5912,26.3489,26.4167,143477.0
2020-05-27 11:15:00,27.26,27.31,27.17,27.3,87641.0,26.4264,26.4749,26.3392,26.4652,87641.0
2020-05-27 11:20:00,27.3,27.3,27.06,27.11,213928.0,26.4652,26.4652,26.2325,26.281,213928.0
2020-05-27 11:25:00,27.11,27.37,27.09,27.36,109921.0,26.281,26.5331,26.2616,26.5234,109921.0
2020-05-27 11:30:00,27.35,27.49,27.34,27.49,174002.0,26.5137,26.6494,26.504,26.6494,174002.0
2020-05-27 11:35:00,27.49,27.51,27.26,27.37,177302.0,26.6494,26.6688,26.4264,26.5331,177302.0
2020-05-27 11:40:00,27.37,27.48,27.36,27.46,117929.0,26.5331,26.6397,26.5234,26.6203,117929.0
2020-05-27 11:45:00,27.46,27.53,27.45,27.53,81815.0,26.6203,26.6882,26.6106,26.6882,81815.0
2020-05-27 11:50:00,27.53,27.53,27.39,27.42,169712.0,26.6882,26.6882,26.5524,26.5815,169712.0
2020-05-27 11:55:00,27.43,27.51,27.41,27.47,69322.0,26.5912,26.6688,26.5718,26.63,69322.0
2020-05-27 12:00:00,27.48,27.5,27.42,27.47,103939.0,26.6397,26.6591,26.5815,26.63,103939.0
2020-05-27 12:05:00,27.46,27.52,27.4,27.5,63686.0,26.6203,26.6785,26.5621,26.6591,63686.0
2020-05-27 12:10:00,27.5,27.54,27.46,27.46,63137.0,26.6591,26.6979,26.6203,26.6203,63137.0
2020-05-27 12:15:00,27.47,27.51,27.46,27.49,78117.0,26.63,26.6688,26.6203,26.6494,78117.0
2020-05-27 12:20:00,27.49,27.51,27.46,27.5,186935.0,26.6494,26.6688,26.6203,26.6591,186935.0
2020-05-27 12:25:00,27.5,27.52,27.45,27.47,140643.0,26.6591,26.6785,26.6106,26.63,140643.0
2020-05-27 12:30:00,27.48,27.49,27.41,27.47,75200.0,26.6397,26.6494,26.5718,26.63,75200.0
2020-05-27 12:35:00,27.47,27.47,27.39,27.44,99584.0,26.63,26.63,26.5524,26.6009,99584.0
2020-05-27 12:40:00,27.43,27.46,27.37,27.41,90620.0,26.5912,26.6203,26.5331,26.5718,90620.0
2020-05-27 12:45:00,27.41,27.44,27.36,27.39,79284.0,26.5718,26.6009,26.5234,26.5524,79284.0
2020-05-27 12:50:00,27.39,27.43,27.37,27.42,51475.0,26.5524,26.5912,26.5331,26.5815,51475.0
2020-05-27 12:55:00,27.42,27.47,27.37,27.4,70269.0,26.5815,26.63,26.5331,26.5621,70269.0
2020-05-27 13:00:00,27.41,27.44,27.3,27.42,94730.0,26.5718,26.6009,26.4652,26.5815,94730.0
2020-05-27 13:05:00,27.41,27.5,27.41,27.45,52208.0,26.5718,26.6591,26.5718,26.6106,52208.0
2020-05-27 13:10:00,27.45,27.52,27.44,27.52,48677.0,26.6106,26.6785,26.6009,26.6785,48677.0
2020-05-27 13:15:00,27.52,27.53,27.43,27.46,92183.0,26.6785,26.6882,26.5912,26.6203,92183.0
2020-05-27 13:20:00,27.46,27.49,27.4,27.42,73917.0,26.6203,26.6494,26.5621,26.5815,73917.0
2020-05-27 13:25:00,27.41,27.43,27.38,27.41,46367.0,26.5718,26.5912,26.5427,26.5718,46367.0
2020-05-27 13:30:00,27.41,27.43,27.36,27.41,96558.0,26.5718,26.5912,26.5234,26.5718,96558.0
2020-05-27 13:35:00,27.41,27.51,27.37,27.5,47177.0,26.5718,26.6688,26.5331,26.6591,47177.0
2020-05-27 13:40:00,27.51,27.55,27.47,27.55,89832.0,26.6688,26.7075,26.63,26.7075,89832.0
2020-05-27 13:45:00,27.54,27.57,27.51,27.55,72789.0,26.6979,26.7269,26.6688,26.7075,72789.0
2020-05-27 13:50:00,27.56,27.62,27.53,27.61,76910.0,26.7172,26.7754,26.6882,26.7657,76910.0
2020-05-27 13:55:00,27.61,27.63,27.57,27.59,96738.0,26.7657,26.7851,26.7269,26.7463,96738.0
2020-05-27 14:00:00,27.59,27.66,27.58,27.64,107007.0,26.7463,26.8142,26.7366,26.7948,107007.0
2020-05-27 14:05:00,27.64,27.66,27.58,27.59,68772.0,26.7948,26.8142,26.7366,26.7463,68772.0
2020-05-27 14:10:00,27.59,27.62,27.58,27.61,75986.0,26.7463,26.7754,26.7366,26.7657,75986.0
2020-05-27 14:15:00,27.6,27.61,27.57,27.61,59646.0,26.756,26.7657,26.7269,26.7657,59646.0
2020-05-27 14:20:00,27.6,27.61,27.52,27.52,90071.0,26.756,26.7657,26.6785,26.6785,90071.0
2020-05-27 14:25:00,27.51,27.61,27.5,27.59,57873.0,26.6688,26.7657,26.6591,26.7463,57873.0
2020-05-27 14:30:00,27.6,27.62,27.55,27.6,50404.0,26.756,26.7754,26.7075,26.756,50404.0
2020-05-27 14:35:00,27.61,27.65,27.59,27.62,58162.0,26.7657,26.8045,26.7463,26.7754,58162.0
2020-05-27 14:40:00,27.62,27.64,27.58,27.61,83771.0,26.7754,26.7948,26.7366,26.7657,83771.0
2020-05-27 14:45:00,27.61,27.61,27.51,27.57,115836.0,26.7657,26.7657,26.6688,26.7269,115836.0
2020-05-27 14:50:00,27.57,27.62,27.55,27.57,70607.0,26.7269,26.7754,26.7075,26.7269,70607.0
2020-05-27 14:55:00,27.58,27.61,27.55,27.58,76371.0,26.7366,26.7657,26.7075,26.7366,76371.0
2020-05-27 15:00:00,27.57,27.63,27.57,27.61,67387.0,26.7269,26.7851,26.7269,26.7657,67387.0
2020-05-27 15:05:00,27.62,27.62,27.53,27.55,84162.0,26.7754,26.7754,26.6882,26.7075,84162.0
2020-05-27 15:10:00,27.54,27.6,27.54,27.58,75000.0,26.6979,26.756,26.6979,26.7366,75000.0
2020-05-27 15:15:00,27.58,27.59,27.54,27.57,65252.0,26.7366,26.7463,26.6979,26.7269,65252.0
2020-05-27 15:20:00,27.57,27.59,27.55,27.58,59548.0,26.7269,26.7463,26.7075,26.7366,59548.0
2020-05-27 15:25:00,27.58,27.6,27.55,27.59,79281.0,26.7366,26.756,26.7075,26.7463,79281.0
2020-05-27 15:30:00,27.58,27.59,27.51,27.53,113551.0,26.7366,26.7463,26.6688,26.6882,113551.0
2020-05-27 15:35:00,27.53,27.59,27.52,27.55,126745.0,26.6882,26.7463,26.6785,26.7075,126745.0
2020-05-27 15:40:00,27.55,27.63,27.54,27.61,189614.0,26.7075,26.7851,26.6979,26.7657,189614.0
2020-05-27 15:45:00,27.61,27.77,27.6,27.76,318239.0,26.7657,26.9208,26.756,26.9111,318239.0
2020-05-27 15:50:00,27.76,27.82,27.73,27.8,381534.0,26.9111,26.9693,26.882,26.9499,381534.0
2020-05-27 15:55:00,27.8,27.82,27.76,27.79,590852.0,26.9499,26.9693,26.9111,26.9402,590852.0
2020-05-28 09:30:00,27.86,27.94,27.21,27.44,353368.0,27.0081,27.0856,26.3779,26.6009,353368.0
2020-05-28 09:35:00,27.44,27.54,26.97,27.03,268190.0,26.6009,26.6979,26.1453,26.2034,268190.0
2020-05-28 09:40:00,27.03,27.34,26.99,27.31,157885.0,26.2034,26.504,26.1647,26.4749,157885.0
2020-05-28 09:45:00,27.33,27.47,27.2,27.27,276081.0,26.4943,26.63,26.3683,26.4361,276081.0
2020-05-28 09:50:00,27.27,27.6,27.24,27.52,155768.0,26.4361,26.756,26.407,26.6785,155768.0
2020-05-28 09:55:00,27.52,27.66,27.48,27.66,163908.0,26.6785,26.8142,26.6397,26.8142,163908.0
2020-05-28 10:00:00,27.66,27.68,27.42,27.48,162326.0,26.8142,26.8336,26.5815,26.6397,162326.0
2020-05-28 10:05:00,27.48,27.51,27.4,27.41,135852.0,26.6397,26.6688,26.5621,26.5718,135852.0
2020-05-28 10:10:00,27.41,27.5,27.4,27.48,117021.0,26.5718,26.6591,26.5621,26.6397,117021.0
2020-05-28 10:15:00,27.49,27.51,27.17,27.29,301251.0,26.6494,26.6688,26.3392,26.4555,301251.0
2020-05-28 10:20:00,27.29,27.36,27.25,27.27,103974.0,26.4555,26.5234,26.4167,26.4361,103974.0
2020-05-28 10:25:00,27.27,27.34,27.25,27.29,42902.0,26.4361,26.504,26.4167,26.4555,42902.0
2020-05-28 10:30:00,27.3,27.31,27.17,27.21,75872.0,26.4652,26.4749,26.3392,26.3779,75872.0
2020-05-28 10:35:00,27.21,27.24,27.16,27.2,73527.0,26.3779,26.407,26.3295,26.3683,73527.0
2020-05-28 10:40:00,27.21,27.27,27.17,27.25,115863.0,26.3779,26.4361,26.3392,26.4167,115863.0
2020-05-28 10:45:00,27.25,27.25,27.16,27.17,49507.0,26.4167,26.4167,26.3295,26.3392,49507.0
2020-05-28 10:50:00,27.17,27.26,27.14,27.24,161175.0,26.3392,26.4264,26.3101,26.407,161175.0
2020-05-28 10:55:00,27.25,27.25,27.18,27.19,90954.0,26.4167,26.4167,26.3489,26.3586,90954.0
2020-05-28 11:00:00,27.18,27.19,27.07,27.09,113929.0,26.3489,26.3586,26.2422,26.2616,113929.0
2020-05-28 11:05:00,27.1,27.14,27.04,27.05,125532.0,26.2713,26.3101,26.2131,26.2228,125532.0
2020-05-28 11:10:00,27.05,27.19,27.0,27.18,178524.0,26.2228,26.3586,26.1744,26.3489,178524.0
2020-05-28 11:15:00,27.18,27.24,27.16,27.24,78385.0,26.3489,26.407,26.3295,26.407,78385.0
2020-05-28 11:20:00,27.24,27.25,27.16,27.18,72638.0,26.407,26.4167,26.3295,26.3489,72638.0
2020-05-28 11:25:00,27.18,27.23,27.16,27.23,47683.0,26.3489,26.3973,26.3295,26.3973,47683.0
2020-05-28 11:30:00,27.24,27.28,27.15,27.15,74609.0,26.407,26.4458,26.3198,26.3198,74609.0
2020-05-28 11:35:00,27.14,27.21,27.12,27.2,44435.0,26.3101,26.3779,26.2907,26.3683,44435.0
2020-05-28 11:40:00,27.19,27.25,27.16,27.21,69330.0,26.3586,26.4167,26.3295,26.3779,69330.0
2020-05-28 11:45:00,27.21,27.29,27.18,27.28,83527.0,26.3779,26.4555,26.3489,26.4458,83527.0
2020-05-28 11:50:00,27.29,27.35,27.26,27.33,83732.0,26.4555,26.5137,26.4264,26.4943,83732.0
2020-05-28 11:55:00,27.33,27.37,27.28,27.31,61488.0,26.4943,26.5331,26.4458,26.4749,61488.0
2020-05-28 12:00:00,27.31,27.35,27.29,27.32,39040.0,26.4749,26.5137,26.4555,26.4846,39040.0
2020-05-28 12:05:00,27.32,27.35,27.3,27.32,71279.0,26.4846,26.5137,26.4652,26.4846,71279.0
2020-05-28 12:10:00,27.33,27.34,27.25,27.25,83794.0,26.4943,26.504,26.4167,26.4167,83794.0
2020-05-28 12:15:00,27.25,27.29,27.19,27.21,51110.0,26.4167,26.4555,26.3586,26.3779,51110.0
2020-05-28 12:20:00,27.21,27.24,27.18,27.23,61555.0,26.3779,26.407,26.3489,26.3973,61555.0
2020-05-28 12:25:00,27.24,27.24,27.15,27.18,52309.0,26.407,26.407,26.3198,26.3489,52309.0
2020-05-28 12:30:00,27.18,27.19,27.13,27.17,29867.0,26.3489,26.3586,26.3004,26.3392,29867.0
2020-05-28 12:35:00,27.15,27.23,27.15,27.23,48790.0,26.3198,26.3973,26.3198,26.3973,48790.0
2020-05-28 12:40:00,27.22,27.27,27.2,27.23,41720.0,26.3876,26.4361,26.3683,26.3973,41720.0
2020-05-28 12:45:00,27.23,27.25,27.21,27.24,29558.0,26.3973,26.4167,26.3779,26.407,29558.0
2020-05-28 12:50:00,27.24,27.24,27.14,27.17,84468.0,26.407,26.407,26.3101,26.3392,84468.0
2020-05-28 12:55:00,27.18,27.21,27.14,27.19,39306.0,26.3489,26.3779,26.3101,26.3586,39306.0
2020-05-28 13:00:00,27.19,27.21,27.16,27.18,59465.0,26.3586,26.3779,26.3295,26.3489,59465.0
2020-05-28 13:05:00,27.17,27.17,27.14,27.15,32317.0,26.3392,26.3392,26.3101,26.3198,32317.0
2020-05-28 13:10:00,27.14,27.15,27.09,27.09,33447.0,26.3101,26.3198,26.2616,26.2616,33447.0
2020-05-28 13:15:00,27.1,27.1,27.01,27.03,74598.0,26.2713,26.2713,26.1841,26.2034,74598.0
2020-05-28 13:20:00,27.03,27.08,26.95,27.07,228096.0,26.2034,26.2519,26.1259,26.2422,228096.0
2020-05-28 13:25:00,27.06,27.14,27.06,27.14,30452.0,26.2325,26.3101,26.2325,26.3101,30452.0
2020-05-28 13:30:00,27.13,27.14,27.1,27.13,24487.0,26.3004,26.3101,26.2713,26.3004,24487.0
2020-05-28 13:35:00,27.13,27.17,27.12,27.12,36584.0,26.3004,26.3392,26.2907,26.2907,36584.0
2020-05-28 13:40:00,27.13,27.16,27.12,27.14,41318.0,26.3004,26.3295,26.2907,26.3101,41318.0
2020-05-28 13:45:00,27.15,27.19,27.14,27.18,41677.0,26.3198,26.3586,26.3101,26.3489,41677.0
2020-05-28 13:50:00,27.18,27.19,27.14,27.17,53579.0,26.3489,26.3586,26.3101,26.3392,53579.0
2020-05-28 13:55:00,27.18,27.22,27.13,27.14,51629.0,26.3489,26.3876,26.3004,26.3101,51629.0
2020-05-28 14:00:00,27.14,27.18,27.09,27.11,57611.0,26.3101,26.3489,26.2616,26.281,57611.0
2020-05-28 14:05:00,27.1,27.13,27.08,27.09,62019.0,26.2713,26.3004,26.2519,26.2616,62019.0
2020-05-28 14:10:00,27.08,27.13,27.07,27.12,132171.0,26.2519,26.3004,26.2422,26.2907,132171.0
2020-05-28 14:15:00,27.12,27.22,27.12,27.2,96978.0,26.2907,26.3876,26.2907,26.3683,96978.0
2020-05-28 14:20:00,27.2,27.22,27.16,27.17,40054.0,26.3683,26.3876,26.3295,26.3392,40054.0
2020-05-28 14:25:00,27.16,27.18,27.09,27.13,47808.0,26.3295,26.3489,26.2616,26.3004,47808.0
2020-05-28 14:30:00,27.12,27.15,27.09,27.1,31067.0,26.2907,26.3198,26.2616,26.2713,31067.0
2020-05-28 14:35:00,27.1,27.1,27.03,27.04,75702.0,26.2713,26.2713,26.2034,26.2131,75702.0
2020-05-28 14:40:00,27.04,27.05,26.99,27.02,69344.0,26.2131,26.2228,26.1647,26.1938,69344.0
2020-05-28 14:45:00,27.02,27.07,26.99,27.05,34758.0,26.1938,26.2422,26.1647,26.2228,34758.0
2020-05-28 14:50:00,27.04,27.14,27.04,27.13,395335.0,26.2131,26.3101,26.2131,26.3004,395335.0
2020-05-28 14:55:00,27.13,27.19,27.1,27.17,96866.0,26.3004,26.3586,26.2713,26.3392,96866.0
2020-05-28 15:00:00,27.17,27.23,27.17,27.22,78438.0,26.3392,26.3973,26.3392,26.3876,78438.0
2020-05-28 15:05:00,27.21,27.23,27.18,27.22,76145.0,26.3779,26.3973,26.3489,26.3876,76145.0
2020-05-28 15:10:00,27.22,27.27,27.21,27.25,95268.0,26.3876,26.4361,26.3779,26.4167,95268.0
2020-05-28 15:15:00,27.25,27.25,27.07,27.1,107815.0,26.4167,26.4167,26.2422,26.2713,107815.0
2020-05-28 15:20:00,27.11,27.13,27.06,27.12,81523.0,26.281,26.3004,26.2325,26.2907,81523.0
2020-05-28 15:25:00,27.12,27.13,27.07,27.08,192206.0,26.2907,26.3004,26.2422,26.2519,192206.0
2020-05-28 15:30:00,27.09,27.11,26.98,27.05,192624.0,26.2616,26.281,26.155,26.2228,192624.0
2020-05-28 15:35:00,27.04,27.05,26.98,27.0,92071.0,26.2131,26.2228,26.155,26.1744,92071.0
2020-05-28 15:40:00,26.99,27.0,26.84,26.86,200055.0,26.1647,26.1744,26.0193,26.0386,200055.0
2020-05-28 15:45:00,26.85,26.87,26.69,26.71,251178.0,26.029,26.0483,25.8738,25.8932,251178.0
2020-05-28 15:50:00,26.7,26.71,26.6,26.64,526013.0,25.8835,25.8932,25.7866,25.8254,526013.0
2020-05-28 15:55:00,26.64,26.75,26.64,26.68,622414.0,25.8254,25.932,25.8254,25.8642,622414.0
2020-05-29 09:30:00,26.35,26.35,25.98,26.26,348645.0,25.5442,25.5442,25.1856,25.457,348645.0
2020-05-29 09:35:00,26.26,26.57,26.23,26.46,258414.0,25.457,25.7575,25.4279,25.6509,258414.0
2020-05-29 09:40:00,26.46,26.46,26.2,26.27,199341.0,25.6509,25.6509,25.3988,25.4667,199341.0
2020-05-29 09:45:00,26.26,26.45,26.19,26.32,150125.0,25.457,25.6412,25.3891,25.5152,150125.0
2020-05-29 09:50:00,26.31,26.34,26.08,26.09,225353.0,25.5055,25.5345,25.2825,25.2922,225353.0
2020-05-29 09:55:00,26.09,26.11,25.93,26.01,606802.0,25.2922,25.3116,25.1371,25.2146,606802.0
2020-05-29 10:00:00,25.99,26.01,25.85,25.87,302502.0,25.1953,25.2146,25.0595,25.0789,302502.0
2020-05-29 10:05:00,25.87,26.0,25.84,25.91,269860.0,25.0789,25.2049,25.0498,25.1177,269860.0
2020-05-29 10:10:00,25.91,26.07,25.88,26.07,457453.0,25.1177,25.2728,25.0886,25.2728,457453.0
2020-05-29 10:15:00,26.07,26.33,26.04,26.33,222115.0,25.2728,25.5249,25.2437,25.5249,222115.0
2020-05-29 10:20:00,26.31,26.53,26.31,26.34,537540.0,25.5055,25.7187,25.5055,25.5345,537540.0
2020-05-29 10:25:00,26.34,26.35,26.2,26.33,99317.0,25.5345,25.5442,25.3988,25.5249,99317.0
2020-05-29 10:30:00,26.33,26.38,26.15,26.17,130284.0,25.5249,25.5733,25.3504,25.3697,130284.0
2020-05-29 10:35:00,26.17,26.21,26.07,26.09,104268.0,25.3697,25.4085,25.2728,25.2922,104268.0
2020-05-29 10:40:00,26.1,26.12,26.04,26.07,68820.0,25.3019,25.3213,25.2437,25.2728,68820.0
2020-05-29 10:45:00,26.06,26.11,26.03,26.11,71157.0,25.2631,25.3116,25.234,25.3116,71157.0
2020-05-29 10:50:00,26.11,26.21,26.08,26.1,62348.0,25.3116,25.4085,25.2825,25.3019,62348.0
2020-05-29 10:55:00,26.1,26.14,26.06,26.11,49556.0,25.3019,25.3407,25.2631,25.3116,49556.0
2020-05-29 11:00:00,26.11,26.19,26.07,26.09,88176.0,25.3116,25.3891,25.2728,25.2922,88176.0
2020-05-29 11:05:00,26.09,26.12,26.0,26.01,124398.0,25.2922,25.3213,25.2049,25.2146,124398.0
2020-05-29 11:10:00,26.01,26.12,25.96,26.12,272703.0,25.2146,25.3213,25.1662,25.3213,272703.0
2020-05-29 11:15:00,26.12,26.22,26.11,26.21,196712.0,25.3213,25.4182,25.3116,25.4085,196712.0
2020-05-29 11:20:00,26.21,26.31,26.09,26.1,451075.0,25.4085,25.5055,25.2922,25.3019,451075.0
2020-05-29 11:25:00,26.1,26.13,26.05,26.06,310251.0,25.3019,25.331,25.2534,25.2631,310251.0
2020-05-29 11:30:00,26.06,26.11,26.03,26.06,209409.0,25.2631,25.3116,25.234,25.2631,209409.0
2020-05-29 11:35:00,26.06,26.11,26.0,26.02,185844.0,25.2631,25.3116,25.2049,25.2243,185844.0
2020-05-29 11:40:00,26.02,26.09,25.99,26.04,149173.0,25.2243,25.2922,25.1953,25.2437,149173.0
2020-05-29 11:45:00,26.05,26.09,25.97,26.08,104760.0,25.2534,25.2922,25.1759,25.2825,104760.0
2020-05-29 11:50:00,26.08,26.11,26.01,26.02,52253.0,25.2825,25.3116,25.2146,25.2243,52253.0
2020-05-29 11:55:00,26.01,26.03,25.96,25.98,76481.0,25.2146,25.234,25.1662,25.1856,76481.0
2020-05-29 12:00:00,25.98,26.04,25.96,25.96,36977.0,25.1856,25.2437,25.1662,25.1662,36977.0
2020-05-29 12:05:00,25.96,26.02,25.95,26.01,131132.0,25.1662,25.2243,25.1565,25.2146,131132.0
2020-05-29 12:10:00,26.01,26.02,25.99,26.0,92267.0,25.2146,25.2243,25.1953,25.2049,92267.0
2020-05-29 12:15:00,26.0,26.01,25.94,25.96,64716.0,25.2049,25.2146,25.1468,25.1662,64716.0
2020-05-29 12:20:00,25.96,25.99,25.94,25.97,50942.0,25.1662,25.1953,25.1468,25.1759,50942.0
2020-05-29 12:25:00,25.96,26.0,25.96,25.99,43177.0,25.1662,25.2049,25.1662,25.1953,43177.0
2020-05-29 12:30:00,25.98,26.0,25.94,25.96,77534.0,25.1856,25.2049,25.1468,25.1662,77534.0
2020-05-29 12:35:00,25.96,25.99,25.95,25.99,55938.0,25.1662,25.1953,25.1565,25.1953,55938.0
2020-05-29 12:40:00,25.99,26.0,25.93,25.95,59896.0,25.1953,25.2049,25.1371,25.1565,59896.0
2020-05-29 12:45:00,25.94,26.0,25.93,25.98,140052.0,25.1468,25.2049,25.1371,25.1856,140052.0
2020-05-29 12:50:00,25.97,25.99,25.86,25.9,136007.0,25.1759,25.1953,25.0692,25.108,136007.0
2020-05-29 12:55:00,25.88,26.14,25.86,26.06,117995.0,25.0886,25.3407,25.0692,25.2631,117995.0
2020-05-29 13:00:00,26.07,26.09,25.97,25.97,62140.0,25.2728,25.2922,25.1759,25.1759,62140.0
2020-05-29 13:05:00,25.98,26.02,25.94,25.94,84982.0,25.1856,25.2243,25.1468,25.1468,84982.0
2020-05-29 13:10:00,25.94,25.99,25.92,25.94,54456.0,25.1468,25.1953,25.1274,25.1468,54456.0
2020-05-29 13:15:00,25.95,25.97,25.89,25.91,70597.0,25.1565,25.1759,25.0983,25.1177,70597.0
2020-05-29 13:20:00,25.92,25.94,25.89,25.93,97853.0,25.1274,25.1468,25.0983,25.1371,97853.0
2020-05-29 13:25:00,25.92,25.93,25.9,25.91,71338.0,25.1274,25.1371,25.108,25.1177,71338.0
2020-05-29 13:30:00,25.91,25.94,25.9,25.91,72889.0,25.1177,25.1468,25.108,25.1177,72889.0
2020-05-29 13:35:00,25.9,25.91,25.85,25.91,81093.0,25.108,25.1177,25.0595,25.1177,81093.0
2020-05-29 13:40:00,25.91,25.91,25.84,25.84,110325.0,25.1177,25.1177,25.0498,25.0498,110325.0
2020-05-29 13:45:00,25.84,25.85,25.79,25.83,107358.0,25.0498,25.0595,25.0014,25.0401,107358.0
2020-05-29 13:50:00,25.82,25.83,25.76,25.82,103033.0,25.0304,25.0401,24.9723,25.0304,103033.0
2020-05-29 13:55:00,25.82,25.85,25.8,25.83,85654.0,25.0304,25.0595,25.0111,25.0401,85654.0
2020-05-29 14:00:00,25.84,25.87,25.81,25.82,175073.0,25.0498,25.0789,25.0208,25.0304,175073.0
2020-05-29 14:05:00,25.82,25.96,25.78,25.95,322240.0,25.0304,25.1662,24.9917,25.1565,322240.0
2020-05-29 14:10:00,25.95,26.01,25.9,25.91,156285.0,25.1565,25.2146,25.108,25.1177,156285.0
2020-05-29 14:15:00,25.92,25.94,25.84,25.94,107065.0,25.1274,25.1468,25.0498,25.1468,107065.0
2020-05-29 14:20:00,25.94,25.97,25.91,25.94,73913.0,25.1468,25.1759,25.1177,25.1468,73913.0
2020-05-29 14:25:00,25.94,26.09,25.94,26.09,108975.0,25.1468,25.2922,25.1468,25.2922,108975.0
2020-05-29 14:30:00,26.08,26.09,26.0,26.01,105366.0,25.2825,25.2922,25.2049,25.2146,105366.0
2020-05-29 14:35:00,26.01,26.02,25.91,25.93,157572.0,25.2146,25.2243,25.1177,25.1371,157572.0
2020-05-29 14:40:00,25.93,25.96,25.89,25.9,106782.0,25.1371,25.1662,25.0983,25.108,106782.0
2020-05-29 14:45:00,25.89,25.93,25.83,25.84,107899.0,25.0983,25.1371,25.0401,25.0498,107899.0
2020-05-29 14:50:00,25.84,25.85,25.69,25.79,210039.0,25.0498,25.0595,24.9044,25.0014,210039.0
2020-05-29 14:55:00,25.79,26.04,25.75,26.04,322789.0,25.0014,25.2437,24.9626,25.2437,322789.0
2020-05-29 15:00:00,26.04,26.28,26.04,26.27,489712.0,25.2437,25.4764,25.2437,25.4667,489712.0
2020-05-29 15:05:00,26.28,26.33,26.2,26.31,230827.0,25.4764,25.5249,25.3988,25.5055,230827.0
2020-05-29 15:10:00,26.3,26.36,26.18,26.21,225223.0,25.4958,25.5539,25.3794,25.4085,225223.0
2020-05-29 15:15:00,26.21,26.23,26.09,26.11,202508.0,25.4085,25.4279,25.2922,25.3116,202508.0
2020-05-29 15:20:00,26.11,26.19,26.06,26.18,150519.0,25.3116,25.3891,25.2631,25.3794,150519.0
2020-05-29 15:25:00,26.17,26.17,26.04,26.06,162483.0,25.3697,25.3697,25.2437,25.2631,162483.0
2020-05-29 15:30:00,26.05,26.07,25.93,25.96,323793.0,25.2534,25.2728,25.1371,25.1662,323793.0
2020-05-29 15:35:00,25.96,25.99,25.89,25.94,230980.0,25.1662,25.1953,25.0983,25.1468,230980.0
2020-05-29 15:40:00,25.94,25.94,25.87,25.92,323659.0,25.1468,25.1468,25.0789,25.1274,323659.0
2020-05-29 15:45:00,25.92,25.94,25.8,25.82,448904.0,25.1274,25.1468,25.0111,25.0304,448904.0
2020-05-29 15:50:00,25.82,25.92,25.78,25.85,886596.0,25.0304,25.1274,24.9917,25.0595,886596.0
2020-05-29 15:55:00,25.84,25.92,25.81,25.88,1220047.0,25.0498,25.1274,25.0208,25.0886,1220047.0
2020-06-01 09:30:00,25.99,26.21,25.91,26.16,357603.0,25.1953,25.4085,25.1177,25.3601,357603.0
2020-06-01 09:35:00,26.15,26.38,26.03,26.37,206590.0,25.3504,25.5733,25.234,25.5636,206590.0
2020-06-01 09:40:00,26.38,26.52,26.32,26.47,257557.0,25.5733,25.709,25.5152,25.6606,257557.0
2020-06-01 09:45:00,26.46,26.65,26.41,26.51,352034.0,25.6509,25.8351,25.6024,25.6993,352034.0
2020-06-01 09:50:00,26.51,26.58,26.35,26.57,184121.0,25.6993,25.7672,25.5442,25.7575,184121.0
2020-06-01 09:55:00,26.57,26.63,26.52,26.54,119756.0,25.7575,25.8157,25.709,25.7284,119756.0
2020-06-01 10:00:00,26.55,26.67,26.48,26.52,105114.0,25.7381,25.8545,25.6703,25.709,105114.0
2020-06-01 10:05:00,26.53,26.69,26.5,26.68,125141.0,25.7187,25.8738,25.6897,25.8642,125141.0
2020-06-01 10:10:00,26.67,26.82,26.65,26.79,160249.0,25.8545,25.9999,25.8351,25.9708,160249.0
2020-06-01 10:15:00,26.78,26.85,26.75,26.82,73897.0,25.9611,26.029,25.932,25.9999,73897.0
2020-06-01 10:20:00,26.83,26.92,26.79,26.91,171972.0,26.0096,26.0968,25.9708,26.0871,171972.0
2020-06-01 10:25:00,26.9,26.92,26.8,26.84,297130.0,26.0774,26.0968,25.9805,26.0193,297130.0
2020-06-01 10:30:00,26.84,26.9,26.81,26.85,85017.0,26.0193,26.0774,25.9902,26.029,85017.0
2020-06-01 10:35:00,26.85,26.92,26.8,26.88,86342.0,26.029,26.0968,25.9805,26.058,86342.0
2020-06-01 10:40:00,26.87,27.05,26.86,27.03,169746.0,26.0483,26.2228,26.0386,26.2034,169746.0
2020-06-01 10:45:00,27.05,27.05,26.93,26.98,207854.0,26.2228,26.2228,26.1065,26.155,207854.0
2020-06-01 10:50:00,26.98,26.99,26.85,26.94,65259.0,26.155,26.1647,26.029,26.1162,65259.0
2020-06-01 10:55:00,26.95,26.99,26.93,26.94,52981.0,26.1259,26.1647,26.1065,26.1162,52981.0
2020-06-01 11:00:00,26.95,26.95,26.73,26.75,193116.0,26.1259,26.1259,25.9126,25.932,193116.0
2020-06-01 11:05:00,26.74,26.85,26.72,26.76,119761.0,25.9223,26.029,25.9029,25.9417,119761.0
2020-06-01 11:10:00,26.76,26.87,26.68,26.86,137209.0,25.9417,26.0483,25.8642,26.0386,137209.0
2020-06-01 11:15:00,26.86,26.98,26.82,26.97,92581.0,26.0386,26.155,25.9999,26.1453,92581.0
2020-06-01 11:20:00,26.98,26.99,26.92,26.92,64549.0,26.155,26.1647,26.0968,26.0968,64549.0
2020-06-01 11:25:00,26.92,26.92,26.8,26.8,60977.0,26.0968,26.0968,25.9805,25.9805,60977.0
2020-06-01 11:30:00,26.8,26.87,26.74,26.8,89325.0,25.9805,26.0483,25.9223,25.9805,89325.0
2020-06-01 11:35:00,26.81,26.88,26.8,26.88,81962.0,25.9902,26.058,25.9805,26.058,81962.0
2020-06-01 11:40:00,26.87,26.92,26.85,26.88,54639.0,26.0483,26.0968,26.029,26.058,54639.0
2020-06-01 11:45:00,26.88,26.93,26.85,26.91,71721.0,26.058,26.1065,26.029,26.0871,71721.0
2020-06-01 11:50:00,26.9,26.91,26.82,26.86,43568.0,26.0774,26.0871,25.9999,26.0386,43568.0
2020-06-01 11:55:00,26.86,26.91,26.85,26.88,31282.0,26.0386,26.0871,26.029,26.058,31282.0
2020-06-01 12:00:00,26.87,26.93,26.84,26.93,35262.0,26.0483,26.1065,26.0193,26.1065,35262.0
2020-06-01 12:05:00,26.94,27.0,26.92,26.98,43676.0,26.1162,26.1744,26.0968,26.155,43676.0
2020-06-01 12:10:00,26.99,27.0,26.95,26.97,48152.0,26.1647,26.1744,26.1259,26.1453,48152.0
2020-06-01 12:15:00,26.98,27.0,26.97,27.0,45814.0,26.155,26.1744,26.1453,26.1744,45814.0
2020-06-01 12:20:00,26.99,27.01,26.97,27.0,71810.0,26.1647,26.1841,26.1453,26.1744,71810.0
2020-06-01 12:25:00,27.0,27.0,26.92,26.93,70555.0,26.1744,26.1744,26.0968,26.1065,70555.0
2020-06-01 12:30:00,26.93,26.97,26.9,26.97,71986.0,26.1065,26.1453,26.0774,26.1453,71986.0
2020-06-01 12:35:00,26.97,26.98,26.9,26.92,79788.0,26.1453,26.155,26.0774,26.0968,79788.0
2020-06-01 12:40:00,26.92,27.01,26.92,27.01,182561.0,26.0968,26.1841,26.0968,26.1841,182561.0
2020-06-01 12:45:00,27.0,27.04,27.0,27.03,65389.0,26.1744,26.2131,26.1744,26.2034,65389.0
2020-06-01 12:50:00,27.03,27.03,26.98,27.0,47866.0,26.2034,26.2034,26.155,26.1744,47866.0
2020-06-01 12:55:00,27.0,27.04,26.96,27.04,37405.0,26.1744,26.2131,26.1356,26.2131,37405.0
2020-06-01 13:00:00,27.05,27.16,27.04,27.13,146147.0,26.2228,26.3295,26.2131,26.3004,146147.0
2020-06-01 13:05:00,27.12,27.2,27.12,27.18,76365.0,26.2907,26.3683,26.2907,26.3489,76365.0
2020-06-01 13:10:00,27.18,27.22,27.17,27.19,52967.0,26.3489,26.3876,26.3392,26.3586,52967.0
2020-06-01 13:15:00,27.18,27.19,27.11,27.18,130355.0,26.3489,26.3586,26.281,26.3489,130355.0
2020-06-01 13:20:00,27.17,27.19,27.11,27.14,46050.0,26.3392,26.3586,26.281,26.3101,46050.0
2020-06-01 13:25:00,27.14,27.18,27.1,27.12,47245.0,26.3101,26.3489,26.2713,26.2907,47245.0
2020-06-01 13:30:00,27.12,27.14,27.07,27.07,32653.0,26.2907,26.3101,26.2422,26.2422,32653.0
2020-06-01 13:35:00,27.06,27.14,27.04,27.13,49349.0,26.2325,26.3101,26.2131,26.3004,49349.0
2020-06-01 13:40:00,27.13,27.16,27.12,27.13,72952.0,26.3004,26.3295,26.2907,26.3004,72952.0
2020-06-01 13:45:00,27.13,27.14,27.11,27.12,35955.0,26.3004,26.3101,26.281,26.2907,35955.0
2020-06-01 13:50:00,27.12,27.13,27.07,27.09,31333.0,26.2907,26.3004,26.2422,26.2616,31333.0
2020-06-01 13:55:00,27.09,27.09,27.0,27.01,51496.0,26.2616,26.2616,26.1744,26.1841,51496.0
2020-06-01 14:00:00,27.01,27.03,26.98,27.0,76786.0,26.1841,26.2034,26.155,26.1744,76786.0
2020-06-01 14:05:00,27.0,27.02,26.99,26.99,28194.0,26.1744,26.1938,26.1647,26.1647,28194.0
2020-06-01 14:10:00,27.0,27.0,26.92,26.96,62032.0,26.1744,26.1744,26.0968,26.1356,62032.0
2020-06-01 14:15:00,26.96,26.97,26.91,26.93,41840.0,26.1356,26.1453,26.0871,26.1065,41840.0
2020-06-01 14:20:00,26.93,26.97,26.91,26.91,53219.0,26.1065,26.1453,26.0871,26.0871,53219.0
2020-06-01 14:25:00,26.9,26.9,26.8,26.8,74741.0,26.0774,26.0774,25.9805,25.9805,74741.0
2020-06-01 14:30:00,26.8,26.85,26.78,26.84,111798.0,25.9805,26.029,25.9611,26.0193,111798.0
2020-06-01 14:35:00,26.83,26.88,26.8,26.86,53757.0,26.0096,26.058,25.9805,26.0386,53757.0
2020-06-01 14:40:00,26.86,26.89,26.83,26.88,51670.0,26.0386,26.0677,26.0096,26.058,51670.0
2020-06-01 14:45:00,26.88,26.97,26.87,26.95,77396.0,26.058,26.1453,26.0483,26.1259,77396.0
2020-06-01 14:50:00,26.95,26.96,26.91,26.94,47714.0,26.1259,26.1356,26.0871,26.1162,47714.0
2020-06-01 14:55:00,26.94,27.0,26.93,26.99,77239.0,26.1162,26.1744,26.1065,26.1647,77239.0
2020-06-01 15:00:00,26.99,27.03,26.98,27.01,97360.0,26.1647,26.2034,26.155,26.1841,97360.0
2020-06-01 15:05:00,27.01,27.01,26.9,26.98,66763.0,26.1841,26.1841,26.0774,26.155,66763.0
2020-06-01 15:10:00,26.98,26.98,26.9,26.91,58521.0,26.155,26.155,26.0774,26.0871,58521.0
2020-06-01 15:15:00,26.91,26.99,26.88,26.97,99608.0,26.0871,26.1647,26.058,26.1453,99608.0
2020-06-01 15:20:00,26.97,27.0,26.95,26.96,41551.0,26.1453,26.1744,26.1259,26.1356,41551.0
2020-06-01 15:25:00,26.97,27.07,26.96,27.04,102460.0,26.1453,26.2422,26.1356,26.2131,102460.0
2020-06-01 15:30:00,27.04,27.14,27.03,27.14,119567.0,26.2131,26.3101,26.2034,26.3101,119567.0
2020-06-01 15:35:00,27.14,27.14,27.05,27.11,118254.0,26.3101,26.3101,26.2228,26.281,118254.0
2020-06-01 15:40:00,27.11,27.11,27.04,27.05,125694.0,26.281,26.281,26.2131,26.2228,125694.0
2020-06-01 15:45:00,27.06,27.07,27.01,27.02,146288.0,26.2325,26.2422,26.1841,26.1938,146288.0
2020-06-01 15:50:00,27.03,27.09,26.95,27.08,271982.0,26.2034,26.2616,26.1259,26.2519,271982.0
2020-06-01 15:55:00,27.08,27.08,26.92,26.94,658213.0,26.2519,26.2519,26.0968,26.1162,658213.0
2020-06-02 09:30:00,27.32,27.42,27.11,27.31,486468.0,26.4846,26.5815,26.281,26.4749,486468.0
2020-06-02 09:35:00,27.33,27.37,26.94,27.14,349644.0,26.4943,26.5331,26.1162,26.3101,349644.0
2020-06-02 09:40:00,27.13,27.33,27.11,27.2,152136.0,26.3004,26.4943,26.281,26.3683,152136.0
2020-06-02 09:45:00,27.2,27.31,27.14,27.23,156900.0,26.3683,26.4749,26.3101,26.3973,156900.0
2020-06-02 09:50:00,27.23,27.27,27.16,27.21,76172.0,26.3973,26.4361,26.3295,26.3779,76172.0
2020-06-02 09:55:00,27.22,27.31,27.19,27.28,91570.0,26.3876,26.4749,26.3586,26.4458,91570.0
2020-06-02 10:00:00,27.29,27.35,27.15,27.23,130913.0,26.4555,26.5137,26.3198,26.3973,130913.0
2020-06-02 10:05:00,27.24,27.37,27.23,27.26,101208.0,26.407,26.5331,26.3973,26.4264,101208.0
2020-06-02 10:10:00,27.26,27.35,27.24,27.34,120501.0,26.4264,26.5137,26.407,26.504,120501.0
2020-06-02 10:15:00,27.35,27.36,27.29,27.36,65610.0,26.5137,26.5234,26.4555,26.5234,65610.0
2020-06-02 10:20:00,27.36,27.42,27.35,27.41,88838.0,26.5234,26.5815,26.5137,26.5718,88838.0
2020-06-02 10:25:00,27.42,27.5,27.41,27.5,132509.0,26.5815,26.6591,26.5718,26.6591,132509.0
2020-06-02 10:30:00,27.5,27.5,27.34,27.36,124215.0,26.6591,26.6591,26.504,26.5234,124215.0
2020-06-02 10:35:00,27.37,27.43,27.36,27.37,51372.0,26.5331,26.5912,26.5234,26.5331,51372.0
2020-06-02 10:40:00,27.37,27.4,27.3,27.3,80900.0,26.5331,26.5621,26.4652,26.4652,80900.0
2020-06-02 10:45:00,27.3,27.32,27.16,27.24,90864.0,26.4652,26.4846,26.3295,26.407,90864.0
2020-06-02 10:50:00,27.24,27.32,27.21,27.29,80664.0,26.407,26.4846,26.3779,26.4555,80664.0
2020-06-02 10:55:00,27.28,27.43,27.28,27.39,62212.0,26.4458,26.5912,26.4458,26.5524,62212.0
2020-06-02 11:00:00,27.39,27.43,27.21,27.29,161206.0,26.5524,26.5912,26.3779,26.4555,161206.0
2020-06-02 11:05:00,27.28,27.29,27.12,27.14,119229.0,26.4458,26.4555,26.2907,26.3101,119229.0
2020-06-02 11:10:00,27.14,27.24,27.13,27.19,63746.0,26.3101,26.407,26.3004,26.3586,63746.0
2020-06-02 11:15:00,27.19,27.36,27.17,27.36,52530.0,26.3586,26.5234,26.3392,26.5234,52530.0
2020-06-02 11:20:00,27.36,27.36,27.32,27.36,42820.0,26.5234,26.5234,26.4846,26.5234,42820.0
2020-06-02 11:25:00,27.36,27.4,27.33,27.36,75381.0,26.5234,26.5621,26.4943,26.5234,75381.0
2020-06-02 11:30:00,27.36,27.44,27.3,27.39,101617.0,26.5234,26.6009,26.4652,26.5524,101617.0
2020-06-02 11:35:00,27.39,27.42,27.32,27.4,76692.0,26.5524,26.5815,26.4846,26.5621,76692.0
2020-06-02 11:40:00,27.41,27.49,27.41,27.46,134880.0,26.5718,26.6494,26.5718,26.6203,134880.0
2020-06-02 11:45:00,27.46,27.52,27.42,27.44,132873.0,26.6203,26.6785,26.5815,26.6009,132873.0
2020-06-02 11:50:00,27.44,27.45,27.39,27.43,81441.0,26.6009,26.6106,26.5524,26.5912,81441.0
2020-06-02 11:55:00,27.44,27.44,27.29,27.3,184130.0,26.6009,26.6009,26.4555,26.4652,184130.0
2020-06-02 12:00:00,27.3,27.3,27.22,27.25,90375.0,26.4652,26.4652,26.3876,26.4167,90375.0
2020-06-02 12:05:00,27.25,27.31,27.25,27.28,43727.0,26.4167,26.4749,26.4167,26.4458,43727.0
2020-06-02 12:10:00,27.28,27.39,27.27,27.39,66898.0,26.4458,26.5524,26.4361,26.5524,66898.0
2020-06-02 12:15:00,27.39,27.43,27.39,27.39,110367.0,26.5524,26.5912,26.5524,26.5524,110367.0
2020-06-02 12:20:00,27.39,27.42,27.38,27.41,62007.0,26.5524,26.5815,26.5427,26.5718,62007.0
2020-06-02 12:25:00,27.41,27.57,27.41,27.57,111183.0,26.5718,26.7269,26.5718,26.7269,111183.0
2020-06-02 12:30:00,27.57,27.62,27.53,27.54,109730.0,26.7269,26.7754,26.6882,26.6979,109730.0
2020-06-02 12:35:00,27.53,27.55,27.49,27.51,38508.0,26.6882,26.7075,26.6494,26.6688,38508.0
2020-06-02 12:40:00,27.51,27.53,27.47,27.53,48451.0,26.6688,26.6882,26.63,26.6882,48451.0
2020-06-02 12:45:00,27.53,27.55,27.43,27.44,52795.0,26.6882,26.7075,26.5912,26.6009,52795.0
2020-06-02 12:50:00,27.44,27.46,27.42,27.45,43850.0,26.6009,26.6203,26.5815,26.6106,43850.0
2020-06-02 12:55:00,27.45,27.48,27.43,27.46,53752.0,26.6106,26.6397,26.5912,26.6203,53752.0
2020-06-02 13:00:00,27.46,27.49,27.45,27.49,34265.0,26.6203,26.6494,26.6106,26.6494,34265.0
2020-06-02 13:05:00,27.5,27.54,27.5,27.51,55333.0,26.6591,26.6979,26.6591,26.6688,55333.0
2020-06-02 13:10:00,27.52,27.55,27.49,27.55,43678.0,26.6785,26.7075,26.6494,26.7075,43678.0
2020-06-02 13:15:00,27.54,27.55,27.49,27.49,50141.0,26.6979,26.7075,26.6494,26.6494,50141.0
2020-06-02 13:20:00,27.5,27.5,27.42,27.47,76464.0,26.6591,26.6591,26.5815,26.63,76464.0
2020-06-02 13:25:00,27.48,27.49,27.44,27.46,24949.0,26.6397,26.6494,26.6009,26.6203,24949.0
2020-06-02 13:30:00,27.46,27.49,27.45,27.47,38689.0,26.6203,26.6494,26.6106,26.63,38689.0
2020-06-02 13:35:00,27.48,27.5,27.47,27.49,34222.0,26.6397,26.6591,26.63,26.6494,34222.0
2020-06-02 13:40:00,27.49,27.57,27.48,27.55,61412.0,26.6494,26.7269,26.6397,26.7075,61412.0
2020-06-02 13:45:00,27.55,27.56,27.47,27.52,76020.0,26.7075,26.7172,26.63,26.6785,76020.0
2020-06-02 13:50:00,27.52,27.52,27.45,27.48,55083.0,26.6785,26.6785,26.6106,26.6397,55083.0
2020-06-02 13:55:00,27.49,27.56,27.48,27.55,51923.0,26.6494,26.7172,26.6397,26.7075,51923.0
2020-06-02 14:00:00,27.54,27.57,27.53,27.56,44524.0,26.6979,26.7269,26.6882,26.7172,44524.0
2020-06-02 14:05:00,27.55,27.56,27.36,27.38,116264.0,26.7075,26.7172,26.5234,26.5427,116264.0
2020-06-02 14:10:00,27.39,27.45,27.39,27.44,67034.0,26.5524,26.6106,26.5524,26.6009,67034.0
2020-06-02 14:15:00,27.45,27.48,27.39,27.48,37619.0,26.6106,26.6397,26.5524,26.6397,37619.0
2020-06-02 14:20:00,27.47,27.5,27.44,27.45,83884.0,26.63,26.6591,26.6009,26.6106,83884.0
2020-06-02 14:25:00,27.46,27.46,27.34,27.36,87049.0,26.6203,26.6203,26.504,26.5234,87049.0
2020-06-02 14:30:00,27.37,27.37,27.23,27.23,88119.0,26.5331,26.5331,26.3973,26.3973,88119.0
2020-06-02 14:35:00,27.24,27.33,27.24,27.3,63726.0,26.407,26.4943,26.407,26.4652,63726.0
2020-06-02 14:40:00,27.3,27.38,27.29,27.38,65166.0,26.4652,26.5427,26.4555,26.5427,65166.0
2020-06-02 14:45:00,27.38,27.39,27.34,27.36,106425.0,26.5427,26.5524,26.504,26.5234,106425.0
2020-06-02 14:50:00,27.36,27.37,27.32,27.32,48797.0,26.5234,26.5331,26.4846,26.4846,48797.0
2020-06-02 14:55:00,27.32,27.43,27.31,27.41,62892.0,26.4846,26.5912,26.4749,26.5718,62892.0
2020-06-02 15:00:00,27.41,27.43,27.32,27.34,61786.0,26.5718,26.5912,26.4846,26.504,61786.0
2020-06-02 15:05:00,27.34,27.38,27.32,27.38,55260.0,26.504,26.5427,26.4846,26.5427,55260.0
2020-06-02 15:10:00,27.37,27.41,27.32,27.33,178484.0,26.5331,26.5718,26.4846,26.4943,178484.0
2020-06-02 15:15:00,27.34,27.35,27.3,27.34,69583.0,26.504,26.5137,26.4652,26.504,69583.0
2020-06-02 15:20:00,27.34,27.34,27.26,27.3,99522.0,26.504,26.504,26.4264,26.4652,99522.0
2020-06-02 15:25:00,27.3,27.32,27.25,27.31,116706.0,26.4652,26.4846,26.4167,26.4749,116706.0
2020-06-02 15:30:00,27.32,27.34,27.27,27.32,84136.0,26.4846,26.504,26.4361,26.4846,84136.0
2020-06-02 15:35:00,27.33,27.35,27.31,27.35,179978.0,26.4943,26.5137,26.4749,26.5137,179978.0
2020-06-02 15:40:00,27.34,27.36,27.31,27.36,120383.0,26.504,26.5234,26.4749,26.5234,120383.0
2020-06-02 15:45:00,27.36,27.45,27.33,27.44,151093.0,26.5234,26.6106,26.4943,26.6009,151093.0
2020-06-02 15:50:00,27.45,27.48,27.37,27.42,277255.0,26.6106,26.6397,26.5331,26.5815,277255.0
2020-06-02 15:55:00,27.42,27.46,27.37,27.41,527262.0,26.5815,26.6203,26.5331,26.5718,527262.0
2020-06-03 09:30:00,28.42,28.64,28.25,28.63,663240.0,27.5509,27.7642,27.3861,27.7545,663240.0
2020-06-03 09:35:00,28.64,28.7,28.25,28.45,443326.0,27.7642,27.8224,27.3861,27.58,443326.0
2020-06-03 09:40:00,28.44,28.62,28.44,28.61,300179.0,27.5703,27.7448,27.5703,27.7351,300179.0
2020-06-03 09:45:00,28.61,28.64,28.51,28.6,223841.0,27.7351,27.7642,27.6382,27.7254,223841.0
2020-06-03 09:50:00,28.6,28.77,28.6,28.65,257292.0,27.7254,27.8902,27.7254,27.7739,257292.0
2020-06-03 09:55:00,28.65,28.78,28.62,28.76,164375.0,27.7739,27.8999,27.7448,27.8805,164375.0
2020-06-03 10:00:00,28.77,28.8,28.69,28.79,235149.0,27.8902,27.9193,27.8127,27.9096,235149.0
2020-06-03 10:05:00,28.79,28.84,28.74,28.77,211632.0,27.9096,27.9581,27.8612,27.8902,211632.0
2020-06-03 10:10:00,28.77,28.83,28.73,28.8,103673.0,27.8902,27.9484,27.8515,27.9193,103673.0
2020-06-03 10:15:00,28.79,28.87,28.77,28.86,153056.0,27.9096,27.9872,27.8902,27.9775,153056.0
2020-06-03 10:20:00,28.86,28.87,28.75,28.79,147011.0,27.9775,27.9872,27.8709,27.9096,147011.0
2020-06-03 10:25:00,28.8,28.81,28.74,28.78,182994.0,27.9193,27.929,27.8612,27.8999,182994.0
2020-06-03 10:30:00,28.77,28.8,28.73,28.78,361116.0,27.8902,27.9193,27.8515,27.8999,361116.0
2020-06-03 10:35:00,28.77,28.82,28.74,28.79,163973.0,27.8902,27.9387,27.8612,27.9096,163973.0
2020-06-03 10:40:00,28.78,28.83,28.75,28.83,101833.0,27.8999,27.9484,27.8709,27.9484,101833.0
2020-06-03 10:45:00,28.83,28.85,28.77,28.79,107201.0,27.9484,27.9678,27.8902,27.9096,107201.0
2020-06-03 10:50:00,28.8,28.82,28.74,28.79,145850.0,27.9193,27.9387,27.8612,27.9096,145850.0
2020-06-03 10:55:00,28.78,28.84,28.77,28.79,129831.0,27.8999,27.9581,27.8902,27.9096,129831.0
2020-06-03 11:00:00,28.79,28.88,28.79,28.84,115395.0,27.9096,27.9969,27.9096,27.9581,115395.0
2020-06-03 11:05:00,28.85,28.99,28.84,28.97,201676.0,27.9678,28.1035,27.9581,28.0841,201676.0
2020-06-03 11:10:00,28.97,28.99,28.9,28.95,108647.0,28.0841,28.1035,28.0163,28.0647,108647.0
2020-06-03 11:15:00,28.95,28.98,28.91,28.93,82151.0,28.0647,28.0938,28.026,28.0453,82151.0
2020-06-03 11:20:00,28.93,28.96,28.85,28.92,148573.0,28.0453,28.0744,27.9678,28.0357,148573.0
2020-06-03 11:25:00,28.93,28.96,28.88,28.91,282954.0,28.0453,28.0744,27.9969,28.026,282954.0
2020-06-03 11:30:00,28.91,28.94,28.86,28.94,109451.0,28.026,28.055,27.9775,28.055,109451.0
2020-06-03 11:35:00,28.93,29.0,28.89,28.91,147220.0,28.0453,28.1132,28.0066,28.026,147220.0
2020-06-03 11:40:00,28.9,28.95,28.88,28.92,153551.0,28.0163,28.0647,27.9969,28.0357,153551.0
2020-06-03 11:45:00,28.93,28.99,28.92,28.95,122332.0,28.0453,28.1035,28.0357,28.0647,122332.0
2020-06-03 11:50:00,28.95,28.96,28.76,28.84,182391.0,28.0647,28.0744,27.8805,27.9581,182391.0
2020-06-03 11:55:00,28.85,28.9,28.83,28.9,124416.0,27.9678,28.0163,27.9484,28.0163,124416.0
2020-06-03 12:00:00,28.88,28.88,28.8,28.83,166291.0,27.9969,27.9969,27.9193,27.9484,166291.0
2020-06-03 12:05:00,28.83,28.84,28.79,28.83,51230.0,27.9484,27.9581,27.9096,27.9484,51230.0
2020-06-03 12:10:00,28.83,28.84,28.77,28.8,143820.0,27.9484,27.9581,27.8902,27.9193,143820.0
2020-06-03 12:15:00,28.8,28.81,28.68,28.7,135821.0,27.9193,27.929,27.803,27.8224,135821.0
2020-06-03 12:20:00,28.7,28.72,28.68,28.68,148000.0,27.8224,27.8418,27.803,27.803,148000.0
2020-06-03 12:25:00,28.68,28.74,28.65,28.72,146465.0,27.803,27.8612,27.7739,27.8418,146465.0
2020-06-03 12:30:00,28.73,28.78,28.72,28.75,147310.0,27.8515,27.8999,27.8418,27.8709,147310.0
2020-06-03 12:35:00,28.75,28.75,28.67,28.69,149114.0,27.8709,27.8709,27.7933,27.8127,149114.0
2020-06-03 12:40:00,28.7,28.75,28.69,28.72,132244.0,27.8224,27.8709,27.8127,27.8418,132244.0
2020-06-03 12:45:00,28.71,28.72,28.64,28.71,137977.0,27.8321,27.8418,27.7642,27.8321,137977.0
2020-06-03 12:50:00,28.7,28.75,28.69,28.72,81144.0,27.8224,27.8709,27.8127,27.8418,81144.0
2020-06-03 12:55:00,28.73,28.75,28.69,28.71,77504.0,27.8515,27.8709,27.8127,27.8321,77504.0
2020-06-03 13:00:00,28.71,28.75,28.7,28.74,67404.0,27.8321,27.8709,27.8224,27.8612,67404.0
2020-06-03 13:05:00,28.74,28.79,28.71,28.78,89611.0,27.8612,27.9096,27.8321,27.8999,89611.0
2020-06-03 13:10:00,28.78,28.81,28.74,28.79,97293.0,27.8999,27.929,27.8612,27.9096,97293.0
2020-06-03 13:15:00,28.79,28.81,28.75,28.8,79035.0,27.9096,27.929,27.8709,27.9193,79035.0
2020-06-03 13:20:00,28.79,28.81,28.75,28.79,59446.0,27.9096,27.929,27.8709,27.9096,59446.0
2020-06-03 13:25:00,28.79,28.8,28.74,28.75,112381.0,27.9096,27.9193,27.8612,27.8709,112381.0
2020-06-03 13:30:00,28.75,28.77,28.74,28.75,128273.0,27.8709,27.8902,27.8612,27.8709,128273.0
2020-06-03 13:35:00,28.76,28.78,28.74,28.74,72863.0,27.8805,27.8999,27.8612,27.8612,72863.0
2020-06-03 13:40:00,28.74,28.77,28.72,28.73,178608.0,27.8612,27.8902,27.8418,27.8515,178608.0
2020-06-03 13:45:00,28.72,28.73,28.67,28.7,90043.0,27.8418,27.8515,27.7933,27.8224,90043.0
2020-06-03 13:50:00,28.69,28.7,28.59,28.59,224760.0,27.8127,27.8224,27.7157,27.7157,224760.0
2020-06-03 13:55:00,28.59,28.8,28.56,28.79,201697.0,27.7157,27.9193,27.6867,27.9096,201697.0
2020-06-03 14:00:00,28.79,28.83,28.75,28.83,134201.0,27.9096,27.9484,27.8709,27.9484,134201.0
2020-06-03 14:05:00,28.82,28.84,28.79,28.81,109984.0,27.9387,27.9581,27.9096,27.929,109984.0
2020-06-03 14:10:00,28.81,28.87,28.78,28.87,108281.0,27.929,27.9872,27.8999,27.9872,108281.0
2020-06-03 14:15:00,28.87,28.91,28.87,28.91,66812.0,27.9872,28.026,27.9872,28.026,66812.0
2020-06-03 14:20:00,28.91,28.94,28.87,28.93,95335.0,28.026,28.055,27.9872,28.0453,95335.0
2020-06-03 14:25:00,28.93,28.97,28.92,28.96,152658.0,28.0453,28.0841,28.0357,28.0744,152658.0
2020-06-03 14:30:00,28.95,28.97,28.89,28.95,77054.0,28.0647,28.0841,28.0066,28.0647,77054.0
2020-06-03 14:35:00,28.95,28.96,28.91,28.92,60347.0,28.0647,28.0744,28.026,28.0357,60347.0
2020-06-03 14:40:00,28.92,29.0,28.92,28.99,257429.0,28.0357,28.1132,28.0357,28.1035,257429.0
2020-06-03 14:45:00,28.99,29.0,28.96,28.98,108454.0,28.1035,28.1132,28.0744,28.0938,108454.0
2020-06-03 14:50:00,28.98,28.98,28.94,28.94,114169.0,28.0938,28.0938,28.055,28.055,114169.0
2020-06-03 14:55:00,28.94,28.97,28.9,28.9,126717.0,28.055,28.0841,28.0163,28.0163,126717.0
2020-06-03 15:00:00,28.91,28.94,28.87,28.93,85739.0,28.026,28.055,27.9872,28.0453,85739.0
2020-06-03 15:05:00,28.93,28.97,28.92,28.96,116917.0,28.0453,28.0841,28.0357,28.0744,116917.0
2020-06-03 15:10:00,28.97,28.98,28.93,28.96,140394.0,28.0841,28.0938,28.0453,28.0744,140394.0
2020-06-03 15:15:00,28.95,28.96,28.91,28.94,136168.0,28.0647,28.0744,28.026,28.055,136168.0
2020-06-03 15:20:00,28.94,28.97,28.91,28.96,222981.0,28.055,28.0841,28.026,28.0744,222981.0
2020-06-03 15:25:00,28.96,28.97,28.93,28.96,288786.0,28.0744,28.0841,28.0453,28.0744,288786.0
2020-06-03 15:30:00,28.96,29.05,28.95,29.05,374356.0,28.0744,28.1617,28.0647,28.1617,374356.0
2020-06-03 15:35:00,29.04,29.12,29.01,29.1,283280.0,28.152,28.2295,28.1229,28.2101,283280.0
2020-06-03 15:40:00,29.1,29.11,29.06,29.09,326778.0,28.2101,28.2198,28.1714,28.2005,326778.0
2020-06-03 15:45:00,29.09,29.1,29.03,29.05,275659.0,28.2005,28.2101,28.1423,28.1617,275659.0
2020-06-03 15:50:00,29.06,29.13,29.06,29.08,477885.0,28.1714,28.2392,28.1714,28.1908,477885.0
2020-06-03 15:55:00,29.09,29.1,28.99,29.07,1068661.0,28.2005,28.2101,28.1035,28.1811,1068661.0
2020-06-04 09:30:00,28.86,29.2,28.79,28.98,663765.0,27.9775,28.3071,27.9096,28.0938,663765.0
2020-06-04 09:35:00,28.98,29.01,28.63,28.63,324818.0,28.0938,28.1229,27.7545,27.7545,324818.0
2020-06-04 09:40:00,28.63,28.76,28.52,28.75,292096.0,27.7545,27.8805,27.6479,27.8709,292096.0
2020-06-04 09:45:00,28.75,28.79,28.57,28.59,310933.0,27.8709,27.9096,27.6964,27.7157,310933.0
2020-06-04 09:50:00,28.59,28.93,28.58,28.89,225063.0,27.7157,28.0453,27.7061,28.0066,225063.0
2020-06-04 09:55:00,28.89,28.99,28.81,28.99,209055.0,28.0066,28.1035,27.929,28.1035,209055.0
2020-06-04 10:00:00,28.98,29.12,28.97,29.07,247301.0,28.0938,28.2295,28.0841,28.1811,247301.0
2020-06-04 10:05:00,29.07,29.13,29.02,29.09,173487.0,28.1811,28.2392,28.1326,28.2005,173487.0
2020-06-04 10:10:00,29.09,29.34,29.03,29.23,389813.0,28.2005,28.4428,28.1423,28.3362,389813.0
2020-06-04 10:15:00,29.23,29.3,29.16,29.3,219512.0,28.3362,28.404,28.2683,28.404,219512.0
2020-06-04 10:20:00,29.3,29.32,29.15,29.25,336891.0,28.404,28.4234,28.2586,28.3556,336891.0
2020-06-04 10:25:00,29.25,29.36,29.23,29.32,231591.0,28.3556,28.4622,28.3362,28.4234,231591.0
2020-06-04 10:30:00,29.32,29.4,29.29,29.35,204847.0,28.4234,28.501,28.3943,28.4525,204847.0
2020-06-04 10:35:00,29.35,29.38,29.2,29.21,174285.0,28.4525,28.4816,28.3071,28.3168,174285.0
2020-06-04 10:40:00,29.22,29.37,29.22,29.34,192282.0,28.3265,28.4719,28.3265,28.4428,192282.0
2020-06-04 10:45:00,29.34,29.35,29.22,29.32,267275.0,28.4428,28.4525,28.3265,28.4234,267275.0
2020-06-04 10:50:00,29.32,29.33,29.24,29.29,124118.0,28.4234,28.4331,28.3459,28.3943,124118.0
2020-06-04 10:55:00,29.29,29.44,29.27,29.39,324696.0,28.3943,28.5398,28.375,28.4913,324696.0
2020-06-04 11:00:00,29.38,29.4,29.3,29.34,184025.0,28.4816,28.501,28.404,28.4428,184025.0
2020-06-04 11:05:00,29.34,29.36,29.15,29.17,170791.0,28.4428,28.4622,28.2586,28.278,170791.0
2020-06-04 11:10:00,29.17,29.17,29.05,29.1,205096.0,28.278,28.278,28.1617,28.2101,205096.0
2020-06-04 11:15:00,29.1,29.11,28.93,28.95,166077.0,28.2101,28.2198,28.0453,28.0647,166077.0
2020-06-04 11:20:00,28.95,29.07,28.9,29.01,153583.0,28.0647,28.1811,28.0163,28.1229,153583.0
2020-06-04 11:25:00,29.01,29.03,28.91,29.01,139576.0,28.1229,28.1423,28.026,28.1229,139576.0
2020-06-04 11:30:00,29.0,29.06,28.94,28.95,138429.0,28.1132,28.1714,28.055,28.0647,138429.0
2020-06-04 11:35:00,28.95,28.99,28.9,28.99,185788.0,28.0647,28.1035,28.0163,28.1035,185788.0
2020-06-04 11:40:00,28.98,29.03,28.91,29.01,191329.0,28.0938,28.1423,28.026,28.1229,191329.0
2020-06-04 11:45:00,29.02,29.07,28.97,29.03,331117.0,28.1326,28.1811,28.0841,28.1423,331117.0
2020-06-04 11:50:00,29.03,29.08,28.98,29.0,128620.0,28.1423,28.1908,28.0938,28.1132,128620.0
2020-06-04 11:55:00,29.0,29.01,28.92,28.93,169255.0,28.1132,28.1229,28.0357,28.0453,169255.0
2020-06-04 12:00:00,28.93,29.02,28.91,28.99,87688.0,28.0453,28.1326,28.026,28.1035,87688.0
2020-06-04 12:05:00,28.99,29.03,28.96,29.03,96828.0,28.1035,28.1423,28.0744,28.1423,96828.0
2020-06-04 12:10:00,29.04,29.05,28.97,28.99,74987.0,28.152,28.1617,28.0841,28.1035,74987.0
2020-06-04 12:15:00,28.99,28.99,28.91,28.93,123885.0,28.1035,28.1035,28.026,28.0453,123885.0
2020-06-04 12:20:00,28.94,28.99,28.91,28.97,120652.0,28.055,28.1035,28.026,28.0841,120652.0
2020-06-04 12:25:00,28.96,28.97,28.87,28.88,104527.0,28.0744,28.0841,27.9872,27.9969,104527.0
2020-06-04 12:30:00,28.89,28.89,28.75,28.81,122270.0,28.0066,28.0066,27.8709,27.929,122270.0
2020-06-04 12:35:00,28.81,28.89,28.8,28.85,77421.0,27.929,28.0066,27.9193,27.9678,77421.0
2020-06-04 12:40:00,28.84,28.87,28.82,28.87,54869.0,27.9581,27.9872,27.9387,27.9872,54869.0
2020-06-04 12:45:00,28.87,28.88,28.77,28.77,51495.0,27.9872,27.9969,27.8902,27.8902,51495.0
2020-06-04 12:50:00,28.76,28.84,28.76,28.83,71841.0,27.8805,27.9581,27.8805,27.9484,71841.0
2020-06-04 12:55:00,28.82,28.88,28.79,28.87,76372.0,27.9387,27.9969,27.9096,27.9872,76372.0
2020-06-04 13:00:00,28.87,28.89,28.79,28.81,96282.0,27.9872,28.0066,27.9096,27.929,96282.0
2020-06-04 13:05:00,28.81,28.86,28.79,28.85,98219.0,27.929,27.9775,27.9096,27.9678,98219.0
2020-06-04 13:10:00,28.85,28.86,28.8,28.81,72962.0,27.9678,27.9775,27.9193,27.929,72962.0
2020-06-04 13:15:00,28.81,28.87,28.78,28.8,61927.0,27.929,27.9872,27.8999,27.9193,61927.0
2020-06-04 13:20:00,28.81,28.86,28.8,28.85,52872.0,27.929,27.9775,27.9193,27.9678,52872.0
2020-06-04 13:25:00,28.85,28.88,28.82,28.84,93192.0,27.9678,27.9969,27.9387,27.9581,93192.0
2020-06-04 13:30:00,28.84,28.9,28.84,28.87,69909.0,27.9581,28.0163,27.9581,27.9872,69909.0
2020-06-04 13:35:00,28.88,28.89,28.84,28.87,90410.0,27.9969,28.0066,27.9581,27.9872,90410.0
2020-06-04 13:40:00,28.87,28.95,28.87,28.94,149858.0,27.9872,28.0647,27.9872,28.055,149858.0
2020-06-04 13:45:00,28.94,28.97,28.93,28.94,131716.0,28.055,28.0841,28.0453,28.055,131716.0
2020-06-04 13:50:00,28.95,28.99,28.93,28.95,82008.0,28.0647,28.1035,28.0453,28.0647,82008.0
2020-06-04 13:55:00,28.95,29.01,28.94,28.99,108729.0,28.0647,28.1229,28.055,28.1035,108729.0
2020-06-04 14:00:00,28.99,29.01,28.97,28.99,111793.0,28.1035,28.1229,28.0841,28.1035,111793.0
2020-06-04 14:05:00,28.99,29.0,28.93,28.97,78367.0,28.1035,28.1132,28.0453,28.0841,78367.0
2020-06-04 14:10:00,28.98,29.0,28.95,28.98,103744.0,28.0938,28.1132,28.0647,28.0938,103744.0
2020-06-04 14:15:00,28.98,29.0,28.95,28.98,79737.0,28.0938,28.1132,28.0647,28.0938,79737.0
2020-06-04 14:20:00,28.98,28.99,28.96,28.99,82242.0,28.0938,28.1035,28.0744,28.1035,82242.0
2020-06-04 14:25:00,28.99,29.05,28.97,29.05,119753.0,28.1035,28.1617,28.0841,28.1617,119753.0
2020-06-04 14:30:00,29.05,29.07,28.95,28.96,107672.0,28.1617,28.1811,28.0647,28.0744,107672.0
2020-06-04 14:35:00,28.97,29.02,28.94,29.02,96132.0,28.0841,28.1326,28.055,28.1326,96132.0
2020-06-04 14:40:00,29.01,29.04,28.96,29.03,90428.0,28.1229,28.152,28.0744,28.1423,90428.0
2020-06-04 14:45:00,29.03,29.1,29.01,29.1,168703.0,28.1423,28.2101,28.1229,28.2101,168703.0
2020-06-04 14:50:00,29.1,29.24,29.08,29.19,182452.0,28.2101,28.3459,28.1908,28.2974,182452.0
2020-06-04 14:55:00,29.19,29.2,28.99,29.02,184285.0,28.2974,28.3071,28.1035,28.1326,184285.0
2020-06-04 15:00:00,29.02,29.13,29.0,29.11,127229.0,28.1326,28.2392,28.1132,28.2198,127229.0
2020-06-04 15:05:00,29.11,29.11,28.96,29.04,133366.0,28.2198,28.2198,28.0744,28.152,133366.0
2020-06-04 15:10:00,29.04,29.05,28.93,28.94,123536.0,28.152,28.1617,28.0453,28.055,123536.0
2020-06-04 15:15:00,28.93,28.99,28.86,28.96,129137.0,28.0453,28.1035,27.9775,28.0744,129137.0
2020-06-04 15:20:00,28.96,29.07,28.92,29.0,292504.0,28.0744,28.1811,28.0357,28.1132,292504.0
2020-06-04 15:25:00,29.0,29.05,28.94,29.05,180381.0,28.1132,28.1617,28.055,28.1617,180381.0
2020-06-04 15:30:00,29.05,29.2,29.04,29.16,180030.0,28.1617,28.3071,28.152,28.2683,180030.0
2020-06-04 15:35:00,29.17,29.2,29.11,29.12,148066.0,28.278,28.3071,28.2198,28.2295,148066.0
2020-06-04 15:40:00,29.11,29.27,29.11,29.21,405466.0,28.2198,28.375,28.2198,28.3168,405466.0
2020-06-04 15:45:00,29.2,29.21,29.08,29.13,417260.0,28.3071,28.3168,28.1908,28.2392,417260.0
2020-06-04 15:50:00,29.13,29.18,29.09,29.15,456998.0,28.2392,28.2877,28.2005,28.2586,456998.0
2020-06-04 15:55:00,29.15,29.19,29.12,29.15,746611.0,28.2586,28.2974,28.2295,28.2586,746611.0
2020-06-05 09:30:00,31.0,31.15,30.84,30.9,1235242.0,30.052,30.1975,29.8969,29.9551,1235242.0
2020-06-05 09:35:00,30.91,30.95,30.39,30.54,488811.0,29.9648,30.0036,29.4607,29.6061,488811.0
2020-06-05 09:40:00,30.54,30.61,30.44,30.45,537679.0,29.6061,29.674,29.5092,29.5189,537679.0
2020-06-05 09:45:00,30.46,30.55,30.21,30.21,591542.0,29.5286,29.6158,29.2862,29.2862,591542.0
2020-06-05 09:50:00,30.22,30.33,30.05,30.26,441949.0,29.2959,29.4025,29.1311,29.3347,441949.0
2020-06-05 09:55:00,30.25,30.28,29.81,30.02,656352.0,29.325,29.3541,28.8984,29.102,656352.0
2020-06-05 10:00:00,30.02,30.06,29.9,30.03,598206.0,29.102,29.1408,28.9857,29.1117,598206.0
2020-06-05 10:05:00,30.03,30.32,30.02,30.27,621771.0,29.1117,29.3928,29.102,29.3444,621771.0
2020-06-05 10:10:00,30.28,30.33,30.09,30.32,283529.0,29.3541,29.4025,29.1699,29.3928,283529.0
2020-06-05 10:15:00,30.3,30.3,30.12,30.15,229154.0,29.3735,29.3735,29.199,29.228,229154.0
2020-06-05 10:20:00,30.16,30.21,30.12,30.18,191572.0,29.2377,29.2862,29.199,29.2571,191572.0
2020-06-05 10:25:00,30.18,30.21,29.98,30.05,132502.0,29.2571,29.2862,29.0632,29.1311,132502.0
2020-06-05 10:30:00,30.07,30.13,29.82,29.84,1489426.0,29.1505,29.2087,28.9081,28.9275,1489426.0
2020-06-05 10:35:00,29.84,29.98,29.81,29.94,246966.0,28.9275,29.0632,28.8984,29.0245,246966.0
2020-06-05 10:40:00,29.95,30.01,29.89,30.0,105616.0,29.0342,29.0923,28.976,29.0826,105616.0
2020-06-05 10:45:00,30.01,30.08,29.97,30.02,117713.0,29.0923,29.1602,29.0535,29.102,117713.0
2020-06-05 10:50:00,30.02,30.2,30.01,30.1,252166.0,29.102,29.2765,29.0923,29.1796,252166.0
2020-06-05 10:55:00,30.11,30.12,30.0,30.05,223483.0,29.1893,29.199,29.0826,29.1311,223483.0
2020-06-05 11:00:00,30.04,30.11,30.0,30.07,198287.0,29.1214,29.1893,29.0826,29.1505,198287.0
2020-06-05 11:05:00,30.07,30.11,29.99,30.03,226503.0,29.1505,29.1893,29.0729,29.1117,226503.0
2020-06-05 11:10:00,30.04,30.11,30.02,30.1,276606.0,29.1214,29.1893,29.102,29.1796,276606.0
2020-06-05 11:15:00,30.1,30.14,30.03,30.1,239224.0,29.1796,29.2183,29.1117,29.1796,239224.0
2020-06-05 11:20:00,30.11,30.31,30.1,30.31,217497.0,29.1893,29.3831,29.1796,29.3831,217497.0
2020-06-05 11:25:00,30.31,30.44,30.26,30.37,320668.0,29.3831,29.5092,29.3347,29.4413,320668.0
2020-06-05 11:30:00,30.36,30.44,30.33,30.38,405091.0,29.4316,29.5092,29.4025,29.451,405091.0
2020-06-05 11:35:00,30.38,30.43,30.33,30.38,288508.0,29.451,29.4995,29.4025,29.451,288508.0
2020-06-05 11:40:00,30.39,30.55,30.36,30.52,307939.0,29.4607,29.6158,29.4316,29.5867,307939.0
2020-06-05 11:45:00,30.52,30.52,30.43,30.49,160328.0,29.5867,29.5867,29.4995,29.5576,160328.0
2020-06-05 11:50:00,30.49,30.53,30.45,30.46,154483.0,29.5576,29.5964,29.5189,29.5286,154483.0
2020-06-05 11:55:00,30.45,30.49,30.34,30.42,118046.0,29.5189,29.5576,29.4122,29.4898,118046.0
2020-06-05 12:00:00,30.42,30.51,30.41,30.46,214778.0,29.4898,29.577,29.4801,29.5286,214778.0
2020-06-05 12:05:00,30.46,30.47,30.4,30.42,88460.0,29.5286,29.5383,29.4704,29.4898,88460.0
2020-06-05 12:10:00,30.43,30.44,30.15,30.16,175663.0,29.4995,29.5092,29.228,29.2377,175663.0
2020-06-05 12:15:00,30.15,30.17,30.05,30.08,258535.0,29.228,29.2474,29.1311,29.1602,258535.0
2020-06-05 12:20:00,30.07,30.2,30.07,30.15,110528.0,29.1505,29.2765,29.1505,29.228,110528.0
2020-06-05 12:25:00,30.14,30.27,30.12,30.26,130745.0,29.2183,29.3444,29.199,29.3347,130745.0
2020-06-05 12:30:00,30.26,30.35,30.23,30.33,158783.0,29.3347,29.4219,29.3056,29.4025,158783.0
2020-06-05 12:35:00,30.34,30.37,30.3,30.32,260330.0,29.4122,29.4413,29.3735,29.3928,260330.0
2020-06-05 12:40:00,30.31,30.46,30.28,30.37,229433.0,29.3831,29.5286,29.3541,29.4413,229433.0
2020-06-05 12:45:00,30.36,30.46,30.33,30.45,359981.0,29.4316,29.5286,29.4025,29.5189,359981.0
2020-06-05 12:50:00,30.44,30.51,30.44,30.46,201455.0,29.5092,29.577,29.5092,29.5286,201455.0
2020-06-05 12:55:00,30.45,30.47,30.4,30.46,94599.0,29.5189,29.5383,29.4704,29.5286,94599.0
2020-06-05 13:00:00,30.46,30.51,30.44,30.5,246624.0,29.5286,29.577,29.5092,29.5673,246624.0
2020-06-05 13:05:00,30.5,30.55,30.46,30.46,189611.0,29.5673,29.6158,29.5286,29.5286,189611.0
2020-06-05 13:10:00,30.46,30.55,30.46,30.51,111990.0,29.5286,29.6158,29.5286,29.577,111990.0
2020-06-05 13:15:00,30.51,30.52,30.44,30.51,155311.0,29.577,29.5867,29.5092,29.577,155311.0
2020-06-05 13:20:00,30.51,30.59,30.5,30.56,97593.0,29.577,29.6546,29.5673,29.6255,97593.0
2020-06-05 13:25:00,30.55,30.57,30.49,30.53,158316.0,29.6158,29.6352,29.5576,29.5964,158316.0
2020-06-05 13:30:00,30.52,30.58,30.52,30.55,132459.0,29.5867,29.6449,29.5867,29.6158,132459.0
2020-06-05 13:35:00,30.55,30.57,30.49,30.56,77906.0,29.6158,29.6352,29.5576,29.6255,77906.0
2020-06-05 13:40:00,30.56,30.58,30.46,30.53,122154.0,29.6255,29.6449,29.5286,29.5964,122154.0
2020-06-05 13:45:00,30.53,30.58,30.52,30.54,86014.0,29.5964,29.6449,29.5867,29.6061,86014.0
2020-06-05 13:50:00,30.55,30.56,30.49,30.52,73129.0,29.6158,29.6255,29.5576,29.5867,73129.0
2020-06-05 13:55:00,30.52,30.53,30.47,30.5,74150.0,29.5867,29.5964,29.5383,29.5673,74150.0
2020-06-05 14:00:00,30.5,30.57,30.48,30.52,112216.0,29.5673,29.6352,29.548,29.5867,112216.0
2020-06-05 14:05:00,30.53,30.53,30.43,30.44,99252.0,29.5964,29.5964,29.4995,29.5092,99252.0
2020-06-05 14:10:00,30.44,30.48,30.28,30.33,142418.0,29.5092,29.548,29.3541,29.4025,142418.0
2020-06-05 14:15:00,30.33,30.4,30.33,30.35,137832.0,29.4025,29.4704,29.4025,29.4219,137832.0
2020-06-05 14:20:00,30.35,30.38,30.32,30.33,140887.0,29.4219,29.451,29.3928,29.4025,140887.0
2020-06-05 14:25:00,30.33,30.33,30.24,30.29,133110.0,29.4025,29.4025,29.3153,29.3638,133110.0
2020-06-05 14:30:00,30.28,30.39,30.27,30.35,169191.0,29.3541,29.4607,29.3444,29.4219,169191.0
2020-06-05 14:35:00,30.36,30.41,30.23,30.41,298984.0,29.4316,29.4801,29.3056,29.4801,298984.0
2020-06-05 14:40:00,30.41,30.46,30.35,30.44,209197.0,29.4801,29.5286,29.4219,29.5092,209197.0
2020-06-05 14:45:00,30.43,30.47,30.41,30.42,302851.0,29.4995,29.5383,29.4801,29.4898,302851.0
2020-06-05 14:50:00,30.43,30.45,30.31,30.38,196841.0,29.4995,29.5189,29.3831,29.451,196841.0
2020-06-05 14:55:00,30.39,30.42,30.35,30.41,153027.0,29.4607,29.4898,29.4219,29.4801,153027.0
2020-06-05 15:00:00,30.41,30.52,30.4,30.43,273771.0,29.4801,29.5867,29.4704,29.4995,273771.0
2020-06-05 15:05:00,30.43,30.45,30.3,30.34,348390.0,29.4995,29.5189,29.3735,29.4122,348390.0
2020-06-05 15:10:00,30.34,30.38,30.31,30.34,212358.0,29.4122,29.451,29.3831,29.4122,212358.0
2020-06-05 15:15:00,30.34,30.39,30.29,30.39,227327.0,29.4122,29.4607,29.3638,29.4607,227327.0
2020-06-05 15:20:00,30.39,30.42,30.35,30.39,304525.0,29.4607,29.4898,29.4219,29.4607,304525.0
2020-06-05 15:25:00,30.4,30.47,30.39,30.44,318298.0,29.4704,29.5383,29.4607,29.5092,318298.0
2020-06-05 15:30:00,30.44,30.5,30.41,30.49,409104.0,29.5092,29.5673,29.4801,29.5576,409104.0
2020-06-05 15:35:00,30.48,30.55,30.44,30.46,489886.0,29.548,29.6158,29.5092,29.5286,489886.0
2020-06-05 15:40:00,30.46,30.46,30.36,30.44,355816.0,29.5286,29.5286,29.4316,29.5092,355816.0
2020-06-05 15:45:00,30.43,30.47,30.39,30.41,748952.0,29.4995,29.5383,29.4607,29.4801,748952.0
2020-06-05 15:50:00,30.41,30.49,30.39,30.48,1407679.0,29.4801,29.5576,29.4607,29.548,1407679.0
2020-06-05 15:55:00,30.48,30.61,30.47,30.61,2844805.0,29.548,29.674,29.5383,29.674,2844805.0
2020-06-08 09:30:00,31.22,31.66,31.19,31.36,859294.0,30.2653,30.6919,30.2362,30.401,859294.0
2020-06-08 09:35:00,31.36,31.45,31.3,31.4,279026.0,30.401,30.4883,30.3429,30.4398,279026.0
2020-06-08 09:40:00,31.4,31.49,31.28,31.42,323709.0,30.4398,30.5271,30.3235,30.4592,323709.0
2020-06-08 09:45:00,31.43,31.48,31.34,31.35,238125.0,30.4689,30.5174,30.3817,30.3913,238125.0
2020-06-08 09:50:00,31.35,31.4,31.2,31.26,496954.0,30.3913,30.4398,30.2459,30.3041,496954.0
2020-06-08 09:55:00,31.25,31.41,31.16,31.41,222456.0,30.2944,30.4495,30.2072,30.4495,222456.0
2020-06-08 10:00:00,31.41,31.44,31.27,31.32,166680.0,30.4495,30.4786,30.3138,30.3623,166680.0
2020-06-08 10:05:00,31.31,31.42,31.3,31.4,193128.0,30.3526,30.4592,30.3429,30.4398,193128.0
2020-06-08 10:10:00,31.39,31.4,31.34,31.38,125817.0,30.4301,30.4398,30.3817,30.4204,125817.0
2020-06-08 10:15:00,31.36,31.39,31.33,31.36,170159.0,30.401,30.4301,30.372,30.401,170159.0
2020-06-08 10:20:00,31.36,31.38,31.32,31.38,255656.0,30.401,30.4204,30.3623,30.4204,255656.0
2020-06-08 10:25:00,31.37,31.37,31.16,31.19,450539.0,30.4107,30.4107,30.2072,30.2362,450539.0
2020-06-08 10:30:00,31.19,31.24,30.94,30.95,265679.0,30.2362,30.2847,29.9939,30.0036,265679.0
2020-06-08 10:35:00,30.96,31.03,30.89,31.02,263444.0,30.0133,30.0811,29.9454,30.0714,263444.0
2020-06-08 10:40:00,31.02,31.15,30.99,31.03,108419.0,30.0714,30.1975,30.0424,30.0811,108419.0
2020-06-08 10:45:00,31.04,31.17,31.02,31.13,118045.0,30.0908,30.2169,30.0714,30.1781,118045.0
2020-06-08 10:50:00,31.13,31.2,31.1,31.2,105580.0,30.1781,30.2459,30.149,30.2459,105580.0
2020-06-08 10:55:00,31.2,31.21,31.15,31.17,102842.0,30.2459,30.2556,30.1975,30.2169,102842.0
2020-06-08 11:00:00,31.17,31.25,31.15,31.19,79069.0,30.2169,30.2944,30.1975,30.2362,79069.0
2020-06-08 11:05:00,31.19,31.26,31.13,31.21,117142.0,30.2362,30.3041,30.1781,30.2556,117142.0
2020-06-08 11:10:00,31.21,31.4,31.2,31.39,208218.0,30.2556,30.4398,30.2459,30.4301,208218.0
2020-06-08 11:15:00,31.39,31.43,31.31,31.32,152065.0,30.4301,30.4689,30.3526,30.3623,152065.0
2020-06-08 11:20:00,31.32,31.32,31.15,31.15,94224.0,30.3623,30.3623,30.1975,30.1975,94224.0
2020-06-08 11:25:00,31.16,31.21,31.14,31.15,152825.0,30.2072,30.2556,30.1878,30.1975,152825.0
2020-06-08 11:30:00,31.16,31.18,31.08,31.09,137789.0,30.2072,30.2265,30.1296,30.1393,137789.0
2020-06-08 11:35:00,31.08,31.15,31.06,31.12,66990.0,30.1296,30.1975,30.1102,30.1684,66990.0
2020-06-08 11:40:00,31.12,31.15,31.06,31.07,93274.0,30.1684,30.1975,30.1102,30.1199,93274.0
2020-06-08 11:45:00,31.07,31.13,31.04,31.13,86088.0,30.1199,30.1781,30.0908,30.1781,86088.0
2020-06-08 11:50:00,31.12,31.14,31.09,31.1,89555.0,30.1684,30.1878,30.1393,30.149,89555.0
2020-06-08 11:55:00,31.1,31.13,31.08,31.11,76778.0,30.149,30.1781,30.1296,30.1587,76778.0
2020-06-08 12:00:00,31.11,31.13,31.08,31.11,133037.0,30.1587,30.1781,30.1296,30.1587,133037.0
2020-06-08 12:05:00,31.12,31.14,31.09,31.13,61268.0,30.1684,30.1878,30.1393,30.1781,61268.0
2020-06-08 12:10:00,31.13,31.15,31.04,31.07,95979.0,30.1781,30.1975,30.0908,30.1199,95979.0
2020-06-08 12:15:00,31.06,31.17,31.05,31.14,120912.0,30.1102,30.2169,30.1005,30.1878,120912.0
2020-06-08 12:20:00,31.14,31.15,31.05,31.07,105919.0,30.1878,30.1975,30.1005,30.1199,105919.0
2020-06-08 12:25:00,31.06,31.08,30.99,31.02,91172.0,30.1102,30.1296,30.0424,30.0714,91172.0
2020-06-08 12:30:00,31.02,31.07,30.99,31.06,80384.0,30.0714,30.1199,30.0424,30.1102,80384.0
2020-06-08 12:35:00,31.07,31.09,31.04,31.04,91986.0,30.1199,30.1393,30.0908,30.0908,91986.0
2020-06-08 12:40:00,31.04,31.1,31.03,31.09,177895.0,30.0908,30.149,30.0811,30.1393,177895.0
2020-06-08 12:45:00,31.09,31.13,31.08,31.13,75707.0,30.1393,30.1781,30.1296,30.1781,75707.0
2020-06-08 12:50:00,31.13,31.19,31.12,31.16,97828.0,30.1781,30.2362,30.1684,30.2072,97828.0
2020-06-08 12:55:00,31.16,31.18,31.13,31.16,68439.0,30.2072,30.2265,30.1781,30.2072,68439.0
2020-06-08 13:00:00,31.16,31.19,31.14,31.17,103324.0,30.2072,30.2362,30.1878,30.2169,103324.0
2020-06-08 13:05:00,31.17,31.2,31.12,31.15,74827.0,30.2169,30.2459,30.1684,30.1975,74827.0
2020-06-08 13:10:00,31.15,31.16,31.1,31.1,63945.0,30.1975,30.2072,30.149,30.149,63945.0
2020-06-08 13:15:00,31.1,31.1,30.99,31.0,83301.0,30.149,30.149,30.0424,30.052,83301.0
2020-06-08 13:20:00,31.0,31.05,30.99,31.02,82209.0,30.052,30.1005,30.0424,30.0714,82209.0
2020-06-08 13:25:00,31.02,31.05,30.99,31.03,99958.0,30.0714,30.1005,30.0424,30.0811,99958.0
2020-06-08 13:30:00,31.02,31.08,31.0,31.08,89872.0,30.0714,30.1296,30.052,30.1296,89872.0
2020-06-08 13:35:00,31.08,31.11,31.03,31.03,76678.0,30.1296,30.1587,30.0811,30.0811,76678.0
2020-06-08 13:40:00,31.03,31.08,31.01,31.08,55137.0,30.0811,30.1296,30.0617,30.1296,55137.0
2020-06-08 13:45:00,31.08,31.08,31.01,31.02,58619.0,30.1296,30.1296,30.0617,30.0714,58619.0
2020-06-08 13:50:00,31.02,31.02,31.0,31.01,83353.0,30.0714,30.0714,30.052,30.0617,83353.0
2020-06-08 13:55:00,31.01,31.04,31.0,31.02,77291.0,30.0617,30.0908,30.052,30.0714,77291.0
2020-06-08 14:00:00,31.01,31.05,30.99,31.02,141104.0,30.0617,30.1005,30.0424,30.0714,141104.0
2020-06-08 14:05:00,31.02,31.02,30.9,30.94,115191.0,30.0714,30.0714,29.9551,29.9939,115191.0
2020-06-08 14:10:00,30.94,30.96,30.89,30.95,85451.0,29.9939,30.0133,29.9454,30.0036,85451.0
2020-06-08 14:15:00,30.95,30.95,30.86,30.88,116548.0,30.0036,30.0036,29.9163,29.9357,116548.0
2020-06-08 14:20:00,30.88,30.9,30.84,30.87,56963.0,29.9357,29.9551,29.8969,29.926,56963.0
2020-06-08 14:25:00,30.87,30.89,30.82,30.83,73779.0,29.926,29.9454,29.8776,29.8872,73779.0
2020-06-08 14:30:00,30.83,30.84,30.75,30.77,124215.0,29.8872,29.8969,29.8097,29.8291,124215.0
2020-06-08 14:35:00,30.77,30.81,30.74,30.77,76125.0,29.8291,29.8679,29.8,29.8291,76125.0
2020-06-08 14:40:00,30.78,30.79,30.74,30.77,91648.0,29.8388,29.8485,29.8,29.8291,91648.0
2020-06-08 14:45:00,30.77,30.78,30.74,30.76,123087.0,29.8291,29.8388,29.8,29.8194,123087.0
2020-06-08 14:50:00,30.76,30.77,30.73,30.76,98785.0,29.8194,29.8291,29.7903,29.8194,98785.0
2020-06-08 14:55:00,30.75,30.8,30.72,30.77,118528.0,29.8097,29.8582,29.7806,29.8291,118528.0
2020-06-08 15:00:00,30.77,30.78,30.67,30.68,117928.0,29.8291,29.8388,29.7321,29.7418,117928.0
2020-06-08 15:05:00,30.68,30.71,30.65,30.68,113600.0,29.7418,29.7709,29.7128,29.7418,113600.0
2020-06-08 15:10:00,30.69,30.7,30.66,30.69,89426.0,29.7515,29.7612,29.7224,29.7515,89426.0
2020-06-08 15:15:00,30.68,30.69,30.61,30.63,170016.0,29.7418,29.7515,29.674,29.6934,170016.0
2020-06-08 15:20:00,30.63,30.71,30.62,30.68,142497.0,29.6934,29.7709,29.6837,29.7418,142497.0
2020-06-08 15:25:00,30.67,30.72,30.64,30.71,156994.0,29.7321,29.7806,29.7031,29.7709,156994.0
2020-06-08 15:30:00,30.7,30.82,30.68,30.8,306038.0,29.7612,29.8776,29.7418,29.8582,306038.0
2020-06-08 15:35:00,30.79,30.82,30.74,30.76,185675.0,29.8485,29.8776,29.8,29.8194,185675.0
2020-06-08 15:40:00,30.75,30.77,30.65,30.67,244466.0,29.8097,29.8291,29.7128,29.7321,244466.0
2020-06-08 15:45:00,30.67,30.68,30.6,30.64,309963.0,29.7321,29.7418,29.6643,29.7031,309963.0
2020-06-08 15:50:00,30.64,30.71,30.63,30.65,488817.0,29.7031,29.7709,29.6934,29.7128,488817.0
2020-06-08 15:55:00,30.66,30.69,30.61,30.68,996740.0,29.7224,29.7515,29.674,29.7418,996740.0
2020-06-09 09:30:00,29.4,29.59,28.71,29.35,1429877.0,28.501,28.6852,27.8321,28.4525,1429877.0
2020-06-09 09:35:00,29.38,29.66,29.34,29.41,865120.0,28.4816,28.753,28.4428,28.5107,865120.0
2020-06-09 09:40:00,29.41,29.64,29.32,29.54,257949.0,28.5107,28.7336,28.4234,28.6367,257949.0
2020-06-09 09:45:00,29.55,29.58,29.38,29.38,283477.0,28.6464,28.6755,28.4816,28.4816,283477.0
2020-06-09 09:50:00,29.39,29.49,29.33,29.4,231365.0,28.4913,28.5882,28.4331,28.501,231365.0
2020-06-09 09:55:00,29.4,29.56,29.37,29.53,261580.0,28.501,28.6561,28.4719,28.627,261580.0
2020-06-09 10:00:00,29.53,29.64,29.52,29.64,243883.0,28.627,28.7336,28.6173,28.7336,243883.0
2020-06-09 10:05:00,29.64,29.7,29.48,29.51,342723.0,28.7336,28.7918,28.5785,28.6076,342723.0
2020-06-09 10:10:00,29.51,29.61,29.42,29.6,154555.0,28.6076,28.7046,28.5204,28.6949,154555.0
2020-06-09 10:15:00,29.6,29.7,29.57,29.69,153258.0,28.6949,28.7918,28.6658,28.7821,153258.0
2020-06-09 10:20:00,29.7,29.76,29.64,29.73,214737.0,28.7918,28.85,28.7336,28.8209,214737.0
2020-06-09 10:25:00,29.73,29.88,29.7,29.84,180953.0,28.8209,28.9663,28.7918,28.9275,180953.0
2020-06-09 10:30:00,29.84,29.84,29.59,29.6,193664.0,28.9275,28.9275,28.6852,28.6949,193664.0
2020-06-09 10:35:00,29.59,29.84,29.56,29.84,213003.0,28.6852,28.9275,28.6561,28.9275,213003.0
2020-06-09 10:40:00,29.84,29.91,29.79,29.91,142170.0,28.9275,28.9954,28.8791,28.9954,142170.0
2020-06-09 10:45:00,29.91,30.05,29.85,30.0,172031.0,28.9954,29.1311,28.9372,29.0826,172031.0
2020-06-09 10:50:00,30.0,30.04,29.94,30.02,163718.0,29.0826,29.1214,29.0245,29.102,163718.0
2020-06-09 10:55:00,30.02,30.03,29.82,29.84,218646.0,29.102,29.1117,28.9081,28.9275,218646.0
2020-06-09 11:00:00,29.83,29.91,29.76,29.9,180988.0,28.9178,28.9954,28.85,28.9857,180988.0
2020-06-09 11:05:00,29.9,29.91,29.79,29.85,223974.0,28.9857,28.9954,28.8791,28.9372,223974.0
2020-06-09 11:10:00,29.85,29.93,29.81,29.88,115378.0,28.9372,29.0148,28.8984,28.9663,115378.0
2020-06-09 11:15:00,29.88,29.92,29.81,29.91,72158.0,28.9663,29.0051,28.8984,28.9954,72158.0
2020-06-09 11:20:00,29.91,30.01,29.88,29.93,107434.0,28.9954,29.0923,28.9663,29.0148,107434.0
2020-06-09 11:25:00,29.94,29.97,29.76,29.77,159268.0,29.0245,29.0535,28.85,28.8597,159268.0
2020-06-09 11:30:00,29.76,29.78,29.67,29.68,202294.0,28.85,28.8694,28.7627,28.7724,202294.0
2020-06-09 11:35:00,29.69,29.74,29.66,29.71,115162.0,28.7821,28.8306,28.753,28.8015,115162.0
2020-06-09 11:40:00,29.71,29.71,29.65,29.69,91115.0,28.8015,28.8015,28.7433,28.7821,91115.0
2020-06-09 11:45:00,29.68,29.71,29.64,29.69,96052.0,28.7724,28.8015,28.7336,28.7821,96052.0
2020-06-09 11:50:00,29.69,29.7,29.65,29.67,72690.0,28.7821,28.7918,28.7433,28.7627,72690.0
2020-06-09 11:55:00,29.67,29.7,29.58,29.67,157663.0,28.7627,28.7918,28.6755,28.7627,157663.0
2020-06-09 12:00:00,29.67,29.8,29.67,29.8,162089.0,28.7627,28.8887,28.7627,28.8887,162089.0
2020-06-09 12:05:00,29.8,29.89,29.8,29.85,135571.0,28.8887,28.976,28.8887,28.9372,135571.0
2020-06-09 12:10:00,29.85,29.86,29.82,29.83,90105.0,28.9372,28.9469,28.9081,28.9178,90105.0
2020-06-09 12:15:00,29.84,29.86,29.79,29.85,76011.0,28.9275,28.9469,28.8791,28.9372,76011.0
2020-06-09 12:20:00,29.85,29.92,29.84,29.9,141648.0,28.9372,29.0051,28.9275,28.9857,141648.0
2020-06-09 12:25:00,29.9,29.91,29.86,29.9,84436.0,28.9857,28.9954,28.9469,28.9857,84436.0
2020-06-09 12:30:00,29.9,29.96,29.88,29.93,162169.0,28.9857,29.0439,28.9663,29.0148,162169.0
2020-06-09 12:35:00,29.93,29.96,29.88,29.9,71515.0,29.0148,29.0439,28.9663,28.9857,71515.0
2020-06-09 12:40:00,29.9,29.94,29.87,29.88,62392.0,28.9857,29.0245,28.9566,28.9663,62392.0
2020-06-09 12:45:00,29.88,29.9,29.84,29.86,43495.0,28.9663,28.9857,28.9275,28.9469,43495.0
2020-06-09 12:50:00,29.86,29.88,29.84,29.88,52755.0,28.9469,28.9663,28.9275,28.9663,52755.0
2020-06-09 12:55:00,29.88,29.95,29.85,29.91,192336.0,28.9663,29.0342,28.9372,28.9954,192336.0
2020-06-09 13:00:00,29.91,30.0,29.89,29.99,193036.0,28.9954,29.0826,28.976,29.0729,193036.0
2020-06-09 13:05:00,29.99,30.01,29.98,29.99,106458.0,29.0729,29.0923,29.0632,29.0729,106458.0
2020-06-09 13:10:00,29.99,30.03,29.98,29.99,140146.0,29.0729,29.1117,29.0632,29.0729,140146.0
2020-06-09 13:15:00,30.0,30.01,29.95,29.99,70830.0,29.0826,29.0923,29.0342,29.0729,70830.0
2020-06-09 13:20:00,29.99,30.03,29.98,29.99,115770.0,29.0729,29.1117,29.0632,29.0729,115770.0
2020-06-09 13:25:00,30.0,30.08,29.99,30.07,208715.0,29.0826,29.1602,29.0729,29.1505,208715.0
2020-06-09 13:30:00,30.08,30.08,29.9,29.93,114303.0,29.1602,29.1602,28.9857,29.0148,114303.0
2020-06-09 13:35:00,29.94,29.96,29.91,29.94,45634.0,29.0245,29.0439,28.9954,29.0245,45634.0
2020-06-09 13:40:00,29.94,29.97,29.93,29.95,47412.0,29.0245,29.0535,29.0148,29.0342,47412.0
2020-06-09 13:45:00,29.95,29.97,29.9,29.92,45712.0,29.0342,29.0535,28.9857,29.0051,45712.0
2020-06-09 13:50:00,29.91,29.92,29.85,29.87,67057.0,28.9954,29.0051,28.9372,28.9566,67057.0
2020-06-09 13:55:00,29.87,29.95,29.84,29.94,49951.0,28.9566,29.0342,28.9275,29.0245,49951.0
2020-06-09 14:00:00,29.93,29.93,29.79,29.84,72523.0,29.0148,29.0148,28.8791,28.9275,72523.0
2020-06-09 14:05:00,29.84,29.86,29.78,29.78,48931.0,28.9275,28.9469,28.8694,28.8694,48931.0
2020-06-09 14:10:00,29.79,29.87,29.77,29.86,67980.0,28.8791,28.9566,28.8597,28.9469,67980.0
2020-06-09 14:15:00,29.87,29.99,29.86,29.95,186301.0,28.9566,29.0729,28.9469,29.0342,186301.0
2020-06-09 14:20:00,29.94,29.98,29.88,29.9,127486.0,29.0245,29.0632,28.9663,28.9857,127486.0
2020-06-09 14:25:00,29.9,29.97,29.89,29.93,61075.0,28.9857,29.0535,28.976,29.0148,61075.0
2020-06-09 14:30:00,29.93,29.98,29.92,29.98,66874.0,29.0148,29.0632,29.0051,29.0632,66874.0
2020-06-09 14:35:00,29.98,29.98,29.9,29.93,108149.0,29.0632,29.0632,28.9857,29.0148,108149.0
2020-06-09 14:40:00,29.95,29.95,29.91,29.92,78800.0,29.0342,29.0342,28.9954,29.0051,78800.0
2020-06-09 14:45:00,29.93,30.0,29.91,29.98,90101.0,29.0148,29.0826,28.9954,29.0632,90101.0
2020-06-09 14:50:00,29.97,30.0,29.95,30.0,72762.0,29.0535,29.0826,29.0342,29.0826,72762.0
2020-06-09 14:55:00,29.99,30.0,29.92,29.96,104467.0,29.0729,29.0826,29.0051,29.0439,104467.0
2020-06-09 15:00:00,29.97,30.01,29.94,29.96,80178.0,29.0535,29.0923,29.0245,29.0439,80178.0
2020-06-09 15:05:00,29.97,30.01,29.95,30.0,77903.0,29.0535,29.0923,29.0342,29.0826,77903.0
2020-06-09 15:10:00,30.01,30.04,29.98,30.04,103349.0,29.0923,29.1214,29.0632,29.1214,103349.0
2020-06-09 15:15:00,30.04,30.12,30.03,30.1,148309.0,29.1214,29.199,29.1117,29.1796,148309.0
2020-06-09 15:20:00,30.11,30.21,30.1,30.15,199800.0,29.1893,29.2862,29.1796,29.228,199800.0
2020-06-09 15:25:00,30.16,30.22,30.15,30.19,118758.0,29.2377,29.2959,29.228,29.2668,118758.0
2020-06-09 15:30:00,30.18,30.19,30.02,30.03,180354.0,29.2571,29.2668,29.102,29.1117,180354.0
2020-06-09 15:35:00,30.04,30.13,30.01,30.11,133448.0,29.1214,29.2087,29.0923,29.1893,133448.0
2020-06-09 15:40:00,30.11,30.15,30.08,30.09,159487.0,29.1893,29.228,29.1602,29.1699,159487.0
2020-06-09 15:45:00,30.08,30.09,29.98,30.01,276661.0,29.1602,29.1699,29.0632,29.0923,276661.0
2020-06-09 15:50:00,29.99,30.0,29.84,29.89,297211.0,29.0729,29.0826,28.9275,28.976,297211.0
2020-06-09 15:55:00,29.89,29.93,29.85,29.86,647538.0,28.976,29.0148,28.9372,28.9469,647538.0
2020-06-10 09:30:00,29.8,29.84,29.27,29.3,441533.0,28.8887,28.9275,28.375,28.404,441533.0
2020-06-10 09:35:00,29.29,29.37,28.89,28.91,497936.0,28.3943,28.4719,28.0066,28.026,497936.0
2020-06-10 09:40:00,28.92,29.0,28.64,28.82,883018.0,28.0357,28.1132,27.7642,27.9387,883018.0
2020-06-10 09:45:00,28.82,29.02,28.68,28.97,479039.0,27.9387,28.1326,27.803,28.0841,479039.0
2020-06-10 09:50:00,28.97,29.01,28.74,28.82,251721.0,28.0841,28.1229,27.8612,27.9387,251721.0
2020-06-10 09:55:00,28.83,29.01,28.8,28.99,333274.0,27.9484,28.1229,27.9193,28.1035,333274.0
2020-06-10 10:00:00,28.99,29.0,28.81,28.85,189455.0,28.1035,28.1132,27.929,27.9678,189455.0
2020-06-10 10:05:00,28.84,28.89,28.6,28.64,326172.0,27.9581,28.0066,27.7254,27.7642,326172.0
2020-06-10 10:10:00,28.64,28.67,28.42,28.5,333361.0,27.7642,27.7933,27.5509,27.6285,333361.0
2020-06-10 10:15:00,28.51,28.71,28.5,28.56,223711.0,27.6382,27.8321,27.6285,27.6867,223711.0
2020-06-10 10:20:00,28.55,28.65,28.5,28.65,163956.0,27.677,27.7739,27.6285,27.7739,163956.0
2020-06-10 10:25:00,28.64,28.78,28.62,28.69,148543.0,27.7642,27.8999,27.7448,27.8127,148543.0
2020-06-10 10:30:00,28.67,28.89,28.62,28.87,101270.0,27.7933,28.0066,27.7448,27.9872,101270.0
2020-06-10 10:35:00,28.88,29.0,28.81,28.97,183763.0,27.9969,28.1132,27.929,28.0841,183763.0
2020-06-10 10:40:00,28.97,29.0,28.82,28.84,148816.0,28.0841,28.1132,27.9387,27.9581,148816.0
2020-06-10 10:45:00,28.85,28.94,28.83,28.9,90087.0,27.9678,28.055,27.9484,28.0163,90087.0
2020-06-10 10:50:00,28.9,28.98,28.8,28.84,112367.0,28.0163,28.0938,27.9193,27.9581,112367.0
2020-06-10 10:55:00,28.83,28.87,28.74,28.84,109881.0,27.9484,27.9872,27.8612,27.9581,109881.0
2020-06-10 11:00:00,28.83,28.93,28.81,28.87,162730.0,27.9484,28.0453,27.929,27.9872,162730.0
2020-06-10 11:05:00,28.87,29.01,28.87,28.95,133071.0,27.9872,28.1229,27.9872,28.0647,133071.0
2020-06-10 11:10:00,28.95,28.95,28.81,28.9,70439.0,28.0647,28.0647,27.929,28.0163,70439.0
2020-06-10 11:15:00,28.9,28.91,28.77,28.81,144779.0,28.0163,28.026,27.8902,27.929,144779.0
2020-06-10 11:20:00,28.82,28.89,28.78,28.86,137987.0,27.9387,28.0066,27.8999,27.9775,137987.0
2020-06-10 11:25:00,28.86,28.9,28.82,28.88,195622.0,27.9775,28.0163,27.9387,27.9969,195622.0
2020-06-10 11:30:00,28.88,28.89,28.72,28.77,129695.0,27.9969,28.0066,27.8418,27.8902,129695.0
2020-06-10 11:35:00,28.77,28.82,28.69,28.81,134949.0,27.8902,27.9387,27.8127,27.929,134949.0
2020-06-10 11:40:00,28.82,28.91,28.8,28.85,115891.0,27.9387,28.026,27.9193,27.9678,115891.0
2020-06-10 11:45:00,28.86,29.0,28.86,28.98,110299.0,27.9775,28.1132,27.9775,28.0938,110299.0
2020-06-10 11:50:00,28.99,29.06,28.94,29.03,196915.0,28.1035,28.1714,28.055,28.1423,196915.0
2020-06-10 11:55:00,29.04,29.12,28.98,29.12,148342.0,28.152,28.2295,28.0938,28.2295,148342.0
2020-06-10 12:00:00,29.12,29.19,29.05,29.15,117414.0,28.2295,28.2974,28.1617,28.2586,117414.0
2020-06-10 12:05:00,29.14,29.15,29.08,29.14,111877.0,28.2489,28.2586,28.1908,28.2489,111877.0
2020-06-10 12:10:00,29.15,29.15,29.03,29.03,81857.0,28.2586,28.2586,28.1423,28.1423,81857.0
2020-06-10 12:15:00,29.03,29.07,28.95,29.07,146967.0,28.1423,28.1811,28.0647,28.1811,146967.0
2020-06-10 12:20:00,29.07,29.12,29.04,29.09,84577.0,28.1811,28.2295,28.152,28.2005,84577.0
2020-06-10 12:25:00,29.09,29.12,29.02,29.03,79207.0,28.2005,28.2295,28.1326,28.1423,79207.0
2020-06-10 12:30:00,29.03,29.04,28.91,28.91,83769.0,28.1423,28.152,28.026,28.026,83769.0
2020-06-10 12:35:00,28.92,28.92,28.82,28.89,72829.0,28.0357,28.0357,27.9387,28.0066,72829.0
2020-06-10 12:40:00,28.89,28.97,28.87,28.94,48036.0,28.0066,28.0841,27.9872,28.055,48036.0
2020-06-10 12:45:00,28.94,28.97,28.89,28.92,52627.0,28.055,28.0841,28.0066,28.0357,52627.0
2020-06-10 12:50:00,28.92,28.96,28.87,28.9,70971.0,28.0357,28.0744,27.9872,28.0163,70971.0
2020-06-10 12:55:00,28.9,28.94,28.87,28.94,109758.0,28.0163,28.055,27.9872,28.055,109758.0
2020-06-10 13:00:00,28.93,28.95,28.87,28.94,68661.0,28.0453,28.0647,27.9872,28.055,68661.0
2020-06-10 13:05:00,28.95,29.02,28.92,28.96,127275.0,28.0647,28.1326,28.0357,28.0744,127275.0
2020-06-10 13:10:00,28.96,29.0,28.93,28.98,191766.0,28.0744,28.1132,28.0453,28.0938,191766.0
2020-06-10 13:15:00,28.99,29.08,28.98,29.06,61357.0,28.1035,28.1908,28.0938,28.1714,61357.0
2020-06-10 13:20:00,29.05,29.05,28.99,29.02,40283.0,28.1617,28.1617,28.1035,28.1326,40283.0
2020-06-10 13:25:00,29.01,29.05,28.95,29.02,73898.0,28.1229,28.1617,28.0647,28.1326,73898.0
2020-06-10 13:30:00,29.02,29.05,29.01,29.02,51067.0,28.1326,28.1617,28.1229,28.1326,51067.0
2020-06-10 13:35:00,29.02,29.05,28.97,28.97,69377.0,28.1326,28.1617,28.0841,28.0841,69377.0
2020-06-10 13:40:00,28.98,29.02,28.95,28.99,42730.0,28.0938,28.1326,28.0647,28.1035,42730.0
2020-06-10 13:45:00,28.99,29.15,28.99,29.14,111377.0,28.1035,28.2586,28.1035,28.2489,111377.0
2020-06-10 13:50:00,29.13,29.13,29.05,29.06,102428.0,28.2392,28.2392,28.1617,28.1714,102428.0
2020-06-10 13:55:00,29.07,29.07,28.98,29.03,68222.0,28.1811,28.1811,28.0938,28.1423,68222.0
2020-06-10 14:00:00,29.02,29.38,28.87,29.34,162090.0,28.1326,28.4816,27.9872,28.4428,162090.0
2020-06-10 14:05:00,29.36,29.49,29.31,29.31,110633.0,28.4622,28.5882,28.4137,28.4137,110633.0
2020-06-10 14:10:00,29.32,29.48,29.29,29.45,148073.0,28.4234,28.5785,28.3943,28.5494,148073.0
2020-06-10 14:15:00,29.46,29.52,29.42,29.42,119036.0,28.5591,28.6173,28.5204,28.5204,119036.0
2020-06-10 14:20:00,29.41,29.46,29.24,29.29,130383.0,28.5107,28.5591,28.3459,28.3943,130383.0
2020-06-10 14:25:00,29.28,29.39,29.27,29.37,86440.0,28.3846,28.4913,28.375,28.4719,86440.0
2020-06-10 14:30:00,29.37,29.37,29.23,29.23,78663.0,28.4719,28.4719,28.3362,28.3362,78663.0
2020-06-10 14:35:00,29.22,29.27,29.12,29.12,103989.0,28.3265,28.375,28.2295,28.2295,103989.0
2020-06-10 14:40:00,29.12,29.19,28.96,29.18,122497.0,28.2295,28.2974,28.0744,28.2877,122497.0
2020-06-10 14:45:00,29.17,29.17,28.97,28.97,89514.0,28.278,28.278,28.0841,28.0841,89514.0
2020-06-10 14:50:00,28.97,29.01,28.84,28.88,94780.0,28.0841,28.1229,27.9581,27.9969,94780.0
2020-06-10 14:55:00,28.88,29.0,28.85,28.96,78209.0,27.9969,28.1132,27.9678,28.0744,78209.0
2020-06-10 15:00:00,28.95,28.95,28.8,28.82,101169.0,28.0647,28.0647,27.9193,27.9387,101169.0
2020-06-10 15:05:00,28.82,28.99,28.81,28.94,136677.0,27.9387,28.1035,27.929,28.055,136677.0
2020-06-10 15:10:00,28.94,28.96,28.89,28.95,94248.0,28.055,28.0744,28.0066,28.0647,94248.0
2020-06-10 15:15:00,28.95,29.01,28.92,28.98,104962.0,28.0647,28.1229,28.0357,28.0938,104962.0
2020-06-10 15:20:00,28.98,28.99,28.86,28.88,97481.0,28.0938,28.1035,27.9775,27.9969,97481.0
2020-06-10 15:25:00,28.88,29.07,28.8,29.07,196996.0,27.9969,28.1811,27.9193,28.1811,196996.0
2020-06-10 15:30:00,29.07,29.1,29.0,29.03,186676.0,28.1811,28.2101,28.1132,28.1423,186676.0
2020-06-10 15:35:00,29.02,29.04,28.96,29.03,151746.0,28.1326,28.152,28.0744,28.1423,151746.0
2020-06-10 15:40:00,29.02,29.03,28.96,29.0,175043.0,28.1326,28.1423,28.0744,28.1132,175043.0
2020-06-10 15:45:00,28.99,29.01,28.83,28.89,196717.0,28.1035,28.1229,27.9484,28.0066,196717.0
2020-06-10 15:50:00,28.9,28.97,28.87,28.89,379065.0,28.0163,28.0841,27.9872,28.0066,379065.0
2020-06-10 15:55:00,28.89,28.9,28.74,28.75,822182.0,28.0066,28.0163,27.8612,27.8709,822182.0
2020-06-11 09:30:00,26.62,27.13,26.48,27.08,778672.0,25.806,26.3004,25.6703,26.2519,778672.0
2020-06-11 09:35:00,27.08,27.36,27.01,27.09,284922.0,26.2519,26.5234,26.1841,26.2616,284922.0
2020-06-11 09:40:00,27.09,27.4,26.96,27.39,335371.0,26.2616,26.5621,26.1356,26.5524,335371.0
2020-06-11 09:45:00,27.39,27.6,27.34,27.36,238029.0,26.5524,26.756,26.504,26.5234,238029.0
2020-06-11 09:50:00,27.36,27.8,27.29,27.73,334946.0,26.5234,26.9499,26.4555,26.882,334946.0
2020-06-11 09:55:00,27.73,27.74,27.49,27.49,342979.0,26.882,26.8917,26.6494,26.6494,342979.0
2020-06-11 10:00:00,27.51,27.62,27.28,27.29,183947.0,26.6688,26.7754,26.4458,26.4555,183947.0
2020-06-11 10:05:00,27.28,27.4,27.2,27.36,164387.0,26.4458,26.5621,26.3683,26.5234,164387.0
2020-06-11 10:10:00,27.35,27.6,27.33,27.5,110558.0,26.5137,26.756,26.4943,26.6591,110558.0
2020-06-11 10:15:00,27.49,27.54,27.36,27.41,117834.0,26.6494,26.6979,26.5234,26.5718,117834.0
2020-06-11 10:20:00,27.41,27.47,27.31,27.32,94176.0,26.5718,26.63,26.4749,26.4846,94176.0
2020-06-11 10:25:00,27.32,27.32,27.15,27.15,150471.0,26.4846,26.4846,26.3198,26.3198,150471.0
2020-06-11 10:30:00,27.15,27.24,27.12,27.14,133859.0,26.3198,26.407,26.2907,26.3101,133859.0
2020-06-11 10:35:00,27.14,27.23,27.1,27.17,110504.0,26.3101,26.3973,26.2713,26.3392,110504.0
2020-06-11 10:40:00,27.17,27.26,27.13,27.13,150876.0,26.3392,26.4264,26.3004,26.3004,150876.0
2020-06-11 10:45:00,27.14,27.16,27.03,27.08,144307.0,26.3101,26.3295,26.2034,26.2519,144307.0
2020-06-11 10:50:00,27.07,27.13,27.05,27.06,93363.0,26.2422,26.3004,26.2228,26.2325,93363.0
2020-06-11 10:55:00,27.06,27.06,26.95,26.97,169811.0,26.2325,26.2325,26.1259,26.1453,169811.0
2020-06-11 11:00:00,26.97,27.03,26.91,27.02,135726.0,26.1453,26.2034,26.0871,26.1938,135726.0
2020-06-11 11:05:00,27.01,27.15,27.0,27.06,104927.0,26.1841,26.3198,26.1744,26.2325,104927.0
2020-06-11 11:10:00,27.06,27.07,26.94,26.95,92161.0,26.2325,26.2422,26.1162,26.1259,92161.0
2020-06-11 11:15:00,26.95,27.02,26.94,27.0,102423.0,26.1259,26.1938,26.1162,26.1744,102423.0
2020-06-11 11:20:00,27.0,27.06,26.93,27.0,115922.0,26.1744,26.2325,26.1065,26.1744,115922.0
2020-06-11 11:25:00,27.01,27.04,26.95,26.96,93600.0,26.1841,26.2131,26.1259,26.1356,93600.0
2020-06-11 11:30:00,26.95,26.99,26.81,26.83,136340.0,26.1259,26.1647,25.9902,26.0096,136340.0
2020-06-11 11:35:00,26.83,26.86,26.78,26.78,104703.0,26.0096,26.0386,25.9611,25.9611,104703.0
2020-06-11 11:40:00,26.78,26.96,26.77,26.96,203347.0,25.9611,26.1356,25.9514,26.1356,203347.0
2020-06-11 11:45:00,26.97,26.97,26.79,26.92,182776.0,26.1453,26.1453,25.9708,26.0968,182776.0
2020-06-11 11:50:00,26.91,27.0,26.88,26.95,130750.0,26.0871,26.1744,26.058,26.1259,130750.0
2020-06-11 11:55:00,26.94,26.97,26.88,26.95,57999.0,26.1162,26.1453,26.058,26.1259,57999.0
2020-06-11 12:00:00,26.95,26.95,26.87,26.9,93917.0,26.1259,26.1259,26.0483,26.0774,93917.0
2020-06-11 12:05:00,26.9,26.91,26.8,26.82,58992.0,26.0774,26.0871,25.9805,25.9999,58992.0
2020-06-11 12:10:00,26.82,26.83,26.67,26.68,233002.0,25.9999,26.0096,25.8545,25.8642,233002.0
2020-06-11 12:15:00,26.68,26.75,26.64,26.68,115411.0,25.8642,25.932,25.8254,25.8642,115411.0
2020-06-11 12:20:00,26.68,26.78,26.68,26.73,106920.0,25.8642,25.9611,25.8642,25.9126,106920.0
2020-06-11 12:25:00,26.72,26.81,26.64,26.78,220333.0,25.9029,25.9902,25.8254,25.9611,220333.0
2020-06-11 12:30:00,26.77,27.02,26.69,26.94,811088.0,25.9514,26.1938,25.8738,26.1162,811088.0
2020-06-11 12:35:00,26.94,27.01,26.85,26.9,401862.0,26.1162,26.1841,26.029,26.0774,401862.0
2020-06-11 12:40:00,26.91,26.92,26.66,26.67,312425.0,26.0871,26.0968,25.8448,25.8545,312425.0
2020-06-11 12:45:00,26.67,26.75,26.57,26.63,279356.0,25.8545,25.932,25.7575,25.8157,279356.0
2020-06-11 12:50:00,26.63,26.74,26.6,26.67,321643.0,25.8157,25.9223,25.7866,25.8545,321643.0
2020-06-11 12:55:00,26.67,26.77,26.63,26.77,247389.0,25.8545,25.9514,25.8157,25.9514,247389.0
2020-06-11 13:00:00,26.77,26.89,26.73,26.89,180501.0,25.9514,26.0677,25.9126,26.0677,180501.0
2020-06-11 13:05:00,26.88,27.0,26.81,26.96,169866.0,26.058,26.1744,25.9902,26.1356,169866.0
2020-06-11 13:10:00,26.96,27.02,26.89,26.99,114198.0,26.1356,26.1938,26.0677,26.1647,114198.0
2020-06-11 13:15:00,27.0,27.08,26.98,27.0,101310.0,26.1744,26.2519,26.155,26.1744,101310.0
2020-06-11 13:20:00,27.0,27.09,27.0,27.07,111066.0,26.1744,26.2616,26.1744,26.2422,111066.0
2020-06-11 13:25:00,27.07,27.08,26.95,27.0,109474.0,26.2422,26.2519,26.1259,26.1744,109474.0
2020-06-11 13:30:00,27.0,27.07,26.96,27.03,109172.0,26.1744,26.2422,26.1356,26.2034,109172.0
2020-06-11 13:35:00,27.03,27.04,26.96,26.96,93282.0,26.2034,26.2131,26.1356,26.1356,93282.0
2020-06-11 13:40:00,26.98,27.01,26.87,26.89,96786.0,26.155,26.1841,26.0483,26.0677,96786.0
2020-06-11 13:45:00,26.89,26.96,26.83,26.93,129862.0,26.0677,26.1356,26.0096,26.1065,129862.0
2020-06-11 13:50:00,26.93,26.98,26.88,26.98,77022.0,26.1065,26.155,26.058,26.155,77022.0
2020-06-11 13:55:00,26.97,27.01,26.93,26.98,69534.0,26.1453,26.1841,26.1065,26.155,69534.0
2020-06-11 14:00:00,26.98,27.0,26.83,26.86,85971.0,26.155,26.1744,26.0096,26.0386,85971.0
2020-06-11 14:05:00,26.87,26.95,26.85,26.89,86480.0,26.0483,26.1259,26.029,26.0677,86480.0
2020-06-11 14:10:00,26.89,26.93,26.79,26.85,126125.0,26.0677,26.1065,25.9708,26.029,126125.0
2020-06-11 14:15:00,26.86,26.89,26.83,26.83,56777.0,26.0386,26.0677,26.0096,26.0096,56777.0
2020-06-11 14:20:00,26.84,26.92,26.81,26.87,79887.0,26.0193,26.0968,25.9902,26.0483,79887.0
2020-06-11 14:25:00,26.87,26.89,26.81,26.85,59097.0,26.0483,26.0677,25.9902,26.029,59097.0
2020-06-11 14:30:00,26.85,26.87,26.76,26.78,167257.0,26.029,26.0483,25.9417,25.9611,167257.0
2020-06-11 14:35:00,26.79,26.8,26.69,26.72,138130.0,25.9708,25.9805,25.8738,25.9029,138130.0
2020-06-11 14:40:00,26.72,26.77,26.67,26.72,91830.0,25.9029,25.9514,25.8545,25.9029,91830.0
2020-06-11 14:45:00,26.72,26.79,26.71,26.71,146308.0,25.9029,25.9708,25.8932,25.8932,146308.0
2020-06-11 14:50:00,26.71,26.74,26.65,26.67,120918.0,25.8932,25.9223,25.8351,25.8545,120918.0
2020-06-11 14:55:00,26.67,26.71,26.57,26.61,255033.0,25.8545,25.8932,25.7575,25.7963,255033.0
2020-06-11 15:00:00,26.61,26.67,26.54,26.67,146614.0,25.7963,25.8545,25.7284,25.8545,146614.0
2020-06-11 15:05:00,26.67,26.72,26.58,26.59,152689.0,25.8545,25.9029,25.7672,25.7769,152689.0
2020-06-11 15:10:00,26.59,26.62,26.53,26.54,140863.0,25.7769,25.806,25.7187,25.7284,140863.0
2020-06-11 15:15:00,26.53,26.59,26.5,26.58,326487.0,25.7187,25.7769,25.6897,25.7672,326487.0
2020-06-11 15:20:00,26.58,26.58,26.46,26.47,477996.0,25.7672,25.7672,25.6509,25.6606,477996.0
2020-06-11 15:25:00,26.47,26.47,26.39,26.4,384040.0,25.6606,25.6606,25.583,25.5927,384040.0
2020-06-11 15:30:00,26.39,26.43,26.33,26.37,327928.0,25.583,25.6218,25.5249,25.5636,327928.0
2020-06-11 15:35:00,26.36,26.41,26.29,26.39,545045.0,25.5539,25.6024,25.4861,25.583,545045.0
2020-06-11 15:40:00,26.39,26.69,26.38,26.68,337072.0,25.583,25.8738,25.5733,25.8642,337072.0
2020-06-11 15:45:00,26.68,26.68,26.47,26.52,376140.0,25.8642,25.8642,25.6606,25.709,376140.0
2020-06-11 15:50:00,26.51,26.52,26.41,26.48,482733.0,25.6993,25.709,25.6024,25.6703,482733.0
2020-06-11 15:55:00,26.48,26.53,26.43,26.5,715966.0,25.6703,25.7187,25.6218,25.6897,715966.0
2020-06-12 09:30:00,28.72,28.96,27.92,28.0,1093473.0,27.8418,28.0744,27.0662,27.1438,1093473.0
2020-06-12 09:35:00,27.99,28.34,27.9,28.25,517134.0,27.1341,27.4734,27.0468,27.3861,517134.0
2020-06-12 09:40:00,28.27,28.45,28.26,28.38,487250.0,27.4055,27.58,27.3958,27.5122,487250.0
2020-06-12 09:45:00,28.38,28.38,28.04,28.04,323346.0,27.5122,27.5122,27.1826,27.1826,323346.0
2020-06-12 09:50:00,28.03,28.18,27.95,27.96,231010.0,27.1729,27.3183,27.0953,27.105,231010.0
2020-06-12 09:55:00,27.95,28.14,27.95,28.08,222783.0,27.0953,27.2795,27.0953,27.2213,222783.0
2020-06-12 10:00:00,28.08,28.39,28.05,28.36,194936.0,27.2213,27.5219,27.1923,27.4928,194936.0
2020-06-12 10:05:00,28.37,28.39,28.17,28.18,216324.0,27.5025,27.5219,27.3086,27.3183,216324.0
2020-06-12 10:10:00,28.19,28.31,28.03,28.03,215234.0,27.328,27.4443,27.1729,27.1729,215234.0
2020-06-12 10:15:00,28.04,28.13,28.02,28.03,234523.0,27.1826,27.2698,27.1632,27.1729,234523.0
2020-06-12 10:20:00,28.03,28.18,28.0,28.07,170267.0,27.1729,27.3183,27.1438,27.2116,170267.0
2020-06-12 10:25:00,28.06,28.06,27.69,27.7,477728.0,27.202,27.202,26.8433,26.853,477728.0
2020-06-12 10:30:00,27.7,27.78,27.56,27.62,395458.0,26.853,26.9305,26.7172,26.7754,395458.0
2020-06-12 10:35:00,27.62,27.63,27.33,27.34,238688.0,26.7754,26.7851,26.4943,26.504,238688.0
2020-06-12 10:40:00,27.33,27.62,27.31,27.5,447251.0,26.4943,26.7754,26.4749,26.6591,447251.0
2020-06-12 10:45:00,27.49,27.65,27.39,27.59,343463.0,26.6494,26.8045,26.5524,26.7463,343463.0
2020-06-12 10:50:00,27.59,27.6,27.38,27.43,178911.0,26.7463,26.756,26.5427,26.5912,178911.0
2020-06-12 10:55:00,27.42,27.47,27.3,27.35,153305.0,26.5815,26.63,26.4652,26.5137,153305.0
2020-06-12 11:00:00,27.35,27.47,27.11,27.12,200258.0,26.5137,26.63,26.281,26.2907,200258.0
2020-06-12 11:05:00,27.11,27.67,27.1,27.57,521272.0,26.281,26.8239,26.2713,26.7269,521272.0
2020-06-12 11:10:00,27.58,27.63,27.42,27.43,340575.0,26.7366,26.7851,26.5815,26.5912,340575.0
2020-06-12 11:15:00,27.45,27.56,27.17,27.18,210439.0,26.6106,26.7172,26.3392,26.3489,210439.0
2020-06-12 11:20:00,27.17,27.36,27.09,27.15,222188.0,26.3392,26.5234,26.2616,26.3198,222188.0
2020-06-12 11:25:00,27.16,27.47,27.16,27.39,145215.0,26.3295,26.63,26.3295,26.5524,145215.0
2020-06-12 11:30:00,27.41,27.45,27.21,27.4,180338.0,26.5718,26.6106,26.3779,26.5621,180338.0
2020-06-12 11:35:00,27.39,27.64,27.38,27.6,236970.0,26.5524,26.7948,26.5427,26.756,236970.0
2020-06-12 11:40:00,27.59,27.65,27.46,27.5,194278.0,26.7463,26.8045,26.6203,26.6591,194278.0
2020-06-12 11:45:00,27.5,27.66,27.48,27.6,128609.0,26.6591,26.8142,26.6397,26.756,128609.0
2020-06-12 11:50:00,27.6,27.66,27.54,27.66,174554.0,26.756,26.8142,26.6979,26.8142,174554.0
2020-06-12 11:55:00,27.66,27.88,27.63,27.88,220767.0,26.8142,27.0275,26.7851,27.0275,220767.0
2020-06-12 12:00:00,27.88,27.88,27.7,27.78,157565.0,27.0275,27.0275,26.853,26.9305,157565.0
2020-06-12 12:05:00,27.79,27.85,27.75,27.8,131253.0,26.9402,26.9984,26.9014,26.9499,131253.0
2020-06-12 12:10:00,27.8,27.81,27.67,27.76,168051.0,26.9499,26.9596,26.8239,26.9111,168051.0
2020-06-12 12:15:00,27.75,27.82,27.69,27.81,137522.0,26.9014,26.9693,26.8433,26.9596,137522.0
2020-06-12 12:20:00,27.81,27.82,27.64,27.64,127007.0,26.9596,26.9693,26.7948,26.7948,127007.0
2020-06-12 12:25:00,27.65,27.72,27.54,27.65,135574.0,26.8045,26.8723,26.6979,26.8045,135574.0
2020-06-12 12:30:00,27.66,27.67,27.52,27.57,101398.0,26.8142,26.8239,26.6785,26.7269,101398.0
2020-06-12 12:35:00,27.56,27.64,27.53,27.57,102590.0,26.7172,26.7948,26.6882,26.7269,102590.0
2020-06-12 12:40:00,27.58,27.67,27.55,27.56,84714.0,26.7366,26.8239,26.7075,26.7172,84714.0
2020-06-12 12:45:00,27.56,27.57,27.43,27.45,139651.0,26.7172,26.7269,26.5912,26.6106,139651.0
2020-06-12 12:50:00,27.45,27.61,27.45,27.61,101631.0,26.6106,26.7657,26.6106,26.7657,101631.0
2020-06-12 12:55:00,27.6,27.65,27.57,27.6,73723.0,26.756,26.8045,26.7269,26.756,73723.0
2020-06-12 13:00:00,27.6,27.61,27.5,27.51,84913.0,26.756,26.7657,26.6591,26.6688,84913.0
2020-06-12 13:05:00,27.52,27.61,27.5,27.6,140500.0,26.6785,26.7657,26.6591,26.756,140500.0
2020-06-12 13:10:00,27.59,27.61,27.53,27.55,68519.0,26.7463,26.7657,26.6882,26.7075,68519.0
2020-06-12 13:15:00,27.55,27.61,27.48,27.6,95611.0,26.7075,26.7657,26.6397,26.756,95611.0
2020-06-12 13:20:00,27.58,27.68,27.49,27.52,105362.0,26.7366,26.8336,26.6494,26.6785,105362.0
2020-06-12 13:25:00,27.51,27.62,27.5,27.57,103857.0,26.6688,26.7754,26.6591,26.7269,103857.0
2020-06-12 13:30:00,27.57,27.61,27.41,27.43,110243.0,26.7269,26.7657,26.5718,26.5912,110243.0
2020-06-12 13:35:00,27.43,27.48,27.31,27.36,79849.0,26.5912,26.6397,26.4749,26.5234,79849.0
2020-06-12 13:40:00,27.35,27.47,27.3,27.36,106434.0,26.5137,26.63,26.4652,26.5234,106434.0
2020-06-12 13:45:00,27.36,27.37,27.15,27.17,171509.0,26.5234,26.5331,26.3198,26.3392,171509.0
2020-06-12 13:50:00,27.17,27.23,27.07,27.21,152575.0,26.3392,26.3973,26.2422,26.3779,152575.0
2020-06-12 13:55:00,27.21,27.36,27.12,27.13,213748.0,26.3779,26.5234,26.2907,26.3004,213748.0
2020-06-12 14:00:00,27.14,27.36,27.11,27.29,148486.0,26.3101,26.5234,26.281,26.4555,148486.0
2020-06-12 14:05:00,27.3,27.32,27.23,27.27,84848.0,26.4652,26.4846,26.3973,26.4361,84848.0
2020-06-12 14:10:00,27.29,27.57,27.29,27.48,156038.0,26.4555,26.7269,26.4555,26.6397,156038.0
2020-06-12 14:15:00,27.47,27.55,27.38,27.44,116157.0,26.63,26.7075,26.5427,26.6009,116157.0
2020-06-12 14:20:00,27.44,27.48,27.37,27.45,121529.0,26.6009,26.6397,26.5331,26.6106,121529.0
2020-06-12 14:25:00,27.46,27.53,27.38,27.46,103619.0,26.6203,26.6882,26.5427,26.6203,103619.0
2020-06-12 14:30:00,27.46,27.64,27.44,27.57,161263.0,26.6203,26.7948,26.6009,26.7269,161263.0
2020-06-12 14:35:00,27.58,27.58,27.46,27.49,108908.0,26.7366,26.7366,26.6203,26.6494,108908.0
2020-06-12 14:40:00,27.49,27.54,27.33,27.42,114459.0,26.6494,26.6979,26.4943,26.5815,114459.0
2020-06-12 14:45:00,27.41,27.54,27.41,27.44,111318.0,26.5718,26.6979,26.5718,26.6009,111318.0
2020-06-12 14:50:00,27.44,27.52,27.38,27.52,132131.0,26.6009,26.6785,26.5427,26.6785,132131.0
2020-06-12 14:55:00,27.51,27.51,27.39,27.48,102465.0,26.6688,26.6688,26.5524,26.6397,102465.0
2020-06-12 15:00:00,27.47,27.61,27.47,27.55,151974.0,26.63,26.7657,26.63,26.7075,151974.0
2020-06-12 15:05:00,27.57,27.69,27.54,27.63,158492.0,26.7269,26.8433,26.6979,26.7851,158492.0
2020-06-12 15:10:00,27.63,27.74,27.62,27.72,136255.0,26.7851,26.8917,26.7754,26.8723,136255.0
2020-06-12 15:15:00,27.73,27.73,27.57,27.63,159012.0,26.882,26.882,26.7269,26.7851,159012.0
2020-06-12 15:20:00,27.63,27.64,27.51,27.53,162272.0,26.7851,26.7948,26.6688,26.6882,162272.0
2020-06-12 15:25:00,27.53,27.63,27.53,27.6,118984.0,26.6882,26.7851,26.6882,26.756,118984.0
2020-06-12 15:30:00,27.61,27.67,27.55,27.67,136527.0,26.7657,26.8239,26.7075,26.8239,136527.0
2020-06-12 15:35:00,27.68,27.77,27.68,27.75,196152.0,26.8336,26.9208,26.8336,26.9014,196152.0
2020-06-12 15:40:00,27.76,27.78,27.68,27.78,195134.0,26.9111,26.9305,26.8336,26.9305,195134.0
2020-06-12 15:45:00,27.78,27.9,27.77,27.89,323077.0,26.9305,27.0468,26.9208,27.0372,323077.0
2020-06-12 15:50:00,27.9,27.94,27.72,27.82,501366.0,27.0468,27.0856,26.8723,26.9693,501366.0
2020-06-12 15:55:00,27.83,27.97,27.82,27.95,1164955.0,26.979,27.1147,26.9693,27.0953,1164955.0
2020-06-15 09:30:00,26.61,26.93,26.57,26.77,531206.0,25.7963,26.1065,25.7575,25.9514,531206.0
2020-06-15 09:35:00,26.76,27.16,26.75,27.01,371422.0,25.9417,26.3295,25.932,26.1841,371422.0
2020-06-15 09:40:00,27.02,27.3,26.95,27.17,317506.0,26.1938,26.4652,26.1259,26.3392,317506.0
2020-06-15 09:45:00,27.18,27.27,27.02,27.04,207855.0,26.3489,26.4361,26.1938,26.2131,207855.0
2020-06-15 09:50:00,27.04,27.13,26.98,27.02,278731.0,26.2131,26.3004,26.155,26.1938,278731.0
2020-06-15 09:55:00,27.02,27.02,26.8,26.9,217034.0,26.1938,26.1938,25.9805,26.0774,217034.0
2020-06-15 10:00:00,26.9,27.02,26.83,26.99,148051.0,26.0774,26.1938,26.0096,26.1647,148051.0
2020-06-15 10:05:00,27.0,27.07,26.96,26.97,237797.0,26.1744,26.2422,26.1356,26.1453,237797.0
2020-06-15 10:10:00,26.98,27.25,26.95,27.21,188063.0,26.155,26.4167,26.1259,26.3779,188063.0
2020-06-15 10:15:00,27.21,27.36,27.13,27.34,157036.0,26.3779,26.5234,26.3004,26.504,157036.0
2020-06-15 10:20:00,27.33,27.35,27.2,27.2,123157.0,26.4943,26.5137,26.3683,26.3683,123157.0
2020-06-15 10:25:00,27.2,27.24,27.02,27.03,110105.0,26.3683,26.407,26.1938,26.2034,110105.0
2020-06-15 10:30:00,27.02,27.12,26.97,27.09,134213.0,26.1938,26.2907,26.1453,26.2616,134213.0
2020-06-15 10:35:00,27.09,27.16,26.99,27.0,118929.0,26.2616,26.3295,26.1647,26.1744,118929.0
2020-06-15 10:40:00,26.99,27.15,26.93,27.13,117247.0,26.1647,26.3198,26.1065,26.3004,117247.0
2020-06-15 10:45:00,27.13,27.28,27.13,27.25,117024.0,26.3004,26.4458,26.3004,26.4167,117024.0
2020-06-15 10:50:00,27.25,27.34,27.2,27.3,128279.0,26.4167,26.504,26.3683,26.4652,128279.0
2020-06-15 10:55:00,27.3,27.33,27.26,27.29,91010.0,26.4652,26.4943,26.4264,26.4555,91010.0
2020-06-15 11:00:00,27.3,27.54,27.29,27.5,161435.0,26.4652,26.6979,26.4555,26.6591,161435.0
2020-06-15 11:05:00,27.51,27.59,27.49,27.52,128466.0,26.6688,26.7463,26.6494,26.6785,128466.0
2020-06-15 11:10:00,27.52,27.56,27.46,27.51,76157.0,26.6785,26.7172,26.6203,26.6688,76157.0
2020-06-15 11:15:00,27.51,27.51,27.38,27.43,163068.0,26.6688,26.6688,26.5427,26.5912,163068.0
2020-06-15 11:20:00,27.43,27.46,27.28,27.37,110538.0,26.5912,26.6203,26.4458,26.5331,110538.0
2020-06-15 11:25:00,27.37,27.41,27.24,27.26,147117.0,26.5331,26.5718,26.407,26.4264,147117.0
2020-06-15 11:30:00,27.25,27.3,27.16,27.16,118775.0,26.4167,26.4652,26.3295,26.3295,118775.0
2020-06-15 11:35:00,27.17,27.23,27.13,27.17,97597.0,26.3392,26.3973,26.3004,26.3392,97597.0
2020-06-15 11:40:00,27.18,27.22,27.09,27.1,103071.0,26.3489,26.3876,26.2616,26.2713,103071.0
2020-06-15 11:45:00,27.1,27.14,27.0,27.06,157348.0,26.2713,26.3101,26.1744,26.2325,157348.0
2020-06-15 11:50:00,27.05,27.11,27.02,27.04,173209.0,26.2228,26.281,26.1938,26.2131,173209.0
2020-06-15 11:55:00,27.04,27.21,27.03,27.16,126627.0,26.2131,26.3779,26.2034,26.3295,126627.0
2020-06-15 12:00:00,27.15,27.31,27.12,27.29,212723.0,26.3198,26.4749,26.2907,26.4555,212723.0
2020-06-15 12:05:00,27.29,27.38,27.27,27.36,86307.0,26.4555,26.5427,26.4361,26.5234,86307.0
2020-06-15 12:10:00,27.35,27.43,27.33,27.41,112672.0,26.5137,26.5912,26.4943,26.5718,112672.0
2020-06-15 12:15:00,27.41,27.51,27.39,27.51,107020.0,26.5718,26.6688,26.5524,26.6688,107020.0
2020-06-15 12:20:00,27.51,27.57,27.46,27.57,108673.0,26.6688,26.7269,26.6203,26.7269,108673.0
2020-06-15 12:25:00,27.57,27.61,27.51,27.56,99611.0,26.7269,26.7657,26.6688,26.7172,99611.0
2020-06-15 12:30:00,27.55,27.6,27.47,27.5,123684.0,26.7075,26.756,26.63,26.6591,123684.0
2020-06-15 12:35:00,27.49,27.64,27.49,27.59,96877.0,26.6494,26.7948,26.6494,26.7463,96877.0
2020-06-15 12:40:00,27.6,27.66,27.56,27.65,116430.0,26.756,26.8142,26.7172,26.8045,116430.0
2020-06-15 12:45:00,27.66,27.77,27.62,27.75,169956.0,26.8142,26.9208,26.7754,26.9014,169956.0
2020-06-15 12:50:00,27.75,27.81,27.73,27.81,171493.0,26.9014,26.9596,26.882,26.9596,171493.0
2020-06-15 12:55:00,27.81,27.85,27.74,27.84,139905.0,26.9596,26.9984,26.8917,26.9887,139905.0
2020-06-15 13:00:00,27.83,27.91,27.83,27.91,116808.0,26.979,27.0565,26.979,27.0565,116808.0
2020-06-15 13:05:00,27.91,27.94,27.89,27.94,89860.0,27.0565,27.0856,27.0372,27.0856,89860.0
2020-06-15 13:10:00,27.94,27.97,27.81,27.83,123062.0,27.0856,27.1147,26.9596,26.979,123062.0
2020-06-15 13:15:00,27.83,27.96,27.81,27.82,140102.0,26.979,27.105,26.9596,26.9693,140102.0
2020-06-15 13:20:00,27.81,27.85,27.7,27.73,156533.0,26.9596,26.9984,26.853,26.882,156533.0
2020-06-15 13:25:00,27.73,27.76,27.67,27.7,91101.0,26.882,26.9111,26.8239,26.853,91101.0
2020-06-15 13:30:00,27.7,27.7,27.56,27.59,201471.0,26.853,26.853,26.7172,26.7463,201471.0
2020-06-15 13:35:00,27.6,27.69,27.59,27.64,77526.0,26.756,26.8433,26.7463,26.7948,77526.0
2020-06-15 13:40:00,27.63,27.66,27.55,27.58,70837.0,26.7851,26.8142,26.7075,26.7366,70837.0
2020-06-15 13:45:00,27.58,27.59,27.45,27.45,114841.0,26.7366,26.7463,26.6106,26.6106,114841.0
2020-06-15 13:50:00,27.45,27.54,27.4,27.52,95217.0,26.6106,26.6979,26.5621,26.6785,95217.0
2020-06-15 13:55:00,27.52,27.54,27.44,27.47,81500.0,26.6785,26.6979,26.6009,26.63,81500.0
2020-06-15 14:00:00,27.47,27.93,27.46,27.87,247732.0,26.63,27.0759,26.6203,27.0178,247732.0
2020-06-15 14:05:00,27.86,28.01,27.84,27.96,256161.0,27.0081,27.1535,26.9887,27.105,256161.0
2020-06-15 14:10:00,27.96,28.02,27.94,28.01,134608.0,27.105,27.1632,27.0856,27.1535,134608.0
2020-06-15 14:15:00,28.0,28.1,28.0,28.02,131482.0,27.1438,27.2407,27.1438,27.1632,131482.0
2020-06-15 14:20:00,28.01,28.06,27.9,28.0,87741.0,27.1535,27.202,27.0468,27.1438,87741.0
2020-06-15 14:25:00,28.0,28.04,27.93,27.98,64160.0,27.1438,27.1826,27.0759,27.1244,64160.0
2020-06-15 14:30:00,27.99,28.03,27.77,27.79,204089.0,27.1341,27.1729,26.9208,26.9402,204089.0
2020-06-15 14:35:00,27.8,27.89,27.78,27.85,109340.0,26.9499,27.0372,26.9305,26.9984,109340.0
2020-06-15 14:40:00,27.86,27.88,27.77,27.79,105189.0,27.0081,27.0275,26.9208,26.9402,105189.0
2020-06-15 14:45:00,27.79,27.87,27.78,27.83,115410.0,26.9402,27.0178,26.9305,26.979,115410.0
2020-06-15 14:50:00,27.84,27.87,27.74,27.77,136184.0,26.9887,27.0178,26.8917,26.9208,136184.0
2020-06-15 14:55:00,27.77,27.77,27.68,27.7,187765.0,26.9208,26.9208,26.8336,26.853,187765.0
2020-06-15 15:00:00,27.7,27.83,27.68,27.8,164030.0,26.853,26.979,26.8336,26.9499,164030.0
2020-06-15 15:05:00,27.8,27.83,27.73,27.82,88785.0,26.9499,26.979,26.882,26.9693,88785.0
2020-06-15 15:10:00,27.82,27.88,27.82,27.87,105456.0,26.9693,27.0275,26.9693,27.0178,105456.0
2020-06-15 15:15:00,27.87,27.94,27.85,27.89,308877.0,27.0178,27.0856,26.9984,27.0372,308877.0
2020-06-15 15:20:00,27.89,27.9,27.78,27.87,164333.0,27.0372,27.0468,26.9305,27.0178,164333.0
2020-06-15 15:25:00,27.87,27.91,27.7,27.72,117757.0,27.0178,27.0565,26.853,26.8723,117757.0
2020-06-15 15:30:00,27.72,27.75,27.51,27.56,153396.0,26.8723,26.9014,26.6688,26.7172,153396.0
2020-06-15 15:35:00,27.55,27.65,27.45,27.62,256986.0,26.7075,26.8045,26.6106,26.7754,256986.0
2020-06-15 15:40:00,27.61,27.67,27.53,27.66,163627.0,26.7657,26.8239,26.6882,26.8142,163627.0
2020-06-15 15:45:00,27.65,27.74,27.63,27.66,238255.0,26.8045,26.8917,26.7851,26.8142,238255.0
2020-06-15 15:50:00,27.66,27.77,27.61,27.72,249955.0,26.8142,26.9208,26.7657,26.8723,249955.0
2020-06-15 15:55:00,27.71,27.81,27.69,27.79,647816.0,26.8627,26.9596,26.8433,26.9402,647816.0
2020-06-16 09:30:00,29.11,29.18,28.59,28.73,737518.0,28.2198,28.2877,27.7157,27.8515,737518.0
2020-06-16 09:35:00,28.74,28.79,28.52,28.6,335702.0,27.8612,27.9096,27.6479,27.7254,335702.0
2020-06-16 09:40:00,28.6,28.7,28.31,28.32,288839.0,27.7254,27.8224,27.4443,27.454,288839.0
2020-06-16 09:45:00,28.32,28.49,28.2,28.25,322496.0,27.454,27.6188,27.3377,27.3861,322496.0
2020-06-16 09:50:00,28.26,28.41,28.26,28.38,199502.0,27.3958,27.5412,27.3958,27.5122,199502.0
2020-06-16 09:55:00,28.39,28.61,28.39,28.61,225979.0,27.5219,27.7351,27.5219,27.7351,225979.0
2020-06-16 10:00:00,28.61,28.81,28.54,28.8,211254.0,27.7351,27.929,27.6673,27.9193,211254.0
2020-06-16 10:05:00,28.8,28.94,28.78,28.8,276219.0,27.9193,28.055,27.8999,27.9193,276219.0
2020-06-16 10:10:00,28.8,28.94,28.72,28.88,204664.0,27.9193,28.055,27.8418,27.9969,204664.0
2020-06-16 10:15:00,28.88,28.92,28.78,28.78,158387.0,27.9969,28.0357,27.8999,27.8999,158387.0
2020-06-16 10:20:00,28.76,28.79,28.64,28.71,223853.0,27.8805,27.9096,27.7642,27.8321,223853.0
2020-06-16 10:25:00,28.7,28.83,28.68,28.78,111886.0,27.8224,27.9484,27.803,27.8999,111886.0
2020-06-16 10:30:00,28.78,28.8,28.5,28.52,160830.0,27.8999,27.9193,27.6285,27.6479,160830.0
2020-06-16 10:35:00,28.52,28.64,28.39,28.48,232774.0,27.6479,27.7642,27.5219,27.6091,232774.0
2020-06-16 10:40:00,28.47,28.47,28.25,28.33,156600.0,27.5994,27.5994,27.3861,27.4637,156600.0
2020-06-16 10:45:00,28.32,28.43,28.19,28.4,165741.0,27.454,27.5606,27.328,27.5316,165741.0
2020-06-16 10:50:00,28.39,28.39,27.98,28.03,235662.0,27.5219,27.5219,27.1244,27.1729,235662.0
2020-06-16 10:55:00,28.02,28.04,27.7,27.78,259270.0,27.1632,27.1826,26.853,26.9305,259270.0
2020-06-16 11:00:00,27.76,27.92,27.47,27.89,350769.0,26.9111,27.0662,26.63,27.0372,350769.0
2020-06-16 11:05:00,27.87,28.07,27.86,27.92,210857.0,27.0178,27.2116,27.0081,27.0662,210857.0
2020-06-16 11:10:00,27.94,28.05,27.77,27.98,180064.0,27.0856,27.1923,26.9208,27.1244,180064.0
2020-06-16 11:15:00,27.99,28.27,27.99,28.11,159081.0,27.1341,27.4055,27.1341,27.2504,159081.0
2020-06-16 11:20:00,28.1,28.24,28.04,28.16,162455.0,27.2407,27.3764,27.1826,27.2989,162455.0
2020-06-16 11:25:00,28.16,28.28,28.13,28.28,148877.0,27.2989,27.4152,27.2698,27.4152,148877.0
2020-06-16 11:30:00,28.28,28.38,28.21,28.24,234873.0,27.4152,27.5122,27.3474,27.3764,234873.0
2020-06-16 11:35:00,28.24,28.29,28.11,28.21,117452.0,27.3764,27.4249,27.2504,27.3474,117452.0
2020-06-16 11:40:00,28.22,28.28,28.15,28.27,114399.0,27.3571,27.4152,27.2892,27.4055,114399.0
2020-06-16 11:45:00,28.27,28.44,28.24,28.42,235888.0,27.4055,27.5703,27.3764,27.5509,235888.0
2020-06-16 11:50:00,28.42,28.46,28.22,28.24,103983.0,27.5509,27.5897,27.3571,27.3764,103983.0
2020-06-16 11:55:00,28.24,28.26,28.11,28.14,104389.0,27.3764,27.3958,27.2504,27.2795,104389.0
2020-06-16 12:00:00,28.14,28.18,27.98,28.08,117211.0,27.2795,27.3183,27.1244,27.2213,117211.0
2020-06-16 12:05:00,28.08,28.1,27.98,28.03,129023.0,27.2213,27.2407,27.1244,27.1729,129023.0
2020-06-16 12:10:00,28.04,28.14,27.99,28.12,116049.0,27.1826,27.2795,27.1341,27.2601,116049.0
2020-06-16 12:15:00,28.13,28.16,28.05,28.13,64228.0,27.2698,27.2989,27.1923,27.2698,64228.0
2020-06-16 12:20:00,28.13,28.17,28.0,28.0,166851.0,27.2698,27.3086,27.1438,27.1438,166851.0
2020-06-16 12:25:00,28.0,28.14,27.98,28.07,157132.0,27.1438,27.2795,27.1244,27.2116,157132.0
2020-06-16 12:30:00,28.07,28.22,28.06,28.21,116000.0,27.2116,27.3571,27.202,27.3474,116000.0
2020-06-16 12:35:00,28.21,28.27,28.18,28.2,71381.0,27.3474,27.4055,27.3183,27.3377,71381.0
2020-06-16 12:40:00,28.21,28.25,28.1,28.25,309819.0,27.3474,27.3861,27.2407,27.3861,309819.0
2020-06-16 12:45:00,28.25,28.27,28.17,28.18,105033.0,27.3861,27.4055,27.3086,27.3183,105033.0
2020-06-16 12:50:00,28.19,28.21,28.08,28.08,70579.0,27.328,27.3474,27.2213,27.2213,70579.0
2020-06-16 12:55:00,28.08,28.13,28.05,28.09,60320.0,27.2213,27.2698,27.1923,27.231,60320.0
2020-06-16 13:00:00,28.09,28.17,28.08,28.1,60298.0,27.231,27.3086,27.2213,27.2407,60298.0
2020-06-16 13:05:00,28.09,28.13,28.04,28.07,97527.0,27.231,27.2698,27.1826,27.2116,97527.0
2020-06-16 13:10:00,28.07,28.13,28.05,28.09,74611.0,27.2116,27.2698,27.1923,27.231,74611.0
2020-06-16 13:15:00,28.1,28.18,28.06,28.15,66341.0,27.2407,27.3183,27.202,27.2892,66341.0
2020-06-16 13:20:00,28.15,28.17,28.1,28.14,70645.0,27.2892,27.3086,27.2407,27.2795,70645.0
2020-06-16 13:25:00,28.14,28.17,28.11,28.13,59677.0,27.2795,27.3086,27.2504,27.2698,59677.0
2020-06-16 13:30:00,28.13,28.16,27.99,28.01,133905.0,27.2698,27.2989,27.1341,27.1535,133905.0
2020-06-16 13:35:00,28.01,28.04,27.95,27.96,73890.0,27.1535,27.1826,27.0953,27.105,73890.0
2020-06-16 13:40:00,27.96,28.06,27.92,27.96,198944.0,27.105,27.202,27.0662,27.105,198944.0
2020-06-16 13:45:00,27.96,28.0,27.92,27.94,110882.0,27.105,27.1438,27.0662,27.0856,110882.0
2020-06-16 13:50:00,27.95,27.98,27.85,27.87,134362.0,27.0953,27.1244,26.9984,27.0178,134362.0
2020-06-16 13:55:00,27.88,27.93,27.85,27.91,73374.0,27.0275,27.0759,26.9984,27.0565,73374.0
2020-06-16 14:00:00,27.92,27.98,27.88,27.9,205865.0,27.0662,27.1244,27.0275,27.0468,205865.0
2020-06-16 14:05:00,27.9,27.96,27.85,27.95,136376.0,27.0468,27.105,26.9984,27.0953,136376.0
2020-06-16 14:10:00,27.95,28.08,27.92,28.04,161967.0,27.0953,27.2213,27.0662,27.1826,161967.0
2020-06-16 14:15:00,28.03,28.11,28.0,28.07,159847.0,27.1729,27.2504,27.1438,27.2116,159847.0
2020-06-16 14:20:00,28.07,28.08,27.81,27.93,257442.0,27.2116,27.2213,26.9596,27.0759,257442.0
2020-06-16 14:25:00,27.92,28.0,27.88,27.99,100806.0,27.0662,27.1438,27.0275,27.1341,100806.0
2020-06-16 14:30:00,27.98,28.03,27.92,27.93,250063.0,27.1244,27.1729,27.0662,27.0759,250063.0
2020-06-16 14:35:00,27.94,28.01,27.9,27.93,119010.0,27.0856,27.1535,27.0468,27.0759,119010.0
2020-06-16 14:40:00,27.94,27.95,27.85,27.88,136828.0,27.0856,27.0953,26.9984,27.0275,136828.0
2020-06-16 14:45:00,27.89,27.9,27.81,27.87,125835.0,27.0372,27.0468,26.9596,27.0178,125835.0
2020-06-16 14:50:00,27.88,27.89,27.79,27.84,126051.0,27.0275,27.0372,26.9402,26.9887,126051.0
2020-06-16 14:55:00,27.84,27.88,27.81,27.86,105937.0,26.9887,27.0275,26.9596,27.0081,105937.0
2020-06-16 15:00:00,27.87,27.87,27.76,27.78,181728.0,27.0178,27.0178,26.9111,26.9305,181728.0
2020-06-16 15:05:00,27.78,27.81,27.67,27.7,116786.0,26.9305,26.9596,26.8239,26.853,116786.0
2020-06-16 15:10:00,27.69,27.74,27.66,27.69,135237.0,26.8433,26.8917,26.8142,26.8433,135237.0
2020-06-16 15:15:00,27.68,27.69,27.54,27.57,210864.0,26.8336,26.8433,26.6979,26.7269,210864.0
2020-06-16 15:20:00,27.58,27.7,27.57,27.67,274048.0,26.7366,26.853,26.7269,26.8239,274048.0
2020-06-16 15:25:00,27.67,27.76,27.64,27.73,203330.0,26.8239,26.9111,26.7948,26.882,203330.0
2020-06-16 15:30:00,27.73,27.8,27.67,27.72,198270.0,26.882,26.9499,26.8239,26.8723,198270.0
2020-06-16 15:35:00,27.71,27.71,27.62,27.65,227967.0,26.8627,26.8627,26.7754,26.8045,227967.0
2020-06-16 15:40:00,27.65,27.69,27.59,27.61,234277.0,26.8045,26.8433,26.7463,26.7657,234277.0
2020-06-16 15:45:00,27.61,27.68,27.57,27.63,228668.0,26.7657,26.8336,26.7269,26.7851,228668.0
2020-06-16 15:50:00,27.64,27.73,27.58,27.63,387231.0,26.7948,26.882,26.7366,26.7851,387231.0
2020-06-16 15:55:00,27.63,27.79,27.59,27.79,591440.0,26.7851,26.9402,26.7463,26.9402,591440.0
2020-06-17 09:30:00,27.78,28.06,27.63,27.73,380501.0,26.9305,27.202,26.7851,26.882,380501.0
2020-06-17 09:35:00,27.73,27.78,27.37,27.43,288691.0,26.882,26.9305,26.5331,26.5912,288691.0
2020-06-17 09:40:00,27.43,27.7,27.35,27.69,195242.0,26.5912,26.853,26.5137,26.8433,195242.0
2020-06-17 09:45:00,27.68,27.69,27.56,27.58,82724.0,26.8336,26.8433,26.7172,26.7366,82724.0
2020-06-17 09:50:00,27.59,27.7,27.56,27.69,103586.0,26.7463,26.853,26.7172,26.8433,103586.0
2020-06-17 09:55:00,27.69,27.69,27.47,27.55,155833.0,26.8433,26.8433,26.63,26.7075,155833.0
2020-06-17 10:00:00,27.54,27.78,27.51,27.63,181383.0,26.6979,26.9305,26.6688,26.7851,181383.0
2020-06-17 10:05:00,27.63,27.78,27.63,27.75,104787.0,26.7851,26.9305,26.7851,26.9014,104787.0
2020-06-17 10:10:00,27.74,27.76,27.54,27.59,123078.0,26.8917,26.9111,26.6979,26.7463,123078.0
2020-06-17 10:15:00,27.58,27.67,27.42,27.47,141929.0,26.7366,26.8239,26.5815,26.63,141929.0
2020-06-17 10:20:00,27.48,27.49,27.39,27.42,116838.0,26.6397,26.6494,26.5524,26.5815,116838.0
2020-06-17 10:25:00,27.41,27.44,27.26,27.34,379006.0,26.5718,26.6009,26.4264,26.504,379006.0
2020-06-17 10:30:00,27.35,27.48,27.29,27.46,436133.0,26.5137,26.6397,26.4555,26.6203,436133.0
2020-06-17 10:35:00,27.46,27.51,27.42,27.51,82003.0,26.6203,26.6688,26.5815,26.6688,82003.0
2020-06-17 10:40:00,27.51,27.52,27.42,27.51,72806.0,26.6688,26.6785,26.5815,26.6688,72806.0
2020-06-17 10:45:00,27.51,27.52,27.41,27.46,110199.0,26.6688,26.6785,26.5718,26.6203,110199.0
2020-06-17 10:50:00,27.45,27.62,27.43,27.61,84052.0,26.6106,26.7754,26.5912,26.7657,84052.0
2020-06-17 10:55:00,27.61,27.65,27.51,27.53,85814.0,26.7657,26.8045,26.6688,26.6882,85814.0
2020-06-17 11:00:00,27.53,27.58,27.5,27.53,76842.0,26.6882,26.7366,26.6591,26.6882,76842.0
2020-06-17 11:05:00,27.53,27.64,27.52,27.55,63678.0,26.6882,26.7948,26.6785,26.7075,63678.0
2020-06-17 11:10:00,27.55,27.6,27.47,27.5,103823.0,26.7075,26.756,26.63,26.6591,103823.0
2020-06-17 11:15:00,27.5,27.52,27.41,27.44,61251.0,26.6591,26.6785,26.5718,26.6009,61251.0
2020-06-17 11:20:00,27.44,27.44,27.38,27.41,73655.0,26.6009,26.6009,26.5427,26.5718,73655.0
2020-06-17 11:25:00,27.41,27.44,27.38,27.42,65824.0,26.5718,26.6009,26.5427,26.5815,65824.0
2020-06-17 11:30:00,27.41,27.43,27.37,27.39,61581.0,26.5718,26.5912,26.5331,26.5524,61581.0
2020-06-17 11:35:00,27.39,27.45,27.37,27.37,67036.0,26.5524,26.6106,26.5331,26.5331,67036.0
2020-06-17 11:40:00,27.37,27.42,27.36,27.42,42950.0,26.5331,26.5815,26.5234,26.5815,42950.0
2020-06-17 11:45:00,27.42,27.46,27.38,27.39,83576.0,26.5815,26.6203,26.5427,26.5524,83576.0
2020-06-17 11:50:00,27.39,27.4,27.33,27.36,65409.0,26.5524,26.5621,26.4943,26.5234,65409.0
2020-06-17 11:55:00,27.36,27.51,27.34,27.5,72939.0,26.5234,26.6688,26.504,26.6591,72939.0
2020-06-17 12:00:00,27.5,27.51,27.45,27.47,48332.0,26.6591,26.6688,26.6106,26.63,48332.0
2020-06-17 12:05:00,27.46,27.54,27.46,27.53,74696.0,26.6203,26.6979,26.6203,26.6882,74696.0
2020-06-17 12:10:00,27.53,27.57,27.51,27.56,72389.0,26.6882,26.7269,26.6688,26.7172,72389.0
2020-06-17 12:15:00,27.57,27.61,27.53,27.55,38827.0,26.7269,26.7657,26.6882,26.7075,38827.0
2020-06-17 12:20:00,27.55,27.55,27.47,27.5,78381.0,26.7075,26.7075,26.63,26.6591,78381.0
2020-06-17 12:25:00,27.49,27.51,27.43,27.43,31763.0,26.6494,26.6688,26.5912,26.5912,31763.0
2020-06-17 12:30:00,27.43,27.55,27.42,27.49,47196.0,26.5912,26.7075,26.5815,26.6494,47196.0
2020-06-17 12:35:00,27.49,27.49,27.4,27.45,82227.0,26.6494,26.6494,26.5621,26.6106,82227.0
2020-06-17 12:40:00,27.44,27.47,27.39,27.45,63261.0,26.6009,26.63,26.5524,26.6106,63261.0
2020-06-17 12:45:00,27.46,27.47,27.41,27.42,31916.0,26.6203,26.63,26.5718,26.5815,31916.0
2020-06-17 12:50:00,27.41,27.44,27.4,27.43,50750.0,26.5718,26.6009,26.5621,26.5912,50750.0
2020-06-17 12:55:00,27.42,27.44,27.39,27.44,53895.0,26.5815,26.6009,26.5524,26.6009,53895.0
2020-06-17 13:00:00,27.45,27.49,27.44,27.46,39345.0,26.6106,26.6494,26.6009,26.6203,39345.0
2020-06-17 13:05:00,27.46,27.5,27.45,27.49,37807.0,26.6203,26.6591,26.6106,26.6494,37807.0
2020-06-17 13:10:00,27.5,27.5,27.45,27.46,46530.0,26.6591,26.6591,26.6106,26.6203,46530.0
2020-06-17 13:15:00,27.46,27.48,27.44,27.44,57833.0,26.6203,26.6397,26.6009,26.6009,57833.0
2020-06-17 13:20:00,27.45,27.47,27.42,27.42,62952.0,26.6106,26.63,26.5815,26.5815,62952.0
2020-06-17 13:25:00,27.43,27.47,27.41,27.43,81635.0,26.5912,26.63,26.5718,26.5912,81635.0
2020-06-17 13:30:00,27.43,27.47,27.43,27.44,52342.0,26.5912,26.63,26.5912,26.6009,52342.0
2020-06-17 13:35:00,27.45,27.59,27.44,27.57,72832.0,26.6106,26.7463,26.6009,26.7269,72832.0
2020-06-17 13:40:00,27.58,27.64,27.57,27.6,112913.0,26.7366,26.7948,26.7269,26.756,112913.0
2020-06-17 13:45:00,27.6,27.61,27.54,27.57,36938.0,26.756,26.7657,26.6979,26.7269,36938.0
2020-06-17 13:50:00,27.57,27.61,27.56,27.61,64063.0,26.7269,26.7657,26.7172,26.7657,64063.0
2020-06-17 13:55:00,27.61,27.62,27.54,27.54,51735.0,26.7657,26.7754,26.6979,26.6979,51735.0
2020-06-17 14:00:00,27.53,27.55,27.5,27.52,76475.0,26.6882,26.7075,26.6591,26.6785,76475.0
2020-06-17 14:05:00,27.53,27.57,27.52,27.54,48348.0,26.6882,26.7269,26.6785,26.6979,48348.0
2020-06-17 14:10:00,27.54,27.58,27.52,27.52,62492.0,26.6979,26.7366,26.6785,26.6785,62492.0
2020-06-17 14:15:00,27.52,27.55,27.51,27.52,40133.0,26.6785,26.7075,26.6688,26.6785,40133.0
2020-06-17 14:20:00,27.52,27.53,27.49,27.51,69350.0,26.6785,26.6882,26.6494,26.6688,69350.0
2020-06-17 14:25:00,27.51,27.55,27.48,27.53,84499.0,26.6688,26.7075,26.6397,26.6882,84499.0
2020-06-17 14:30:00,27.53,27.55,27.5,27.52,65126.0,26.6882,26.7075,26.6591,26.6785,65126.0
2020-06-17 14:35:00,27.52,27.56,27.51,27.54,60624.0,26.6785,26.7172,26.6688,26.6979,60624.0
2020-06-17 14:40:00,27.54,27.59,27.53,27.54,94620.0,26.6979,26.7463,26.6882,26.6979,94620.0
2020-06-17 14:45:00,27.55,27.6,27.54,27.6,46956.0,26.7075,26.756,26.6979,26.756,46956.0
2020-06-17 14:50:00,27.59,27.64,27.55,27.56,43187.0,26.7463,26.7948,26.7075,26.7172,43187.0
2020-06-17 14:55:00,27.55,27.56,27.46,27.46,59826.0,26.7075,26.7172,26.6203,26.6203,59826.0
2020-06-17 15:00:00,27.46,27.46,27.38,27.39,125902.0,26.6203,26.6203,26.5427,26.5524,125902.0
2020-06-17 15:05:00,27.39,27.46,27.37,27.43,77014.0,26.5524,26.6203,26.5331,26.5912,77014.0
2020-06-17 15:10:00,27.42,27.43,27.35,27.37,105362.0,26.5815,26.5912,26.5137,26.5331,105362.0
2020-06-17 15:15:00,27.37,27.42,27.33,27.35,162160.0,26.5331,26.5815,26.4943,26.5137,162160.0
2020-06-17 15:20:00,27.35,27.36,27.27,27.29,147157.0,26.5137,26.5234,26.4361,26.4555,147157.0
2020-06-17 15:25:00,27.29,27.31,27.24,27.28,164823.0,26.4555,26.4749,26.407,26.4458,164823.0
2020-06-17 15:30:00,27.28,27.35,27.22,27.34,162744.0,26.4458,26.5137,26.3876,26.504,162744.0
2020-06-17 15:35:00,27.35,27.4,27.3,27.35,158087.0,26.5137,26.5621,26.4652,26.5137,158087.0
2020-06-17 15:40:00,27.35,27.35,27.21,27.26,197529.0,26.5137,26.5137,26.3779,26.4264,197529.0
2020-06-17 15:45:00,27.26,27.31,27.19,27.2,203262.0,26.4264,26.4749,26.3586,26.3683,203262.0
2020-06-17 15:50:00,27.19,27.22,27.15,27.16,414035.0,26.3586,26.3876,26.3198,26.3295,414035.0
2020-06-17 15:55:00,27.16,27.19,27.13,27.16,680487.0,26.3295,26.3586,26.3004,26.3295,680487.0
2020-06-18 09:30:00,26.9,27.06,26.71,26.89,370191.0,26.0774,26.2325,25.8932,26.0677,370191.0
2020-06-18 09:35:00,26.89,27.09,26.77,27.05,209189.0,26.0677,26.2616,25.9514,26.2228,209189.0
2020-06-18 09:40:00,27.04,27.11,26.92,27.09,186483.0,26.2131,26.281,26.0968,26.2616,186483.0
2020-06-18 09:45:00,27.08,27.14,27.0,27.12,136669.0,26.2519,26.3101,26.1744,26.2907,136669.0
2020-06-18 09:50:00,27.11,27.13,26.99,27.0,129307.0,26.281,26.3004,26.1647,26.1744,129307.0
2020-06-18 09:55:00,27.0,27.05,26.92,26.94,124550.0,26.1744,26.2228,26.0968,26.1162,124550.0
2020-06-18 10:00:00,26.95,27.14,26.95,27.1,85323.0,26.1259,26.3101,26.1259,26.2713,85323.0
2020-06-18 10:05:00,27.1,27.3,27.1,27.29,284239.0,26.2713,26.4652,26.2713,26.4555,284239.0
2020-06-18 10:10:00,27.29,27.4,27.26,27.4,140732.0,26.4555,26.5621,26.4264,26.5621,140732.0
2020-06-18 10:15:00,27.43,27.55,27.38,27.47,144140.0,26.5912,26.7075,26.5427,26.63,144140.0
2020-06-18 10:20:00,27.46,27.5,27.31,27.37,122441.0,26.6203,26.6591,26.4749,26.5331,122441.0
2020-06-18 10:25:00,27.37,27.49,27.37,27.43,90902.0,26.5331,26.6494,26.5331,26.5912,90902.0
2020-06-18 10:30:00,27.44,27.5,27.31,27.44,125607.0,26.6009,26.6591,26.4749,26.6009,125607.0
2020-06-18 10:35:00,27.44,27.53,27.42,27.44,89502.0,26.6009,26.6882,26.5815,26.6009,89502.0
2020-06-18 10:40:00,27.44,27.51,27.38,27.45,156779.0,26.6009,26.6688,26.5427,26.6106,156779.0
2020-06-18 10:45:00,27.46,27.55,27.41,27.46,129465.0,26.6203,26.7075,26.5718,26.6203,129465.0
2020-06-18 10:50:00,27.47,27.48,27.26,27.3,117236.0,26.63,26.6397,26.4264,26.4652,117236.0
2020-06-18 10:55:00,27.3,27.44,27.29,27.43,97711.0,26.4652,26.6009,26.4555,26.5912,97711.0
2020-06-18 11:00:00,27.41,27.44,27.29,27.36,87468.0,26.5718,26.6009,26.4555,26.5234,87468.0
2020-06-18 11:05:00,27.35,27.36,27.2,27.22,133733.0,26.5137,26.5234,26.3683,26.3876,133733.0
2020-06-18 11:10:00,27.22,27.25,27.12,27.14,92485.0,26.3876,26.4167,26.2907,26.3101,92485.0
2020-06-18 11:15:00,27.15,27.17,27.08,27.11,114573.0,26.3198,26.3392,26.2519,26.281,114573.0
2020-06-18 11:20:00,27.1,27.12,27.04,27.06,102568.0,26.2713,26.2907,26.2131,26.2325,102568.0
2020-06-18 11:25:00,27.06,27.14,27.01,27.04,142685.0,26.2325,26.3101,26.1841,26.2131,142685.0
2020-06-18 11:30:00,27.03,27.1,27.01,27.07,183618.0,26.2034,26.2713,26.1841,26.2422,183618.0
2020-06-18 11:35:00,27.07,27.08,26.94,26.99,133353.0,26.2422,26.2519,26.1162,26.1647,133353.0
2020-06-18 11:40:00,26.99,27.01,26.91,26.91,132336.0,26.1647,26.1841,26.0871,26.0871,132336.0
2020-06-18 11:45:00,26.91,27.01,26.9,26.97,125206.0,26.0871,26.1841,26.0774,26.1453,125206.0
2020-06-18 11:50:00,26.97,26.98,26.86,26.87,121101.0,26.1453,26.155,26.0386,26.0483,121101.0
2020-06-18 11:55:00,26.87,26.92,26.85,26.88,85832.0,26.0483,26.0968,26.029,26.058,85832.0
2020-06-18 12:00:00,26.89,26.93,26.84,26.88,64132.0,26.0677,26.1065,26.0193,26.058,64132.0
2020-06-18 12:05:00,26.88,26.96,26.84,26.95,89734.0,26.058,26.1356,26.0193,26.1259,89734.0
2020-06-18 12:10:00,26.94,27.01,26.92,27.0,55186.0,26.1162,26.1841,26.0968,26.1744,55186.0
2020-06-18 12:15:00,27.0,27.01,26.93,26.98,51294.0,26.1744,26.1841,26.1065,26.155,51294.0
2020-06-18 12:20:00,26.97,27.02,26.97,26.99,57309.0,26.1453,26.1938,26.1453,26.1647,57309.0
2020-06-18 12:25:00,26.99,27.05,26.98,27.02,65304.0,26.1647,26.2228,26.155,26.1938,65304.0
2020-06-18 12:30:00,27.01,27.02,26.94,26.97,62052.0,26.1841,26.1938,26.1162,26.1453,62052.0
2020-06-18 12:35:00,26.96,26.97,26.84,26.9,205997.0,26.1356,26.1453,26.0193,26.0774,205997.0
2020-06-18 12:40:00,26.91,26.98,26.9,26.95,80077.0,26.0871,26.155,26.0774,26.1259,80077.0
2020-06-18 12:45:00,26.95,26.98,26.92,26.97,49092.0,26.1259,26.155,26.0968,26.1453,49092.0
2020-06-18 12:50:00,26.97,26.98,26.93,26.98,58147.0,26.1453,26.155,26.1065,26.155,58147.0
2020-06-18 12:55:00,26.98,26.98,26.93,26.95,34602.0,26.155,26.155,26.1065,26.1259,34602.0
2020-06-18 13:00:00,26.95,26.99,26.92,26.92,67414.0,26.1259,26.1647,26.0968,26.0968,67414.0
2020-06-18 13:05:00,26.92,26.95,26.89,26.92,92041.0,26.0968,26.1259,26.0677,26.0968,92041.0
2020-06-18 13:10:00,26.93,26.97,26.92,26.94,67254.0,26.1065,26.1453,26.0968,26.1162,67254.0
2020-06-18 13:15:00,26.94,27.0,26.93,26.99,51229.0,26.1162,26.1744,26.1065,26.1647,51229.0
2020-06-18 13:20:00,26.99,27.01,26.97,27.0,58104.0,26.1647,26.1841,26.1453,26.1744,58104.0
2020-06-18 13:25:00,27.0,27.04,26.96,27.04,72941.0,26.1744,26.2131,26.1356,26.2131,72941.0
2020-06-18 13:30:00,27.04,27.06,27.0,27.04,55419.0,26.2131,26.2325,26.1744,26.2131,55419.0
2020-06-18 13:35:00,27.04,27.05,26.99,27.05,52020.0,26.2131,26.2228,26.1647,26.2228,52020.0
2020-06-18 13:40:00,27.05,27.05,27.01,27.02,57766.0,26.2228,26.2228,26.1841,26.1938,57766.0
2020-06-18 13:45:00,27.02,27.04,27.0,27.03,40118.0,26.1938,26.2131,26.1744,26.2034,40118.0
2020-06-18 13:50:00,27.03,27.05,27.02,27.04,33241.0,26.2034,26.2228,26.1938,26.2131,33241.0
2020-06-18 13:55:00,27.04,27.05,26.98,27.02,61756.0,26.2131,26.2228,26.155,26.1938,61756.0
2020-06-18 14:00:00,27.02,27.02,26.91,26.93,89154.0,26.1938,26.1938,26.0871,26.1065,89154.0
2020-06-18 14:05:00,26.94,26.95,26.89,26.94,89730.0,26.1162,26.1259,26.0677,26.1162,89730.0
2020-06-18 14:10:00,26.94,26.94,26.88,26.9,52044.0,26.1162,26.1162,26.058,26.0774,52044.0
2020-06-18 14:15:00,26.9,26.96,26.86,26.94,62764.0,26.0774,26.1356,26.0386,26.1162,62764.0
2020-06-18 14:20:00,26.94,27.0,26.93,26.98,100666.0,26.1162,26.1744,26.1065,26.155,100666.0
2020-06-18 14:25:00,26.98,26.99,26.91,26.92,101837.0,26.155,26.1647,26.0871,26.0968,101837.0
2020-06-18 14:30:00,26.92,27.0,26.88,26.92,104134.0,26.0968,26.1744,26.058,26.0968,104134.0
2020-06-18 14:35:00,26.92,26.94,26.89,26.92,87282.0,26.0968,26.1162,26.0677,26.0968,87282.0
2020-06-18 14:40:00,26.92,26.93,26.86,26.89,80232.0,26.0968,26.1065,26.0386,26.0677,80232.0
2020-06-18 14:45:00,26.89,26.94,26.88,26.9,91957.0,26.0677,26.1162,26.058,26.0774,91957.0
2020-06-18 14:50:00,26.91,26.99,26.91,26.95,116008.0,26.0871,26.1647,26.0871,26.1259,116008.0
2020-06-18 14:55:00,26.95,26.96,26.89,26.9,75847.0,26.1259,26.1356,26.0677,26.0774,75847.0
2020-06-18 15:00:00,26.91,26.94,26.88,26.93,87943.0,26.0871,26.1162,26.058,26.1065,87943.0
2020-06-18 15:05:00,26.92,26.93,26.89,26.93,126029.0,26.0968,26.1065,26.0677,26.1065,126029.0
2020-06-18 15:10:00,26.92,26.93,26.83,26.84,98860.0,26.0968,26.1065,26.0096,26.0193,98860.0
2020-06-18 15:15:00,26.84,26.91,26.84,26.88,76047.0,26.0193,26.0871,26.0193,26.058,76047.0
2020-06-18 15:20:00,26.89,26.92,26.87,26.9,83015.0,26.0677,26.0968,26.0483,26.0774,83015.0
2020-06-18 15:25:00,26.9,26.92,26.87,26.9,117985.0,26.0774,26.0968,26.0483,26.0774,117985.0
2020-06-18 15:30:00,26.89,27.0,26.88,26.96,150033.0,26.0677,26.1744,26.058,26.1356,150033.0
2020-06-18 15:35:00,26.96,27.02,26.95,27.01,144426.0,26.1356,26.1938,26.1259,26.1841,144426.0
2020-06-18 15:40:00,27.01,27.01,26.92,26.95,137258.0,26.1841,26.1841,26.0968,26.1259,137258.0
2020-06-18 15:45:00,26.96,27.01,26.94,26.98,181818.0,26.1356,26.1841,26.1162,26.155,181818.0
2020-06-18 15:50:00,26.99,27.04,26.94,27.03,235427.0,26.1647,26.2131,26.1162,26.2034,235427.0
2020-06-18 15:55:00,27.03,27.13,27.0,27.09,842518.0,26.2034,26.3004,26.1744,26.2616,842518.0
2020-06-19 09:30:00,27.74,27.83,27.41,27.48,1066509.0,26.8917,26.979,26.5718,26.6397,1066509.0
2020-06-19 09:35:00,27.48,27.61,27.43,27.53,204808.0,26.6397,26.7657,26.5912,26.6882,204808.0
2020-06-19 09:40:00,27.53,27.55,27.33,27.34,232253.0,26.6882,26.7075,26.4943,26.504,232253.0
2020-06-19 09:45:00,27.35,27.43,27.26,27.41,175365.0,26.5137,26.5912,26.4264,26.5718,175365.0
2020-06-19 09:50:00,27.42,27.53,27.33,27.53,164107.0,26.5815,26.6882,26.4943,26.6882,164107.0
2020-06-19 09:55:00,27.52,27.56,27.4,27.45,190290.0,26.6785,26.7172,26.5621,26.6106,190290.0
2020-06-19 10:00:00,27.45,27.68,27.44,27.64,260878.0,26.6106,26.8336,26.6009,26.7948,260878.0
2020-06-19 10:05:00,27.63,27.63,27.45,27.47,122291.0,26.7851,26.7851,26.6106,26.63,122291.0
2020-06-19 10:10:00,27.47,27.48,27.36,27.37,129090.0,26.63,26.6397,26.5234,26.5331,129090.0
2020-06-19 10:15:00,27.37,27.5,27.36,27.49,131855.0,26.5331,26.6591,26.5234,26.6494,131855.0
2020-06-19 10:20:00,27.5,27.51,27.45,27.5,121462.0,26.6591,26.6688,26.6106,26.6591,121462.0
2020-06-19 10:25:00,27.5,27.5,27.29,27.32,121735.0,26.6591,26.6591,26.4555,26.4846,121735.0
2020-06-19 10:30:00,27.32,27.32,27.22,27.25,74881.0,26.4846,26.4846,26.3876,26.4167,74881.0
2020-06-19 10:35:00,27.26,27.32,27.24,27.3,87662.0,26.4264,26.4846,26.407,26.4652,87662.0
2020-06-19 10:40:00,27.3,27.33,27.24,27.31,69211.0,26.4652,26.4943,26.407,26.4749,69211.0
2020-06-19 10:45:00,27.31,27.42,27.27,27.4,96961.0,26.4749,26.5815,26.4361,26.5621,96961.0
2020-06-19 10:50:00,27.4,27.43,27.37,27.4,59556.0,26.5621,26.5912,26.5331,26.5621,59556.0
2020-06-19 10:55:00,27.41,27.41,27.25,27.27,93765.0,26.5718,26.5718,26.4167,26.4361,93765.0
2020-06-19 11:00:00,27.28,27.3,27.2,27.25,89987.0,26.4458,26.4652,26.3683,26.4167,89987.0
2020-06-19 11:05:00,27.26,27.29,27.2,27.22,80318.0,26.4264,26.4555,26.3683,26.3876,80318.0
2020-06-19 11:10:00,27.23,27.29,27.21,27.26,88076.0,26.3973,26.4555,26.3779,26.4264,88076.0
2020-06-19 11:15:00,27.27,27.29,27.2,27.21,78472.0,26.4361,26.4555,26.3683,26.3779,78472.0
2020-06-19 11:20:00,27.2,27.26,27.15,27.22,97753.0,26.3683,26.4264,26.3198,26.3876,97753.0
2020-06-19 11:25:00,27.22,27.25,27.19,27.22,45362.0,26.3876,26.4167,26.3586,26.3876,45362.0
2020-06-19 11:30:00,27.22,27.22,27.15,27.16,104829.0,26.3876,26.3876,26.3198,26.3295,104829.0
2020-06-19 11:35:00,27.17,27.19,27.12,27.14,100392.0,26.3392,26.3586,26.2907,26.3101,100392.0
2020-06-19 11:40:00,27.15,27.21,27.15,27.2,88303.0,26.3198,26.3779,26.3198,26.3683,88303.0
2020-06-19 11:45:00,27.2,27.28,27.19,27.26,82057.0,26.3683,26.4458,26.3586,26.4264,82057.0
2020-06-19 11:50:00,27.26,27.3,27.25,27.26,49987.0,26.4264,26.4652,26.4167,26.4264,49987.0
2020-06-19 11:55:00,27.26,27.27,27.18,27.2,52593.0,26.4264,26.4361,26.3489,26.3683,52593.0
2020-06-19 12:00:00,27.2,27.2,27.08,27.09,128333.0,26.3683,26.3683,26.2519,26.2616,128333.0
2020-06-19 12:05:00,27.09,27.13,27.07,27.11,113688.0,26.2616,26.3004,26.2422,26.281,113688.0
2020-06-19 12:10:00,27.12,27.15,27.02,27.03,63662.0,26.2907,26.3198,26.1938,26.2034,63662.0
2020-06-19 12:15:00,27.02,27.05,26.84,26.86,163155.0,26.1938,26.2228,26.0193,26.0386,163155.0
2020-06-19 12:20:00,26.85,26.94,26.77,26.79,118111.0,26.029,26.1162,25.9514,25.9708,118111.0
2020-06-19 12:25:00,26.79,26.89,26.79,26.88,96128.0,25.9708,26.0677,25.9708,26.058,96128.0
2020-06-19 12:30:00,26.87,26.93,26.86,26.87,100005.0,26.0483,26.1065,26.0386,26.0483,100005.0
2020-06-19 12:35:00,26.87,26.88,26.78,26.78,96365.0,26.0483,26.058,25.9611,25.9611,96365.0
2020-06-19 12:40:00,26.79,26.87,26.74,26.82,120866.0,25.9708,26.0483,25.9223,25.9999,120866.0
2020-06-19 12:45:00,26.81,26.82,26.75,26.82,125668.0,25.9902,25.9999,25.932,25.9999,125668.0
2020-06-19 12:50:00,26.81,26.86,26.77,26.78,95453.0,25.9902,26.0386,25.9514,25.9611,95453.0
2020-06-19 12:55:00,26.78,26.88,26.77,26.88,104147.0,25.9611,26.058,25.9514,26.058,104147.0
2020-06-19 13:00:00,26.88,26.88,26.74,26.75,93745.0,26.058,26.058,25.9223,25.932,93745.0
2020-06-19 13:05:00,26.74,26.76,26.71,26.71,100859.0,25.9223,25.9417,25.8932,25.8932,100859.0
2020-06-19 13:10:00,26.72,26.76,26.7,26.72,103466.0,25.9029,25.9417,25.8835,25.9029,103466.0
2020-06-19 13:15:00,26.71,26.72,26.62,26.67,107277.0,25.8932,25.9029,25.806,25.8545,107277.0
2020-06-19 13:20:00,26.67,26.68,26.57,26.59,96833.0,25.8545,25.8642,25.7575,25.7769,96833.0
2020-06-19 13:25:00,26.58,26.65,26.58,26.62,82009.0,25.7672,25.8351,25.7672,25.806,82009.0
2020-06-19 13:30:00,26.62,26.62,26.5,26.52,98240.0,25.806,25.806,25.6897,25.709,98240.0
2020-06-19 13:35:00,26.52,26.62,26.51,26.61,123897.0,25.709,25.806,25.6993,25.7963,123897.0
2020-06-19 13:40:00,26.6,26.62,26.56,26.58,76577.0,25.7866,25.806,25.7478,25.7672,76577.0
2020-06-19 13:45:00,26.59,26.59,26.46,26.53,249559.0,25.7769,25.7769,25.6509,25.7187,249559.0
2020-06-19 13:50:00,26.53,26.58,26.5,26.53,122856.0,25.7187,25.7672,25.6897,25.7187,122856.0
2020-06-19 13:55:00,26.53,26.56,26.39,26.39,169018.0,25.7187,25.7478,25.583,25.583,169018.0
2020-06-19 14:00:00,26.39,26.47,26.39,26.42,153933.0,25.583,25.6606,25.583,25.6121,153933.0
2020-06-19 14:05:00,26.41,26.43,26.33,26.39,191587.0,25.6024,25.6218,25.5249,25.583,191587.0
2020-06-19 14:10:00,26.39,26.4,26.34,26.35,89247.0,25.583,25.5927,25.5345,25.5442,89247.0
2020-06-19 14:15:00,26.36,26.42,26.34,26.36,84200.0,25.5539,25.6121,25.5345,25.5539,84200.0
2020-06-19 14:20:00,26.37,26.53,26.37,26.51,84267.0,25.5636,25.7187,25.5636,25.6993,84267.0
2020-06-19 14:25:00,26.52,26.54,26.45,26.48,66243.0,25.709,25.7284,25.6412,25.6703,66243.0
2020-06-19 14:30:00,26.47,26.54,26.43,26.53,263599.0,25.6606,25.7284,25.6218,25.7187,263599.0
2020-06-19 14:35:00,26.53,26.67,26.52,26.64,120245.0,25.7187,25.8545,25.709,25.8254,120245.0
2020-06-19 14:40:00,26.63,26.69,26.56,26.66,128861.0,25.8157,25.8738,25.7478,25.8448,128861.0
2020-06-19 14:45:00,26.66,26.73,26.64,26.68,124901.0,25.8448,25.9126,25.8254,25.8642,124901.0
2020-06-19 14:50:00,26.68,26.75,26.67,26.72,117832.0,25.8642,25.932,25.8545,25.9029,117832.0
2020-06-19 14:55:00,26.71,26.75,26.69,26.71,106485.0,25.8932,25.932,25.8738,25.8932,106485.0
2020-06-19 15:00:00,26.71,26.73,26.67,26.68,75920.0,25.8932,25.9126,25.8545,25.8642,75920.0
2020-06-19 15:05:00,26.68,26.7,26.64,26.69,120910.0,25.8642,25.8835,25.8254,25.8738,120910.0
2020-06-19 15:10:00,26.69,26.78,26.64,26.77,145585.0,25.8738,25.9611,25.8254,25.9514,145585.0
2020-06-19 15:15:00,26.77,26.84,26.76,26.82,139173.0,25.9514,26.0193,25.9417,25.9999,139173.0
2020-06-19 15:20:00,26.83,26.84,26.77,26.82,98654.0,26.0096,26.0193,25.9514,25.9999,98654.0
2020-06-19 15:25:00,26.82,26.84,26.68,26.69,215124.0,25.9999,26.0193,25.8642,25.8738,215124.0
2020-06-19 15:30:00,26.7,26.76,26.67,26.76,242969.0,25.8835,25.9417,25.8545,25.9417,242969.0
2020-06-19 15:35:00,26.76,26.77,26.65,26.67,338243.0,25.9417,25.9514,25.8351,25.8545,338243.0
2020-06-19 15:40:00,26.67,26.73,26.65,26.72,246037.0,25.8545,25.9126,25.8351,25.9029,246037.0
2020-06-19 15:45:00,26.72,26.73,26.5,26.57,635340.0,25.9029,25.9126,25.6897,25.7575,635340.0
2020-06-19 15:50:00,26.55,26.62,26.53,26.61,352318.0,25.7381,25.806,25.7187,25.7963,352318.0
2020-06-19 15:55:00,26.62,26.63,26.54,26.55,1104117.0,25.806,25.8157,25.7284,25.7381,1104117.0
2020-06-22 09:30:00,26.6,26.61,25.93,26.05,559811.0,25.7866,25.7963,25.1371,25.2534,559811.0
2020-06-22 09:35:00,26.04,26.04,25.85,25.96,524863.0,25.2437,25.2437,25.0595,25.1662,524863.0
2020-06-22 09:40:00,25.96,26.09,25.89,26.06,337481.0,25.1662,25.2922,25.0983,25.2631,337481.0
2020-06-22 09:45:00,26.07,26.25,26.01,26.23,284117.0,25.2728,25.4473,25.2146,25.4279,284117.0
2020-06-22 09:50:00,26.22,26.26,26.16,26.21,163441.0,25.4182,25.457,25.3601,25.4085,163441.0
2020-06-22 09:55:00,26.21,26.37,26.17,26.24,220108.0,25.4085,25.5636,25.3697,25.4376,220108.0
2020-06-22 10:00:00,26.24,26.35,26.15,26.33,104706.0,25.4376,25.5442,25.3504,25.5249,104706.0
2020-06-22 10:05:00,26.33,26.38,26.27,26.29,112950.0,25.5249,25.5733,25.4667,25.4861,112950.0
2020-06-22 10:10:00,26.29,26.4,26.24,26.37,91259.0,25.4861,25.5927,25.4376,25.5636,91259.0
2020-06-22 10:15:00,26.38,26.4,26.29,26.33,108755.0,25.5733,25.5927,25.4861,25.5249,108755.0
2020-06-22 10:20:00,26.33,26.39,26.32,26.36,73175.0,25.5249,25.583,25.5152,25.5539,73175.0
2020-06-22 10:25:00,26.35,26.48,26.35,26.43,92456.0,25.5442,25.6703,25.5442,25.6218,92456.0
2020-06-22 10:30:00,26.43,26.43,26.31,26.36,120647.0,25.6218,25.6218,25.5055,25.5539,120647.0
2020-06-22 10:35:00,26.36,26.39,26.34,26.34,52872.0,25.5539,25.583,25.5345,25.5345,52872.0
2020-06-22 10:40:00,26.34,26.38,26.3,26.35,96025.0,25.5345,25.5733,25.4958,25.5442,96025.0
2020-06-22 10:45:00,26.35,26.38,26.27,26.27,93927.0,25.5442,25.5733,25.4667,25.4667,93927.0
2020-06-22 10:50:00,26.27,26.35,26.25,26.27,111494.0,25.4667,25.5442,25.4473,25.4667,111494.0
2020-06-22 10:55:00,26.27,26.29,26.22,26.23,105983.0,25.4667,25.4861,25.4182,25.4279,105983.0
2020-06-22 11:00:00,26.22,26.24,26.17,26.23,80509.0,25.4182,25.4376,25.3697,25.4279,80509.0
2020-06-22 11:05:00,26.23,26.32,26.23,26.26,67257.0,25.4279,25.5152,25.4279,25.457,67257.0
2020-06-22 11:10:00,26.27,26.27,26.12,26.17,140419.0,25.4667,25.4667,25.3213,25.3697,140419.0
2020-06-22 11:15:00,26.16,26.24,26.14,26.23,144682.0,25.3601,25.4376,25.3407,25.4279,144682.0
2020-06-22 11:20:00,26.24,26.37,26.2,26.35,113744.0,25.4376,25.5636,25.3988,25.5442,113744.0
2020-06-22 11:25:00,26.35,26.38,26.28,26.37,155129.0,25.5442,25.5733,25.4764,25.5636,155129.0
2020-06-22 11:30:00,26.36,26.37,26.27,26.35,80506.0,25.5539,25.5636,25.4667,25.5442,80506.0
2020-06-22 11:35:00,26.35,26.35,26.29,26.34,49168.0,25.5442,25.5442,25.4861,25.5345,49168.0
2020-06-22 11:40:00,26.34,26.35,26.3,26.32,47675.0,25.5345,25.5442,25.4958,25.5152,47675.0
2020-06-22 11:45:00,26.31,26.37,26.29,26.34,55650.0,25.5055,25.5636,25.4861,25.5345,55650.0
2020-06-22 11:50:00,26.33,26.36,26.28,26.29,44146.0,25.5249,25.5539,25.4764,25.4861,44146.0
2020-06-22 11:55:00,26.29,26.33,26.26,26.29,68269.0,25.4861,25.5249,25.457,25.4861,68269.0
2020-06-22 12:00:00,26.29,26.43,26.29,26.42,54506.0,25.4861,25.6218,25.4861,25.6121,54506.0
2020-06-22 12:05:00,26.41,26.42,26.37,26.41,42857.0,25.6024,25.6121,25.5636,25.6024,42857.0
2020-06-22 12:10:00,26.41,26.51,26.38,26.49,99410.0,25.6024,25.6993,25.5733,25.68,99410.0
2020-06-22 12:15:00,26.48,26.5,26.43,26.44,54704.0,25.6703,25.6897,25.6218,25.6315,54704.0
2020-06-22 12:20:00,26.44,26.46,26.41,26.42,31229.0,25.6315,25.6509,25.6024,25.6121,31229.0
2020-06-22 12:25:00,26.42,26.44,26.4,26.42,30873.0,25.6121,25.6315,25.5927,25.6121,30873.0
2020-06-22 12:30:00,26.41,26.42,26.39,26.39,36709.0,25.6024,25.6121,25.583,25.583,36709.0
2020-06-22 12:35:00,26.39,26.46,26.39,26.42,47594.0,25.583,25.6509,25.583,25.6121,47594.0
2020-06-22 12:40:00,26.42,26.47,26.41,26.47,38796.0,25.6121,25.6606,25.6024,25.6606,38796.0
2020-06-22 12:45:00,26.46,26.57,26.45,26.55,101767.0,25.6509,25.7575,25.6412,25.7381,101767.0
2020-06-22 12:50:00,26.56,26.63,26.53,26.61,78175.0,25.7478,25.8157,25.7187,25.7963,78175.0
2020-06-22 12:55:00,26.61,26.64,26.56,26.58,45408.0,25.7963,25.8254,25.7478,25.7672,45408.0
2020-06-22 13:00:00,26.58,26.62,26.57,26.61,55741.0,25.7672,25.806,25.7575,25.7963,55741.0
2020-06-22 13:05:00,26.61,26.62,26.58,26.62,34057.0,25.7963,25.806,25.7672,25.806,34057.0
2020-06-22 13:10:00,26.62,26.62,26.51,26.51,35504.0,25.806,25.806,25.6993,25.6993,35504.0
2020-06-22 13:15:00,26.51,26.53,26.49,26.51,41755.0,25.6993,25.7187,25.68,25.6993,41755.0
2020-06-22 13:20:00,26.51,26.55,26.5,26.54,38956.0,25.6993,25.7381,25.6897,25.7284,38956.0
2020-06-22 13:25:00,26.54,26.55,26.52,26.52,35062.0,25.7284,25.7381,25.709,25.709,35062.0
2020-06-22 13:30:00,26.53,26.54,26.48,26.49,31587.0,25.7187,25.7284,25.6703,25.68,31587.0
2020-06-22 13:35:00,26.49,26.49,26.45,26.48,36295.0,25.68,25.68,25.6412,25.6703,36295.0
2020-06-22 13:40:00,26.48,26.51,26.47,26.51,41317.0,25.6703,25.6993,25.6606,25.6993,41317.0
2020-06-22 13:45:00,26.51,26.55,26.5,26.51,49517.0,25.6993,25.7381,25.6897,25.6993,49517.0
2020-06-22 13:50:00,26.51,26.54,26.49,26.5,28482.0,25.6993,25.7284,25.68,25.6897,28482.0
2020-06-22 13:55:00,26.51,26.52,26.49,26.52,39622.0,25.6993,25.709,25.68,25.709,39622.0
2020-06-22 14:00:00,26.52,26.52,26.44,26.46,64116.0,25.709,25.709,25.6315,25.6509,64116.0
2020-06-22 14:05:00,26.47,26.49,26.41,26.43,130760.0,25.6606,25.68,25.6024,25.6218,130760.0
2020-06-22 14:10:00,26.42,26.43,26.36,26.37,61119.0,25.6121,25.6218,25.5539,25.5636,61119.0
2020-06-22 14:15:00,26.37,26.41,26.35,26.38,53391.0,25.5636,25.6024,25.5442,25.5733,53391.0
2020-06-22 14:20:00,26.38,26.4,26.32,26.4,77501.0,25.5733,25.5927,25.5152,25.5927,77501.0
2020-06-22 14:25:00,26.39,26.44,26.35,26.42,42022.0,25.583,25.6315,25.5442,25.6121,42022.0
2020-06-22 14:30:00,26.42,26.45,26.41,26.43,48335.0,25.6121,25.6412,25.6024,25.6218,48335.0
2020-06-22 14:35:00,26.44,26.5,26.4,26.47,57649.0,25.6315,25.6897,25.5927,25.6606,57649.0
2020-06-22 14:40:00,26.48,26.5,26.44,26.46,36879.0,25.6703,25.6897,25.6315,25.6509,36879.0
2020-06-22 14:45:00,26.46,26.5,26.44,26.49,36186.0,25.6509,25.6897,25.6315,25.68,36186.0
2020-06-22 14:50:00,26.49,26.49,26.46,26.49,57318.0,25.68,25.68,25.6509,25.68,57318.0
2020-06-22 14:55:00,26.48,26.55,26.47,26.52,80687.0,25.6703,25.7381,25.6606,25.709,80687.0
2020-06-22 15:00:00,26.52,26.57,26.5,26.56,58369.0,25.709,25.7575,25.6897,25.7478,58369.0
2020-06-22 15:05:00,26.56,26.56,26.46,26.46,75530.0,25.7478,25.7478,25.6509,25.6509,75530.0
2020-06-22 15:10:00,26.47,26.49,26.41,26.41,141749.0,25.6606,25.68,25.6024,25.6024,141749.0
2020-06-22 15:15:00,26.42,26.43,26.38,26.41,103343.0,25.6121,25.6218,25.5733,25.6024,103343.0
2020-06-22 15:20:00,26.41,26.42,26.34,26.35,141575.0,25.6024,25.6121,25.5345,25.5442,141575.0
2020-06-22 15:25:00,26.34,26.41,26.34,26.39,81729.0,25.5345,25.6024,25.5345,25.583,81729.0
2020-06-22 15:30:00,26.4,26.47,26.39,26.46,139152.0,25.5927,25.6606,25.583,25.6509,139152.0
2020-06-22 15:35:00,26.46,26.47,26.39,26.42,227855.0,25.6509,25.6606,25.583,25.6121,227855.0
2020-06-22 15:40:00,26.42,26.46,26.4,26.45,148408.0,25.6121,25.6509,25.5927,25.6412,148408.0
2020-06-22 15:45:00,26.45,26.48,26.37,26.4,254114.0,25.6412,25.6703,25.5636,25.5927,254114.0
2020-06-22 15:50:00,26.4,26.45,26.38,26.44,272452.0,25.5927,25.6412,25.5733,25.6315,272452.0
2020-06-22 15:55:00,26.43,26.44,26.36,26.37,822122.0,25.6218,25.6315,25.5539,25.5636,822122.0
2020-06-23 09:30:00,26.75,26.85,26.52,26.76,408868.0,25.932,26.029,25.709,25.9417,408868.0
2020-06-23 09:35:00,26.75,26.78,26.59,26.71,170262.0,25.932,25.9611,25.7769,25.8932,170262.0
2020-06-23 09:40:00,26.71,26.79,26.64,26.71,150683.0,25.8932,25.9708,25.8254,25.8932,150683.0
2020-06-23 09:45:00,26.7,26.7,26.54,26.54,134434.0,25.8835,25.8835,25.7284,25.7284,134434.0
2020-06-23 09:50:00,26.55,26.6,26.47,26.51,113509.0,25.7381,25.7866,25.6606,25.6993,113509.0
2020-06-23 09:55:00,26.51,26.59,26.42,26.43,378921.0,25.6993,25.7769,25.6121,25.6218,378921.0
2020-06-23 10:00:00,26.44,26.58,26.37,26.58,149629.0,25.6315,25.7672,25.5636,25.7672,149629.0
2020-06-23 10:05:00,26.58,26.61,26.46,26.51,193264.0,25.7672,25.7963,25.6509,25.6993,193264.0
2020-06-23 10:10:00,26.51,26.52,26.43,26.48,317138.0,25.6993,25.709,25.6218,25.6703,317138.0
2020-06-23 10:15:00,26.49,26.51,26.42,26.44,87693.0,25.68,25.6993,25.6121,25.6315,87693.0
2020-06-23 10:20:00,26.44,26.48,26.38,26.48,124842.0,25.6315,25.6703,25.5733,25.6703,124842.0
2020-06-23 10:25:00,26.47,26.5,26.37,26.43,168962.0,25.6606,25.6897,25.5636,25.6218,168962.0
2020-06-23 10:30:00,26.43,26.45,26.36,26.41,60387.0,25.6218,25.6412,25.5539,25.6024,60387.0
2020-06-23 10:35:00,26.41,26.43,26.34,26.37,85866.0,25.6024,25.6218,25.5345,25.5636,85866.0
2020-06-23 10:40:00,26.36,26.4,26.28,26.28,115046.0,25.5539,25.5927,25.4764,25.4764,115046.0
2020-06-23 10:45:00,26.29,26.34,26.23,26.34,176576.0,25.4861,25.5345,25.4279,25.5345,176576.0
2020-06-23 10:50:00,26.33,26.35,26.3,26.34,113615.0,25.5249,25.5442,25.4958,25.5345,113615.0
2020-06-23 10:55:00,26.33,26.35,26.28,26.29,74808.0,25.5249,25.5442,25.4764,25.4861,74808.0
2020-06-23 11:00:00,26.29,26.36,26.25,26.34,90938.0,25.4861,25.5539,25.4473,25.5345,90938.0
2020-06-23 11:05:00,26.35,26.37,26.32,26.34,68819.0,25.5442,25.5636,25.5152,25.5345,68819.0
2020-06-23 11:10:00,26.33,26.39,26.32,26.33,71861.0,25.5249,25.583,25.5152,25.5249,71861.0
2020-06-23 11:15:00,26.32,26.42,26.29,26.35,136846.0,25.5152,25.6121,25.4861,25.5442,136846.0
2020-06-23 11:20:00,26.35,26.43,26.33,26.42,111665.0,25.5442,25.6218,25.5249,25.6121,111665.0
2020-06-23 11:25:00,26.43,26.52,26.39,26.5,212255.0,25.6218,25.709,25.583,25.6897,212255.0
2020-06-23 11:30:00,26.5,26.53,26.4,26.4,150607.0,25.6897,25.7187,25.5927,25.5927,150607.0
2020-06-23 11:35:00,26.4,26.43,26.36,26.39,81897.0,25.5927,25.6218,25.5539,25.583,81897.0
2020-06-23 11:40:00,26.39,26.42,26.38,26.4,43931.0,25.583,25.6121,25.5733,25.5927,43931.0
2020-06-23 11:45:00,26.4,26.42,26.36,26.38,38068.0,25.5927,25.6121,25.5539,25.5733,38068.0
2020-06-23 11:50:00,26.39,26.4,26.34,26.39,55396.0,25.583,25.5927,25.5345,25.583,55396.0
2020-06-23 11:55:00,26.39,26.47,26.39,26.42,42998.0,25.583,25.6606,25.583,25.6121,42998.0
2020-06-23 12:00:00,26.43,26.49,26.43,26.47,76305.0,25.6218,25.68,25.6218,25.6606,76305.0
2020-06-23 12:05:00,26.47,26.53,26.41,26.42,132117.0,25.6606,25.7187,25.6024,25.6121,132117.0
2020-06-23 12:10:00,26.42,26.44,26.39,26.42,73380.0,25.6121,25.6315,25.583,25.6121,73380.0
2020-06-23 12:15:00,26.42,26.43,26.38,26.39,57406.0,25.6121,25.6218,25.5733,25.583,57406.0
2020-06-23 12:20:00,26.39,26.46,26.36,26.45,153848.0,25.583,25.6509,25.5539,25.6412,153848.0
2020-06-23 12:25:00,26.45,26.46,26.39,26.43,66603.0,25.6412,25.6509,25.583,25.6218,66603.0
2020-06-23 12:30:00,26.42,26.44,26.36,26.37,61052.0,25.6121,25.6315,25.5539,25.5636,61052.0
2020-06-23 12:35:00,26.36,26.39,26.35,26.37,92539.0,25.5539,25.583,25.5442,25.5636,92539.0
2020-06-23 12:40:00,26.36,26.36,26.31,26.32,56496.0,25.5539,25.5539,25.5055,25.5152,56496.0
2020-06-23 12:45:00,26.32,26.35,26.31,26.34,102337.0,25.5152,25.5442,25.5055,25.5345,102337.0
2020-06-23 12:50:00,26.33,26.34,26.27,26.33,96572.0,25.5249,25.5345,25.4667,25.5249,96572.0
2020-06-23 12:55:00,26.33,26.34,26.29,26.3,54896.0,25.5249,25.5345,25.4861,25.4958,54896.0
2020-06-23 13:00:00,26.31,26.31,26.27,26.29,52201.0,25.5055,25.5055,25.4667,25.4861,52201.0
2020-06-23 13:05:00,26.28,26.28,26.23,26.24,250471.0,25.4764,25.4764,25.4279,25.4376,250471.0
2020-06-23 13:10:00,26.24,26.27,26.23,26.26,138559.0,25.4376,25.4667,25.4279,25.457,138559.0
2020-06-23 13:15:00,26.27,26.31,26.26,26.31,72682.0,25.4667,25.5055,25.457,25.5055,72682.0
2020-06-23 13:20:00,26.31,26.36,26.31,26.32,103129.0,25.5055,25.5539,25.5055,25.5152,103129.0
2020-06-23 13:25:00,26.33,26.35,26.31,26.34,46987.0,25.5249,25.5442,25.5055,25.5345,46987.0
2020-06-23 13:30:00,26.34,26.35,26.31,26.33,77934.0,25.5345,25.5442,25.5055,25.5249,77934.0
2020-06-23 13:35:00,26.33,26.36,26.32,26.36,67210.0,25.5249,25.5539,25.5152,25.5539,67210.0
2020-06-23 13:40:00,26.36,26.39,26.32,26.34,78628.0,25.5539,25.583,25.5152,25.5345,78628.0
2020-06-23 13:45:00,26.34,26.36,26.25,26.28,209069.0,25.5345,25.5539,25.4473,25.4764,209069.0
2020-06-23 13:50:00,26.27,26.32,26.23,26.31,127130.0,25.4667,25.5152,25.4279,25.5055,127130.0
2020-06-23 13:55:00,26.32,26.34,26.25,26.29,368751.0,25.5152,25.5345,25.4473,25.4861,368751.0
2020-06-23 14:00:00,26.29,26.3,26.23,26.29,110937.0,25.4861,25.4958,25.4279,25.4861,110937.0
2020-06-23 14:05:00,26.28,26.34,26.27,26.32,76918.0,25.4764,25.5345,25.4667,25.5152,76918.0
2020-06-23 14:10:00,26.33,26.34,26.31,26.33,43167.0,25.5249,25.5345,25.5055,25.5249,43167.0
2020-06-23 14:15:00,26.33,26.4,26.32,26.39,85399.0,25.5249,25.5927,25.5152,25.583,85399.0
2020-06-23 14:20:00,26.39,26.4,26.37,26.39,108312.0,25.583,25.5927,25.5636,25.583,108312.0
2020-06-23 14:25:00,26.4,26.4,26.38,26.39,101989.0,25.5927,25.5927,25.5733,25.583,101989.0
2020-06-23 14:30:00,26.39,26.44,26.36,26.44,131163.0,25.583,25.6315,25.5539,25.6315,131163.0
2020-06-23 14:35:00,26.44,26.46,26.42,26.44,71605.0,25.6315,25.6509,25.6121,25.6315,71605.0
2020-06-23 14:40:00,26.44,26.44,26.39,26.43,58740.0,25.6315,25.6315,25.583,25.6218,58740.0
2020-06-23 14:45:00,26.42,26.43,26.36,26.39,66493.0,25.6121,25.6218,25.5539,25.583,66493.0
2020-06-23 14:50:00,26.39,26.4,26.33,26.33,57151.0,25.583,25.5927,25.5249,25.5249,57151.0
2020-06-23 14:55:00,26.34,26.35,26.3,26.34,69533.0,25.5345,25.5442,25.4958,25.5345,69533.0
2020-06-23 15:00:00,26.34,26.34,26.3,26.33,54002.0,25.5345,25.5345,25.4958,25.5249,54002.0
2020-06-23 15:05:00,26.32,26.34,26.31,26.33,42956.0,25.5152,25.5345,25.5055,25.5249,42956.0
2020-06-23 15:10:00,26.32,26.37,26.3,26.37,111135.0,25.5152,25.5636,25.4958,25.5636,111135.0
2020-06-23 15:15:00,26.38,26.42,26.37,26.41,58248.0,25.5733,25.6121,25.5636,25.6024,58248.0
2020-06-23 15:20:00,26.41,26.41,26.32,26.34,105921.0,25.6024,25.6024,25.5152,25.5345,105921.0
2020-06-23 15:25:00,26.34,26.38,26.32,26.34,47415.0,25.5345,25.5733,25.5152,25.5345,47415.0
2020-06-23 15:30:00,26.34,26.39,26.32,26.38,98056.0,25.5345,25.583,25.5152,25.5733,98056.0
2020-06-23 15:35:00,26.38,26.42,26.37,26.39,76497.0,25.5733,25.6121,25.5636,25.583,76497.0
2020-06-23 15:40:00,26.39,26.41,26.35,26.39,145885.0,25.583,25.6024,25.5442,25.583,145885.0
2020-06-23 15:45:00,26.4,26.4,26.36,26.37,185522.0,25.5927,25.5927,25.5539,25.5636,185522.0
2020-06-23 15:50:00,26.37,26.37,26.28,26.31,346729.0,25.5636,25.5636,25.4764,25.5055,346729.0
2020-06-23 15:55:00,26.31,26.32,26.23,26.24,716113.0,25.5055,25.5152,25.4279,25.4376,716113.0
2020-06-24 09:30:00,25.85,25.98,25.7,25.8,366654.0,25.0595,25.1856,24.9141,25.0111,366654.0
2020-06-24 09:35:00,25.79,25.87,25.77,25.78,175130.0,25.0014,25.0789,24.982,24.9917,175130.0
2020-06-24 09:40:00,25.77,25.8,25.65,25.73,160351.0,24.982,25.0111,24.8656,24.9432,160351.0
2020-06-24 09:45:00,25.72,25.74,25.65,25.66,141529.0,24.9335,24.9529,24.8656,24.8753,141529.0
2020-06-24 09:50:00,25.68,25.73,25.61,25.66,230790.0,24.8947,24.9432,24.8269,24.8753,230790.0
2020-06-24 09:55:00,25.66,25.77,25.51,25.52,720452.0,24.8753,24.982,24.7299,24.7396,720452.0
2020-06-24 10:00:00,25.53,25.61,25.52,25.54,182258.0,24.7493,24.8269,24.7396,24.759,182258.0
2020-06-24 10:05:00,25.54,25.68,25.53,25.6,438182.0,24.759,24.8947,24.7493,24.8172,438182.0
2020-06-24 10:10:00,25.59,25.86,25.58,25.85,315947.0,24.8075,25.0692,24.7978,25.0595,315947.0
2020-06-24 10:15:00,25.87,25.88,25.73,25.78,221593.0,25.0789,25.0886,24.9432,24.9917,221593.0
2020-06-24 10:20:00,25.78,25.85,25.75,25.8,105184.0,24.9917,25.0595,24.9626,25.0111,105184.0
2020-06-24 10:25:00,25.8,25.92,25.8,25.84,278224.0,25.0111,25.1274,25.0111,25.0498,278224.0
2020-06-24 10:30:00,25.84,25.86,25.73,25.75,171445.0,25.0498,25.0692,24.9432,24.9626,171445.0
2020-06-24 10:35:00,25.76,25.81,25.66,25.66,90547.0,24.9723,25.0208,24.8753,24.8753,90547.0
2020-06-24 10:40:00,25.67,25.69,25.64,25.66,79091.0,24.885,24.9044,24.856,24.8753,79091.0
2020-06-24 10:45:00,25.66,25.67,25.55,25.56,152418.0,24.8753,24.885,24.7687,24.7784,152418.0
2020-06-24 10:50:00,25.55,25.59,25.48,25.5,264768.0,24.7687,24.8075,24.7008,24.7202,264768.0
2020-06-24 10:55:00,25.51,25.56,25.48,25.49,110795.0,24.7299,24.7784,24.7008,24.7105,110795.0
2020-06-24 11:00:00,25.49,25.56,25.46,25.53,125987.0,24.7105,24.7784,24.6815,24.7493,125987.0
2020-06-24 11:05:00,25.53,25.55,25.44,25.46,136617.0,24.7493,24.7687,24.6621,24.6815,136617.0
2020-06-24 11:10:00,25.45,25.52,25.44,25.5,189152.0,24.6718,24.7396,24.6621,24.7202,189152.0
2020-06-24 11:15:00,25.5,25.54,25.44,25.45,96003.0,24.7202,24.759,24.6621,24.6718,96003.0
2020-06-24 11:20:00,25.45,25.45,25.39,25.4,121717.0,24.6718,24.6718,24.6136,24.6233,121717.0
2020-06-24 11:25:00,25.41,25.45,25.34,25.38,144945.0,24.633,24.6718,24.5651,24.6039,144945.0
2020-06-24 11:30:00,25.38,25.38,25.18,25.22,246864.0,24.6039,24.6039,24.41,24.4488,246864.0
2020-06-24 11:35:00,25.21,25.28,25.21,25.25,150308.0,24.4391,24.507,24.4391,24.4779,150308.0
2020-06-24 11:40:00,25.24,25.26,25.02,25.02,361417.0,24.4682,24.4876,24.2549,24.2549,361417.0
2020-06-24 11:45:00,25.03,25.12,25.01,25.05,195054.0,24.2646,24.3519,24.2452,24.284,195054.0
2020-06-24 11:50:00,25.05,25.13,25.03,25.08,179382.0,24.284,24.3615,24.2646,24.3131,179382.0
2020-06-24 11:55:00,25.09,25.19,25.08,25.17,166818.0,24.3228,24.4197,24.3131,24.4003,166818.0
2020-06-24 12:00:00,25.17,25.34,25.14,25.34,156490.0,24.4003,24.5651,24.3712,24.5651,156490.0
2020-06-24 12:05:00,25.34,25.4,25.3,25.33,151805.0,24.5651,24.6233,24.5264,24.5554,151805.0
2020-06-24 12:10:00,25.33,25.37,25.28,25.36,86614.0,24.5554,24.5942,24.507,24.5845,86614.0
2020-06-24 12:15:00,25.36,25.42,25.35,25.41,116210.0,24.5845,24.6427,24.5748,24.633,116210.0
2020-06-24 12:20:00,25.41,25.41,25.32,25.37,80454.0,24.633,24.633,24.5457,24.5942,80454.0
2020-06-24 12:25:00,25.36,25.37,25.2,25.23,117747.0,24.5845,24.5942,24.4294,24.4585,117747.0
2020-06-24 12:30:00,25.22,25.24,25.14,25.16,115357.0,24.4488,24.4682,24.3712,24.3906,115357.0
2020-06-24 12:35:00,25.15,25.2,25.11,25.14,123525.0,24.3809,24.4294,24.3422,24.3712,123525.0
2020-06-24 12:40:00,25.13,25.24,25.1,25.21,125348.0,24.3615,24.4682,24.3325,24.4391,125348.0
2020-06-24 12:45:00,25.21,25.3,25.2,25.26,119381.0,24.4391,24.5264,24.4294,24.4876,119381.0
2020-06-24 12:50:00,25.26,25.34,25.23,25.34,87008.0,24.4876,24.5651,24.4585,24.5651,87008.0
2020-06-24 12:55:00,25.34,25.42,25.33,25.4,100414.0,24.5651,24.6427,24.5554,24.6233,100414.0
2020-06-24 13:00:00,25.39,25.41,25.34,25.4,67976.0,24.6136,24.633,24.5651,24.6233,67976.0
2020-06-24 13:05:00,25.4,25.42,25.35,25.37,47836.0,24.6233,24.6427,24.5748,24.5942,47836.0
2020-06-24 13:10:00,25.37,25.41,25.31,25.34,78753.0,24.5942,24.633,24.536,24.5651,78753.0
2020-06-24 13:15:00,25.35,25.4,25.32,25.36,61020.0,24.5748,24.6233,24.5457,24.5845,61020.0
2020-06-24 13:20:00,25.35,25.35,25.27,25.27,71292.0,24.5748,24.5748,24.4973,24.4973,71292.0
2020-06-24 13:25:00,25.27,25.28,25.21,25.23,70043.0,24.4973,24.507,24.4391,24.4585,70043.0
2020-06-24 13:30:00,25.22,25.22,25.17,25.18,71139.0,24.4488,24.4488,24.4003,24.41,71139.0
2020-06-24 13:35:00,25.18,25.2,25.16,25.17,55725.0,24.41,24.4294,24.3906,24.4003,55725.0
2020-06-24 13:40:00,25.18,25.21,25.16,25.17,65029.0,24.41,24.4391,24.3906,24.4003,65029.0
2020-06-24 13:45:00,25.18,25.24,25.14,25.22,80816.0,24.41,24.4682,24.3712,24.4488,80816.0
2020-06-24 13:50:00,25.22,25.25,25.18,25.24,46405.0,24.4488,24.4779,24.41,24.4682,46405.0
2020-06-24 13:55:00,25.25,25.29,25.22,25.29,78788.0,24.4779,24.5167,24.4488,24.5167,78788.0
2020-06-24 14:00:00,25.29,25.31,25.2,25.28,98962.0,24.5167,24.536,24.4294,24.507,98962.0
2020-06-24 14:05:00,25.28,25.41,25.27,25.41,64717.0,24.507,24.633,24.4973,24.633,64717.0
2020-06-24 14:10:00,25.4,25.41,25.32,25.36,79349.0,24.6233,24.633,24.5457,24.5845,79349.0
2020-06-24 14:15:00,25.36,25.41,25.33,25.35,53456.0,24.5845,24.633,24.5554,24.5748,53456.0
2020-06-24 14:20:00,25.35,25.39,25.32,25.35,75270.0,24.5748,24.6136,24.5457,24.5748,75270.0
2020-06-24 14:25:00,25.35,25.45,25.31,25.43,107019.0,24.5748,24.6718,24.536,24.6524,107019.0
2020-06-24 14:30:00,25.42,25.43,25.38,25.43,90638.0,24.6427,24.6524,24.6039,24.6524,90638.0
2020-06-24 14:35:00,25.43,25.43,25.37,25.42,105838.0,24.6524,24.6524,24.5942,24.6427,105838.0
2020-06-24 14:40:00,25.42,25.43,25.33,25.34,107641.0,24.6427,24.6524,24.5554,24.5651,107641.0
2020-06-24 14:45:00,25.34,25.39,25.31,25.38,104452.0,24.5651,24.6136,24.536,24.6039,104452.0
2020-06-24 14:50:00,25.38,25.39,25.3,25.33,148731.0,24.6039,24.6136,24.5264,24.5554,148731.0
2020-06-24 14:55:00,25.33,25.34,25.27,25.29,151149.0,24.5554,24.5651,24.4973,24.5167,151149.0
2020-06-24 15:00:00,25.3,25.38,25.29,25.37,152249.0,24.5264,24.6039,24.5167,24.5942,152249.0
2020-06-24 15:05:00,25.36,25.37,25.32,25.36,93062.0,24.5845,24.5942,24.5457,24.5845,93062.0
2020-06-24 15:10:00,25.36,25.42,25.32,25.42,162687.0,24.5845,24.6427,24.5457,24.6427,162687.0
2020-06-24 15:15:00,25.42,25.5,25.41,25.47,158058.0,24.6427,24.7202,24.633,24.6912,158058.0
2020-06-24 15:20:00,25.48,25.49,25.4,25.42,86020.0,24.7008,24.7105,24.6233,24.6427,86020.0
2020-06-24 15:25:00,25.4,25.44,25.36,25.38,106669.0,24.6233,24.6621,24.5845,24.6039,106669.0
2020-06-24 15:30:00,25.38,25.42,25.36,25.41,101336.0,24.6039,24.6427,24.5845,24.633,101336.0
2020-06-24 15:35:00,25.41,25.43,25.32,25.33,125196.0,24.633,24.6524,24.5457,24.5554,125196.0
2020-06-24 15:40:00,25.33,25.42,25.33,25.41,152486.0,24.5554,24.6427,24.5554,24.633,152486.0
2020-06-24 15:45:00,25.41,25.43,25.36,25.37,177457.0,24.633,24.6524,24.5845,24.5942,177457.0
2020-06-24 15:50:00,25.36,25.36,25.25,25.27,301346.0,24.5845,24.5845,24.4779,24.4973,301346.0
2020-06-24 15:55:00,25.28,25.34,25.25,25.28,523196.0,24.507,24.5651,24.4779,24.507,523196.0
2020-06-25 09:30:00,25.0,25.0,24.53,24.71,618051.0,24.2355,24.2355,23.7799,23.9544,618051.0
2020-06-25 09:35:00,24.71,24.9,24.67,24.84,155527.0,23.9544,24.1386,23.9156,24.0804,155527.0
2020-06-25 09:40:00,24.85,24.86,24.57,24.7,204166.0,24.0901,24.0998,23.8187,23.9447,204166.0
2020-06-25 09:45:00,24.7,24.81,24.64,24.76,171617.0,23.9447,24.0513,23.8865,24.0029,171617.0
2020-06-25 09:50:00,24.75,24.9,24.74,24.85,198093.0,23.9932,24.1386,23.9835,24.0901,198093.0
2020-06-25 09:55:00,24.85,24.93,24.81,24.89,193727.0,24.0901,24.1677,24.0513,24.1289,193727.0
2020-06-25 10:00:00,24.89,25.07,24.87,25.05,284181.0,24.1289,24.3034,24.1095,24.284,284181.0
2020-06-25 10:05:00,25.04,25.06,24.84,24.88,223772.0,24.2743,24.2937,24.0804,24.1192,223772.0
2020-06-25 10:10:00,24.88,25.1,24.88,25.08,173915.0,24.1192,24.3325,24.1192,24.3131,173915.0
2020-06-25 10:15:00,25.08,25.1,24.98,24.98,184791.0,24.3131,24.3325,24.2161,24.2161,184791.0
2020-06-25 10:20:00,24.98,25.13,24.98,25.07,344907.0,24.2161,24.3615,24.2161,24.3034,344907.0
2020-06-25 10:25:00,25.07,25.15,25.02,25.14,256181.0,24.3034,24.3809,24.2549,24.3712,256181.0
2020-06-25 10:30:00,25.14,25.17,24.98,25.0,151911.0,24.3712,24.4003,24.2161,24.2355,151911.0
2020-06-25 10:35:00,25.0,25.05,24.9,24.94,151232.0,24.2355,24.284,24.1386,24.1774,151232.0
2020-06-25 10:40:00,24.94,24.96,24.78,24.82,152256.0,24.1774,24.1967,24.0223,24.061,152256.0
2020-06-25 10:45:00,24.82,24.92,24.78,24.81,88861.0,24.061,24.158,24.0223,24.0513,88861.0
2020-06-25 10:50:00,24.8,24.87,24.78,24.83,52570.0,24.0416,24.1095,24.0223,24.0707,52570.0
2020-06-25 10:55:00,24.82,24.94,24.8,24.92,118242.0,24.061,24.1774,24.0416,24.158,118242.0
2020-06-25 11:00:00,24.92,24.99,24.88,24.96,170480.0,24.158,24.2258,24.1192,24.1967,170480.0
2020-06-25 11:05:00,24.96,24.97,24.89,24.93,129809.0,24.1967,24.2064,24.1289,24.1677,129809.0
2020-06-25 11:10:00,24.93,24.98,24.85,24.9,163470.0,24.1677,24.2161,24.0901,24.1386,163470.0
2020-06-25 11:15:00,24.88,24.95,24.84,24.89,133715.0,24.1192,24.1871,24.0804,24.1289,133715.0
2020-06-25 11:20:00,24.89,24.93,24.85,24.89,123036.0,24.1289,24.1677,24.0901,24.1289,123036.0
2020-06-25 11:25:00,24.9,24.91,24.84,24.88,86203.0,24.1386,24.1483,24.0804,24.1192,86203.0
2020-06-25 11:30:00,24.88,24.9,24.77,24.77,149207.0,24.1192,24.1386,24.0126,24.0126,149207.0
2020-06-25 11:35:00,24.77,24.84,24.72,24.81,167167.0,24.0126,24.0804,23.9641,24.0513,167167.0
2020-06-25 11:40:00,24.81,24.81,24.72,24.8,121394.0,24.0513,24.0513,23.9641,24.0416,121394.0
2020-06-25 11:45:00,24.79,24.81,24.74,24.8,261680.0,24.0319,24.0513,23.9835,24.0416,261680.0
2020-06-25 11:50:00,24.8,24.88,24.8,24.84,76221.0,24.0416,24.1192,24.0416,24.0804,76221.0
2020-06-25 11:55:00,24.85,24.89,24.81,24.83,50124.0,24.0901,24.1289,24.0513,24.0707,50124.0
2020-06-25 12:00:00,24.83,24.94,24.83,24.93,61347.0,24.0707,24.1774,24.0707,24.1677,61347.0
2020-06-25 12:05:00,24.93,25.0,24.92,24.93,99292.0,24.1677,24.2355,24.158,24.1677,99292.0
2020-06-25 12:10:00,24.93,25.0,24.9,24.91,159978.0,24.1677,24.2355,24.1386,24.1483,159978.0
2020-06-25 12:15:00,24.91,24.98,24.9,24.95,62665.0,24.1483,24.2161,24.1386,24.1871,62665.0
2020-06-25 12:20:00,24.95,24.99,24.94,24.95,51172.0,24.1871,24.2258,24.1774,24.1871,51172.0
2020-06-25 12:25:00,24.96,24.96,24.87,24.87,81346.0,24.1967,24.1967,24.1095,24.1095,81346.0
2020-06-25 12:30:00,24.87,24.94,24.87,24.92,111988.0,24.1095,24.1774,24.1095,24.158,111988.0
2020-06-25 12:35:00,24.92,24.99,24.89,24.95,56509.0,24.158,24.2258,24.1289,24.1871,56509.0
2020-06-25 12:40:00,24.95,25.08,24.93,25.07,193758.0,24.1871,24.3131,24.1677,24.3034,193758.0
2020-06-25 12:45:00,25.06,25.09,24.98,24.99,257587.0,24.2937,24.3228,24.2161,24.2258,257587.0
2020-06-25 12:50:00,24.99,25.06,24.98,25.02,123803.0,24.2258,24.2937,24.2161,24.2549,123803.0
2020-06-25 12:55:00,25.02,25.03,24.96,25.0,112669.0,24.2549,24.2646,24.1967,24.2355,112669.0
2020-06-25 13:00:00,25.0,25.03,24.97,25.02,86213.0,24.2355,24.2646,24.2064,24.2549,86213.0
2020-06-25 13:05:00,25.02,25.1,25.01,25.09,127048.0,24.2549,24.3325,24.2452,24.3228,127048.0
2020-06-25 13:10:00,25.09,25.11,25.05,25.1,84603.0,24.3228,24.3422,24.284,24.3325,84603.0
2020-06-25 13:15:00,25.1,25.15,25.08,25.09,89988.0,24.3325,24.3809,24.3131,24.3228,89988.0
2020-06-25 13:20:00,25.08,25.16,25.07,25.1,106472.0,24.3131,24.3906,24.3034,24.3325,106472.0
2020-06-25 13:25:00,25.11,25.13,25.09,25.1,79190.0,24.3422,24.3615,24.3228,24.3325,79190.0
2020-06-25 13:30:00,25.09,25.11,25.04,25.09,71073.0,24.3228,24.3422,24.2743,24.3228,71073.0
2020-06-25 13:35:00,25.1,25.13,25.08,25.12,49075.0,24.3325,24.3615,24.3131,24.3519,49075.0
2020-06-25 13:40:00,25.12,25.13,25.05,25.06,105195.0,24.3519,24.3615,24.284,24.2937,105195.0
2020-06-25 13:45:00,25.05,25.1,25.05,25.07,70424.0,24.284,24.3325,24.284,24.3034,70424.0
2020-06-25 13:50:00,25.07,25.08,25.04,25.04,48824.0,24.3034,24.3131,24.2743,24.2743,48824.0
2020-06-25 13:55:00,25.04,25.05,25.0,25.02,81839.0,24.2743,24.284,24.2355,24.2549,81839.0
2020-06-25 14:00:00,25.03,25.03,24.98,25.01,133440.0,24.2646,24.2646,24.2161,24.2452,133440.0
2020-06-25 14:05:00,25.01,25.02,24.99,25.0,149594.0,24.2452,24.2549,24.2258,24.2355,149594.0
2020-06-25 14:10:00,25.0,25.01,24.95,24.97,145081.0,24.2355,24.2452,24.1871,24.2064,145081.0
2020-06-25 14:15:00,24.98,25.03,24.98,25.01,124875.0,24.2161,24.2646,24.2161,24.2452,124875.0
2020-06-25 14:20:00,25.0,25.01,24.92,24.94,88000.0,24.2355,24.2452,24.158,24.1774,88000.0
2020-06-25 14:25:00,24.95,24.99,24.93,24.96,56909.0,24.1871,24.2258,24.1677,24.1967,56909.0
2020-06-25 14:30:00,24.96,24.96,24.91,24.93,43474.0,24.1967,24.1967,24.1483,24.1677,43474.0
2020-06-25 14:35:00,24.93,24.95,24.9,24.91,117042.0,24.1677,24.1871,24.1386,24.1483,117042.0
2020-06-25 14:40:00,24.91,24.96,24.91,24.95,81771.0,24.1483,24.1967,24.1483,24.1871,81771.0
2020-06-25 14:45:00,24.94,24.95,24.9,24.92,84180.0,24.1774,24.1871,24.1386,24.158,84180.0
2020-06-25 14:50:00,24.92,24.97,24.91,24.93,99547.0,24.158,24.2064,24.1483,24.1677,99547.0
2020-06-25 14:55:00,24.93,24.94,24.91,24.92,74197.0,24.1677,24.1774,24.1483,24.158,74197.0
2020-06-25 15:00:00,24.91,24.97,24.89,24.96,136615.0,24.1483,24.2064,24.1289,24.1967,136615.0
2020-06-25 15:05:00,24.97,25.1,24.96,25.07,93361.0,24.2064,24.3325,24.1967,24.3034,93361.0
2020-06-25 15:10:00,25.09,25.11,25.05,25.09,131103.0,24.3228,24.3422,24.284,24.3228,131103.0
2020-06-25 15:15:00,25.08,25.15,25.07,25.1,102097.0,24.3131,24.3809,24.3034,24.3325,102097.0
2020-06-25 15:20:00,25.09,25.21,25.08,25.19,178073.0,24.3228,24.4391,24.3131,24.4197,178073.0
2020-06-25 15:25:00,25.19,25.23,25.16,25.19,284345.0,24.4197,24.4585,24.3906,24.4197,284345.0
2020-06-25 15:30:00,25.18,25.29,25.14,25.27,242210.0,24.41,24.5167,24.3712,24.4973,242210.0
2020-06-25 15:35:00,25.28,25.29,25.13,25.15,199436.0,24.507,24.5167,24.3615,24.3809,199436.0
2020-06-25 15:40:00,25.16,25.2,25.14,25.2,214848.0,24.3906,24.4294,24.3712,24.4294,214848.0
2020-06-25 15:45:00,25.2,25.2,25.1,25.13,334703.0,24.4294,24.4294,24.3325,24.3615,334703.0
2020-06-25 15:50:00,25.14,25.29,25.13,25.29,570032.0,24.3712,24.5167,24.3615,24.5167,570032.0
2020-06-25 15:55:00,25.28,25.29,25.16,25.24,758733.0,24.507,24.5167,24.3906,24.4682,758733.0
2020-06-26 09:30:00,25.0,25.11,24.75,24.82,449783.0,24.2355,24.3422,23.9932,24.061,449783.0
2020-06-26 09:35:00,24.83,24.97,24.75,24.93,254757.0,24.0707,24.2064,23.9932,24.1677,254757.0
2020-06-26 09:40:00,24.93,24.96,24.79,24.8,222284.0,24.1677,24.1967,24.0319,24.0416,222284.0
2020-06-26 09:45:00,24.79,24.84,24.72,24.82,200849.0,24.0319,24.0804,23.9641,24.061,200849.0
2020-06-26 09:50:00,24.82,24.82,24.72,24.8,241670.0,24.061,24.061,23.9641,24.0416,241670.0
2020-06-26 09:55:00,24.81,24.83,24.67,24.75,357682.0,24.0513,24.0707,23.9156,23.9932,357682.0
2020-06-26 10:00:00,24.74,24.76,24.68,24.71,269425.0,23.9835,24.0029,23.9253,23.9544,269425.0
2020-06-26 10:05:00,24.72,24.75,24.69,24.72,151535.0,23.9641,23.9932,23.935,23.9641,151535.0
2020-06-26 10:10:00,24.73,24.73,24.65,24.66,255400.0,23.9738,23.9738,23.8962,23.9059,255400.0
2020-06-26 10:15:00,24.65,24.73,24.65,24.71,146177.0,23.8962,23.9738,23.8962,23.9544,146177.0
2020-06-26 10:20:00,24.71,24.73,24.55,24.58,214730.0,23.9544,23.9738,23.7993,23.8284,214730.0
2020-06-26 10:25:00,24.57,24.69,24.56,24.67,368933.0,23.8187,23.935,23.809,23.9156,368933.0
2020-06-26 10:30:00,24.67,24.72,24.52,24.54,227656.0,23.9156,23.9641,23.7702,23.7896,227656.0
2020-06-26 10:35:00,24.54,24.59,24.49,24.52,122303.0,23.7896,23.8381,23.7411,23.7702,122303.0
2020-06-26 10:40:00,24.51,24.6,24.51,24.6,125223.0,23.7605,23.8478,23.7605,23.8478,125223.0
2020-06-26 10:45:00,24.6,24.62,24.52,24.54,75446.0,23.8478,23.8671,23.7702,23.7896,75446.0
2020-06-26 10:50:00,24.54,24.64,24.49,24.62,157604.0,23.7896,23.8865,23.7411,23.8671,157604.0
2020-06-26 10:55:00,24.63,24.69,24.57,24.59,265967.0,23.8768,23.935,23.8187,23.8381,265967.0
2020-06-26 11:00:00,24.59,24.63,24.56,24.6,194842.0,23.8381,23.8768,23.809,23.8478,194842.0
2020-06-26 11:05:00,24.59,24.66,24.55,24.57,253979.0,23.8381,23.9059,23.7993,23.8187,253979.0
2020-06-26 11:10:00,24.57,24.57,24.47,24.52,96965.0,23.8187,23.8187,23.7217,23.7702,96965.0
2020-06-26 11:15:00,24.51,24.54,24.47,24.51,138105.0,23.7605,23.7896,23.7217,23.7605,138105.0
2020-06-26 11:20:00,24.51,24.55,24.5,24.55,160975.0,23.7605,23.7993,23.7508,23.7993,160975.0
2020-06-26 11:25:00,24.55,24.57,24.52,24.54,81893.0,23.7993,23.8187,23.7702,23.7896,81893.0
2020-06-26 11:30:00,24.54,24.55,24.5,24.52,86022.0,23.7896,23.7993,23.7508,23.7702,86022.0
2020-06-26 11:35:00,24.53,24.6,24.52,24.6,62739.0,23.7799,23.8478,23.7702,23.8478,62739.0
2020-06-26 11:40:00,24.59,24.6,24.53,24.56,57925.0,23.8381,23.8478,23.7799,23.809,57925.0
2020-06-26 11:45:00,24.57,24.57,24.48,24.53,84906.0,23.8187,23.8187,23.7314,23.7799,84906.0
2020-06-26 11:50:00,24.54,24.54,24.46,24.47,113606.0,23.7896,23.7896,23.712,23.7217,113606.0
2020-06-26 11:55:00,24.48,24.54,24.44,24.45,139007.0,23.7314,23.7896,23.6926,23.7023,139007.0
2020-06-26 12:00:00,24.46,24.49,24.42,24.48,112063.0,23.712,23.7411,23.6733,23.7314,112063.0
2020-06-26 12:05:00,24.49,24.5,24.43,24.44,62827.0,23.7411,23.7508,23.683,23.6926,62827.0
2020-06-26 12:10:00,24.45,24.45,24.42,24.43,50354.0,23.7023,23.7023,23.6733,23.683,50354.0
2020-06-26 12:15:00,24.43,24.43,24.36,24.38,96222.0,23.683,23.683,23.6151,23.6345,96222.0
2020-06-26 12:20:00,24.37,24.44,24.34,24.43,167827.0,23.6248,23.6926,23.5957,23.683,167827.0
2020-06-26 12:25:00,24.42,24.48,24.4,24.46,85474.0,23.6733,23.7314,23.6539,23.712,85474.0
2020-06-26 12:30:00,24.45,24.46,24.4,24.43,69227.0,23.7023,23.712,23.6539,23.683,69227.0
2020-06-26 12:35:00,24.44,24.44,24.38,24.4,173055.0,23.6926,23.6926,23.6345,23.6539,173055.0
2020-06-26 12:40:00,24.39,24.4,24.34,24.39,316799.0,23.6442,23.6539,23.5957,23.6442,316799.0
2020-06-26 12:45:00,24.39,24.39,24.29,24.31,287252.0,23.6442,23.6442,23.5472,23.5666,287252.0
2020-06-26 12:50:00,24.31,24.36,24.28,24.32,161281.0,23.5666,23.6151,23.5375,23.5763,161281.0
2020-06-26 12:55:00,24.32,24.38,24.29,24.38,55432.0,23.5763,23.6345,23.5472,23.6345,55432.0
2020-06-26 13:00:00,24.37,24.49,24.34,24.45,95938.0,23.6248,23.7411,23.5957,23.7023,95938.0
2020-06-26 13:05:00,24.45,24.52,24.45,24.51,63204.0,23.7023,23.7702,23.7023,23.7605,63204.0
2020-06-26 13:10:00,24.5,24.53,24.48,24.5,128231.0,23.7508,23.7799,23.7314,23.7508,128231.0
2020-06-26 13:15:00,24.5,24.51,24.48,24.49,100929.0,23.7508,23.7605,23.7314,23.7411,100929.0
2020-06-26 13:20:00,24.5,24.53,24.49,24.51,76143.0,23.7508,23.7799,23.7411,23.7605,76143.0
2020-06-26 13:25:00,24.5,24.53,24.48,24.51,52310.0,23.7508,23.7799,23.7314,23.7605,52310.0
2020-06-26 13:30:00,24.5,24.52,24.48,24.5,73613.0,23.7508,23.7702,23.7314,23.7508,73613.0
2020-06-26 13:35:00,24.5,24.56,24.46,24.56,106325.0,23.7508,23.809,23.712,23.809,106325.0
2020-06-26 13:40:00,24.56,24.57,24.51,24.54,44165.0,23.809,23.8187,23.7605,23.7896,44165.0
2020-06-26 13:45:00,24.54,24.54,24.49,24.53,33714.0,23.7896,23.7896,23.7411,23.7799,33714.0
2020-06-26 13:50:00,24.53,24.54,24.5,24.53,44175.0,23.7799,23.7896,23.7508,23.7799,44175.0
2020-06-26 13:55:00,24.53,24.54,24.51,24.51,60002.0,23.7799,23.7896,23.7605,23.7605,60002.0
2020-06-26 14:00:00,24.51,24.55,24.48,24.52,213348.0,23.7605,23.7993,23.7314,23.7702,213348.0
2020-06-26 14:05:00,24.51,24.52,24.49,24.51,42310.0,23.7605,23.7702,23.7411,23.7605,42310.0
2020-06-26 14:10:00,24.51,24.55,24.42,24.43,85768.0,23.7605,23.7993,23.6733,23.683,85768.0
2020-06-26 14:15:00,24.43,24.45,24.41,24.43,85256.0,23.683,23.7023,23.6636,23.683,85256.0
2020-06-26 14:20:00,24.42,24.47,24.41,24.43,43177.0,23.6733,23.7217,23.6636,23.683,43177.0
2020-06-26 14:25:00,24.43,24.44,24.39,24.42,76700.0,23.683,23.6926,23.6442,23.6733,76700.0
2020-06-26 14:30:00,24.42,24.43,24.39,24.41,53383.0,23.6733,23.683,23.6442,23.6636,53383.0
2020-06-26 14:35:00,24.4,24.41,24.34,24.36,67142.0,23.6539,23.6636,23.5957,23.6151,67142.0
2020-06-26 14:40:00,24.36,24.4,24.35,24.35,68254.0,23.6151,23.6539,23.6054,23.6054,68254.0
2020-06-26 14:45:00,24.35,24.35,24.26,24.31,88593.0,23.6054,23.6054,23.5182,23.5666,88593.0
2020-06-26 14:50:00,24.31,24.37,24.31,24.36,57576.0,23.5666,23.6248,23.5666,23.6151,57576.0
2020-06-26 14:55:00,24.35,24.36,24.32,24.36,124976.0,23.6054,23.6151,23.5763,23.6151,124976.0
2020-06-26 15:00:00,24.36,24.41,24.34,24.35,162864.0,23.6151,23.6636,23.5957,23.6054,162864.0
2020-06-26 15:05:00,24.36,24.37,24.31,24.35,62593.0,23.6151,23.6248,23.5666,23.6054,62593.0
2020-06-26 15:10:00,24.35,24.42,24.33,24.42,71191.0,23.6054,23.6733,23.586,23.6733,71191.0
2020-06-26 15:15:00,24.42,24.43,24.37,24.38,85471.0,23.6733,23.683,23.6248,23.6345,85471.0
2020-06-26 15:20:00,24.38,24.39,24.33,24.34,114731.0,23.6345,23.6442,23.586,23.5957,114731.0
2020-06-26 15:25:00,24.33,24.39,24.31,24.37,90644.0,23.586,23.6442,23.5666,23.6248,90644.0
2020-06-26 15:30:00,24.37,24.37,24.28,24.3,118166.0,23.6248,23.6248,23.5375,23.5569,118166.0
2020-06-26 15:35:00,24.3,24.31,24.25,24.27,154415.0,23.5569,23.5666,23.5085,23.5278,154415.0
2020-06-26 15:40:00,24.28,24.41,24.25,24.39,326277.0,23.5375,23.6636,23.5085,23.6442,326277.0
2020-06-26 15:45:00,24.39,24.42,24.35,24.38,296091.0,23.6442,23.6733,23.6054,23.6345,296091.0
2020-06-26 15:50:00,24.34,24.49,24.34,24.46,375955.0,23.5957,23.7411,23.5957,23.712,375955.0
2020-06-26 15:55:00,24.46,24.52,24.42,24.45,717349.0,23.712,23.7702,23.6733,23.7023,717349.0
2020-06-29 09:30:00,24.71,24.84,24.56,24.62,310703.0,23.9544,24.0804,23.809,23.8671,310703.0
2020-06-29 09:35:00,24.62,24.71,24.56,24.58,131585.0,23.8671,23.9544,23.809,23.8284,131585.0
2020-06-29 09:40:00,24.59,24.65,24.48,24.54,148085.0,23.8381,23.8962,23.7314,23.7896,148085.0
2020-06-29 09:45:00,24.54,24.59,24.47,24.58,149641.0,23.7896,23.8381,23.7217,23.8284,149641.0
2020-06-29 09:50:00,24.58,24.72,24.52,24.71,130238.0,23.8284,23.9641,23.7702,23.9544,130238.0
2020-06-29 09:55:00,24.71,24.71,24.61,24.67,114026.0,23.9544,23.9544,23.8574,23.9156,114026.0
2020-06-29 10:00:00,24.67,24.83,24.65,24.8,284799.0,23.9156,24.0707,23.8962,24.0416,284799.0
2020-06-29 10:05:00,24.8,24.9,24.79,24.85,138148.0,24.0416,24.1386,24.0319,24.0901,138148.0
2020-06-29 10:10:00,24.87,24.89,24.76,24.87,103982.0,24.1095,24.1289,24.0029,24.1095,103982.0
2020-06-29 10:15:00,24.88,25.0,24.87,24.97,245174.0,24.1192,24.2355,24.1095,24.2064,245174.0
2020-06-29 10:20:00,24.98,25.08,24.94,25.06,373336.0,24.2161,24.3131,24.1774,24.2937,373336.0
2020-06-29 10:25:00,25.06,25.14,25.01,25.12,341938.0,24.2937,24.3712,24.2452,24.3519,341938.0
2020-06-29 10:30:00,25.12,25.19,25.09,25.16,265110.0,24.3519,24.4197,24.3228,24.3906,265110.0
2020-06-29 10:35:00,25.16,25.28,25.12,25.26,175539.0,24.3906,24.507,24.3519,24.4876,175539.0
2020-06-29 10:40:00,25.26,25.32,25.17,25.23,169536.0,24.4876,24.5457,24.4003,24.4585,169536.0
2020-06-29 10:45:00,25.24,25.27,25.2,25.23,134429.0,24.4682,24.4973,24.4294,24.4585,134429.0
2020-06-29 10:50:00,25.22,25.3,25.2,25.21,86814.0,24.4488,24.5264,24.4294,24.4391,86814.0
2020-06-29 10:55:00,25.21,25.22,25.16,25.18,103138.0,24.4391,24.4488,24.3906,24.41,103138.0
2020-06-29 11:00:00,25.18,25.26,25.17,25.19,133691.0,24.41,24.4876,24.4003,24.4197,133691.0
2020-06-29 11:05:00,25.18,25.2,25.14,25.2,76934.0,24.41,24.4294,24.3712,24.4294,76934.0
2020-06-29 11:10:00,25.2,25.2,25.1,25.11,44271.0,24.4294,24.4294,24.3325,24.3422,44271.0
2020-06-29 11:15:00,25.11,25.14,25.04,25.09,72870.0,24.3422,24.3712,24.2743,24.3228,72870.0
2020-06-29 11:20:00,25.09,25.17,25.06,25.14,69673.0,24.3228,24.4003,24.2937,24.3712,69673.0
2020-06-29 11:25:00,25.14,25.2,25.14,25.18,57206.0,24.3712,24.4294,24.3712,24.41,57206.0
2020-06-29 11:30:00,25.18,25.19,25.13,25.14,67778.0,24.41,24.4197,24.3615,24.3712,67778.0
2020-06-29 11:35:00,25.15,25.19,25.12,25.18,38081.0,24.3809,24.4197,24.3519,24.41,38081.0
2020-06-29 11:40:00,25.18,25.24,25.17,25.21,86807.0,24.41,24.4682,24.4003,24.4391,86807.0
2020-06-29 11:45:00,25.21,25.22,25.15,25.19,53840.0,24.4391,24.4488,24.3809,24.4197,53840.0
2020-06-29 11:50:00,25.19,25.2,25.14,25.14,41613.0,24.4197,24.4294,24.3712,24.3712,41613.0
2020-06-29 11:55:00,25.14,25.15,25.1,25.12,43202.0,24.3712,24.3809,24.3325,24.3519,43202.0
2020-06-29 12:00:00,25.12,25.23,25.12,25.19,56182.0,24.3519,24.4585,24.3519,24.4197,56182.0
2020-06-29 12:05:00,25.2,25.22,25.16,25.19,62067.0,24.4294,24.4488,24.3906,24.4197,62067.0
2020-06-29 12:10:00,25.2,25.23,25.18,25.22,69682.0,24.4294,24.4585,24.41,24.4488,69682.0
2020-06-29 12:15:00,25.21,25.35,25.19,25.33,73268.0,24.4391,24.5748,24.4197,24.5554,73268.0
2020-06-29 12:20:00,25.33,25.35,25.29,25.31,131493.0,24.5554,24.5748,24.5167,24.536,131493.0
2020-06-29 12:25:00,25.32,25.32,25.27,25.28,91282.0,24.5457,24.5457,24.4973,24.507,91282.0
2020-06-29 12:30:00,25.28,25.31,25.26,25.3,109182.0,24.507,24.536,24.4876,24.5264,109182.0
2020-06-29 12:35:00,25.3,25.31,25.24,25.27,89768.0,24.5264,24.536,24.4682,24.4973,89768.0
2020-06-29 12:40:00,25.26,25.32,25.24,25.29,86884.0,24.4876,24.5457,24.4682,24.5167,86884.0
2020-06-29 12:45:00,25.29,25.3,25.27,25.28,42265.0,24.5167,24.5264,24.4973,24.507,42265.0
2020-06-29 12:50:00,25.28,25.28,25.26,25.26,34340.0,24.507,24.507,24.4876,24.4876,34340.0
2020-06-29 12:55:00,25.26,25.27,25.17,25.18,50281.0,24.4876,24.4973,24.4003,24.41,50281.0
2020-06-29 13:00:00,25.18,25.2,25.17,25.2,41857.0,24.41,24.4294,24.4003,24.4294,41857.0
2020-06-29 13:05:00,25.2,25.21,25.15,25.18,58445.0,24.4294,24.4391,24.3809,24.41,58445.0
2020-06-29 13:10:00,25.18,25.22,25.17,25.2,44224.0,24.41,24.4488,24.4003,24.4294,44224.0
2020-06-29 13:15:00,25.2,25.24,25.19,25.23,57686.0,24.4294,24.4682,24.4197,24.4585,57686.0
2020-06-29 13:20:00,25.23,25.27,25.22,25.26,21776.0,24.4585,24.4973,24.4488,24.4876,21776.0
2020-06-29 13:25:00,25.26,25.3,25.26,25.29,42428.0,24.4876,24.5264,24.4876,24.5167,42428.0
2020-06-29 13:30:00,25.29,25.3,25.21,25.24,68188.0,24.5167,24.5264,24.4391,24.4682,68188.0
2020-06-29 13:35:00,25.23,25.27,25.23,25.27,92351.0,24.4585,24.4973,24.4585,24.4973,92351.0
2020-06-29 13:40:00,25.27,25.27,25.21,25.21,49412.0,24.4973,24.4973,24.4391,24.4391,49412.0
2020-06-29 13:45:00,25.21,25.22,25.18,25.21,37438.0,24.4391,24.4488,24.41,24.4391,37438.0
2020-06-29 13:50:00,25.2,25.21,25.16,25.17,25613.0,24.4294,24.4391,24.3906,24.4003,25613.0
2020-06-29 13:55:00,25.18,25.18,25.15,25.16,24721.0,24.41,24.41,24.3809,24.3906,24721.0
2020-06-29 14:00:00,25.17,25.18,25.13,25.16,67018.0,24.4003,24.41,24.3615,24.3906,67018.0
2020-06-29 14:05:00,25.17,25.17,25.11,25.12,43065.0,24.4003,24.4003,24.3422,24.3519,43065.0
2020-06-29 14:10:00,25.13,25.13,25.08,25.08,74563.0,24.3615,24.3615,24.3131,24.3131,74563.0
2020-06-29 14:15:00,25.08,25.16,25.08,25.14,76107.0,24.3131,24.3906,24.3131,24.3712,76107.0
2020-06-29 14:20:00,25.14,25.15,25.11,25.12,44995.0,24.3712,24.3809,24.3422,24.3519,44995.0
2020-06-29 14:25:00,25.13,25.13,25.07,25.08,34863.0,24.3615,24.3615,24.3034,24.3131,34863.0
2020-06-29 14:30:00,25.08,25.11,25.07,25.08,43000.0,24.3131,24.3422,24.3034,24.3131,43000.0
2020-06-29 14:35:00,25.08,25.1,25.07,25.1,44570.0,24.3131,24.3325,24.3034,24.3325,44570.0
2020-06-29 14:40:00,25.1,25.15,25.09,25.13,44273.0,24.3325,24.3809,24.3228,24.3615,44273.0
2020-06-29 14:45:00,25.14,25.17,25.11,25.12,62174.0,24.3712,24.4003,24.3422,24.3519,62174.0
2020-06-29 14:50:00,25.12,25.14,25.08,25.12,43218.0,24.3519,24.3712,24.3131,24.3519,43218.0
2020-06-29 14:55:00,25.12,25.15,25.09,25.12,57190.0,24.3519,24.3809,24.3228,24.3519,57190.0
2020-06-29 15:00:00,25.12,25.12,25.05,25.05,59164.0,24.3519,24.3519,24.284,24.284,59164.0
2020-06-29 15:05:00,25.05,25.07,25.01,25.02,55934.0,24.284,24.3034,24.2452,24.2549,55934.0
2020-06-29 15:10:00,25.02,25.06,25.0,25.04,71974.0,24.2549,24.2937,24.2355,24.2743,71974.0
2020-06-29 15:15:00,25.04,25.09,25.03,25.09,110847.0,24.2743,24.3228,24.2646,24.3228,110847.0
2020-06-29 15:20:00,25.08,25.14,25.07,25.12,67493.0,24.3131,24.3712,24.3034,24.3519,67493.0
2020-06-29 15:25:00,25.12,25.14,25.1,25.14,84393.0,24.3519,24.3712,24.3325,24.3712,84393.0
2020-06-29 15:30:00,25.13,25.19,25.12,25.19,101136.0,24.3615,24.4197,24.3519,24.4197,101136.0
2020-06-29 15:35:00,25.19,25.2,25.15,25.17,90094.0,24.4197,24.4294,24.3809,24.4003,90094.0
2020-06-29 15:40:00,25.17,25.19,25.1,25.14,92684.0,24.4003,24.4197,24.3325,24.3712,92684.0
2020-06-29 15:45:00,25.15,25.19,25.12,25.15,197010.0,24.3809,24.4197,24.3519,24.3809,197010.0
2020-06-29 15:50:00,25.15,25.25,25.15,25.24,333025.0,24.3809,24.4779,24.3809,24.4682,333025.0
2020-06-29 15:55:00,25.25,25.3,25.2,25.3,587138.0,24.4779,24.5264,24.4294,24.5264,587138.0
2020-06-30 09:30:00,25.09,25.09,24.92,25.01,399499.0,24.3228,24.3228,24.158,24.2452,399499.0
2020-06-30 09:35:00,25.0,25.18,25.0,25.04,146624.0,24.2355,24.41,24.2355,24.2743,146624.0
2020-06-30 09:40:00,25.04,25.05,24.84,24.85,215325.0,24.2743,24.284,24.0804,24.0901,215325.0
2020-06-30 09:45:00,24.85,24.89,24.74,24.78,421837.0,24.0901,24.1289,23.9835,24.0223,421837.0
2020-06-30 09:50:00,24.78,24.88,24.74,24.87,202660.0,24.0223,24.1192,23.9835,24.1095,202660.0
2020-06-30 09:55:00,24.88,24.97,24.84,24.95,105976.0,24.1192,24.2064,24.0804,24.1871,105976.0
2020-06-30 10:00:00,24.94,25.0,24.88,24.91,162378.0,24.1774,24.2355,24.1192,24.1483,162378.0
2020-06-30 10:05:00,24.91,25.15,24.9,25.14,249035.0,24.1483,24.3809,24.1386,24.3712,249035.0
2020-06-30 10:10:00,25.14,25.14,25.08,25.1,129890.0,24.3712,24.3712,24.3131,24.3325,129890.0
2020-06-30 10:15:00,25.1,25.15,25.07,25.14,114457.0,24.3325,24.3809,24.3034,24.3712,114457.0
2020-06-30 10:20:00,25.15,25.19,25.13,25.16,132753.0,24.3809,24.4197,24.3615,24.3906,132753.0
2020-06-30 10:25:00,25.16,25.2,25.09,25.13,117131.0,24.3906,24.4294,24.3228,24.3615,117131.0
2020-06-30 10:30:00,25.13,25.18,25.12,25.15,54693.0,24.3615,24.41,24.3519,24.3809,54693.0
2020-06-30 10:35:00,25.15,25.22,25.14,25.16,212498.0,24.3809,24.4488,24.3712,24.3906,212498.0
2020-06-30 10:40:00,25.16,25.22,25.15,25.16,377124.0,24.3906,24.4488,24.3809,24.3906,377124.0
2020-06-30 10:45:00,25.17,25.24,25.16,25.18,190197.0,24.4003,24.4682,24.3906,24.41,190197.0
2020-06-30 10:50:00,25.18,25.23,25.16,25.19,182581.0,24.41,24.4585,24.3906,24.4197,182581.0
2020-06-30 10:55:00,25.19,25.25,25.16,25.22,180215.0,24.4197,24.4779,24.3906,24.4488,180215.0
2020-06-30 11:00:00,25.22,25.37,25.22,25.37,121572.0,24.4488,24.5942,24.4488,24.5942,121572.0
2020-06-30 11:05:00,25.37,25.37,25.24,25.25,141658.0,24.5942,24.5942,24.4682,24.4779,141658.0
2020-06-30 11:10:00,25.25,25.25,25.13,25.18,168785.0,24.4779,24.4779,24.3615,24.41,168785.0
2020-06-30 11:15:00,25.17,25.28,25.15,25.22,83241.0,24.4003,24.507,24.3809,24.4488,83241.0
2020-06-30 11:20:00,25.22,25.26,25.2,25.22,77867.0,24.4488,24.4876,24.4294,24.4488,77867.0
2020-06-30 11:25:00,25.22,25.25,25.19,25.23,68099.0,24.4488,24.4779,24.4197,24.4585,68099.0
2020-06-30 11:30:00,25.22,25.25,25.17,25.21,66156.0,24.4488,24.4779,24.4003,24.4391,66156.0
2020-06-30 11:35:00,25.21,25.27,25.2,25.26,92071.0,24.4391,24.4973,24.4294,24.4876,92071.0
2020-06-30 11:40:00,25.26,25.41,25.23,25.38,234414.0,24.4876,24.633,24.4585,24.6039,234414.0
2020-06-30 11:45:00,25.38,25.53,25.36,25.48,461229.0,24.6039,24.7493,24.5845,24.7008,461229.0
2020-06-30 11:50:00,25.48,25.56,25.44,25.5,188091.0,24.7008,24.7784,24.6621,24.7202,188091.0
2020-06-30 11:55:00,25.5,25.5,25.4,25.43,123638.0,24.7202,24.7202,24.6233,24.6524,123638.0
2020-06-30 12:00:00,25.44,25.51,25.42,25.51,175280.0,24.6621,24.7299,24.6427,24.7299,175280.0
2020-06-30 12:05:00,25.51,25.54,25.46,25.46,180274.0,24.7299,24.759,24.6815,24.6815,180274.0
2020-06-30 12:10:00,25.47,25.54,25.45,25.48,267424.0,24.6912,24.759,24.6718,24.7008,267424.0
2020-06-30 12:15:00,25.48,25.6,25.48,25.53,433338.0,24.7008,24.8172,24.7008,24.7493,433338.0
2020-06-30 12:20:00,25.53,25.53,25.49,25.51,52681.0,24.7493,24.7493,24.7105,24.7299,52681.0
2020-06-30 12:25:00,25.5,25.52,25.45,25.47,59914.0,24.7202,24.7396,24.6718,24.6912,59914.0
2020-06-30 12:30:00,25.46,25.47,25.33,25.35,139596.0,24.6815,24.6912,24.5554,24.5748,139596.0
2020-06-30 12:35:00,25.35,25.38,25.31,25.38,56989.0,24.5748,24.6039,24.536,24.6039,56989.0
2020-06-30 12:40:00,25.38,25.38,25.29,25.33,78385.0,24.6039,24.6039,24.5167,24.5554,78385.0
2020-06-30 12:45:00,25.33,25.35,25.27,25.28,40907.0,24.5554,24.5748,24.4973,24.507,40907.0
2020-06-30 12:50:00,25.29,25.31,25.27,25.29,24530.0,24.5167,24.536,24.4973,24.5167,24530.0
2020-06-30 12:55:00,25.3,25.34,25.27,25.29,32188.0,24.5264,24.5651,24.4973,24.5167,32188.0
2020-06-30 13:00:00,25.28,25.29,25.2,25.21,50967.0,24.507,24.5167,24.4294,24.4391,50967.0
2020-06-30 13:05:00,25.21,25.23,25.19,25.2,128282.0,24.4391,24.4585,24.4197,24.4294,128282.0
2020-06-30 13:10:00,25.2,25.21,25.15,25.17,48730.0,24.4294,24.4391,24.3809,24.4003,48730.0
2020-06-30 13:15:00,25.16,25.17,25.12,25.15,58506.0,24.3906,24.4003,24.3519,24.3809,58506.0
2020-06-30 13:20:00,25.16,25.16,25.1,25.14,104328.0,24.3906,24.3906,24.3325,24.3712,104328.0
2020-06-30 13:25:00,25.14,25.16,25.11,25.16,30424.0,24.3712,24.3906,24.3422,24.3906,30424.0
2020-06-30 13:30:00,25.16,25.16,25.1,25.12,45101.0,24.3906,24.3906,24.3325,24.3519,45101.0
2020-06-30 13:35:00,25.12,25.15,25.11,25.14,82157.0,24.3519,24.3809,24.3422,24.3712,82157.0
2020-06-30 13:40:00,25.14,25.14,25.06,25.06,82966.0,24.3712,24.3712,24.2937,24.2937,82966.0
2020-06-30 13:45:00,25.07,25.12,25.07,25.1,45618.0,24.3034,24.3519,24.3034,24.3325,45618.0
2020-06-30 13:50:00,25.1,25.15,25.08,25.14,46671.0,24.3325,24.3809,24.3131,24.3712,46671.0
2020-06-30 13:55:00,25.15,25.17,25.15,25.17,63279.0,24.3809,24.4003,24.3809,24.4003,63279.0
2020-06-30 14:00:00,25.17,25.2,25.12,25.19,67241.0,24.4003,24.4294,24.3519,24.4197,67241.0
2020-06-30 14:05:00,25.19,25.24,25.18,25.24,103053.0,24.4197,24.4682,24.41,24.4682,103053.0
2020-06-30 14:10:00,25.24,25.25,25.19,25.21,40300.0,24.4682,24.4779,24.4197,24.4391,40300.0
2020-06-30 14:15:00,25.21,25.27,25.19,25.26,77966.0,24.4391,24.4973,24.4197,24.4876,77966.0
2020-06-30 14:20:00,25.25,25.31,25.25,25.29,43535.0,24.4779,24.536,24.4779,24.5167,43535.0
2020-06-30 14:25:00,25.3,25.32,25.28,25.32,55116.0,24.5264,24.5457,24.507,24.5457,55116.0
2020-06-30 14:30:00,25.32,25.33,25.22,25.23,53108.0,24.5457,24.5554,24.4488,24.4585,53108.0
2020-06-30 14:35:00,25.23,25.25,25.2,25.22,43946.0,24.4585,24.4779,24.4294,24.4488,43946.0
2020-06-30 14:40:00,25.23,25.28,25.2,25.27,46973.0,24.4585,24.507,24.4294,24.4973,46973.0
2020-06-30 14:45:00,25.27,25.3,25.23,25.3,46538.0,24.4973,24.5264,24.4585,24.5264,46538.0
2020-06-30 14:50:00,25.3,25.35,25.27,25.33,167067.0,24.5264,24.5748,24.4973,24.5554,167067.0
2020-06-30 14:55:00,25.33,25.34,25.3,25.32,53019.0,24.5554,24.5651,24.5264,24.5457,53019.0
2020-06-30 15:00:00,25.32,25.33,25.26,25.27,78574.0,24.5457,24.5554,24.4876,24.4973,78574.0
2020-06-30 15:05:00,25.27,25.31,25.26,25.29,45345.0,24.4973,24.536,24.4876,24.5167,45345.0
2020-06-30 15:10:00,25.29,25.35,25.27,25.35,190851.0,24.5167,24.5748,24.4973,24.5748,190851.0
2020-06-30 15:15:00,25.34,25.39,25.31,25.38,74053.0,24.5651,24.6136,24.536,24.6039,74053.0
2020-06-30 15:20:00,25.38,25.39,25.35,25.36,72591.0,24.6039,24.6136,24.5748,24.5845,72591.0
2020-06-30 15:25:00,25.36,25.39,25.33,25.33,101443.0,24.5845,24.6136,24.5554,24.5554,101443.0
2020-06-30 15:30:00,25.33,25.42,25.32,25.4,156875.0,24.5554,24.6427,24.5457,24.6233,156875.0
2020-06-30 15:35:00,25.41,25.41,25.35,25.35,138129.0,24.633,24.633,24.5748,24.5748,138129.0
2020-06-30 15:40:00,25.35,25.36,25.31,25.34,142599.0,24.5748,24.5845,24.536,24.5651,142599.0
2020-06-30 15:45:00,25.33,25.37,25.25,25.27,336478.0,24.5554,24.5942,24.4779,24.4973,336478.0
2020-06-30 15:50:00,25.28,25.36,25.27,25.33,658798.0,24.507,24.5845,24.4973,24.5554,658798.0
2020-06-30 15:55:00,25.34,25.35,25.28,25.29,867110.0,24.5651,24.5748,24.507,24.5167,867110.0
2020-07-01 09:30:00,25.3,25.46,25.14,25.45,509376.0,24.5264,24.6815,24.3712,24.6718,509376.0
2020-07-01 09:35:00,25.45,25.94,25.45,25.64,708596.0,24.6718,25.1468,24.6718,24.856,708596.0
2020-07-01 09:40:00,25.63,25.74,25.6,25.67,337493.0,24.8463,24.9529,24.8172,24.885,337493.0
2020-07-01 09:45:00,25.67,25.72,25.62,25.67,192878.0,24.885,24.9335,24.8366,24.885,192878.0
2020-07-01 09:50:00,25.67,25.7,25.58,25.61,237935.0,24.885,24.9141,24.7978,24.8269,237935.0
2020-07-01 09:55:00,25.61,25.68,25.58,25.64,160908.0,24.8269,24.8947,24.7978,24.856,160908.0
2020-07-01 10:00:00,25.66,25.88,25.65,25.67,327587.0,24.8753,25.0886,24.8656,24.885,327587.0
2020-07-01 10:05:00,25.67,25.79,25.65,25.72,148401.0,24.885,25.0014,24.8656,24.9335,148401.0
2020-07-01 10:10:00,25.73,25.79,25.63,25.78,118331.0,24.9432,25.0014,24.8463,24.9917,118331.0
2020-07-01 10:15:00,25.78,25.79,25.64,25.67,61896.0,24.9917,25.0014,24.856,24.885,61896.0
2020-07-01 10:20:00,25.67,25.67,25.48,25.5,309546.0,24.885,24.885,24.7008,24.7202,309546.0
2020-07-01 10:25:00,25.49,25.52,25.41,25.52,175285.0,24.7105,24.7396,24.633,24.7396,175285.0
2020-07-01 10:30:00,25.52,25.56,25.4,25.42,84383.0,24.7396,24.7784,24.6233,24.6427,84383.0
2020-07-01 10:35:00,25.42,25.42,25.25,25.28,158219.0,24.6427,24.6427,24.4779,24.507,158219.0
2020-07-01 10:40:00,25.28,25.46,25.25,25.3,295375.0,24.507,24.6815,24.4779,24.5264,295375.0
2020-07-01 10:45:00,25.3,25.35,25.15,25.18,270753.0,24.5264,24.5748,24.3809,24.41,270753.0
2020-07-01 10:50:00,25.18,25.23,25.11,25.18,171957.0,24.41,24.4585,24.3422,24.41,171957.0
2020-07-01 10:55:00,25.18,25.23,25.13,25.22,97402.0,24.41,24.4585,24.3615,24.4488,97402.0
2020-07-01 11:00:00,25.22,25.27,25.19,25.2,162036.0,24.4488,24.4973,24.4197,24.4294,162036.0
2020-07-01 11:05:00,25.2,25.28,25.19,25.27,81045.0,24.4294,24.507,24.4197,24.4973,81045.0
2020-07-01 11:10:00,25.26,25.27,25.15,25.25,228949.0,24.4876,24.4973,24.3809,24.4779,228949.0
2020-07-01 11:15:00,25.25,25.28,25.12,25.13,151868.0,24.4779,24.507,24.3519,24.3615,151868.0
2020-07-01 11:20:00,25.13,25.2,25.07,25.08,200033.0,24.3615,24.4294,24.3034,24.3131,200033.0
2020-07-01 11:25:00,25.09,25.09,25.01,25.03,106426.0,24.3228,24.3228,24.2452,24.2646,106426.0
2020-07-01 11:30:00,25.03,25.1,25.01,25.1,65525.0,24.2646,24.3325,24.2452,24.3325,65525.0
2020-07-01 11:35:00,25.1,25.11,25.05,25.09,44493.0,24.3325,24.3422,24.284,24.3228,44493.0
2020-07-01 11:40:00,25.09,25.13,25.05,25.12,46091.0,24.3228,24.3615,24.284,24.3519,46091.0
2020-07-01 11:45:00,25.13,25.16,25.1,25.13,73648.0,24.3615,24.3906,24.3325,24.3615,73648.0
2020-07-01 11:50:00,25.13,25.18,25.09,25.17,62158.0,24.3615,24.41,24.3228,24.4003,62158.0
2020-07-01 11:55:00,25.17,25.22,25.14,25.21,184246.0,24.4003,24.4488,24.3712,24.4391,184246.0
2020-07-01 12:00:00,25.22,25.26,25.19,25.21,83286.0,24.4488,24.4876,24.4197,24.4391,83286.0
2020-07-01 12:05:00,25.21,25.25,25.2,25.21,67307.0,24.4391,24.4779,24.4294,24.4391,67307.0
2020-07-01 12:10:00,25.21,25.32,25.21,25.31,98233.0,24.4391,24.5457,24.4391,24.536,98233.0
2020-07-01 12:15:00,25.31,25.4,25.3,25.38,181489.0,24.536,24.6233,24.5264,24.6039,181489.0
2020-07-01 12:20:00,25.39,25.39,25.3,25.32,48533.0,24.6136,24.6136,24.5264,24.5457,48533.0
2020-07-01 12:25:00,25.32,25.36,25.31,25.32,40794.0,24.5457,24.5845,24.536,24.5457,40794.0
2020-07-01 12:30:00,25.32,25.33,25.27,25.28,39709.0,24.5457,24.5554,24.4973,24.507,39709.0
2020-07-01 12:35:00,25.29,25.36,25.26,25.34,60125.0,24.5167,24.5845,24.4876,24.5651,60125.0
2020-07-01 12:40:00,25.33,25.34,25.28,25.29,29350.0,24.5554,24.5651,24.507,24.5167,29350.0
2020-07-01 12:45:00,25.29,25.3,25.2,25.26,143849.0,24.5167,24.5264,24.4294,24.4876,143849.0
2020-07-01 12:50:00,25.25,25.28,25.2,25.22,116242.0,24.4779,24.507,24.4294,24.4488,116242.0
2020-07-01 12:55:00,25.23,25.23,25.14,25.17,79074.0,24.4585,24.4585,24.3712,24.4003,79074.0
2020-07-01 13:00:00,25.16,25.17,25.14,25.14,71559.0,24.3906,24.4003,24.3712,24.3712,71559.0
2020-07-01 13:05:00,25.15,25.15,25.1,25.1,35898.0,24.3809,24.3809,24.3325,24.3325,35898.0
2020-07-01 13:10:00,25.1,25.11,25.09,25.1,34771.0,24.3325,24.3422,24.3228,24.3325,34771.0
2020-07-01 13:15:00,25.09,25.1,25.03,25.04,45490.0,24.3228,24.3325,24.2646,24.2743,45490.0
2020-07-01 13:20:00,25.03,25.11,25.03,25.11,67853.0,24.2646,24.3422,24.2646,24.3422,67853.0
2020-07-01 13:25:00,25.11,25.12,25.07,25.08,41532.0,24.3422,24.3519,24.3034,24.3131,41532.0
2020-07-01 13:30:00,25.08,25.08,25.04,25.05,39558.0,24.3131,24.3131,24.2743,24.284,39558.0
2020-07-01 13:35:00,25.05,25.09,25.05,25.08,35205.0,24.284,24.3228,24.284,24.3131,35205.0
2020-07-01 13:40:00,25.09,25.11,25.05,25.05,110058.0,24.3228,24.3422,24.284,24.284,110058.0
2020-07-01 13:45:00,25.05,25.06,25.0,25.02,69489.0,24.284,24.2937,24.2355,24.2549,69489.0
2020-07-01 13:50:00,25.02,25.05,25.0,25.01,57151.0,24.2549,24.284,24.2355,24.2452,57151.0
2020-07-01 13:55:00,25.02,25.03,25.0,25.03,68214.0,24.2549,24.2646,24.2355,24.2646,68214.0
2020-07-01 14:00:00,25.04,25.06,25.03,25.04,73167.0,24.2743,24.2937,24.2646,24.2743,73167.0
2020-07-01 14:05:00,25.05,25.07,25.02,25.06,76166.0,24.284,24.3034,24.2549,24.2937,76166.0
2020-07-01 14:10:00,25.07,25.19,25.05,25.18,84975.0,24.3034,24.4197,24.284,24.41,84975.0
2020-07-01 14:15:00,25.18,25.2,25.15,25.16,55760.0,24.41,24.4294,24.3809,24.3906,55760.0
2020-07-01 14:20:00,25.16,25.16,25.07,25.08,40857.0,24.3906,24.3906,24.3034,24.3131,40857.0
2020-07-01 14:25:00,25.08,25.1,25.06,25.08,31290.0,24.3131,24.3325,24.2937,24.3131,31290.0
2020-07-01 14:30:00,25.08,25.1,25.03,25.05,51875.0,24.3131,24.3325,24.2646,24.284,51875.0
2020-07-01 14:35:00,25.04,25.06,25.01,25.02,48170.0,24.2743,24.2937,24.2452,24.2549,48170.0
2020-07-01 14:40:00,25.02,25.05,25.0,25.0,126555.0,24.2549,24.284,24.2355,24.2355,126555.0
2020-07-01 14:45:00,25.01,25.04,25.0,25.02,62506.0,24.2452,24.2743,24.2355,24.2549,62506.0
2020-07-01 14:50:00,25.02,25.05,25.01,25.03,72879.0,24.2549,24.284,24.2452,24.2646,72879.0
2020-07-01 14:55:00,25.02,25.11,25.01,25.1,142304.0,24.2549,24.3422,24.2452,24.3325,142304.0
2020-07-01 15:00:00,25.1,25.1,25.03,25.07,46852.0,24.3325,24.3325,24.2646,24.3034,46852.0
2020-07-01 15:05:00,25.08,25.09,25.0,25.01,69736.0,24.3131,24.3228,24.2355,24.2452,69736.0
2020-07-01 15:10:00,25.01,25.03,25.0,25.0,153215.0,24.2452,24.2646,24.2355,24.2355,153215.0
2020-07-01 15:15:00,25.01,25.03,25.0,25.02,71676.0,24.2452,24.2646,24.2355,24.2549,71676.0
2020-07-01 15:20:00,25.01,25.08,24.97,25.07,121170.0,24.2452,24.3131,24.2064,24.3034,121170.0
2020-07-01 15:25:00,25.07,25.09,25.05,25.07,72661.0,24.3034,24.3228,24.284,24.3034,72661.0
2020-07-01 15:30:00,25.07,25.09,25.04,25.05,103431.0,24.3034,24.3228,24.2743,24.284,103431.0
2020-07-01 15:35:00,25.05,25.06,25.03,25.05,121285.0,24.284,24.2937,24.2646,24.284,121285.0
2020-07-01 15:40:00,25.05,25.07,25.03,25.04,120847.0,24.284,24.3034,24.2646,24.2743,120847.0
2020-07-01 15:45:00,25.05,25.14,25.03,25.1,144193.0,24.284,24.3712,24.2646,24.3325,144193.0
2020-07-01 15:50:00,25.1,25.1,25.0,25.01,315435.0,24.3325,24.3325,24.2355,24.2452,315435.0
2020-07-01 15:55:00,25.01,25.01,24.93,24.96,506441.0,24.2452,24.2452,24.1677,24.1967,506441.0
2020-07-02 09:30:00,25.62,25.74,25.55,25.74,704950.0,24.8366,24.9529,24.7687,24.9529,704950.0
2020-07-02 09:35:00,25.74,25.77,25.65,25.74,581465.0,24.9529,24.982,24.8656,24.9529,581465.0
2020-07-02 09:40:00,25.74,25.76,25.62,25.67,321221.0,24.9529,24.9723,24.8366,24.885,321221.0
2020-07-02 09:45:00,25.67,25.81,25.63,25.81,392490.0,24.885,25.0208,24.8463,25.0208,392490.0
2020-07-02 09:50:00,25.82,25.85,25.67,25.77,308293.0,25.0304,25.0595,24.885,24.982,308293.0
2020-07-02 09:55:00,25.77,25.82,25.75,25.77,179734.0,24.982,25.0304,24.9626,24.982,179734.0
2020-07-02 10:00:00,25.78,25.79,25.67,25.67,267771.0,24.9917,25.0014,24.885,24.885,267771.0
2020-07-02 10:05:00,25.67,25.75,25.66,25.7,117770.0,24.885,24.9626,24.8753,24.9141,117770.0
2020-07-02 10:10:00,25.7,25.74,25.65,25.72,165589.0,24.9141,24.9529,24.8656,24.9335,165589.0
2020-07-02 10:15:00,25.71,25.74,25.68,25.71,68628.0,24.9238,24.9529,24.8947,24.9238,68628.0
2020-07-02 10:20:00,25.72,25.74,25.55,25.55,218300.0,24.9335,24.9529,24.7687,24.7687,218300.0
2020-07-02 10:25:00,25.56,25.58,25.42,25.43,237325.0,24.7784,24.7978,24.6427,24.6524,237325.0
2020-07-02 10:30:00,25.42,25.44,25.36,25.39,220861.0,24.6427,24.6621,24.5845,24.6136,220861.0
2020-07-02 10:35:00,25.39,25.45,25.35,25.36,110933.0,24.6136,24.6718,24.5748,24.5845,110933.0
2020-07-02 10:40:00,25.36,25.49,25.34,25.37,211088.0,24.5845,24.7105,24.5651,24.5942,211088.0
2020-07-02 10:45:00,25.37,25.41,25.32,25.37,190187.0,24.5942,24.633,24.5457,24.5942,190187.0
2020-07-02 10:50:00,25.36,25.4,25.16,25.26,276322.0,24.5845,24.6233,24.3906,24.4876,276322.0
2020-07-02 10:55:00,25.26,25.29,25.17,25.18,190840.0,24.4876,24.5167,24.4003,24.41,190840.0
2020-07-02 11:00:00,25.18,25.2,25.12,25.19,114356.0,24.41,24.4294,24.3519,24.4197,114356.0
2020-07-02 11:05:00,25.2,25.25,25.15,25.16,88303.0,24.4294,24.4779,24.3809,24.3906,88303.0
2020-07-02 11:10:00,25.16,25.17,25.09,25.12,72352.0,24.3906,24.4003,24.3228,24.3519,72352.0
2020-07-02 11:15:00,25.12,25.25,25.08,25.24,59428.0,24.3519,24.4779,24.3131,24.4682,59428.0
2020-07-02 11:20:00,25.25,25.39,25.24,25.36,128844.0,24.4779,24.6136,24.4682,24.5845,128844.0
2020-07-02 11:25:00,25.36,25.43,25.33,25.42,91350.0,24.5845,24.6524,24.5554,24.6427,91350.0
2020-07-02 11:30:00,25.42,25.55,25.41,25.51,132637.0,24.6427,24.7687,24.633,24.7299,132637.0
2020-07-02 11:35:00,25.52,25.52,25.46,25.49,56767.0,24.7396,24.7396,24.6815,24.7105,56767.0
2020-07-02 11:40:00,25.49,25.61,25.48,25.59,157103.0,24.7105,24.8269,24.7008,24.8075,157103.0
2020-07-02 11:45:00,25.59,25.66,25.58,25.66,336995.0,24.8075,24.8753,24.7978,24.8753,336995.0
2020-07-02 11:50:00,25.65,25.66,25.57,25.63,107722.0,24.8656,24.8753,24.7881,24.8463,107722.0
2020-07-02 11:55:00,25.64,25.65,25.53,25.57,55649.0,24.856,24.8656,24.7493,24.7881,55649.0
2020-07-02 12:00:00,25.57,25.58,25.51,25.56,64571.0,24.7881,24.7978,24.7299,24.7784,64571.0
2020-07-02 12:05:00,25.56,25.58,25.54,25.58,24427.0,24.7784,24.7978,24.759,24.7978,24427.0
2020-07-02 12:10:00,25.58,25.61,25.56,25.56,43075.0,24.7978,24.8269,24.7784,24.7784,43075.0
2020-07-02 12:15:00,25.57,25.57,25.48,25.51,85893.0,24.7881,24.7881,24.7008,24.7299,85893.0
2020-07-02 12:20:00,25.5,25.59,25.49,25.56,81622.0,24.7202,24.8075,24.7105,24.7784,81622.0
2020-07-02 12:25:00,25.56,25.61,25.54,25.59,91790.0,24.7784,24.8269,24.759,24.8075,91790.0
2020-07-02 12:30:00,25.59,25.59,25.55,25.57,91522.0,24.8075,24.8075,24.7687,24.7881,91522.0
2020-07-02 12:35:00,25.57,25.6,25.54,25.59,89683.0,24.7881,24.8172,24.759,24.8075,89683.0
2020-07-02 12:40:00,25.6,25.6,25.55,25.55,19250.0,24.8172,24.8172,24.7687,24.7687,19250.0
2020-07-02 12:45:00,25.55,25.58,25.55,25.58,42742.0,24.7687,24.7978,24.7687,24.7978,42742.0
2020-07-02 12:50:00,25.58,25.62,25.57,25.61,66179.0,24.7978,24.8366,24.7881,24.8269,66179.0
2020-07-02 12:55:00,25.61,25.63,25.57,25.62,71805.0,24.8269,24.8463,24.7881,24.8366,71805.0
2020-07-02 13:00:00,25.62,25.63,25.6,25.61,52393.0,24.8366,24.8463,24.8172,24.8269,52393.0
2020-07-02 13:05:00,25.6,25.63,25.59,25.6,100978.0,24.8172,24.8463,24.8075,24.8172,100978.0
2020-07-02 13:10:00,25.6,25.63,25.59,25.62,184686.0,24.8172,24.8463,24.8075,24.8366,184686.0
2020-07-02 13:15:00,25.62,25.62,25.58,25.59,203375.0,24.8366,24.8366,24.7978,24.8075,203375.0
2020-07-02 13:20:00,25.59,25.59,25.55,25.59,62559.0,24.8075,24.8075,24.7687,24.8075,62559.0
2020-07-02 13:25:00,25.59,25.59,25.53,25.55,59052.0,24.8075,24.8075,24.7493,24.7687,59052.0
2020-07-02 13:30:00,25.55,25.6,25.53,25.6,44148.0,24.7687,24.8172,24.7493,24.8172,44148.0
2020-07-02 13:35:00,25.6,25.6,25.55,25.6,56519.0,24.8172,24.8172,24.7687,24.8172,56519.0
2020-07-02 13:40:00,25.6,25.62,25.58,25.61,211870.0,24.8172,24.8366,24.7978,24.8269,211870.0
2020-07-02 13:45:00,25.6,25.62,25.57,25.61,133126.0,24.8172,24.8366,24.7881,24.8269,133126.0
2020-07-02 13:50:00,25.62,25.64,25.6,25.62,63898.0,24.8366,24.856,24.8172,24.8366,63898.0
2020-07-02 13:55:00,25.62,25.63,25.58,25.59,141009.0,24.8366,24.8463,24.7978,24.8075,141009.0
2020-07-02 14:00:00,25.59,25.61,25.52,25.54,59617.0,24.8075,24.8269,24.7396,24.759,59617.0
2020-07-02 14:05:00,25.54,25.55,25.51,25.53,42086.0,24.759,24.7687,24.7299,24.7493,42086.0
2020-07-02 14:10:00,25.52,25.57,25.52,25.54,43367.0,24.7396,24.7881,24.7396,24.759,43367.0
2020-07-02 14:15:00,25.54,25.55,25.5,25.51,41660.0,24.759,24.7687,24.7202,24.7299,41660.0
2020-07-02 14:20:00,25.51,25.51,25.45,25.5,85485.0,24.7299,24.7299,24.6718,24.7202,85485.0
2020-07-02 14:25:00,25.5,25.51,25.47,25.49,48027.0,24.7202,24.7299,24.6912,24.7105,48027.0
2020-07-02 14:30:00,25.48,25.56,25.48,25.52,39220.0,24.7008,24.7784,24.7008,24.7396,39220.0
2020-07-02 14:35:00,25.52,25.6,25.51,25.57,54863.0,24.7396,24.8172,24.7299,24.7881,54863.0
2020-07-02 14:40:00,25.57,25.59,25.52,25.53,41666.0,24.7881,24.8075,24.7396,24.7493,41666.0
2020-07-02 14:45:00,25.54,25.59,25.53,25.57,24411.0,24.759,24.8075,24.7493,24.7881,24411.0
2020-07-02 14:50:00,25.57,25.6,25.54,25.54,48491.0,24.7881,24.8172,24.759,24.759,48491.0
2020-07-02 14:55:00,25.54,25.56,25.52,25.55,35738.0,24.759,24.7784,24.7396,24.7687,35738.0
2020-07-02 15:00:00,25.55,25.55,25.49,25.52,39506.0,24.7687,24.7687,24.7105,24.7396,39506.0
2020-07-02 15:05:00,25.52,25.53,25.49,25.5,63427.0,24.7396,24.7493,24.7105,24.7202,63427.0
2020-07-02 15:10:00,25.5,25.51,25.45,25.46,66330.0,24.7202,24.7299,24.6718,24.6815,66330.0
2020-07-02 15:15:00,25.47,25.48,25.44,25.44,71654.0,24.6912,24.7008,24.6621,24.6621,71654.0
2020-07-02 15:20:00,25.45,25.48,25.43,25.46,67954.0,24.6718,24.7008,24.6524,24.6815,67954.0
2020-07-02 15:25:00,25.46,25.47,25.43,25.43,69297.0,24.6815,24.6912,24.6524,24.6524,69297.0
2020-07-02 15:30:00,25.44,25.45,25.37,25.42,165597.0,24.6621,24.6718,24.5942,24.6427,165597.0
2020-07-02 15:35:00,25.42,25.43,25.35,25.36,119570.0,24.6427,24.6524,24.5748,24.5845,119570.0
2020-07-02 15:40:00,25.36,25.36,25.29,25.3,147397.0,24.5845,24.5845,24.5167,24.5264,147397.0
2020-07-02 15:45:00,25.31,25.36,25.27,25.3,164505.0,24.536,24.5845,24.4973,24.5264,164505.0
2020-07-02 15:50:00,25.31,25.36,25.28,25.34,217759.0,24.536,24.5845,24.507,24.5651,217759.0
2020-07-02 15:55:00,25.34,25.36,25.21,25.24,961576.0,24.5651,24.5845,24.4391,24.4682,961576.0
2020-07-06 09:30:00,25.96,26.03,25.74,25.8,495175.0,25.1662,25.234,24.9529,25.0111,495175.0
2020-07-06 09:35:00,25.79,25.84,25.65,25.71,260855.0,25.0014,25.0498,24.8656,24.9238,260855.0
2020-07-06 09:40:00,25.71,25.96,25.68,25.94,256088.0,24.9238,25.1662,24.8947,25.1468,256088.0
2020-07-06 09:45:00,25.93,26.04,25.91,25.95,318963.0,25.1371,25.2437,25.1177,25.1565,318963.0
2020-07-06 09:50:00,25.94,26.0,25.87,25.94,143616.0,25.1468,25.2049,25.0789,25.1468,143616.0
2020-07-06 09:55:00,25.94,25.97,25.87,25.88,129929.0,25.1468,25.1759,25.0789,25.0886,129929.0
2020-07-06 10:00:00,25.89,25.95,25.68,25.7,213627.0,25.0983,25.1565,24.8947,24.9141,213627.0
2020-07-06 10:05:00,25.7,25.72,25.63,25.65,85520.0,24.9141,24.9335,24.8463,24.8656,85520.0
2020-07-06 10:10:00,25.64,25.68,25.58,25.6,107810.0,24.856,24.8947,24.7978,24.8172,107810.0
2020-07-06 10:15:00,25.59,25.7,25.58,25.61,85374.0,24.8075,24.9141,24.7978,24.8269,85374.0
2020-07-06 10:20:00,25.61,25.62,25.54,25.54,91993.0,24.8269,24.8366,24.759,24.759,91993.0
2020-07-06 10:25:00,25.54,25.6,25.47,25.52,137109.0,24.759,24.8172,24.6912,24.7396,137109.0
2020-07-06 10:30:00,25.51,25.63,25.48,25.63,112599.0,24.7299,24.8463,24.7008,24.8463,112599.0
2020-07-06 10:35:00,25.63,25.67,25.61,25.66,71945.0,24.8463,24.885,24.8269,24.8753,71945.0
2020-07-06 10:40:00,25.67,25.68,25.57,25.61,121829.0,24.885,24.8947,24.7881,24.8269,121829.0
2020-07-06 10:45:00,25.61,25.63,25.59,25.62,85083.0,24.8269,24.8463,24.8075,24.8366,85083.0
2020-07-06 10:50:00,25.62,25.7,25.6,25.7,51884.0,24.8366,24.9141,24.8172,24.9141,51884.0
2020-07-06 10:55:00,25.69,25.7,25.62,25.66,75735.0,24.9044,24.9141,24.8366,24.8753,75735.0
2020-07-06 11:00:00,25.67,25.68,25.61,25.66,52781.0,24.885,24.8947,24.8269,24.8753,52781.0
2020-07-06 11:05:00,25.66,25.66,25.58,25.58,61903.0,24.8753,24.8753,24.7978,24.7978,61903.0
2020-07-06 11:10:00,25.58,25.6,25.54,25.55,59554.0,24.7978,24.8172,24.759,24.7687,59554.0
2020-07-06 11:15:00,25.55,25.6,25.53,25.6,60423.0,24.7687,24.8172,24.7493,24.8172,60423.0
2020-07-06 11:20:00,25.59,25.6,25.54,25.55,62198.0,24.8075,24.8172,24.759,24.7687,62198.0
2020-07-06 11:25:00,25.55,25.61,25.55,25.59,109323.0,24.7687,24.8269,24.7687,24.8075,109323.0
2020-07-06 11:30:00,25.58,25.61,25.53,25.59,122835.0,24.7978,24.8269,24.7493,24.8075,122835.0
2020-07-06 11:35:00,25.6,25.68,25.6,25.65,68466.0,24.8172,24.8947,24.8172,24.8656,68466.0
2020-07-06 11:40:00,25.66,25.67,25.63,25.64,140188.0,24.8753,24.885,24.8463,24.856,140188.0
2020-07-06 11:45:00,25.64,25.67,25.63,25.63,35836.0,24.856,24.885,24.8463,24.8463,35836.0
2020-07-06 11:50:00,25.62,25.63,25.56,25.57,71127.0,24.8366,24.8463,24.7784,24.7881,71127.0
2020-07-06 11:55:00,25.56,25.56,25.44,25.45,72104.0,24.7784,24.7784,24.6621,24.6718,72104.0
2020-07-06 12:00:00,25.45,25.5,25.42,25.49,38012.0,24.6718,24.7202,24.6427,24.7105,38012.0
2020-07-06 12:05:00,25.49,25.52,25.47,25.52,54717.0,24.7105,24.7396,24.6912,24.7396,54717.0
2020-07-06 12:10:00,25.51,25.55,25.5,25.53,29025.0,24.7299,24.7687,24.7202,24.7493,29025.0
2020-07-06 12:15:00,25.53,25.56,25.52,25.52,29771.0,24.7493,24.7784,24.7396,24.7396,29771.0
2020-07-06 12:20:00,25.53,25.55,25.5,25.52,114805.0,24.7493,24.7687,24.7202,24.7396,114805.0
2020-07-06 12:25:00,25.52,25.56,25.51,25.55,64883.0,24.7396,24.7784,24.7299,24.7687,64883.0
2020-07-06 12:30:00,25.55,25.56,25.52,25.54,23965.0,24.7687,24.7784,24.7396,24.759,23965.0
2020-07-06 12:35:00,25.54,25.56,25.52,25.54,33188.0,24.759,24.7784,24.7396,24.759,33188.0
2020-07-06 12:40:00,25.54,25.55,25.51,25.53,39069.0,24.759,24.7687,24.7299,24.7493,39069.0
2020-07-06 12:45:00,25.53,25.55,25.52,25.54,54570.0,24.7493,24.7687,24.7396,24.759,54570.0
2020-07-06 12:50:00,25.54,25.54,25.47,25.51,40911.0,24.759,24.759,24.6912,24.7299,40911.0
2020-07-06 12:55:00,25.51,25.52,25.48,25.51,34149.0,24.7299,24.7396,24.7008,24.7299,34149.0
2020-07-06 13:00:00,25.51,25.52,25.49,25.5,69179.0,24.7299,24.7396,24.7105,24.7202,69179.0
2020-07-06 13:05:00,25.5,25.51,25.46,25.49,38652.0,24.7202,24.7299,24.6815,24.7105,38652.0
2020-07-06 13:10:00,25.48,25.51,25.48,25.51,34220.0,24.7008,24.7299,24.7008,24.7299,34220.0
2020-07-06 13:15:00,25.5,25.55,25.47,25.54,65894.0,24.7202,24.7687,24.6912,24.759,65894.0
2020-07-06 13:20:00,25.55,25.6,25.55,25.58,48115.0,24.7687,24.8172,24.7687,24.7978,48115.0
2020-07-06 13:25:00,25.59,25.61,25.58,25.61,66393.0,24.8075,24.8269,24.7978,24.8269,66393.0
2020-07-06 13:30:00,25.61,25.61,25.57,25.59,28946.0,24.8269,24.8269,24.7881,24.8075,28946.0
2020-07-06 13:35:00,25.59,25.61,25.57,25.6,34916.0,24.8075,24.8269,24.7881,24.8172,34916.0
2020-07-06 13:40:00,25.6,25.6,25.57,25.58,36162.0,24.8172,24.8172,24.7881,24.7978,36162.0
2020-07-06 13:45:00,25.57,25.62,25.57,25.6,41986.0,24.7881,24.8366,24.7881,24.8172,41986.0
2020-07-06 13:50:00,25.61,25.69,25.6,25.69,76527.0,24.8269,24.9044,24.8172,24.9044,76527.0
2020-07-06 13:55:00,25.69,25.74,25.68,25.74,115811.0,24.9044,24.9529,24.8947,24.9529,115811.0
2020-07-06 14:00:00,25.73,25.73,25.67,25.71,90584.0,24.9432,24.9432,24.885,24.9238,90584.0
2020-07-06 14:05:00,25.7,25.74,25.68,25.72,59036.0,24.9141,24.9529,24.8947,24.9335,59036.0
2020-07-06 14:10:00,25.71,25.74,25.68,25.69,27888.0,24.9238,24.9529,24.8947,24.9044,27888.0
2020-07-06 14:15:00,25.68,25.7,25.59,25.6,50244.0,24.8947,24.9141,24.8075,24.8172,50244.0
2020-07-06 14:20:00,25.6,25.62,25.57,25.62,39378.0,24.8172,24.8366,24.7881,24.8366,39378.0
2020-07-06 14:25:00,25.62,25.65,25.61,25.64,34566.0,24.8366,24.8656,24.8269,24.856,34566.0
2020-07-06 14:30:00,25.64,25.66,25.61,25.66,45256.0,24.856,24.8753,24.8269,24.8753,45256.0
2020-07-06 14:35:00,25.66,25.67,25.65,25.66,28894.0,24.8753,24.885,24.8656,24.8753,28894.0
2020-07-06 14:40:00,25.66,25.67,25.59,25.6,60075.0,24.8753,24.885,24.8075,24.8172,60075.0
2020-07-06 14:45:00,25.6,25.63,25.59,25.63,47896.0,24.8172,24.8463,24.8075,24.8463,47896.0
2020-07-06 14:50:00,25.63,25.68,25.6,25.68,50078.0,24.8463,24.8947,24.8172,24.8947,50078.0
2020-07-06 14:55:00,25.68,25.69,25.67,25.69,63536.0,24.8947,24.9044,24.885,24.9044,63536.0
2020-07-06 15:00:00,25.68,25.72,25.67,25.7,59041.0,24.8947,24.9335,24.885,24.9141,59041.0
2020-07-06 15:05:00,25.69,25.75,25.69,25.73,57085.0,24.9044,24.9626,24.9044,24.9432,57085.0
2020-07-06 15:10:00,25.73,25.75,25.69,25.72,81417.0,24.9432,24.9626,24.9044,24.9335,81417.0
2020-07-06 15:15:00,25.72,25.74,25.68,25.69,100513.0,24.9335,24.9529,24.8947,24.9044,100513.0
2020-07-06 15:20:00,25.69,25.71,25.67,25.71,57026.0,24.9044,24.9238,24.885,24.9238,57026.0
2020-07-06 15:25:00,25.7,25.72,25.67,25.67,82557.0,24.9141,24.9335,24.885,24.885,82557.0
2020-07-06 15:30:00,25.68,25.71,25.64,25.69,87719.0,24.8947,24.9238,24.856,24.9044,87719.0
2020-07-06 15:35:00,25.68,25.74,25.68,25.73,103055.0,24.8947,24.9529,24.8947,24.9432,103055.0
2020-07-06 15:40:00,25.73,25.77,25.72,25.75,112350.0,24.9432,24.982,24.9335,24.9626,112350.0
2020-07-06 15:45:00,25.74,25.79,25.71,25.79,224531.0,24.9529,25.0014,24.9238,25.0014,224531.0
2020-07-06 15:50:00,25.79,25.81,25.74,25.75,276905.0,25.0014,25.0208,24.9529,24.9626,276905.0
2020-07-06 15:55:00,25.75,25.76,25.68,25.73,686827.0,24.9626,24.9723,24.8947,24.9432,686827.0
2020-07-07 09:30:00,25.59,25.63,25.47,25.52,391391.0,24.8075,24.8463,24.6912,24.7396,391391.0
2020-07-07 09:35:00,25.51,25.53,25.42,25.45,165682.0,24.7299,24.7493,24.6427,24.6718,165682.0
2020-07-07 09:40:00,25.44,25.47,25.33,25.36,155290.0,24.6621,24.6912,24.5554,24.5845,155290.0
2020-07-07 09:45:00,25.36,25.37,25.28,25.29,112134.0,24.5845,24.5942,24.507,24.5167,112134.0
2020-07-07 09:50:00,25.28,25.36,25.23,25.3,113823.0,24.507,24.5845,24.4585,24.5264,113823.0
2020-07-07 09:55:00,25.29,25.33,25.26,25.33,95227.0,24.5167,24.5554,24.4876,24.5554,95227.0
2020-07-07 10:00:00,25.33,25.39,25.28,25.28,123057.0,24.5554,24.6136,24.507,24.507,123057.0
2020-07-07 10:05:00,25.29,25.31,25.21,25.29,164186.0,24.5167,24.536,24.4391,24.5167,164186.0
2020-07-07 10:10:00,25.29,25.46,25.28,25.46,106653.0,24.5167,24.6815,24.507,24.6815,106653.0
2020-07-07 10:15:00,25.45,25.46,25.33,25.36,130810.0,24.6718,24.6815,24.5554,24.5845,130810.0
2020-07-07 10:20:00,25.36,25.37,25.29,25.37,195899.0,24.5845,24.5942,24.5167,24.5942,195899.0
2020-07-07 10:25:00,25.37,25.41,25.34,25.37,78272.0,24.5942,24.633,24.5651,24.5942,78272.0
2020-07-07 10:30:00,25.36,25.38,25.27,25.3,89100.0,24.5845,24.6039,24.4973,24.5264,89100.0
2020-07-07 10:35:00,25.29,25.3,25.24,25.28,143601.0,24.5167,24.5264,24.4682,24.507,143601.0
2020-07-07 10:40:00,25.27,25.28,25.24,25.26,144915.0,24.4973,24.507,24.4682,24.4876,144915.0
2020-07-07 10:45:00,25.26,25.31,25.24,25.3,94156.0,24.4876,24.536,24.4682,24.5264,94156.0
2020-07-07 10:50:00,25.31,25.36,25.31,25.34,67719.0,24.536,24.5845,24.536,24.5651,67719.0
2020-07-07 10:55:00,25.34,25.35,25.32,25.34,58071.0,24.5651,24.5748,24.5457,24.5651,58071.0
2020-07-07 11:00:00,25.34,25.34,25.29,25.32,114774.0,24.5651,24.5651,24.5167,24.5457,114774.0
2020-07-07 11:05:00,25.33,25.36,25.31,25.35,53332.0,24.5554,24.5845,24.536,24.5748,53332.0
2020-07-07 11:10:00,25.35,25.43,25.33,25.42,102548.0,24.5748,24.6524,24.5554,24.6427,102548.0
2020-07-07 11:15:00,25.42,25.44,25.37,25.41,61794.0,24.6427,24.6621,24.5942,24.633,61794.0
2020-07-07 11:20:00,25.41,25.42,25.38,25.41,50237.0,24.633,24.6427,24.6039,24.633,50237.0
2020-07-07 11:25:00,25.41,25.42,25.33,25.33,85900.0,24.633,24.6427,24.5554,24.5554,85900.0
2020-07-07 11:30:00,25.34,25.34,25.3,25.3,76493.0,24.5651,24.5651,24.5264,24.5264,76493.0
2020-07-07 11:35:00,25.3,25.31,25.24,25.24,105483.0,24.5264,24.536,24.4682,24.4682,105483.0
2020-07-07 11:40:00,25.25,25.27,25.22,25.25,60719.0,24.4779,24.4973,24.4488,24.4779,60719.0
2020-07-07 11:45:00,25.24,25.31,25.23,25.3,62975.0,24.4682,24.536,24.4585,24.5264,62975.0
2020-07-07 11:50:00,25.3,25.33,25.27,25.28,54210.0,24.5264,24.5554,24.4973,24.507,54210.0
2020-07-07 11:55:00,25.27,25.29,25.23,25.26,42959.0,24.4973,24.5167,24.4585,24.4876,42959.0
2020-07-07 12:00:00,25.26,25.29,25.25,25.26,52174.0,24.4876,24.5167,24.4779,24.4876,52174.0
2020-07-07 12:05:00,25.27,25.34,25.25,25.33,90230.0,24.4973,24.5651,24.4779,24.5554,90230.0
2020-07-07 12:10:00,25.34,25.41,25.33,25.41,204366.0,24.5651,24.633,24.5554,24.633,204366.0
2020-07-07 12:15:00,25.41,25.44,25.38,25.4,164489.0,24.633,24.6621,24.6039,24.6233,164489.0
2020-07-07 12:20:00,25.41,25.41,25.37,25.37,50724.0,24.633,24.633,24.5942,24.5942,50724.0
2020-07-07 12:25:00,25.38,25.4,25.36,25.39,48129.0,24.6039,24.6233,24.5845,24.6136,48129.0
2020-07-07 12:30:00,25.39,25.41,25.37,25.38,60254.0,24.6136,24.633,24.5942,24.6039,60254.0
2020-07-07 12:35:00,25.37,25.39,25.35,25.37,69321.0,24.5942,24.6136,24.5748,24.5942,69321.0
2020-07-07 12:40:00,25.36,25.42,25.36,25.39,65198.0,24.5845,24.6427,24.5845,24.6136,65198.0
2020-07-07 12:45:00,25.39,25.43,25.37,25.42,49037.0,24.6136,24.6524,24.5942,24.6427,49037.0
2020-07-07 12:50:00,25.41,25.42,25.31,25.31,93049.0,24.633,24.6427,24.536,24.536,93049.0
2020-07-07 12:55:00,25.33,25.38,25.32,25.35,47651.0,24.5554,24.6039,24.5457,24.5748,47651.0
2020-07-07 13:00:00,25.36,25.4,25.35,25.4,28855.0,24.5845,24.6233,24.5748,24.6233,28855.0
2020-07-07 13:05:00,25.4,25.41,25.34,25.34,53788.0,24.6233,24.633,24.5651,24.5651,53788.0
2020-07-07 13:10:00,25.34,25.35,25.31,25.32,41022.0,24.5651,24.5748,24.536,24.5457,41022.0
2020-07-07 13:15:00,25.32,25.34,25.3,25.32,40918.0,24.5457,24.5651,24.5264,24.5457,40918.0
2020-07-07 13:20:00,25.32,25.33,25.31,25.31,25194.0,24.5457,24.5554,24.536,24.536,25194.0
2020-07-07 13:25:00,25.31,25.32,25.27,25.3,53441.0,24.536,24.5457,24.4973,24.5264,53441.0
2020-07-07 13:30:00,25.31,25.32,25.28,25.3,61033.0,24.536,24.5457,24.507,24.5264,61033.0
2020-07-07 13:35:00,25.3,25.32,25.27,25.28,35872.0,24.5264,24.5457,24.4973,24.507,35872.0
2020-07-07 13:40:00,25.28,25.32,25.25,25.3,50579.0,24.507,24.5457,24.4779,24.5264,50579.0
2020-07-07 13:45:00,25.3,25.31,25.28,25.3,38964.0,24.5264,24.536,24.507,24.5264,38964.0
2020-07-07 13:50:00,25.3,25.37,25.29,25.36,68633.0,24.5264,24.5942,24.5167,24.5845,68633.0
2020-07-07 13:55:00,25.37,25.39,25.35,25.36,39066.0,24.5942,24.6136,24.5748,24.5845,39066.0
2020-07-07 14:00:00,25.36,25.38,25.35,25.35,66640.0,24.5845,24.6039,24.5748,24.5748,66640.0
2020-07-07 14:05:00,25.36,25.38,25.34,25.36,93058.0,24.5845,24.6039,24.5651,24.5845,93058.0
2020-07-07 14:10:00,25.35,25.36,25.32,25.34,48053.0,24.5748,24.5845,24.5457,24.5651,48053.0
2020-07-07 14:15:00,25.33,25.34,25.28,25.28,42206.0,24.5554,24.5651,24.507,24.507,42206.0
2020-07-07 14:20:00,25.28,25.3,25.25,25.27,58880.0,24.507,24.5264,24.4779,24.4973,58880.0
2020-07-07 14:25:00,25.27,25.29,25.25,25.25,60384.0,24.4973,24.5167,24.4779,24.4779,60384.0
2020-07-07 14:30:00,25.25,25.27,25.24,25.25,145423.0,24.4779,24.4973,24.4682,24.4779,145423.0
2020-07-07 14:35:00,25.25,25.26,25.2,25.21,149310.0,24.4779,24.4876,24.4294,24.4391,149310.0
2020-07-07 14:40:00,25.21,25.26,25.19,25.25,152699.0,24.4391,24.4876,24.4197,24.4779,152699.0
2020-07-07 14:45:00,25.24,25.25,25.2,25.21,57646.0,24.4682,24.4779,24.4294,24.4391,57646.0
2020-07-07 14:50:00,25.21,25.22,25.16,25.18,62655.0,24.4391,24.4488,24.3906,24.41,62655.0
2020-07-07 14:55:00,25.18,25.18,25.15,25.17,69174.0,24.41,24.41,24.3809,24.4003,69174.0
2020-07-07 15:00:00,25.17,25.21,25.15,25.2,157116.0,24.4003,24.4391,24.3809,24.4294,157116.0
2020-07-07 15:05:00,25.2,25.26,25.19,25.24,164850.0,24.4294,24.4876,24.4197,24.4682,164850.0
2020-07-07 15:10:00,25.24,25.24,25.17,25.17,64827.0,24.4682,24.4682,24.4003,24.4003,64827.0
2020-07-07 15:15:00,25.17,25.21,25.15,25.18,84208.0,24.4003,24.4391,24.3809,24.41,84208.0
2020-07-07 15:20:00,25.18,25.23,25.15,25.21,82252.0,24.41,24.4585,24.3809,24.4391,82252.0
2020-07-07 15:25:00,25.21,25.23,25.16,25.18,63705.0,24.4391,24.4585,24.3906,24.41,63705.0
2020-07-07 15:30:00,25.17,25.19,25.14,25.15,157498.0,24.4003,24.4197,24.3712,24.3809,157498.0
2020-07-07 15:35:00,25.16,25.16,25.1,25.12,99930.0,24.3906,24.3906,24.3325,24.3519,99930.0
2020-07-07 15:40:00,25.12,25.12,25.06,25.12,172260.0,24.3519,24.3519,24.2937,24.3519,172260.0
2020-07-07 15:45:00,25.11,25.14,25.1,25.12,176753.0,24.3422,24.3712,24.3325,24.3519,176753.0
2020-07-07 15:50:00,25.1,25.14,25.08,25.13,506157.0,24.3325,24.3712,24.3131,24.3615,506157.0
2020-07-07 15:55:00,25.12,25.17,25.1,25.13,580788.0,24.3519,24.4003,24.3325,24.3615,580788.0
2020-07-08 09:30:00,25.19,25.23,25.02,25.19,266789.0,24.4197,24.4585,24.2549,24.4197,266789.0
2020-07-08 09:35:00,25.2,25.23,25.1,25.2,119161.0,24.4294,24.4585,24.3325,24.4294,119161.0
2020-07-08 09:40:00,25.2,25.21,25.09,25.17,133025.0,24.4294,24.4391,24.3228,24.4003,133025.0
2020-07-08 09:45:00,25.18,25.2,25.12,25.18,116790.0,24.41,24.4294,24.3519,24.41,116790.0
2020-07-08 09:50:00,25.18,25.25,25.15,25.25,114951.0,24.41,24.4779,24.3809,24.4779,114951.0
2020-07-08 09:55:00,25.25,25.26,25.16,25.19,67592.0,24.4779,24.4876,24.3906,24.4197,67592.0
2020-07-08 10:00:00,25.18,25.25,25.14,25.22,103362.0,24.41,24.4779,24.3712,24.4488,103362.0
2020-07-08 10:05:00,25.21,25.24,25.12,25.15,108299.0,24.4391,24.4682,24.3519,24.3809,108299.0
2020-07-08 10:10:00,25.15,25.18,25.08,25.08,102539.0,24.3809,24.41,24.3131,24.3131,102539.0
2020-07-08 10:15:00,25.08,25.08,24.99,25.0,184787.0,24.3131,24.3131,24.2258,24.2355,184787.0
2020-07-08 10:20:00,25.0,25.04,24.97,25.0,144225.0,24.2355,24.2743,24.2064,24.2355,144225.0
2020-07-08 10:25:00,25.0,25.0,24.84,24.89,210822.0,24.2355,24.2355,24.0804,24.1289,210822.0
2020-07-08 10:30:00,24.88,25.01,24.88,24.98,76682.0,24.1192,24.2452,24.1192,24.2161,76682.0
2020-07-08 10:35:00,24.98,25.05,24.96,25.03,73981.0,24.2161,24.284,24.1967,24.2646,73981.0
2020-07-08 10:40:00,25.03,25.05,24.95,24.96,82562.0,24.2646,24.284,24.1871,24.1967,82562.0
2020-07-08 10:45:00,24.97,24.98,24.91,24.94,64477.0,24.2064,24.2161,24.1483,24.1774,64477.0
2020-07-08 10:50:00,24.93,24.95,24.89,24.93,128915.0,24.1677,24.1871,24.1289,24.1677,128915.0
2020-07-08 10:55:00,24.93,24.99,24.92,24.98,95882.0,24.1677,24.2258,24.158,24.2161,95882.0
2020-07-08 11:00:00,24.98,25.0,24.88,24.9,99588.0,24.2161,24.2355,24.1192,24.1386,99588.0
2020-07-08 11:05:00,24.89,24.94,24.88,24.93,81153.0,24.1289,24.1774,24.1192,24.1677,81153.0
2020-07-08 11:10:00,24.93,24.98,24.91,24.94,77212.0,24.1677,24.2161,24.1483,24.1774,77212.0
2020-07-08 11:15:00,24.94,24.94,24.76,24.79,222510.0,24.1774,24.1774,24.0029,24.0319,222510.0
2020-07-08 11:20:00,24.79,24.81,24.73,24.79,115608.0,24.0319,24.0513,23.9738,24.0319,115608.0
2020-07-08 11:25:00,24.79,24.82,24.73,24.8,202673.0,24.0319,24.061,23.9738,24.0416,202673.0
2020-07-08 11:30:00,24.79,24.87,24.79,24.85,82922.0,24.0319,24.1095,24.0319,24.0901,82922.0
2020-07-08 11:35:00,24.85,24.88,24.81,24.87,68990.0,24.0901,24.1192,24.0513,24.1095,68990.0
2020-07-08 11:40:00,24.87,24.9,24.83,24.9,81387.0,24.1095,24.1386,24.0707,24.1386,81387.0
2020-07-08 11:45:00,24.89,24.94,24.81,24.84,62957.0,24.1289,24.1774,24.0513,24.0804,62957.0
2020-07-08 11:50:00,24.84,24.87,24.8,24.87,78701.0,24.0804,24.1095,24.0416,24.1095,78701.0
2020-07-08 11:55:00,24.87,24.87,24.81,24.84,114539.0,24.1095,24.1095,24.0513,24.0804,114539.0
2020-07-08 12:00:00,24.84,24.87,24.8,24.83,83969.0,24.0804,24.1095,24.0416,24.0707,83969.0
2020-07-08 12:05:00,24.82,24.84,24.79,24.8,49345.0,24.061,24.0804,24.0319,24.0416,49345.0
2020-07-08 12:10:00,24.8,24.83,24.79,24.81,97240.0,24.0416,24.0707,24.0319,24.0513,97240.0
2020-07-08 12:15:00,24.81,24.91,24.8,24.87,118639.0,24.0513,24.1483,24.0416,24.1095,118639.0
2020-07-08 12:20:00,24.87,24.88,24.85,24.88,66694.0,24.1095,24.1192,24.0901,24.1192,66694.0
2020-07-08 12:25:00,24.88,24.91,24.86,24.91,50468.0,24.1192,24.1483,24.0998,24.1483,50468.0
2020-07-08 12:30:00,24.91,24.92,24.82,24.83,76790.0,24.1483,24.158,24.061,24.0707,76790.0
2020-07-08 12:35:00,24.83,24.86,24.82,24.83,50083.0,24.0707,24.0998,24.061,24.0707,50083.0
2020-07-08 12:40:00,24.83,24.83,24.8,24.83,51246.0,24.0707,24.0707,24.0416,24.0707,51246.0
2020-07-08 12:45:00,24.83,24.85,24.82,24.84,67379.0,24.0707,24.0901,24.061,24.0804,67379.0
2020-07-08 12:50:00,24.84,24.84,24.81,24.82,25080.0,24.0804,24.0804,24.0513,24.061,25080.0
2020-07-08 12:55:00,24.83,24.87,24.81,24.86,41440.0,24.0707,24.1095,24.0513,24.0998,41440.0
2020-07-08 13:00:00,24.85,24.86,24.81,24.82,23515.0,24.0901,24.0998,24.0513,24.061,23515.0
2020-07-08 13:05:00,24.82,24.84,24.81,24.84,25273.0,24.061,24.0804,24.0513,24.0804,25273.0
2020-07-08 13:10:00,24.84,24.85,24.8,24.83,66543.0,24.0804,24.0901,24.0416,24.0707,66543.0
2020-07-08 13:15:00,24.82,24.83,24.76,24.77,55179.0,24.061,24.0707,24.0029,24.0126,55179.0
2020-07-08 13:20:00,24.78,24.78,24.73,24.74,58665.0,24.0223,24.0223,23.9738,23.9835,58665.0
2020-07-08 13:25:00,24.73,24.75,24.7,24.71,43102.0,23.9738,23.9932,23.9447,23.9544,43102.0
2020-07-08 13:30:00,24.72,24.74,24.7,24.73,61881.0,23.9641,23.9835,23.9447,23.9738,61881.0
2020-07-08 13:35:00,24.74,24.74,24.7,24.72,42101.0,23.9835,23.9835,23.9447,23.9641,42101.0
2020-07-08 13:40:00,24.71,24.72,24.68,24.71,62476.0,23.9544,23.9641,23.9253,23.9544,62476.0
2020-07-08 13:45:00,24.71,24.78,24.71,24.78,97803.0,23.9544,24.0223,23.9544,24.0223,97803.0
2020-07-08 13:50:00,24.78,24.85,24.78,24.8,81664.0,24.0223,24.0901,24.0223,24.0416,81664.0
2020-07-08 13:55:00,24.8,24.85,24.79,24.79,95020.0,24.0416,24.0901,24.0319,24.0319,95020.0
2020-07-08 14:00:00,24.79,24.9,24.78,24.86,110386.0,24.0319,24.1386,24.0223,24.0998,110386.0
2020-07-08 14:05:00,24.86,24.91,24.86,24.91,83117.0,24.0998,24.1483,24.0998,24.1483,83117.0
2020-07-08 14:10:00,24.91,24.92,24.85,24.86,60614.0,24.1483,24.158,24.0901,24.0998,60614.0
2020-07-08 14:15:00,24.86,24.9,24.85,24.9,52024.0,24.0998,24.1386,24.0901,24.1386,52024.0
2020-07-08 14:20:00,24.9,24.93,24.88,24.89,77496.0,24.1386,24.1677,24.1192,24.1289,77496.0
2020-07-08 14:25:00,24.89,24.92,24.88,24.91,44316.0,24.1289,24.158,24.1192,24.1483,44316.0
2020-07-08 14:30:00,24.91,24.91,24.77,24.8,100757.0,24.1483,24.1483,24.0126,24.0416,100757.0
2020-07-08 14:35:00,24.8,24.8,24.73,24.77,87806.0,24.0416,24.0416,23.9738,24.0126,87806.0
2020-07-08 14:40:00,24.77,24.78,24.7,24.7,203084.0,24.0126,24.0223,23.9447,23.9447,203084.0
2020-07-08 14:45:00,24.71,24.73,24.68,24.71,82025.0,23.9544,23.9738,23.9253,23.9544,82025.0
2020-07-08 14:50:00,24.71,24.73,24.67,24.68,94541.0,23.9544,23.9738,23.9156,23.9253,94541.0
2020-07-08 14:55:00,24.68,24.77,24.67,24.75,135758.0,23.9253,24.0126,23.9156,23.9932,135758.0
2020-07-08 15:00:00,24.75,24.75,24.68,24.73,119672.0,23.9932,23.9932,23.9253,23.9738,119672.0
2020-07-08 15:05:00,24.73,24.76,24.7,24.71,123959.0,23.9738,24.0029,23.9447,23.9544,123959.0
2020-07-08 15:10:00,24.72,24.8,24.71,24.79,169582.0,23.9641,24.0416,23.9544,24.0319,169582.0
2020-07-08 15:15:00,24.79,24.87,24.78,24.87,122222.0,24.0319,24.1095,24.0223,24.1095,122222.0
2020-07-08 15:20:00,24.87,24.94,24.86,24.93,111312.0,24.1095,24.1774,24.0998,24.1677,111312.0
2020-07-08 15:25:00,24.94,24.98,24.91,24.94,130861.0,24.1774,24.2161,24.1483,24.1774,130861.0
2020-07-08 15:30:00,24.94,24.95,24.89,24.89,177664.0,24.1774,24.1871,24.1289,24.1289,177664.0
2020-07-08 15:35:00,24.89,24.95,24.88,24.91,152729.0,24.1289,24.1871,24.1192,24.1483,152729.0
2020-07-08 15:40:00,24.92,24.94,24.9,24.93,262244.0,24.158,24.1774,24.1386,24.1677,262244.0
2020-07-08 15:45:00,24.93,24.98,24.91,24.97,333041.0,24.1677,24.2161,24.1483,24.2064,333041.0
2020-07-08 15:50:00,24.97,25.0,24.95,24.98,380434.0,24.2064,24.2355,24.1871,24.2161,380434.0
2020-07-08 15:55:00,24.98,24.98,24.9,24.95,1007598.0,24.2161,24.2161,24.1386,24.1871,1007598.0
2020-07-09 09:30:00,24.76,24.83,24.64,24.64,372553.0,24.0029,24.0707,23.8865,23.8865,372553.0
2020-07-09 09:35:00,24.63,24.64,24.46,24.5,346034.0,23.8768,23.8865,23.712,23.7508,346034.0
2020-07-09 09:40:00,24.5,24.55,24.29,24.29,420394.0,23.7508,23.7993,23.5472,23.5472,420394.0
2020-07-09 09:45:00,24.28,24.31,24.15,24.2,395465.0,23.5375,23.5666,23.4115,23.46,395465.0
2020-07-09 09:50:00,24.19,24.22,24.1,24.17,241044.0,23.4503,23.4794,23.363,23.4309,241044.0
2020-07-09 09:55:00,24.17,24.2,24.14,24.15,197025.0,23.4309,23.46,23.4018,23.4115,197025.0
2020-07-09 10:00:00,24.15,24.23,24.14,24.16,125640.0,23.4115,23.4891,23.4018,23.4212,125640.0
2020-07-09 10:05:00,24.15,24.22,24.15,24.15,191336.0,23.4115,23.4794,23.4115,23.4115,191336.0
2020-07-09 10:10:00,24.15,24.16,23.96,24.0,466423.0,23.4115,23.4212,23.2273,23.2661,466423.0
2020-07-09 10:15:00,24.0,24.03,23.99,24.0,354847.0,23.2661,23.2952,23.2564,23.2661,354847.0
2020-07-09 10:20:00,24.0,24.07,23.95,23.96,306917.0,23.2661,23.334,23.2176,23.2273,306917.0
2020-07-09 10:25:00,23.96,24.0,23.92,23.99,295660.0,23.2273,23.2661,23.1885,23.2564,295660.0
2020-07-09 10:30:00,23.98,24.0,23.92,23.92,133893.0,23.2467,23.2661,23.1885,23.1885,133893.0
2020-07-09 10:35:00,23.92,23.92,23.82,23.84,323429.0,23.1885,23.1885,23.0916,23.111,323429.0
2020-07-09 10:40:00,23.84,23.84,23.66,23.7,314001.0,23.111,23.111,22.9365,22.9753,314001.0
2020-07-09 10:45:00,23.69,23.81,23.66,23.77,428745.0,22.9656,23.0819,22.9365,23.0431,428745.0
2020-07-09 10:50:00,23.76,23.86,23.73,23.74,197678.0,23.0334,23.1304,23.0044,23.0141,197678.0
2020-07-09 10:55:00,23.75,23.8,23.63,23.7,235118.0,23.0237,23.0722,22.9074,22.9753,235118.0
2020-07-09 11:00:00,23.69,23.75,23.63,23.75,176222.0,22.9656,23.0237,22.9074,23.0237,176222.0
2020-07-09 11:05:00,23.75,23.81,23.69,23.8,139744.0,23.0237,23.0819,22.9656,23.0722,139744.0
2020-07-09 11:10:00,23.8,23.81,23.71,23.73,164758.0,23.0722,23.0819,22.985,23.0044,164758.0
2020-07-09 11:15:00,23.73,23.75,23.53,23.54,329971.0,23.0044,23.0237,22.8105,22.8202,329971.0
2020-07-09 11:20:00,23.55,23.62,23.53,23.57,137422.0,22.8299,22.8977,22.8105,22.8493,137422.0
2020-07-09 11:25:00,23.58,23.76,23.53,23.76,186192.0,22.8589,23.0334,22.8105,23.0334,186192.0
2020-07-09 11:30:00,23.76,23.8,23.71,23.73,102421.0,23.0334,23.0722,22.985,23.0044,102421.0
2020-07-09 11:35:00,23.73,23.78,23.66,23.67,61816.0,23.0044,23.0528,22.9365,22.9462,61816.0
2020-07-09 11:40:00,23.67,23.69,23.59,23.65,93511.0,22.9462,22.9656,22.8686,22.9268,93511.0
2020-07-09 11:45:00,23.65,23.75,23.64,23.7,63205.0,22.9268,23.0237,22.9171,22.9753,63205.0
2020-07-09 11:50:00,23.7,23.82,23.69,23.82,95679.0,22.9753,23.0916,22.9656,23.0916,95679.0
2020-07-09 11:55:00,23.82,23.82,23.73,23.77,66830.0,23.0916,23.0916,23.0044,23.0431,66830.0
2020-07-09 12:00:00,23.77,23.91,23.77,23.87,131410.0,23.0431,23.1789,23.0431,23.1401,131410.0
2020-07-09 12:05:00,23.86,23.94,23.85,23.91,112258.0,23.1304,23.2079,23.1207,23.1789,112258.0
2020-07-09 12:10:00,23.91,23.94,23.87,23.91,114807.0,23.1789,23.2079,23.1401,23.1789,114807.0
2020-07-09 12:15:00,23.91,23.93,23.81,23.84,75345.0,23.1789,23.1982,23.0819,23.111,75345.0
2020-07-09 12:20:00,23.85,23.85,23.81,23.83,105157.0,23.1207,23.1207,23.0819,23.1013,105157.0
2020-07-09 12:25:00,23.83,23.84,23.75,23.76,114947.0,23.1013,23.111,23.0237,23.0334,114947.0
2020-07-09 12:30:00,23.76,23.78,23.7,23.73,90617.0,23.0334,23.0528,22.9753,23.0044,90617.0
2020-07-09 12:35:00,23.73,23.76,23.68,23.7,98215.0,23.0044,23.0334,22.9559,22.9753,98215.0
2020-07-09 12:40:00,23.7,23.72,23.67,23.69,186618.0,22.9753,22.9947,22.9462,22.9656,186618.0
2020-07-09 12:45:00,23.69,23.77,23.69,23.73,140270.0,22.9656,23.0431,22.9656,23.0044,140270.0
2020-07-09 12:50:00,23.73,23.74,23.67,23.69,146990.0,23.0044,23.0141,22.9462,22.9656,146990.0
2020-07-09 12:55:00,23.69,23.73,23.63,23.7,89838.0,22.9656,23.0044,22.9074,22.9753,89838.0
2020-07-09 13:00:00,23.69,23.79,23.66,23.76,222062.0,22.9656,23.0625,22.9365,23.0334,222062.0
2020-07-09 13:05:00,23.77,23.8,23.74,23.79,79920.0,23.0431,23.0722,23.0141,23.0625,79920.0
2020-07-09 13:10:00,23.78,23.82,23.76,23.82,55718.0,23.0528,23.0916,23.0334,23.0916,55718.0
2020-07-09 13:15:00,23.82,23.87,23.8,23.85,124106.0,23.0916,23.1401,23.0722,23.1207,124106.0
2020-07-09 13:20:00,23.84,23.84,23.78,23.81,46447.0,23.111,23.111,23.0528,23.0819,46447.0
2020-07-09 13:25:00,23.82,23.86,23.8,23.84,57465.0,23.0916,23.1304,23.0722,23.111,57465.0
2020-07-09 13:30:00,23.84,23.85,23.79,23.8,47378.0,23.111,23.1207,23.0625,23.0722,47378.0
2020-07-09 13:35:00,23.8,23.82,23.79,23.82,36460.0,23.0722,23.0916,23.0625,23.0916,36460.0
2020-07-09 13:40:00,23.82,23.87,23.76,23.78,78581.0,23.0916,23.1401,23.0334,23.0528,78581.0
2020-07-09 13:45:00,23.77,23.78,23.73,23.73,84032.0,23.0431,23.0528,23.0044,23.0044,84032.0
2020-07-09 13:50:00,23.73,23.76,23.72,23.73,78950.0,23.0044,23.0334,22.9947,23.0044,78950.0
2020-07-09 13:55:00,23.73,23.74,23.7,23.71,62874.0,23.0044,23.0141,22.9753,22.985,62874.0
2020-07-09 14:00:00,23.7,23.75,23.69,23.71,98798.0,22.9753,23.0237,22.9656,22.985,98798.0
2020-07-09 14:05:00,23.71,23.79,23.7,23.74,135681.0,22.985,23.0625,22.9753,23.0141,135681.0
2020-07-09 14:10:00,23.75,23.76,23.69,23.71,110323.0,23.0237,23.0334,22.9656,22.985,110323.0
2020-07-09 14:15:00,23.7,23.75,23.7,23.73,105127.0,22.9753,23.0237,22.9753,23.0044,105127.0
2020-07-09 14:20:00,23.72,23.72,23.68,23.69,75932.0,22.9947,22.9947,22.9559,22.9656,75932.0
2020-07-09 14:25:00,23.69,23.7,23.67,23.69,90197.0,22.9656,22.9753,22.9462,22.9656,90197.0
2020-07-09 14:30:00,23.69,23.7,23.62,23.64,156465.0,22.9656,22.9753,22.8977,22.9171,156465.0
2020-07-09 14:35:00,23.64,23.66,23.6,23.62,104804.0,22.9171,22.9365,22.8783,22.8977,104804.0
2020-07-09 14:40:00,23.62,23.65,23.6,23.61,114388.0,22.8977,22.9268,22.8783,22.888,114388.0
2020-07-09 14:45:00,23.61,23.63,23.6,23.61,107289.0,22.888,22.9074,22.8783,22.888,107289.0
2020-07-09 14:50:00,23.61,23.62,23.57,23.59,221373.0,22.888,22.8977,22.8493,22.8686,221373.0
2020-07-09 14:55:00,23.59,23.59,23.51,23.52,268623.0,22.8686,22.8686,22.7911,22.8008,268623.0
2020-07-09 15:00:00,23.52,23.57,23.51,23.56,190965.0,22.8008,22.8493,22.7911,22.8396,190965.0
2020-07-09 15:05:00,23.56,23.6,23.55,23.56,149740.0,22.8396,22.8783,22.8299,22.8396,149740.0
2020-07-09 15:10:00,23.55,23.58,23.53,23.57,138885.0,22.8299,22.8589,22.8105,22.8493,138885.0
2020-07-09 15:15:00,23.58,23.59,23.51,23.52,152119.0,22.8589,22.8686,22.7911,22.8008,152119.0
2020-07-09 15:20:00,23.53,23.54,23.49,23.5,426797.0,22.8105,22.8202,22.7717,22.7814,426797.0
2020-07-09 15:25:00,23.5,23.52,23.45,23.46,230871.0,22.7814,22.8008,22.7329,22.7426,230871.0
2020-07-09 15:30:00,23.46,23.48,23.41,23.48,267294.0,22.7426,22.762,22.6941,22.762,267294.0
2020-07-09 15:35:00,23.48,23.48,23.4,23.44,235618.0,22.762,22.762,22.6845,22.7232,235618.0
2020-07-09 15:40:00,23.44,23.44,23.35,23.36,247195.0,22.7232,22.7232,22.636,22.6457,247195.0
2020-07-09 15:45:00,23.37,23.43,23.36,23.4,408100.0,22.6554,22.7135,22.6457,22.6845,408100.0
2020-07-09 15:50:00,23.4,23.44,23.33,23.44,749198.0,22.6845,22.7232,22.6166,22.7232,749198.0
2020-07-09 15:55:00,23.44,23.46,23.4,23.41,859924.0,22.7232,22.7426,22.6845,22.6941,859924.0
2020-07-10 09:30:00,23.55,23.55,23.33,23.45,358253.0,22.8299,22.8299,22.6166,22.7329,358253.0
2020-07-10 09:35:00,23.44,23.81,23.37,23.77,313941.0,22.7232,23.0819,22.6554,23.0431,313941.0
2020-07-10 09:40:00,23.76,23.83,23.66,23.71,500441.0,23.0334,23.1013,22.9365,22.985,500441.0
2020-07-10 09:45:00,23.71,23.85,23.62,23.77,454426.0,22.985,23.1207,22.8977,23.0431,454426.0
2020-07-10 09:50:00,23.77,23.79,23.66,23.7,196237.0,23.0431,23.0625,22.9365,22.9753,196237.0
2020-07-10 09:55:00,23.69,23.77,23.67,23.75,179155.0,22.9656,23.0431,22.9462,23.0237,179155.0
2020-07-10 10:00:00,23.74,23.74,23.54,23.57,198567.0,23.0141,23.0141,22.8202,22.8493,198567.0
2020-07-10 10:05:00,23.58,23.65,23.51,23.55,179301.0,22.8589,22.9268,22.7911,22.8299,179301.0
2020-07-10 10:10:00,23.55,23.73,23.53,23.71,162195.0,22.8299,23.0044,22.8105,22.985,162195.0
2020-07-10 10:15:00,23.72,23.75,23.58,23.59,198158.0,22.9947,23.0237,22.8589,22.8686,198158.0
2020-07-10 10:20:00,23.59,23.61,23.52,23.55,109282.0,22.8686,22.888,22.8008,22.8299,109282.0
2020-07-10 10:25:00,23.54,23.72,23.53,23.7,121619.0,22.8202,22.9947,22.8105,22.9753,121619.0
2020-07-10 10:30:00,23.7,23.77,23.67,23.71,196833.0,22.9753,23.0431,22.9462,22.985,196833.0
2020-07-10 10:35:00,23.71,23.76,23.7,23.73,112189.0,22.985,23.0334,22.9753,23.0044,112189.0
2020-07-10 10:40:00,23.73,23.9,23.71,23.87,328841.0,23.0044,23.1692,22.985,23.1401,328841.0
2020-07-10 10:45:00,23.87,23.94,23.83,23.93,245857.0,23.1401,23.2079,23.1013,23.1982,245857.0
2020-07-10 10:50:00,23.92,23.95,23.81,23.85,115980.0,23.1885,23.2176,23.0819,23.1207,115980.0
2020-07-10 10:55:00,23.84,23.88,23.79,23.83,108248.0,23.111,23.1498,23.0625,23.1013,108248.0
2020-07-10 11:00:00,23.83,23.83,23.72,23.73,218773.0,23.1013,23.1013,22.9947,23.0044,218773.0
2020-07-10 11:05:00,23.73,23.76,23.73,23.76,238603.0,23.0044,23.0334,23.0044,23.0334,238603.0
2020-07-10 11:10:00,23.75,23.89,23.75,23.83,182027.0,23.0237,23.1595,23.0237,23.1013,182027.0
2020-07-10 11:15:00,23.84,23.86,23.79,23.8,65674.0,23.111,23.1304,23.0625,23.0722,65674.0
2020-07-10 11:20:00,23.8,23.86,23.79,23.86,58323.0,23.0722,23.1304,23.0625,23.1304,58323.0
2020-07-10 11:25:00,23.86,23.87,23.82,23.87,99998.0,23.1304,23.1401,23.0916,23.1401,99998.0
2020-07-10 11:30:00,23.87,23.88,23.73,23.8,129389.0,23.1401,23.1498,23.0044,23.0722,129389.0
2020-07-10 11:35:00,23.81,23.85,23.8,23.8,105878.0,23.0819,23.1207,23.0722,23.0722,105878.0
2020-07-10 11:40:00,23.81,23.88,23.79,23.86,144002.0,23.0819,23.1498,23.0625,23.1304,144002.0
2020-07-10 11:45:00,23.86,23.86,23.8,23.83,58905.0,23.1304,23.1304,23.0722,23.1013,58905.0
2020-07-10 11:50:00,23.83,23.88,23.81,23.86,58873.0,23.1013,23.1498,23.0819,23.1304,58873.0
2020-07-10 11:55:00,23.86,23.9,23.84,23.9,79609.0,23.1304,23.1692,23.111,23.1692,79609.0
2020-07-10 12:00:00,23.9,23.98,23.88,23.97,174073.0,23.1692,23.2467,23.1498,23.237,174073.0
2020-07-10 12:05:00,23.97,23.99,23.84,23.88,257946.0,23.237,23.2564,23.111,23.1498,257946.0
2020-07-10 12:10:00,23.89,23.89,23.84,23.86,97316.0,23.1595,23.1595,23.111,23.1304,97316.0
2020-07-10 12:15:00,23.86,23.89,23.85,23.86,125854.0,23.1304,23.1595,23.1207,23.1304,125854.0
2020-07-10 12:20:00,23.86,23.86,23.82,23.83,69114.0,23.1304,23.1304,23.0916,23.1013,69114.0
2020-07-10 12:25:00,23.83,23.84,23.8,23.81,67214.0,23.1013,23.111,23.0722,23.0819,67214.0
2020-07-10 12:30:00,23.82,23.82,23.79,23.81,116423.0,23.0916,23.0916,23.0625,23.0819,116423.0
2020-07-10 12:35:00,23.82,23.89,23.81,23.87,111892.0,23.0916,23.1595,23.0819,23.1401,111892.0
2020-07-10 12:40:00,23.87,23.89,23.82,23.88,109336.0,23.1401,23.1595,23.0916,23.1498,109336.0
2020-07-10 12:45:00,23.87,23.9,23.86,23.87,107294.0,23.1401,23.1692,23.1304,23.1401,107294.0
2020-07-10 12:50:00,23.86,23.93,23.86,23.93,131673.0,23.1304,23.1982,23.1304,23.1982,131673.0
2020-07-10 12:55:00,23.94,24.06,23.93,24.04,218714.0,23.2079,23.3243,23.1982,23.3049,218714.0
2020-07-10 13:00:00,24.04,24.05,24.0,24.0,85862.0,23.3049,23.3146,23.2661,23.2661,85862.0
2020-07-10 13:05:00,24.01,24.01,23.97,24.0,77022.0,23.2758,23.2758,23.237,23.2661,77022.0
2020-07-10 13:10:00,24.0,24.01,23.98,24.0,57435.0,23.2661,23.2758,23.2467,23.2661,57435.0
2020-07-10 13:15:00,24.01,24.01,23.95,24.0,122029.0,23.2758,23.2758,23.2176,23.2661,122029.0
2020-07-10 13:20:00,23.99,24.0,23.96,23.96,125168.0,23.2564,23.2661,23.2273,23.2273,125168.0
2020-07-10 13:25:00,23.96,24.0,23.93,23.99,74576.0,23.2273,23.2661,23.1982,23.2564,74576.0
2020-07-10 13:30:00,23.99,24.01,23.96,24.0,64176.0,23.2564,23.2758,23.2273,23.2661,64176.0
2020-07-10 13:35:00,23.99,24.01,23.95,24.0,59512.0,23.2564,23.2758,23.2176,23.2661,59512.0
2020-07-10 13:40:00,24.0,24.04,23.99,24.03,187007.0,23.2661,23.3049,23.2564,23.2952,187007.0
2020-07-10 13:45:00,24.03,24.05,24.0,24.05,127979.0,23.2952,23.3146,23.2661,23.3146,127979.0
2020-07-10 13:50:00,24.05,24.15,24.04,24.14,163583.0,23.3146,23.4115,23.3049,23.4018,163583.0
2020-07-10 13:55:00,24.14,24.18,24.11,24.17,95334.0,23.4018,23.4406,23.3727,23.4309,95334.0
2020-07-10 14:00:00,24.17,24.19,24.13,24.18,99758.0,23.4309,23.4503,23.3921,23.4406,99758.0
2020-07-10 14:05:00,24.18,24.19,24.14,24.14,58118.0,23.4406,23.4503,23.4018,23.4018,58118.0
2020-07-10 14:10:00,24.14,24.15,24.09,24.1,87435.0,23.4018,23.4115,23.3534,23.363,87435.0
2020-07-10 14:15:00,24.1,24.13,24.07,24.08,74277.0,23.363,23.3921,23.334,23.3437,74277.0
2020-07-10 14:20:00,24.09,24.11,24.07,24.1,48530.0,23.3534,23.3727,23.334,23.363,48530.0
2020-07-10 14:25:00,24.09,24.09,24.05,24.05,55034.0,23.3534,23.3534,23.3146,23.3146,55034.0
2020-07-10 14:30:00,24.05,24.07,24.03,24.07,187113.0,23.3146,23.334,23.2952,23.334,187113.0
2020-07-10 14:35:00,24.07,24.08,24.05,24.05,117105.0,23.334,23.3437,23.3146,23.3146,117105.0
2020-07-10 14:40:00,24.05,24.09,24.05,24.09,164847.0,23.3146,23.3534,23.3146,23.3534,164847.0
2020-07-10 14:45:00,24.09,24.13,24.07,24.09,65334.0,23.3534,23.3921,23.334,23.3534,65334.0
2020-07-10 14:50:00,24.1,24.13,24.07,24.08,75008.0,23.363,23.3921,23.334,23.3437,75008.0
2020-07-10 14:55:00,24.08,24.1,24.06,24.08,60199.0,23.3437,23.363,23.3243,23.3437,60199.0
2020-07-10 15:00:00,24.08,24.09,24.04,24.05,272025.0,23.3437,23.3534,23.3049,23.3146,272025.0
2020-07-10 15:05:00,24.04,24.05,23.99,24.02,277135.0,23.3049,23.3146,23.2564,23.2855,277135.0
2020-07-10 15:10:00,24.02,24.16,24.0,24.13,242790.0,23.2855,23.4212,23.2661,23.3921,242790.0
2020-07-10 15:15:00,24.12,24.21,24.12,24.21,109773.0,23.3824,23.4697,23.3824,23.4697,109773.0
2020-07-10 15:20:00,24.21,24.25,24.2,24.23,98945.0,23.4697,23.5085,23.46,23.4891,98945.0
2020-07-10 15:25:00,24.23,24.28,23.9,24.28,566519.0,23.4891,23.5375,23.1692,23.5375,566519.0
2020-07-10 15:30:00,24.28,24.34,24.23,24.33,209123.0,23.5375,23.5957,23.4891,23.586,209123.0
2020-07-10 15:35:00,24.33,24.35,24.25,24.29,191760.0,23.586,23.6054,23.5085,23.5472,191760.0
2020-07-10 15:40:00,24.3,24.31,24.24,24.24,139572.0,23.5569,23.5666,23.4988,23.4988,139572.0
2020-07-10 15:45:00,24.24,24.29,24.23,24.29,334422.0,23.4988,23.5472,23.4891,23.5472,334422.0
2020-07-10 15:50:00,24.29,24.33,24.27,24.3,243179.0,23.5472,23.586,23.5278,23.5569,243179.0
2020-07-10 15:55:00,24.3,24.4,24.29,24.38,832364.0,23.5569,23.6539,23.5472,23.6345,832364.0
2020-07-13 09:30:00,24.65,24.91,24.64,24.69,496374.0,23.8962,24.1483,23.8865,23.935,496374.0
2020-07-13 09:35:00,24.69,24.73,24.47,24.49,306085.0,23.935,23.9738,23.7217,23.7411,306085.0
2020-07-13 09:40:00,24.49,24.6,24.46,24.51,173381.0,23.7411,23.8478,23.712,23.7605,173381.0
2020-07-13 09:45:00,24.52,24.61,24.46,24.59,234872.0,23.7702,23.8574,23.712,23.8381,234872.0
2020-07-13 09:50:00,24.58,24.61,24.5,24.57,67244.0,23.8284,23.8574,23.7508,23.8187,67244.0
2020-07-13 09:55:00,24.55,24.59,24.5,24.5,87836.0,23.7993,23.8381,23.7508,23.7508,87836.0
2020-07-13 10:00:00,24.5,24.52,24.37,24.4,328260.0,23.7508,23.7702,23.6248,23.6539,328260.0
2020-07-13 10:05:00,24.41,24.56,24.39,24.54,283090.0,23.6636,23.809,23.6442,23.7896,283090.0
2020-07-13 10:10:00,24.55,24.56,24.47,24.53,114914.0,23.7993,23.809,23.7217,23.7799,114914.0
2020-07-13 10:15:00,24.53,24.59,24.53,24.57,66810.0,23.7799,23.8381,23.7799,23.8187,66810.0
2020-07-13 10:20:00,24.58,24.62,24.56,24.57,70502.0,23.8284,23.8671,23.809,23.8187,70502.0
2020-07-13 10:25:00,24.57,24.65,24.55,24.65,132288.0,23.8187,23.8962,23.7993,23.8962,132288.0
2020-07-13 10:30:00,24.65,24.69,24.61,24.63,65768.0,23.8962,23.935,23.8574,23.8768,65768.0
2020-07-13 10:35:00,24.63,24.63,24.51,24.51,82240.0,23.8768,23.8768,23.7605,23.7605,82240.0
2020-07-13 10:40:00,24.53,24.58,24.51,24.51,57698.0,23.7799,23.8284,23.7605,23.7605,57698.0
2020-07-13 10:45:00,24.51,24.6,24.46,24.58,66437.0,23.7605,23.8478,23.712,23.8284,66437.0
2020-07-13 10:50:00,24.59,24.6,24.54,24.59,79165.0,23.8381,23.8478,23.7896,23.8381,79165.0
2020-07-13 10:55:00,24.59,24.7,24.57,24.69,92766.0,23.8381,23.9447,23.8187,23.935,92766.0
2020-07-13 11:00:00,24.69,24.7,24.61,24.67,67495.0,23.935,23.9447,23.8574,23.9156,67495.0
2020-07-13 11:05:00,24.66,24.72,24.65,24.7,55991.0,23.9059,23.9641,23.8962,23.9447,55991.0
2020-07-13 11:10:00,24.7,24.71,24.64,24.67,57369.0,23.9447,23.9544,23.8865,23.9156,57369.0
2020-07-13 11:15:00,24.66,24.68,24.59,24.66,139518.0,23.9059,23.9253,23.8381,23.9059,139518.0
2020-07-13 11:20:00,24.67,24.72,24.66,24.71,77302.0,23.9156,23.9641,23.9059,23.9544,77302.0
2020-07-13 11:25:00,24.71,24.73,24.65,24.69,71642.0,23.9544,23.9738,23.8962,23.935,71642.0
2020-07-13 11:30:00,24.69,24.69,24.64,24.68,81756.0,23.935,23.935,23.8865,23.9253,81756.0
2020-07-13 11:35:00,24.68,24.71,24.65,24.71,95685.0,23.9253,23.9544,23.8962,23.9544,95685.0
2020-07-13 11:40:00,24.72,24.74,24.68,24.71,88006.0,23.9641,23.9835,23.9253,23.9544,88006.0
2020-07-13 11:45:00,24.72,24.74,24.65,24.71,82855.0,23.9641,23.9835,23.8962,23.9544,82855.0
2020-07-13 11:50:00,24.71,24.74,24.66,24.73,130990.0,23.9544,23.9835,23.9059,23.9738,130990.0
2020-07-13 11:55:00,24.74,24.75,24.69,24.69,42419.0,23.9835,23.9932,23.935,23.935,42419.0
2020-07-13 12:00:00,24.69,24.75,24.68,24.74,34160.0,23.935,23.9932,23.9253,23.9835,34160.0
2020-07-13 12:05:00,24.73,24.75,24.71,24.73,40708.0,23.9738,23.9932,23.9544,23.9738,40708.0
2020-07-13 12:10:00,24.73,24.76,24.71,24.75,79974.0,23.9738,24.0029,23.9544,23.9932,79974.0
2020-07-13 12:15:00,24.74,24.77,24.73,24.74,30415.0,23.9835,24.0126,23.9738,23.9835,30415.0
2020-07-13 12:20:00,24.75,24.77,24.7,24.75,62805.0,23.9932,24.0126,23.9447,23.9932,62805.0
2020-07-13 12:25:00,24.74,24.76,24.72,24.73,42817.0,23.9835,24.0029,23.9641,23.9738,42817.0
2020-07-13 12:30:00,24.74,24.78,24.73,24.75,74753.0,23.9835,24.0223,23.9738,23.9932,74753.0
2020-07-13 12:35:00,24.75,24.78,24.72,24.78,100400.0,23.9932,24.0223,23.9641,24.0223,100400.0
2020-07-13 12:40:00,24.78,24.82,24.77,24.81,335212.0,24.0223,24.061,24.0126,24.0513,335212.0
2020-07-13 12:45:00,24.8,24.81,24.76,24.79,212897.0,24.0416,24.0513,24.0029,24.0319,212897.0
2020-07-13 12:50:00,24.79,24.83,24.77,24.83,178999.0,24.0319,24.0707,24.0126,24.0707,178999.0
2020-07-13 12:55:00,24.83,24.96,24.82,24.96,163916.0,24.0707,24.1967,24.061,24.1967,163916.0
2020-07-13 13:00:00,24.96,24.96,24.87,24.9,95107.0,24.1967,24.1967,24.1095,24.1386,95107.0
2020-07-13 13:05:00,24.9,25.01,24.9,25.0,149735.0,24.1386,24.2452,24.1386,24.2355,149735.0
2020-07-13 13:10:00,25.01,25.05,24.99,25.04,148825.0,24.2452,24.284,24.2258,24.2743,148825.0
2020-07-13 13:15:00,25.05,25.13,25.04,25.09,137976.0,24.284,24.3615,24.2743,24.3228,137976.0
2020-07-13 13:20:00,25.1,25.16,25.09,25.11,125125.0,24.3325,24.3906,24.3228,24.3422,125125.0
2020-07-13 13:25:00,25.1,25.11,25.03,25.06,117303.0,24.3325,24.3422,24.2646,24.2937,117303.0
2020-07-13 13:30:00,25.06,25.15,25.06,25.15,59608.0,24.2937,24.3809,24.2937,24.3809,59608.0
2020-07-13 13:35:00,25.15,25.17,25.11,25.14,138684.0,24.3809,24.4003,24.3422,24.3712,138684.0
2020-07-13 13:40:00,25.14,25.19,25.13,25.18,129737.0,24.3712,24.4197,24.3615,24.41,129737.0
2020-07-13 13:45:00,25.18,25.18,25.13,25.14,107701.0,24.41,24.41,24.3615,24.3712,107701.0
2020-07-13 13:50:00,25.15,25.18,25.13,25.14,67808.0,24.3809,24.41,24.3615,24.3712,67808.0
2020-07-13 13:55:00,25.14,25.17,25.08,25.09,88655.0,24.3712,24.4003,24.3131,24.3228,88655.0
2020-07-13 14:00:00,25.08,25.1,25.0,25.04,142430.0,24.3131,24.3325,24.2355,24.2743,142430.0
2020-07-13 14:05:00,25.04,25.07,24.97,25.01,188924.0,24.2743,24.3034,24.2064,24.2452,188924.0
2020-07-13 14:10:00,25.01,25.06,24.97,25.05,152732.0,24.2452,24.2937,24.2064,24.284,152732.0
2020-07-13 14:15:00,25.06,25.1,25.05,25.1,98677.0,24.2937,24.3325,24.284,24.3325,98677.0
2020-07-13 14:20:00,25.09,25.11,25.0,25.04,133816.0,24.3228,24.3422,24.2355,24.2743,133816.0
2020-07-13 14:25:00,25.03,25.06,25.0,25.04,130481.0,24.2646,24.2937,24.2355,24.2743,130481.0
2020-07-13 14:30:00,25.03,25.06,24.99,25.05,121608.0,24.2646,24.2937,24.2258,24.284,121608.0
2020-07-13 14:35:00,25.04,25.05,24.98,25.03,107451.0,24.2743,24.284,24.2161,24.2646,107451.0
2020-07-13 14:40:00,25.03,25.1,25.02,25.08,92321.0,24.2646,24.3325,24.2549,24.3131,92321.0
2020-07-13 14:45:00,25.08,25.16,25.05,25.14,64574.0,24.3131,24.3906,24.284,24.3712,64574.0
2020-07-13 14:50:00,25.14,25.18,25.11,25.16,137672.0,24.3712,24.41,24.3422,24.3906,137672.0
2020-07-13 14:55:00,25.16,25.17,25.11,25.16,141868.0,24.3906,24.4003,24.3422,24.3906,141868.0
2020-07-13 15:00:00,25.17,25.17,25.07,25.11,168493.0,24.4003,24.4003,24.3034,24.3422,168493.0
2020-07-13 15:05:00,25.1,25.11,24.99,25.03,175339.0,24.3325,24.3422,24.2258,24.2646,175339.0
2020-07-13 15:10:00,25.02,25.1,25.0,25.06,113684.0,24.2549,24.3325,24.2355,24.2937,113684.0
2020-07-13 15:15:00,25.05,25.09,25.01,25.02,143579.0,24.284,24.3228,24.2452,24.2549,143579.0
2020-07-13 15:20:00,25.03,25.06,25.0,25.02,148047.0,24.2646,24.2937,24.2355,24.2549,148047.0
2020-07-13 15:25:00,25.01,25.05,24.98,24.99,240682.0,24.2452,24.284,24.2161,24.2258,240682.0
2020-07-13 15:30:00,24.99,25.01,24.89,24.9,224832.0,24.2258,24.2452,24.1289,24.1386,224832.0
2020-07-13 15:35:00,24.9,24.94,24.83,24.85,276936.0,24.1386,24.1774,24.0707,24.0901,276936.0
2020-07-13 15:40:00,24.85,24.97,24.84,24.89,294587.0,24.0901,24.2064,24.0804,24.1289,294587.0
2020-07-13 15:45:00,24.89,24.91,24.81,24.81,376368.0,24.1289,24.1483,24.0513,24.0513,376368.0
2020-07-13 15:50:00,24.82,24.87,24.8,24.81,464260.0,24.061,24.1095,24.0416,24.0513,464260.0
2020-07-13 15:55:00,24.82,24.87,24.78,24.86,953947.0,24.061,24.1095,24.0223,24.0998,953947.0
2020-07-14 09:30:00,24.8,24.92,24.68,24.72,380780.0,24.0416,24.158,23.9253,23.9641,380780.0
2020-07-14 09:35:00,24.73,24.9,24.67,24.88,190196.0,23.9738,24.1386,23.9156,24.1192,190196.0
2020-07-14 09:40:00,24.86,24.93,24.79,24.93,150802.0,24.0998,24.1677,24.0319,24.1677,150802.0
2020-07-14 09:45:00,24.91,24.93,24.81,24.9,195208.0,24.1483,24.1677,24.0513,24.1386,195208.0
2020-07-14 09:50:00,24.89,25.04,24.79,25.02,291260.0,24.1289,24.2743,24.0319,24.2549,291260.0
2020-07-14 09:55:00,25.02,25.18,24.98,25.17,378059.0,24.2549,24.41,24.2161,24.4003,378059.0
2020-07-14 10:00:00,25.17,25.22,25.12,25.14,424239.0,24.4003,24.4488,24.3519,24.3712,424239.0
2020-07-14 10:05:00,25.13,25.14,24.93,24.95,184074.0,24.3615,24.3712,24.1677,24.1871,184074.0
2020-07-14 10:10:00,24.96,25.1,24.95,25.0,364671.0,24.1967,24.3325,24.1871,24.2355,364671.0
2020-07-14 10:15:00,25.0,25.22,24.99,25.15,364633.0,24.2355,24.4488,24.2258,24.3809,364633.0
2020-07-14 10:20:00,25.14,25.25,25.13,25.22,187001.0,24.3712,24.4779,24.3615,24.4488,187001.0
2020-07-14 10:25:00,25.21,25.33,25.16,25.32,198022.0,24.4391,24.5554,24.3906,24.5457,198022.0
2020-07-14 10:30:00,25.32,25.53,25.32,25.52,389465.0,24.5457,24.7493,24.5457,24.7396,389465.0
2020-07-14 10:35:00,25.52,25.52,25.41,25.46,171329.0,24.7396,24.7396,24.633,24.6815,171329.0
2020-07-14 10:40:00,25.46,25.55,25.44,25.5,264710.0,24.6815,24.7687,24.6621,24.7202,264710.0
2020-07-14 10:45:00,25.5,25.52,25.4,25.43,213434.0,24.7202,24.7396,24.6233,24.6524,213434.0
2020-07-14 10:50:00,25.44,25.6,25.4,25.58,214681.0,24.6621,24.8172,24.6233,24.7978,214681.0
2020-07-14 10:55:00,25.59,25.62,25.53,25.59,292354.0,24.8075,24.8366,24.7493,24.8075,292354.0
2020-07-14 11:00:00,25.59,25.78,25.55,25.71,324131.0,24.8075,24.9917,24.7687,24.9238,324131.0
2020-07-14 11:05:00,25.71,25.85,25.66,25.78,266894.0,24.9238,25.0595,24.8753,24.9917,266894.0
2020-07-14 11:10:00,25.78,25.81,25.64,25.73,235101.0,24.9917,25.0208,24.856,24.9432,235101.0
2020-07-14 11:15:00,25.73,25.78,25.7,25.73,151432.0,24.9432,24.9917,24.9141,24.9432,151432.0
2020-07-14 11:20:00,25.72,25.76,25.58,25.6,219103.0,24.9335,24.9723,24.7978,24.8172,219103.0
2020-07-14 11:25:00,25.6,25.63,25.52,25.52,271025.0,24.8172,24.8463,24.7396,24.7396,271025.0
2020-07-14 11:30:00,25.52,25.7,25.51,25.68,263716.0,24.7396,24.9141,24.7299,24.8947,263716.0
2020-07-14 11:35:00,25.68,25.69,25.52,25.54,178263.0,24.8947,24.9044,24.7396,24.759,178263.0
2020-07-14 11:40:00,25.53,25.55,25.48,25.55,178086.0,24.7493,24.7687,24.7008,24.7687,178086.0
2020-07-14 11:45:00,25.56,25.64,25.55,25.63,107705.0,24.7784,24.856,24.7687,24.8463,107705.0
2020-07-14 11:50:00,25.63,25.66,25.58,25.61,88649.0,24.8463,24.8753,24.7978,24.8269,88649.0
2020-07-14 11:55:00,25.62,25.68,25.61,25.67,116744.0,24.8366,24.8947,24.8269,24.885,116744.0
2020-07-14 12:00:00,25.67,25.72,25.65,25.69,87467.0,24.885,24.9335,24.8656,24.9044,87467.0
2020-07-14 12:05:00,25.69,25.7,25.57,25.59,151643.0,24.9044,24.9141,24.7881,24.8075,151643.0
2020-07-14 12:10:00,25.58,25.6,25.56,25.59,61620.0,24.7978,24.8172,24.7784,24.8075,61620.0
2020-07-14 12:15:00,25.58,25.66,25.58,25.63,91002.0,24.7978,24.8753,24.7978,24.8463,91002.0
2020-07-14 12:20:00,25.63,25.65,25.56,25.59,77733.0,24.8463,24.8656,24.7784,24.8075,77733.0
2020-07-14 12:25:00,25.59,25.61,25.54,25.56,67082.0,24.8075,24.8269,24.759,24.7784,67082.0
2020-07-14 12:30:00,25.56,25.6,25.52,25.55,51987.0,24.7784,24.8172,24.7396,24.7687,51987.0
2020-07-14 12:35:00,25.55,25.59,25.51,25.53,62066.0,24.7687,24.8075,24.7299,24.7493,62066.0
2020-07-14 12:40:00,25.53,25.55,25.48,25.49,51129.0,24.7493,24.7687,24.7008,24.7105,51129.0
2020-07-14 12:45:00,25.5,25.62,25.5,25.61,152542.0,24.7202,24.8366,24.7202,24.8269,152542.0
2020-07-14 12:50:00,25.6,25.6,25.53,25.54,44660.0,24.8172,24.8172,24.7493,24.759,44660.0
2020-07-14 12:55:00,25.54,25.55,25.51,25.54,39236.0,24.759,24.7687,24.7299,24.759,39236.0
2020-07-14 13:00:00,25.54,25.56,25.47,25.48,113629.0,24.759,24.7784,24.6912,24.7008,113629.0
2020-07-14 13:05:00,25.47,25.52,25.47,25.49,104518.0,24.6912,24.7396,24.6912,24.7105,104518.0
2020-07-14 13:10:00,25.49,25.55,25.48,25.52,124889.0,24.7105,24.7687,24.7008,24.7396,124889.0
2020-07-14 13:15:00,25.52,25.53,25.41,25.41,92311.0,24.7396,24.7493,24.633,24.633,92311.0
2020-07-14 13:20:00,25.41,25.5,25.41,25.49,101584.0,24.633,24.7202,24.633,24.7105,101584.0
2020-07-14 13:25:00,25.49,25.54,25.48,25.53,110719.0,24.7105,24.759,24.7008,24.7493,110719.0
2020-07-14 13:30:00,25.53,25.54,25.5,25.52,88014.0,24.7493,24.759,24.7202,24.7396,88014.0
2020-07-14 13:35:00,25.52,25.58,25.48,25.58,139221.0,24.7396,24.7978,24.7008,24.7978,139221.0
2020-07-14 13:40:00,25.57,25.58,25.51,25.51,120724.0,24.7881,24.7978,24.7299,24.7299,120724.0
2020-07-14 13:45:00,25.51,25.53,25.48,25.48,87768.0,24.7299,24.7493,24.7008,24.7008,87768.0
2020-07-14 13:50:00,25.49,25.5,25.46,25.46,83448.0,24.7105,24.7202,24.6815,24.6815,83448.0
2020-07-14 13:55:00,25.47,25.49,25.42,25.46,123890.0,24.6912,24.7105,24.6427,24.6815,123890.0
2020-07-14 14:00:00,25.46,25.46,25.37,25.39,433329.0,24.6815,24.6815,24.5942,24.6136,433329.0
2020-07-14 14:05:00,25.38,25.39,25.32,25.33,130239.0,24.6039,24.6136,24.5457,24.5554,130239.0
2020-07-14 14:10:00,25.33,25.34,25.29,25.32,208008.0,24.5554,24.5651,24.5167,24.5457,208008.0
2020-07-14 14:15:00,25.33,25.45,25.29,25.44,225560.0,24.5554,24.6718,24.5167,24.6621,225560.0
2020-07-14 14:20:00,25.44,25.5,25.44,25.46,70975.0,24.6621,24.7202,24.6621,24.6815,70975.0
2020-07-14 14:25:00,25.46,25.47,25.43,25.45,66663.0,24.6815,24.6912,24.6524,24.6718,66663.0
2020-07-14 14:30:00,25.45,25.5,25.45,25.48,105022.0,24.6718,24.7202,24.6718,24.7008,105022.0
2020-07-14 14:35:00,25.48,25.54,25.47,25.51,75170.0,24.7008,24.759,24.6912,24.7299,75170.0
2020-07-14 14:40:00,25.52,25.55,25.48,25.51,80127.0,24.7396,24.7687,24.7008,24.7299,80127.0
2020-07-14 14:45:00,25.51,25.54,25.45,25.5,164440.0,24.7299,24.759,24.6718,24.7202,164440.0
2020-07-14 14:50:00,25.49,25.58,25.49,25.58,86484.0,24.7105,24.7978,24.7105,24.7978,86484.0
2020-07-14 14:55:00,25.58,25.62,25.56,25.62,99904.0,24.7978,24.8366,24.7784,24.8366,99904.0
2020-07-14 15:00:00,25.62,25.66,25.57,25.61,227377.0,24.8366,24.8753,24.7881,24.8269,227377.0
2020-07-14 15:05:00,25.61,25.63,25.59,25.6,95009.0,24.8269,24.8463,24.8075,24.8172,95009.0
2020-07-14 15:10:00,25.6,25.61,25.55,25.55,78973.0,24.8172,24.8269,24.7687,24.7687,78973.0
2020-07-14 15:15:00,25.55,25.58,25.51,25.53,119233.0,24.7687,24.7978,24.7299,24.7493,119233.0
2020-07-14 15:20:00,25.54,25.56,25.52,25.54,74764.0,24.759,24.7784,24.7396,24.759,74764.0
2020-07-14 15:25:00,25.54,25.57,25.52,25.54,87407.0,24.759,24.7881,24.7396,24.759,87407.0
2020-07-14 15:30:00,25.54,25.57,25.5,25.54,227368.0,24.759,24.7881,24.7202,24.759,227368.0
2020-07-14 15:35:00,25.53,25.54,25.5,25.54,175409.0,24.7493,24.759,24.7202,24.759,175409.0
2020-07-14 15:40:00,25.53,25.58,25.47,25.49,195922.0,24.7493,24.7978,24.6912,24.7105,195922.0
2020-07-14 15:45:00,25.49,25.58,25.48,25.57,237273.0,24.7105,24.7978,24.7008,24.7881,237273.0
2020-07-14 15:50:00,25.57,25.63,25.55,25.59,312013.0,24.7881,24.8463,24.7687,24.8075,312013.0
2020-07-14 15:55:00,25.59,25.65,25.56,25.64,749987.0,24.8075,24.8656,24.7784,24.856,749987.0
2020-07-15 09:30:00,26.32,26.46,26.17,26.45,607548.0,25.5152,25.6509,25.3697,25.6412,607548.0
2020-07-15 09:35:00,26.44,26.58,26.13,26.31,319414.0,25.6315,25.7672,25.331,25.5055,319414.0
2020-07-15 09:40:00,26.3,26.46,26.3,26.46,262833.0,25.4958,25.6509,25.4958,25.6509,262833.0
2020-07-15 09:45:00,26.48,26.56,26.44,26.47,294412.0,25.6703,25.7478,25.6315,25.6606,294412.0
2020-07-15 09:50:00,26.48,26.58,26.36,26.47,423100.0,25.6703,25.7672,25.5539,25.6606,423100.0
2020-07-15 09:55:00,26.47,26.57,26.44,26.46,187160.0,25.6606,25.7575,25.6315,25.6509,187160.0
2020-07-15 10:00:00,26.46,26.47,26.24,26.27,174402.0,25.6509,25.6606,25.4376,25.4667,174402.0
2020-07-15 10:05:00,26.28,26.32,26.21,26.3,166890.0,25.4764,25.5152,25.4085,25.4958,166890.0
2020-07-15 10:10:00,26.3,26.3,26.18,26.24,171067.0,25.4958,25.4958,25.3794,25.4376,171067.0
2020-07-15 10:15:00,26.25,26.32,26.22,26.3,104102.0,25.4473,25.5152,25.4182,25.4958,104102.0
2020-07-15 10:20:00,26.31,26.33,26.19,26.2,114272.0,25.5055,25.5249,25.3891,25.3988,114272.0
2020-07-15 10:25:00,26.21,26.24,26.15,26.24,195229.0,25.4085,25.4376,25.3504,25.4376,195229.0
2020-07-15 10:30:00,26.24,26.45,26.23,26.42,714461.0,25.4376,25.6412,25.4279,25.6121,714461.0
2020-07-15 10:35:00,26.42,26.46,26.39,26.39,101161.0,25.6121,25.6509,25.583,25.583,101161.0
2020-07-15 10:40:00,26.39,26.46,26.33,26.33,172686.0,25.583,25.6509,25.5249,25.5249,172686.0
2020-07-15 10:45:00,26.34,26.37,26.3,26.35,142995.0,25.5345,25.5636,25.4958,25.5442,142995.0
2020-07-15 10:50:00,26.36,26.41,26.35,26.36,135871.0,25.5539,25.6024,25.5442,25.5539,135871.0
2020-07-15 10:55:00,26.36,26.5,26.35,26.48,167063.0,25.5539,25.6897,25.5442,25.6703,167063.0
2020-07-15 11:00:00,26.48,26.51,26.41,26.46,149756.0,25.6703,25.6993,25.6024,25.6509,149756.0
2020-07-15 11:05:00,26.46,26.49,26.38,26.43,151640.0,25.6509,25.68,25.5733,25.6218,151640.0
2020-07-15 11:10:00,26.43,26.47,26.39,26.43,169522.0,25.6218,25.6606,25.583,25.6218,169522.0
2020-07-15 11:15:00,26.43,26.43,26.33,26.39,160924.0,25.6218,25.6218,25.5249,25.583,160924.0
2020-07-15 11:20:00,26.39,26.41,26.27,26.3,168545.0,25.583,25.6024,25.4667,25.4958,168545.0
2020-07-15 11:25:00,26.31,26.5,26.3,26.49,194245.0,25.5055,25.6897,25.4958,25.68,194245.0
2020-07-15 11:30:00,26.49,26.53,26.47,26.53,187686.0,25.68,25.7187,25.6606,25.7187,187686.0
2020-07-15 11:35:00,26.53,26.57,26.45,26.46,133786.0,25.7187,25.7575,25.6412,25.6509,133786.0
2020-07-15 11:40:00,26.46,26.57,26.42,26.54,134902.0,25.6509,25.7575,25.6121,25.7284,134902.0
2020-07-15 11:45:00,26.54,26.59,26.52,26.56,134157.0,25.7284,25.7769,25.709,25.7478,134157.0
2020-07-15 11:50:00,26.56,26.6,26.55,26.55,224485.0,25.7478,25.7866,25.7381,25.7381,224485.0
2020-07-15 11:55:00,26.55,26.58,26.4,26.41,141487.0,25.7381,25.7672,25.5927,25.6024,141487.0
2020-07-15 12:00:00,26.41,26.43,26.3,26.35,113078.0,25.6024,25.6218,25.4958,25.5442,113078.0
2020-07-15 12:05:00,26.35,26.47,26.35,26.43,110955.0,25.5442,25.6606,25.5442,25.6218,110955.0
2020-07-15 12:10:00,26.44,26.49,26.39,26.47,153567.0,25.6315,25.68,25.583,25.6606,153567.0
2020-07-15 12:15:00,26.47,26.52,26.46,26.5,122690.0,25.6606,25.709,25.6509,25.6897,122690.0
2020-07-15 12:20:00,26.49,26.63,26.49,26.62,197047.0,25.68,25.8157,25.68,25.806,197047.0
2020-07-15 12:25:00,26.63,26.63,26.58,26.6,111624.0,25.8157,25.8157,25.7672,25.7866,111624.0
2020-07-15 12:30:00,26.59,26.6,26.51,26.56,98495.0,25.7769,25.7866,25.6993,25.7478,98495.0
2020-07-15 12:35:00,26.56,26.57,26.5,26.53,70427.0,25.7478,25.7575,25.6897,25.7187,70427.0
2020-07-15 12:40:00,26.52,26.6,26.51,26.58,79354.0,25.709,25.7866,25.6993,25.7672,79354.0
2020-07-15 12:45:00,26.58,26.63,26.57,26.61,118573.0,25.7672,25.8157,25.7575,25.7963,118573.0
2020-07-15 12:50:00,26.61,26.66,26.61,26.65,69836.0,25.7963,25.8448,25.7963,25.8351,69836.0
2020-07-15 12:55:00,26.66,26.66,26.64,26.65,43983.0,25.8448,25.8448,25.8254,25.8351,43983.0
2020-07-15 13:00:00,26.66,26.68,26.63,26.67,130387.0,25.8448,25.8642,25.8157,25.8545,130387.0
2020-07-15 13:05:00,26.67,26.72,26.67,26.7,99896.0,25.8545,25.9029,25.8545,25.8835,99896.0
2020-07-15 13:10:00,26.7,26.75,26.66,26.73,139702.0,25.8835,25.932,25.8448,25.9126,139702.0
2020-07-15 13:15:00,26.73,26.76,26.71,26.73,73664.0,25.9126,25.9417,25.8932,25.9126,73664.0
2020-07-15 13:20:00,26.73,26.75,26.72,26.74,46948.0,25.9126,25.932,25.9029,25.9223,46948.0
2020-07-15 13:25:00,26.74,26.75,26.69,26.71,47038.0,25.9223,25.932,25.8738,25.8932,47038.0
2020-07-15 13:30:00,26.7,26.72,26.66,26.67,76913.0,25.8835,25.9029,25.8448,25.8545,76913.0
2020-07-15 13:35:00,26.68,26.7,26.65,26.67,49002.0,25.8642,25.8835,25.8351,25.8545,49002.0
2020-07-15 13:40:00,26.66,26.69,26.64,26.69,63819.0,25.8448,25.8738,25.8254,25.8738,63819.0
2020-07-15 13:45:00,26.69,26.7,26.67,26.68,55650.0,25.8738,25.8835,25.8545,25.8642,55650.0
2020-07-15 13:50:00,26.68,26.68,26.61,26.62,91705.0,25.8642,25.8642,25.7963,25.806,91705.0
2020-07-15 13:55:00,26.63,26.67,26.62,26.66,59211.0,25.8157,25.8545,25.806,25.8448,59211.0
2020-07-15 14:00:00,26.66,26.75,26.63,26.74,83985.0,25.8448,25.932,25.8157,25.9223,83985.0
2020-07-15 14:05:00,26.74,26.76,26.71,26.72,65361.0,25.9223,25.9417,25.8932,25.9029,65361.0
2020-07-15 14:10:00,26.73,26.75,26.71,26.73,48576.0,25.9126,25.932,25.8932,25.9126,48576.0
2020-07-15 14:15:00,26.73,26.8,26.72,26.76,126084.0,25.9126,25.9805,25.9029,25.9417,126084.0
2020-07-15 14:20:00,26.76,26.8,26.75,26.79,73795.0,25.9417,25.9805,25.932,25.9708,73795.0
2020-07-15 14:25:00,26.79,26.84,26.78,26.84,82509.0,25.9708,26.0193,25.9611,26.0193,82509.0
2020-07-15 14:30:00,26.83,26.88,26.83,26.86,110147.0,26.0096,26.058,26.0096,26.0386,110147.0
2020-07-15 14:35:00,26.86,26.91,26.85,26.91,112334.0,26.0386,26.0871,26.029,26.0871,112334.0
2020-07-15 14:40:00,26.91,26.94,26.87,26.88,93948.0,26.0871,26.1162,26.0483,26.058,93948.0
2020-07-15 14:45:00,26.88,26.94,26.87,26.93,99844.0,26.058,26.1162,26.0483,26.1065,99844.0
2020-07-15 14:50:00,26.93,26.97,26.85,26.86,348008.0,26.1065,26.1453,26.029,26.0386,348008.0
2020-07-15 14:55:00,26.85,26.89,26.78,26.79,110935.0,26.029,26.0677,25.9611,25.9708,110935.0
2020-07-15 15:00:00,26.79,26.88,26.78,26.84,99213.0,25.9708,26.058,25.9611,26.0193,99213.0
2020-07-15 15:05:00,26.84,26.86,26.79,26.84,89255.0,26.0193,26.0386,25.9708,26.0193,89255.0
2020-07-15 15:10:00,26.84,26.85,26.8,26.81,90631.0,26.0193,26.029,25.9805,25.9902,90631.0
2020-07-15 15:15:00,26.81,26.84,26.77,26.82,111803.0,25.9902,26.0193,25.9514,25.9999,111803.0
2020-07-15 15:20:00,26.82,26.85,26.79,26.82,82774.0,25.9999,26.029,25.9708,25.9999,82774.0
2020-07-15 15:25:00,26.82,26.86,26.78,26.85,107281.0,25.9999,26.0386,25.9611,26.029,107281.0
2020-07-15 15:30:00,26.85,26.9,26.84,26.88,105638.0,26.029,26.0774,26.0193,26.058,105638.0
2020-07-15 15:35:00,26.88,26.9,26.86,26.89,119197.0,26.058,26.0774,26.0386,26.0677,119197.0
2020-07-15 15:40:00,26.89,27.0,26.88,26.98,315674.0,26.0677,26.1744,26.058,26.155,315674.0
2020-07-15 15:45:00,26.98,27.03,26.96,27.01,260934.0,26.155,26.2034,26.1356,26.1841,260934.0
2020-07-15 15:50:00,27.02,27.02,26.91,26.94,371864.0,26.1938,26.1938,26.0871,26.1162,371864.0
2020-07-15 15:55:00,26.94,26.95,26.87,26.87,605154.0,26.1162,26.1259,26.0483,26.0483,605154.0
2020-07-16 09:30:00,26.35,26.57,26.26,26.41,367453.0,25.5442,25.7575,25.457,25.6024,367453.0
2020-07-16 09:35:00,26.4,26.53,26.35,26.42,186848.0,25.5927,25.7187,25.5442,25.6121,186848.0
2020-07-16 09:40:00,26.43,26.47,26.28,26.35,181414.0,25.6218,25.6606,25.4764,25.5442,181414.0
2020-07-16 09:45:00,26.35,26.47,26.33,26.45,172426.0,25.5442,25.6606,25.5249,25.6412,172426.0
2020-07-16 09:50:00,26.44,26.57,26.4,26.53,99692.0,25.6315,25.7575,25.5927,25.7187,99692.0
2020-07-16 09:55:00,26.52,26.62,26.46,26.48,139164.0,25.709,25.806,25.6509,25.6703,139164.0
2020-07-16 10:00:00,26.49,26.57,26.43,26.45,85585.0,25.68,25.7575,25.6218,25.6412,85585.0
2020-07-16 10:05:00,26.45,26.45,26.32,26.37,165133.0,25.6412,25.6412,25.5152,25.5636,165133.0
2020-07-16 10:10:00,26.37,26.62,26.36,26.62,125126.0,25.5636,25.806,25.5539,25.806,125126.0
2020-07-16 10:15:00,26.62,26.66,26.57,26.62,86726.0,25.806,25.8448,25.7575,25.806,86726.0
2020-07-16 10:20:00,26.61,26.69,26.6,26.66,96320.0,25.7963,25.8738,25.7866,25.8448,96320.0
2020-07-16 10:25:00,26.66,26.77,26.64,26.73,131424.0,25.8448,25.9514,25.8254,25.9126,131424.0
2020-07-16 10:30:00,26.73,26.74,26.65,26.68,38788.0,25.9126,25.9223,25.8351,25.8642,38788.0
2020-07-16 10:35:00,26.68,26.78,26.65,26.78,73641.0,25.8642,25.9611,25.8351,25.9611,73641.0
2020-07-16 10:40:00,26.77,26.85,26.76,26.84,113822.0,25.9514,26.029,25.9417,26.0193,113822.0
2020-07-16 10:45:00,26.84,26.89,26.82,26.87,95138.0,26.0193,26.0677,25.9999,26.0483,95138.0
2020-07-16 10:50:00,26.88,26.92,26.82,26.92,70998.0,26.058,26.0968,25.9999,26.0968,70998.0
2020-07-16 10:55:00,26.91,26.98,26.91,26.96,169737.0,26.0871,26.155,26.0871,26.1356,169737.0
2020-07-16 11:00:00,26.96,27.07,26.96,27.06,190447.0,26.1356,26.2422,26.1356,26.2325,190447.0
2020-07-16 11:05:00,27.07,27.1,26.99,27.02,220678.0,26.2422,26.2713,26.1647,26.1938,220678.0
2020-07-16 11:10:00,27.02,27.18,27.02,27.16,169577.0,26.1938,26.3489,26.1938,26.3295,169577.0
2020-07-16 11:15:00,27.16,27.19,27.05,27.1,204335.0,26.3295,26.3586,26.2228,26.2713,204335.0
2020-07-16 11:20:00,27.1,27.13,27.06,27.07,127078.0,26.2713,26.3004,26.2325,26.2422,127078.0
2020-07-16 11:25:00,27.08,27.15,27.06,27.12,98992.0,26.2519,26.3198,26.2325,26.2907,98992.0
2020-07-16 11:30:00,27.12,27.13,26.99,27.04,160416.0,26.2907,26.3004,26.1647,26.2131,160416.0
2020-07-16 11:35:00,27.04,27.05,26.99,27.03,74934.0,26.2131,26.2228,26.1647,26.2034,74934.0
2020-07-16 11:40:00,27.03,27.07,26.99,27.02,65890.0,26.2034,26.2422,26.1647,26.1938,65890.0
2020-07-16 11:45:00,27.02,27.03,26.98,27.02,107888.0,26.1938,26.2034,26.155,26.1938,107888.0
2020-07-16 11:50:00,27.01,27.06,26.99,27.02,127991.0,26.1841,26.2325,26.1647,26.1938,127991.0
2020-07-16 11:55:00,27.02,27.05,26.98,27.0,116265.0,26.1938,26.2228,26.155,26.1744,116265.0
2020-07-16 12:00:00,27.01,27.07,26.99,27.06,206063.0,26.1841,26.2422,26.1647,26.2325,206063.0
2020-07-16 12:05:00,27.06,27.1,27.04,27.09,74747.0,26.2325,26.2713,26.2131,26.2616,74747.0
2020-07-16 12:10:00,27.09,27.1,26.99,27.0,75622.0,26.2616,26.2713,26.1647,26.1744,75622.0
2020-07-16 12:15:00,27.0,27.01,26.92,26.95,129701.0,26.1744,26.1841,26.0968,26.1259,129701.0
2020-07-16 12:20:00,26.95,26.96,26.94,26.95,41280.0,26.1259,26.1356,26.1162,26.1259,41280.0
2020-07-16 12:25:00,26.95,26.96,26.94,26.96,52842.0,26.1259,26.1356,26.1162,26.1356,52842.0
2020-07-16 12:30:00,26.96,26.97,26.86,26.88,86146.0,26.1356,26.1453,26.0386,26.058,86146.0
2020-07-16 12:35:00,26.89,26.93,26.89,26.89,51759.0,26.0677,26.1065,26.0677,26.0677,51759.0
2020-07-16 12:40:00,26.89,26.92,26.89,26.89,46300.0,26.0677,26.0968,26.0677,26.0677,46300.0
2020-07-16 12:45:00,26.9,26.92,26.88,26.91,35828.0,26.0774,26.0968,26.058,26.0871,35828.0
2020-07-16 12:50:00,26.91,26.91,26.86,26.87,46372.0,26.0871,26.0871,26.0386,26.0483,46372.0
2020-07-16 12:55:00,26.86,26.87,26.77,26.79,65524.0,26.0386,26.0483,25.9514,25.9708,65524.0
2020-07-16 13:00:00,26.78,26.81,26.76,26.79,91206.0,25.9611,25.9902,25.9417,25.9708,91206.0
2020-07-16 13:05:00,26.8,26.87,26.79,26.87,64529.0,25.9805,26.0483,25.9708,26.0483,64529.0
2020-07-16 13:10:00,26.88,26.89,26.84,26.87,63598.0,26.058,26.0677,26.0193,26.0483,63598.0
2020-07-16 13:15:00,26.86,26.9,26.85,26.89,44057.0,26.0386,26.0774,26.029,26.0677,44057.0
2020-07-16 13:20:00,26.89,26.91,26.87,26.9,30856.0,26.0677,26.0871,26.0483,26.0774,30856.0
2020-07-16 13:25:00,26.9,26.9,26.85,26.88,49449.0,26.0774,26.0774,26.029,26.058,49449.0
2020-07-16 13:30:00,26.88,26.9,26.84,26.85,51814.0,26.058,26.0774,26.0193,26.029,51814.0
2020-07-16 13:35:00,26.85,26.86,26.79,26.81,37093.0,26.029,26.0386,25.9708,25.9902,37093.0
2020-07-16 13:40:00,26.81,26.87,26.81,26.87,38535.0,25.9902,26.0483,25.9902,26.0483,38535.0
2020-07-16 13:45:00,26.86,26.87,26.85,26.86,20815.0,26.0386,26.0483,26.029,26.0386,20815.0
2020-07-16 13:50:00,26.86,26.86,26.81,26.83,30916.0,26.0386,26.0386,25.9902,26.0096,30916.0
2020-07-16 13:55:00,26.83,26.83,26.79,26.8,47216.0,26.0096,26.0096,25.9708,25.9805,47216.0
2020-07-16 14:00:00,26.8,26.84,26.8,26.83,29106.0,25.9805,26.0193,25.9805,26.0096,29106.0
2020-07-16 14:05:00,26.83,26.86,26.82,26.82,35174.0,26.0096,26.0386,25.9999,25.9999,35174.0
2020-07-16 14:10:00,26.83,26.84,26.8,26.84,36405.0,26.0096,26.0193,25.9805,26.0193,36405.0
2020-07-16 14:15:00,26.83,26.84,26.82,26.83,24826.0,26.0096,26.0193,25.9999,26.0096,24826.0
2020-07-16 14:20:00,26.83,26.83,26.79,26.8,37217.0,26.0096,26.0096,25.9708,25.9805,37217.0
2020-07-16 14:25:00,26.79,26.79,26.77,26.78,47381.0,25.9708,25.9708,25.9514,25.9611,47381.0
2020-07-16 14:30:00,26.78,26.79,26.74,26.79,71005.0,25.9611,25.9708,25.9223,25.9708,71005.0
2020-07-16 14:35:00,26.78,26.78,26.74,26.75,151834.0,25.9611,25.9611,25.9223,25.932,151834.0
2020-07-16 14:40:00,26.75,26.77,26.74,26.75,66695.0,25.932,25.9514,25.9223,25.932,66695.0
2020-07-16 14:45:00,26.74,26.77,26.72,26.73,60988.0,25.9223,25.9514,25.9029,25.9126,60988.0
2020-07-16 14:50:00,26.73,26.74,26.7,26.71,74963.0,25.9126,25.9223,25.8835,25.8932,74963.0
2020-07-16 14:55:00,26.71,26.73,26.67,26.69,70734.0,25.8932,25.9126,25.8545,25.8738,70734.0
2020-07-16 15:00:00,26.7,26.76,26.69,26.75,91074.0,25.8835,25.9417,25.8738,25.932,91074.0
2020-07-16 15:05:00,26.75,26.79,26.74,26.77,42498.0,25.932,25.9708,25.9223,25.9514,42498.0
2020-07-16 15:10:00,26.77,26.78,26.74,26.75,99204.0,25.9514,25.9611,25.9223,25.932,99204.0
2020-07-16 15:15:00,26.76,26.93,26.75,26.79,523011.0,25.9417,26.1065,25.932,25.9708,523011.0
2020-07-16 15:20:00,26.79,26.84,26.78,26.83,128838.0,25.9708,26.0193,25.9611,26.0096,128838.0
2020-07-16 15:25:00,26.82,26.86,26.8,26.86,89942.0,25.9999,26.0386,25.9805,26.0386,89942.0
2020-07-16 15:30:00,26.86,26.86,26.79,26.83,92924.0,26.0386,26.0386,25.9708,26.0096,92924.0
2020-07-16 15:35:00,26.84,26.91,26.83,26.89,172946.0,26.0193,26.0871,26.0096,26.0677,172946.0
2020-07-16 15:40:00,26.89,26.91,26.86,26.87,105064.0,26.0677,26.0871,26.0386,26.0483,105064.0
2020-07-16 15:45:00,26.87,26.91,26.84,26.89,165125.0,26.0483,26.0871,26.0193,26.0677,165125.0
2020-07-16 15:50:00,26.89,26.91,26.82,26.89,200043.0,26.0677,26.0871,25.9999,26.0677,200043.0
2020-07-16 15:55:00,26.89,26.92,26.83,26.85,304980.0,26.0677,26.0968,26.0096,26.029,304980.0
2020-07-17 09:30:00,26.99,27.0,26.69,26.71,458326.0,26.1647,26.1744,25.8738,25.8932,458326.0
2020-07-17 09:35:00,26.71,26.78,26.67,26.73,103477.0,25.8932,25.9611,25.8545,25.9126,103477.0
2020-07-17 09:40:00,26.72,26.89,26.71,26.84,99697.0,25.9029,26.0677,25.8932,26.0193,99697.0
2020-07-17 09:45:00,26.85,26.98,26.84,26.95,112222.0,26.029,26.155,26.0193,26.1259,112222.0
2020-07-17 09:50:00,26.95,26.99,26.85,26.85,107337.0,26.1259,26.1647,26.029,26.029,107337.0
2020-07-17 09:55:00,26.86,26.86,26.7,26.74,54838.0,26.0386,26.0386,25.8835,25.9223,54838.0
2020-07-17 10:00:00,26.73,26.75,26.6,26.61,133103.0,25.9126,25.932,25.7866,25.7963,133103.0
2020-07-17 10:05:00,26.61,26.61,26.52,26.56,98450.0,25.7963,25.7963,25.709,25.7478,98450.0
2020-07-17 10:10:00,26.55,26.6,26.51,26.56,67843.0,25.7381,25.7866,25.6993,25.7478,67843.0
2020-07-17 10:15:00,26.55,26.62,26.53,26.53,68580.0,25.7381,25.806,25.7187,25.7187,68580.0
2020-07-17 10:20:00,26.54,26.54,26.43,26.46,98251.0,25.7284,25.7284,25.6218,25.6509,98251.0
2020-07-17 10:25:00,26.46,26.5,26.42,26.42,179254.0,25.6509,25.6897,25.6121,25.6121,179254.0
2020-07-17 10:30:00,26.42,26.44,26.35,26.39,133302.0,25.6121,25.6315,25.5442,25.583,133302.0
2020-07-17 10:35:00,26.38,26.49,26.38,26.45,88362.0,25.5733,25.68,25.5733,25.6412,88362.0
2020-07-17 10:40:00,26.45,26.47,26.4,26.41,48224.0,25.6412,25.6606,25.5927,25.6024,48224.0
2020-07-17 10:45:00,26.42,26.5,26.41,26.49,128982.0,25.6121,25.6897,25.6024,25.68,128982.0
2020-07-17 10:50:00,26.49,26.51,26.45,26.45,157621.0,25.68,25.6993,25.6412,25.6412,157621.0
2020-07-17 10:55:00,26.45,26.53,26.45,26.52,137194.0,25.6412,25.7187,25.6412,25.709,137194.0
2020-07-17 11:00:00,26.52,26.59,26.52,26.55,141380.0,25.709,25.7769,25.709,25.7381,141380.0
2020-07-17 11:05:00,26.56,26.57,26.47,26.51,70015.0,25.7478,25.7575,25.6606,25.6993,70015.0
2020-07-17 11:10:00,26.52,26.54,26.46,26.5,69322.0,25.709,25.7284,25.6509,25.6897,69322.0
2020-07-17 11:15:00,26.51,26.56,26.48,26.49,38754.0,25.6993,25.7478,25.6703,25.68,38754.0
2020-07-17 11:20:00,26.48,26.53,26.48,26.51,34988.0,25.6703,25.7187,25.6703,25.6993,34988.0
2020-07-17 11:25:00,26.51,26.51,26.46,26.46,41035.0,25.6993,25.6993,25.6509,25.6509,41035.0
2020-07-17 11:30:00,26.46,26.48,26.42,26.44,59920.0,25.6509,25.6703,25.6121,25.6315,59920.0
2020-07-17 11:35:00,26.45,26.51,26.44,26.5,41583.0,25.6412,25.6993,25.6315,25.6897,41583.0
2020-07-17 11:40:00,26.5,26.51,26.48,26.5,59357.0,25.6897,25.6993,25.6703,25.6897,59357.0
2020-07-17 11:45:00,26.5,26.51,26.4,26.42,80428.0,25.6897,25.6993,25.5927,25.6121,80428.0
2020-07-17 11:50:00,26.43,26.44,26.39,26.43,104650.0,25.6218,25.6315,25.583,25.6218,104650.0
2020-07-17 11:55:00,26.44,26.45,26.39,26.4,60682.0,25.6315,25.6412,25.583,25.5927,60682.0
2020-07-17 12:00:00,26.39,26.46,26.38,26.46,50969.0,25.583,25.6509,25.5733,25.6509,50969.0
2020-07-17 12:05:00,26.46,26.49,26.45,26.46,68431.0,25.6509,25.68,25.6412,25.6509,68431.0
2020-07-17 12:10:00,26.46,26.46,26.38,26.41,64289.0,25.6509,25.6509,25.5733,25.6024,64289.0
2020-07-17 12:15:00,26.4,26.42,26.38,26.38,41200.0,25.5927,25.6121,25.5733,25.5733,41200.0
2020-07-17 12:20:00,26.38,26.42,26.38,26.42,64769.0,25.5733,25.6121,25.5733,25.6121,64769.0
2020-07-17 12:25:00,26.42,26.42,26.39,26.41,35585.0,25.6121,25.6121,25.583,25.6024,35585.0
2020-07-17 12:30:00,26.4,26.41,26.39,26.4,26425.0,25.5927,25.6024,25.583,25.5927,26425.0
2020-07-17 12:35:00,26.41,26.42,26.38,26.4,44527.0,25.6024,25.6121,25.5733,25.5927,44527.0
2020-07-17 12:40:00,26.4,26.42,26.38,26.39,47530.0,25.5927,25.6121,25.5733,25.583,47530.0
2020-07-17 12:45:00,26.39,26.44,26.39,26.44,43930.0,25.583,25.6315,25.583,25.6315,43930.0
2020-07-17 12:50:00,26.44,26.45,26.43,26.45,21240.0,25.6315,25.6412,25.6218,25.6412,21240.0
2020-07-17 12:55:00,26.45,26.45,26.38,26.39,52652.0,25.6412,25.6412,25.5733,25.583,52652.0
2020-07-17 13:00:00,26.4,26.43,26.39,26.43,54232.0,25.5927,25.6218,25.583,25.6218,54232.0
2020-07-17 13:05:00,26.43,26.43,26.39,26.41,28534.0,25.6218,25.6218,25.583,25.6024,28534.0
2020-07-17 13:10:00,26.42,26.42,26.4,26.41,13558.0,25.6121,25.6121,25.5927,25.6024,13558.0
2020-07-17 13:15:00,26.42,26.42,26.36,26.38,77032.0,25.6121,25.6121,25.5539,25.5733,77032.0
2020-07-17 13:20:00,26.37,26.41,26.37,26.41,29927.0,25.5636,25.6024,25.5636,25.6024,29927.0
2020-07-17 13:25:00,26.41,26.42,26.4,26.4,17088.0,25.6024,25.6121,25.5927,25.5927,17088.0
2020-07-17 13:30:00,26.4,26.43,26.37,26.38,58120.0,25.5927,25.6218,25.5636,25.5733,58120.0
2020-07-17 13:35:00,26.37,26.37,26.29,26.3,71583.0,25.5636,25.5636,25.4861,25.4958,71583.0
2020-07-17 13:40:00,26.3,26.33,26.29,26.33,53429.0,25.4958,25.5249,25.4861,25.5249,53429.0
2020-07-17 13:45:00,26.33,26.33,26.28,26.3,56239.0,25.5249,25.5249,25.4764,25.4958,56239.0
2020-07-17 13:50:00,26.29,26.3,26.25,26.28,71331.0,25.4861,25.4958,25.4473,25.4764,71331.0
2020-07-17 13:55:00,26.28,26.29,26.27,26.29,21506.0,25.4764,25.4861,25.4667,25.4861,21506.0
2020-07-17 14:00:00,26.29,26.33,26.27,26.32,32264.0,25.4861,25.5249,25.4667,25.5152,32264.0
2020-07-17 14:05:00,26.33,26.33,26.29,26.32,49296.0,25.5249,25.5249,25.4861,25.5152,49296.0
2020-07-17 14:10:00,26.31,26.38,26.3,26.35,101273.0,25.5055,25.5733,25.4958,25.5442,101273.0
2020-07-17 14:15:00,26.35,26.37,26.34,26.37,24003.0,25.5442,25.5636,25.5345,25.5636,24003.0
2020-07-17 14:20:00,26.37,26.37,26.31,26.32,42230.0,25.5636,25.5636,25.5055,25.5152,42230.0
2020-07-17 14:25:00,26.31,26.34,26.31,26.33,66216.0,25.5055,25.5345,25.5055,25.5249,66216.0
2020-07-17 14:30:00,26.33,26.34,26.32,26.33,27187.0,25.5249,25.5345,25.5152,25.5249,27187.0
2020-07-17 14:35:00,26.32,26.37,26.31,26.37,37111.0,25.5152,25.5636,25.5055,25.5636,37111.0
2020-07-17 14:40:00,26.37,26.38,26.35,26.36,47467.0,25.5636,25.5733,25.5442,25.5539,47467.0
2020-07-17 14:45:00,26.36,26.37,26.34,26.36,27341.0,25.5539,25.5636,25.5345,25.5539,27341.0
2020-07-17 14:50:00,26.36,26.4,26.35,26.4,38625.0,25.5539,25.5927,25.5442,25.5927,38625.0
2020-07-17 14:55:00,26.4,26.41,26.37,26.38,60340.0,25.5927,25.6024,25.5636,25.5733,60340.0
2020-07-17 15:00:00,26.37,26.43,26.37,26.39,81742.0,25.5636,25.6218,25.5636,25.583,81742.0
2020-07-17 15:05:00,26.39,26.44,26.38,26.42,68630.0,25.583,25.6315,25.5733,25.6121,68630.0
2020-07-17 15:10:00,26.42,26.43,26.36,26.37,45650.0,25.6121,25.6218,25.5539,25.5636,45650.0
2020-07-17 15:15:00,26.37,26.4,26.37,26.39,43156.0,25.5636,25.5927,25.5636,25.583,43156.0
2020-07-17 15:20:00,26.39,26.45,26.38,26.44,70247.0,25.583,25.6412,25.5733,25.6315,70247.0
2020-07-17 15:25:00,26.44,26.48,26.43,26.48,81267.0,25.6315,25.6703,25.6218,25.6703,81267.0
2020-07-17 15:30:00,26.48,26.5,26.45,26.46,165152.0,25.6703,25.6897,25.6412,25.6509,165152.0
2020-07-17 15:35:00,26.46,26.47,26.39,26.4,99765.0,25.6509,25.6606,25.583,25.5927,99765.0
2020-07-17 15:40:00,26.39,26.43,26.37,26.42,210222.0,25.583,25.6218,25.5636,25.6121,210222.0
2020-07-17 15:45:00,26.41,26.46,26.39,26.46,261153.0,25.6024,25.6509,25.583,25.6509,261153.0
2020-07-17 15:50:00,26.45,26.46,26.4,26.42,285777.0,25.6412,25.6509,25.5927,25.6121,285777.0
2020-07-17 15:55:00,26.42,26.46,26.41,26.44,588380.0,25.6121,25.6509,25.6024,25.6315,588380.0
2020-07-20 09:30:00,26.21,26.42,26.18,26.4,262592.0,25.4085,25.6121,25.3794,25.5927,262592.0
2020-07-20 09:35:00,26.39,26.53,26.33,26.52,213865.0,25.583,25.7187,25.5249,25.709,213865.0
2020-07-20 09:40:00,26.51,26.54,26.3,26.32,135023.0,25.6993,25.7284,25.4958,25.5152,135023.0
2020-07-20 09:45:00,26.3,26.32,26.13,26.13,226410.0,25.4958,25.5152,25.331,25.331,226410.0
2020-07-20 09:50:00,26.13,26.18,26.07,26.11,195422.0,25.331,25.3794,25.2728,25.3116,195422.0
2020-07-20 09:55:00,26.1,26.15,26.04,26.09,125724.0,25.3019,25.3504,25.2437,25.2922,125724.0
2020-07-20 10:00:00,26.09,26.1,26.01,26.03,113891.0,25.2922,25.3019,25.2146,25.234,113891.0
2020-07-20 10:05:00,26.03,26.06,25.89,25.89,225581.0,25.234,25.2631,25.0983,25.0983,225581.0
2020-07-20 10:10:00,25.9,25.92,25.82,25.84,155034.0,25.108,25.1274,25.0304,25.0498,155034.0
2020-07-20 10:15:00,25.83,25.85,25.78,25.81,202012.0,25.0401,25.0595,24.9917,25.0208,202012.0
2020-07-20 10:20:00,25.82,25.9,25.79,25.89,78943.0,25.0304,25.108,25.0014,25.0983,78943.0
2020-07-20 10:25:00,25.89,25.97,25.89,25.97,90701.0,25.0983,25.1759,25.0983,25.1759,90701.0
2020-07-20 10:30:00,25.96,26.06,25.96,26.04,167572.0,25.1662,25.2631,25.1662,25.2437,167572.0
2020-07-20 10:35:00,26.05,26.06,25.96,25.98,47995.0,25.2534,25.2631,25.1662,25.1856,47995.0
2020-07-20 10:40:00,25.97,26.01,25.94,26.0,69748.0,25.1759,25.2146,25.1468,25.2049,69748.0
2020-07-20 10:45:00,25.99,26.0,25.89,25.91,51532.0,25.1953,25.2049,25.0983,25.1177,51532.0
2020-07-20 10:50:00,25.91,25.91,25.87,25.89,57054.0,25.1177,25.1177,25.0789,25.0983,57054.0
2020-07-20 10:55:00,25.88,25.9,25.85,25.86,82029.0,25.0886,25.108,25.0595,25.0692,82029.0
2020-07-20 11:00:00,25.86,25.9,25.8,25.81,136975.0,25.0692,25.108,25.0111,25.0208,136975.0
2020-07-20 11:05:00,25.81,25.85,25.77,25.85,119941.0,25.0208,25.0595,24.982,25.0595,119941.0
2020-07-20 11:10:00,25.85,25.85,25.78,25.8,41924.0,25.0595,25.0595,24.9917,25.0111,41924.0
2020-07-20 11:15:00,25.8,25.84,25.78,25.83,37186.0,25.0111,25.0498,24.9917,25.0401,37186.0
2020-07-20 11:20:00,25.84,25.85,25.77,25.8,63770.0,25.0498,25.0595,24.982,25.0111,63770.0
2020-07-20 11:25:00,25.8,25.84,25.79,25.81,55170.0,25.0111,25.0498,25.0014,25.0208,55170.0
2020-07-20 11:30:00,25.81,25.92,25.8,25.92,126676.0,25.0208,25.1274,25.0111,25.1274,126676.0
2020-07-20 11:35:00,25.92,25.94,25.86,25.91,89175.0,25.1274,25.1468,25.0692,25.1177,89175.0
2020-07-20 11:40:00,25.91,25.91,25.85,25.87,53476.0,25.1177,25.1177,25.0595,25.0789,53476.0
2020-07-20 11:45:00,25.87,25.9,25.84,25.88,52398.0,25.0789,25.108,25.0498,25.0886,52398.0
2020-07-20 11:50:00,25.87,25.89,25.86,25.88,25768.0,25.0789,25.0983,25.0692,25.0886,25768.0
2020-07-20 11:55:00,25.88,25.92,25.87,25.91,48964.0,25.0886,25.1274,25.0789,25.1177,48964.0
2020-07-20 12:00:00,25.92,25.92,25.79,25.8,107501.0,25.1274,25.1274,25.0014,25.0111,107501.0
2020-07-20 12:05:00,25.79,25.83,25.79,25.83,45574.0,25.0014,25.0401,25.0014,25.0401,45574.0
2020-07-20 12:10:00,25.82,25.85,25.81,25.85,21182.0,25.0304,25.0595,25.0208,25.0595,21182.0
2020-07-20 12:15:00,25.84,25.9,25.84,25.88,33101.0,25.0498,25.108,25.0498,25.0886,33101.0
2020-07-20 12:20:00,25.89,25.93,25.89,25.93,33935.0,25.0983,25.1371,25.0983,25.1371,33935.0
2020-07-20 12:25:00,25.92,25.94,25.92,25.94,39850.0,25.1274,25.1468,25.1274,25.1468,39850.0
2020-07-20 12:30:00,25.94,25.98,25.92,25.98,40708.0,25.1468,25.1856,25.1274,25.1856,40708.0
2020-07-20 12:35:00,25.97,26.01,25.97,25.99,73112.0,25.1759,25.2146,25.1759,25.1953,73112.0
2020-07-20 12:40:00,25.98,26.04,25.98,26.03,82655.0,25.1856,25.2437,25.1856,25.234,82655.0
2020-07-20 12:45:00,26.02,26.05,26.01,26.04,34467.0,25.2243,25.2534,25.2146,25.2437,34467.0
2020-07-20 12:50:00,26.04,26.04,26.01,26.01,26776.0,25.2437,25.2437,25.2146,25.2146,26776.0
2020-07-20 12:55:00,26.01,26.03,25.99,26.01,71668.0,25.2146,25.234,25.1953,25.2146,71668.0
2020-07-20 13:00:00,26.0,26.01,25.97,26.01,22612.0,25.2049,25.2146,25.1759,25.2146,22612.0
2020-07-20 13:05:00,26.01,26.01,25.98,25.99,26150.0,25.2146,25.2146,25.1856,25.1953,26150.0
2020-07-20 13:10:00,25.99,26.01,25.96,25.96,52510.0,25.1953,25.2146,25.1662,25.1662,52510.0
2020-07-20 13:15:00,25.96,26.02,25.95,26.02,212335.0,25.1662,25.2243,25.1565,25.2243,212335.0
2020-07-20 13:20:00,26.02,26.05,26.0,26.04,73825.0,25.2243,25.2534,25.2049,25.2437,73825.0
2020-07-20 13:25:00,26.04,26.06,26.03,26.05,35790.0,25.2437,25.2631,25.234,25.2534,35790.0
2020-07-20 13:30:00,26.05,26.11,26.04,26.1,44725.0,25.2534,25.3116,25.2437,25.3019,44725.0
2020-07-20 13:35:00,26.11,26.13,26.09,26.12,54632.0,25.3116,25.331,25.2922,25.3213,54632.0
2020-07-20 13:40:00,26.13,26.17,26.12,26.15,63714.0,25.331,25.3697,25.3213,25.3504,63714.0
2020-07-20 13:45:00,26.15,26.16,26.08,26.08,49141.0,25.3504,25.3601,25.2825,25.2825,49141.0
2020-07-20 13:50:00,26.09,26.11,26.04,26.11,85315.0,25.2922,25.3116,25.2437,25.3116,85315.0
2020-07-20 13:55:00,26.11,26.14,26.1,26.11,39958.0,25.3116,25.3407,25.3019,25.3116,39958.0
2020-07-20 14:00:00,26.12,26.12,26.05,26.1,55789.0,25.3213,25.3213,25.2534,25.3019,55789.0
2020-07-20 14:05:00,26.1,26.11,26.09,26.09,17218.0,25.3019,25.3116,25.2922,25.2922,17218.0
2020-07-20 14:10:00,26.1,26.1,26.07,26.08,35644.0,25.3019,25.3019,25.2728,25.2825,35644.0
2020-07-20 14:15:00,26.07,26.08,26.03,26.05,29139.0,25.2728,25.2825,25.234,25.2534,29139.0
2020-07-20 14:20:00,26.05,26.05,26.01,26.02,50989.0,25.2534,25.2534,25.2146,25.2243,50989.0
2020-07-20 14:25:00,26.01,26.05,26.01,26.05,29912.0,25.2146,25.2534,25.2146,25.2534,29912.0
2020-07-20 14:30:00,26.05,26.06,26.03,26.05,70844.0,25.2534,25.2631,25.234,25.2534,70844.0
2020-07-20 14:35:00,26.05,26.05,26.0,26.03,63272.0,25.2534,25.2534,25.2049,25.234,63272.0
2020-07-20 14:40:00,26.04,26.05,26.02,26.05,40039.0,25.2437,25.2534,25.2243,25.2534,40039.0
2020-07-20 14:45:00,26.05,26.06,26.03,26.05,76522.0,25.2534,25.2631,25.234,25.2534,76522.0
2020-07-20 14:50:00,26.04,26.07,26.04,26.07,44694.0,25.2437,25.2728,25.2437,25.2728,44694.0
2020-07-20 14:55:00,26.07,26.09,26.05,26.07,56918.0,25.2728,25.2922,25.2534,25.2728,56918.0
2020-07-20 15:00:00,26.07,26.08,26.06,26.07,41795.0,25.2728,25.2825,25.2631,25.2728,41795.0
2020-07-20 15:05:00,26.08,26.09,26.05,26.05,97547.0,25.2825,25.2922,25.2534,25.2534,97547.0
2020-07-20 15:10:00,26.05,26.06,26.0,26.0,65051.0,25.2534,25.2631,25.2049,25.2049,65051.0
2020-07-20 15:15:00,26.01,26.09,25.99,26.05,90906.0,25.2146,25.2922,25.1953,25.2534,90906.0
2020-07-20 15:20:00,26.06,26.08,26.05,26.07,48239.0,25.2631,25.2825,25.2534,25.2728,48239.0
2020-07-20 15:25:00,26.07,26.08,26.05,26.07,47380.0,25.2728,25.2825,25.2534,25.2728,47380.0
2020-07-20 15:30:00,26.07,26.09,26.04,26.07,94749.0,25.2728,25.2922,25.2437,25.2728,94749.0
2020-07-20 15:35:00,26.06,26.08,26.05,26.07,81728.0,25.2631,25.2825,25.2534,25.2728,81728.0
2020-07-20 15:40:00,26.07,26.1,26.03,26.03,98939.0,25.2728,25.3019,25.234,25.234,98939.0
2020-07-20 15:45:00,26.03,26.06,26.02,26.05,102572.0,25.234,25.2631,25.2243,25.2534,102572.0
2020-07-20 15:50:00,26.05,26.06,26.01,26.05,192847.0,25.2534,25.2631,25.2146,25.2534,192847.0
2020-07-20 15:55:00,26.05,26.06,26.0,26.0,635298.0,25.2534,25.2631,25.2049,25.2049,635298.0
2020-07-21 09:30:00,26.17,26.37,26.16,26.22,254440.0,25.3697,25.5636,25.3601,25.4182,254440.0
2020-07-21 09:35:00,26.22,26.37,26.18,26.34,195664.0,25.4182,25.5636,25.3794,25.5345,195664.0
2020-07-21 09:40:00,26.35,26.43,26.31,26.4,170602.0,25.5442,25.6218,25.5055,25.5927,170602.0
2020-07-21 09:45:00,26.39,26.41,26.19,26.21,267293.0,25.583,25.6024,25.3891,25.4085,267293.0
2020-07-21 09:50:00,26.21,26.3,26.19,26.27,198588.0,25.4085,25.4958,25.3891,25.4667,198588.0
2020-07-21 09:55:00,26.28,26.29,26.23,26.28,104084.0,25.4764,25.4861,25.4279,25.4764,104084.0
2020-07-21 10:00:00,26.29,26.31,26.13,26.14,290207.0,25.4861,25.5055,25.331,25.3407,290207.0
2020-07-21 10:05:00,26.15,26.23,26.13,26.17,142016.0,25.3504,25.4279,25.331,25.3697,142016.0
2020-07-21 10:10:00,26.16,26.27,26.12,26.12,135627.0,25.3601,25.4667,25.3213,25.3213,135627.0
2020-07-21 10:15:00,26.12,26.12,26.0,26.01,224874.0,25.3213,25.3213,25.2049,25.2146,224874.0
2020-07-21 10:20:00,26.0,26.06,25.97,26.0,200832.0,25.2049,25.2631,25.1759,25.2049,200832.0
2020-07-21 10:25:00,26.0,26.03,25.99,26.03,179722.0,25.2049,25.234,25.1953,25.234,179722.0
2020-07-21 10:30:00,26.03,26.06,25.99,26.0,127693.0,25.234,25.2631,25.1953,25.2049,127693.0
2020-07-21 10:35:00,26.0,26.1,25.98,26.07,160824.0,25.2049,25.3019,25.1856,25.2728,160824.0
2020-07-21 10:40:00,26.06,26.09,26.0,26.0,57446.0,25.2631,25.2922,25.2049,25.2049,57446.0
2020-07-21 10:45:00,26.0,26.12,25.99,26.12,126171.0,25.2049,25.3213,25.1953,25.3213,126171.0
2020-07-21 10:50:00,26.12,26.14,26.05,26.07,86055.0,25.3213,25.3407,25.2534,25.2728,86055.0
2020-07-21 10:55:00,26.07,26.15,26.05,26.14,126542.0,25.2728,25.3504,25.2534,25.3407,126542.0
2020-07-21 11:00:00,26.14,26.23,26.14,26.22,131509.0,25.3407,25.4279,25.3407,25.4182,131509.0
2020-07-21 11:05:00,26.21,26.22,26.16,26.22,58020.0,25.4085,25.4182,25.3601,25.4182,58020.0
2020-07-21 11:10:00,26.22,26.27,26.18,26.21,98765.0,25.4182,25.4667,25.3794,25.4085,98765.0
2020-07-21 11:15:00,26.21,26.28,26.2,26.26,53436.0,25.4085,25.4764,25.3988,25.457,53436.0
2020-07-21 11:20:00,26.25,26.28,26.2,26.28,82073.0,25.4473,25.4764,25.3988,25.4764,82073.0
2020-07-21 11:25:00,26.28,26.32,26.26,26.32,80847.0,25.4764,25.5152,25.457,25.5152,80847.0
2020-07-21 11:30:00,26.32,26.35,26.3,26.33,101687.0,25.5152,25.5442,25.4958,25.5249,101687.0
2020-07-21 11:35:00,26.32,26.35,26.28,26.31,64694.0,25.5152,25.5442,25.4764,25.5055,64694.0
2020-07-21 11:40:00,26.32,26.32,26.24,26.29,69026.0,25.5152,25.5152,25.4376,25.4861,69026.0
2020-07-21 11:45:00,26.3,26.32,26.26,26.3,68761.0,25.4958,25.5152,25.457,25.4958,68761.0
2020-07-21 11:50:00,26.3,26.36,26.29,26.34,53003.0,25.4958,25.5539,25.4861,25.5345,53003.0
2020-07-21 11:55:00,26.34,26.4,26.32,26.39,66559.0,25.5345,25.5927,25.5152,25.583,66559.0
2020-07-21 12:00:00,26.4,26.43,26.36,26.38,76281.0,25.5927,25.6218,25.5539,25.5733,76281.0
2020-07-21 12:05:00,26.39,26.41,26.36,26.37,48688.0,25.583,25.6024,25.5539,25.5636,48688.0
2020-07-21 12:10:00,26.37,26.38,26.27,26.27,69510.0,25.5636,25.5733,25.4667,25.4667,69510.0
2020-07-21 12:15:00,26.27,26.32,26.25,26.3,77643.0,25.4667,25.5152,25.4473,25.4958,77643.0
2020-07-21 12:20:00,26.31,26.33,26.26,26.28,91802.0,25.5055,25.5249,25.457,25.4764,91802.0
2020-07-21 12:25:00,26.28,26.3,26.27,26.28,57235.0,25.4764,25.4958,25.4667,25.4764,57235.0
2020-07-21 12:30:00,26.28,26.37,26.27,26.36,55259.0,25.4764,25.5636,25.4667,25.5539,55259.0
2020-07-21 12:35:00,26.37,26.4,26.36,26.39,63812.0,25.5636,25.5927,25.5539,25.583,63812.0
2020-07-21 12:40:00,26.39,26.48,26.39,26.47,103394.0,25.583,25.6703,25.583,25.6606,103394.0
2020-07-21 12:45:00,26.48,26.48,26.42,26.43,69722.0,25.6703,25.6703,25.6121,25.6218,69722.0
2020-07-21 12:50:00,26.42,26.44,26.4,26.44,30174.0,25.6121,25.6315,25.5927,25.6315,30174.0
2020-07-21 12:55:00,26.44,26.45,26.42,26.43,48954.0,25.6315,25.6412,25.6121,25.6218,48954.0
2020-07-21 13:00:00,26.43,26.45,26.42,26.42,59816.0,25.6218,25.6412,25.6121,25.6121,59816.0
2020-07-21 13:05:00,26.42,26.43,26.4,26.42,52658.0,25.6121,25.6218,25.5927,25.6121,52658.0
2020-07-21 13:10:00,26.42,26.43,26.39,26.41,79877.0,25.6121,25.6218,25.583,25.6024,79877.0
2020-07-21 13:15:00,26.41,26.42,26.35,26.36,120887.0,25.6024,25.6121,25.5442,25.5539,120887.0
2020-07-21 13:20:00,26.36,26.36,26.31,26.33,57804.0,25.5539,25.5539,25.5055,25.5249,57804.0
2020-07-21 13:25:00,26.33,26.36,26.31,26.32,54217.0,25.5249,25.5539,25.5055,25.5152,54217.0
2020-07-21 13:30:00,26.33,26.34,26.3,26.33,49283.0,25.5249,25.5345,25.4958,25.5249,49283.0
2020-07-21 13:35:00,26.32,26.33,26.28,26.31,47574.0,25.5152,25.5249,25.4764,25.5055,47574.0
2020-07-21 13:40:00,26.3,26.31,26.26,26.26,33288.0,25.4958,25.5055,25.457,25.457,33288.0
2020-07-21 13:45:00,26.27,26.27,26.25,26.27,22210.0,25.4667,25.4667,25.4473,25.4667,22210.0
2020-07-21 13:50:00,26.27,26.3,26.25,26.29,101469.0,25.4667,25.4958,25.4473,25.4861,101469.0
2020-07-21 13:55:00,26.3,26.32,26.25,26.26,44806.0,25.4958,25.5152,25.4473,25.457,44806.0
2020-07-21 14:00:00,26.26,26.29,26.26,26.26,25258.0,25.457,25.4861,25.457,25.457,25258.0
2020-07-21 14:05:00,26.27,26.27,26.19,26.2,72103.0,25.4667,25.4667,25.3891,25.3988,72103.0
2020-07-21 14:10:00,26.19,26.21,26.18,26.19,96736.0,25.3891,25.4085,25.3794,25.3891,96736.0
2020-07-21 14:15:00,26.19,26.19,26.13,26.14,77974.0,25.3891,25.3891,25.331,25.3407,77974.0
2020-07-21 14:20:00,26.14,26.15,26.12,26.14,31353.0,25.3407,25.3504,25.3213,25.3407,31353.0
2020-07-21 14:25:00,26.14,26.19,26.13,26.18,56254.0,25.3407,25.3891,25.331,25.3794,56254.0
2020-07-21 14:30:00,26.18,26.19,26.14,26.17,61493.0,25.3794,25.3891,25.3407,25.3697,61493.0
2020-07-21 14:35:00,26.16,26.21,26.16,26.21,42406.0,25.3601,25.4085,25.3601,25.4085,42406.0
2020-07-21 14:40:00,26.21,26.21,26.17,26.2,38195.0,25.4085,25.4085,25.3697,25.3988,38195.0
2020-07-21 14:45:00,26.21,26.21,26.18,26.2,19089.0,25.4085,25.4085,25.3794,25.3988,19089.0
2020-07-21 14:50:00,26.21,26.23,26.19,26.23,34679.0,25.4085,25.4279,25.3891,25.4279,34679.0
2020-07-21 14:55:00,26.23,26.26,26.21,26.24,87029.0,25.4279,25.457,25.4085,25.4376,87029.0
2020-07-21 15:00:00,26.23,26.24,26.17,26.18,33296.0,25.4279,25.4376,25.3697,25.3794,33296.0
2020-07-21 15:05:00,26.18,26.19,26.15,26.19,42422.0,25.3794,25.3891,25.3504,25.3891,42422.0
2020-07-21 15:10:00,26.18,26.19,26.13,26.14,54079.0,25.3794,25.3891,25.331,25.3407,54079.0
2020-07-21 15:15:00,26.13,26.15,26.1,26.12,52199.0,25.331,25.3504,25.3019,25.3213,52199.0
2020-07-21 15:20:00,26.11,26.15,26.1,26.13,66895.0,25.3116,25.3504,25.3019,25.331,66895.0
2020-07-21 15:25:00,26.13,26.15,26.11,26.12,57378.0,25.331,25.3504,25.3116,25.3213,57378.0
2020-07-21 15:30:00,26.13,26.14,26.09,26.1,71587.0,25.331,25.3407,25.2922,25.3019,71587.0
2020-07-21 15:35:00,26.11,26.12,26.08,26.11,79653.0,25.3116,25.3213,25.2825,25.3116,79653.0
2020-07-21 15:40:00,26.11,26.12,26.09,26.11,71923.0,25.3116,25.3213,25.2922,25.3116,71923.0
2020-07-21 15:45:00,26.11,26.2,26.1,26.19,299235.0,25.3116,25.3988,25.3019,25.3891,299235.0
2020-07-21 15:50:00,26.19,26.2,26.09,26.16,360556.0,25.3891,25.3988,25.2922,25.3601,360556.0
2020-07-21 15:55:00,26.16,26.19,26.11,26.15,814729.0,25.3601,25.3891,25.3116,25.3504,814729.0
2020-07-22 09:30:00,25.87,25.93,25.8,25.89,356079.0,25.0789,25.1371,25.0111,25.0983,356079.0
2020-07-22 09:35:00,25.89,26.34,25.88,26.2,1259128.0,25.0983,25.5345,25.0886,25.3988,1259128.0
2020-07-22 09:40:00,26.22,26.44,26.15,26.44,612350.0,25.4182,25.6315,25.3504,25.6315,612350.0
2020-07-22 09:45:00,26.44,26.5,26.32,26.36,150443.0,25.6315,25.6897,25.5152,25.5539,150443.0
2020-07-22 09:50:00,26.36,26.42,26.32,26.38,97132.0,25.5539,25.6121,25.5152,25.5733,97132.0
2020-07-22 09:55:00,26.38,26.38,26.21,26.23,121960.0,25.5733,25.5733,25.4085,25.4279,121960.0
2020-07-22 10:00:00,26.24,26.24,26.05,26.06,230508.0,25.4376,25.4376,25.2534,25.2631,230508.0
2020-07-22 10:05:00,26.07,26.11,26.0,26.09,270853.0,25.2728,25.3116,25.2049,25.2922,270853.0
2020-07-22 10:10:00,26.08,26.17,26.05,26.1,152701.0,25.2825,25.3697,25.2534,25.3019,152701.0
2020-07-22 10:15:00,26.1,26.19,26.09,26.19,166326.0,25.3019,25.3891,25.2922,25.3891,166326.0
2020-07-22 10:20:00,26.18,26.23,26.14,26.23,65968.0,25.3794,25.4279,25.3407,25.4279,65968.0
2020-07-22 10:25:00,26.22,26.23,26.15,26.17,70024.0,25.4182,25.4279,25.3504,25.3697,70024.0
2020-07-22 10:30:00,26.17,26.27,26.15,26.23,105652.0,25.3697,25.4667,25.3504,25.4279,105652.0
2020-07-22 10:35:00,26.22,26.31,26.2,26.3,60008.0,25.4182,25.5055,25.3988,25.4958,60008.0
2020-07-22 10:40:00,26.3,26.32,26.26,26.3,81238.0,25.4958,25.5152,25.457,25.4958,81238.0
2020-07-22 10:45:00,26.3,26.35,26.23,26.23,134838.0,25.4958,25.5442,25.4279,25.4279,134838.0
2020-07-22 10:50:00,26.23,26.35,26.21,26.34,104033.0,25.4279,25.5442,25.4085,25.5345,104033.0
2020-07-22 10:55:00,26.34,26.44,26.31,26.42,107441.0,25.5345,25.6315,25.5055,25.6121,107441.0
2020-07-22 11:00:00,26.42,26.44,26.38,26.42,67368.0,25.6121,25.6315,25.5733,25.6121,67368.0
2020-07-22 11:05:00,26.42,26.43,26.35,26.39,113063.0,25.6121,25.6218,25.5442,25.583,113063.0
2020-07-22 11:10:00,26.38,26.41,26.37,26.39,92712.0,25.5733,25.6024,25.5636,25.583,92712.0
2020-07-22 11:15:00,26.39,26.41,26.29,26.3,153413.0,25.583,25.6024,25.4861,25.4958,153413.0
2020-07-22 11:20:00,26.3,26.34,26.23,26.25,76199.0,25.4958,25.5345,25.4279,25.4473,76199.0
2020-07-22 11:25:00,26.25,26.27,26.21,26.22,93396.0,25.4473,25.4667,25.4085,25.4182,93396.0
2020-07-22 11:30:00,26.23,26.23,26.15,26.2,108586.0,25.4279,25.4279,25.3504,25.3988,108586.0
2020-07-22 11:35:00,26.2,26.23,26.17,26.2,66580.0,25.3988,25.4279,25.3697,25.3988,66580.0
2020-07-22 11:40:00,26.2,26.22,26.17,26.2,79702.0,25.3988,25.4182,25.3697,25.3988,79702.0
2020-07-22 11:45:00,26.2,26.27,26.19,26.24,57768.0,25.3988,25.4667,25.3891,25.4376,57768.0
2020-07-22 11:50:00,26.25,26.28,26.24,26.25,37793.0,25.4473,25.4764,25.4376,25.4473,37793.0
2020-07-22 11:55:00,26.26,26.29,26.21,26.28,90061.0,25.457,25.4861,25.4085,25.4764,90061.0
2020-07-22 12:00:00,26.28,26.29,26.23,26.26,65334.0,25.4764,25.4861,25.4279,25.457,65334.0
2020-07-22 12:05:00,26.25,26.27,26.22,26.24,73490.0,25.4473,25.4667,25.4182,25.4376,73490.0
2020-07-22 12:10:00,26.24,26.29,26.23,26.27,64064.0,25.4376,25.4861,25.4279,25.4667,64064.0
2020-07-22 12:15:00,26.27,26.29,26.23,26.25,39294.0,25.4667,25.4861,25.4279,25.4473,39294.0
2020-07-22 12:20:00,26.25,26.26,26.22,26.23,18391.0,25.4473,25.457,25.4182,25.4279,18391.0
2020-07-22 12:25:00,26.23,26.25,26.22,26.23,28760.0,25.4279,25.4473,25.4182,25.4279,28760.0
2020-07-22 12:30:00,26.23,26.31,26.23,26.3,63663.0,25.4279,25.5055,25.4279,25.4958,63663.0
2020-07-22 12:35:00,26.3,26.33,26.29,26.33,25728.0,25.4958,25.5249,25.4861,25.5249,25728.0
2020-07-22 12:40:00,26.32,26.32,26.29,26.29,51200.0,25.5152,25.5152,25.4861,25.4861,51200.0
2020-07-22 12:45:00,26.3,26.32,26.28,26.32,34104.0,25.4958,25.5152,25.4764,25.5152,34104.0
2020-07-22 12:50:00,26.32,26.34,26.3,26.31,84746.0,25.5152,25.5345,25.4958,25.5055,84746.0
2020-07-22 12:55:00,26.32,26.33,26.3,26.33,75685.0,25.5152,25.5249,25.4958,25.5249,75685.0
2020-07-22 13:00:00,26.33,26.36,26.32,26.35,144872.0,25.5249,25.5539,25.5152,25.5442,144872.0
2020-07-22 13:05:00,26.34,26.36,26.32,26.32,92092.0,25.5345,25.5539,25.5152,25.5152,92092.0
2020-07-22 13:10:00,26.33,26.35,26.29,26.3,123342.0,25.5249,25.5442,25.4861,25.4958,123342.0
2020-07-22 13:15:00,26.3,26.31,26.24,26.24,35030.0,25.4958,25.5055,25.4376,25.4376,35030.0
2020-07-22 13:20:00,26.25,26.26,26.23,26.26,36242.0,25.4473,25.457,25.4279,25.457,36242.0
2020-07-22 13:25:00,26.26,26.26,26.23,26.26,46434.0,25.457,25.457,25.4279,25.457,46434.0
2020-07-22 13:30:00,26.25,26.25,26.19,26.2,45623.0,25.4473,25.4473,25.3891,25.3988,45623.0
2020-07-22 13:35:00,26.2,26.21,26.18,26.18,36022.0,25.3988,25.4085,25.3794,25.3794,36022.0
2020-07-22 13:40:00,26.19,26.19,26.16,26.19,45941.0,25.3891,25.3891,25.3601,25.3891,45941.0
2020-07-22 13:45:00,26.19,26.19,26.14,26.14,71050.0,25.3891,25.3891,25.3407,25.3407,71050.0
2020-07-22 13:50:00,26.14,26.18,26.13,26.15,79674.0,25.3407,25.3794,25.331,25.3504,79674.0
2020-07-22 13:55:00,26.15,26.15,26.01,26.02,423732.0,25.3504,25.3504,25.2146,25.2243,423732.0
2020-07-22 14:00:00,26.02,26.14,26.01,26.13,95347.0,25.2243,25.3407,25.2146,25.331,95347.0
2020-07-22 14:05:00,26.13,26.18,26.11,26.16,50140.0,25.331,25.3794,25.3116,25.3601,50140.0
2020-07-22 14:10:00,26.16,26.21,26.14,26.21,47865.0,25.3601,25.4085,25.3407,25.4085,47865.0
2020-07-22 14:15:00,26.2,26.21,26.16,26.16,47970.0,25.3988,25.4085,25.3601,25.3601,47970.0
2020-07-22 14:20:00,26.16,26.16,26.07,26.09,89647.0,25.3601,25.3601,25.2728,25.2922,89647.0
2020-07-22 14:25:00,26.09,26.09,26.05,26.06,79857.0,25.2922,25.2922,25.2534,25.2631,79857.0
2020-07-22 14:30:00,26.06,26.1,26.04,26.08,65699.0,25.2631,25.3019,25.2437,25.2825,65699.0
2020-07-22 14:35:00,26.08,26.13,26.07,26.13,67971.0,25.2825,25.331,25.2728,25.331,67971.0
2020-07-22 14:40:00,26.13,26.15,26.11,26.13,42181.0,25.331,25.3504,25.3116,25.331,42181.0
2020-07-22 14:45:00,26.13,26.15,26.12,26.14,46019.0,25.331,25.3504,25.3213,25.3407,46019.0
2020-07-22 14:50:00,26.15,26.16,26.13,26.15,65611.0,25.3504,25.3601,25.331,25.3504,65611.0
2020-07-22 14:55:00,26.14,26.16,26.13,26.14,70515.0,25.3407,25.3601,25.331,25.3407,70515.0
2020-07-22 15:00:00,26.14,26.17,26.12,26.17,81129.0,25.3407,25.3697,25.3213,25.3697,81129.0
2020-07-22 15:05:00,26.16,26.18,26.15,26.18,50426.0,25.3601,25.3794,25.3504,25.3794,50426.0
2020-07-22 15:10:00,26.18,26.23,26.17,26.21,67420.0,25.3794,25.4279,25.3697,25.4085,67420.0
2020-07-22 15:15:00,26.21,26.22,26.19,26.21,63186.0,25.4085,25.4182,25.3891,25.4085,63186.0
2020-07-22 15:20:00,26.21,26.23,26.18,26.2,62536.0,25.4085,25.4279,25.3794,25.3988,62536.0
2020-07-22 15:25:00,26.21,26.22,26.2,26.2,43822.0,25.4085,25.4182,25.3988,25.3988,43822.0
2020-07-22 15:30:00,26.21,26.23,26.2,26.23,73180.0,25.4085,25.4279,25.3988,25.4279,73180.0
2020-07-22 15:35:00,26.23,26.29,26.22,26.29,110725.0,25.4279,25.4861,25.4182,25.4861,110725.0
2020-07-22 15:40:00,26.28,26.31,26.26,26.3,84296.0,25.4764,25.5055,25.457,25.4958,84296.0
2020-07-22 15:45:00,26.31,26.34,26.31,26.33,181416.0,25.5055,25.5345,25.5055,25.5249,181416.0
2020-07-22 15:50:00,26.33,26.35,26.27,26.29,276146.0,25.5249,25.5442,25.4667,25.4861,276146.0
2020-07-22 15:55:00,26.29,26.32,26.28,26.3,387939.0,25.4861,25.5152,25.4764,25.4958,387939.0
2020-07-23 09:30:00,26.44,26.56,26.33,26.51,393029.0,25.6315,25.7478,25.5249,25.6993,393029.0
2020-07-23 09:35:00,26.51,26.57,26.47,26.49,215581.0,25.6993,25.7575,25.6606,25.68,215581.0
2020-07-23 09:40:00,26.48,26.49,26.36,26.39,106936.0,25.6703,25.68,25.5539,25.583,106936.0
2020-07-23 09:45:00,26.39,26.46,26.36,26.45,69703.0,25.583,25.6509,25.5539,25.6412,69703.0
2020-07-23 09:50:00,26.45,26.56,26.44,26.55,267837.0,25.6412,25.7478,25.6315,25.7381,267837.0
2020-07-23 09:55:00,26.55,26.58,26.5,26.57,151960.0,25.7381,25.7672,25.6897,25.7575,151960.0
2020-07-23 10:00:00,26.58,26.62,26.54,26.6,131560.0,25.7672,25.806,25.7284,25.7866,131560.0
2020-07-23 10:05:00,26.6,26.61,26.56,26.58,77702.0,25.7866,25.7963,25.7478,25.7672,77702.0
2020-07-23 10:10:00,26.58,26.59,26.52,26.55,73616.0,25.7672,25.7769,25.709,25.7381,73616.0
2020-07-23 10:15:00,26.55,26.62,26.55,26.56,125025.0,25.7381,25.806,25.7381,25.7478,125025.0
2020-07-23 10:20:00,26.56,26.57,26.5,26.57,198236.0,25.7478,25.7575,25.6897,25.7575,198236.0
2020-07-23 10:25:00,26.57,26.61,26.53,26.55,150785.0,25.7575,25.7963,25.7187,25.7381,150785.0
2020-07-23 10:30:00,26.56,26.61,26.54,26.6,102270.0,25.7478,25.7963,25.7284,25.7866,102270.0
2020-07-23 10:35:00,26.59,26.61,26.57,26.6,72293.0,25.7769,25.7963,25.7575,25.7866,72293.0
2020-07-23 10:40:00,26.6,26.73,26.59,26.73,266651.0,25.7866,25.9126,25.7769,25.9126,266651.0
2020-07-23 10:45:00,26.73,26.76,26.68,26.75,170215.0,25.9126,25.9417,25.8642,25.932,170215.0
2020-07-23 10:50:00,26.74,26.76,26.72,26.73,87332.0,25.9223,25.9417,25.9029,25.9126,87332.0
2020-07-23 10:55:00,26.73,26.76,26.71,26.74,142539.0,25.9126,25.9417,25.8932,25.9223,142539.0
2020-07-23 11:00:00,26.75,26.76,26.7,26.72,109950.0,25.932,25.9417,25.8835,25.9029,109950.0
2020-07-23 11:05:00,26.72,26.76,26.68,26.75,91900.0,25.9029,25.9417,25.8642,25.932,91900.0
2020-07-23 11:10:00,26.74,26.76,26.72,26.74,107331.0,25.9223,25.9417,25.9029,25.9223,107331.0
2020-07-23 11:15:00,26.74,26.76,26.71,26.74,97838.0,25.9223,25.9417,25.8932,25.9223,97838.0
2020-07-23 11:20:00,26.74,26.74,26.7,26.72,44166.0,25.9223,25.9223,25.8835,25.9029,44166.0
2020-07-23 11:25:00,26.72,26.78,26.69,26.78,62815.0,25.9029,25.9611,25.8738,25.9611,62815.0
2020-07-23 11:30:00,26.78,26.84,26.76,26.83,146960.0,25.9611,26.0193,25.9417,26.0096,146960.0
2020-07-23 11:35:00,26.84,26.84,26.76,26.8,71022.0,26.0193,26.0193,25.9417,25.9805,71022.0
2020-07-23 11:40:00,26.8,26.8,26.75,26.78,45786.0,25.9805,25.9805,25.932,25.9611,45786.0
2020-07-23 11:45:00,26.78,26.87,26.76,26.87,72928.0,25.9611,26.0483,25.9417,26.0483,72928.0
2020-07-23 11:50:00,26.87,26.92,26.87,26.91,116872.0,26.0483,26.0968,26.0483,26.0871,116872.0
2020-07-23 11:55:00,26.91,26.94,26.89,26.91,214635.0,26.0871,26.1162,26.0677,26.0871,214635.0
2020-07-23 12:00:00,26.92,26.96,26.89,26.93,92089.0,26.0968,26.1356,26.0677,26.1065,92089.0
2020-07-23 12:05:00,26.93,26.94,26.89,26.89,55592.0,26.1065,26.1162,26.0677,26.0677,55592.0
2020-07-23 12:10:00,26.9,26.95,26.88,26.89,104209.0,26.0774,26.1259,26.058,26.0677,104209.0
2020-07-23 12:15:00,26.89,26.96,26.88,26.96,97563.0,26.0677,26.1356,26.058,26.1356,97563.0
2020-07-23 12:20:00,26.96,27.04,26.96,27.04,375787.0,26.1356,26.2131,26.1356,26.2131,375787.0
2020-07-23 12:25:00,27.04,27.05,26.99,27.04,85198.0,26.2131,26.2228,26.1647,26.2131,85198.0
2020-07-23 12:30:00,27.04,27.08,27.02,27.07,75718.0,26.2131,26.2519,26.1938,26.2422,75718.0
2020-07-23 12:35:00,27.07,27.1,27.04,27.05,147186.0,26.2422,26.2713,26.2131,26.2228,147186.0
2020-07-23 12:40:00,27.06,27.21,27.06,27.21,139461.0,26.2325,26.3779,26.2325,26.3779,139461.0
2020-07-23 12:45:00,27.21,27.24,27.2,27.22,127449.0,26.3779,26.407,26.3683,26.3876,127449.0
2020-07-23 12:50:00,27.22,27.33,27.22,27.3,240009.0,26.3876,26.4943,26.3876,26.4652,240009.0
2020-07-23 12:55:00,27.3,27.31,27.16,27.17,205743.0,26.4652,26.4749,26.3295,26.3392,205743.0
2020-07-23 13:00:00,27.17,27.19,27.11,27.19,152757.0,26.3392,26.3586,26.281,26.3586,152757.0
2020-07-23 13:05:00,27.19,27.19,27.12,27.14,92189.0,26.3586,26.3586,26.2907,26.3101,92189.0
2020-07-23 13:10:00,27.14,27.16,27.1,27.15,113936.0,26.3101,26.3295,26.2713,26.3198,113936.0
2020-07-23 13:15:00,27.14,27.17,27.11,27.12,79858.0,26.3101,26.3392,26.281,26.2907,79858.0
2020-07-23 13:20:00,27.13,27.13,27.08,27.12,94347.0,26.3004,26.3004,26.2519,26.2907,94347.0
2020-07-23 13:25:00,27.12,27.19,27.11,27.19,86526.0,26.2907,26.3586,26.281,26.3586,86526.0
2020-07-23 13:30:00,27.18,27.19,27.12,27.14,156271.0,26.3489,26.3586,26.2907,26.3101,156271.0
2020-07-23 13:35:00,27.14,27.17,27.13,27.15,140910.0,26.3101,26.3392,26.3004,26.3198,140910.0
2020-07-23 13:40:00,27.15,27.18,27.0,27.0,244421.0,26.3198,26.3489,26.1744,26.1744,244421.0
2020-07-23 13:45:00,27.0,27.04,26.96,26.97,120128.0,26.1744,26.2131,26.1356,26.1453,120128.0
2020-07-23 13:50:00,26.97,26.99,26.9,26.92,143730.0,26.1453,26.1647,26.0774,26.0968,143730.0
2020-07-23 13:55:00,26.92,26.98,26.89,26.98,120102.0,26.0968,26.155,26.0677,26.155,120102.0
2020-07-23 14:00:00,26.97,26.98,26.89,26.92,186014.0,26.1453,26.155,26.0677,26.0968,186014.0
2020-07-23 14:05:00,26.93,26.94,26.88,26.91,130996.0,26.1065,26.1162,26.058,26.0871,130996.0
2020-07-23 14:10:00,26.9,26.91,26.77,26.78,130652.0,26.0774,26.0871,25.9514,25.9611,130652.0
2020-07-23 14:15:00,26.78,26.78,26.71,26.78,115127.0,25.9611,25.9611,25.8932,25.9611,115127.0
2020-07-23 14:20:00,26.78,26.86,26.72,26.86,74221.0,25.9611,26.0386,25.9029,26.0386,74221.0
2020-07-23 14:25:00,26.85,26.86,26.69,26.7,379635.0,26.029,26.0386,25.8738,25.8835,379635.0
2020-07-23 14:30:00,26.7,26.85,26.69,26.84,172316.0,25.8835,26.029,25.8738,26.0193,172316.0
2020-07-23 14:35:00,26.83,26.84,26.76,26.78,60939.0,26.0096,26.0193,25.9417,25.9611,60939.0
2020-07-23 14:40:00,26.79,26.85,26.78,26.83,65498.0,25.9708,26.029,25.9611,26.0096,65498.0
2020-07-23 14:45:00,26.82,26.85,26.77,26.85,73319.0,25.9999,26.029,25.9514,26.029,73319.0
2020-07-23 14:50:00,26.85,26.89,26.84,26.86,65986.0,26.029,26.0677,26.0193,26.0386,65986.0
2020-07-23 14:55:00,26.85,26.89,26.83,26.87,97758.0,26.029,26.0677,26.0096,26.0483,97758.0
2020-07-23 15:00:00,26.88,26.92,26.88,26.91,52590.0,26.058,26.0968,26.058,26.0871,52590.0
2020-07-23 15:05:00,26.91,26.92,26.81,26.82,115735.0,26.0871,26.0968,25.9902,25.9999,115735.0
2020-07-23 15:10:00,26.82,26.88,26.81,26.85,72415.0,25.9999,26.058,25.9902,26.029,72415.0
2020-07-23 15:15:00,26.85,26.89,26.83,26.89,63603.0,26.029,26.0677,26.0096,26.0677,63603.0
2020-07-23 15:20:00,26.89,26.91,26.84,26.86,124751.0,26.0677,26.0871,26.0193,26.0386,124751.0
2020-07-23 15:25:00,26.86,26.86,26.8,26.85,121726.0,26.0386,26.0386,25.9805,26.029,121726.0
2020-07-23 15:30:00,26.85,26.9,26.79,26.88,183856.0,26.029,26.0774,25.9708,26.058,183856.0
2020-07-23 15:35:00,26.88,26.89,26.79,26.8,347908.0,26.058,26.0677,25.9708,25.9805,347908.0
2020-07-23 15:40:00,26.8,26.83,26.77,26.81,166048.0,25.9805,26.0096,25.9514,25.9902,166048.0
2020-07-23 15:45:00,26.81,26.82,26.76,26.78,167910.0,25.9902,25.9999,25.9417,25.9611,167910.0
2020-07-23 15:50:00,26.77,26.78,26.72,26.75,528522.0,25.9514,25.9611,25.9029,25.932,528522.0
2020-07-23 15:55:00,26.76,26.81,26.74,26.76,667228.0,25.9417,25.9902,25.9223,25.9417,667228.0
2020-07-24 09:30:00,26.6,26.88,26.57,26.78,324018.0,25.7866,26.058,25.7575,25.9611,324018.0
2020-07-24 09:35:00,26.78,26.79,26.64,26.64,183845.0,25.9611,25.9708,25.8254,25.8254,183845.0
2020-07-24 09:40:00,26.65,26.75,26.64,26.66,109670.0,25.8351,25.932,25.8254,25.8448,109670.0
2020-07-24 09:45:00,26.65,26.83,26.62,26.83,162880.0,25.8351,26.0096,25.806,26.0096,162880.0
2020-07-24 09:50:00,26.84,26.86,26.69,26.74,323352.0,26.0193,26.0386,25.8738,25.9223,323352.0
2020-07-24 09:55:00,26.74,26.8,26.7,26.71,91146.0,25.9223,25.9805,25.8835,25.8932,91146.0
2020-07-24 10:00:00,26.71,26.78,26.68,26.71,191926.0,25.8932,25.9611,25.8642,25.8932,191926.0
2020-07-24 10:05:00,26.7,26.7,26.63,26.68,149120.0,25.8835,25.8835,25.8157,25.8642,149120.0
2020-07-24 10:10:00,26.68,26.79,26.67,26.77,111488.0,25.8642,25.9708,25.8545,25.9514,111488.0
2020-07-24 10:15:00,26.77,26.77,26.63,26.64,114684.0,25.9514,25.9514,25.8157,25.8254,114684.0
2020-07-24 10:20:00,26.63,26.63,26.55,26.59,158633.0,25.8157,25.8157,25.7381,25.7769,158633.0
2020-07-24 10:25:00,26.59,26.61,26.56,26.57,80381.0,25.7769,25.7963,25.7478,25.7575,80381.0
2020-07-24 10:30:00,26.58,26.59,26.5,26.51,237959.0,25.7672,25.7769,25.6897,25.6993,237959.0
2020-07-24 10:35:00,26.51,26.59,26.51,26.57,64853.0,25.6993,25.7769,25.6993,25.7575,64853.0
2020-07-24 10:40:00,26.56,26.64,26.55,26.62,54489.0,25.7478,25.8254,25.7381,25.806,54489.0
2020-07-24 10:45:00,26.62,26.69,26.6,26.65,70464.0,25.806,25.8738,25.7866,25.8351,70464.0
2020-07-24 10:50:00,26.65,26.65,26.55,26.58,71214.0,25.8351,25.8351,25.7381,25.7672,71214.0
2020-07-24 10:55:00,26.59,26.59,26.52,26.55,56968.0,25.7769,25.7769,25.709,25.7381,56968.0
2020-07-24 11:00:00,26.55,26.63,26.53,26.53,78153.0,25.7381,25.8157,25.7187,25.7187,78153.0
2020-07-24 11:05:00,26.53,26.54,26.48,26.48,108970.0,25.7187,25.7284,25.6703,25.6703,108970.0
2020-07-24 11:10:00,26.49,26.53,26.45,26.51,140576.0,25.68,25.7187,25.6412,25.6993,140576.0
2020-07-24 11:15:00,26.51,26.53,26.44,26.44,109272.0,25.6993,25.7187,25.6315,25.6315,109272.0
2020-07-24 11:20:00,26.45,26.46,26.38,26.4,98070.0,25.6412,25.6509,25.5733,25.5927,98070.0
2020-07-24 11:25:00,26.41,26.42,26.32,26.33,130448.0,25.6024,25.6121,25.5152,25.5249,130448.0
2020-07-24 11:30:00,26.33,26.36,26.33,26.35,80979.0,25.5249,25.5539,25.5249,25.5442,80979.0
2020-07-24 11:35:00,26.35,26.44,26.34,26.4,58991.0,25.5442,25.6315,25.5345,25.5927,58991.0
2020-07-24 11:40:00,26.39,26.41,26.34,26.35,36454.0,25.583,25.6024,25.5345,25.5442,36454.0
2020-07-24 11:45:00,26.35,26.36,26.31,26.33,63994.0,25.5442,25.5539,25.5055,25.5249,63994.0
2020-07-24 11:50:00,26.33,26.36,26.31,26.32,44597.0,25.5249,25.5539,25.5055,25.5152,44597.0
2020-07-24 11:55:00,26.32,26.32,26.26,26.28,86876.0,25.5152,25.5152,25.457,25.4764,86876.0
2020-07-24 12:00:00,26.28,26.29,26.23,26.24,157291.0,25.4764,25.4861,25.4279,25.4376,157291.0
2020-07-24 12:05:00,26.24,26.25,26.21,26.22,109382.0,25.4376,25.4473,25.4085,25.4182,109382.0
2020-07-24 12:10:00,26.22,26.32,26.21,26.32,47043.0,25.4182,25.5152,25.4085,25.5152,47043.0
2020-07-24 12:15:00,26.31,26.33,26.28,26.29,65899.0,25.5055,25.5249,25.4764,25.4861,65899.0
2020-07-24 12:20:00,26.29,26.32,26.28,26.3,47811.0,25.4861,25.5152,25.4764,25.4958,47811.0
2020-07-24 12:25:00,26.31,26.32,26.3,26.31,49954.0,25.5055,25.5152,25.4958,25.5055,49954.0
2020-07-24 12:30:00,26.3,26.33,26.3,26.32,39759.0,25.4958,25.5249,25.4958,25.5152,39759.0
2020-07-24 12:35:00,26.32,26.32,26.31,26.32,27525.0,25.5152,25.5152,25.5055,25.5152,27525.0
2020-07-24 12:40:00,26.32,26.32,26.27,26.28,34856.0,25.5152,25.5152,25.4667,25.4764,34856.0
2020-07-24 12:45:00,26.29,26.29,26.27,26.29,16038.0,25.4861,25.4861,25.4667,25.4861,16038.0
2020-07-24 12:50:00,26.29,26.39,26.28,26.34,79401.0,25.4861,25.583,25.4764,25.5345,79401.0
2020-07-24 12:55:00,26.34,26.38,26.33,26.36,131046.0,25.5345,25.5733,25.5249,25.5539,131046.0
2020-07-24 13:00:00,26.36,26.38,26.35,26.37,58045.0,25.5539,25.5733,25.5442,25.5636,58045.0
2020-07-24 13:05:00,26.36,26.38,26.3,26.32,46194.0,25.5539,25.5733,25.4958,25.5152,46194.0
2020-07-24 13:10:00,26.32,26.32,26.24,26.26,58908.0,25.5152,25.5152,25.4376,25.457,58908.0
2020-07-24 13:15:00,26.26,26.32,26.25,26.32,23799.0,25.457,25.5152,25.4473,25.5152,23799.0
2020-07-24 13:20:00,26.32,26.33,26.3,26.3,36326.0,25.5152,25.5249,25.4958,25.4958,36326.0
2020-07-24 13:25:00,26.31,26.34,26.28,26.29,46007.0,25.5055,25.5345,25.4764,25.4861,46007.0
2020-07-24 13:30:00,26.28,26.28,26.21,26.22,71283.0,25.4764,25.4764,25.4085,25.4182,71283.0
2020-07-24 13:35:00,26.23,26.23,26.19,26.2,62489.0,25.4279,25.4279,25.3891,25.3988,62489.0
2020-07-24 13:40:00,26.2,26.2,26.15,26.18,33703.0,25.3988,25.3988,25.3504,25.3794,33703.0
2020-07-24 13:45:00,26.18,26.18,26.15,26.16,42225.0,25.3794,25.3794,25.3504,25.3601,42225.0
2020-07-24 13:50:00,26.16,26.18,26.15,26.18,31410.0,25.3601,25.3794,25.3504,25.3794,31410.0
2020-07-24 13:55:00,26.17,26.18,26.11,26.14,43553.0,25.3697,25.3794,25.3116,25.3407,43553.0
2020-07-24 14:00:00,26.14,26.2,26.13,26.19,65546.0,25.3407,25.3988,25.331,25.3891,65546.0
2020-07-24 14:05:00,26.19,26.25,26.16,26.25,49113.0,25.3891,25.4473,25.3601,25.4473,49113.0
2020-07-24 14:10:00,26.24,26.25,26.21,26.23,30399.0,25.4376,25.4473,25.4085,25.4279,30399.0
2020-07-24 14:15:00,26.23,26.25,26.21,26.24,29657.0,25.4279,25.4473,25.4085,25.4376,29657.0
2020-07-24 14:20:00,26.24,26.25,26.2,26.23,38324.0,25.4376,25.4473,25.3988,25.4279,38324.0
2020-07-24 14:25:00,26.23,26.26,26.22,26.24,45986.0,25.4279,25.457,25.4182,25.4376,45986.0
2020-07-24 14:30:00,26.24,26.24,26.18,26.2,40719.0,25.4376,25.4376,25.3794,25.3988,40719.0
2020-07-24 14:35:00,26.2,26.25,26.18,26.24,37884.0,25.3988,25.4473,25.3794,25.4376,37884.0
2020-07-24 14:40:00,26.23,26.28,26.23,26.27,59315.0,25.4279,25.4764,25.4279,25.4667,59315.0
2020-07-24 14:45:00,26.27,26.31,26.27,26.28,61095.0,25.4667,25.5055,25.4667,25.4764,61095.0
2020-07-24 14:50:00,26.27,26.29,26.25,26.25,48337.0,25.4667,25.4861,25.4473,25.4473,48337.0
2020-07-24 14:55:00,26.25,26.27,26.23,26.24,28287.0,25.4473,25.4667,25.4279,25.4376,28287.0
2020-07-24 15:00:00,26.23,26.28,26.21,26.28,57511.0,25.4279,25.4764,25.4085,25.4764,57511.0
2020-07-24 15:05:00,26.29,26.29,26.24,26.25,40668.0,25.4861,25.4861,25.4376,25.4473,40668.0
2020-07-24 15:10:00,26.25,26.3,26.24,26.27,85381.0,25.4473,25.4958,25.4376,25.4667,85381.0
2020-07-24 15:15:00,26.27,26.28,26.23,26.24,71517.0,25.4667,25.4764,25.4279,25.4376,71517.0
2020-07-24 15:20:00,26.24,26.28,26.22,26.23,166068.0,25.4376,25.4764,25.4182,25.4279,166068.0
2020-07-24 15:25:00,26.22,26.25,26.2,26.23,97749.0,25.4182,25.4473,25.3988,25.4279,97749.0
2020-07-24 15:30:00,26.23,26.25,26.2,26.21,99894.0,25.4279,25.4473,25.3988,25.4085,99894.0
2020-07-24 15:35:00,26.21,26.32,26.21,26.3,116973.0,25.4085,25.5152,25.4085,25.4958,116973.0
2020-07-24 15:40:00,26.3,26.32,26.28,26.28,57502.0,25.4958,25.5152,25.4764,25.4764,57502.0
2020-07-24 15:45:00,26.28,26.3,26.26,26.29,108311.0,25.4764,25.4958,25.457,25.4861,108311.0
2020-07-24 15:50:00,26.28,26.31,26.25,26.29,141745.0,25.4764,25.5055,25.4473,25.4861,141745.0
2020-07-24 15:55:00,26.29,26.3,26.23,26.26,343995.0,25.4861,25.4958,25.4279,25.457,343995.0
2020-07-27 09:30:00,25.88,25.92,25.67,25.68,753852.0,25.0886,25.1274,24.885,24.8947,753852.0
2020-07-27 09:35:00,25.68,25.69,25.53,25.54,446106.0,24.8947,24.9044,24.7493,24.759,446106.0
2020-07-27 09:40:00,25.53,25.61,25.49,25.54,365299.0,24.7493,24.8269,24.7105,24.759,365299.0
2020-07-27 09:45:00,25.54,25.62,25.52,25.55,343497.0,24.759,24.8366,24.7396,24.7687,343497.0
2020-07-27 09:50:00,25.55,25.71,25.53,25.69,329259.0,24.7687,24.9238,24.7493,24.9044,329259.0
2020-07-27 09:55:00,25.69,25.77,25.67,25.77,172025.0,24.9044,24.982,24.885,24.982,172025.0
2020-07-27 10:00:00,25.77,25.77,25.36,25.46,440448.0,24.982,24.982,24.5845,24.6815,440448.0
2020-07-27 10:05:00,25.46,25.61,25.42,25.58,453843.0,24.6815,24.8269,24.6427,24.7978,453843.0
2020-07-27 10:10:00,25.59,25.7,25.58,25.59,241902.0,24.8075,24.9141,24.7978,24.8075,241902.0
2020-07-27 10:15:00,25.59,25.61,25.55,25.59,255088.0,24.8075,24.8269,24.7687,24.8075,255088.0
2020-07-27 10:20:00,25.6,25.61,25.51,25.52,212716.0,24.8172,24.8269,24.7299,24.7396,212716.0
2020-07-27 10:25:00,25.51,25.6,25.49,25.6,441008.0,24.7299,24.8172,24.7105,24.8172,441008.0
2020-07-27 10:30:00,25.59,25.6,25.54,25.56,261266.0,24.8075,24.8172,24.759,24.7784,261266.0
2020-07-27 10:35:00,25.55,25.66,25.52,25.64,250206.0,24.7687,24.8753,24.7396,24.856,250206.0
2020-07-27 10:40:00,25.64,25.65,25.5,25.5,489994.0,24.856,24.8656,24.7202,24.7202,489994.0
2020-07-27 10:45:00,25.49,25.51,25.42,25.46,212984.0,24.7105,24.7299,24.6427,24.6815,212984.0
2020-07-27 10:50:00,25.45,25.49,25.42,25.42,192928.0,24.6718,24.7105,24.6427,24.6427,192928.0
2020-07-27 10:55:00,25.42,25.45,25.4,25.44,138262.0,24.6427,24.6718,24.6233,24.6621,138262.0
2020-07-27 11:00:00,25.43,25.46,25.41,25.43,139116.0,24.6524,24.6815,24.633,24.6524,139116.0
2020-07-27 11:05:00,25.43,25.45,25.33,25.36,154704.0,24.6524,24.6718,24.5554,24.5845,154704.0
2020-07-27 11:10:00,25.36,25.41,25.31,25.39,192800.0,24.5845,24.633,24.536,24.6136,192800.0
2020-07-27 11:15:00,25.39,25.45,25.39,25.44,390534.0,24.6136,24.6718,24.6136,24.6621,390534.0
2020-07-27 11:20:00,25.45,25.46,25.4,25.43,185443.0,24.6718,24.6815,24.6233,24.6524,185443.0
2020-07-27 11:25:00,25.43,25.5,25.41,25.5,162078.0,24.6524,24.7202,24.633,24.7202,162078.0
2020-07-27 11:30:00,25.5,25.65,25.49,25.62,231759.0,24.7202,24.8656,24.7105,24.8366,231759.0
2020-07-27 11:35:00,25.61,25.63,25.54,25.56,192509.0,24.8269,24.8463,24.759,24.7784,192509.0
2020-07-27 11:40:00,25.56,25.64,25.56,25.58,99622.0,24.7784,24.856,24.7784,24.7978,99622.0
2020-07-27 11:45:00,25.59,25.65,25.58,25.64,137528.0,24.8075,24.8656,24.7978,24.856,137528.0
2020-07-27 11:50:00,25.64,25.69,25.62,25.63,81594.0,24.856,24.9044,24.8366,24.8463,81594.0
2020-07-27 11:55:00,25.63,25.66,25.58,25.65,101668.0,24.8463,24.8753,24.7978,24.8656,101668.0
2020-07-27 12:00:00,25.65,25.7,25.65,25.67,104290.0,24.8656,24.9141,24.8656,24.885,104290.0
2020-07-27 12:05:00,25.67,25.74,25.65,25.73,82577.0,24.885,24.9529,24.8656,24.9432,82577.0
2020-07-27 12:10:00,25.73,25.75,25.65,25.65,51958.0,24.9432,24.9626,24.8656,24.8656,51958.0
2020-07-27 12:15:00,25.64,25.74,25.63,25.68,53713.0,24.856,24.9529,24.8463,24.8947,53713.0
2020-07-27 12:20:00,25.68,25.73,25.66,25.68,43532.0,24.8947,24.9432,24.8753,24.8947,43532.0
2020-07-27 12:25:00,25.68,25.73,25.65,25.72,57636.0,24.8947,24.9432,24.8656,24.9335,57636.0
2020-07-27 12:30:00,25.72,25.72,25.59,25.6,91012.0,24.9335,24.9335,24.8075,24.8172,91012.0
2020-07-27 12:35:00,25.6,25.61,25.56,25.56,84677.0,24.8172,24.8269,24.7784,24.7784,84677.0
2020-07-27 12:40:00,25.57,25.6,25.55,25.57,92306.0,24.7881,24.8172,24.7687,24.7881,92306.0
2020-07-27 12:45:00,25.57,25.66,25.56,25.62,104974.0,24.7881,24.8753,24.7784,24.8366,104974.0
2020-07-27 12:50:00,25.62,25.68,25.62,25.66,83093.0,24.8366,24.8947,24.8366,24.8753,83093.0
2020-07-27 12:55:00,25.66,25.66,25.63,25.64,30625.0,24.8753,24.8753,24.8463,24.856,30625.0
2020-07-27 13:00:00,25.64,25.65,25.62,25.62,67366.0,24.856,24.8656,24.8366,24.8366,67366.0
2020-07-27 13:05:00,25.63,25.63,25.56,25.62,60637.0,24.8463,24.8463,24.7784,24.8366,60637.0
2020-07-27 13:10:00,25.62,25.63,25.57,25.62,62228.0,24.8366,24.8463,24.7881,24.8366,62228.0
2020-07-27 13:15:00,25.62,25.62,25.59,25.6,34578.0,24.8366,24.8366,24.8075,24.8172,34578.0
2020-07-27 13:20:00,25.6,25.61,25.57,25.61,52798.0,24.8172,24.8269,24.7881,24.8269,52798.0
2020-07-27 13:25:00,25.6,25.66,25.6,25.63,50123.0,24.8172,24.8753,24.8172,24.8463,50123.0
2020-07-27 13:30:00,25.62,25.63,25.6,25.61,44799.0,24.8366,24.8463,24.8172,24.8269,44799.0
2020-07-27 13:35:00,25.61,25.61,25.58,25.61,66800.0,24.8269,24.8269,24.7978,24.8269,66800.0
2020-07-27 13:40:00,25.61,25.64,25.56,25.64,158910.0,24.8269,24.856,24.7784,24.856,158910.0
2020-07-27 13:45:00,25.64,25.71,25.62,25.69,110122.0,24.856,24.9238,24.8366,24.9044,110122.0
2020-07-27 13:50:00,25.69,25.7,25.63,25.63,58604.0,24.9044,24.9141,24.8463,24.8463,58604.0
2020-07-27 13:55:00,25.63,25.64,25.56,25.58,86675.0,24.8463,24.856,24.7784,24.7978,86675.0
2020-07-27 14:00:00,25.58,25.6,25.55,25.55,61549.0,24.7978,24.8172,24.7687,24.7687,61549.0
2020-07-27 14:05:00,25.56,25.56,25.52,25.55,77246.0,24.7784,24.7784,24.7396,24.7687,77246.0
2020-07-27 14:10:00,25.55,25.56,25.51,25.53,80583.0,24.7687,24.7784,24.7299,24.7493,80583.0
2020-07-27 14:15:00,25.53,25.54,25.51,25.51,64985.0,24.7493,24.759,24.7299,24.7299,64985.0
2020-07-27 14:20:00,25.52,25.54,25.48,25.54,139065.0,24.7396,24.759,24.7008,24.759,139065.0
2020-07-27 14:25:00,25.54,25.54,25.45,25.49,142402.0,24.759,24.759,24.6718,24.7105,142402.0
2020-07-27 14:30:00,25.49,25.53,25.49,25.52,80133.0,24.7105,24.7493,24.7105,24.7396,80133.0
2020-07-27 14:35:00,25.52,25.64,25.51,25.63,245782.0,24.7396,24.856,24.7299,24.8463,245782.0
2020-07-27 14:40:00,25.63,25.74,25.62,25.7,164266.0,24.8463,24.9529,24.8366,24.9141,164266.0
2020-07-27 14:45:00,25.7,25.72,25.62,25.69,165927.0,24.9141,24.9335,24.8366,24.9044,165927.0
2020-07-27 14:50:00,25.69,25.76,25.64,25.69,242489.0,24.9044,24.9723,24.856,24.9044,242489.0
2020-07-27 14:55:00,25.7,25.71,25.64,25.64,100184.0,24.9141,24.9238,24.856,24.856,100184.0
2020-07-27 15:00:00,25.64,25.69,25.63,25.64,168426.0,24.856,24.9044,24.8463,24.856,168426.0
2020-07-27 15:05:00,25.64,25.69,25.62,25.66,99320.0,24.856,24.9044,24.8366,24.8753,99320.0
2020-07-27 15:10:00,25.66,25.71,25.65,25.65,236552.0,24.8753,24.9238,24.8656,24.8656,236552.0
2020-07-27 15:15:00,25.65,25.66,25.62,25.63,241230.0,24.8656,24.8753,24.8366,24.8463,241230.0
2020-07-27 15:20:00,25.63,25.66,25.61,25.65,233772.0,24.8463,24.8753,24.8269,24.8656,233772.0
2020-07-27 15:25:00,25.65,25.67,25.64,25.64,180577.0,24.8656,24.885,24.856,24.856,180577.0
2020-07-27 15:30:00,25.64,25.73,25.64,25.7,212970.0,24.856,24.9432,24.856,24.9141,212970.0
2020-07-27 15:35:00,25.7,25.74,25.66,25.67,245129.0,24.9141,24.9529,24.8753,24.885,245129.0
2020-07-27 15:40:00,25.66,25.72,25.66,25.71,209284.0,24.8753,24.9335,24.8753,24.9238,209284.0
2020-07-27 15:45:00,25.7,25.71,25.64,25.71,294904.0,24.9141,24.9238,24.856,24.9238,294904.0
2020-07-27 15:50:00,25.71,25.72,25.63,25.68,477325.0,24.9238,24.9335,24.8463,24.8947,477325.0
2020-07-27 15:55:00,25.68,25.72,25.66,25.7,519117.0,24.8947,24.9335,24.8753,24.9141,519117.0
2020-07-28 09:30:00,25.78,26.16,25.69,26.16,671406.0,24.9917,25.3601,24.9044,25.3601,671406.0
2020-07-28 09:35:00,26.18,26.3,26.02,26.29,313573.0,25.3794,25.4958,25.2243,25.4861,313573.0
2020-07-28 09:40:00,26.29,26.31,26.2,26.23,173019.0,25.4861,25.5055,25.3988,25.4279,173019.0
2020-07-28 09:45:00,26.22,26.35,26.2,26.26,178705.0,25.4182,25.5442,25.3988,25.457,178705.0
2020-07-28 09:50:00,26.25,26.26,26.11,26.14,171926.0,25.4473,25.457,25.3116,25.3407,171926.0
2020-07-28 09:55:00,26.14,26.18,26.11,26.15,117049.0,25.3407,25.3794,25.3116,25.3504,117049.0
2020-07-28 10:00:00,26.16,26.41,26.13,26.33,199118.0,25.3601,25.6024,25.331,25.5249,199118.0
2020-07-28 10:05:00,26.33,26.37,26.26,26.36,165569.0,25.5249,25.5636,25.457,25.5539,165569.0
2020-07-28 10:10:00,26.35,26.37,26.3,26.36,94961.0,25.5442,25.5636,25.4958,25.5539,94961.0
2020-07-28 10:15:00,26.37,26.38,26.29,26.34,194089.0,25.5636,25.5733,25.4861,25.5345,194089.0
2020-07-28 10:20:00,26.33,26.36,26.28,26.35,152464.0,25.5249,25.5539,25.4764,25.5442,152464.0
2020-07-28 10:25:00,26.36,26.36,26.09,26.12,206899.0,25.5539,25.5539,25.2922,25.3213,206899.0
2020-07-28 10:30:00,26.12,26.15,26.05,26.1,109813.0,25.3213,25.3504,25.2534,25.3019,109813.0
2020-07-28 10:35:00,26.09,26.15,26.08,26.12,62481.0,25.2922,25.3504,25.2825,25.3213,62481.0
2020-07-28 10:40:00,26.11,26.12,26.05,26.07,156880.0,25.3116,25.3213,25.2534,25.2728,156880.0
2020-07-28 10:45:00,26.07,26.21,26.05,26.2,98219.0,25.2728,25.4085,25.2534,25.3988,98219.0
2020-07-28 10:50:00,26.2,26.22,26.14,26.22,249200.0,25.3988,25.4182,25.3407,25.4182,249200.0
2020-07-28 10:55:00,26.21,26.4,26.2,26.39,182027.0,25.4085,25.5927,25.3988,25.583,182027.0
2020-07-28 11:00:00,26.39,26.42,26.32,26.37,88460.0,25.583,25.6121,25.5152,25.5636,88460.0
2020-07-28 11:05:00,26.36,26.38,26.32,26.38,85314.0,25.5539,25.5733,25.5152,25.5733,85314.0
2020-07-28 11:10:00,26.38,26.51,26.37,26.47,250431.0,25.5733,25.6993,25.5636,25.6606,250431.0
2020-07-28 11:15:00,26.47,26.47,26.4,26.42,45388.0,25.6606,25.6606,25.5927,25.6121,45388.0
2020-07-28 11:20:00,26.42,26.44,26.39,26.41,91445.0,25.6121,25.6315,25.583,25.6024,91445.0
2020-07-28 11:25:00,26.42,26.53,26.41,26.49,116840.0,25.6121,25.7187,25.6024,25.68,116840.0
2020-07-28 11:30:00,26.49,26.54,26.45,26.48,123402.0,25.68,25.7284,25.6412,25.6703,123402.0
2020-07-28 11:35:00,26.48,26.53,26.44,26.52,134481.0,25.6703,25.7187,25.6315,25.709,134481.0
2020-07-28 11:40:00,26.52,26.53,26.43,26.45,154786.0,25.709,25.7187,25.6218,25.6412,154786.0
2020-07-28 11:45:00,26.44,26.47,26.41,26.47,50140.0,25.6315,25.6606,25.6024,25.6606,50140.0
2020-07-28 11:50:00,26.46,26.48,26.41,26.42,46923.0,25.6509,25.6703,25.6024,25.6121,46923.0
2020-07-28 11:55:00,26.43,26.48,26.38,26.45,62263.0,25.6218,25.6703,25.5733,25.6412,62263.0
2020-07-28 12:00:00,26.46,26.47,26.42,26.43,73515.0,25.6509,25.6606,25.6121,25.6218,73515.0
2020-07-28 12:05:00,26.43,26.46,26.4,26.44,107476.0,25.6218,25.6509,25.5927,25.6315,107476.0
2020-07-28 12:10:00,26.44,26.44,26.39,26.43,82552.0,25.6315,25.6315,25.583,25.6218,82552.0
2020-07-28 12:15:00,26.43,26.46,26.37,26.42,93190.0,25.6218,25.6509,25.5636,25.6121,93190.0
2020-07-28 12:20:00,26.4,26.43,26.36,26.41,87645.0,25.5927,25.6218,25.5539,25.6024,87645.0
2020-07-28 12:25:00,26.4,26.41,26.37,26.39,39540.0,25.5927,25.6024,25.5636,25.583,39540.0
2020-07-28 12:30:00,26.4,26.49,26.39,26.47,103412.0,25.5927,25.68,25.583,25.6606,103412.0
2020-07-28 12:35:00,26.46,26.51,26.45,26.49,119014.0,25.6509,25.6993,25.6412,25.68,119014.0
2020-07-28 12:40:00,26.49,26.5,26.43,26.43,50025.0,25.68,25.6897,25.6218,25.6218,50025.0
2020-07-28 12:45:00,26.43,26.44,26.4,26.42,29722.0,25.6218,25.6315,25.5927,25.6121,29722.0
2020-07-28 12:50:00,26.42,26.45,26.41,26.45,27638.0,25.6121,25.6412,25.6024,25.6412,27638.0
2020-07-28 12:55:00,26.45,26.47,26.41,26.42,88581.0,25.6412,25.6606,25.6024,25.6121,88581.0
2020-07-28 13:00:00,26.42,26.44,26.4,26.44,49044.0,25.6121,25.6315,25.5927,25.6315,49044.0
2020-07-28 13:05:00,26.43,26.45,26.43,26.44,49805.0,25.6218,25.6412,25.6218,25.6315,49805.0
2020-07-28 13:10:00,26.44,26.44,26.37,26.39,78152.0,25.6315,25.6315,25.5636,25.583,78152.0
2020-07-28 13:15:00,26.39,26.41,26.31,26.34,75113.0,25.583,25.6024,25.5055,25.5345,75113.0
2020-07-28 13:20:00,26.34,26.42,26.34,26.42,63031.0,25.5345,25.6121,25.5345,25.6121,63031.0
2020-07-28 13:25:00,26.41,26.47,26.41,26.46,72024.0,25.6024,25.6606,25.6024,25.6509,72024.0
2020-07-28 13:30:00,26.47,26.49,26.44,26.45,96801.0,25.6606,25.68,25.6315,25.6412,96801.0
2020-07-28 13:35:00,26.45,26.45,26.42,26.43,58772.0,25.6412,25.6412,25.6121,25.6218,58772.0
2020-07-28 13:40:00,26.44,26.47,26.42,26.42,74962.0,25.6315,25.6606,25.6121,25.6121,74962.0
2020-07-28 13:45:00,26.43,26.49,26.43,26.49,61313.0,25.6218,25.68,25.6218,25.68,61313.0
2020-07-28 13:50:00,26.49,26.54,26.48,26.5,113802.0,25.68,25.7284,25.6703,25.6897,113802.0
2020-07-28 13:55:00,26.51,26.55,26.49,26.54,51065.0,25.6993,25.7381,25.68,25.7284,51065.0
2020-07-28 14:00:00,26.54,26.61,26.53,26.61,80213.0,25.7284,25.7963,25.7187,25.7963,80213.0
2020-07-28 14:05:00,26.61,26.66,26.58,26.64,69984.0,25.7963,25.8448,25.7672,25.8254,69984.0
2020-07-28 14:10:00,26.63,26.66,26.62,26.64,54893.0,25.8157,25.8448,25.806,25.8254,54893.0
2020-07-28 14:15:00,26.64,26.68,26.63,26.68,73871.0,25.8254,25.8642,25.8157,25.8642,73871.0
2020-07-28 14:20:00,26.67,26.68,26.62,26.66,105292.0,25.8545,25.8642,25.806,25.8448,105292.0
2020-07-28 14:25:00,26.65,26.68,26.64,26.65,81084.0,25.8351,25.8642,25.8254,25.8351,81084.0
2020-07-28 14:30:00,26.65,26.75,26.64,26.74,163824.0,25.8351,25.932,25.8254,25.9223,163824.0
2020-07-28 14:35:00,26.74,26.75,26.66,26.7,82168.0,25.9223,25.932,25.8448,25.8835,82168.0
2020-07-28 14:40:00,26.7,26.7,26.64,26.66,95310.0,25.8835,25.8835,25.8254,25.8448,95310.0
2020-07-28 14:45:00,26.65,26.69,26.63,26.67,85037.0,25.8351,25.8738,25.8157,25.8545,85037.0
2020-07-28 14:50:00,26.66,26.68,26.64,26.68,87497.0,25.8448,25.8642,25.8254,25.8642,87497.0
2020-07-28 14:55:00,26.68,26.75,26.67,26.68,107744.0,25.8642,25.932,25.8545,25.8642,107744.0
2020-07-28 15:00:00,26.68,26.71,26.63,26.64,101824.0,25.8642,25.8932,25.8157,25.8254,101824.0
2020-07-28 15:05:00,26.63,26.69,26.62,26.65,99752.0,25.8157,25.8738,25.806,25.8351,99752.0
2020-07-28 15:10:00,26.66,26.68,26.62,26.66,110665.0,25.8448,25.8642,25.806,25.8448,110665.0
2020-07-28 15:15:00,26.67,26.7,26.63,26.7,170298.0,25.8545,25.8835,25.8157,25.8835,170298.0
2020-07-28 15:20:00,26.69,26.7,26.61,26.63,136585.0,25.8738,25.8835,25.7963,25.8157,136585.0
2020-07-28 15:25:00,26.63,26.64,26.52,26.53,171191.0,25.8157,25.8254,25.709,25.7187,171191.0
2020-07-28 15:30:00,26.53,26.54,26.47,26.48,215038.0,25.7187,25.7284,25.6606,25.6703,215038.0
2020-07-28 15:35:00,26.48,26.5,26.43,26.45,197956.0,25.6703,25.6897,25.6218,25.6412,197956.0
2020-07-28 15:40:00,26.45,26.48,26.4,26.44,214357.0,25.6412,25.6703,25.5927,25.6315,214357.0
2020-07-28 15:45:00,26.43,26.46,26.38,26.39,241698.0,25.6218,25.6509,25.5733,25.583,241698.0
2020-07-28 15:50:00,26.38,26.39,26.32,26.35,465775.0,25.5733,25.583,25.5152,25.5442,465775.0
2020-07-28 15:55:00,26.35,26.42,26.32,26.36,1080722.0,25.5442,25.6121,25.5152,25.5539,1080722.0
2020-07-29 09:30:00,27.04,27.05,26.21,26.48,846319.0,26.2131,26.2228,25.4085,25.6703,846319.0
2020-07-29 09:35:00,26.47,26.48,26.03,26.1,580179.0,25.6606,25.6703,25.234,25.3019,580179.0
2020-07-29 09:40:00,26.1,26.32,26.09,26.23,343894.0,25.3019,25.5152,25.2922,25.4279,343894.0
2020-07-29 09:45:00,26.25,26.39,26.16,26.38,398014.0,25.4473,25.583,25.3601,25.5733,398014.0
2020-07-29 09:50:00,26.37,26.69,26.31,26.65,525769.0,25.5636,25.8738,25.5055,25.8351,525769.0
2020-07-29 09:55:00,26.66,26.79,26.65,26.72,419084.0,25.8448,25.9708,25.8351,25.9029,419084.0
2020-07-29 10:00:00,26.73,26.74,26.46,26.55,635601.0,25.9126,25.9223,25.6509,25.7381,635601.0
2020-07-29 10:05:00,26.55,26.77,26.54,26.66,352121.0,25.7381,25.9514,25.7284,25.8448,352121.0
2020-07-29 10:10:00,26.66,26.91,26.66,26.84,255141.0,25.8448,26.0871,25.8448,26.0193,255141.0
2020-07-29 10:15:00,26.83,26.84,26.63,26.69,238823.0,26.0096,26.0193,25.8157,25.8738,238823.0
2020-07-29 10:20:00,26.69,26.74,26.53,26.56,262316.0,25.8738,25.9223,25.7187,25.7478,262316.0
2020-07-29 10:25:00,26.57,26.57,25.68,25.69,1011365.0,25.7575,25.7575,24.8947,24.9044,1011365.0
2020-07-29 10:30:00,25.69,25.7,25.03,25.07,1808413.0,24.9044,24.9141,24.2646,24.3034,1808413.0
2020-07-29 10:35:00,25.06,25.3,24.93,25.21,1480442.0,24.2937,24.5264,24.1677,24.4391,1480442.0
2020-07-29 10:40:00,25.21,25.51,25.21,25.49,1005014.0,24.4391,24.7299,24.4391,24.7105,1005014.0
2020-07-29 10:45:00,25.48,25.54,25.31,25.41,485167.0,24.7008,24.759,24.536,24.633,485167.0
2020-07-29 10:50:00,25.4,25.5,25.36,25.46,347750.0,24.6233,24.7202,24.5845,24.6815,347750.0
2020-07-29 10:55:00,25.46,25.49,25.36,25.39,379923.0,24.6815,24.7105,24.5845,24.6136,379923.0
2020-07-29 11:00:00,25.39,25.61,25.39,25.57,466371.0,24.6136,24.8269,24.6136,24.7881,466371.0
2020-07-29 11:05:00,25.56,25.65,25.53,25.61,362414.0,24.7784,24.8656,24.7493,24.8269,362414.0
2020-07-29 11:10:00,25.6,25.7,25.57,25.7,323874.0,24.8172,24.9141,24.7881,24.9141,323874.0
2020-07-29 11:15:00,25.69,25.77,25.61,25.71,311112.0,24.9044,24.982,24.8269,24.9238,311112.0
2020-07-29 11:20:00,25.71,25.81,25.6,25.8,337411.0,24.9238,25.0208,24.8172,25.0111,337411.0
2020-07-29 11:25:00,25.8,25.83,25.71,25.78,179556.0,25.0111,25.0401,24.9238,24.9917,179556.0
2020-07-29 11:30:00,25.78,25.78,25.69,25.71,194371.0,24.9917,24.9917,24.9044,24.9238,194371.0
2020-07-29 11:35:00,25.7,25.74,25.53,25.57,595459.0,24.9141,24.9529,24.7493,24.7881,595459.0
2020-07-29 11:40:00,25.56,25.56,25.41,25.44,163871.0,24.7784,24.7784,24.633,24.6621,163871.0
2020-07-29 11:45:00,25.45,25.48,25.4,25.48,130661.0,24.6718,24.7008,24.6233,24.7008,130661.0
2020-07-29 11:50:00,25.48,25.52,25.42,25.46,138656.0,24.7008,24.7396,24.6427,24.6815,138656.0
2020-07-29 11:55:00,25.47,25.6,25.46,25.55,250626.0,24.6912,24.8172,24.6815,24.7687,250626.0
2020-07-29 12:00:00,25.55,25.6,25.52,25.59,113930.0,24.7687,24.8172,24.7396,24.8075,113930.0
2020-07-29 12:05:00,25.59,25.7,25.58,25.67,143806.0,24.8075,24.9141,24.7978,24.885,143806.0
2020-07-29 12:10:00,25.67,25.74,25.65,25.66,125607.0,24.885,24.9529,24.8656,24.8753,125607.0
2020-07-29 12:15:00,25.67,25.67,25.6,25.66,247329.0,24.885,24.885,24.8172,24.8753,247329.0
2020-07-29 12:20:00,25.66,25.75,25.65,25.71,413819.0,24.8753,24.9626,24.8656,24.9238,413819.0
2020-07-29 12:25:00,25.71,25.84,25.7,25.83,168813.0,24.9238,25.0498,24.9141,25.0401,168813.0
2020-07-29 12:30:00,25.82,25.95,25.77,25.92,394520.0,25.0304,25.1565,24.982,25.1274,394520.0
2020-07-29 12:35:00,25.93,25.94,25.79,25.86,312600.0,25.1371,25.1468,25.0014,25.0692,312600.0
2020-07-29 12:40:00,25.86,25.96,25.82,25.86,274410.0,25.0692,25.1662,25.0304,25.0692,274410.0
2020-07-29 12:45:00,25.86,25.86,25.68,25.77,136361.0,25.0692,25.0692,24.8947,24.982,136361.0
2020-07-29 12:50:00,25.77,25.79,25.61,25.63,171595.0,24.982,25.0014,24.8269,24.8463,171595.0
2020-07-29 12:55:00,25.63,25.74,25.62,25.72,421575.0,24.8463,24.9529,24.8366,24.9335,421575.0
2020-07-29 13:00:00,25.72,25.82,25.71,25.8,539397.0,24.9335,25.0304,24.9238,25.0111,539397.0
2020-07-29 13:05:00,25.8,25.89,25.78,25.84,212665.0,25.0111,25.0983,24.9917,25.0498,212665.0
2020-07-29 13:10:00,25.85,25.86,25.8,25.82,113762.0,25.0595,25.0692,25.0111,25.0304,113762.0
2020-07-29 13:15:00,25.82,25.85,25.77,25.83,152239.0,25.0304,25.0595,24.982,25.0401,152239.0
2020-07-29 13:20:00,25.83,25.9,25.8,25.89,129273.0,25.0401,25.108,25.0111,25.0983,129273.0
2020-07-29 13:25:00,25.89,25.89,25.82,25.84,87402.0,25.0983,25.0983,25.0304,25.0498,87402.0
2020-07-29 13:30:00,25.84,25.87,25.79,25.8,63720.0,25.0498,25.0789,25.0014,25.0111,63720.0
2020-07-29 13:35:00,25.8,25.83,25.78,25.8,76394.0,25.0111,25.0401,24.9917,25.0111,76394.0
2020-07-29 13:40:00,25.8,25.81,25.76,25.81,114556.0,25.0111,25.0208,24.9723,25.0208,114556.0
2020-07-29 13:45:00,25.81,25.83,25.77,25.8,107307.0,25.0208,25.0401,24.982,25.0111,107307.0
2020-07-29 13:50:00,25.79,25.82,25.78,25.82,142194.0,25.0014,25.0304,24.9917,25.0304,142194.0
2020-07-29 13:55:00,25.83,25.84,25.78,25.79,75245.0,25.0401,25.0498,24.9917,25.0014,75245.0
2020-07-29 14:00:00,25.79,25.84,25.77,25.8,80867.0,25.0014,25.0498,24.982,25.0111,80867.0
2020-07-29 14:05:00,25.8,25.82,25.77,25.8,99720.0,25.0111,25.0304,24.982,25.0111,99720.0
2020-07-29 14:10:00,25.8,25.84,25.77,25.8,96996.0,25.0111,25.0498,24.982,25.0111,96996.0
2020-07-29 14:15:00,25.81,25.85,25.77,25.85,111762.0,25.0208,25.0595,24.982,25.0595,111762.0
2020-07-29 14:20:00,25.84,25.88,25.77,25.81,150208.0,25.0498,25.0886,24.982,25.0208,150208.0
2020-07-29 14:25:00,25.82,25.83,25.71,25.77,156129.0,25.0304,25.0401,24.9238,24.982,156129.0
2020-07-29 14:30:00,25.78,25.79,25.69,25.71,113844.0,24.9917,25.0014,24.9044,24.9238,113844.0
2020-07-29 14:35:00,25.71,25.77,25.69,25.76,195468.0,24.9238,24.982,24.9044,24.9723,195468.0
2020-07-29 14:40:00,25.76,25.81,25.71,25.8,181289.0,24.9723,25.0208,24.9238,25.0111,181289.0
2020-07-29 14:45:00,25.8,25.85,25.75,25.77,173325.0,25.0111,25.0595,24.9626,24.982,173325.0
2020-07-29 14:50:00,25.76,25.81,25.75,25.81,107007.0,24.9723,25.0208,24.9626,25.0208,107007.0
2020-07-29 14:55:00,25.81,25.83,25.76,25.77,139104.0,25.0208,25.0401,24.9723,24.982,139104.0
2020-07-29 15:00:00,25.77,25.81,25.74,25.78,211888.0,24.982,25.0208,24.9529,24.9917,211888.0
2020-07-29 15:05:00,25.78,25.82,25.76,25.81,135348.0,24.9917,25.0304,24.9723,25.0208,135348.0
2020-07-29 15:10:00,25.81,25.84,25.78,25.82,90694.0,25.0208,25.0498,24.9917,25.0304,90694.0
2020-07-29 15:15:00,25.82,25.9,25.8,25.88,124784.0,25.0304,25.108,25.0111,25.0886,124784.0
2020-07-29 15:20:00,25.87,25.94,25.87,25.94,180553.0,25.0789,25.1468,25.0789,25.1468,180553.0
2020-07-29 15:25:00,25.94,25.94,25.82,25.91,354746.0,25.1468,25.1468,25.0304,25.1177,354746.0
2020-07-29 15:30:00,25.91,25.98,25.89,25.96,285371.0,25.1177,25.1856,25.0983,25.1662,285371.0
2020-07-29 15:35:00,25.96,25.98,25.88,25.92,336076.0,25.1662,25.1856,25.0886,25.1274,336076.0
2020-07-29 15:40:00,25.92,25.96,25.9,25.93,278758.0,25.1274,25.1662,25.108,25.1371,278758.0
2020-07-29 15:45:00,25.92,25.96,25.9,25.92,377232.0,25.1274,25.1662,25.108,25.1274,377232.0
2020-07-29 15:50:00,25.91,25.94,25.86,25.88,461780.0,25.1177,25.1468,25.0692,25.0886,461780.0
2020-07-29 15:55:00,25.88,25.95,25.8,25.89,1466086.0,25.0886,25.1565,25.0111,25.0983,1466086.0
2020-07-30 09:30:00,25.13,25.46,25.03,25.15,715244.0,24.3615,24.6815,24.2646,24.3809,715244.0
2020-07-30 09:35:00,25.15,25.23,25.13,25.21,286570.0,24.3809,24.4585,24.3615,24.4391,286570.0
2020-07-30 09:40:00,25.22,25.38,25.19,25.36,392924.0,24.4488,24.6039,24.4197,24.5845,392924.0
2020-07-30 09:45:00,25.36,25.41,25.24,25.29,335853.0,24.5845,24.633,24.4682,24.5167,335853.0
2020-07-30 09:50:00,25.28,25.28,25.19,25.24,455935.0,24.507,24.507,24.4197,24.4682,455935.0
2020-07-30 09:55:00,25.23,25.26,25.15,25.17,313489.0,24.4585,24.4876,24.3809,24.4003,313489.0
2020-07-30 10:00:00,25.17,25.17,25.05,25.14,362213.0,24.4003,24.4003,24.284,24.3712,362213.0
2020-07-30 10:05:00,25.14,25.2,25.07,25.17,314132.0,24.3712,24.4294,24.3034,24.4003,314132.0
2020-07-30 10:10:00,25.18,25.35,25.16,25.33,243935.0,24.41,24.5748,24.3906,24.5554,243935.0
2020-07-30 10:15:00,25.33,25.38,25.26,25.35,183915.0,24.5554,24.6039,24.4876,24.5748,183915.0
2020-07-30 10:20:00,25.34,25.36,25.23,25.36,168795.0,24.5651,24.5845,24.4585,24.5845,168795.0
2020-07-30 10:25:00,25.36,25.38,25.24,25.24,138398.0,24.5845,24.6039,24.4682,24.4682,138398.0
2020-07-30 10:30:00,25.25,25.3,25.22,25.29,111470.0,24.4779,24.5264,24.4488,24.5167,111470.0
2020-07-30 10:35:00,25.29,25.33,25.28,25.32,180558.0,24.5167,24.5554,24.507,24.5457,180558.0
2020-07-30 10:40:00,25.32,25.33,25.26,25.28,189220.0,24.5457,24.5554,24.4876,24.507,189220.0
2020-07-30 10:45:00,25.27,25.29,25.17,25.18,194995.0,24.4973,24.5167,24.4003,24.41,194995.0
2020-07-30 10:50:00,25.18,25.22,25.16,25.18,120747.0,24.41,24.4488,24.3906,24.41,120747.0
2020-07-30 10:55:00,25.18,25.22,25.16,25.19,109454.0,24.41,24.4488,24.3906,24.4197,109454.0
2020-07-30 11:00:00,25.19,25.22,25.15,25.19,124795.0,24.4197,24.4488,24.3809,24.4197,124795.0
2020-07-30 11:05:00,25.19,25.24,25.16,25.23,150163.0,24.4197,24.4682,24.3906,24.4585,150163.0
2020-07-30 11:10:00,25.22,25.28,25.2,25.26,377865.0,24.4488,24.507,24.4294,24.4876,377865.0
2020-07-30 11:15:00,25.26,25.27,25.22,25.23,107151.0,24.4876,24.4973,24.4488,24.4585,107151.0
2020-07-30 11:20:00,25.23,25.25,25.18,25.19,114797.0,24.4585,24.4779,24.41,24.4197,114797.0
2020-07-30 11:25:00,25.19,25.2,25.08,25.11,160432.0,24.4197,24.4294,24.3131,24.3422,160432.0
2020-07-30 11:30:00,25.1,25.11,25.05,25.1,150942.0,24.3325,24.3422,24.284,24.3325,150942.0
2020-07-30 11:35:00,25.1,25.14,25.04,25.08,167629.0,24.3325,24.3712,24.2743,24.3131,167629.0
2020-07-30 11:40:00,25.08,25.12,25.06,25.07,139347.0,24.3131,24.3519,24.2937,24.3034,139347.0
2020-07-30 11:45:00,25.07,25.08,25.04,25.06,116251.0,24.3034,24.3131,24.2743,24.2937,116251.0
2020-07-30 11:50:00,25.06,25.09,25.06,25.09,78506.0,24.2937,24.3228,24.2937,24.3228,78506.0
2020-07-30 11:55:00,25.09,25.11,25.08,25.11,147809.0,24.3228,24.3422,24.3131,24.3422,147809.0
2020-07-30 12:00:00,25.11,25.17,25.11,25.11,162749.0,24.3422,24.4003,24.3422,24.3422,162749.0
2020-07-30 12:05:00,25.11,25.14,25.08,25.09,118035.0,24.3422,24.3712,24.3131,24.3228,118035.0
2020-07-30 12:10:00,25.09,25.13,25.08,25.12,94350.0,24.3228,24.3615,24.3131,24.3519,94350.0
2020-07-30 12:15:00,25.12,25.23,25.11,25.22,178903.0,24.3519,24.4585,24.3422,24.4488,178903.0
2020-07-30 12:20:00,25.22,25.24,25.2,25.21,125099.0,24.4488,24.4682,24.4294,24.4391,125099.0
2020-07-30 12:25:00,25.21,25.23,25.18,25.18,94669.0,24.4391,24.4585,24.41,24.41,94669.0
2020-07-30 12:30:00,25.19,25.23,25.18,25.19,87125.0,24.4197,24.4585,24.41,24.4197,87125.0
2020-07-30 12:35:00,25.19,25.21,25.18,25.21,88839.0,24.4197,24.4391,24.41,24.4391,88839.0
2020-07-30 12:40:00,25.21,25.21,25.15,25.17,134248.0,24.4391,24.4391,24.3809,24.4003,134248.0
2020-07-30 12:45:00,25.17,25.17,25.11,25.13,98351.0,24.4003,24.4003,24.3422,24.3615,98351.0
2020-07-30 12:50:00,25.13,25.15,25.1,25.13,82683.0,24.3615,24.3809,24.3325,24.3615,82683.0
2020-07-30 12:55:00,25.13,25.2,25.12,25.2,113957.0,24.3615,24.4294,24.3519,24.4294,113957.0
2020-07-30 13:00:00,25.19,25.24,25.18,25.24,155330.0,24.4197,24.4682,24.41,24.4682,155330.0
2020-07-30 13:05:00,25.24,25.26,25.23,25.23,77473.0,24.4682,24.4876,24.4585,24.4585,77473.0
2020-07-30 13:10:00,25.23,25.27,25.21,25.27,107737.0,24.4585,24.4973,24.4391,24.4973,107737.0
2020-07-30 13:15:00,25.26,25.27,25.24,25.25,127318.0,24.4876,24.4973,24.4682,24.4779,127318.0
2020-07-30 13:20:00,25.25,25.25,25.11,25.11,237783.0,24.4779,24.4779,24.3422,24.3422,237783.0
2020-07-30 13:25:00,25.11,25.12,25.08,25.1,167520.0,24.3422,24.3519,24.3131,24.3325,167520.0
2020-07-30 13:30:00,25.1,25.1,25.06,25.08,131865.0,24.3325,24.3325,24.2937,24.3131,131865.0
2020-07-30 13:35:00,25.07,25.09,25.04,25.04,121113.0,24.3034,24.3228,24.2743,24.2743,121113.0
2020-07-30 13:40:00,25.05,25.08,25.04,25.05,132518.0,24.284,24.3131,24.2743,24.284,132518.0
2020-07-30 13:45:00,25.05,25.06,25.02,25.04,119076.0,24.284,24.2937,24.2549,24.2743,119076.0
2020-07-30 13:50:00,25.04,25.07,25.03,25.07,302041.0,24.2743,24.3034,24.2646,24.3034,302041.0
2020-07-30 13:55:00,25.06,25.13,25.06,25.1,130146.0,24.2937,24.3615,24.2937,24.3325,130146.0
2020-07-30 14:00:00,25.11,25.13,25.09,25.12,131736.0,24.3422,24.3615,24.3228,24.3519,131736.0
2020-07-30 14:05:00,25.11,25.14,25.11,25.13,122105.0,24.3422,24.3712,24.3422,24.3615,122105.0
2020-07-30 14:10:00,25.13,25.18,25.13,25.14,111148.0,24.3615,24.41,24.3615,24.3712,111148.0
2020-07-30 14:15:00,25.14,25.17,25.13,25.16,94981.0,24.3712,24.4003,24.3615,24.3906,94981.0
2020-07-30 14:20:00,25.17,25.21,25.13,25.19,131850.0,24.4003,24.4391,24.3615,24.4197,131850.0
2020-07-30 14:25:00,25.19,25.19,25.15,25.16,81181.0,24.4197,24.4197,24.3809,24.3906,81181.0
2020-07-30 14:30:00,25.16,25.18,25.15,25.16,105177.0,24.3906,24.41,24.3809,24.3906,105177.0
2020-07-30 14:35:00,25.17,25.18,25.15,25.16,100414.0,24.4003,24.41,24.3809,24.3906,100414.0
2020-07-30 14:40:00,25.17,25.2,25.16,25.17,114672.0,24.4003,24.4294,24.3906,24.4003,114672.0
2020-07-30 14:45:00,25.18,25.21,25.17,25.2,137392.0,24.41,24.4391,24.4003,24.4294,137392.0
2020-07-30 14:50:00,25.21,25.21,25.15,25.16,82167.0,24.4391,24.4391,24.3809,24.3906,82167.0
2020-07-30 14:55:00,25.16,25.17,25.14,25.17,228453.0,24.3906,24.4003,24.3712,24.4003,228453.0
2020-07-30 15:00:00,25.16,25.2,25.15,25.16,153074.0,24.3906,24.4294,24.3809,24.3906,153074.0
2020-07-30 15:05:00,25.16,25.16,25.14,25.15,144068.0,24.3906,24.3906,24.3712,24.3809,144068.0
2020-07-30 15:10:00,25.15,25.18,25.13,25.17,197959.0,24.3809,24.41,24.3615,24.4003,197959.0
2020-07-30 15:15:00,25.17,25.2,25.16,25.19,111621.0,24.4003,24.4294,24.3906,24.4197,111621.0
2020-07-30 15:20:00,25.2,25.22,25.18,25.21,234515.0,24.4294,24.4488,24.41,24.4391,234515.0
2020-07-30 15:25:00,25.21,25.23,25.2,25.23,110115.0,24.4391,24.4585,24.4294,24.4585,110115.0
2020-07-30 15:30:00,25.23,25.25,25.2,25.24,157237.0,24.4585,24.4779,24.4294,24.4682,157237.0
2020-07-30 15:35:00,25.24,25.26,25.22,25.22,128894.0,24.4682,24.4876,24.4488,24.4488,128894.0
2020-07-30 15:40:00,25.23,25.25,25.22,25.25,146856.0,24.4585,24.4779,24.4488,24.4779,146856.0
2020-07-30 15:45:00,25.25,25.26,25.23,25.24,212555.0,24.4779,24.4876,24.4585,24.4682,212555.0
2020-07-30 15:50:00,25.24,25.26,25.21,25.21,336874.0,24.4682,24.4876,24.4391,24.4391,336874.0
2020-07-30 15:55:00,25.21,25.22,25.19,25.21,829978.0,24.4391,24.4488,24.4197,24.4391,829978.0
2020-07-31 09:30:00,25.12,25.15,24.95,25.11,501858.0,24.3519,24.3809,24.1871,24.3422,501858.0
2020-07-31 09:35:00,25.11,25.12,24.93,24.99,239139.0,24.3422,24.3519,24.1677,24.2258,239139.0
2020-07-31 09:40:00,24.98,24.99,24.83,24.91,444345.0,24.2161,24.2258,24.0707,24.1483,444345.0
2020-07-31 09:45:00,24.91,24.94,24.7,24.74,399138.0,24.1483,24.1774,23.9447,23.9835,399138.0
2020-07-31 09:50:00,24.73,24.79,24.71,24.76,206217.0,23.9738,24.0319,23.9544,24.0029,206217.0
2020-07-31 09:55:00,24.76,24.82,24.72,24.78,224732.0,24.0029,24.061,23.9641,24.0223,224732.0
2020-07-31 10:00:00,24.78,24.83,24.72,24.73,325193.0,24.0223,24.0707,23.9641,23.9738,325193.0
2020-07-31 10:05:00,24.73,24.8,24.68,24.74,161697.0,23.9738,24.0416,23.9253,23.9835,161697.0
2020-07-31 10:10:00,24.74,24.77,24.71,24.72,126240.0,23.9835,24.0126,23.9544,23.9641,126240.0
2020-07-31 10:15:00,24.73,24.75,24.63,24.65,204093.0,23.9738,23.9932,23.8768,23.8962,204093.0
2020-07-31 10:20:00,24.64,24.68,24.59,24.66,187197.0,23.8865,23.9253,23.8381,23.9059,187197.0
2020-07-31 10:25:00,24.66,24.68,24.59,24.66,206070.0,23.9059,23.9253,23.8381,23.9059,206070.0
2020-07-31 10:30:00,24.65,24.76,24.65,24.73,201203.0,23.8962,24.0029,23.8962,23.9738,201203.0
2020-07-31 10:35:00,24.73,24.75,24.67,24.71,361288.0,23.9738,23.9932,23.9156,23.9544,361288.0
2020-07-31 10:40:00,24.71,24.71,24.59,24.62,117827.0,23.9544,23.9544,23.8381,23.8671,117827.0
2020-07-31 10:45:00,24.62,24.65,24.56,24.65,116884.0,23.8671,23.8962,23.809,23.8962,116884.0
2020-07-31 10:50:00,24.64,24.65,24.59,24.6,92964.0,23.8865,23.8962,23.8381,23.8478,92964.0
2020-07-31 10:55:00,24.6,24.67,24.56,24.67,83977.0,23.8478,23.9156,23.809,23.9156,83977.0
2020-07-31 11:00:00,24.67,24.68,24.56,24.57,60820.0,23.9156,23.9253,23.809,23.8187,60820.0
2020-07-31 11:05:00,24.57,24.58,24.52,24.53,108403.0,23.8187,23.8284,23.7702,23.7799,108403.0
2020-07-31 11:10:00,24.53,24.56,24.47,24.54,171221.0,23.7799,23.809,23.7217,23.7896,171221.0
2020-07-31 11:15:00,24.53,24.54,24.49,24.51,111361.0,23.7799,23.7896,23.7411,23.7605,111361.0
2020-07-31 11:20:00,24.52,24.52,24.49,24.5,89480.0,23.7702,23.7702,23.7411,23.7508,89480.0
2020-07-31 11:25:00,24.5,24.56,24.49,24.54,87066.0,23.7508,23.809,23.7411,23.7896,87066.0
2020-07-31 11:30:00,24.54,24.56,24.44,24.46,126763.0,23.7896,23.809,23.6926,23.712,126763.0
2020-07-31 11:35:00,24.45,24.52,24.44,24.51,95262.0,23.7023,23.7702,23.6926,23.7605,95262.0
2020-07-31 11:40:00,24.51,24.55,24.49,24.5,73931.0,23.7605,23.7993,23.7411,23.7508,73931.0
2020-07-31 11:45:00,24.51,24.54,24.45,24.48,67814.0,23.7605,23.7896,23.7023,23.7314,67814.0
2020-07-31 11:50:00,24.48,24.51,24.46,24.5,64403.0,23.7314,23.7605,23.712,23.7508,64403.0
2020-07-31 11:55:00,24.5,24.5,24.45,24.46,72732.0,23.7508,23.7508,23.7023,23.712,72732.0
2020-07-31 12:00:00,24.46,24.49,24.46,24.49,75251.0,23.712,23.7411,23.712,23.7411,75251.0
2020-07-31 12:05:00,24.48,24.56,24.48,24.49,85820.0,23.7314,23.809,23.7314,23.7411,85820.0
2020-07-31 12:10:00,24.49,24.54,24.49,24.54,56114.0,23.7411,23.7896,23.7411,23.7896,56114.0
2020-07-31 12:15:00,24.54,24.57,24.5,24.52,81023.0,23.7896,23.8187,23.7508,23.7702,81023.0
2020-07-31 12:20:00,24.51,24.56,24.51,24.55,49901.0,23.7605,23.809,23.7605,23.7993,49901.0
2020-07-31 12:25:00,24.55,24.62,24.54,24.61,72022.0,23.7993,23.8671,23.7896,23.8574,72022.0
2020-07-31 12:30:00,24.6,24.64,24.6,24.62,123918.0,23.8478,23.8865,23.8478,23.8671,123918.0
2020-07-31 12:35:00,24.62,24.63,24.55,24.57,303698.0,23.8671,23.8768,23.7993,23.8187,303698.0
2020-07-31 12:40:00,24.57,24.58,24.54,24.55,55085.0,23.8187,23.8284,23.7896,23.7993,55085.0
2020-07-31 12:45:00,24.55,24.59,24.54,24.54,84953.0,23.7993,23.8381,23.7896,23.7896,84953.0
2020-07-31 12:50:00,24.55,24.62,24.54,24.57,100687.0,23.7993,23.8671,23.7896,23.8187,100687.0
2020-07-31 12:55:00,24.57,24.6,24.55,24.57,92432.0,23.8187,23.8478,23.7993,23.8187,92432.0
2020-07-31 13:00:00,24.57,24.59,24.53,24.58,80370.0,23.8187,23.8381,23.7799,23.8284,80370.0
2020-07-31 13:05:00,24.57,24.59,24.55,24.57,68514.0,23.8187,23.8381,23.7993,23.8187,68514.0
2020-07-31 13:10:00,24.58,24.61,24.56,24.6,92360.0,23.8284,23.8574,23.809,23.8478,92360.0
2020-07-31 13:15:00,24.6,24.65,24.59,24.64,98718.0,23.8478,23.8962,23.8381,23.8865,98718.0
2020-07-31 13:20:00,24.65,24.69,24.64,24.69,77798.0,23.8962,23.935,23.8865,23.935,77798.0
2020-07-31 13:25:00,24.69,24.72,24.68,24.72,72616.0,23.935,23.9641,23.9253,23.9641,72616.0
2020-07-31 13:30:00,24.71,24.77,24.71,24.75,133611.0,23.9544,24.0126,23.9544,23.9932,133611.0
2020-07-31 13:35:00,24.75,24.77,24.74,24.76,55570.0,23.9932,24.0126,23.9835,24.0029,55570.0
2020-07-31 13:40:00,24.75,24.78,24.74,24.75,67342.0,23.9932,24.0223,23.9835,23.9932,67342.0
2020-07-31 13:45:00,24.75,24.76,24.73,24.76,81986.0,23.9932,24.0029,23.9738,24.0029,81986.0
2020-07-31 13:50:00,24.76,24.77,24.75,24.76,52768.0,24.0029,24.0126,23.9932,24.0029,52768.0
2020-07-31 13:55:00,24.75,24.76,24.68,24.71,251628.0,23.9932,24.0029,23.9253,23.9544,251628.0
2020-07-31 14:00:00,24.71,24.78,24.71,24.77,75731.0,23.9544,24.0223,23.9544,24.0126,75731.0
2020-07-31 14:05:00,24.77,24.77,24.69,24.7,68396.0,24.0126,24.0126,23.935,23.9447,68396.0
2020-07-31 14:10:00,24.7,24.71,24.63,24.66,95930.0,23.9447,23.9544,23.8768,23.9059,95930.0
2020-07-31 14:15:00,24.67,24.71,24.66,24.71,103867.0,23.9156,23.9544,23.9059,23.9544,103867.0
2020-07-31 14:20:00,24.71,24.72,24.67,24.67,121119.0,23.9544,23.9641,23.9156,23.9156,121119.0
2020-07-31 14:25:00,24.67,24.7,24.64,24.7,87073.0,23.9156,23.9447,23.8865,23.9447,87073.0
2020-07-31 14:30:00,24.7,24.72,24.68,24.68,65263.0,23.9447,23.9641,23.9253,23.9253,65263.0
2020-07-31 14:35:00,24.69,24.71,24.65,24.69,91871.0,23.935,23.9544,23.8962,23.935,91871.0
2020-07-31 14:40:00,24.69,24.74,24.67,24.73,99277.0,23.935,23.9835,23.9156,23.9738,99277.0
2020-07-31 14:45:00,24.73,24.76,24.72,24.73,85127.0,23.9738,24.0029,23.9641,23.9738,85127.0
2020-07-31 14:50:00,24.72,24.77,24.72,24.76,94353.0,23.9641,24.0126,23.9641,24.0029,94353.0
2020-07-31 14:55:00,24.76,24.82,24.75,24.82,197703.0,24.0029,24.061,23.9932,24.061,197703.0
2020-07-31 15:00:00,24.82,24.82,24.76,24.8,123100.0,24.061,24.061,24.0029,24.0416,123100.0
2020-07-31 15:05:00,24.79,24.8,24.76,24.76,81694.0,24.0319,24.0416,24.0029,24.0029,81694.0
2020-07-31 15:10:00,24.76,24.77,24.7,24.71,94034.0,24.0029,24.0126,23.9447,23.9544,94034.0
2020-07-31 15:15:00,24.71,24.72,24.66,24.7,140884.0,23.9544,23.9641,23.9059,23.9447,140884.0
2020-07-31 15:20:00,24.7,24.74,24.69,24.73,68314.0,23.9447,23.9835,23.935,23.9738,68314.0
2020-07-31 15:25:00,24.74,24.74,24.7,24.71,75966.0,23.9835,23.9835,23.9447,23.9544,75966.0
2020-07-31 15:30:00,24.71,24.79,24.71,24.75,168988.0,23.9544,24.0319,23.9544,23.9932,168988.0
2020-07-31 15:35:00,24.75,24.78,24.74,24.76,152434.0,23.9932,24.0223,23.9835,24.0029,152434.0
2020-07-31 15:40:00,24.75,24.79,24.74,24.76,207574.0,23.9932,24.0319,23.9835,24.0029,207574.0
2020-07-31 15:45:00,24.76,24.88,24.75,24.83,624912.0,24.0029,24.1192,23.9932,24.0707,624912.0
2020-07-31 15:50:00,24.83,24.83,24.76,24.8,247288.0,24.0707,24.0707,24.0029,24.0416,247288.0
2020-07-31 15:55:00,24.8,24.9,24.79,24.89,585265.0,24.0416,24.1386,24.0319,24.1289,585265.0
2020-08-03 09:30:00,25.06,25.13,24.85,24.86,473104.0,24.2937,24.3615,24.0901,24.0998,473104.0
2020-08-03 09:35:00,24.85,24.95,24.82,24.91,137119.0,24.0901,24.1871,24.061,24.1483,137119.0
2020-08-03 09:40:00,24.91,25.02,24.89,24.97,111179.0,24.1483,24.2549,24.1289,24.2064,111179.0
2020-08-03 09:45:00,24.96,25.0,24.93,24.98,92165.0,24.1967,24.2355,24.1677,24.2161,92165.0
2020-08-03 09:50:00,24.99,25.1,24.97,25.08,89739.0,24.2258,24.3325,24.2064,24.3131,89739.0
2020-08-03 09:55:00,25.08,25.09,25.0,25.05,97410.0,24.3131,24.3228,24.2355,24.284,97410.0
2020-08-03 10:00:00,25.05,25.2,25.03,25.18,127353.0,24.284,24.4294,24.2646,24.41,127353.0
2020-08-03 10:05:00,25.2,25.31,25.19,25.24,143481.0,24.4294,24.536,24.4197,24.4682,143481.0
2020-08-03 10:10:00,25.25,25.32,25.25,25.3,129600.0,24.4779,24.5457,24.4779,24.5264,129600.0
2020-08-03 10:15:00,25.3,25.35,25.26,25.27,145366.0,24.5264,24.5748,24.4876,24.4973,145366.0
2020-08-03 10:20:00,25.27,25.4,25.26,25.39,128681.0,24.4973,24.6233,24.4876,24.6136,128681.0
2020-08-03 10:25:00,25.4,25.46,25.36,25.4,198483.0,24.6233,24.6815,24.5845,24.6233,198483.0
2020-08-03 10:30:00,25.39,25.48,25.38,25.46,259393.0,24.6136,24.7008,24.6039,24.6815,259393.0
2020-08-03 10:35:00,25.46,25.5,25.46,25.49,93773.0,24.6815,24.7202,24.6815,24.7105,93773.0
2020-08-03 10:40:00,25.48,25.5,25.45,25.46,124519.0,24.7008,24.7202,24.6718,24.6815,124519.0
2020-08-03 10:45:00,25.46,25.47,25.41,25.42,125670.0,24.6815,24.6912,24.633,24.6427,125670.0
2020-08-03 10:50:00,25.42,25.46,25.41,25.42,45422.0,24.6427,24.6815,24.633,24.6427,45422.0
2020-08-03 10:55:00,25.42,25.45,25.35,25.45,77918.0,24.6427,24.6718,24.5748,24.6718,77918.0
2020-08-03 11:00:00,25.44,25.45,25.4,25.43,56820.0,24.6621,24.6718,24.6233,24.6524,56820.0
2020-08-03 11:05:00,25.43,25.49,25.42,25.45,90179.0,24.6524,24.7105,24.6427,24.6718,90179.0
2020-08-03 11:10:00,25.45,25.5,25.45,25.47,76509.0,24.6718,24.7202,24.6718,24.6912,76509.0
2020-08-03 11:15:00,25.47,25.5,25.46,25.49,53400.0,24.6912,24.7202,24.6815,24.7105,53400.0
2020-08-03 11:20:00,25.49,25.53,25.48,25.52,109176.0,24.7105,24.7493,24.7008,24.7396,109176.0
2020-08-03 11:25:00,25.52,25.52,25.47,25.48,75283.0,24.7396,24.7396,24.6912,24.7008,75283.0
2020-08-03 11:30:00,25.49,25.58,25.48,25.57,98777.0,24.7105,24.7978,24.7008,24.7881,98777.0
2020-08-03 11:35:00,25.58,25.61,25.55,25.57,73212.0,24.7978,24.8269,24.7687,24.7881,73212.0
2020-08-03 11:40:00,25.58,25.64,25.56,25.63,129022.0,24.7978,24.856,24.7784,24.8463,129022.0
2020-08-03 11:45:00,25.62,25.63,25.56,25.57,60176.0,24.8366,24.8463,24.7784,24.7881,60176.0
2020-08-03 11:50:00,25.57,25.61,25.55,25.6,176913.0,24.7881,24.8269,24.7687,24.8172,176913.0
2020-08-03 11:55:00,25.6,25.6,25.5,25.52,83857.0,24.8172,24.8172,24.7202,24.7396,83857.0
2020-08-03 12:00:00,25.52,25.54,25.45,25.46,147215.0,24.7396,24.759,24.6718,24.6815,147215.0
2020-08-03 12:05:00,25.47,25.51,25.46,25.49,54349.0,24.6912,24.7299,24.6815,24.7105,54349.0
2020-08-03 12:10:00,25.49,25.51,25.48,25.48,45345.0,24.7105,24.7299,24.7008,24.7008,45345.0
2020-08-03 12:15:00,25.49,25.49,25.44,25.48,58683.0,24.7105,24.7105,24.6621,24.7008,58683.0
2020-08-03 12:20:00,25.48,25.48,25.45,25.45,43906.0,24.7008,24.7008,24.6718,24.6718,43906.0
2020-08-03 12:25:00,25.45,25.47,25.44,25.45,84518.0,24.6718,24.6912,24.6621,24.6718,84518.0
2020-08-03 12:30:00,25.45,25.51,25.45,25.5,71045.0,24.6718,24.7299,24.6718,24.7202,71045.0
2020-08-03 12:35:00,25.5,25.52,25.49,25.52,43247.0,24.7202,24.7396,24.7105,24.7396,43247.0
2020-08-03 12:40:00,25.53,25.59,25.52,25.56,67858.0,24.7493,24.8075,24.7396,24.7784,67858.0
2020-08-03 12:45:00,25.57,25.6,25.55,25.56,64438.0,24.7881,24.8172,24.7687,24.7784,64438.0
2020-08-03 12:50:00,25.56,25.59,25.55,25.59,71164.0,24.7784,24.8075,24.7687,24.8075,71164.0
2020-08-03 12:55:00,25.59,25.61,25.57,25.59,45879.0,24.8075,24.8269,24.7881,24.8075,45879.0
2020-08-03 13:00:00,25.58,25.59,25.56,25.58,52925.0,24.7978,24.8075,24.7784,24.7978,52925.0
2020-08-03 13:05:00,25.58,25.58,25.55,25.55,39234.0,24.7978,24.7978,24.7687,24.7687,39234.0
2020-08-03 13:10:00,25.55,25.56,25.49,25.51,58753.0,24.7687,24.7784,24.7105,24.7299,58753.0
2020-08-03 13:15:00,25.51,25.52,25.5,25.52,33291.0,24.7299,24.7396,24.7202,24.7396,33291.0
2020-08-03 13:20:00,25.52,25.55,25.51,25.54,42057.0,24.7396,24.7687,24.7299,24.759,42057.0
2020-08-03 13:25:00,25.55,25.6,25.54,25.6,48126.0,24.7687,24.8172,24.759,24.8172,48126.0
2020-08-03 13:30:00,25.6,25.6,25.58,25.6,39176.0,24.8172,24.8172,24.7978,24.8172,39176.0
2020-08-03 13:35:00,25.6,25.64,25.58,25.64,76721.0,24.8172,24.856,24.7978,24.856,76721.0
2020-08-03 13:40:00,25.64,25.7,25.62,25.69,97507.0,24.856,24.9141,24.8366,24.9044,97507.0
2020-08-03 13:45:00,25.69,25.69,25.65,25.66,76713.0,24.9044,24.9044,24.8656,24.8753,76713.0
2020-08-03 13:50:00,25.66,25.68,25.66,25.67,31597.0,24.8753,24.8947,24.8753,24.885,31597.0
2020-08-03 13:55:00,25.67,25.69,25.66,25.68,32719.0,24.885,24.9044,24.8753,24.8947,32719.0
2020-08-03 14:00:00,25.68,25.69,25.63,25.64,65031.0,24.8947,24.9044,24.8463,24.856,65031.0
2020-08-03 14:05:00,25.64,25.64,25.59,25.62,67228.0,24.856,24.856,24.8075,24.8366,67228.0
2020-08-03 14:10:00,25.62,25.63,25.59,25.63,55574.0,24.8366,24.8463,24.8075,24.8463,55574.0
2020-08-03 14:15:00,25.62,25.64,25.62,25.64,37673.0,24.8366,24.856,24.8366,24.856,37673.0
2020-08-03 14:20:00,25.63,25.68,25.63,25.67,68709.0,24.8463,24.8947,24.8463,24.885,68709.0
2020-08-03 14:25:00,25.66,25.69,25.66,25.68,56371.0,24.8753,24.9044,24.8753,24.8947,56371.0
2020-08-03 14:30:00,25.67,25.69,25.66,25.68,102021.0,24.885,24.9044,24.8753,24.8947,102021.0
2020-08-03 14:35:00,25.68,25.72,25.67,25.71,116029.0,24.8947,24.9335,24.885,24.9238,116029.0
2020-08-03 14:40:00,25.71,25.74,25.71,25.71,62489.0,24.9238,24.9529,24.9238,24.9238,62489.0
2020-08-03 14:45:00,25.72,25.72,25.71,25.72,61446.0,24.9335,24.9335,24.9238,24.9335,61446.0
2020-08-03 14:50:00,25.71,25.72,25.7,25.72,62378.0,24.9238,24.9335,24.9141,24.9335,62378.0
2020-08-03 14:55:00,25.71,25.75,25.71,25.74,56918.0,24.9238,24.9626,24.9238,24.9529,56918.0
2020-08-03 15:00:00,25.75,25.76,25.73,25.75,102630.0,24.9626,24.9723,24.9432,24.9626,102630.0
2020-08-03 15:05:00,25.75,25.75,25.73,25.74,49502.0,24.9626,24.9626,24.9432,24.9529,49502.0
2020-08-03 15:10:00,25.74,25.77,25.74,25.76,116947.0,24.9529,24.982,24.9529,24.9723,116947.0
2020-08-03 15:15:00,25.76,25.76,25.7,25.7,134221.0,24.9723,24.9723,24.9141,24.9141,134221.0
2020-08-03 15:20:00,25.7,25.72,25.7,25.71,74040.0,24.9141,24.9335,24.9141,24.9238,74040.0
2020-08-03 15:25:00,25.72,25.72,25.68,25.68,88440.0,24.9335,24.9335,24.8947,24.8947,88440.0
2020-08-03 15:30:00,25.68,25.7,25.61,25.66,258894.0,24.8947,24.9141,24.8269,24.8753,258894.0
2020-08-03 15:35:00,25.66,25.67,25.64,25.64,119470.0,24.8753,24.885,24.856,24.856,119470.0
2020-08-03 15:40:00,25.64,25.65,25.63,25.64,179730.0,24.856,24.8656,24.8463,24.856,179730.0
2020-08-03 15:45:00,25.64,25.65,25.55,25.56,241964.0,24.856,24.8656,24.7687,24.7784,241964.0
2020-08-03 15:50:00,25.56,25.62,25.52,25.62,405912.0,24.7784,24.8366,24.7396,24.8366,405912.0
2020-08-03 15:55:00,25.62,25.66,25.61,25.64,723938.0,24.8366,24.8753,24.8269,24.856,723938.0
2020-08-04 09:30:00,25.87,26.03,25.75,25.94,416854.0,25.0789,25.234,24.9626,25.1468,416854.0
2020-08-04 09:35:00,25.93,25.98,25.81,25.92,216153.0,25.1371,25.1856,25.0208,25.1274,216153.0
2020-08-04 09:40:00,25.93,25.94,25.74,25.82,177500.0,25.1371,25.1468,24.9529,25.0304,177500.0
2020-08-04 09:45:00,25.82,25.88,25.75,25.77,150818.0,25.0304,25.0886,24.9626,24.982,150818.0
2020-08-04 09:50:00,25.76,25.94,25.75,25.9,178104.0,24.9723,25.1468,24.9626,25.108,178104.0
2020-08-04 09:55:00,25.9,25.94,25.86,25.9,130292.0,25.108,25.1468,25.0692,25.108,130292.0
2020-08-04 10:00:00,25.89,25.95,25.82,25.87,120560.0,25.0983,25.1565,25.0304,25.0789,120560.0
2020-08-04 10:05:00,25.85,25.86,25.68,25.78,110218.0,25.0595,25.0692,24.8947,24.9917,110218.0
2020-08-04 10:10:00,25.78,25.81,25.74,25.78,84933.0,24.9917,25.0208,24.9529,24.9917,84933.0
2020-08-04 10:15:00,25.77,25.83,25.73,25.74,62145.0,24.982,25.0401,24.9432,24.9529,62145.0
2020-08-04 10:20:00,25.74,25.75,25.69,25.75,108034.0,24.9529,24.9626,24.9044,24.9626,108034.0
2020-08-04 10:25:00,25.75,25.77,25.7,25.73,99904.0,24.9626,24.982,24.9141,24.9432,99904.0
2020-08-04 10:30:00,25.74,25.74,25.64,25.67,123735.0,24.9529,24.9529,24.856,24.885,123735.0
2020-08-04 10:35:00,25.67,25.69,25.63,25.66,58143.0,24.885,24.9044,24.8463,24.8753,58143.0
2020-08-04 10:40:00,25.65,25.72,25.65,25.69,53791.0,24.8656,24.9335,24.8656,24.9044,53791.0
2020-08-04 10:45:00,25.69,25.74,25.67,25.72,229779.0,24.9044,24.9529,24.885,24.9335,229779.0
2020-08-04 10:50:00,25.72,25.76,25.69,25.7,85981.0,24.9335,24.9723,24.9044,24.9141,85981.0
2020-08-04 10:55:00,25.69,25.71,25.66,25.69,60126.0,24.9044,24.9238,24.8753,24.9044,60126.0
2020-08-04 11:00:00,25.7,25.71,25.67,25.71,80507.0,24.9141,24.9238,24.885,24.9238,80507.0
2020-08-04 11:05:00,25.7,25.75,25.69,25.7,64170.0,24.9141,24.9626,24.9044,24.9141,64170.0
2020-08-04 11:10:00,25.71,25.77,25.7,25.76,53635.0,24.9238,24.982,24.9141,24.9723,53635.0
2020-08-04 11:15:00,25.75,25.77,25.73,25.75,56815.0,24.9626,24.982,24.9432,24.9626,56815.0
2020-08-04 11:20:00,25.75,25.77,25.72,25.77,73841.0,24.9626,24.982,24.9335,24.982,73841.0
2020-08-04 11:25:00,25.77,25.79,25.75,25.76,97118.0,24.982,25.0014,24.9626,24.9723,97118.0
2020-08-04 11:30:00,25.76,25.77,25.74,25.75,70279.0,24.9723,24.982,24.9529,24.9626,70279.0
2020-08-04 11:35:00,25.75,25.78,25.74,25.75,58938.0,24.9626,24.9917,24.9529,24.9626,58938.0
2020-08-04 11:40:00,25.75,25.79,25.75,25.77,47737.0,24.9626,25.0014,24.9626,24.982,47737.0
2020-08-04 11:45:00,25.77,25.78,25.72,25.73,66908.0,24.982,24.9917,24.9335,24.9432,66908.0
2020-08-04 11:50:00,25.73,25.75,25.7,25.72,58130.0,24.9432,24.9626,24.9141,24.9335,58130.0
2020-08-04 11:55:00,25.72,25.73,25.66,25.66,58181.0,24.9335,24.9432,24.8753,24.8753,58181.0
2020-08-04 12:00:00,25.67,25.67,25.64,25.66,78275.0,24.885,24.885,24.856,24.8753,78275.0
2020-08-04 12:05:00,25.67,25.67,25.59,25.6,64881.0,24.885,24.885,24.8075,24.8172,64881.0
2020-08-04 12:10:00,25.6,25.6,25.53,25.57,65774.0,24.8172,24.8172,24.7493,24.7881,65774.0
2020-08-04 12:15:00,25.58,25.6,25.56,25.58,40714.0,24.7978,24.8172,24.7784,24.7978,40714.0
2020-08-04 12:20:00,25.58,25.59,25.56,25.57,39331.0,24.7978,24.8075,24.7784,24.7881,39331.0
2020-08-04 12:25:00,25.57,25.58,25.52,25.52,41709.0,24.7881,24.7978,24.7396,24.7396,41709.0
2020-08-04 12:30:00,25.52,25.56,25.51,25.55,74139.0,24.7396,24.7784,24.7299,24.7687,74139.0
2020-08-04 12:35:00,25.55,25.59,25.53,25.58,197629.0,24.7687,24.8075,24.7493,24.7978,197629.0
2020-08-04 12:40:00,25.57,25.61,25.56,25.6,45264.0,24.7881,24.8269,24.7784,24.8172,45264.0
2020-08-04 12:45:00,25.61,25.63,25.59,25.59,83179.0,24.8269,24.8463,24.8075,24.8075,83179.0
2020-08-04 12:50:00,25.59,25.62,25.58,25.61,59309.0,24.8075,24.8366,24.7978,24.8269,59309.0
2020-08-04 12:55:00,25.61,25.62,25.58,25.61,50802.0,24.8269,24.8366,24.7978,24.8269,50802.0
2020-08-04 13:00:00,25.61,25.61,25.57,25.6,63425.0,24.8269,24.8269,24.7881,24.8172,63425.0
2020-08-04 13:05:00,25.61,25.64,25.6,25.64,68744.0,24.8269,24.856,24.8172,24.856,68744.0
2020-08-04 13:10:00,25.63,25.69,25.62,25.69,39906.0,24.8463,24.9044,24.8366,24.9044,39906.0
2020-08-04 13:15:00,25.69,25.72,25.67,25.72,39444.0,24.9044,24.9335,24.885,24.9335,39444.0
2020-08-04 13:20:00,25.71,25.73,25.68,25.7,60701.0,24.9238,24.9432,24.8947,24.9141,60701.0
2020-08-04 13:25:00,25.69,25.7,25.66,25.67,53154.0,24.9044,24.9141,24.8753,24.885,53154.0
2020-08-04 13:30:00,25.67,25.69,25.65,25.68,47992.0,24.885,24.9044,24.8656,24.8947,47992.0
2020-08-04 13:35:00,25.68,25.71,25.67,25.71,35663.0,24.8947,24.9238,24.885,24.9238,35663.0
2020-08-04 13:40:00,25.71,25.71,25.68,25.69,43936.0,24.9238,24.9238,24.8947,24.9044,43936.0
2020-08-04 13:45:00,25.69,25.71,25.68,25.69,30871.0,24.9044,24.9238,24.8947,24.9044,30871.0
2020-08-04 13:50:00,25.69,25.7,25.65,25.67,42405.0,24.9044,24.9141,24.8656,24.885,42405.0
2020-08-04 13:55:00,25.67,25.67,25.63,25.63,41002.0,24.885,24.885,24.8463,24.8463,41002.0
2020-08-04 14:00:00,25.63,25.65,25.61,25.63,39897.0,24.8463,24.8656,24.8269,24.8463,39897.0
2020-08-04 14:05:00,25.63,25.64,25.62,25.62,26791.0,24.8463,24.856,24.8366,24.8366,26791.0
2020-08-04 14:10:00,25.63,25.63,25.61,25.63,44951.0,24.8463,24.8463,24.8269,24.8463,44951.0
2020-08-04 14:15:00,25.63,25.69,25.62,25.66,54785.0,24.8463,24.9044,24.8366,24.8753,54785.0
2020-08-04 14:20:00,25.66,25.68,25.65,25.67,37177.0,24.8753,24.8947,24.8656,24.885,37177.0
2020-08-04 14:25:00,25.67,25.69,25.64,25.65,44086.0,24.885,24.9044,24.856,24.8656,44086.0
2020-08-04 14:30:00,25.65,25.65,25.6,25.62,65707.0,24.8656,24.8656,24.8172,24.8366,65707.0
2020-08-04 14:35:00,25.61,25.64,25.59,25.63,139552.0,24.8269,24.856,24.8075,24.8463,139552.0
2020-08-04 14:40:00,25.63,25.66,25.62,25.63,41486.0,24.8463,24.8753,24.8366,24.8463,41486.0
2020-08-04 14:45:00,25.63,25.66,25.62,25.64,48199.0,24.8463,24.8753,24.8366,24.856,48199.0
2020-08-04 14:50:00,25.64,25.68,25.64,25.68,41907.0,24.856,24.8947,24.856,24.8947,41907.0
2020-08-04 14:55:00,25.67,25.67,25.64,25.66,60173.0,24.885,24.885,24.856,24.8753,60173.0
2020-08-04 15:00:00,25.67,25.68,25.63,25.63,57772.0,24.885,24.8947,24.8463,24.8463,57772.0
2020-08-04 15:05:00,25.63,25.67,25.63,25.65,56464.0,24.8463,24.885,24.8463,24.8656,56464.0
2020-08-04 15:10:00,25.65,25.67,25.62,25.66,67107.0,24.8656,24.885,24.8366,24.8753,67107.0
2020-08-04 15:15:00,25.65,25.73,25.65,25.71,85659.0,24.8656,24.9432,24.8656,24.9238,85659.0
2020-08-04 15:20:00,25.71,25.74,25.71,25.74,45650.0,24.9238,24.9529,24.9238,24.9529,45650.0
2020-08-04 15:25:00,25.74,25.74,25.7,25.71,84705.0,24.9529,24.9529,24.9141,24.9238,84705.0
2020-08-04 15:30:00,25.71,25.78,25.7,25.78,241504.0,24.9238,24.9917,24.9141,24.9917,241504.0
2020-08-04 15:35:00,25.78,25.8,25.75,25.79,156284.0,24.9917,25.0111,24.9626,25.0014,156284.0
2020-08-04 15:40:00,25.79,25.81,25.75,25.77,198896.0,25.0014,25.0208,24.9626,24.982,198896.0
2020-08-04 15:45:00,25.77,25.8,25.75,25.8,123918.0,24.982,25.0111,24.9626,25.0111,123918.0
2020-08-04 15:50:00,25.8,25.81,25.72,25.76,210277.0,25.0111,25.0208,24.9335,24.9723,210277.0
2020-08-04 15:55:00,25.76,25.82,25.75,25.82,463382.0,24.9723,25.0304,24.9626,25.0304,463382.0
2020-08-05 09:30:00,26.2,26.34,26.13,26.13,383664.0,25.3988,25.5345,25.331,25.331,383664.0
2020-08-05 09:35:00,26.13,26.2,26.01,26.2,138572.0,25.331,25.3988,25.2146,25.3988,138572.0
2020-08-05 09:40:00,26.2,26.25,26.14,26.14,105530.0,25.3988,25.4473,25.3407,25.3407,105530.0
2020-08-05 09:45:00,26.14,26.17,25.96,25.96,147860.0,25.3407,25.3697,25.1662,25.1662,147860.0
2020-08-05 09:50:00,25.96,26.02,25.96,26.02,64502.0,25.1662,25.2243,25.1662,25.2243,64502.0
2020-08-05 09:55:00,26.03,26.09,26.02,26.03,86806.0,25.234,25.2922,25.2243,25.234,86806.0
2020-08-05 10:00:00,26.04,26.14,25.99,26.05,123083.0,25.2437,25.3407,25.1953,25.2534,123083.0
2020-08-05 10:05:00,26.06,26.18,26.04,26.16,128136.0,25.2631,25.3794,25.2437,25.3601,128136.0
2020-08-05 10:10:00,26.17,26.19,26.09,26.09,127675.0,25.3697,25.3891,25.2922,25.2922,127675.0
2020-08-05 10:15:00,26.09,26.1,25.99,26.04,186599.0,25.2922,25.3019,25.1953,25.2437,186599.0
2020-08-05 10:20:00,26.04,26.13,26.03,26.08,78947.0,25.2437,25.331,25.234,25.2825,78947.0
2020-08-05 10:25:00,26.09,26.1,26.02,26.04,73300.0,25.2922,25.3019,25.2243,25.2437,73300.0
2020-08-05 10:30:00,26.03,26.08,26.01,26.04,70134.0,25.234,25.2825,25.2146,25.2437,70134.0
2020-08-05 10:35:00,26.03,26.06,25.95,25.97,118613.0,25.234,25.2631,25.1565,25.1759,118613.0
2020-08-05 10:40:00,25.97,26.05,25.97,26.04,83431.0,25.1759,25.2534,25.1759,25.2437,83431.0
2020-08-05 10:45:00,26.05,26.07,26.01,26.06,131714.0,25.2534,25.2728,25.2146,25.2631,131714.0
2020-08-05 10:50:00,26.06,26.07,26.03,26.05,72499.0,25.2631,25.2728,25.234,25.2534,72499.0
2020-08-05 10:55:00,26.05,26.06,25.98,26.0,110697.0,25.2534,25.2631,25.1856,25.2049,110697.0
2020-08-05 11:00:00,26.0,26.04,25.99,26.02,62979.0,25.2049,25.2437,25.1953,25.2243,62979.0
2020-08-05 11:05:00,26.02,26.08,26.02,26.08,107435.0,25.2243,25.2825,25.2243,25.2825,107435.0
2020-08-05 11:10:00,26.07,26.08,26.01,26.07,101740.0,25.2728,25.2825,25.2146,25.2728,101740.0
2020-08-05 11:15:00,26.08,26.11,26.06,26.1,56180.0,25.2825,25.3116,25.2631,25.3019,56180.0
2020-08-05 11:20:00,26.1,26.11,26.04,26.07,89177.0,25.3019,25.3116,25.2437,25.2728,89177.0
2020-08-05 11:25:00,26.07,26.08,26.05,26.06,99058.0,25.2728,25.2825,25.2534,25.2631,99058.0
2020-08-05 11:30:00,26.07,26.07,26.04,26.07,40301.0,25.2728,25.2728,25.2437,25.2728,40301.0
2020-08-05 11:35:00,26.08,26.1,26.04,26.06,71587.0,25.2825,25.3019,25.2437,25.2631,71587.0
2020-08-05 11:40:00,26.06,26.07,25.99,26.01,110684.0,25.2631,25.2728,25.1953,25.2146,110684.0
2020-08-05 11:45:00,26.01,26.05,26.0,26.04,55162.0,25.2146,25.2534,25.2049,25.2437,55162.0
2020-08-05 11:50:00,26.04,26.05,26.02,26.03,58068.0,25.2437,25.2534,25.2243,25.234,58068.0
2020-08-05 11:55:00,26.03,26.04,26.0,26.04,46381.0,25.234,25.2437,25.2049,25.2437,46381.0
2020-08-05 12:00:00,26.04,26.05,26.0,26.01,51655.0,25.2437,25.2534,25.2049,25.2146,51655.0
2020-08-05 12:05:00,26.01,26.02,25.98,26.01,74808.0,25.2146,25.2243,25.1856,25.2146,74808.0
2020-08-05 12:10:00,26.01,26.01,25.99,26.01,41819.0,25.2146,25.2146,25.1953,25.2146,41819.0
2020-08-05 12:15:00,26.01,26.01,25.97,25.98,43070.0,25.2146,25.2146,25.1759,25.1856,43070.0
2020-08-05 12:20:00,25.97,26.0,25.96,25.99,64122.0,25.1759,25.2049,25.1662,25.1953,64122.0
2020-08-05 12:25:00,25.99,26.01,25.97,25.99,48561.0,25.1953,25.2146,25.1759,25.1953,48561.0
2020-08-05 12:30:00,26.0,26.01,25.97,26.0,31376.0,25.2049,25.2146,25.1759,25.2049,31376.0
2020-08-05 12:35:00,25.99,26.01,25.96,26.01,45837.0,25.1953,25.2146,25.1662,25.2146,45837.0
2020-08-05 12:40:00,26.0,26.01,26.0,26.01,23595.0,25.2049,25.2146,25.2049,25.2146,23595.0
2020-08-05 12:45:00,26.01,26.03,25.99,26.02,128644.0,25.2146,25.234,25.1953,25.2243,128644.0
2020-08-05 12:50:00,26.01,26.02,26.0,26.01,27228.0,25.2146,25.2243,25.2049,25.2146,27228.0
2020-08-05 12:55:00,26.01,26.01,25.95,25.96,95259.0,25.2146,25.2146,25.1565,25.1662,95259.0
2020-08-05 13:00:00,25.96,25.96,25.91,25.91,69999.0,25.1662,25.1662,25.1177,25.1177,69999.0
2020-08-05 13:05:00,25.92,25.94,25.9,25.92,39206.0,25.1274,25.1468,25.108,25.1274,39206.0
2020-08-05 13:10:00,25.93,25.93,25.88,25.92,95106.0,25.1371,25.1371,25.0886,25.1274,95106.0
2020-08-05 13:15:00,25.92,25.93,25.9,25.92,45980.0,25.1274,25.1371,25.108,25.1274,45980.0
2020-08-05 13:20:00,25.91,25.93,25.9,25.93,41898.0,25.1177,25.1371,25.108,25.1371,41898.0
2020-08-05 13:25:00,25.93,25.97,25.92,25.96,48786.0,25.1371,25.1759,25.1274,25.1662,48786.0
2020-08-05 13:30:00,25.95,26.0,25.94,25.99,56328.0,25.1565,25.2049,25.1468,25.1953,56328.0
2020-08-05 13:35:00,25.99,26.0,25.98,26.0,41133.0,25.1953,25.2049,25.1856,25.2049,41133.0
2020-08-05 13:40:00,25.99,26.02,25.98,26.02,47487.0,25.1953,25.2243,25.1856,25.2243,47487.0
2020-08-05 13:45:00,26.02,26.05,26.01,26.04,51824.0,25.2243,25.2534,25.2146,25.2437,51824.0
2020-08-05 13:50:00,26.04,26.09,26.02,26.07,81508.0,25.2437,25.2922,25.2243,25.2728,81508.0
2020-08-05 13:55:00,26.06,26.08,26.04,26.05,49385.0,25.2631,25.2825,25.2437,25.2534,49385.0
2020-08-05 14:00:00,26.05,26.08,26.04,26.06,42171.0,25.2534,25.2825,25.2437,25.2631,42171.0
2020-08-05 14:05:00,26.07,26.1,26.05,26.08,66392.0,25.2728,25.3019,25.2534,25.2825,66392.0
2020-08-05 14:10:00,26.08,26.1,26.06,26.08,54730.0,25.2825,25.3019,25.2631,25.2825,54730.0
2020-08-05 14:15:00,26.09,26.1,26.08,26.1,31754.0,25.2922,25.3019,25.2825,25.3019,31754.0
2020-08-05 14:20:00,26.09,26.12,26.09,26.12,68040.0,25.2922,25.3213,25.2922,25.3213,68040.0
2020-08-05 14:25:00,26.12,26.18,26.11,26.18,144967.0,25.3213,25.3794,25.3116,25.3794,144967.0
2020-08-05 14:30:00,26.18,26.2,26.17,26.17,62928.0,25.3794,25.3988,25.3697,25.3697,62928.0
2020-08-05 14:35:00,26.17,26.19,26.16,26.17,50740.0,25.3697,25.3891,25.3601,25.3697,50740.0
2020-08-05 14:40:00,26.18,26.18,26.12,26.13,78365.0,25.3794,25.3794,25.3213,25.331,78365.0
2020-08-05 14:45:00,26.13,26.16,26.12,26.16,138691.0,25.331,25.3601,25.3213,25.3601,138691.0
2020-08-05 14:50:00,26.16,26.2,26.14,26.2,66962.0,25.3601,25.3988,25.3407,25.3988,66962.0
2020-08-05 14:55:00,26.2,26.2,26.18,26.19,41253.0,25.3988,25.3988,25.3794,25.3891,41253.0
2020-08-05 15:00:00,26.19,26.23,26.19,26.22,159815.0,25.3891,25.4279,25.3891,25.4182,159815.0
2020-08-05 15:05:00,26.22,26.25,26.18,26.21,134927.0,25.4182,25.4473,25.3794,25.4085,134927.0
2020-08-05 15:10:00,26.2,26.22,26.18,26.21,78127.0,25.3988,25.4182,25.3794,25.4085,78127.0
2020-08-05 15:15:00,26.21,26.24,26.2,26.23,88675.0,25.4085,25.4376,25.3988,25.4279,88675.0
2020-08-05 15:20:00,26.22,26.28,26.22,26.28,128358.0,25.4182,25.4764,25.4182,25.4764,128358.0
2020-08-05 15:25:00,26.27,26.28,26.24,26.25,128016.0,25.4667,25.4764,25.4376,25.4473,128016.0
2020-08-05 15:30:00,26.25,26.27,26.21,26.25,180709.0,25.4473,25.4667,25.4085,25.4473,180709.0
2020-08-05 15:35:00,26.25,26.26,26.24,26.25,138311.0,25.4473,25.457,25.4376,25.4473,138311.0
2020-08-05 15:40:00,26.25,26.27,26.21,26.26,257652.0,25.4473,25.4667,25.4085,25.457,257652.0
2020-08-05 15:45:00,26.26,26.28,26.24,26.25,155891.0,25.457,25.4764,25.4376,25.4473,155891.0
2020-08-05 15:50:00,26.26,26.3,26.22,26.29,236008.0,25.457,25.4958,25.4182,25.4861,236008.0
2020-08-05 15:55:00,26.28,26.35,26.28,26.33,508473.0,25.4764,25.5442,25.4764,25.5249,508473.0
2020-08-06 09:30:00,26.17,26.31,26.15,26.22,236863.0,25.3697,25.5055,25.3504,25.4182,236863.0
2020-08-06 09:35:00,26.21,26.33,26.16,26.21,128049.0,25.4085,25.5249,25.3601,25.4085,128049.0
2020-08-06 09:40:00,26.21,26.34,26.2,26.27,170745.0,25.4085,25.5345,25.3988,25.4667,170745.0
2020-08-06 09:45:00,26.28,26.34,26.24,26.32,98826.0,25.4764,25.5345,25.4376,25.5152,98826.0
2020-08-06 09:50:00,26.32,26.36,26.27,26.31,107338.0,25.5152,25.5539,25.4667,25.5055,107338.0
2020-08-06 09:55:00,26.3,26.37,26.29,26.35,101123.0,25.4958,25.5636,25.4861,25.5442,101123.0
2020-08-06 10:00:00,26.36,26.37,26.3,26.3,141257.0,25.5539,25.5636,25.4958,25.4958,141257.0
2020-08-06 10:05:00,26.3,26.36,26.28,26.3,129105.0,25.4958,25.5539,25.4764,25.4958,129105.0
2020-08-06 10:10:00,26.31,26.36,26.3,26.32,89737.0,25.5055,25.5539,25.4958,25.5152,89737.0
2020-08-06 10:15:00,26.32,26.36,26.3,26.35,92573.0,25.5152,25.5539,25.4958,25.5442,92573.0
2020-08-06 10:20:00,26.34,26.4,26.34,26.39,88498.0,25.5345,25.5927,25.5345,25.583,88498.0
2020-08-06 10:25:00,26.39,26.47,26.36,26.46,86652.0,25.583,25.6606,25.5539,25.6509,86652.0
2020-08-06 10:30:00,26.46,26.53,26.45,26.52,115638.0,25.6509,25.7187,25.6412,25.709,115638.0
2020-08-06 10:35:00,26.52,26.53,26.48,26.49,109186.0,25.709,25.7187,25.6703,25.68,109186.0
2020-08-06 10:40:00,26.49,26.49,26.42,26.43,136055.0,25.68,25.68,25.6121,25.6218,136055.0
2020-08-06 10:45:00,26.43,26.53,26.42,26.5,139579.0,25.6218,25.7187,25.6121,25.6897,139579.0
2020-08-06 10:50:00,26.5,26.51,26.46,26.51,80129.0,25.6897,25.6993,25.6509,25.6993,80129.0
2020-08-06 10:55:00,26.51,26.55,26.5,26.52,77534.0,25.6993,25.7381,25.6897,25.709,77534.0
2020-08-06 11:00:00,26.52,26.52,26.47,26.49,57319.0,25.709,25.709,25.6606,25.68,57319.0
2020-08-06 11:05:00,26.49,26.5,26.43,26.46,98651.0,25.68,25.6897,25.6218,25.6509,98651.0
2020-08-06 11:10:00,26.45,26.47,26.42,26.44,76939.0,25.6412,25.6606,25.6121,25.6315,76939.0
2020-08-06 11:15:00,26.44,26.5,26.44,26.46,73356.0,25.6315,25.6897,25.6315,25.6509,73356.0
2020-08-06 11:20:00,26.46,26.49,26.45,26.48,66179.0,25.6509,25.68,25.6412,25.6703,66179.0
2020-08-06 11:25:00,26.48,26.48,26.42,26.43,113372.0,25.6703,25.6703,25.6121,25.6218,113372.0
2020-08-06 11:30:00,26.43,27.19,26.42,26.86,3103821.0,25.6218,26.3586,25.6121,26.0386,3103821.0
2020-08-06 11:35:00,26.88,26.88,26.54,26.66,815922.0,26.058,26.058,25.7284,25.8448,815922.0
2020-08-06 11:40:00,26.66,26.75,26.56,26.58,454734.0,25.8448,25.932,25.7478,25.7672,454734.0
2020-08-06 11:45:00,26.58,26.61,26.46,26.55,210820.0,25.7672,25.7963,25.6509,25.7381,210820.0
2020-08-06 11:50:00,26.55,26.58,26.47,26.49,161715.0,25.7381,25.7672,25.6606,25.68,161715.0
2020-08-06 11:55:00,26.49,26.53,26.45,26.51,138649.0,25.68,25.7187,25.6412,25.6993,138649.0
2020-08-06 12:00:00,26.51,26.58,26.5,26.51,118426.0,25.6993,25.7672,25.6897,25.6993,118426.0
2020-08-06 12:05:00,26.52,26.54,26.47,26.49,70008.0,25.709,25.7284,25.6606,25.68,70008.0
2020-08-06 12:10:00,26.49,26.54,26.47,26.54,71309.0,25.68,25.7284,25.6606,25.7284,71309.0
2020-08-06 12:15:00,26.53,26.55,26.48,26.48,54517.0,25.7187,25.7381,25.6703,25.6703,54517.0
2020-08-06 12:20:00,26.49,26.5,26.42,26.43,113138.0,25.68,25.6897,25.6121,25.6218,113138.0
2020-08-06 12:25:00,26.43,26.47,26.4,26.47,73785.0,25.6218,25.6606,25.5927,25.6606,73785.0
2020-08-06 12:30:00,26.47,26.5,26.46,26.48,50666.0,25.6606,25.6897,25.6509,25.6703,50666.0
2020-08-06 12:35:00,26.48,26.55,26.48,26.52,73041.0,25.6703,25.7381,25.6703,25.709,73041.0
2020-08-06 12:40:00,26.53,26.55,26.51,26.55,54950.0,25.7187,25.7381,25.6993,25.7381,54950.0
2020-08-06 12:45:00,26.55,26.56,26.49,26.51,30577.0,25.7381,25.7478,25.68,25.6993,30577.0
2020-08-06 12:50:00,26.51,26.53,26.47,26.48,74834.0,25.6993,25.7187,25.6606,25.6703,74834.0
2020-08-06 12:55:00,26.49,26.5,26.47,26.49,262683.0,25.68,25.6897,25.6606,25.68,262683.0
2020-08-06 13:00:00,26.5,26.55,26.49,26.5,83494.0,25.6897,25.7381,25.68,25.6897,83494.0
2020-08-06 13:05:00,26.5,26.56,26.49,26.56,87562.0,25.6897,25.7478,25.68,25.7478,87562.0
2020-08-06 13:10:00,26.56,26.6,26.55,26.59,157387.0,25.7478,25.7866,25.7381,25.7769,157387.0
2020-08-06 13:15:00,26.59,26.63,26.58,26.63,66389.0,25.7769,25.8157,25.7672,25.8157,66389.0
2020-08-06 13:20:00,26.63,26.63,26.54,26.55,87294.0,25.8157,25.8157,25.7284,25.7381,87294.0
2020-08-06 13:25:00,26.55,26.58,26.53,26.54,51199.0,25.7381,25.7672,25.7187,25.7284,51199.0
2020-08-06 13:30:00,26.55,26.57,26.54,26.57,27566.0,25.7381,25.7575,25.7284,25.7575,27566.0
2020-08-06 13:35:00,26.57,26.59,26.53,26.55,104390.0,25.7575,25.7769,25.7187,25.7381,104390.0
2020-08-06 13:40:00,26.56,26.58,26.54,26.57,61977.0,25.7478,25.7672,25.7284,25.7575,61977.0
2020-08-06 13:45:00,26.57,26.6,26.56,26.58,47518.0,25.7575,25.7866,25.7478,25.7672,47518.0
2020-08-06 13:50:00,26.58,26.59,26.56,26.59,51704.0,25.7672,25.7769,25.7478,25.7769,51704.0
2020-08-06 13:55:00,26.59,26.6,26.52,26.54,85635.0,25.7769,25.7866,25.709,25.7284,85635.0
2020-08-06 14:00:00,26.54,26.62,26.54,26.59,86517.0,25.7284,25.806,25.7284,25.7769,86517.0
2020-08-06 14:05:00,26.59,26.62,26.56,26.62,36051.0,25.7769,25.806,25.7478,25.806,36051.0
2020-08-06 14:10:00,26.62,26.62,26.58,26.62,44031.0,25.806,25.806,25.7672,25.806,44031.0
2020-08-06 14:15:00,26.62,26.63,26.59,26.6,70043.0,25.806,25.8157,25.7769,25.7866,70043.0
2020-08-06 14:20:00,26.61,26.68,26.6,26.66,108472.0,25.7963,25.8642,25.7866,25.8448,108472.0
2020-08-06 14:25:00,26.65,26.7,26.65,26.68,99071.0,25.8351,25.8835,25.8351,25.8642,99071.0
2020-08-06 14:30:00,26.68,26.69,26.66,26.67,64933.0,25.8642,25.8738,25.8448,25.8545,64933.0
2020-08-06 14:35:00,26.68,26.73,26.66,26.73,74212.0,25.8642,25.9126,25.8448,25.9126,74212.0
2020-08-06 14:40:00,26.73,26.79,26.72,26.77,142873.0,25.9126,25.9708,25.9029,25.9514,142873.0
2020-08-06 14:45:00,26.77,26.77,26.71,26.71,63272.0,25.9514,25.9514,25.8932,25.8932,63272.0
2020-08-06 14:50:00,26.71,26.74,26.7,26.73,38393.0,25.8932,25.9223,25.8835,25.9126,38393.0
2020-08-06 14:55:00,26.72,26.74,26.7,26.71,70885.0,25.9029,25.9223,25.8835,25.8932,70885.0
2020-08-06 15:00:00,26.72,26.73,26.7,26.73,66326.0,25.9029,25.9126,25.8835,25.9126,66326.0
2020-08-06 15:05:00,26.73,26.77,26.72,26.73,129988.0,25.9126,25.9514,25.9029,25.9126,129988.0
2020-08-06 15:10:00,26.74,26.77,26.73,26.76,118418.0,25.9223,25.9514,25.9126,25.9417,118418.0
2020-08-06 15:15:00,26.76,26.77,26.74,26.77,220349.0,25.9417,25.9514,25.9223,25.9514,220349.0
2020-08-06 15:20:00,26.77,26.77,26.7,26.71,90071.0,25.9514,25.9514,25.8835,25.8932,90071.0
2020-08-06 15:25:00,26.71,26.71,26.69,26.69,84453.0,25.8932,25.8932,25.8738,25.8738,84453.0
2020-08-06 15:30:00,26.7,26.72,26.63,26.66,184146.0,25.8835,25.9029,25.8157,25.8448,184146.0
2020-08-06 15:35:00,26.65,26.73,26.64,26.72,211103.0,25.8351,25.9126,25.8254,25.9029,211103.0
2020-08-06 15:40:00,26.72,26.73,26.7,26.7,161352.0,25.9029,25.9126,25.8835,25.8835,161352.0
2020-08-06 15:45:00,26.7,26.71,26.64,26.64,156116.0,25.8835,25.8932,25.8254,25.8254,156116.0
2020-08-06 15:50:00,26.65,26.65,26.6,26.63,299419.0,25.8351,25.8351,25.7866,25.8157,299419.0
2020-08-06 15:55:00,26.63,26.65,26.58,26.63,376420.0,25.8157,25.8351,25.7672,25.8157,376420.0
2020-08-07 09:30:00,26.48,26.52,26.32,26.4,337345.0,25.6703,25.709,25.5152,25.5927,337345.0
2020-08-07 09:35:00,26.41,26.43,26.26,26.27,133507.0,25.6024,25.6218,25.457,25.4667,133507.0
2020-08-07 09:40:00,26.27,26.29,26.17,26.22,152865.0,25.4667,25.4861,25.3697,25.4182,152865.0
2020-08-07 09:45:00,26.23,26.4,26.23,26.39,92439.0,25.4279,25.5927,25.4279,25.583,92439.0
2020-08-07 09:50:00,26.39,26.42,26.35,26.42,72729.0,25.583,25.6121,25.5442,25.6121,72729.0
2020-08-07 09:55:00,26.41,26.44,26.37,26.38,68066.0,25.6024,25.6315,25.5636,25.5733,68066.0
2020-08-07 10:00:00,26.37,26.41,26.32,26.33,64725.0,25.5636,25.6024,25.5152,25.5249,64725.0
2020-08-07 10:05:00,26.33,26.35,26.26,26.35,91955.0,25.5249,25.5442,25.457,25.5442,91955.0
2020-08-07 10:10:00,26.35,26.47,26.34,26.46,64603.0,25.5442,25.6606,25.5345,25.6509,64603.0
2020-08-07 10:15:00,26.46,26.47,26.33,26.34,54098.0,25.6509,25.6606,25.5249,25.5345,54098.0
2020-08-07 10:20:00,26.35,26.39,26.34,26.38,76068.0,25.5442,25.583,25.5345,25.5733,76068.0
2020-08-07 10:25:00,26.38,26.44,26.37,26.44,47869.0,25.5733,25.6315,25.5636,25.6315,47869.0
2020-08-07 10:30:00,26.45,26.5,26.45,26.47,77149.0,25.6412,25.6897,25.6412,25.6606,77149.0
2020-08-07 10:35:00,26.47,26.51,26.44,26.5,106491.0,25.6606,25.6993,25.6315,25.6897,106491.0
2020-08-07 10:40:00,26.5,26.53,26.5,26.51,94266.0,25.6897,25.7187,25.6897,25.6993,94266.0
2020-08-07 10:45:00,26.51,26.54,26.5,26.52,75198.0,25.6993,25.7284,25.6897,25.709,75198.0
2020-08-07 10:50:00,26.51,26.55,26.51,26.55,69903.0,25.6993,25.7381,25.6993,25.7381,69903.0
2020-08-07 10:55:00,26.55,26.57,26.5,26.54,151949.0,25.7381,25.7575,25.6897,25.7284,151949.0
2020-08-07 11:00:00,26.54,26.6,26.54,26.59,66296.0,25.7284,25.7866,25.7284,25.7769,66296.0
2020-08-07 11:05:00,26.58,26.61,26.57,26.6,56998.0,25.7672,25.7963,25.7575,25.7866,56998.0
2020-08-07 11:10:00,26.6,26.69,26.59,26.63,195471.0,25.7866,25.8738,25.7769,25.8157,195471.0
2020-08-07 11:15:00,26.63,26.65,26.58,26.59,69879.0,25.8157,25.8351,25.7672,25.7769,69879.0
2020-08-07 11:20:00,26.58,26.63,26.58,26.62,58499.0,25.7672,25.8157,25.7672,25.806,58499.0
2020-08-07 11:25:00,26.62,26.62,26.52,26.54,71564.0,25.806,25.806,25.709,25.7284,71564.0
2020-08-07 11:30:00,26.53,26.55,26.51,26.52,62048.0,25.7187,25.7381,25.6993,25.709,62048.0
2020-08-07 11:35:00,26.51,26.54,26.51,26.53,40340.0,25.6993,25.7284,25.6993,25.7187,40340.0
2020-08-07 11:40:00,26.52,26.56,26.52,26.56,47588.0,25.709,25.7478,25.709,25.7478,47588.0
2020-08-07 11:45:00,26.56,26.58,26.52,26.53,41921.0,25.7478,25.7672,25.709,25.7187,41921.0
2020-08-07 11:50:00,26.53,26.53,26.47,26.48,54856.0,25.7187,25.7187,25.6606,25.6703,54856.0
2020-08-07 11:55:00,26.48,26.54,26.47,26.52,56221.0,25.6703,25.7284,25.6606,25.709,56221.0
2020-08-07 12:00:00,26.52,26.56,26.51,26.55,55325.0,25.709,25.7478,25.6993,25.7381,55325.0
2020-08-07 12:05:00,26.56,26.6,26.55,26.6,88318.0,25.7478,25.7866,25.7381,25.7866,88318.0
2020-08-07 12:10:00,26.59,26.66,26.59,26.65,67262.0,25.7769,25.8448,25.7769,25.8351,67262.0
2020-08-07 12:15:00,26.66,26.74,26.65,26.73,122471.0,25.8448,25.9223,25.8351,25.9126,122471.0
2020-08-07 12:20:00,26.73,26.76,26.7,26.73,100202.0,25.9126,25.9417,25.8835,25.9126,100202.0
2020-08-07 12:25:00,26.73,26.8,26.71,26.79,87127.0,25.9126,25.9805,25.8932,25.9708,87127.0
2020-08-07 12:30:00,26.79,26.79,26.74,26.76,54623.0,25.9708,25.9708,25.9223,25.9417,54623.0
2020-08-07 12:35:00,26.76,26.76,26.7,26.72,46015.0,25.9417,25.9417,25.8835,25.9029,46015.0
2020-08-07 12:40:00,26.73,26.74,26.7,26.73,46926.0,25.9126,25.9223,25.8835,25.9126,46926.0
2020-08-07 12:45:00,26.73,26.81,26.72,26.77,84565.0,25.9126,25.9902,25.9029,25.9514,84565.0
2020-08-07 12:50:00,26.77,26.79,26.74,26.75,55874.0,25.9514,25.9708,25.9223,25.932,55874.0
2020-08-07 12:55:00,26.75,26.77,26.74,26.75,31804.0,25.932,25.9514,25.9223,25.932,31804.0
2020-08-07 13:00:00,26.75,26.75,26.72,26.73,39701.0,25.932,25.932,25.9029,25.9126,39701.0
2020-08-07 13:05:00,26.73,26.74,26.63,26.67,73387.0,25.9126,25.9223,25.8157,25.8545,73387.0
2020-08-07 13:10:00,26.67,26.76,26.65,26.73,89077.0,25.8545,25.9417,25.8351,25.9126,89077.0
2020-08-07 13:15:00,26.72,26.76,26.69,26.74,50175.0,25.9029,25.9417,25.8738,25.9223,50175.0
2020-08-07 13:20:00,26.74,26.77,26.72,26.75,59809.0,25.9223,25.9514,25.9029,25.932,59809.0
2020-08-07 13:25:00,26.75,26.78,26.73,26.76,79272.0,25.932,25.9611,25.9126,25.9417,79272.0
2020-08-07 13:30:00,26.76,26.79,26.73,26.73,32407.0,25.9417,25.9708,25.9126,25.9126,32407.0
2020-08-07 13:35:00,26.74,26.75,26.71,26.74,73029.0,25.9223,25.932,25.8932,25.9223,73029.0
2020-08-07 13:40:00,26.74,26.74,26.69,26.7,57005.0,25.9223,25.9223,25.8738,25.8835,57005.0
2020-08-07 13:45:00,26.7,26.71,26.69,26.7,58284.0,25.8835,25.8932,25.8738,25.8835,58284.0
2020-08-07 13:50:00,26.71,26.71,26.68,26.69,50194.0,25.8932,25.8932,25.8642,25.8738,50194.0
2020-08-07 13:55:00,26.69,26.75,26.69,26.72,52144.0,25.8738,25.932,25.8738,25.9029,52144.0
2020-08-07 14:00:00,26.73,26.76,26.71,26.71,52241.0,25.9126,25.9417,25.8932,25.8932,52241.0
2020-08-07 14:05:00,26.71,26.73,26.64,26.71,57097.0,25.8932,25.9126,25.8254,25.8932,57097.0
2020-08-07 14:10:00,26.71,26.78,26.7,26.76,58278.0,25.8932,25.9611,25.8835,25.9417,58278.0
2020-08-07 14:15:00,26.76,26.79,26.72,26.73,144594.0,25.9417,25.9708,25.9029,25.9126,144594.0
2020-08-07 14:20:00,26.73,26.75,26.68,26.69,63377.0,25.9126,25.932,25.8642,25.8738,63377.0
2020-08-07 14:25:00,26.69,26.7,26.66,26.67,93165.0,25.8738,25.8835,25.8448,25.8545,93165.0
2020-08-07 14:30:00,26.67,26.7,26.64,26.7,74820.0,25.8545,25.8835,25.8254,25.8835,74820.0
2020-08-07 14:35:00,26.69,26.7,26.66,26.68,51478.0,25.8738,25.8835,25.8448,25.8642,51478.0
2020-08-07 14:40:00,26.68,26.68,26.59,26.63,59134.0,25.8642,25.8642,25.7769,25.8157,59134.0
2020-08-07 14:45:00,26.64,26.65,26.59,26.59,70568.0,25.8254,25.8351,25.7769,25.7769,70568.0
2020-08-07 14:50:00,26.59,26.6,26.56,26.59,50782.0,25.7769,25.7866,25.7478,25.7769,50782.0
2020-08-07 14:55:00,26.59,26.64,26.58,26.64,42033.0,25.7769,25.8254,25.7672,25.8254,42033.0
2020-08-07 15:00:00,26.63,26.66,26.61,26.64,51507.0,25.8157,25.8448,25.7963,25.8254,51507.0
2020-08-07 15:05:00,26.64,26.66,26.63,26.64,29718.0,25.8254,25.8448,25.8157,25.8254,29718.0
2020-08-07 15:10:00,26.64,26.65,26.55,26.6,81837.0,25.8254,25.8351,25.7381,25.7866,81837.0
2020-08-07 15:15:00,26.6,26.65,26.6,26.64,35142.0,25.7866,25.8351,25.7866,25.8254,35142.0
2020-08-07 15:20:00,26.64,26.65,26.62,26.63,32674.0,25.8254,25.8351,25.806,25.8157,32674.0
2020-08-07 15:25:00,26.63,26.65,26.6,26.61,59980.0,25.8157,25.8351,25.7866,25.7963,59980.0
2020-08-07 15:30:00,26.62,26.65,26.56,26.62,183298.0,25.806,25.8351,25.7478,25.806,183298.0
2020-08-07 15:35:00,26.62,26.65,26.61,26.64,46971.0,25.806,25.8351,25.7963,25.8254,46971.0
2020-08-07 15:40:00,26.64,26.71,26.63,26.71,82481.0,25.8254,25.8932,25.8157,25.8932,82481.0
2020-08-07 15:45:00,26.71,26.72,26.69,26.72,135559.0,25.8932,25.9029,25.8738,25.9029,135559.0
2020-08-07 15:50:00,26.72,26.75,26.7,26.73,163917.0,25.9029,25.932,25.8835,25.9126,163917.0
2020-08-07 15:55:00,26.74,26.77,26.69,26.73,434619.0,25.9223,25.9514,25.8738,25.9126,434619.0
2020-08-10 09:30:00,26.91,27.37,26.86,27.37,416211.0,26.0871,26.5331,26.0386,26.5331,416211.0
2020-08-10 09:35:00,27.36,27.46,27.16,27.44,483716.0,26.5234,26.6203,26.3295,26.6009,483716.0
2020-08-10 09:40:00,27.44,27.59,27.37,27.56,293847.0,26.6009,26.7463,26.5331,26.7172,293847.0
2020-08-10 09:45:00,27.56,27.65,27.49,27.6,236345.0,26.7172,26.8045,26.6494,26.756,236345.0
2020-08-10 09:50:00,27.61,27.82,27.59,27.66,536574.0,26.7657,26.9693,26.7463,26.8142,536574.0
2020-08-10 09:55:00,27.66,27.68,27.57,27.61,125291.0,26.8142,26.8336,26.7269,26.7657,125291.0
2020-08-10 10:00:00,27.6,27.64,27.48,27.5,209974.0,26.756,26.7948,26.6397,26.6591,209974.0
2020-08-10 10:05:00,27.5,27.55,27.48,27.54,162533.0,26.6591,26.7075,26.6397,26.6979,162533.0
2020-08-10 10:10:00,27.55,27.6,27.51,27.57,122383.0,26.7075,26.756,26.6688,26.7269,122383.0
2020-08-10 10:15:00,27.57,27.59,27.52,27.55,92925.0,26.7269,26.7463,26.6785,26.7075,92925.0
2020-08-10 10:20:00,27.55,27.55,27.51,27.54,102250.0,26.7075,26.7075,26.6688,26.6979,102250.0
2020-08-10 10:25:00,27.53,27.64,27.52,27.64,140436.0,26.6882,26.7948,26.6785,26.7948,140436.0
2020-08-10 10:30:00,27.64,27.81,27.63,27.81,202633.0,26.7948,26.9596,26.7851,26.9596,202633.0
2020-08-10 10:35:00,27.81,28.06,27.81,27.95,505021.0,26.9596,27.202,26.9596,27.0953,505021.0
2020-08-10 10:40:00,27.95,27.98,27.86,27.96,141855.0,27.0953,27.1244,27.0081,27.105,141855.0
2020-08-10 10:45:00,27.95,27.97,27.89,27.89,184842.0,27.0953,27.1147,27.0372,27.0372,184842.0
2020-08-10 10:50:00,27.89,27.93,27.83,27.93,204223.0,27.0372,27.0759,26.979,27.0759,204223.0
2020-08-10 10:55:00,27.93,27.98,27.79,27.82,132894.0,27.0759,27.1244,26.9402,26.9693,132894.0
2020-08-10 11:00:00,27.81,27.92,27.8,27.9,157381.0,26.9596,27.0662,26.9499,27.0468,157381.0
2020-08-10 11:05:00,27.89,27.91,27.83,27.89,53890.0,27.0372,27.0565,26.979,27.0372,53890.0
2020-08-10 11:10:00,27.9,27.94,27.86,27.88,73865.0,27.0468,27.0856,27.0081,27.0275,73865.0
2020-08-10 11:15:00,27.88,27.89,27.8,27.84,137649.0,27.0275,27.0372,26.9499,26.9887,137649.0
2020-08-10 11:20:00,27.84,27.85,27.76,27.8,97411.0,26.9887,26.9984,26.9111,26.9499,97411.0
2020-08-10 11:25:00,27.8,27.88,27.76,27.78,169339.0,26.9499,27.0275,26.9111,26.9305,169339.0
2020-08-10 11:30:00,27.78,27.8,27.72,27.79,111430.0,26.9305,26.9499,26.8723,26.9402,111430.0
2020-08-10 11:35:00,27.79,27.79,27.71,27.71,52431.0,26.9402,26.9402,26.8627,26.8627,52431.0
2020-08-10 11:40:00,27.71,27.77,27.66,27.66,231532.0,26.8627,26.9208,26.8142,26.8142,231532.0
2020-08-10 11:45:00,27.66,27.78,27.65,27.77,72338.0,26.8142,26.9305,26.8045,26.9208,72338.0
2020-08-10 11:50:00,27.77,27.78,27.73,27.76,71619.0,26.9208,26.9305,26.882,26.9111,71619.0
2020-08-10 11:55:00,27.76,27.82,27.75,27.79,46507.0,26.9111,26.9693,26.9014,26.9402,46507.0
2020-08-10 12:00:00,27.79,27.81,27.77,27.78,60240.0,26.9402,26.9596,26.9208,26.9305,60240.0
2020-08-10 12:05:00,27.79,27.8,27.74,27.77,61173.0,26.9402,26.9499,26.8917,26.9208,61173.0
2020-08-10 12:10:00,27.78,27.83,27.77,27.82,50140.0,26.9305,26.979,26.9208,26.9693,50140.0
2020-08-10 12:15:00,27.82,27.83,27.79,27.8,54479.0,26.9693,26.979,26.9402,26.9499,54479.0
2020-08-10 12:20:00,27.8,27.84,27.79,27.8,45440.0,26.9499,26.9887,26.9402,26.9499,45440.0
2020-08-10 12:25:00,27.79,27.81,27.77,27.78,40924.0,26.9402,26.9596,26.9208,26.9305,40924.0
2020-08-10 12:30:00,27.78,27.79,27.75,27.76,55171.0,26.9305,26.9402,26.9014,26.9111,55171.0
2020-08-10 12:35:00,27.76,27.79,27.75,27.76,49727.0,26.9111,26.9402,26.9014,26.9111,49727.0
2020-08-10 12:40:00,27.77,27.79,27.76,27.77,37060.0,26.9208,26.9402,26.9111,26.9208,37060.0
2020-08-10 12:45:00,27.77,27.79,27.74,27.76,57565.0,26.9208,26.9402,26.8917,26.9111,57565.0
2020-08-10 12:50:00,27.75,27.76,27.71,27.74,53790.0,26.9014,26.9111,26.8627,26.8917,53790.0
2020-08-10 12:55:00,27.73,27.75,27.72,27.72,29050.0,26.882,26.9014,26.8723,26.8723,29050.0
2020-08-10 13:00:00,27.73,27.73,27.7,27.72,33926.0,26.882,26.882,26.853,26.8723,33926.0
2020-08-10 13:05:00,27.72,27.73,27.66,27.67,40141.0,26.8723,26.882,26.8142,26.8239,40141.0
2020-08-10 13:10:00,27.67,27.68,27.65,27.66,62669.0,26.8239,26.8336,26.8045,26.8142,62669.0
2020-08-10 13:15:00,27.65,27.72,27.65,27.71,79347.0,26.8045,26.8723,26.8045,26.8627,79347.0
2020-08-10 13:20:00,27.71,27.74,27.69,27.74,166930.0,26.8627,26.8917,26.8433,26.8917,166930.0
2020-08-10 13:25:00,27.73,27.77,27.73,27.76,84605.0,26.882,26.9208,26.882,26.9111,84605.0
2020-08-10 13:30:00,27.77,27.79,27.76,27.77,42029.0,26.9208,26.9402,26.9111,26.9208,42029.0
2020-08-10 13:35:00,27.76,27.79,27.76,27.79,33933.0,26.9111,26.9402,26.9111,26.9402,33933.0
2020-08-10 13:40:00,27.79,27.8,27.75,27.76,38249.0,26.9402,26.9499,26.9014,26.9111,38249.0
2020-08-10 13:45:00,27.75,27.77,27.74,27.74,40482.0,26.9014,26.9208,26.8917,26.8917,40482.0
2020-08-10 13:50:00,27.74,27.75,27.72,27.74,40416.0,26.8917,26.9014,26.8723,26.8917,40416.0
2020-08-10 13:55:00,27.74,27.74,27.72,27.74,29049.0,26.8917,26.8917,26.8723,26.8917,29049.0
2020-08-10 14:00:00,27.74,27.78,27.73,27.78,39030.0,26.8917,26.9305,26.882,26.9305,39030.0
2020-08-10 14:05:00,27.78,27.8,27.77,27.8,41059.0,26.9305,26.9499,26.9208,26.9499,41059.0
2020-08-10 14:10:00,27.8,27.83,27.8,27.81,47440.0,26.9499,26.979,26.9499,26.9596,47440.0
2020-08-10 14:15:00,27.82,27.85,27.82,27.85,45265.0,26.9693,26.9984,26.9693,26.9984,45265.0
2020-08-10 14:20:00,27.85,27.85,27.82,27.83,29440.0,26.9984,26.9984,26.9693,26.979,29440.0
2020-08-10 14:25:00,27.82,27.87,27.82,27.86,49907.0,26.9693,27.0178,26.9693,27.0081,49907.0
2020-08-10 14:30:00,27.87,27.88,27.84,27.86,71037.0,27.0178,27.0275,26.9887,27.0081,71037.0
2020-08-10 14:35:00,27.87,27.87,27.84,27.86,47324.0,27.0178,27.0178,26.9887,27.0081,47324.0
2020-08-10 14:40:00,27.87,27.87,27.85,27.86,36953.0,27.0178,27.0178,26.9984,27.0081,36953.0
2020-08-10 14:45:00,27.85,27.92,27.84,27.92,136708.0,26.9984,27.0662,26.9887,27.0662,136708.0
2020-08-10 14:50:00,27.92,27.93,27.87,27.88,89877.0,27.0662,27.0759,27.0178,27.0275,89877.0
2020-08-10 14:55:00,27.88,27.89,27.86,27.89,44819.0,27.0275,27.0372,27.0081,27.0372,44819.0
2020-08-10 15:00:00,27.88,27.89,27.85,27.87,43958.0,27.0275,27.0372,26.9984,27.0178,43958.0
2020-08-10 15:05:00,27.87,27.9,27.86,27.89,45581.0,27.0178,27.0468,27.0081,27.0372,45581.0
2020-08-10 15:10:00,27.9,27.91,27.87,27.9,64997.0,27.0468,27.0565,27.0178,27.0468,64997.0
2020-08-10 15:15:00,27.9,27.91,27.83,27.86,69570.0,27.0468,27.0565,26.979,27.0081,69570.0
2020-08-10 15:20:00,27.86,27.93,27.86,27.93,79798.0,27.0081,27.0759,27.0081,27.0759,79798.0
2020-08-10 15:25:00,27.93,27.95,27.91,27.94,81902.0,27.0759,27.0953,27.0565,27.0856,81902.0
2020-08-10 15:30:00,27.94,27.97,27.93,27.96,145038.0,27.0856,27.1147,27.0759,27.105,145038.0
2020-08-10 15:35:00,27.96,27.97,27.91,27.96,146652.0,27.105,27.1147,27.0565,27.105,146652.0
2020-08-10 15:40:00,27.95,27.97,27.93,27.93,170625.0,27.0953,27.1147,27.0759,27.0759,170625.0
2020-08-10 15:45:00,27.93,27.99,27.93,27.97,168082.0,27.0759,27.1341,27.0759,27.1147,168082.0
2020-08-10 15:50:00,27.97,27.99,27.95,27.98,226956.0,27.1147,27.1341,27.0953,27.1244,226956.0
2020-08-10 15:55:00,27.98,27.99,27.93,27.98,477159.0,27.1244,27.1341,27.0759,27.1244,477159.0
2020-08-11 09:30:00,28.47,28.96,28.46,28.82,1043080.0,27.5994,28.0744,27.5897,27.9387,1043080.0
2020-08-11 09:35:00,28.84,28.97,28.74,28.77,528541.0,27.9581,28.0841,27.8612,27.8902,528541.0
2020-08-11 09:40:00,28.77,29.06,28.75,29.0,425783.0,27.8902,28.1714,27.8709,28.1132,425783.0
2020-08-11 09:45:00,29.01,29.09,28.96,29.0,370520.0,28.1229,28.2005,28.0744,28.1132,370520.0
2020-08-11 09:50:00,29.0,29.04,28.97,29.02,303997.0,28.1132,28.152,28.0841,28.1326,303997.0
2020-08-11 09:55:00,29.02,29.06,28.98,29.0,214371.0,28.1326,28.1714,28.0938,28.1132,214371.0
2020-08-11 10:00:00,29.0,29.12,28.98,29.11,441279.0,28.1132,28.2295,28.0938,28.2198,441279.0
2020-08-11 10:05:00,29.12,29.18,28.98,29.0,323614.0,28.2295,28.2877,28.0938,28.1132,323614.0
2020-08-11 10:10:00,29.0,29.07,28.95,29.01,304957.0,28.1132,28.1811,28.0647,28.1229,304957.0
2020-08-11 10:15:00,29.01,29.15,28.98,29.15,174296.0,28.1229,28.2586,28.0938,28.2586,174296.0
2020-08-11 10:20:00,29.14,29.16,28.98,29.14,227009.0,28.2489,28.2683,28.0938,28.2489,227009.0
2020-08-11 10:25:00,29.14,29.2,29.08,29.19,134225.0,28.2489,28.3071,28.1908,28.2974,134225.0
2020-08-11 10:30:00,29.19,29.31,29.19,29.3,188940.0,28.2974,28.4137,28.2974,28.404,188940.0
2020-08-11 10:35:00,29.31,29.35,29.21,29.22,300712.0,28.4137,28.4525,28.3168,28.3265,300712.0
2020-08-11 10:40:00,29.23,29.29,29.15,29.17,200755.0,28.3362,28.3943,28.2586,28.278,200755.0
2020-08-11 10:45:00,29.17,29.2,29.06,29.09,118309.0,28.278,28.3071,28.1714,28.2005,118309.0
2020-08-11 10:50:00,29.09,29.12,28.97,28.99,136150.0,28.2005,28.2295,28.0841,28.1035,136150.0
2020-08-11 10:55:00,28.99,28.99,28.86,28.88,114636.0,28.1035,28.1035,27.9775,27.9969,114636.0
2020-08-11 11:00:00,28.89,28.91,28.78,28.83,166375.0,28.0066,28.026,27.8999,27.9484,166375.0
2020-08-11 11:05:00,28.84,28.88,28.8,28.8,82220.0,27.9581,27.9969,27.9193,27.9193,82220.0
2020-08-11 11:10:00,28.8,28.88,28.79,28.82,120874.0,27.9193,27.9969,27.9096,27.9387,120874.0
2020-08-11 11:15:00,28.82,28.88,28.8,28.88,117370.0,27.9387,27.9969,27.9193,27.9969,117370.0
2020-08-11 11:20:00,28.88,28.92,28.83,28.92,165544.0,27.9969,28.0357,27.9484,28.0357,165544.0
2020-08-11 11:25:00,28.92,28.94,28.84,28.89,177907.0,28.0357,28.055,27.9581,28.0066,177907.0
2020-08-11 11:30:00,28.89,29.04,28.86,29.02,200339.0,28.0066,28.152,27.9775,28.1326,200339.0
2020-08-11 11:35:00,29.01,29.04,28.94,28.95,99852.0,28.1229,28.152,28.055,28.0647,99852.0
2020-08-11 11:40:00,28.96,29.06,28.95,28.99,117392.0,28.0744,28.1714,28.0647,28.1035,117392.0
2020-08-11 11:45:00,28.99,28.99,28.93,28.96,72053.0,28.1035,28.1035,28.0453,28.0744,72053.0
2020-08-11 11:50:00,28.96,28.98,28.91,28.92,86409.0,28.0744,28.0938,28.026,28.0357,86409.0
2020-08-11 11:55:00,28.92,28.92,28.88,28.9,83782.0,28.0357,28.0357,27.9969,28.0163,83782.0
2020-08-11 12:00:00,28.9,28.9,28.79,28.83,117844.0,28.0163,28.0163,27.9096,27.9484,117844.0
2020-08-11 12:05:00,28.83,28.85,28.8,28.83,225693.0,27.9484,27.9678,27.9193,27.9484,225693.0
2020-08-11 12:10:00,28.83,28.91,28.82,28.91,100821.0,27.9484,28.026,27.9387,28.026,100821.0
2020-08-11 12:15:00,28.91,28.94,28.89,28.9,114656.0,28.026,28.055,28.0066,28.0163,114656.0
2020-08-11 12:20:00,28.9,28.95,28.89,28.91,66392.0,28.0163,28.0647,28.0066,28.026,66392.0
2020-08-11 12:25:00,28.91,29.0,28.9,28.99,110398.0,28.026,28.1132,28.0163,28.1035,110398.0
2020-08-11 12:30:00,29.0,29.03,28.99,29.02,122635.0,28.1132,28.1423,28.1035,28.1326,122635.0
2020-08-11 12:35:00,29.01,29.02,28.97,28.99,126807.0,28.1229,28.1326,28.0841,28.1035,126807.0
2020-08-11 12:40:00,29.0,29.02,28.98,29.01,86083.0,28.1132,28.1326,28.0938,28.1229,86083.0
2020-08-11 12:45:00,29.01,29.04,28.99,28.99,55237.0,28.1229,28.152,28.1035,28.1035,55237.0
2020-08-11 12:50:00,28.99,29.03,28.99,29.03,53485.0,28.1035,28.1423,28.1035,28.1423,53485.0
2020-08-11 12:55:00,29.03,29.06,28.99,29.06,83664.0,28.1423,28.1714,28.1035,28.1714,83664.0
2020-08-11 13:00:00,29.06,29.07,29.0,29.01,90192.0,28.1714,28.1811,28.1132,28.1229,90192.0
2020-08-11 13:05:00,29.01,29.04,28.98,29.04,75286.0,28.1229,28.152,28.0938,28.152,75286.0
2020-08-11 13:10:00,29.04,29.08,29.03,29.08,56238.0,28.152,28.1908,28.1423,28.1908,56238.0
2020-08-11 13:15:00,29.08,29.11,29.05,29.09,84056.0,28.1908,28.2198,28.1617,28.2005,84056.0
2020-08-11 13:20:00,29.08,29.15,29.07,29.11,84538.0,28.1908,28.2586,28.1811,28.2198,84538.0
2020-08-11 13:25:00,29.11,29.15,29.11,29.11,64445.0,28.2198,28.2586,28.2198,28.2198,64445.0
2020-08-11 13:30:00,29.11,29.15,29.09,29.14,90906.0,28.2198,28.2586,28.2005,28.2489,90906.0
2020-08-11 13:35:00,29.13,29.15,29.1,29.15,96839.0,28.2392,28.2586,28.2101,28.2586,96839.0
2020-08-11 13:40:00,29.15,29.16,29.12,29.13,87804.0,28.2586,28.2683,28.2295,28.2392,87804.0
2020-08-11 13:45:00,29.12,29.12,29.08,29.12,86756.0,28.2295,28.2295,28.1908,28.2295,86756.0
2020-08-11 13:50:00,29.11,29.15,29.11,29.15,83567.0,28.2198,28.2586,28.2198,28.2586,83567.0
2020-08-11 13:55:00,29.14,29.19,29.12,29.16,76614.0,28.2489,28.2974,28.2295,28.2683,76614.0
2020-08-11 14:00:00,29.16,29.19,29.12,29.14,261594.0,28.2683,28.2974,28.2295,28.2489,261594.0
2020-08-11 14:05:00,29.14,29.17,29.13,29.16,122925.0,28.2489,28.278,28.2392,28.2683,122925.0
2020-08-11 14:10:00,29.16,29.24,29.14,29.19,303611.0,28.2683,28.3459,28.2489,28.2974,303611.0
2020-08-11 14:15:00,29.19,29.2,29.12,29.13,108965.0,28.2974,28.3071,28.2295,28.2392,108965.0
2020-08-11 14:20:00,29.13,29.15,29.04,29.05,152672.0,28.2392,28.2586,28.152,28.1617,152672.0
2020-08-11 14:25:00,29.04,29.07,29.02,29.05,89696.0,28.152,28.1811,28.1326,28.1617,89696.0
2020-08-11 14:30:00,29.05,29.07,29.02,29.06,127128.0,28.1617,28.1811,28.1326,28.1714,127128.0
2020-08-11 14:35:00,29.05,29.08,29.01,29.05,155148.0,28.1617,28.1908,28.1229,28.1617,155148.0
2020-08-11 14:40:00,29.06,29.15,29.05,29.14,192054.0,28.1714,28.2586,28.1617,28.2489,192054.0
2020-08-11 14:45:00,29.14,29.14,29.06,29.07,133571.0,28.2489,28.2489,28.1714,28.1811,133571.0
2020-08-11 14:50:00,29.06,29.13,29.05,29.12,103675.0,28.1714,28.2392,28.1617,28.2295,103675.0
2020-08-11 14:55:00,29.11,29.13,29.07,29.08,86356.0,28.2198,28.2392,28.1811,28.1908,86356.0
2020-08-11 15:00:00,29.08,29.08,29.01,29.02,127590.0,28.1908,28.1908,28.1229,28.1326,127590.0
2020-08-11 15:05:00,29.02,29.03,28.97,28.98,144959.0,28.1326,28.1423,28.0841,28.0938,144959.0
2020-08-11 15:10:00,28.98,29.01,28.94,28.96,217698.0,28.0938,28.1229,28.055,28.0744,217698.0
2020-08-11 15:15:00,28.96,28.97,28.75,28.78,313833.0,28.0744,28.0841,27.8709,27.8999,313833.0
2020-08-11 15:20:00,28.78,28.83,28.72,28.72,174015.0,27.8999,27.9484,27.8418,27.8418,174015.0
2020-08-11 15:25:00,28.73,28.86,28.71,28.86,449448.0,27.8515,27.9775,27.8321,27.9775,449448.0
2020-08-11 15:30:00,28.86,28.86,28.66,28.66,188642.0,27.9775,27.9775,27.7836,27.7836,188642.0
2020-08-11 15:35:00,28.67,28.72,28.55,28.59,216600.0,27.7933,27.8418,27.677,27.7157,216600.0
2020-08-11 15:40:00,28.59,28.61,28.52,28.55,294819.0,27.7157,27.7351,27.6479,27.677,294819.0
2020-08-11 15:45:00,28.54,28.58,28.47,28.55,213087.0,27.6673,27.7061,27.5994,27.677,213087.0
2020-08-11 15:50:00,28.55,28.56,28.43,28.51,350864.0,27.677,27.6867,27.5606,27.6382,350864.0
2020-08-11 15:55:00,28.5,28.58,28.49,28.51,742897.0,27.6285,27.7061,27.6188,27.6382,742897.0
2020-08-12 09:30:00,28.99,29.02,28.57,28.61,482947.0,28.1035,28.1326,27.6964,27.7351,482947.0
2020-08-12 09:35:00,28.61,28.8,28.6,28.75,182047.0,27.7351,27.9193,27.7254,27.8709,182047.0
2020-08-12 09:40:00,28.76,28.9,28.7,28.89,222858.0,27.8805,28.0163,27.8224,28.0066,222858.0
2020-08-12 09:45:00,28.89,28.9,28.63,28.65,183423.0,28.0066,28.0163,27.7545,27.7739,183423.0
2020-08-12 09:50:00,28.65,28.68,28.45,28.49,276653.0,27.7739,27.803,27.58,27.6188,276653.0
2020-08-12 09:55:00,28.48,28.53,28.39,28.41,203121.0,27.6091,27.6576,27.5219,27.5412,203121.0
2020-08-12 10:00:00,28.42,29.75,28.16,28.32,545383.0,27.5509,28.8403,27.2989,27.454,545383.0
2020-08-12 10:05:00,28.31,28.39,28.24,28.3,213303.0,27.4443,27.5219,27.3764,27.4346,213303.0
2020-08-12 10:10:00,28.32,28.42,28.27,28.38,157069.0,27.454,27.5509,27.4055,27.5122,157069.0
2020-08-12 10:15:00,28.38,28.4,28.33,28.36,82108.0,27.5122,27.5316,27.4637,27.4928,82108.0
2020-08-12 10:20:00,28.36,28.44,28.28,28.42,116894.0,27.4928,27.5703,27.4152,27.5509,116894.0
2020-08-12 10:25:00,28.42,28.47,28.39,28.47,162912.0,27.5509,27.5994,27.5219,27.5994,162912.0
2020-08-12 10:30:00,28.48,28.53,28.42,28.45,120428.0,27.6091,27.6576,27.5509,27.58,120428.0
2020-08-12 10:35:00,28.46,28.46,28.35,28.36,82569.0,27.5897,27.5897,27.4831,27.4928,82569.0
2020-08-12 10:40:00,28.36,28.43,28.32,28.33,151768.0,27.4928,27.5606,27.454,27.4637,151768.0
2020-08-12 10:45:00,28.33,28.33,28.2,28.24,78801.0,27.4637,27.4637,27.3377,27.3764,78801.0
2020-08-12 10:50:00,28.25,28.29,28.1,28.11,192782.0,27.3861,27.4249,27.2407,27.2504,192782.0
2020-08-12 10:55:00,28.11,28.29,28.11,28.27,79386.0,27.2504,27.4249,27.2504,27.4055,79386.0
2020-08-12 11:00:00,28.26,28.35,28.23,28.33,97181.0,27.3958,27.4831,27.3668,27.4637,97181.0
2020-08-12 11:05:00,28.34,28.36,28.25,28.28,82714.0,27.4734,27.4928,27.3861,27.4152,82714.0
2020-08-12 11:10:00,28.28,28.28,28.16,28.19,60957.0,27.4152,27.4152,27.2989,27.328,60957.0
2020-08-12 11:15:00,28.19,28.2,28.14,28.14,68004.0,27.328,27.3377,27.2795,27.2795,68004.0
2020-08-12 11:20:00,28.14,28.18,28.13,28.17,69845.0,27.2795,27.3183,27.2698,27.3086,69845.0
2020-08-12 11:25:00,28.17,28.22,28.14,28.22,41910.0,27.3086,27.3571,27.2795,27.3571,41910.0
2020-08-12 11:30:00,28.22,28.32,28.2,28.29,126707.0,27.3571,27.454,27.3377,27.4249,126707.0
2020-08-12 11:35:00,28.29,28.29,28.2,28.24,78208.0,27.4249,27.4249,27.3377,27.3764,78208.0
2020-08-12 11:40:00,28.24,28.24,28.1,28.11,67843.0,27.3764,27.3764,27.2407,27.2504,67843.0
2020-08-12 11:45:00,28.11,28.15,28.05,28.05,66741.0,27.2504,27.2892,27.1923,27.1923,66741.0
2020-08-12 11:50:00,28.05,28.1,27.99,28.0,78144.0,27.1923,27.2407,27.1341,27.1438,78144.0
2020-08-12 11:55:00,28.0,28.08,27.99,28.04,65396.0,27.1438,27.2213,27.1341,27.1826,65396.0
2020-08-12 12:00:00,28.04,28.06,27.96,27.96,108015.0,27.1826,27.202,27.105,27.105,108015.0
2020-08-12 12:05:00,27.97,27.99,27.86,27.89,147030.0,27.1147,27.1341,27.0081,27.0372,147030.0
2020-08-12 12:10:00,27.9,28.0,27.83,28.0,111506.0,27.0468,27.1438,26.979,27.1438,111506.0
2020-08-12 12:15:00,28.0,28.07,27.99,28.07,67152.0,27.1438,27.2116,27.1341,27.2116,67152.0
2020-08-12 12:20:00,28.07,28.12,28.05,28.1,114683.0,27.2116,27.2601,27.1923,27.2407,114683.0
2020-08-12 12:25:00,28.1,28.17,28.09,28.1,82413.0,27.2407,27.3086,27.231,27.2407,82413.0
2020-08-12 12:30:00,28.1,28.18,28.08,28.18,29807.0,27.2407,27.3183,27.2213,27.3183,29807.0
2020-08-12 12:35:00,28.18,28.18,28.12,28.13,52500.0,27.3183,27.3183,27.2601,27.2698,52500.0
2020-08-12 12:40:00,28.12,28.13,28.05,28.07,45350.0,27.2601,27.2698,27.1923,27.2116,45350.0
2020-08-12 12:45:00,28.07,28.07,28.03,28.04,50051.0,27.2116,27.2116,27.1729,27.1826,50051.0
2020-08-12 12:50:00,28.04,28.04,27.95,27.96,53502.0,27.1826,27.1826,27.0953,27.105,53502.0
2020-08-12 12:55:00,27.96,27.97,27.88,27.9,58536.0,27.105,27.1147,27.0275,27.0468,58536.0
2020-08-12 13:00:00,27.89,27.9,27.85,27.89,43999.0,27.0372,27.0468,26.9984,27.0372,43999.0
2020-08-12 13:05:00,27.9,27.94,27.85,27.86,85136.0,27.0468,27.0856,26.9984,27.0081,85136.0
2020-08-12 13:10:00,27.86,27.86,27.78,27.81,59084.0,27.0081,27.0081,26.9305,26.9596,59084.0
2020-08-12 13:15:00,27.8,27.86,27.8,27.85,50142.0,26.9499,27.0081,26.9499,26.9984,50142.0
2020-08-12 13:20:00,27.86,27.9,27.85,27.86,57782.0,27.0081,27.0468,26.9984,27.0081,57782.0
2020-08-12 13:25:00,27.86,27.89,27.84,27.88,52790.0,27.0081,27.0372,26.9887,27.0275,52790.0
2020-08-12 13:30:00,27.88,27.96,27.87,27.95,43511.0,27.0275,27.105,27.0178,27.0953,43511.0
2020-08-12 13:35:00,27.95,27.98,27.94,27.97,43503.0,27.0953,27.1244,27.0856,27.1147,43503.0
2020-08-12 13:40:00,27.98,27.98,27.93,27.96,70377.0,27.1244,27.1244,27.0759,27.105,70377.0
2020-08-12 13:45:00,27.96,27.96,27.91,27.94,87426.0,27.105,27.105,27.0565,27.0856,87426.0
2020-08-12 13:50:00,27.94,27.97,27.93,27.96,33476.0,27.0856,27.1147,27.0759,27.105,33476.0
2020-08-12 13:55:00,27.97,28.0,27.96,27.98,21469.0,27.1147,27.1438,27.105,27.1244,21469.0
2020-08-12 14:00:00,27.98,28.04,27.96,28.01,115358.0,27.1244,27.1826,27.105,27.1535,115358.0
2020-08-12 14:05:00,28.02,28.05,27.99,28.0,46197.0,27.1632,27.1923,27.1341,27.1438,46197.0
2020-08-12 14:10:00,28.0,28.01,27.97,27.99,33576.0,27.1438,27.1535,27.1147,27.1341,33576.0
2020-08-12 14:15:00,28.0,28.02,27.98,27.99,38833.0,27.1438,27.1632,27.1244,27.1341,38833.0
2020-08-12 14:20:00,27.99,28.01,27.94,27.98,42329.0,27.1341,27.1535,27.0856,27.1244,42329.0
2020-08-12 14:25:00,27.98,28.0,27.95,27.96,33553.0,27.1244,27.1438,27.0953,27.105,33553.0
2020-08-12 14:30:00,27.96,27.99,27.94,27.99,42448.0,27.105,27.1341,27.0856,27.1341,42448.0
2020-08-12 14:35:00,27.99,28.05,27.98,27.98,44136.0,27.1341,27.1923,27.1244,27.1244,44136.0
2020-08-12 14:40:00,27.98,28.03,27.97,28.02,46783.0,27.1244,27.1729,27.1147,27.1632,46783.0
2020-08-12 14:45:00,28.02,28.04,28.01,28.02,69387.0,27.1632,27.1826,27.1535,27.1632,69387.0
2020-08-12 14:50:00,28.02,28.03,28.0,28.01,120018.0,27.1632,27.1729,27.1438,27.1535,120018.0
2020-08-12 14:55:00,28.01,28.02,27.99,28.02,76760.0,27.1535,27.1632,27.1341,27.1632,76760.0
2020-08-12 15:00:00,28.01,28.02,27.97,27.97,39465.0,27.1535,27.1632,27.1147,27.1147,39465.0
2020-08-12 15:05:00,27.97,27.99,27.95,27.96,43908.0,27.1147,27.1341,27.0953,27.105,43908.0
2020-08-12 15:10:00,27.96,28.01,27.96,28.0,89773.0,27.105,27.1535,27.105,27.1438,89773.0
2020-08-12 15:15:00,28.0,28.02,27.99,28.01,87699.0,27.1438,27.1632,27.1341,27.1535,87699.0
2020-08-12 15:20:00,28.01,28.09,28.0,28.05,103992.0,27.1535,27.231,27.1438,27.1923,103992.0
2020-08-12 15:25:00,28.05,28.09,28.04,28.07,85285.0,27.1923,27.231,27.1826,27.2116,85285.0
2020-08-12 15:30:00,28.07,28.08,27.99,28.04,100900.0,27.2116,27.2213,27.1341,27.1826,100900.0
2020-08-12 15:35:00,28.04,28.07,28.0,28.06,87212.0,27.1826,27.2116,27.1438,27.202,87212.0
2020-08-12 15:40:00,28.06,28.09,28.03,28.07,99977.0,27.202,27.231,27.1729,27.2116,99977.0
2020-08-12 15:45:00,28.08,28.1,28.05,28.07,160580.0,27.2213,27.2407,27.1923,27.2116,160580.0
2020-08-12 15:50:00,28.07,28.09,28.03,28.05,223530.0,27.2116,27.231,27.1729,27.1923,223530.0
2020-08-12 15:55:00,28.05,28.07,28.02,28.03,356440.0,27.1923,27.2116,27.1632,27.1729,356440.0
2020-08-13 09:30:00,27.73,27.84,27.64,27.8,328905.0,26.882,26.9887,26.7948,26.9499,328905.0
2020-08-13 09:35:00,27.79,27.9,27.75,27.85,220997.0,26.9402,27.0468,26.9014,26.9984,220997.0
2020-08-13 09:40:00,27.85,28.0,27.82,27.93,140879.0,26.9984,27.1438,26.9693,27.0759,140879.0
2020-08-13 09:45:00,27.92,27.95,27.84,27.9,250513.0,27.0662,27.0953,26.9887,27.0468,250513.0
2020-08-13 09:50:00,27.9,28.22,27.87,28.17,234342.0,27.0468,27.3571,27.0178,27.3086,234342.0
2020-08-13 09:55:00,28.17,28.2,28.09,28.1,81546.0,27.3086,27.3377,27.231,27.2407,81546.0
2020-08-13 10:00:00,28.09,28.2,28.07,28.19,104653.0,27.231,27.3377,27.2116,27.328,104653.0
2020-08-13 10:05:00,28.19,28.2,28.1,28.14,54490.0,27.328,27.3377,27.2407,27.2795,54490.0
2020-08-13 10:10:00,28.14,28.15,28.05,28.06,61250.0,27.2795,27.2892,27.1923,27.202,61250.0
2020-08-13 10:15:00,28.06,28.08,28.01,28.03,103971.0,27.202,27.2213,27.1535,27.1729,103971.0
2020-08-13 10:20:00,28.03,28.03,27.9,27.93,87526.0,27.1729,27.1729,27.0468,27.0759,87526.0
2020-08-13 10:25:00,27.94,27.95,27.9,27.91,73224.0,27.0856,27.0953,27.0468,27.0565,73224.0
2020-08-13 10:30:00,27.9,27.94,27.88,27.89,55985.0,27.0468,27.0856,27.0275,27.0372,55985.0
2020-08-13 10:35:00,27.89,27.9,27.83,27.86,69381.0,27.0372,27.0468,26.979,27.0081,69381.0
2020-08-13 10:40:00,27.85,27.9,27.81,27.83,54546.0,26.9984,27.0468,26.9596,26.979,54546.0
2020-08-13 10:45:00,27.83,27.89,27.8,27.86,61732.0,26.979,27.0372,26.9499,27.0081,61732.0
2020-08-13 10:50:00,27.87,27.92,27.86,27.9,55083.0,27.0178,27.0662,27.0081,27.0468,55083.0
2020-08-13 10:55:00,27.9,27.94,27.88,27.9,69827.0,27.0468,27.0856,27.0275,27.0468,69827.0
2020-08-13 11:00:00,27.89,27.93,27.84,27.85,64360.0,27.0372,27.0759,26.9887,26.9984,64360.0
2020-08-13 11:05:00,27.86,27.89,27.83,27.84,72880.0,27.0081,27.0372,26.979,26.9887,72880.0
2020-08-13 11:10:00,27.83,27.86,27.79,27.86,54136.0,26.979,27.0081,26.9402,27.0081,54136.0
2020-08-13 11:15:00,27.86,27.87,27.83,27.86,44073.0,27.0081,27.0178,26.979,27.0081,44073.0
2020-08-13 11:20:00,27.86,27.86,27.77,27.78,53917.0,27.0081,27.0081,26.9208,26.9305,53917.0
2020-08-13 11:25:00,27.78,27.84,27.74,27.83,82248.0,26.9305,26.9887,26.8917,26.979,82248.0
2020-08-13 11:30:00,27.83,27.84,27.75,27.76,64883.0,26.979,26.9887,26.9014,26.9111,64883.0
2020-08-13 11:35:00,27.77,27.77,27.74,27.75,53467.0,26.9208,26.9208,26.8917,26.9014,53467.0
2020-08-13 11:40:00,27.75,27.86,27.74,27.83,80957.0,26.9014,27.0081,26.8917,26.979,80957.0
2020-08-13 11:45:00,27.83,27.84,27.81,27.83,43530.0,26.979,26.9887,26.9596,26.979,43530.0
2020-08-13 11:50:00,27.83,27.86,27.82,27.84,44426.0,26.979,27.0081,26.9693,26.9887,44426.0
2020-08-13 11:55:00,27.85,27.88,27.84,27.86,57167.0,26.9984,27.0275,26.9887,27.0081,57167.0
2020-08-13 12:00:00,27.86,27.87,27.83,27.84,48050.0,27.0081,27.0178,26.979,26.9887,48050.0
2020-08-13 12:05:00,27.84,27.87,27.84,27.86,48270.0,26.9887,27.0178,26.9887,27.0081,48270.0
2020-08-13 12:10:00,27.87,27.87,27.84,27.86,32274.0,27.0178,27.0178,26.9887,27.0081,32274.0
2020-08-13 12:15:00,27.86,27.87,27.82,27.83,33502.0,27.0081,27.0178,26.9693,26.979,33502.0
2020-08-13 12:20:00,27.82,27.83,27.81,27.82,19730.0,26.9693,26.979,26.9596,26.9693,19730.0
2020-08-13 12:25:00,27.82,27.83,27.79,27.82,30350.0,26.9693,26.979,26.9402,26.9693,30350.0
2020-08-13 12:30:00,27.82,27.84,27.81,27.82,33729.0,26.9693,26.9887,26.9596,26.9693,33729.0
2020-08-13 12:35:00,27.83,27.84,27.78,27.83,51622.0,26.979,26.9887,26.9305,26.979,51622.0
2020-08-13 12:40:00,27.82,27.83,27.79,27.8,37352.0,26.9693,26.979,26.9402,26.9499,37352.0
2020-08-13 12:45:00,27.8,27.81,27.8,27.81,17521.0,26.9499,26.9596,26.9499,26.9596,17521.0
2020-08-13 12:50:00,27.8,27.81,27.78,27.79,23772.0,26.9499,26.9596,26.9305,26.9402,23772.0
2020-08-13 12:55:00,27.79,27.79,27.77,27.78,25099.0,26.9402,26.9402,26.9208,26.9305,25099.0
2020-08-13 13:00:00,27.78,27.84,27.77,27.8,52009.0,26.9305,26.9887,26.9208,26.9499,52009.0
2020-08-13 13:05:00,27.8,27.81,27.76,27.76,30026.0,26.9499,26.9596,26.9111,26.9111,30026.0
2020-08-13 13:10:00,27.76,27.78,27.75,27.77,22376.0,26.9111,26.9305,26.9014,26.9208,22376.0
2020-08-13 13:15:00,27.77,27.79,27.76,27.77,67893.0,26.9208,26.9402,26.9111,26.9208,67893.0
2020-08-13 13:20:00,27.77,27.77,27.73,27.74,29983.0,26.9208,26.9208,26.882,26.8917,29983.0
2020-08-13 13:25:00,27.73,27.78,27.73,27.78,35427.0,26.882,26.9305,26.882,26.9305,35427.0
2020-08-13 13:30:00,27.78,27.8,27.76,27.77,43126.0,26.9305,26.9499,26.9111,26.9208,43126.0
2020-08-13 13:35:00,27.78,27.78,27.74,27.75,30861.0,26.9305,26.9305,26.8917,26.9014,30861.0
2020-08-13 13:40:00,27.76,27.76,27.71,27.73,33701.0,26.9111,26.9111,26.8627,26.882,33701.0
2020-08-13 13:45:00,27.73,27.78,27.72,27.77,57432.0,26.882,26.9305,26.8723,26.9208,57432.0
2020-08-13 13:50:00,27.77,27.77,27.72,27.72,33910.0,26.9208,26.9208,26.8723,26.8723,33910.0
2020-08-13 13:55:00,27.73,27.73,27.68,27.68,61393.0,26.882,26.882,26.8336,26.8336,61393.0
2020-08-13 14:00:00,27.68,27.76,27.65,27.75,89516.0,26.8336,26.9111,26.8045,26.9014,89516.0
2020-08-13 14:05:00,27.76,27.77,27.7,27.7,32744.0,26.9111,26.9208,26.853,26.853,32744.0
2020-08-13 14:10:00,27.7,27.8,27.7,27.79,79141.0,26.853,26.9499,26.853,26.9402,79141.0
2020-08-13 14:15:00,27.78,27.79,27.73,27.74,39984.0,26.9305,26.9402,26.882,26.8917,39984.0
2020-08-13 14:20:00,27.73,27.75,27.67,27.71,57227.0,26.882,26.9014,26.8239,26.8627,57227.0
2020-08-13 14:25:00,27.71,27.76,27.7,27.74,49049.0,26.8627,26.9111,26.853,26.8917,49049.0
2020-08-13 14:30:00,27.74,27.76,27.69,27.71,31160.0,26.8917,26.9111,26.8433,26.8627,31160.0
2020-08-13 14:35:00,27.7,27.7,27.62,27.63,61013.0,26.853,26.853,26.7754,26.7851,61013.0
2020-08-13 14:40:00,27.63,27.66,27.62,27.63,38091.0,26.7851,26.8142,26.7754,26.7851,38091.0
2020-08-13 14:45:00,27.63,27.7,27.63,27.65,36984.0,26.7851,26.853,26.7851,26.8045,36984.0
2020-08-13 14:50:00,27.66,27.66,27.54,27.54,207266.0,26.8142,26.8142,26.6979,26.6979,207266.0
2020-08-13 14:55:00,27.54,27.57,27.5,27.53,85522.0,26.6979,26.7269,26.6591,26.6882,85522.0
2020-08-13 15:00:00,27.54,27.56,27.5,27.55,82540.0,26.6979,26.7172,26.6591,26.7075,82540.0
2020-08-13 15:05:00,27.55,27.58,27.54,27.56,68411.0,26.7075,26.7366,26.6979,26.7172,68411.0
2020-08-13 15:10:00,27.56,27.58,27.55,27.58,76936.0,26.7172,26.7366,26.7075,26.7366,76936.0
2020-08-13 15:15:00,27.58,27.64,27.55,27.62,74251.0,26.7366,26.7948,26.7075,26.7754,74251.0
2020-08-13 15:20:00,27.62,27.64,27.61,27.64,63338.0,26.7754,26.7948,26.7657,26.7948,63338.0
2020-08-13 15:25:00,27.64,27.64,27.59,27.61,83943.0,26.7948,26.7948,26.7463,26.7657,83943.0
2020-08-13 15:30:00,27.61,27.62,27.59,27.61,65688.0,26.7657,26.7754,26.7463,26.7657,65688.0
2020-08-13 15:35:00,27.61,27.63,27.55,27.56,128986.0,26.7657,26.7851,26.7075,26.7172,128986.0
2020-08-13 15:40:00,27.57,27.6,27.55,27.6,107820.0,26.7269,26.756,26.7075,26.756,107820.0
2020-08-13 15:45:00,27.6,27.62,27.52,27.53,143868.0,26.756,26.7754,26.6785,26.6882,143868.0
2020-08-13 15:50:00,27.52,27.55,27.5,27.52,222088.0,26.6785,26.7075,26.6591,26.6785,222088.0
2020-08-13 15:55:00,27.52,27.58,27.51,27.55,436551.0,26.6785,26.7366,26.6688,26.7075,436551.0
2020-08-14 09:30:00,27.29,27.62,27.15,27.48,606340.0,26.4555,26.7754,26.3198,26.6397,606340.0
2020-08-14 09:35:00,27.49,27.69,27.38,27.54,333574.0,26.6494,26.8433,26.5427,26.6979,333574.0
2020-08-14 09:40:00,27.55,27.65,27.45,27.49,134025.0,26.7075,26.8045,26.6106,26.6494,134025.0
2020-08-14 09:45:00,27.49,27.59,27.47,27.58,144993.0,26.6494,26.7463,26.63,26.7366,144993.0
2020-08-14 09:50:00,27.59,27.61,27.47,27.6,75902.0,26.7463,26.7657,26.63,26.756,75902.0
2020-08-14 09:55:00,27.59,27.63,27.51,27.6,109659.0,26.7463,26.7851,26.6688,26.756,109659.0
2020-08-14 10:00:00,27.6,27.71,27.6,27.63,107221.0,26.756,26.8627,26.756,26.7851,107221.0
2020-08-14 10:05:00,27.64,27.76,27.62,27.76,79286.0,26.7948,26.9111,26.7754,26.9111,79286.0
2020-08-14 10:10:00,27.76,27.78,27.68,27.7,105041.0,26.9111,26.9305,26.8336,26.853,105041.0
2020-08-14 10:15:00,27.7,27.77,27.66,27.71,111688.0,26.853,26.9208,26.8142,26.8627,111688.0
2020-08-14 10:20:00,27.72,27.82,27.69,27.81,79406.0,26.8723,26.9693,26.8433,26.9596,79406.0
2020-08-14 10:25:00,27.81,27.84,27.74,27.84,106916.0,26.9596,26.9887,26.8917,26.9887,106916.0
2020-08-14 10:30:00,27.83,27.93,27.78,27.83,117892.0,26.979,27.0759,26.9305,26.979,117892.0
2020-08-14 10:35:00,27.83,27.85,27.79,27.82,85478.0,26.979,26.9984,26.9402,26.9693,85478.0
2020-08-14 10:40:00,27.82,27.83,27.75,27.78,86345.0,26.9693,26.979,26.9014,26.9305,86345.0
2020-08-14 10:45:00,27.79,27.8,27.76,27.79,62916.0,26.9402,26.9499,26.9111,26.9402,62916.0
2020-08-14 10:50:00,27.8,27.81,27.73,27.74,49744.0,26.9499,26.9596,26.882,26.8917,49744.0
2020-08-14 10:55:00,27.73,27.78,27.69,27.77,90534.0,26.882,26.9305,26.8433,26.9208,90534.0
2020-08-14 11:00:00,27.77,27.83,27.75,27.76,48027.0,26.9208,26.979,26.9014,26.9111,48027.0
2020-08-14 11:05:00,27.76,27.76,27.72,27.72,61847.0,26.9111,26.9111,26.8723,26.8723,61847.0
2020-08-14 11:10:00,27.72,27.76,27.69,27.76,94783.0,26.8723,26.9111,26.8433,26.9111,94783.0
2020-08-14 11:15:00,27.76,27.85,27.74,27.83,61830.0,26.9111,26.9984,26.8917,26.979,61830.0
2020-08-14 11:20:00,27.82,27.86,27.81,27.84,72886.0,26.9693,27.0081,26.9596,26.9887,72886.0
2020-08-14 11:25:00,27.84,27.89,27.83,27.87,55784.0,26.9887,27.0372,26.979,27.0178,55784.0
2020-08-14 11:30:00,27.87,27.88,27.84,27.85,43466.0,27.0178,27.0275,26.9887,26.9984,43466.0
2020-08-14 11:35:00,27.85,27.88,27.83,27.86,35443.0,26.9984,27.0275,26.979,27.0081,35443.0
2020-08-14 11:40:00,27.87,27.91,27.85,27.9,41744.0,27.0178,27.0565,26.9984,27.0468,41744.0
2020-08-14 11:45:00,27.9,27.94,27.89,27.91,65069.0,27.0468,27.0856,27.0372,27.0565,65069.0
2020-08-14 11:50:00,27.9,27.94,27.89,27.92,38760.0,27.0468,27.0856,27.0372,27.0662,38760.0
2020-08-14 11:55:00,27.92,27.98,27.91,27.96,68673.0,27.0662,27.1244,27.0565,27.105,68673.0
2020-08-14 12:00:00,27.96,27.96,27.91,27.94,50884.0,27.105,27.105,27.0565,27.0856,50884.0
2020-08-14 12:05:00,27.94,28.01,27.93,27.99,82392.0,27.0856,27.1535,27.0759,27.1341,82392.0
2020-08-14 12:10:00,27.99,28.05,27.99,28.03,51820.0,27.1341,27.1923,27.1341,27.1729,51820.0
2020-08-14 12:15:00,28.04,28.07,28.02,28.03,36877.0,27.1826,27.2116,27.1632,27.1729,36877.0
2020-08-14 12:20:00,28.02,28.05,28.0,28.02,97755.0,27.1632,27.1923,27.1438,27.1632,97755.0
2020-08-14 12:25:00,28.01,28.04,28.0,28.04,47838.0,27.1535,27.1826,27.1438,27.1826,47838.0
2020-08-14 12:30:00,28.04,28.06,27.99,27.99,52734.0,27.1826,27.202,27.1341,27.1341,52734.0
2020-08-14 12:35:00,27.99,28.0,27.96,28.0,46423.0,27.1341,27.1438,27.105,27.1438,46423.0
2020-08-14 12:40:00,28.0,28.01,27.9,27.9,78301.0,27.1438,27.1535,27.0468,27.0468,78301.0
2020-08-14 12:45:00,27.9,27.92,27.89,27.91,59061.0,27.0468,27.0662,27.0372,27.0565,59061.0
2020-08-14 12:50:00,27.91,27.95,27.9,27.94,38983.0,27.0565,27.0953,27.0468,27.0856,38983.0
2020-08-14 12:55:00,27.94,27.95,27.87,27.89,60450.0,27.0856,27.0953,27.0178,27.0372,60450.0
2020-08-14 13:00:00,27.88,27.94,27.88,27.93,43563.0,27.0275,27.0856,27.0275,27.0759,43563.0
2020-08-14 13:05:00,27.92,27.95,27.92,27.94,23802.0,27.0662,27.0953,27.0662,27.0856,23802.0
2020-08-14 13:10:00,27.94,27.95,27.92,27.93,17862.0,27.0856,27.0953,27.0662,27.0759,17862.0
2020-08-14 13:15:00,27.92,27.92,27.89,27.92,39095.0,27.0662,27.0662,27.0372,27.0662,39095.0
2020-08-14 13:20:00,27.92,27.95,27.9,27.94,100268.0,27.0662,27.0953,27.0468,27.0856,100268.0
2020-08-14 13:25:00,27.94,27.96,27.94,27.95,37649.0,27.0856,27.105,27.0856,27.0953,37649.0
2020-08-14 13:30:00,27.95,27.95,27.93,27.95,26979.0,27.0953,27.0953,27.0759,27.0953,26979.0
2020-08-14 13:35:00,27.95,27.96,27.94,27.94,81784.0,27.0953,27.105,27.0856,27.0856,81784.0
2020-08-14 13:40:00,27.94,28.01,27.94,27.98,102011.0,27.0856,27.1535,27.0856,27.1244,102011.0
2020-08-14 13:45:00,27.98,28.03,27.98,28.01,39612.0,27.1244,27.1729,27.1244,27.1535,39612.0
2020-08-14 13:50:00,28.01,28.12,28.0,28.1,114709.0,27.1535,27.2601,27.1438,27.2407,114709.0
2020-08-14 13:55:00,28.1,28.11,28.06,28.1,60569.0,27.2407,27.2504,27.202,27.2407,60569.0
2020-08-14 14:00:00,28.1,28.13,28.06,28.1,76513.0,27.2407,27.2698,27.202,27.2407,76513.0
2020-08-14 14:05:00,28.09,28.1,28.06,28.07,28789.0,27.231,27.2407,27.202,27.2116,28789.0
2020-08-14 14:10:00,28.08,28.08,28.04,28.07,84715.0,27.2213,27.2213,27.1826,27.2116,84715.0
2020-08-14 14:15:00,28.07,28.11,28.07,28.1,56346.0,27.2116,27.2504,27.2116,27.2407,56346.0
2020-08-14 14:20:00,28.1,28.11,28.06,28.07,40655.0,27.2407,27.2504,27.202,27.2116,40655.0
2020-08-14 14:25:00,28.07,28.09,28.04,28.08,62633.0,27.2116,27.231,27.1826,27.2213,62633.0
2020-08-14 14:30:00,28.07,28.09,28.06,28.06,45511.0,27.2116,27.231,27.202,27.202,45511.0
2020-08-14 14:35:00,28.05,28.06,28.01,28.02,39945.0,27.1923,27.202,27.1535,27.1632,39945.0
2020-08-14 14:40:00,28.02,28.02,28.0,28.01,33706.0,27.1632,27.1632,27.1438,27.1535,33706.0
2020-08-14 14:45:00,28.01,28.01,27.93,27.95,77686.0,27.1535,27.1535,27.0759,27.0953,77686.0
2020-08-14 14:50:00,27.94,27.96,27.93,27.94,35008.0,27.0856,27.105,27.0759,27.0856,35008.0
2020-08-14 14:55:00,27.94,27.96,27.91,27.92,50102.0,27.0856,27.105,27.0565,27.0662,50102.0
2020-08-14 15:00:00,27.92,27.92,27.86,27.87,67268.0,27.0662,27.0662,27.0081,27.0178,67268.0
2020-08-14 15:05:00,27.88,27.9,27.86,27.87,76609.0,27.0275,27.0468,27.0081,27.0178,76609.0
2020-08-14 15:10:00,27.86,27.87,27.82,27.84,64243.0,27.0081,27.0178,26.9693,26.9887,64243.0
2020-08-14 15:15:00,27.84,27.86,27.81,27.84,99707.0,26.9887,27.0081,26.9596,26.9887,99707.0
2020-08-14 15:20:00,27.84,27.87,27.83,27.85,79891.0,26.9887,27.0178,26.979,26.9984,79891.0
2020-08-14 15:25:00,27.85,27.88,27.84,27.87,62860.0,26.9984,27.0275,26.9887,27.0178,62860.0
2020-08-14 15:30:00,27.86,27.88,27.83,27.86,78773.0,27.0081,27.0275,26.979,27.0081,78773.0
2020-08-14 15:35:00,27.85,27.86,27.77,27.79,161040.0,26.9984,27.0081,26.9208,26.9402,161040.0
2020-08-14 15:40:00,27.79,27.83,27.77,27.83,118925.0,26.9402,26.979,26.9208,26.979,118925.0
2020-08-14 15:45:00,27.82,27.87,27.78,27.79,139043.0,26.9693,27.0178,26.9305,26.9402,139043.0
2020-08-14 15:50:00,27.78,27.84,27.78,27.83,252957.0,26.9305,26.9887,26.9305,26.979,252957.0
2020-08-14 15:55:00,27.83,27.89,27.81,27.86,517231.0,26.979,27.0372,26.9596,27.0081,517231.0
2020-08-17 09:30:00,28.6,28.77,28.46,28.56,1181366.0,27.7254,27.8902,27.5897,27.6867,1181366.0
2020-08-17 09:35:00,28.56,28.98,28.56,28.96,713343.0,27.6867,28.0938,27.6867,28.0744,713343.0
2020-08-17 09:40:00,28.96,28.97,28.72,28.75,326077.0,28.0744,28.0841,27.8418,27.8709,326077.0
2020-08-17 09:45:00,28.76,28.83,28.69,28.75,236714.0,27.8805,27.9484,27.8127,27.8709,236714.0
2020-08-17 09:50:00,28.75,28.75,28.45,28.47,331842.0,27.8709,27.8709,27.58,27.5994,331842.0
2020-08-17 09:55:00,28.48,28.6,28.42,28.58,205190.0,27.6091,27.7254,27.5509,27.7061,205190.0
2020-08-17 10:00:00,28.58,28.58,28.44,28.55,198930.0,27.7061,27.7061,27.5703,27.677,198930.0
2020-08-17 10:05:00,28.54,28.57,28.46,28.53,168809.0,27.6673,27.6964,27.5897,27.6576,168809.0
2020-08-17 10:10:00,28.53,28.6,28.53,28.58,81234.0,27.6576,27.7254,27.6576,27.7061,81234.0
2020-08-17 10:15:00,28.58,28.59,28.5,28.56,98165.0,27.7061,27.7157,27.6285,27.6867,98165.0
2020-08-17 10:20:00,28.55,28.58,28.51,28.56,109541.0,27.677,27.7061,27.6382,27.6867,109541.0
2020-08-17 10:25:00,28.57,28.75,28.56,28.65,357337.0,27.6964,27.8709,27.6867,27.7739,357337.0
2020-08-17 10:30:00,28.65,28.75,28.63,28.64,190788.0,27.7739,27.8709,27.7545,27.7642,190788.0
2020-08-17 10:35:00,28.63,28.64,28.51,28.52,138374.0,27.7545,27.7642,27.6382,27.6479,138374.0
2020-08-17 10:40:00,28.51,28.61,28.5,28.59,93479.0,27.6382,27.7351,27.6285,27.7157,93479.0
2020-08-17 10:45:00,28.6,28.6,28.53,28.56,76739.0,27.7254,27.7254,27.6576,27.6867,76739.0
2020-08-17 10:50:00,28.55,28.6,28.53,28.59,159476.0,27.677,27.7254,27.6576,27.7157,159476.0
2020-08-17 10:55:00,28.6,28.69,28.59,28.69,141644.0,27.7254,27.8127,27.7157,27.8127,141644.0
2020-08-17 11:00:00,28.69,28.71,28.61,28.63,112324.0,27.8127,27.8321,27.7351,27.7545,112324.0
2020-08-17 11:05:00,28.63,28.63,28.54,28.57,108944.0,27.7545,27.7545,27.6673,27.6964,108944.0
2020-08-17 11:10:00,28.57,28.64,28.56,28.64,100912.0,27.6964,27.7642,27.6867,27.7642,100912.0
2020-08-17 11:15:00,28.64,28.66,28.61,28.64,56320.0,27.7642,27.7836,27.7351,27.7642,56320.0
2020-08-17 11:20:00,28.63,28.72,28.63,28.7,100917.0,27.7545,27.8418,27.7545,27.8224,100917.0
2020-08-17 11:25:00,28.7,28.7,28.66,28.7,85546.0,27.8224,27.8224,27.7836,27.8224,85546.0
2020-08-17 11:30:00,28.7,28.76,28.69,28.71,194137.0,27.8224,27.8805,27.8127,27.8321,194137.0
2020-08-17 11:35:00,28.71,28.73,28.65,28.67,120774.0,27.8321,27.8515,27.7739,27.7933,120774.0
2020-08-17 11:40:00,28.67,28.77,28.66,28.73,110222.0,27.7933,27.8902,27.7836,27.8515,110222.0
2020-08-17 11:45:00,28.73,28.75,28.71,28.71,40414.0,27.8515,27.8709,27.8321,27.8321,40414.0
2020-08-17 11:50:00,28.72,28.82,28.7,28.8,105200.0,27.8418,27.9387,27.8224,27.9193,105200.0
2020-08-17 11:55:00,28.8,28.89,28.8,28.87,123756.0,27.9193,28.0066,27.9193,27.9872,123756.0
2020-08-17 12:00:00,28.87,28.89,28.86,28.87,48105.0,27.9872,28.0066,27.9775,27.9872,48105.0
2020-08-17 12:05:00,28.86,28.86,28.8,28.82,61706.0,27.9775,27.9775,27.9193,27.9387,61706.0
2020-08-17 12:10:00,28.82,28.84,28.78,28.8,64615.0,27.9387,27.9581,27.8999,27.9193,64615.0
2020-08-17 12:15:00,28.8,28.83,28.79,28.81,37981.0,27.9193,27.9484,27.9096,27.929,37981.0
2020-08-17 12:20:00,28.8,28.85,28.8,28.85,48165.0,27.9193,27.9678,27.9193,27.9678,48165.0
2020-08-17 12:25:00,28.84,28.95,28.84,28.94,201201.0,27.9581,28.0647,27.9581,28.055,201201.0
2020-08-17 12:30:00,28.94,29.34,28.93,29.29,1924640.0,28.055,28.4428,28.0453,28.3943,1924640.0
2020-08-17 12:35:00,29.28,29.57,29.27,29.51,1057090.0,28.3846,28.6658,28.375,28.6076,1057090.0
2020-08-17 12:40:00,29.51,29.63,29.42,29.43,587653.0,28.6076,28.7239,28.5204,28.5301,587653.0
2020-08-17 12:45:00,29.43,29.67,29.41,29.67,560902.0,28.5301,28.7627,28.5107,28.7627,560902.0
2020-08-17 12:50:00,29.66,29.68,29.5,29.61,452744.0,28.753,28.7724,28.5979,28.7046,452744.0
2020-08-17 12:55:00,29.62,29.9,29.51,29.83,1041049.0,28.7142,28.9857,28.6076,28.9178,1041049.0
2020-08-17 13:00:00,29.83,29.9,29.72,29.75,629755.0,28.9178,28.9857,28.8112,28.8403,629755.0
2020-08-17 13:05:00,29.75,29.9,29.74,29.87,382589.0,28.8403,28.9857,28.8306,28.9566,382589.0
2020-08-17 13:10:00,29.88,30.24,29.82,30.07,1192105.0,28.9663,29.3153,28.9081,29.1505,1192105.0
2020-08-17 13:15:00,30.07,30.29,29.98,30.16,701533.0,29.1505,29.3638,29.0632,29.2377,701533.0
2020-08-17 13:20:00,30.16,30.4,30.05,30.37,724839.0,29.2377,29.4704,29.1311,29.4413,724839.0
2020-08-17 13:25:00,30.37,30.73,30.32,30.69,945311.0,29.4413,29.7903,29.3928,29.7515,945311.0
2020-08-17 13:30:00,30.68,30.78,30.45,30.47,1161068.0,29.7418,29.8388,29.5189,29.5383,1161068.0
2020-08-17 13:35:00,30.46,30.58,30.31,30.38,840737.0,29.5286,29.6449,29.3831,29.451,840737.0
2020-08-17 13:40:00,30.39,30.39,30.04,30.14,782877.0,29.4607,29.4607,29.1214,29.2183,782877.0
2020-08-17 13:45:00,30.14,30.22,29.96,30.04,445803.0,29.2183,29.2959,29.0439,29.1214,445803.0
2020-08-17 13:50:00,30.04,30.07,29.93,29.95,330152.0,29.1214,29.1505,29.0148,29.0342,330152.0
2020-08-17 13:55:00,29.96,30.15,29.94,30.1,524030.0,29.0439,29.228,29.0245,29.1796,524030.0
2020-08-17 14:00:00,30.1,30.18,30.02,30.07,276193.0,29.1796,29.2571,29.102,29.1505,276193.0
2020-08-17 14:05:00,30.07,30.07,29.94,29.97,377892.0,29.1505,29.1505,29.0245,29.0535,377892.0
2020-08-17 14:10:00,29.96,29.99,29.89,29.98,442590.0,29.0439,29.0729,28.976,29.0632,442590.0
2020-08-17 14:15:00,29.98,30.13,29.93,30.0,556527.0,29.0632,29.2087,29.0148,29.0826,556527.0
2020-08-17 14:20:00,29.99,30.09,29.94,30.06,568684.0,29.0729,29.1699,29.0245,29.1408,568684.0
2020-08-17 14:25:00,30.06,30.09,29.97,30.0,210054.0,29.1408,29.1699,29.0535,29.0826,210054.0
2020-08-17 14:30:00,30.0,30.09,29.98,30.07,371522.0,29.0826,29.1699,29.0632,29.1505,371522.0
2020-08-17 14:35:00,30.07,30.07,30.0,30.05,180100.0,29.1505,29.1505,29.0826,29.1311,180100.0
2020-08-17 14:40:00,30.05,30.06,29.97,29.98,147811.0,29.1311,29.1408,29.0535,29.0632,147811.0
2020-08-17 14:45:00,29.98,30.09,29.98,30.05,192301.0,29.0632,29.1699,29.0632,29.1311,192301.0
2020-08-17 14:50:00,30.04,30.15,29.98,30.0,512690.0,29.1214,29.228,29.0632,29.0826,512690.0
2020-08-17 14:55:00,30.0,30.04,29.93,30.0,623062.0,29.0826,29.1214,29.0148,29.0826,623062.0
2020-08-17 15:00:00,30.0,30.08,29.99,30.04,332420.0,29.0826,29.1602,29.0729,29.1214,332420.0
2020-08-17 15:05:00,30.03,30.05,29.98,30.02,202912.0,29.1117,29.1311,29.0632,29.102,202912.0
2020-08-17 15:10:00,30.01,30.02,29.93,29.94,392763.0,29.0923,29.102,29.0148,29.0245,392763.0
2020-08-17 15:15:00,29.95,29.99,29.87,29.98,365325.0,29.0342,29.0729,28.9566,29.0632,365325.0
2020-08-17 15:20:00,29.98,30.01,29.97,29.97,273131.0,29.0632,29.0923,29.0535,29.0535,273131.0
2020-08-17 15:25:00,29.98,30.01,29.95,30.0,150270.0,29.0632,29.0923,29.0342,29.0826,150270.0
2020-08-17 15:30:00,29.99,30.01,29.91,29.93,228070.0,29.0729,29.0923,28.9954,29.0148,228070.0
2020-08-17 15:35:00,29.94,30.02,29.94,30.01,294867.0,29.0245,29.102,29.0245,29.0923,294867.0
2020-08-17 15:40:00,30.01,30.02,29.98,30.01,413138.0,29.0923,29.102,29.0632,29.0923,413138.0
2020-08-17 15:45:00,30.0,30.02,29.97,30.01,401351.0,29.0826,29.102,29.0535,29.0923,401351.0
2020-08-17 15:50:00,30.0,30.02,29.95,30.02,654474.0,29.0826,29.102,29.0342,29.102,654474.0
2020-08-17 15:55:00,30.02,30.05,29.96,30.01,1148647.0,29.102,29.1311,29.0439,29.0923,1148647.0
2020-08-18 09:30:00,30.55,31.12,30.41,30.45,2046551.0,29.6158,30.1684,29.4801,29.5189,2046551.0
2020-08-18 09:35:00,30.45,30.8,30.32,30.43,791948.0,29.5189,29.8582,29.3928,29.4995,791948.0
2020-08-18 09:40:00,30.42,30.47,30.2,30.4,664893.0,29.4898,29.5383,29.2765,29.4704,664893.0
2020-08-18 09:45:00,30.4,30.46,30.22,30.41,466646.0,29.4704,29.5286,29.2959,29.4801,466646.0
2020-08-18 09:50:00,30.4,30.55,30.37,30.4,924467.0,29.4704,29.6158,29.4413,29.4704,924467.0
2020-08-18 09:55:00,30.39,30.52,30.37,30.46,476650.0,29.4607,29.5867,29.4413,29.5286,476650.0
2020-08-18 10:00:00,30.46,30.49,30.31,30.39,463126.0,29.5286,29.5576,29.3831,29.4607,463126.0
2020-08-18 10:05:00,30.38,30.44,30.13,30.27,596873.0,29.451,29.5092,29.2087,29.3444,596873.0
2020-08-18 10:10:00,30.27,30.31,30.1,30.18,721741.0,29.3444,29.3831,29.1796,29.2571,721741.0
2020-08-18 10:15:00,30.18,30.32,30.16,30.22,229277.0,29.2571,29.3928,29.2377,29.2959,229277.0
2020-08-18 10:20:00,30.22,30.25,30.02,30.09,332551.0,29.2959,29.325,29.102,29.1699,332551.0
2020-08-18 10:25:00,30.08,30.13,29.92,30.0,433396.0,29.1602,29.2087,29.0051,29.0826,433396.0
2020-08-18 10:30:00,29.99,30.0,29.86,29.87,397032.0,29.0729,29.0826,28.9469,28.9566,397032.0
2020-08-18 10:35:00,29.87,30.02,29.86,30.01,188908.0,28.9566,29.102,28.9469,29.0923,188908.0
2020-08-18 10:40:00,30.01,30.09,29.96,30.0,201359.0,29.0923,29.1699,29.0439,29.0826,201359.0
2020-08-18 10:45:00,30.0,30.09,29.94,29.96,231921.0,29.0826,29.1699,29.0245,29.0439,231921.0
2020-08-18 10:50:00,29.95,30.08,29.95,30.08,180634.0,29.0342,29.1602,29.0342,29.1602,180634.0
2020-08-18 10:55:00,30.08,30.08,30.02,30.07,106762.0,29.1602,29.1602,29.102,29.1505,106762.0
2020-08-18 11:00:00,30.06,30.11,30.03,30.11,145068.0,29.1408,29.1893,29.1117,29.1893,145068.0
2020-08-18 11:05:00,30.12,30.15,30.06,30.15,192215.0,29.199,29.228,29.1408,29.228,192215.0
2020-08-18 11:10:00,30.15,30.23,30.11,30.23,248298.0,29.228,29.3056,29.1893,29.3056,248298.0
2020-08-18 11:15:00,30.23,30.24,30.15,30.21,151078.0,29.3056,29.3153,29.228,29.2862,151078.0
2020-08-18 11:20:00,30.21,30.22,30.14,30.16,143630.0,29.2862,29.2959,29.2183,29.2377,143630.0
2020-08-18 11:25:00,30.16,30.22,30.15,30.22,101869.0,29.2377,29.2959,29.228,29.2959,101869.0
2020-08-18 11:30:00,30.21,30.23,30.13,30.15,271676.0,29.2862,29.3056,29.2087,29.228,271676.0
2020-08-18 11:35:00,30.15,30.15,30.08,30.12,411806.0,29.228,29.228,29.1602,29.199,411806.0
2020-08-18 11:40:00,30.12,30.16,30.09,30.09,99605.0,29.199,29.2377,29.1699,29.1699,99605.0
2020-08-18 11:45:00,30.1,30.13,30.07,30.08,128519.0,29.1796,29.2087,29.1505,29.1602,128519.0
2020-08-18 11:50:00,30.08,30.12,30.06,30.09,141875.0,29.1602,29.199,29.1408,29.1699,141875.0
2020-08-18 11:55:00,30.1,30.17,30.09,30.17,66213.0,29.1796,29.2474,29.1699,29.2474,66213.0
2020-08-18 12:00:00,30.17,30.19,30.14,30.17,100871.0,29.2474,29.2668,29.2183,29.2474,100871.0
2020-08-18 12:05:00,30.17,30.2,30.14,30.17,106078.0,29.2474,29.2765,29.2183,29.2474,106078.0
2020-08-18 12:10:00,30.17,30.17,30.1,30.11,106964.0,29.2474,29.2474,29.1796,29.1893,106964.0
2020-08-18 12:15:00,30.11,30.12,30.07,30.07,108982.0,29.1893,29.199,29.1505,29.1505,108982.0
2020-08-18 12:20:00,30.08,30.11,30.06,30.08,75646.0,29.1602,29.1893,29.1408,29.1602,75646.0
2020-08-18 12:25:00,30.08,30.11,30.01,30.1,147747.0,29.1602,29.1893,29.0923,29.1796,147747.0
2020-08-18 12:30:00,30.09,30.16,30.01,30.01,254082.0,29.1699,29.2377,29.0923,29.0923,254082.0
2020-08-18 12:35:00,30.02,30.07,29.96,30.07,191955.0,29.102,29.1505,29.0439,29.1505,191955.0
2020-08-18 12:40:00,30.07,30.1,29.96,30.03,146467.0,29.1505,29.1796,29.0439,29.1117,146467.0
2020-08-18 12:45:00,30.03,30.04,29.98,30.0,105684.0,29.1117,29.1214,29.0632,29.0826,105684.0
2020-08-18 12:50:00,30.01,30.07,29.95,30.0,167898.0,29.0923,29.1505,29.0342,29.0826,167898.0
2020-08-18 12:55:00,30.0,30.01,29.94,29.95,96572.0,29.0826,29.0923,29.0245,29.0342,96572.0
2020-08-18 13:00:00,29.95,30.02,29.92,29.98,153671.0,29.0342,29.102,29.0051,29.0632,153671.0
2020-08-18 13:05:00,29.98,30.07,29.96,30.07,86249.0,29.0632,29.1505,29.0439,29.1505,86249.0
2020-08-18 13:10:00,30.07,30.11,30.05,30.1,159048.0,29.1505,29.1893,29.1311,29.1796,159048.0
2020-08-18 13:15:00,30.1,30.12,29.98,30.03,194056.0,29.1796,29.199,29.0632,29.1117,194056.0
2020-08-18 13:20:00,30.03,30.17,30.02,30.16,296134.0,29.1117,29.2474,29.102,29.2377,296134.0
2020-08-18 13:25:00,30.16,30.16,30.07,30.08,103026.0,29.2377,29.2377,29.1505,29.1602,103026.0
2020-08-18 13:30:00,30.07,30.13,30.07,30.09,79400.0,29.1505,29.2087,29.1505,29.1699,79400.0
2020-08-18 13:35:00,30.1,30.13,30.08,30.13,63692.0,29.1796,29.2087,29.1602,29.2087,63692.0
2020-08-18 13:40:00,30.13,30.13,30.08,30.11,111484.0,29.2087,29.2087,29.1602,29.1893,111484.0
2020-08-18 13:45:00,30.11,30.11,30.04,30.1,128396.0,29.1893,29.1893,29.1214,29.1796,128396.0
2020-08-18 13:50:00,30.1,30.17,30.09,30.11,125845.0,29.1796,29.2474,29.1699,29.1893,125845.0
2020-08-18 13:55:00,30.11,30.14,30.07,30.08,69482.0,29.1893,29.2183,29.1505,29.1602,69482.0
2020-08-18 14:00:00,30.09,30.09,30.01,30.03,91378.0,29.1699,29.1699,29.0923,29.1117,91378.0
2020-08-18 14:05:00,30.03,30.04,29.98,29.99,72342.0,29.1117,29.1214,29.0632,29.0729,72342.0
2020-08-18 14:10:00,29.99,30.01,29.95,29.98,79797.0,29.0729,29.0923,29.0342,29.0632,79797.0
2020-08-18 14:15:00,29.97,30.03,29.96,29.96,116050.0,29.0535,29.1117,29.0439,29.0439,116050.0
2020-08-18 14:20:00,29.96,29.98,29.94,29.98,95824.0,29.0439,29.0632,29.0245,29.0632,95824.0
2020-08-18 14:25:00,29.99,29.99,29.95,29.96,64029.0,29.0729,29.0729,29.0342,29.0439,64029.0
2020-08-18 14:30:00,29.96,29.98,29.95,29.95,60143.0,29.0439,29.0632,29.0342,29.0342,60143.0
2020-08-18 14:35:00,29.96,30.02,29.95,30.01,136006.0,29.0439,29.102,29.0342,29.0923,136006.0
2020-08-18 14:40:00,30.01,30.06,30.0,30.03,127005.0,29.0923,29.1408,29.0826,29.1117,127005.0
2020-08-18 14:45:00,30.03,30.07,30.02,30.05,106480.0,29.1117,29.1505,29.102,29.1311,106480.0
2020-08-18 14:50:00,30.05,30.08,30.01,30.01,85589.0,29.1311,29.1602,29.0923,29.0923,85589.0
2020-08-18 14:55:00,30.01,30.04,29.99,30.02,134167.0,29.0923,29.1214,29.0729,29.102,134167.0
2020-08-18 15:00:00,30.01,30.04,29.92,29.93,120320.0,29.0923,29.1214,29.0051,29.0148,120320.0
2020-08-18 15:05:00,29.92,29.94,29.9,29.9,97782.0,29.0051,29.0245,28.9857,28.9857,97782.0
2020-08-18 15:10:00,29.9,29.92,29.88,29.92,94923.0,28.9857,29.0051,28.9663,29.0051,94923.0
2020-08-18 15:15:00,29.92,29.93,29.82,29.88,187003.0,29.0051,29.0148,28.9081,28.9663,187003.0
2020-08-18 15:20:00,29.88,29.94,29.87,29.89,138948.0,28.9663,29.0245,28.9566,28.976,138948.0
2020-08-18 15:25:00,29.9,29.91,29.87,29.88,83273.0,28.9857,28.9954,28.9566,28.9663,83273.0
2020-08-18 15:30:00,29.87,29.98,29.86,29.96,242098.0,28.9566,29.0632,28.9469,29.0439,242098.0
2020-08-18 15:35:00,29.96,30.03,29.93,29.96,382411.0,29.0439,29.1117,29.0148,29.0439,382411.0
2020-08-18 15:40:00,29.95,29.99,29.87,29.87,210029.0,29.0342,29.0729,28.9566,28.9566,210029.0
2020-08-18 15:45:00,29.87,29.93,29.85,29.88,295651.0,28.9566,29.0148,28.9372,28.9663,295651.0
2020-08-18 15:50:00,29.88,29.91,29.84,29.89,481063.0,28.9663,28.9954,28.9275,28.976,481063.0
2020-08-18 15:55:00,29.89,29.89,29.79,29.84,805533.0,28.976,28.976,28.8791,28.9275,805533.0
2020-08-19 09:30:00,29.65,29.73,29.39,29.43,614157.0,28.7433,28.8209,28.4913,28.5301,614157.0
2020-08-19 09:35:00,29.41,29.55,29.35,29.54,275326.0,28.5107,28.6464,28.4525,28.6367,275326.0
2020-08-19 09:40:00,29.55,29.81,29.51,29.8,497697.0,28.6464,28.8984,28.6076,28.8887,497697.0
2020-08-19 09:45:00,29.8,29.88,29.52,29.6,359068.0,28.8887,28.9663,28.6173,28.6949,359068.0
2020-08-19 09:50:00,29.6,29.82,29.57,29.76,263192.0,28.6949,28.9081,28.6658,28.85,263192.0
2020-08-19 09:55:00,29.75,30.03,29.73,29.89,512617.0,28.8403,29.1117,28.8209,28.976,512617.0
2020-08-19 10:00:00,29.88,30.0,29.81,29.85,231503.0,28.9663,29.0826,28.8984,28.9372,231503.0
2020-08-19 10:05:00,29.86,29.91,29.69,29.71,217807.0,28.9469,28.9954,28.7821,28.8015,217807.0
2020-08-19 10:10:00,29.71,29.72,29.59,29.63,179110.0,28.8015,28.8112,28.6852,28.7239,179110.0
2020-08-19 10:15:00,29.63,29.72,29.59,29.59,212945.0,28.7239,28.8112,28.6852,28.6852,212945.0
2020-08-19 10:20:00,29.59,29.65,29.55,29.64,187795.0,28.6852,28.7433,28.6464,28.7336,187795.0
2020-08-19 10:25:00,29.64,29.73,29.64,29.66,157493.0,28.7336,28.8209,28.7336,28.753,157493.0
2020-08-19 10:30:00,29.67,29.67,29.59,29.63,121008.0,28.7627,28.7627,28.6852,28.7239,121008.0
2020-08-19 10:35:00,29.63,29.64,29.53,29.54,146059.0,28.7239,28.7336,28.627,28.6367,146059.0
2020-08-19 10:40:00,29.54,29.59,29.48,29.55,231787.0,28.6367,28.6852,28.5785,28.6464,231787.0
2020-08-19 10:45:00,29.56,29.64,29.55,29.57,86418.0,28.6561,28.7336,28.6464,28.6658,86418.0
2020-08-19 10:50:00,29.57,29.57,29.5,29.55,82331.0,28.6658,28.6658,28.5979,28.6464,82331.0
2020-08-19 10:55:00,29.54,29.56,29.51,29.53,143166.0,28.6367,28.6561,28.6076,28.627,143166.0
2020-08-19 11:00:00,29.53,29.57,29.47,29.48,128568.0,28.627,28.6658,28.5688,28.5785,128568.0
2020-08-19 11:05:00,29.49,29.5,29.42,29.44,101721.0,28.5882,28.5979,28.5204,28.5398,101721.0
2020-08-19 11:10:00,29.43,29.45,29.38,29.4,111544.0,28.5301,28.5494,28.4816,28.501,111544.0
2020-08-19 11:15:00,29.4,29.48,29.39,29.43,101065.0,28.501,28.5785,28.4913,28.5301,101065.0
2020-08-19 11:20:00,29.43,29.5,29.4,29.48,138135.0,28.5301,28.5979,28.501,28.5785,138135.0
2020-08-19 11:25:00,29.48,29.54,29.47,29.49,116587.0,28.5785,28.6367,28.5688,28.5882,116587.0
2020-08-19 11:30:00,29.5,29.54,29.48,29.49,106396.0,28.5979,28.6367,28.5785,28.5882,106396.0
2020-08-19 11:35:00,29.49,29.49,29.44,29.45,109619.0,28.5882,28.5882,28.5398,28.5494,109619.0
2020-08-19 11:40:00,29.44,29.45,29.4,29.42,73671.0,28.5398,28.5494,28.501,28.5204,73671.0
2020-08-19 11:45:00,29.42,29.45,29.38,29.41,96850.0,28.5204,28.5494,28.4816,28.5107,96850.0
2020-08-19 11:50:00,29.41,29.51,29.38,29.46,160377.0,28.5107,28.6076,28.4816,28.5591,160377.0
2020-08-19 11:55:00,29.47,29.47,29.4,29.41,58929.0,28.5688,28.5688,28.501,28.5107,58929.0
2020-08-19 12:00:00,29.41,29.43,29.39,29.43,108490.0,28.5107,28.5301,28.4913,28.5301,108490.0
2020-08-19 12:05:00,29.43,29.46,29.37,29.39,93721.0,28.5301,28.5591,28.4719,28.4913,93721.0
2020-08-19 12:10:00,29.39,29.41,29.35,29.36,90301.0,28.4913,28.5107,28.4525,28.4622,90301.0
2020-08-19 12:15:00,29.36,29.37,29.33,29.35,85729.0,28.4622,28.4719,28.4331,28.4525,85729.0
2020-08-19 12:20:00,29.35,29.48,29.34,29.45,271547.0,28.4525,28.5785,28.4428,28.5494,271547.0
2020-08-19 12:25:00,29.45,29.45,29.38,29.41,87480.0,28.5494,28.5494,28.4816,28.5107,87480.0
2020-08-19 12:30:00,29.41,29.44,29.33,29.33,138576.0,28.5107,28.5398,28.4331,28.4331,138576.0
2020-08-19 12:35:00,29.33,29.4,29.31,29.37,98980.0,28.4331,28.501,28.4137,28.4719,98980.0
2020-08-19 12:40:00,29.38,29.4,29.35,29.38,134189.0,28.4816,28.501,28.4525,28.4816,134189.0
2020-08-19 12:45:00,29.38,29.43,29.37,29.39,118073.0,28.4816,28.5301,28.4719,28.4913,118073.0
2020-08-19 12:50:00,29.39,29.43,29.36,29.42,107706.0,28.4913,28.5301,28.4622,28.5204,107706.0
2020-08-19 12:55:00,29.43,29.45,29.4,29.42,179215.0,28.5301,28.5494,28.501,28.5204,179215.0
2020-08-19 13:00:00,29.43,29.51,29.41,29.5,107168.0,28.5301,28.6076,28.5107,28.5979,107168.0
2020-08-19 13:05:00,29.49,29.56,29.48,29.55,193765.0,28.5882,28.6561,28.5785,28.6464,193765.0
2020-08-19 13:10:00,29.55,29.57,29.51,29.52,77010.0,28.6464,28.6658,28.6076,28.6173,77010.0
2020-08-19 13:15:00,29.52,29.56,29.5,29.54,70208.0,28.6173,28.6561,28.5979,28.6367,70208.0
2020-08-19 13:20:00,29.54,29.57,29.53,29.55,37885.0,28.6367,28.6658,28.627,28.6464,37885.0
2020-08-19 13:25:00,29.55,29.56,29.5,29.51,75108.0,28.6464,28.6561,28.5979,28.6076,75108.0
2020-08-19 13:30:00,29.5,29.52,29.45,29.48,96807.0,28.5979,28.6173,28.5494,28.5785,96807.0
2020-08-19 13:35:00,29.48,29.49,29.4,29.41,56551.0,28.5785,28.5882,28.501,28.5107,56551.0
2020-08-19 13:40:00,29.42,29.45,29.41,29.42,51155.0,28.5204,28.5494,28.5107,28.5204,51155.0
2020-08-19 13:45:00,29.42,29.45,29.4,29.45,42535.0,28.5204,28.5494,28.501,28.5494,42535.0
2020-08-19 13:50:00,29.44,29.46,29.42,29.45,50872.0,28.5398,28.5591,28.5204,28.5494,50872.0
2020-08-19 13:55:00,29.45,29.45,29.41,29.41,56834.0,28.5494,28.5494,28.5107,28.5107,56834.0
2020-08-19 14:00:00,29.42,29.46,29.41,29.44,65385.0,28.5204,28.5591,28.5107,28.5398,65385.0
2020-08-19 14:05:00,29.44,29.47,29.41,29.46,58387.0,28.5398,28.5688,28.5107,28.5591,58387.0
2020-08-19 14:10:00,29.46,29.48,29.38,29.38,48120.0,28.5591,28.5785,28.4816,28.4816,48120.0
2020-08-19 14:15:00,29.39,29.4,29.32,29.33,118406.0,28.4913,28.501,28.4234,28.4331,118406.0
2020-08-19 14:20:00,29.33,29.44,29.33,29.36,160900.0,28.4331,28.5398,28.4331,28.4622,160900.0
2020-08-19 14:25:00,29.36,29.39,29.31,29.32,85168.0,28.4622,28.4913,28.4137,28.4234,85168.0
2020-08-19 14:30:00,29.33,29.35,29.29,29.3,134672.0,28.4331,28.4525,28.3943,28.404,134672.0
2020-08-19 14:35:00,29.3,29.3,29.22,29.27,99467.0,28.404,28.404,28.3265,28.375,99467.0
2020-08-19 14:40:00,29.26,29.28,29.24,29.26,68501.0,28.3653,28.3846,28.3459,28.3653,68501.0
2020-08-19 14:45:00,29.27,29.33,29.27,29.29,81613.0,28.375,28.4331,28.375,28.3943,81613.0
2020-08-19 14:50:00,29.29,29.33,29.27,29.28,63315.0,28.3943,28.4331,28.375,28.3846,63315.0
2020-08-19 14:55:00,29.28,29.3,29.25,29.26,59351.0,28.3846,28.404,28.3556,28.3653,59351.0
2020-08-19 15:00:00,29.27,29.31,29.26,29.29,78969.0,28.375,28.4137,28.3653,28.3943,78969.0
2020-08-19 15:05:00,29.3,29.3,29.24,29.25,53157.0,28.404,28.404,28.3459,28.3556,53157.0
2020-08-19 15:10:00,29.24,29.3,29.23,29.29,175477.0,28.3459,28.404,28.3362,28.3943,175477.0
2020-08-19 15:15:00,29.3,29.31,29.28,29.28,81774.0,28.404,28.4137,28.3846,28.3846,81774.0
2020-08-19 15:20:00,29.29,29.31,29.26,29.26,91556.0,28.3943,28.4137,28.3653,28.3653,91556.0
2020-08-19 15:25:00,29.26,29.29,29.24,29.25,80793.0,28.3653,28.3943,28.3459,28.3556,80793.0
2020-08-19 15:30:00,29.25,29.27,29.23,29.24,129997.0,28.3556,28.375,28.3362,28.3459,129997.0
2020-08-19 15:35:00,29.24,29.26,29.17,29.17,165992.0,28.3459,28.3653,28.278,28.278,165992.0
2020-08-19 15:40:00,29.17,29.17,29.12,29.14,337115.0,28.278,28.278,28.2295,28.2489,337115.0
2020-08-19 15:45:00,29.15,29.15,29.08,29.11,317096.0,28.2586,28.2586,28.1908,28.2198,317096.0
2020-08-19 15:50:00,29.1,29.15,29.08,29.13,316443.0,28.2101,28.2586,28.1908,28.2392,316443.0
2020-08-19 15:55:00,29.13,29.23,29.13,29.23,814960.0,28.2392,28.3362,28.2392,28.3362,814960.0
2020-08-20 09:30:00,28.7,28.98,28.64,28.91,446797.0,27.8224,28.0938,27.7642,28.026,446797.0
2020-08-20 09:35:00,28.9,29.01,28.75,28.77,261517.0,28.0163,28.1229,27.8709,27.8902,261517.0
2020-08-20 09:40:00,28.76,28.79,28.71,28.77,182710.0,27.8805,27.9096,27.8321,27.8902,182710.0
2020-08-20 09:45:00,28.75,28.92,28.75,28.77,129469.0,27.8709,28.0357,27.8709,27.8902,129469.0
2020-08-20 09:50:00,28.77,28.93,28.76,28.92,142042.0,27.8902,28.0453,27.8805,28.0357,142042.0
2020-08-20 09:55:00,28.92,28.93,28.8,28.86,147995.0,28.0357,28.0453,27.9193,27.9775,147995.0
2020-08-20 10:00:00,28.87,28.92,28.82,28.89,99897.0,27.9872,28.0357,27.9387,28.0066,99897.0
2020-08-20 10:05:00,28.9,28.93,28.85,28.9,67677.0,28.0163,28.0453,27.9678,28.0163,67677.0
2020-08-20 10:10:00,28.9,28.96,28.88,28.95,120674.0,28.0163,28.0744,27.9969,28.0647,120674.0
2020-08-20 10:15:00,28.94,29.08,28.94,29.07,140319.0,28.055,28.1908,28.055,28.1811,140319.0
2020-08-20 10:20:00,29.07,29.11,28.98,29.04,88444.0,28.1811,28.2198,28.0938,28.152,88444.0
2020-08-20 10:25:00,29.04,29.13,29.03,29.05,108401.0,28.152,28.2392,28.1423,28.1617,108401.0
2020-08-20 10:30:00,29.06,29.08,29.0,29.03,80339.0,28.1714,28.1908,28.1132,28.1423,80339.0
2020-08-20 10:35:00,29.04,29.04,28.98,28.99,48074.0,28.152,28.152,28.0938,28.1035,48074.0
2020-08-20 10:40:00,29.0,29.04,28.96,28.98,67861.0,28.1132,28.152,28.0744,28.0938,67861.0
2020-08-20 10:45:00,28.98,29.0,28.96,28.99,56293.0,28.0938,28.1132,28.0744,28.1035,56293.0
2020-08-20 10:50:00,28.98,28.99,28.95,28.98,70849.0,28.0938,28.1035,28.0647,28.0938,70849.0
2020-08-20 10:55:00,28.98,28.99,28.85,28.87,83264.0,28.0938,28.1035,27.9678,27.9872,83264.0
2020-08-20 11:00:00,28.87,28.92,28.86,28.91,98411.0,27.9872,28.0357,27.9775,28.026,98411.0
2020-08-20 11:05:00,28.91,28.98,28.89,28.96,113783.0,28.026,28.0938,28.0066,28.0744,113783.0
2020-08-20 11:10:00,28.96,29.07,28.95,29.05,68848.0,28.0744,28.1811,28.0647,28.1617,68848.0
2020-08-20 11:15:00,29.05,29.08,28.95,29.0,102398.0,28.1617,28.1908,28.0647,28.1132,102398.0
2020-08-20 11:20:00,29.0,29.0,28.91,28.96,35395.0,28.1132,28.1132,28.026,28.0744,35395.0
2020-08-20 11:25:00,28.96,28.97,28.91,28.95,48207.0,28.0744,28.0841,28.026,28.0647,48207.0
2020-08-20 11:30:00,28.94,28.94,28.91,28.94,66120.0,28.055,28.055,28.026,28.055,66120.0
2020-08-20 11:35:00,28.94,29.02,28.93,29.02,171024.0,28.055,28.1326,28.0453,28.1326,171024.0
2020-08-20 11:40:00,29.02,29.06,28.98,29.03,311939.0,28.1326,28.1714,28.0938,28.1423,311939.0
2020-08-20 11:45:00,29.03,29.04,28.98,29.0,100869.0,28.1423,28.152,28.0938,28.1132,100869.0
2020-08-20 11:50:00,28.99,29.02,28.98,29.01,49517.0,28.1035,28.1326,28.0938,28.1229,49517.0
2020-08-20 11:55:00,29.01,29.04,28.99,29.04,82583.0,28.1229,28.152,28.1035,28.152,82583.0
2020-08-20 12:00:00,29.03,29.09,29.03,29.08,91821.0,28.1423,28.2005,28.1423,28.1908,91821.0
2020-08-20 12:05:00,29.09,29.11,29.05,29.11,141777.0,28.2005,28.2198,28.1617,28.2198,141777.0
2020-08-20 12:10:00,29.11,29.17,29.11,29.15,191592.0,28.2198,28.278,28.2198,28.2586,191592.0
2020-08-20 12:15:00,29.14,29.17,29.06,29.06,98325.0,28.2489,28.278,28.1714,28.1714,98325.0
2020-08-20 12:20:00,29.05,29.1,29.03,29.07,47753.0,28.1617,28.2101,28.1423,28.1811,47753.0
2020-08-20 12:25:00,29.07,29.08,29.03,29.07,62501.0,28.1811,28.1908,28.1423,28.1811,62501.0
2020-08-20 12:30:00,29.06,29.07,29.03,29.05,79946.0,28.1714,28.1811,28.1423,28.1617,79946.0
2020-08-20 12:35:00,29.05,29.08,29.01,29.03,93491.0,28.1617,28.1908,28.1229,28.1423,93491.0
2020-08-20 12:40:00,29.03,29.05,29.0,29.01,41770.0,28.1423,28.1617,28.1132,28.1229,41770.0
2020-08-20 12:45:00,29.01,29.04,29.0,29.03,33418.0,28.1229,28.152,28.1132,28.1423,33418.0
2020-08-20 12:50:00,29.03,29.04,29.0,29.0,42447.0,28.1423,28.152,28.1132,28.1132,42447.0
2020-08-20 12:55:00,29.01,29.02,28.97,29.02,102775.0,28.1229,28.1326,28.0841,28.1326,102775.0
2020-08-20 13:00:00,29.02,29.09,29.02,29.05,106526.0,28.1326,28.2005,28.1326,28.1617,106526.0
2020-08-20 13:05:00,29.05,29.06,28.98,29.0,56072.0,28.1617,28.1714,28.0938,28.1132,56072.0
2020-08-20 13:10:00,29.01,29.02,28.96,28.97,41635.0,28.1229,28.1326,28.0744,28.0841,41635.0
2020-08-20 13:15:00,28.98,28.98,28.9,28.91,43997.0,28.0938,28.0938,28.0163,28.026,43997.0
2020-08-20 13:20:00,28.9,28.94,28.9,28.91,52284.0,28.0163,28.055,28.0163,28.026,52284.0
2020-08-20 13:25:00,28.92,28.95,28.9,28.93,36379.0,28.0357,28.0647,28.0163,28.0453,36379.0
2020-08-20 13:30:00,28.93,28.97,28.92,28.96,35368.0,28.0453,28.0841,28.0357,28.0744,35368.0
2020-08-20 13:35:00,28.97,29.0,28.95,29.0,71870.0,28.0841,28.1132,28.0647,28.1132,71870.0
2020-08-20 13:40:00,29.0,29.02,28.97,28.97,57958.0,28.1132,28.1326,28.0841,28.0841,57958.0
2020-08-20 13:45:00,28.98,28.98,28.91,28.98,74496.0,28.0938,28.0938,28.026,28.0938,74496.0
2020-08-20 13:50:00,28.97,29.01,28.95,28.96,55333.0,28.0841,28.1229,28.0647,28.0744,55333.0
2020-08-20 13:55:00,28.96,28.96,28.91,28.93,48460.0,28.0744,28.0744,28.026,28.0453,48460.0
2020-08-20 14:00:00,28.93,28.99,28.93,28.95,59340.0,28.0453,28.1035,28.0453,28.0647,59340.0
2020-08-20 14:05:00,28.96,28.96,28.93,28.96,33603.0,28.0744,28.0744,28.0453,28.0744,33603.0
2020-08-20 14:10:00,28.95,29.0,28.91,28.95,65440.0,28.0647,28.1132,28.026,28.0647,65440.0
2020-08-20 14:15:00,28.94,28.95,28.91,28.92,55226.0,28.055,28.0647,28.026,28.0357,55226.0
2020-08-20 14:20:00,28.91,28.95,28.91,28.93,48112.0,28.026,28.0647,28.026,28.0453,48112.0
2020-08-20 14:25:00,28.93,28.94,28.88,28.93,93005.0,28.0453,28.055,27.9969,28.0453,93005.0
2020-08-20 14:30:00,28.94,28.94,28.9,28.92,31709.0,28.055,28.055,28.0163,28.0357,31709.0
2020-08-20 14:35:00,28.92,28.92,28.89,28.91,30244.0,28.0357,28.0357,28.0066,28.026,30244.0
2020-08-20 14:40:00,28.91,28.91,28.84,28.89,146295.0,28.026,28.026,27.9581,28.0066,146295.0
2020-08-20 14:45:00,28.89,28.89,28.84,28.84,44210.0,28.0066,28.0066,27.9581,27.9581,44210.0
2020-08-20 14:50:00,28.84,28.86,28.81,28.86,108522.0,27.9581,27.9775,27.929,27.9775,108522.0
2020-08-20 14:55:00,28.86,28.87,28.82,28.83,50735.0,27.9775,27.9872,27.9387,27.9484,50735.0
2020-08-20 15:00:00,28.83,28.93,28.82,28.92,118103.0,27.9484,28.0453,27.9387,28.0357,118103.0
2020-08-20 15:05:00,28.91,28.92,28.88,28.9,89253.0,28.026,28.0357,27.9969,28.0163,89253.0
2020-08-20 15:10:00,28.9,28.9,28.85,28.87,62008.0,28.0163,28.0163,27.9678,27.9872,62008.0
2020-08-20 15:15:00,28.87,28.9,28.83,28.84,50514.0,27.9872,28.0163,27.9484,27.9581,50514.0
2020-08-20 15:20:00,28.84,28.89,28.83,28.85,94140.0,27.9581,28.0066,27.9484,27.9678,94140.0
2020-08-20 15:25:00,28.86,28.86,28.8,28.84,99783.0,27.9775,27.9775,27.9193,27.9581,99783.0
2020-08-20 15:30:00,28.84,28.84,28.8,28.82,66132.0,27.9581,27.9581,27.9193,27.9387,66132.0
2020-08-20 15:35:00,28.82,28.84,28.8,28.83,65165.0,27.9387,27.9581,27.9193,27.9484,65165.0
2020-08-20 15:40:00,28.83,28.9,28.82,28.9,131653.0,27.9484,28.0163,27.9387,28.0163,131653.0
2020-08-20 15:45:00,28.89,28.9,28.85,28.85,133725.0,28.0066,28.0163,27.9678,27.9678,133725.0
2020-08-20 15:50:00,28.85,28.86,28.81,28.84,289181.0,27.9678,27.9775,27.929,27.9581,289181.0
2020-08-20 15:55:00,28.84,28.86,28.81,28.83,371134.0,27.9581,27.9775,27.929,27.9484,371134.0
2020-08-21 09:30:00,28.74,28.86,28.57,28.79,468396.0,27.8612,27.9775,27.6964,27.9096,468396.0
2020-08-21 09:35:00,28.79,28.82,28.66,28.79,125352.0,27.9096,27.9387,27.7836,27.9096,125352.0
2020-08-21 09:40:00,28.79,28.79,28.64,28.67,86218.0,27.9096,27.9096,27.7642,27.7933,86218.0
2020-08-21 09:45:00,28.67,28.85,28.67,28.82,118837.0,27.7933,27.9678,27.7933,27.9387,118837.0
2020-08-21 09:50:00,28.82,28.96,28.74,28.85,183962.0,27.9387,28.0744,27.8612,27.9678,183962.0
2020-08-21 09:55:00,28.84,28.86,28.73,28.77,86666.0,27.9581,27.9775,27.8515,27.8902,86666.0
2020-08-21 10:00:00,28.78,28.79,28.63,28.65,103184.0,27.8999,27.9096,27.7545,27.7739,103184.0
2020-08-21 10:05:00,28.65,28.76,28.56,28.72,126888.0,27.7739,27.8805,27.6867,27.8418,126888.0
2020-08-21 10:10:00,28.73,28.78,28.66,28.69,105065.0,27.8515,27.8999,27.7836,27.8127,105065.0
2020-08-21 10:15:00,28.68,28.79,28.68,28.73,137358.0,27.803,27.9096,27.803,27.8515,137358.0
2020-08-21 10:20:00,28.73,28.73,28.58,28.59,63678.0,27.8515,27.8515,27.7061,27.7157,63678.0
2020-08-21 10:25:00,28.6,28.64,28.56,28.62,65263.0,27.7254,27.7642,27.6867,27.7448,65263.0
2020-08-21 10:30:00,28.62,28.64,28.54,28.55,109616.0,27.7448,27.7642,27.6673,27.677,109616.0
2020-08-21 10:35:00,28.55,28.66,28.53,28.64,66625.0,27.677,27.7836,27.6576,27.7642,66625.0
2020-08-21 10:40:00,28.64,28.65,28.59,28.64,72579.0,27.7642,27.7739,27.7157,27.7642,72579.0
2020-08-21 10:45:00,28.63,28.66,28.59,28.6,57362.0,27.7545,27.7836,27.7157,27.7254,57362.0
2020-08-21 10:50:00,28.6,28.64,28.59,28.61,63139.0,27.7254,27.7642,27.7157,27.7351,63139.0
2020-08-21 10:55:00,28.62,28.66,28.58,28.64,59321.0,27.7448,27.7836,27.7061,27.7642,59321.0
2020-08-21 11:00:00,28.64,28.71,28.63,28.68,94015.0,27.7642,27.8321,27.7545,27.803,94015.0
2020-08-21 11:05:00,28.68,28.74,28.67,28.72,58648.0,27.803,27.8612,27.7933,27.8418,58648.0
2020-08-21 11:10:00,28.72,28.8,28.7,28.77,86720.0,27.8418,27.9193,27.8224,27.8902,86720.0
2020-08-21 11:15:00,28.76,28.79,28.6,28.62,65964.0,27.8805,27.9096,27.7254,27.7448,65964.0
2020-08-21 11:20:00,28.62,28.67,28.6,28.64,52807.0,27.7448,27.7933,27.7254,27.7642,52807.0
2020-08-21 11:25:00,28.64,28.64,28.59,28.62,41625.0,27.7642,27.7642,27.7157,27.7448,41625.0
2020-08-21 11:30:00,28.61,28.63,28.59,28.59,58828.0,27.7351,27.7545,27.7157,27.7157,58828.0
2020-08-21 11:35:00,28.6,28.63,28.57,28.62,48931.0,27.7254,27.7545,27.6964,27.7448,48931.0
2020-08-21 11:40:00,28.62,28.65,28.52,28.52,77579.0,27.7448,27.7739,27.6479,27.6479,77579.0
2020-08-21 11:45:00,28.52,28.56,28.52,28.55,39723.0,27.6479,27.6867,27.6479,27.677,39723.0
2020-08-21 11:50:00,28.55,28.6,28.54,28.59,58339.0,27.677,27.7254,27.6673,27.7157,58339.0
2020-08-21 11:55:00,28.58,28.59,28.52,28.53,47334.0,27.7061,27.7157,27.6479,27.6576,47334.0
2020-08-21 12:00:00,28.53,28.54,28.51,28.54,61704.0,27.6576,27.6673,27.6382,27.6673,61704.0
2020-08-21 12:05:00,28.54,28.59,28.52,28.52,50193.0,27.6673,27.7157,27.6479,27.6479,50193.0
2020-08-21 12:10:00,28.53,28.57,28.52,28.57,24828.0,27.6576,27.6964,27.6479,27.6964,24828.0
2020-08-21 12:15:00,28.56,28.59,28.55,28.59,45712.0,27.6867,27.7157,27.677,27.7157,45712.0
2020-08-21 12:20:00,28.59,28.62,28.56,28.6,55157.0,27.7157,27.7448,27.6867,27.7254,55157.0
2020-08-21 12:25:00,28.6,28.6,28.53,28.53,147157.0,27.7254,27.7254,27.6576,27.6576,147157.0
2020-08-21 12:30:00,28.54,28.55,28.52,28.54,112445.0,27.6673,27.677,27.6479,27.6673,112445.0
2020-08-21 12:35:00,28.54,28.56,28.53,28.54,18706.0,27.6673,27.6867,27.6576,27.6673,18706.0
2020-08-21 12:40:00,28.54,28.55,28.52,28.54,39871.0,27.6673,27.677,27.6479,27.6673,39871.0
2020-08-21 12:45:00,28.54,28.55,28.53,28.55,23751.0,27.6673,27.677,27.6576,27.677,23751.0
2020-08-21 12:50:00,28.55,28.56,28.54,28.55,37929.0,27.677,27.6867,27.6673,27.677,37929.0
2020-08-21 12:55:00,28.55,28.61,28.54,28.58,99204.0,27.677,27.7351,27.6673,27.7061,99204.0
2020-08-21 13:00:00,28.58,28.58,28.54,28.57,41775.0,27.7061,27.7061,27.6673,27.6964,41775.0
2020-08-21 13:05:00,28.57,28.59,28.55,28.55,95120.0,27.6964,27.7157,27.677,27.677,95120.0
2020-08-21 13:10:00,28.55,28.56,28.54,28.55,24456.0,27.677,27.6867,27.6673,27.677,24456.0
2020-08-21 13:15:00,28.55,28.58,28.54,28.57,85318.0,27.677,27.7061,27.6673,27.6964,85318.0
2020-08-21 13:20:00,28.57,28.6,28.55,28.58,53825.0,27.6964,27.7254,27.677,27.7061,53825.0
2020-08-21 13:25:00,28.59,28.62,28.58,28.59,22753.0,27.7157,27.7448,27.7061,27.7157,22753.0
2020-08-21 13:30:00,28.59,28.61,28.58,28.6,48224.0,27.7157,27.7351,27.7061,27.7254,48224.0
2020-08-21 13:35:00,28.6,28.63,28.6,28.61,50579.0,27.7254,27.7545,27.7254,27.7351,50579.0
2020-08-21 13:40:00,28.61,28.66,28.6,28.66,40479.0,27.7351,27.7836,27.7254,27.7836,40479.0
2020-08-21 13:45:00,28.66,28.67,28.63,28.66,30656.0,27.7836,27.7933,27.7545,27.7836,30656.0
2020-08-21 13:50:00,28.66,28.68,28.63,28.68,26938.0,27.7836,27.803,27.7545,27.803,26938.0
2020-08-21 13:55:00,28.68,28.68,28.64,28.66,31028.0,27.803,27.803,27.7642,27.7836,31028.0
2020-08-21 14:00:00,28.66,28.67,28.61,28.62,36834.0,27.7836,27.7933,27.7351,27.7448,36834.0
2020-08-21 14:05:00,28.62,28.64,28.62,28.64,29349.0,27.7448,27.7642,27.7448,27.7642,29349.0
2020-08-21 14:10:00,28.63,28.64,28.61,28.63,28976.0,27.7545,27.7642,27.7351,27.7545,28976.0
2020-08-21 14:15:00,28.63,28.64,28.61,28.61,36814.0,27.7545,27.7642,27.7351,27.7351,36814.0
2020-08-21 14:20:00,28.61,28.61,28.58,28.61,31702.0,27.7351,27.7351,27.7061,27.7351,31702.0
2020-08-21 14:25:00,28.61,28.62,28.59,28.6,31052.0,27.7351,27.7448,27.7157,27.7254,31052.0
2020-08-21 14:30:00,28.6,28.62,28.59,28.61,45673.0,27.7254,27.7448,27.7157,27.7351,45673.0
2020-08-21 14:35:00,28.62,28.62,28.56,28.56,52889.0,27.7448,27.7448,27.6867,27.6867,52889.0
2020-08-21 14:40:00,28.55,28.59,28.54,28.59,42412.0,27.677,27.7157,27.6673,27.7157,42412.0
2020-08-21 14:45:00,28.58,28.6,28.55,28.57,66244.0,27.7061,27.7254,27.677,27.6964,66244.0
2020-08-21 14:50:00,28.57,28.6,28.56,28.6,46704.0,27.6964,27.7254,27.6867,27.7254,46704.0
2020-08-21 14:55:00,28.6,28.61,28.59,28.6,49180.0,27.7254,27.7351,27.7157,27.7254,49180.0
2020-08-21 15:00:00,28.6,28.61,28.55,28.56,75034.0,27.7254,27.7351,27.677,27.6867,75034.0
2020-08-21 15:05:00,28.55,28.59,28.55,28.58,46267.0,27.677,27.7157,27.677,27.7061,46267.0
2020-08-21 15:10:00,28.58,28.59,28.56,28.57,41637.0,27.7061,27.7157,27.6867,27.6964,41637.0
2020-08-21 15:15:00,28.56,28.57,28.54,28.55,53090.0,27.6867,27.6964,27.6673,27.677,53090.0
2020-08-21 15:20:00,28.55,28.56,28.54,28.55,46211.0,27.677,27.6867,27.6673,27.677,46211.0
2020-08-21 15:25:00,28.56,28.58,28.53,28.55,98520.0,27.6867,27.7061,27.6576,27.677,98520.0
2020-08-21 15:30:00,28.55,28.56,28.49,28.5,137204.0,27.677,27.6867,27.6188,27.6285,137204.0
2020-08-21 15:35:00,28.5,28.52,28.47,28.48,165346.0,27.6285,27.6479,27.5994,27.6091,165346.0
2020-08-21 15:40:00,28.48,28.48,28.43,28.45,189072.0,27.6091,27.6091,27.5606,27.58,189072.0
2020-08-21 15:45:00,28.44,28.53,28.44,28.48,304303.0,27.5703,27.6576,27.5703,27.6091,304303.0
2020-08-21 15:50:00,28.48,28.54,28.47,28.53,188132.0,27.6091,27.6673,27.5994,27.6576,188132.0
2020-08-21 15:55:00,28.54,28.57,28.49,28.55,567733.0,27.6673,27.6964,27.6188,27.677,567733.0
2020-08-24 09:30:00,29.28,29.39,28.99,29.36,676931.0,28.3846,28.4913,28.1035,28.4622,676931.0
2020-08-24 09:35:00,29.36,29.5,29.26,29.46,429198.0,28.4622,28.5979,28.3653,28.5591,429198.0
2020-08-24 09:40:00,29.46,29.46,29.29,29.43,328654.0,28.5591,28.5591,28.3943,28.5301,328654.0
2020-08-24 09:45:00,29.43,29.55,29.37,29.53,336077.0,28.5301,28.6464,28.4719,28.627,336077.0
2020-08-24 09:50:00,29.53,29.59,29.48,29.58,228924.0,28.627,28.6852,28.5785,28.6755,228924.0
2020-08-24 09:55:00,29.58,29.65,29.47,29.55,209918.0,28.6755,28.7433,28.5688,28.6464,209918.0
2020-08-24 10:00:00,29.55,29.63,29.5,29.54,256803.0,28.6464,28.7239,28.5979,28.6367,256803.0
2020-08-24 10:05:00,29.55,29.7,29.49,29.66,298151.0,28.6464,28.7918,28.5882,28.753,298151.0
2020-08-24 10:10:00,29.67,29.87,29.63,29.87,389344.0,28.7627,28.9566,28.7239,28.9566,389344.0
2020-08-24 10:15:00,29.87,30.21,29.87,30.17,593662.0,28.9566,29.2862,28.9566,29.2474,593662.0
2020-08-24 10:20:00,30.17,30.24,30.09,30.14,383258.0,29.2474,29.3153,29.1699,29.2183,383258.0
2020-08-24 10:25:00,30.14,30.26,30.1,30.26,215681.0,29.2183,29.3347,29.1796,29.3347,215681.0
2020-08-24 10:30:00,30.26,30.34,30.21,30.24,438342.0,29.3347,29.4122,29.2862,29.3153,438342.0
2020-08-24 10:35:00,30.23,30.37,30.17,30.3,291600.0,29.3056,29.4413,29.2474,29.3735,291600.0
2020-08-24 10:40:00,30.31,30.33,30.24,30.28,210349.0,29.3831,29.4025,29.3153,29.3541,210349.0
2020-08-24 10:45:00,30.27,30.38,30.23,30.36,468311.0,29.3444,29.451,29.3056,29.4316,468311.0
2020-08-24 10:50:00,30.36,30.44,30.35,30.4,207836.0,29.4316,29.5092,29.4219,29.4704,207836.0
2020-08-24 10:55:00,30.4,30.44,30.36,30.42,149633.0,29.4704,29.5092,29.4316,29.4898,149633.0
2020-08-24 11:00:00,30.42,30.49,30.4,30.45,438383.0,29.4898,29.5576,29.4704,29.5189,438383.0
2020-08-24 11:05:00,30.46,30.56,30.43,30.48,233922.0,29.5286,29.6255,29.4995,29.548,233922.0
2020-08-24 11:10:00,30.47,30.5,30.43,30.47,121816.0,29.5383,29.5673,29.4995,29.5383,121816.0
2020-08-24 11:15:00,30.47,30.49,30.44,30.49,303207.0,29.5383,29.5576,29.5092,29.5576,303207.0
2020-08-24 11:20:00,30.48,30.55,30.45,30.53,163342.0,29.548,29.6158,29.5189,29.5964,163342.0
2020-08-24 11:25:00,30.54,30.69,30.48,30.62,307308.0,29.6061,29.7515,29.548,29.6837,307308.0
2020-08-24 11:30:00,30.62,30.66,30.5,30.66,193798.0,29.6837,29.7224,29.5673,29.7224,193798.0
2020-08-24 11:35:00,30.66,30.7,30.6,30.67,271616.0,29.7224,29.7612,29.6643,29.7321,271616.0
2020-08-24 11:40:00,30.67,30.74,30.66,30.73,473052.0,29.7321,29.8,29.7224,29.7903,473052.0
2020-08-24 11:45:00,30.73,30.76,30.56,30.59,238879.0,29.7903,29.8194,29.6255,29.6546,238879.0
2020-08-24 11:50:00,30.59,30.62,30.56,30.58,133348.0,29.6546,29.6837,29.6255,29.6449,133348.0
2020-08-24 11:55:00,30.58,30.66,30.56,30.65,258666.0,29.6449,29.7224,29.6255,29.7128,258666.0
2020-08-24 12:00:00,30.65,30.67,30.58,30.6,132566.0,29.7128,29.7321,29.6449,29.6643,132566.0
2020-08-24 12:05:00,30.6,30.62,30.59,30.6,135957.0,29.6643,29.6837,29.6546,29.6643,135957.0
2020-08-24 12:10:00,30.61,30.65,30.59,30.65,122281.0,29.674,29.7128,29.6546,29.7128,122281.0
2020-08-24 12:15:00,30.65,30.65,30.59,30.6,116168.0,29.7128,29.7128,29.6546,29.6643,116168.0
2020-08-24 12:20:00,30.6,30.62,30.59,30.61,103107.0,29.6643,29.6837,29.6546,29.674,103107.0
2020-08-24 12:25:00,30.61,30.62,30.54,30.54,313986.0,29.674,29.6837,29.6061,29.6061,313986.0
2020-08-24 12:30:00,30.54,30.59,30.51,30.55,228207.0,29.6061,29.6546,29.577,29.6158,228207.0
2020-08-24 12:35:00,30.55,30.56,30.48,30.5,111689.0,29.6158,29.6255,29.548,29.5673,111689.0
2020-08-24 12:40:00,30.5,30.53,30.49,30.5,135390.0,29.5673,29.5964,29.5576,29.5673,135390.0
2020-08-24 12:45:00,30.51,30.51,30.45,30.5,131951.0,29.577,29.577,29.5189,29.5673,131951.0
2020-08-24 12:50:00,30.49,30.51,30.46,30.47,77456.0,29.5576,29.577,29.5286,29.5383,77456.0
2020-08-24 12:55:00,30.48,30.51,30.46,30.49,130451.0,29.548,29.577,29.5286,29.5576,130451.0
2020-08-24 13:00:00,30.49,30.54,30.48,30.49,152577.0,29.5576,29.6061,29.548,29.5576,152577.0
2020-08-24 13:05:00,30.49,30.5,30.38,30.39,256676.0,29.5576,29.5673,29.451,29.4607,256676.0
2020-08-24 13:10:00,30.39,30.41,30.35,30.37,101910.0,29.4607,29.4801,29.4219,29.4413,101910.0
2020-08-24 13:15:00,30.37,30.4,30.29,30.3,138633.0,29.4413,29.4704,29.3638,29.3735,138633.0
2020-08-24 13:20:00,30.3,30.37,30.26,30.34,200527.0,29.3735,29.4413,29.3347,29.4122,200527.0
2020-08-24 13:25:00,30.34,30.38,30.32,30.36,139247.0,29.4122,29.451,29.3928,29.4316,139247.0
2020-08-24 13:30:00,30.36,30.36,30.26,30.27,133457.0,29.4316,29.4316,29.3347,29.3444,133457.0
2020-08-24 13:35:00,30.27,30.33,30.23,30.24,131432.0,29.3444,29.4025,29.3056,29.3153,131432.0
2020-08-24 13:40:00,30.24,30.29,30.23,30.25,89015.0,29.3153,29.3638,29.3056,29.325,89015.0
2020-08-24 13:45:00,30.26,30.28,30.22,30.23,94367.0,29.3347,29.3541,29.2959,29.3056,94367.0
2020-08-24 13:50:00,30.24,30.3,30.23,30.23,78432.0,29.3153,29.3735,29.3056,29.3056,78432.0
2020-08-24 13:55:00,30.24,30.28,30.23,30.26,52946.0,29.3153,29.3541,29.3056,29.3347,52946.0
2020-08-24 14:00:00,30.26,30.26,30.19,30.19,137037.0,29.3347,29.3347,29.2668,29.2668,137037.0
2020-08-24 14:05:00,30.19,30.22,30.15,30.16,154674.0,29.2668,29.2959,29.228,29.2377,154674.0
2020-08-24 14:10:00,30.15,30.19,30.14,30.15,167518.0,29.228,29.2668,29.2183,29.228,167518.0
2020-08-24 14:15:00,30.15,30.18,30.14,30.17,192731.0,29.228,29.2571,29.2183,29.2474,192731.0
2020-08-24 14:20:00,30.17,30.22,30.16,30.18,104652.0,29.2474,29.2959,29.2377,29.2571,104652.0
2020-08-24 14:25:00,30.17,30.29,30.16,30.29,180360.0,29.2474,29.3638,29.2377,29.3638,180360.0
2020-08-24 14:30:00,30.29,30.29,30.23,30.24,85293.0,29.3638,29.3638,29.3056,29.3153,85293.0
2020-08-24 14:35:00,30.24,30.26,30.24,30.25,95265.0,29.3153,29.3347,29.3153,29.325,95265.0
2020-08-24 14:40:00,30.25,30.35,30.24,30.33,133376.0,29.325,29.4219,29.3153,29.4025,133376.0
2020-08-24 14:45:00,30.32,30.36,30.32,30.34,120911.0,29.3928,29.4316,29.3928,29.4122,120911.0
2020-08-24 14:50:00,30.33,30.37,30.32,30.33,118705.0,29.4025,29.4413,29.3928,29.4025,118705.0
2020-08-24 14:55:00,30.33,30.39,30.32,30.35,119975.0,29.4025,29.4607,29.3928,29.4219,119975.0
2020-08-24 15:00:00,30.35,30.37,30.34,30.35,108565.0,29.4219,29.4413,29.4122,29.4219,108565.0
2020-08-24 15:05:00,30.35,30.39,30.33,30.38,130702.0,29.4219,29.4607,29.4025,29.451,130702.0
2020-08-24 15:10:00,30.37,30.38,30.34,30.37,101391.0,29.4413,29.451,29.4122,29.4413,101391.0
2020-08-24 15:15:00,30.38,30.38,30.26,30.31,209972.0,29.451,29.451,29.3347,29.3831,209972.0
2020-08-24 15:20:00,30.3,30.37,30.29,30.36,152174.0,29.3735,29.4413,29.3638,29.4316,152174.0
2020-08-24 15:25:00,30.37,30.37,30.29,30.3,133360.0,29.4413,29.4413,29.3638,29.3735,133360.0
2020-08-24 15:30:00,30.3,30.33,30.28,30.3,143356.0,29.3735,29.4025,29.3541,29.3735,143356.0
2020-08-24 15:35:00,30.3,30.36,30.29,30.31,161111.0,29.3735,29.4316,29.3638,29.3831,161111.0
2020-08-24 15:40:00,30.32,30.38,30.31,30.37,192114.0,29.3928,29.451,29.3831,29.4413,192114.0
2020-08-24 15:45:00,30.38,30.4,30.36,30.37,213212.0,29.451,29.4704,29.4316,29.4413,213212.0
2020-08-24 15:50:00,30.37,30.4,30.33,30.37,381301.0,29.4413,29.4704,29.4025,29.4413,381301.0
2020-08-24 15:55:00,30.36,30.38,30.29,30.31,952958.0,29.4316,29.451,29.3638,29.3831,952958.0
2020-08-25 09:30:00,30.4,30.73,30.4,30.46,554598.0,29.4704,29.7903,29.4704,29.5286,554598.0
2020-08-25 09:35:00,30.45,30.47,30.17,30.2,398918.0,29.5189,29.5383,29.2474,29.2765,398918.0
2020-08-25 09:40:00,30.19,30.23,30.05,30.14,242935.0,29.2668,29.3056,29.1311,29.2183,242935.0
2020-08-25 09:45:00,30.13,30.32,30.11,30.32,156271.0,29.2087,29.3928,29.1893,29.3928,156271.0
2020-08-25 09:50:00,30.32,30.37,30.19,30.3,225927.0,29.3928,29.4413,29.2668,29.3735,225927.0
2020-08-25 09:55:00,30.3,30.32,30.24,30.25,147350.0,29.3735,29.3928,29.3153,29.325,147350.0
2020-08-25 10:00:00,30.25,30.37,30.18,30.36,172735.0,29.325,29.4413,29.2571,29.4316,172735.0
2020-08-25 10:05:00,30.37,30.37,30.19,30.24,209179.0,29.4413,29.4413,29.2668,29.3153,209179.0
2020-08-25 10:10:00,30.24,30.24,30.01,30.02,243805.0,29.3153,29.3153,29.0923,29.102,243805.0
2020-08-25 10:15:00,30.02,30.13,30.01,30.05,214808.0,29.102,29.2087,29.0923,29.1311,214808.0
2020-08-25 10:20:00,30.05,30.1,29.97,30.05,152546.0,29.1311,29.1796,29.0535,29.1311,152546.0
2020-08-25 10:25:00,30.05,30.06,29.94,30.01,161569.0,29.1311,29.1408,29.0245,29.0923,161569.0
2020-08-25 10:30:00,30.0,30.01,29.75,29.76,356029.0,29.0826,29.0923,28.8403,28.85,356029.0
2020-08-25 10:35:00,29.76,29.87,29.68,29.83,171942.0,28.85,28.9566,28.7724,28.9178,171942.0
2020-08-25 10:40:00,29.83,29.84,29.73,29.81,154349.0,28.9178,28.9275,28.8209,28.8984,154349.0
2020-08-25 10:45:00,29.8,29.82,29.7,29.71,148025.0,28.8887,28.9081,28.7918,28.8015,148025.0
2020-08-25 10:50:00,29.7,29.74,29.63,29.63,124897.0,28.7918,28.8306,28.7239,28.7239,124897.0
2020-08-25 10:55:00,29.64,29.81,29.61,29.75,188406.0,28.7336,28.8984,28.7046,28.8403,188406.0
2020-08-25 11:00:00,29.74,29.78,29.71,29.77,110957.0,28.8306,28.8694,28.8015,28.8597,110957.0
2020-08-25 11:05:00,29.77,29.78,29.66,29.67,115348.0,28.8597,28.8694,28.753,28.7627,115348.0
2020-08-25 11:10:00,29.68,29.68,29.56,29.59,147777.0,28.7724,28.7724,28.6561,28.6852,147777.0
2020-08-25 11:15:00,29.58,29.58,29.48,29.5,115788.0,28.6755,28.6755,28.5785,28.5979,115788.0
2020-08-25 11:20:00,29.49,29.7,29.49,29.62,286105.0,28.5882,28.7918,28.5882,28.7142,286105.0
2020-08-25 11:25:00,29.62,29.69,29.56,29.66,106298.0,28.7142,28.7821,28.6561,28.753,106298.0
2020-08-25 11:30:00,29.66,29.7,29.58,29.62,111885.0,28.753,28.7918,28.6755,28.7142,111885.0
2020-08-25 11:35:00,29.62,29.66,29.6,29.6,183572.0,28.7142,28.753,28.6949,28.6949,183572.0
2020-08-25 11:40:00,29.59,29.6,29.49,29.52,126418.0,28.6852,28.6949,28.5882,28.6173,126418.0
2020-08-25 11:45:00,29.51,29.56,29.5,29.54,73705.0,28.6076,28.6561,28.5979,28.6367,73705.0
2020-08-25 11:50:00,29.54,29.59,29.54,29.59,65684.0,28.6367,28.6852,28.6367,28.6852,65684.0
2020-08-25 11:55:00,29.58,29.6,29.55,29.56,63415.0,28.6755,28.6949,28.6464,28.6561,63415.0
2020-08-25 12:00:00,29.56,29.61,29.52,29.61,96405.0,28.6561,28.7046,28.6173,28.7046,96405.0
2020-08-25 12:05:00,29.61,29.67,29.59,29.6,122019.0,28.7046,28.7627,28.6852,28.6949,122019.0
2020-08-25 12:10:00,29.61,29.61,29.52,29.54,68421.0,28.7046,28.7046,28.6173,28.6367,68421.0
2020-08-25 12:15:00,29.54,29.56,29.5,29.53,106406.0,28.6367,28.6561,28.5979,28.627,106406.0
2020-08-25 12:20:00,29.52,29.53,29.5,29.52,36418.0,28.6173,28.627,28.5979,28.6173,36418.0
2020-08-25 12:25:00,29.53,29.59,29.52,29.55,94201.0,28.627,28.6852,28.6173,28.6464,94201.0
2020-08-25 12:30:00,29.53,29.6,29.5,29.6,67545.0,28.627,28.6949,28.5979,28.6949,67545.0
2020-08-25 12:35:00,29.6,29.64,29.58,29.58,46284.0,28.6949,28.7336,28.6755,28.6755,46284.0
2020-08-25 12:40:00,29.58,29.59,29.55,29.56,40361.0,28.6755,28.6852,28.6464,28.6561,40361.0
2020-08-25 12:45:00,29.56,29.62,29.55,29.57,48885.0,28.6561,28.7142,28.6464,28.6658,48885.0
2020-08-25 12:50:00,29.58,29.58,29.55,29.57,50358.0,28.6755,28.6755,28.6464,28.6658,50358.0
2020-08-25 12:55:00,29.57,29.59,29.52,29.52,82114.0,28.6658,28.6852,28.6173,28.6173,82114.0
2020-08-25 13:00:00,29.53,29.54,29.5,29.52,61274.0,28.627,28.6367,28.5979,28.6173,61274.0
2020-08-25 13:05:00,29.51,29.54,29.5,29.53,44815.0,28.6076,28.6367,28.5979,28.627,44815.0
2020-08-25 13:10:00,29.53,29.53,29.5,29.52,57237.0,28.627,28.627,28.5979,28.6173,57237.0
2020-08-25 13:15:00,29.53,29.63,29.52,29.61,109799.0,28.627,28.7239,28.6173,28.7046,109799.0
2020-08-25 13:20:00,29.61,29.67,29.6,29.64,145021.0,28.7046,28.7627,28.6949,28.7336,145021.0
2020-08-25 13:25:00,29.64,29.66,29.62,29.65,36666.0,28.7336,28.753,28.7142,28.7433,36666.0
2020-08-25 13:30:00,29.66,29.69,29.65,29.69,50534.0,28.753,28.7821,28.7433,28.7821,50534.0
2020-08-25 13:35:00,29.69,29.74,29.67,29.73,66926.0,28.7821,28.8306,28.7627,28.8209,66926.0
2020-08-25 13:40:00,29.74,29.74,29.63,29.65,54138.0,28.8306,28.8306,28.7239,28.7433,54138.0
2020-08-25 13:45:00,29.64,29.68,29.62,29.66,57226.0,28.7336,28.7724,28.7142,28.753,57226.0
2020-08-25 13:50:00,29.66,29.69,29.65,29.66,44924.0,28.753,28.7821,28.7433,28.753,44924.0
2020-08-25 13:55:00,29.66,29.66,29.6,29.62,42925.0,28.753,28.753,28.6949,28.7142,42925.0
2020-08-25 14:00:00,29.62,29.63,29.6,29.62,50289.0,28.7142,28.7239,28.6949,28.7142,50289.0
2020-08-25 14:05:00,29.63,29.63,29.59,29.59,71387.0,28.7239,28.7239,28.6852,28.6852,71387.0
2020-08-25 14:10:00,29.59,29.64,29.56,29.58,96465.0,28.6852,28.7336,28.6561,28.6755,96465.0
2020-08-25 14:15:00,29.57,29.58,29.52,29.56,89517.0,28.6658,28.6755,28.6173,28.6561,89517.0
2020-08-25 14:20:00,29.56,29.61,29.56,29.59,73476.0,28.6561,28.7046,28.6561,28.6852,73476.0
2020-08-25 14:25:00,29.6,29.6,29.54,29.57,53927.0,28.6949,28.6949,28.6367,28.6658,53927.0
2020-08-25 14:30:00,29.57,29.57,29.52,29.54,58193.0,28.6658,28.6658,28.6173,28.6367,58193.0
2020-08-25 14:35:00,29.54,29.57,29.52,29.55,71415.0,28.6367,28.6658,28.6173,28.6464,71415.0
2020-08-25 14:40:00,29.55,29.59,29.55,29.57,90118.0,28.6464,28.6852,28.6464,28.6658,90118.0
2020-08-25 14:45:00,29.56,29.61,29.53,29.6,96330.0,28.6561,28.7046,28.627,28.6949,96330.0
2020-08-25 14:50:00,29.6,29.61,29.57,29.6,68847.0,28.6949,28.7046,28.6658,28.6949,68847.0
2020-08-25 14:55:00,29.59,29.62,29.58,29.59,96458.0,28.6852,28.7142,28.6755,28.6852,96458.0
2020-08-25 15:00:00,29.59,29.6,29.58,29.58,128779.0,28.6852,28.6949,28.6755,28.6755,128779.0
2020-08-25 15:05:00,29.59,29.62,29.58,29.6,76927.0,28.6852,28.7142,28.6755,28.6949,76927.0
2020-08-25 15:10:00,29.6,29.63,29.58,29.63,88994.0,28.6949,28.7239,28.6755,28.7239,88994.0
2020-08-25 15:15:00,29.63,29.67,29.62,29.66,108969.0,28.7239,28.7627,28.7142,28.753,108969.0
2020-08-25 15:20:00,29.66,29.68,29.64,29.66,99931.0,28.753,28.7724,28.7336,28.753,99931.0
2020-08-25 15:25:00,29.66,29.73,29.64,29.71,211634.0,28.753,28.8209,28.7336,28.8015,211634.0
2020-08-25 15:30:00,29.7,29.73,29.69,29.71,133381.0,28.7918,28.8209,28.7821,28.8015,133381.0
2020-08-25 15:35:00,29.71,29.73,29.7,29.7,148566.0,28.8015,28.8209,28.7918,28.7918,148566.0
2020-08-25 15:40:00,29.71,29.72,29.65,29.68,228490.0,28.8015,28.8112,28.7433,28.7724,228490.0
2020-08-25 15:45:00,29.68,29.73,29.67,29.68,178897.0,28.7724,28.8209,28.7627,28.7724,178897.0
2020-08-25 15:50:00,29.67,29.71,29.63,29.67,253089.0,28.7627,28.8015,28.7239,28.7627,253089.0
2020-08-25 15:55:00,29.67,29.71,29.62,29.7,520590.0,28.7627,28.8015,28.7142,28.7918,520590.0
2020-08-26 09:30:00,29.78,29.83,29.55,29.73,366875.0,28.8694,28.9178,28.6464,28.8209,366875.0
2020-08-26 09:35:00,29.73,29.73,29.52,29.61,120922.0,28.8209,28.8209,28.6173,28.7046,120922.0
2020-08-26 09:40:00,29.6,29.64,29.51,29.52,98663.0,28.6949,28.7336,28.6076,28.6173,98663.0
2020-08-26 09:45:00,29.52,29.72,29.47,29.69,222862.0,28.6173,28.8112,28.5688,28.7821,222862.0
2020-08-26 09:50:00,29.69,29.74,29.6,29.68,140253.0,28.7821,28.8306,28.6949,28.7724,140253.0
2020-08-26 09:55:00,29.67,29.68,29.5,29.52,75197.0,28.7627,28.7724,28.5979,28.6173,75197.0
2020-08-26 10:00:00,29.53,29.59,29.48,29.56,96196.0,28.627,28.6852,28.5785,28.6561,96196.0
2020-08-26 10:05:00,29.56,29.6,29.55,29.57,73788.0,28.6561,28.6949,28.6464,28.6658,73788.0
2020-08-26 10:10:00,29.56,29.61,29.53,29.61,67610.0,28.6561,28.7046,28.627,28.7046,67610.0
2020-08-26 10:15:00,29.61,29.61,29.5,29.59,111577.0,28.7046,28.7046,28.5979,28.6852,111577.0
2020-08-26 10:20:00,29.58,29.58,29.46,29.47,130795.0,28.6755,28.6755,28.5591,28.5688,130795.0
2020-08-26 10:25:00,29.46,29.47,29.36,29.43,110427.0,28.5591,28.5688,28.4622,28.5301,110427.0
2020-08-26 10:30:00,29.43,29.46,29.4,29.41,84416.0,28.5301,28.5591,28.501,28.5107,84416.0
2020-08-26 10:35:00,29.41,29.43,29.32,29.33,121203.0,28.5107,28.5301,28.4234,28.4331,121203.0
2020-08-26 10:40:00,29.33,29.36,29.3,29.3,118957.0,28.4331,28.4622,28.404,28.404,118957.0
2020-08-26 10:45:00,29.3,29.35,29.27,29.27,79021.0,28.404,28.4525,28.375,28.375,79021.0
2020-08-26 10:50:00,29.28,29.37,29.26,29.34,95338.0,28.3846,28.4719,28.3653,28.4428,95338.0
2020-08-26 10:55:00,29.35,29.35,29.29,29.3,70978.0,28.4525,28.4525,28.3943,28.404,70978.0
2020-08-26 11:00:00,29.3,29.3,29.23,29.3,89466.0,28.404,28.404,28.3362,28.404,89466.0
2020-08-26 11:05:00,29.31,29.32,29.25,29.3,96086.0,28.4137,28.4234,28.3556,28.404,96086.0
2020-08-26 11:10:00,29.3,29.33,29.26,29.3,86028.0,28.404,28.4331,28.3653,28.404,86028.0
2020-08-26 11:15:00,29.3,29.31,29.22,29.23,95734.0,28.404,28.4137,28.3265,28.3362,95734.0
2020-08-26 11:20:00,29.23,29.25,29.18,29.18,78406.0,28.3362,28.3556,28.2877,28.2877,78406.0
2020-08-26 11:25:00,29.18,29.23,29.16,29.2,144712.0,28.2877,28.3362,28.2683,28.3071,144712.0
2020-08-26 11:30:00,29.2,29.2,29.12,29.17,248841.0,28.3071,28.3071,28.2295,28.278,248841.0
2020-08-26 11:35:00,29.17,29.17,29.13,29.14,140168.0,28.278,28.278,28.2392,28.2489,140168.0
2020-08-26 11:40:00,29.13,29.19,29.12,29.16,83038.0,28.2392,28.2974,28.2295,28.2683,83038.0
2020-08-26 11:45:00,29.16,29.22,29.14,29.19,81830.0,28.2683,28.3265,28.2489,28.2974,81830.0
2020-08-26 11:50:00,29.19,29.22,29.18,29.2,73849.0,28.2974,28.3265,28.2877,28.3071,73849.0
2020-08-26 11:55:00,29.21,29.22,29.2,29.2,52499.0,28.3168,28.3265,28.3071,28.3071,52499.0
2020-08-26 12:00:00,29.21,29.21,29.12,29.15,83136.0,28.3168,28.3168,28.2295,28.2586,83136.0
2020-08-26 12:05:00,29.16,29.23,29.13,29.23,79758.0,28.2683,28.3362,28.2392,28.3362,79758.0
2020-08-26 12:10:00,29.22,29.26,29.21,29.26,70362.0,28.3265,28.3653,28.3168,28.3653,70362.0
2020-08-26 12:15:00,29.26,29.27,29.21,29.25,66003.0,28.3653,28.375,28.3168,28.3556,66003.0
2020-08-26 12:20:00,29.25,29.26,29.23,29.26,50326.0,28.3556,28.3653,28.3362,28.3653,50326.0
2020-08-26 12:25:00,29.26,29.27,29.22,29.22,47958.0,28.3653,28.375,28.3265,28.3265,47958.0
2020-08-26 12:30:00,29.22,29.22,29.15,29.18,57797.0,28.3265,28.3265,28.2586,28.2877,57797.0
2020-08-26 12:35:00,29.18,29.19,29.15,29.18,50592.0,28.2877,28.2974,28.2586,28.2877,50592.0
2020-08-26 12:40:00,29.17,29.22,29.17,29.21,86167.0,28.278,28.3265,28.278,28.3168,86167.0
2020-08-26 12:45:00,29.21,29.27,29.18,29.26,53178.0,28.3168,28.375,28.2877,28.3653,53178.0
2020-08-26 12:50:00,29.26,29.28,29.25,29.27,54725.0,28.3653,28.3846,28.3556,28.375,54725.0
2020-08-26 12:55:00,29.27,29.29,29.24,29.28,50752.0,28.375,28.3943,28.3459,28.3846,50752.0
2020-08-26 13:00:00,29.28,29.29,29.24,29.26,41416.0,28.3846,28.3943,28.3459,28.3653,41416.0
2020-08-26 13:05:00,29.26,29.27,29.23,29.24,26458.0,28.3653,28.375,28.3362,28.3459,26458.0
2020-08-26 13:10:00,29.24,29.26,29.23,29.24,33165.0,28.3459,28.3653,28.3362,28.3459,33165.0
2020-08-26 13:15:00,29.24,29.24,29.19,29.2,31923.0,28.3459,28.3459,28.2974,28.3071,31923.0
2020-08-26 13:20:00,29.19,29.24,29.19,29.22,38432.0,28.2974,28.3459,28.2974,28.3265,38432.0
2020-08-26 13:25:00,29.23,29.24,29.22,29.24,53400.0,28.3362,28.3459,28.3265,28.3459,53400.0
2020-08-26 13:30:00,29.23,29.24,29.2,29.23,83292.0,28.3362,28.3459,28.3071,28.3362,83292.0
2020-08-26 13:35:00,29.23,29.26,29.22,29.24,37998.0,28.3362,28.3653,28.3265,28.3459,37998.0
2020-08-26 13:40:00,29.24,29.25,29.2,29.22,51885.0,28.3459,28.3556,28.3071,28.3265,51885.0
2020-08-26 13:45:00,29.21,29.25,29.21,29.22,46544.0,28.3168,28.3556,28.3168,28.3265,46544.0
2020-08-26 13:50:00,29.22,29.27,29.22,29.27,67781.0,28.3265,28.375,28.3265,28.375,67781.0
2020-08-26 13:55:00,29.26,29.26,29.24,29.26,19500.0,28.3653,28.3653,28.3459,28.3653,19500.0
2020-08-26 14:00:00,29.26,29.32,29.25,29.32,125380.0,28.3653,28.4234,28.3556,28.4234,125380.0
2020-08-26 14:05:00,29.33,29.37,29.32,29.35,172997.0,28.4331,28.4719,28.4234,28.4525,172997.0
2020-08-26 14:10:00,29.35,29.36,29.31,29.32,47474.0,28.4525,28.4622,28.4137,28.4234,47474.0
2020-08-26 14:15:00,29.32,29.35,29.31,29.35,63851.0,28.4234,28.4525,28.4137,28.4525,63851.0
2020-08-26 14:20:00,29.35,29.37,29.34,29.35,44028.0,28.4525,28.4719,28.4428,28.4525,44028.0
2020-08-26 14:25:00,29.35,29.38,29.35,29.37,45955.0,28.4525,28.4816,28.4525,28.4719,45955.0
2020-08-26 14:30:00,29.37,29.43,29.36,29.38,157315.0,28.4719,28.5301,28.4622,28.4816,157315.0
2020-08-26 14:35:00,29.38,29.39,29.34,29.36,90070.0,28.4816,28.4913,28.4428,28.4622,90070.0
2020-08-26 14:40:00,29.36,29.38,29.33,29.36,73245.0,28.4622,28.4816,28.4331,28.4622,73245.0
2020-08-26 14:45:00,29.36,29.39,29.36,29.37,46908.0,28.4622,28.4913,28.4622,28.4719,46908.0
2020-08-26 14:50:00,29.37,29.43,29.37,29.43,69199.0,28.4719,28.5301,28.4719,28.5301,69199.0
2020-08-26 14:55:00,29.43,29.43,29.37,29.38,72778.0,28.5301,28.5301,28.4719,28.4816,72778.0
2020-08-26 15:00:00,29.38,29.42,29.37,29.42,72727.0,28.4816,28.5204,28.4719,28.5204,72727.0
2020-08-26 15:05:00,29.41,29.45,29.4,29.44,91380.0,28.5107,28.5494,28.501,28.5398,91380.0
2020-08-26 15:10:00,29.44,29.47,29.43,29.46,71399.0,28.5398,28.5688,28.5301,28.5591,71399.0
2020-08-26 15:15:00,29.46,29.47,29.42,29.44,55471.0,28.5591,28.5688,28.5204,28.5398,55471.0
2020-08-26 15:20:00,29.44,29.45,29.41,29.44,54930.0,28.5398,28.5494,28.5107,28.5398,54930.0
2020-08-26 15:25:00,29.44,29.49,29.44,29.49,68703.0,28.5398,28.5882,28.5398,28.5882,68703.0
2020-08-26 15:30:00,29.49,29.5,29.46,29.47,191806.0,28.5882,28.5979,28.5591,28.5688,191806.0
2020-08-26 15:35:00,29.48,29.51,29.46,29.5,222122.0,28.5785,28.6076,28.5591,28.5979,222122.0
2020-08-26 15:40:00,29.5,29.53,29.48,29.5,136371.0,28.5979,28.627,28.5785,28.5979,136371.0
2020-08-26 15:45:00,29.5,29.52,29.48,29.48,245565.0,28.5979,28.6173,28.5785,28.5785,245565.0
2020-08-26 15:50:00,29.48,29.49,29.43,29.48,320436.0,28.5785,28.5882,28.5301,28.5785,320436.0
2020-08-26 15:55:00,29.48,29.49,29.44,29.48,411332.0,28.5785,28.5882,28.5398,28.5785,411332.0
2020-08-27 09:30:00,29.6,29.95,29.52,29.88,431412.0,28.6949,29.0342,28.6173,28.9663,431412.0
2020-08-27 09:35:00,29.87,29.96,29.81,29.84,152396.0,28.9566,29.0439,28.8984,28.9275,152396.0
2020-08-27 09:40:00,29.83,29.89,29.78,29.81,104815.0,28.9178,28.976,28.8694,28.8984,104815.0
2020-08-27 09:45:00,29.82,29.97,29.74,29.93,191741.0,28.9081,29.0535,28.8306,29.0148,191741.0
2020-08-27 09:50:00,29.94,29.99,29.91,29.95,167054.0,29.0245,29.0729,28.9954,29.0342,167054.0
2020-08-27 09:55:00,29.95,30.16,29.86,30.13,164530.0,29.0342,29.2377,28.9469,29.2087,164530.0
2020-08-27 10:00:00,30.14,30.24,30.01,30.01,264891.0,29.2183,29.3153,29.0923,29.0923,264891.0
2020-08-27 10:05:00,30.02,30.04,29.81,29.86,141628.0,29.102,29.1214,28.8984,28.9469,141628.0
2020-08-27 10:10:00,29.86,29.88,29.75,29.75,107746.0,28.9469,28.9663,28.8403,28.8403,107746.0
2020-08-27 10:15:00,29.75,29.86,29.74,29.85,86902.0,28.8403,28.9469,28.8306,28.9372,86902.0
2020-08-27 10:20:00,29.85,29.93,29.84,29.9,99797.0,28.9372,29.0148,28.9275,28.9857,99797.0
2020-08-27 10:25:00,29.9,29.95,29.87,29.92,114391.0,28.9857,29.0342,28.9566,29.0051,114391.0
2020-08-27 10:30:00,29.91,29.97,29.86,29.97,98055.0,28.9954,29.0535,28.9469,29.0535,98055.0
2020-08-27 10:35:00,29.96,29.98,29.86,29.88,109853.0,29.0439,29.0632,28.9469,28.9663,109853.0
2020-08-27 10:40:00,29.88,29.93,29.7,29.89,167920.0,28.9663,29.0148,28.7918,28.976,167920.0
2020-08-27 10:45:00,29.88,29.98,29.86,29.97,66977.0,28.9663,29.0632,28.9469,29.0535,66977.0
2020-08-27 10:50:00,29.98,30.03,29.95,30.02,102414.0,29.0632,29.1117,29.0342,29.102,102414.0
2020-08-27 10:55:00,30.02,30.05,29.99,30.04,56299.0,29.102,29.1311,29.0729,29.1214,56299.0
2020-08-27 11:00:00,30.04,30.06,30.01,30.03,84627.0,29.1214,29.1408,29.0923,29.1117,84627.0
2020-08-27 11:05:00,30.02,30.03,29.97,30.0,117931.0,29.102,29.1117,29.0535,29.0826,117931.0
2020-08-27 11:10:00,29.99,30.01,29.95,29.98,87944.0,29.0729,29.0923,29.0342,29.0632,87944.0
2020-08-27 11:15:00,29.97,30.01,29.94,30.0,89111.0,29.0535,29.0923,29.0245,29.0826,89111.0
2020-08-27 11:20:00,29.99,30.0,29.92,29.92,75213.0,29.0729,29.0826,29.0051,29.0051,75213.0
2020-08-27 11:25:00,29.93,29.93,29.86,29.87,125389.0,29.0148,29.0148,28.9469,28.9566,125389.0
2020-08-27 11:30:00,29.87,29.92,29.84,29.91,88413.0,28.9566,29.0051,28.9275,28.9954,88413.0
2020-08-27 11:35:00,29.91,29.92,29.89,29.91,80782.0,28.9954,29.0051,28.976,28.9954,80782.0
2020-08-27 11:40:00,29.91,29.96,29.9,29.93,83406.0,28.9954,29.0439,28.9857,29.0148,83406.0
2020-08-27 11:45:00,29.94,29.96,29.9,29.91,39575.0,29.0245,29.0439,28.9857,28.9954,39575.0
2020-08-27 11:50:00,29.92,29.95,29.9,29.92,43908.0,29.0051,29.0342,28.9857,29.0051,43908.0
2020-08-27 11:55:00,29.91,29.97,29.91,29.96,73741.0,28.9954,29.0535,28.9954,29.0439,73741.0
2020-08-27 12:00:00,29.96,29.97,29.89,29.93,67536.0,29.0439,29.0535,28.976,29.0148,67536.0
2020-08-27 12:05:00,29.92,29.93,29.89,29.9,25664.0,29.0051,29.0148,28.976,28.9857,25664.0
2020-08-27 12:10:00,29.9,29.95,29.88,29.9,58721.0,28.9857,29.0342,28.9663,28.9857,58721.0
2020-08-27 12:15:00,29.9,29.9,29.83,29.84,54471.0,28.9857,28.9857,28.9178,28.9275,54471.0
2020-08-27 12:20:00,29.84,29.84,29.77,29.8,45061.0,28.9275,28.9275,28.8597,28.8887,45061.0
2020-08-27 12:25:00,29.79,29.8,29.73,29.74,34113.0,28.8791,28.8887,28.8209,28.8306,34113.0
2020-08-27 12:30:00,29.73,29.78,29.68,29.69,50456.0,28.8209,28.8694,28.7724,28.7821,50456.0
2020-08-27 12:35:00,29.69,29.7,29.62,29.69,110556.0,28.7821,28.7918,28.7142,28.7821,110556.0
2020-08-27 12:40:00,29.68,29.75,29.68,29.72,72785.0,28.7724,28.8403,28.7724,28.8112,72785.0
2020-08-27 12:45:00,29.73,29.78,29.71,29.73,89592.0,28.8209,28.8694,28.8015,28.8209,89592.0
2020-08-27 12:50:00,29.72,29.74,29.64,29.67,150393.0,28.8112,28.8306,28.7336,28.7627,150393.0
2020-08-27 12:55:00,29.67,29.72,29.65,29.69,69113.0,28.7627,28.8112,28.7433,28.7821,69113.0
2020-08-27 13:00:00,29.68,29.71,29.64,29.67,45951.0,28.7724,28.8015,28.7336,28.7627,45951.0
2020-08-27 13:05:00,29.66,29.72,29.61,29.7,53132.0,28.753,28.8112,28.7046,28.7918,53132.0
2020-08-27 13:10:00,29.71,29.78,29.7,29.77,29156.0,28.8015,28.8694,28.7918,28.8597,29156.0
2020-08-27 13:15:00,29.78,29.78,29.73,29.75,66029.0,28.8694,28.8694,28.8209,28.8403,66029.0
2020-08-27 13:20:00,29.76,29.79,29.71,29.76,27764.0,28.85,28.8791,28.8015,28.85,27764.0
2020-08-27 13:25:00,29.76,29.79,29.73,29.75,35111.0,28.85,28.8791,28.8209,28.8403,35111.0
2020-08-27 13:30:00,29.75,29.78,29.74,29.77,61866.0,28.8403,28.8694,28.8306,28.8597,61866.0
2020-08-27 13:35:00,29.78,29.79,29.74,29.78,64320.0,28.8694,28.8791,28.8306,28.8694,64320.0
2020-08-27 13:40:00,29.78,29.78,29.72,29.74,37660.0,28.8694,28.8694,28.8112,28.8306,37660.0
2020-08-27 13:45:00,29.74,29.74,29.64,29.65,52006.0,28.8306,28.8306,28.7336,28.7433,52006.0
2020-08-27 13:50:00,29.66,29.67,29.62,29.65,59090.0,28.753,28.7627,28.7142,28.7433,59090.0
2020-08-27 13:55:00,29.64,29.69,29.64,29.67,78988.0,28.7336,28.7821,28.7336,28.7627,78988.0
2020-08-27 14:00:00,29.66,29.77,29.65,29.77,93248.0,28.753,28.8597,28.7433,28.8597,93248.0
2020-08-27 14:05:00,29.76,29.78,29.73,29.75,43454.0,28.85,28.8694,28.8209,28.8403,43454.0
2020-08-27 14:10:00,29.76,29.78,29.75,29.78,30100.0,28.85,28.8694,28.8403,28.8694,30100.0
2020-08-27 14:15:00,29.78,29.79,29.72,29.73,62747.0,28.8694,28.8791,28.8112,28.8209,62747.0
2020-08-27 14:20:00,29.73,29.76,29.72,29.74,42768.0,28.8209,28.85,28.8112,28.8306,42768.0
2020-08-27 14:25:00,29.74,29.8,29.73,29.78,63544.0,28.8306,28.8887,28.8209,28.8694,63544.0
2020-08-27 14:30:00,29.77,29.78,29.71,29.72,81807.0,28.8597,28.8694,28.8015,28.8112,81807.0
2020-08-27 14:35:00,29.72,29.76,29.72,29.75,34623.0,28.8112,28.85,28.8112,28.8403,34623.0
2020-08-27 14:40:00,29.75,29.79,29.75,29.78,85390.0,28.8403,28.8791,28.8403,28.8694,85390.0
2020-08-27 14:45:00,29.78,29.8,29.76,29.77,78734.0,28.8694,28.8887,28.85,28.8597,78734.0
2020-08-27 14:50:00,29.76,29.79,29.72,29.74,38506.0,28.85,28.8791,28.8112,28.8306,38506.0
2020-08-27 14:55:00,29.75,29.77,29.73,29.74,42081.0,28.8403,28.8597,28.8209,28.8306,42081.0
2020-08-27 15:00:00,29.75,29.78,29.73,29.73,43131.0,28.8403,28.8694,28.8209,28.8209,43131.0
2020-08-27 15:05:00,29.73,29.74,29.67,29.74,75245.0,28.8209,28.8306,28.7627,28.8306,75245.0
2020-08-27 15:10:00,29.74,29.76,29.7,29.73,74647.0,28.8306,28.85,28.7918,28.8209,74647.0
2020-08-27 15:15:00,29.72,29.77,29.71,29.75,85863.0,28.8112,28.8597,28.8015,28.8403,85863.0
2020-08-27 15:20:00,29.75,29.78,29.72,29.75,63702.0,28.8403,28.8694,28.8112,28.8403,63702.0
2020-08-27 15:25:00,29.75,29.77,29.73,29.76,52491.0,28.8403,28.8597,28.8209,28.85,52491.0
2020-08-27 15:30:00,29.76,29.78,29.73,29.77,98236.0,28.85,28.8694,28.8209,28.8597,98236.0
2020-08-27 15:35:00,29.77,29.78,29.75,29.75,70788.0,28.8597,28.8694,28.8403,28.8403,70788.0
2020-08-27 15:40:00,29.76,29.78,29.72,29.73,83635.0,28.85,28.8694,28.8112,28.8209,83635.0
2020-08-27 15:45:00,29.73,29.76,29.69,29.7,139837.0,28.8209,28.85,28.7821,28.7918,139837.0
2020-08-27 15:50:00,29.69,29.71,29.66,29.71,227167.0,28.7821,28.8015,28.753,28.8015,227167.0
2020-08-27 15:55:00,29.71,29.74,29.67,29.69,409495.0,28.8015,28.8306,28.7627,28.7821,409495.0
2020-08-28 09:30:00,29.86,29.9,29.72,29.81,351007.0,28.9469,28.9857,28.8112,28.8984,351007.0
2020-08-28 09:35:00,29.8,29.84,29.72,29.82,152038.0,28.8887,28.9275,28.8112,28.9081,152038.0
2020-08-28 09:40:00,29.83,29.84,29.72,29.78,177102.0,28.9178,28.9275,28.8112,28.8694,177102.0
2020-08-28 09:45:00,29.77,29.97,29.75,29.96,129430.0,28.8597,29.0535,28.8403,29.0439,129430.0
2020-08-28 09:50:00,29.97,29.98,29.81,29.93,105835.0,29.0535,29.0632,28.8984,29.0148,105835.0
2020-08-28 09:55:00,29.93,30.0,29.88,29.89,98586.0,29.0148,29.0826,28.9663,28.976,98586.0
2020-08-28 10:00:00,29.89,29.95,29.84,29.88,123673.0,28.976,29.0342,28.9275,28.9663,123673.0
2020-08-28 10:05:00,29.88,29.9,29.83,29.86,94978.0,28.9663,28.9857,28.9178,28.9469,94978.0
2020-08-28 10:10:00,29.86,29.92,29.81,29.88,126972.0,28.9469,29.0051,28.8984,28.9663,126972.0
2020-08-28 10:15:00,29.87,29.89,29.76,29.84,98445.0,28.9566,28.976,28.85,28.9275,98445.0
2020-08-28 10:20:00,29.85,29.86,29.77,29.78,55590.0,28.9372,28.9469,28.8597,28.8694,55590.0
2020-08-28 10:25:00,29.77,29.79,29.75,29.78,128144.0,28.8597,28.8791,28.8403,28.8694,128144.0
2020-08-28 10:30:00,29.78,29.83,29.73,29.74,111780.0,28.8694,28.9178,28.8209,28.8306,111780.0
2020-08-28 10:35:00,29.73,29.78,29.73,29.75,126780.0,28.8209,28.8694,28.8209,28.8403,126780.0
2020-08-28 10:40:00,29.75,29.77,29.63,29.69,135042.0,28.8403,28.8597,28.7239,28.7821,135042.0
2020-08-28 10:45:00,29.7,29.78,29.7,29.75,95046.0,28.7918,28.8694,28.7918,28.8403,95046.0
2020-08-28 10:50:00,29.75,29.79,29.7,29.76,100223.0,28.8403,28.8791,28.7918,28.85,100223.0
2020-08-28 10:55:00,29.77,29.77,29.72,29.75,106380.0,28.8597,28.8597,28.8112,28.8403,106380.0
2020-08-28 11:00:00,29.74,29.78,29.71,29.78,80393.0,28.8306,28.8694,28.8015,28.8694,80393.0
2020-08-28 11:05:00,29.78,29.86,29.78,29.85,73283.0,28.8694,28.9469,28.8694,28.9372,73283.0
2020-08-28 11:10:00,29.85,29.89,29.84,29.87,66911.0,28.9372,28.976,28.9275,28.9566,66911.0
2020-08-28 11:15:00,29.87,29.88,29.82,29.83,42497.0,28.9566,28.9663,28.9081,28.9178,42497.0
2020-08-28 11:20:00,29.84,29.89,29.83,29.86,60750.0,28.9275,28.976,28.9178,28.9469,60750.0
2020-08-28 11:25:00,29.87,29.89,29.84,29.87,52161.0,28.9566,28.976,28.9275,28.9566,52161.0
2020-08-28 11:30:00,29.87,29.88,29.84,29.88,45175.0,28.9566,28.9663,28.9275,28.9663,45175.0
2020-08-28 11:35:00,29.88,29.98,29.87,29.97,102124.0,28.9663,29.0632,28.9566,29.0535,102124.0
2020-08-28 11:40:00,29.96,30.06,29.95,30.0,137941.0,29.0439,29.1408,29.0342,29.0826,137941.0
2020-08-28 11:45:00,30.0,30.02,29.98,29.99,73366.0,29.0826,29.102,29.0632,29.0729,73366.0
2020-08-28 11:50:00,29.98,30.0,29.97,30.0,75350.0,29.0632,29.0826,29.0535,29.0826,75350.0
2020-08-28 11:55:00,30.0,30.11,29.99,30.11,91178.0,29.0826,29.1893,29.0729,29.1893,91178.0
2020-08-28 12:00:00,30.1,30.11,30.04,30.09,128693.0,29.1796,29.1893,29.1214,29.1699,128693.0
2020-08-28 12:05:00,30.09,30.1,30.07,30.09,66113.0,29.1699,29.1796,29.1505,29.1699,66113.0
2020-08-28 12:10:00,30.09,30.14,30.07,30.13,76034.0,29.1699,29.2183,29.1505,29.2087,76034.0
2020-08-28 12:15:00,30.13,30.21,30.12,30.21,91048.0,29.2087,29.2862,29.199,29.2862,91048.0
2020-08-28 12:20:00,30.21,30.23,30.17,30.21,146537.0,29.2862,29.3056,29.2474,29.2862,146537.0
2020-08-28 12:25:00,30.21,30.22,30.18,30.21,73132.0,29.2862,29.2959,29.2571,29.2862,73132.0
2020-08-28 12:30:00,30.21,30.21,30.1,30.12,105888.0,29.2862,29.2862,29.1796,29.199,105888.0
2020-08-28 12:35:00,30.13,30.14,30.09,30.13,59452.0,29.2087,29.2183,29.1699,29.2087,59452.0
2020-08-28 12:40:00,30.13,30.14,30.09,30.09,46457.0,29.2087,29.2183,29.1699,29.1699,46457.0
2020-08-28 12:45:00,30.09,30.11,30.06,30.07,46419.0,29.1699,29.1893,29.1408,29.1505,46419.0
2020-08-28 12:50:00,30.08,30.08,30.03,30.07,44400.0,29.1602,29.1602,29.1117,29.1505,44400.0
2020-08-28 12:55:00,30.07,30.18,30.05,30.15,155955.0,29.1505,29.2571,29.1311,29.228,155955.0
2020-08-28 13:00:00,30.16,30.18,30.14,30.17,176097.0,29.2377,29.2571,29.2183,29.2474,176097.0
2020-08-28 13:05:00,30.16,30.17,30.09,30.1,130894.0,29.2377,29.2474,29.1699,29.1796,130894.0
2020-08-28 13:10:00,30.1,30.11,30.06,30.07,55484.0,29.1796,29.1893,29.1408,29.1505,55484.0
2020-08-28 13:15:00,30.06,30.14,30.06,30.11,91419.0,29.1408,29.2183,29.1408,29.1893,91419.0
2020-08-28 13:20:00,30.12,30.16,30.11,30.12,54353.0,29.199,29.2377,29.1893,29.199,54353.0
2020-08-28 13:25:00,30.11,30.13,30.09,30.11,66753.0,29.1893,29.2087,29.1699,29.1893,66753.0
2020-08-28 13:30:00,30.11,30.12,30.06,30.08,72018.0,29.1893,29.199,29.1408,29.1602,72018.0
2020-08-28 13:35:00,30.08,30.1,30.06,30.07,34801.0,29.1602,29.1796,29.1408,29.1505,34801.0
2020-08-28 13:40:00,30.08,30.09,30.04,30.05,64786.0,29.1602,29.1699,29.1214,29.1311,64786.0
2020-08-28 13:45:00,30.05,30.07,30.0,30.02,70300.0,29.1311,29.1505,29.0826,29.102,70300.0
2020-08-28 13:50:00,30.02,30.1,29.98,30.05,112114.0,29.102,29.1796,29.0632,29.1311,112114.0
2020-08-28 13:55:00,30.05,30.05,30.0,30.03,34625.0,29.1311,29.1311,29.0826,29.1117,34625.0
2020-08-28 14:00:00,30.02,30.06,30.02,30.02,52450.0,29.102,29.1408,29.102,29.102,52450.0
2020-08-28 14:05:00,30.02,30.04,30.0,30.03,41464.0,29.102,29.1214,29.0826,29.1117,41464.0
2020-08-28 14:10:00,30.03,30.06,30.01,30.06,77939.0,29.1117,29.1408,29.0923,29.1408,77939.0
2020-08-28 14:15:00,30.06,30.07,30.04,30.05,39760.0,29.1408,29.1505,29.1214,29.1311,39760.0
2020-08-28 14:20:00,30.05,30.08,30.04,30.04,33748.0,29.1311,29.1602,29.1214,29.1214,33748.0
2020-08-28 14:25:00,30.05,30.05,30.01,30.03,33064.0,29.1311,29.1311,29.0923,29.1117,33064.0
2020-08-28 14:30:00,30.03,30.04,30.0,30.02,48707.0,29.1117,29.1214,29.0826,29.102,48707.0
2020-08-28 14:35:00,30.02,30.06,30.02,30.04,47577.0,29.102,29.1408,29.102,29.1214,47577.0
2020-08-28 14:40:00,30.05,30.07,30.04,30.07,41243.0,29.1311,29.1505,29.1214,29.1505,41243.0
2020-08-28 14:45:00,30.06,30.09,30.04,30.06,56953.0,29.1408,29.1699,29.1214,29.1408,56953.0
2020-08-28 14:50:00,30.07,30.07,30.03,30.05,38671.0,29.1505,29.1505,29.1117,29.1311,38671.0
2020-08-28 14:55:00,30.06,30.07,30.03,30.05,59701.0,29.1408,29.1505,29.1117,29.1311,59701.0
2020-08-28 15:00:00,30.06,30.07,30.04,30.06,53125.0,29.1408,29.1505,29.1214,29.1408,53125.0
2020-08-28 15:05:00,30.05,30.12,30.05,30.09,55202.0,29.1311,29.199,29.1311,29.1699,55202.0
2020-08-28 15:10:00,30.08,30.13,30.07,30.13,55884.0,29.1602,29.2087,29.1505,29.2087,55884.0
2020-08-28 15:15:00,30.12,30.13,30.07,30.08,47799.0,29.199,29.2087,29.1505,29.1602,47799.0
2020-08-28 15:20:00,30.08,30.11,30.07,30.1,73886.0,29.1602,29.1893,29.1505,29.1796,73886.0
2020-08-28 15:25:00,30.1,30.11,30.07,30.08,73481.0,29.1796,29.1893,29.1505,29.1602,73481.0
2020-08-28 15:30:00,30.09,30.11,30.08,30.1,76510.0,29.1699,29.1893,29.1602,29.1796,76510.0
2020-08-28 15:35:00,30.1,30.14,30.08,30.12,158160.0,29.1796,29.2183,29.1602,29.199,158160.0
2020-08-28 15:40:00,30.11,30.12,30.08,30.09,92850.0,29.1893,29.199,29.1602,29.1699,92850.0
2020-08-28 15:45:00,30.09,30.09,30.05,30.07,181016.0,29.1699,29.1699,29.1311,29.1505,181016.0
2020-08-28 15:50:00,30.06,30.09,30.03,30.04,246175.0,29.1408,29.1699,29.1117,29.1214,246175.0
2020-08-28 15:55:00,30.05,30.06,30.02,30.02,564730.0,29.1311,29.1408,29.102,29.102,564730.0
2020-08-31 09:30:00,30.02,30.11,29.87,30.08,525194.0,29.102,29.1893,28.9566,29.1602,525194.0
2020-08-31 09:35:00,30.08,30.15,29.91,30.08,247769.0,29.1602,29.228,28.9954,29.1602,247769.0
2020-08-31 09:40:00,30.08,30.15,30.0,30.07,186762.0,29.1602,29.228,29.0826,29.1505,186762.0
2020-08-31 09:45:00,30.07,30.19,30.06,30.12,129230.0,29.1505,29.2668,29.1408,29.199,129230.0
2020-08-31 09:50:00,30.13,30.13,29.92,29.97,202548.0,29.2087,29.2087,29.0051,29.0535,202548.0
2020-08-31 09:55:00,29.97,30.05,29.96,30.0,130790.0,29.0535,29.1311,29.0439,29.0826,130790.0
2020-08-31 10:00:00,30.01,30.12,29.97,30.12,124279.0,29.0923,29.199,29.0535,29.199,124279.0
2020-08-31 10:05:00,30.11,30.16,30.05,30.14,218918.0,29.1893,29.2377,29.1311,29.2183,218918.0
2020-08-31 10:10:00,30.13,30.13,30.02,30.03,64034.0,29.2087,29.2087,29.102,29.1117,64034.0
2020-08-31 10:15:00,30.03,30.13,30.02,30.07,64223.0,29.1117,29.2087,29.102,29.1505,64223.0
2020-08-31 10:20:00,30.07,30.09,30.03,30.07,57175.0,29.1505,29.1699,29.1117,29.1505,57175.0
2020-08-31 10:25:00,30.07,30.08,30.0,30.03,72489.0,29.1505,29.1602,29.0826,29.1117,72489.0
2020-08-31 10:30:00,30.02,30.08,30.02,30.06,81402.0,29.102,29.1602,29.102,29.1408,81402.0
2020-08-31 10:35:00,30.05,30.07,30.03,30.05,74201.0,29.1311,29.1505,29.1117,29.1311,74201.0
2020-08-31 10:40:00,30.04,30.04,29.99,29.99,75632.0,29.1214,29.1214,29.0729,29.0729,75632.0
2020-08-31 10:45:00,29.99,30.0,29.95,29.98,102014.0,29.0729,29.0826,29.0342,29.0632,102014.0
2020-08-31 10:50:00,29.99,29.99,29.91,29.93,60652.0,29.0729,29.0729,28.9954,29.0148,60652.0
2020-08-31 10:55:00,29.94,29.95,29.89,29.92,61667.0,29.0245,29.0342,28.976,29.0051,61667.0
2020-08-31 11:00:00,29.92,30.0,29.91,29.96,60643.0,29.0051,29.0826,28.9954,29.0439,60643.0
2020-08-31 11:05:00,29.96,29.97,29.9,29.95,64634.0,29.0439,29.0535,28.9857,29.0342,64634.0
2020-08-31 11:10:00,29.95,29.95,29.84,29.86,110726.0,29.0342,29.0342,28.9275,28.9469,110726.0
2020-08-31 11:15:00,29.87,29.92,29.85,29.85,91107.0,28.9566,29.0051,28.9372,28.9372,91107.0
2020-08-31 11:20:00,29.85,29.85,29.74,29.74,104062.0,28.9372,28.9372,28.8306,28.8306,104062.0
2020-08-31 11:25:00,29.75,29.77,29.71,29.74,144276.0,28.8403,28.8597,28.8015,28.8306,144276.0
2020-08-31 11:30:00,29.74,29.77,29.72,29.77,94507.0,28.8306,28.8597,28.8112,28.8597,94507.0
2020-08-31 11:35:00,29.77,29.84,29.75,29.84,68053.0,28.8597,28.9275,28.8403,28.9275,68053.0
2020-08-31 11:40:00,29.84,29.87,29.81,29.84,79040.0,28.9275,28.9566,28.8984,28.9275,79040.0
2020-08-31 11:45:00,29.84,29.92,29.83,29.91,82353.0,28.9275,29.0051,28.9178,28.9954,82353.0
2020-08-31 11:50:00,29.9,29.93,29.86,29.87,50082.0,28.9857,29.0148,28.9469,28.9566,50082.0
2020-08-31 11:55:00,29.87,29.9,29.86,29.86,35055.0,28.9566,28.9857,28.9469,28.9469,35055.0
2020-08-31 12:00:00,29.86,29.87,29.82,29.86,66710.0,28.9469,28.9566,28.9081,28.9469,66710.0
2020-08-31 12:05:00,29.86,29.89,29.83,29.84,94318.0,28.9469,28.976,28.9178,28.9275,94318.0
2020-08-31 12:10:00,29.85,29.85,29.82,29.83,41814.0,28.9372,28.9372,28.9081,28.9178,41814.0
2020-08-31 12:15:00,29.82,29.84,29.78,29.78,68388.0,28.9081,28.9275,28.8694,28.8694,68388.0
2020-08-31 12:20:00,29.79,29.79,29.73,29.76,67393.0,28.8791,28.8791,28.8209,28.85,67393.0
2020-08-31 12:25:00,29.75,29.76,29.71,29.73,45635.0,28.8403,28.85,28.8015,28.8209,45635.0
2020-08-31 12:30:00,29.73,29.75,29.69,29.7,91372.0,28.8209,28.8403,28.7821,28.7918,91372.0
2020-08-31 12:35:00,29.69,29.71,29.67,29.68,71934.0,28.7821,28.8015,28.7627,28.7724,71934.0
2020-08-31 12:40:00,29.68,29.7,29.61,29.62,62923.0,28.7724,28.7918,28.7046,28.7142,62923.0
2020-08-31 12:45:00,29.63,29.67,29.62,29.65,29932.0,28.7239,28.7627,28.7142,28.7433,29932.0
2020-08-31 12:50:00,29.65,29.69,29.63,29.67,49712.0,28.7433,28.7821,28.7239,28.7627,49712.0
2020-08-31 12:55:00,29.66,29.7,29.65,29.69,40888.0,28.753,28.7918,28.7433,28.7821,40888.0
2020-08-31 13:00:00,29.69,29.69,29.67,29.68,35361.0,28.7821,28.7821,28.7627,28.7724,35361.0
2020-08-31 13:05:00,29.68,29.72,29.66,29.72,49316.0,28.7724,28.8112,28.753,28.8112,49316.0
2020-08-31 13:10:00,29.71,29.73,29.68,29.7,25605.0,28.8015,28.8209,28.7724,28.7918,25605.0
2020-08-31 13:15:00,29.7,29.73,29.69,29.7,59837.0,28.7918,28.8209,28.7821,28.7918,59837.0
2020-08-31 13:20:00,29.7,29.72,29.68,29.69,39156.0,28.7918,28.8112,28.7724,28.7821,39156.0
2020-08-31 13:25:00,29.69,29.7,29.67,29.68,58601.0,28.7821,28.7918,28.7627,28.7724,58601.0
2020-08-31 13:30:00,29.68,29.7,29.67,29.7,31189.0,28.7724,28.7918,28.7627,28.7918,31189.0
2020-08-31 13:35:00,29.7,29.71,29.68,29.68,32177.0,28.7918,28.8015,28.7724,28.7724,32177.0
2020-08-31 13:40:00,29.69,29.73,29.68,29.71,59043.0,28.7821,28.8209,28.7724,28.8015,59043.0
2020-08-31 13:45:00,29.71,29.71,29.68,29.7,50932.0,28.8015,28.8015,28.7724,28.7918,50932.0
2020-08-31 13:50:00,29.69,29.72,29.68,29.71,71591.0,28.7821,28.8112,28.7724,28.8015,71591.0
2020-08-31 13:55:00,29.71,29.72,29.7,29.7,35547.0,28.8015,28.8112,28.7918,28.7918,35547.0
2020-08-31 14:00:00,29.71,29.72,29.68,29.71,73073.0,28.8015,28.8112,28.7724,28.8015,73073.0
2020-08-31 14:05:00,29.71,29.72,29.68,29.69,54462.0,28.8015,28.8112,28.7724,28.7821,54462.0
2020-08-31 14:10:00,29.69,29.74,29.67,29.73,122163.0,28.7821,28.8306,28.7627,28.8209,122163.0
2020-08-31 14:15:00,29.73,29.73,29.71,29.71,41806.0,28.8209,28.8209,28.8015,28.8015,41806.0
2020-08-31 14:20:00,29.71,29.72,29.69,29.7,70506.0,28.8015,28.8112,28.7821,28.7918,70506.0
2020-08-31 14:25:00,29.71,29.71,29.68,29.68,38012.0,28.8015,28.8015,28.7724,28.7724,38012.0
2020-08-31 14:30:00,29.68,29.69,29.63,29.65,61071.0,28.7724,28.7821,28.7239,28.7433,61071.0
2020-08-31 14:35:00,29.65,29.68,29.64,29.68,76411.0,28.7433,28.7724,28.7336,28.7724,76411.0
2020-08-31 14:40:00,29.68,29.74,29.67,29.74,90329.0,28.7724,28.8306,28.7627,28.8306,90329.0
2020-08-31 14:45:00,29.74,29.77,29.72,29.75,89737.0,28.8306,28.8597,28.8112,28.8403,89737.0
2020-08-31 14:50:00,29.75,29.77,29.74,29.76,42116.0,28.8403,28.8597,28.8306,28.85,42116.0
2020-08-31 14:55:00,29.77,29.79,29.75,29.78,74615.0,28.8597,28.8791,28.8403,28.8694,74615.0
2020-08-31 15:00:00,29.78,29.79,29.74,29.77,100391.0,28.8694,28.8791,28.8306,28.8597,100391.0
2020-08-31 15:05:00,29.77,29.78,29.75,29.78,88981.0,28.8597,28.8694,28.8403,28.8694,88981.0
2020-08-31 15:10:00,29.78,29.78,29.76,29.77,41078.0,28.8694,28.8694,28.85,28.8597,41078.0
2020-08-31 15:15:00,29.77,29.78,29.74,29.74,74194.0,28.8597,28.8694,28.8306,28.8306,74194.0
2020-08-31 15:20:00,29.74,29.74,29.69,29.71,56509.0,28.8306,28.8306,28.7821,28.8015,56509.0
2020-08-31 15:25:00,29.71,29.74,29.7,29.73,68394.0,28.8015,28.8306,28.7918,28.8209,68394.0
2020-08-31 15:30:00,29.73,29.73,29.67,29.69,58677.0,28.8209,28.8209,28.7627,28.7821,58677.0
2020-08-31 15:35:00,29.69,29.7,29.66,29.68,121822.0,28.7821,28.7918,28.753,28.7724,121822.0
2020-08-31 15:40:00,29.68,29.68,29.62,29.64,70696.0,28.7724,28.7724,28.7142,28.7336,70696.0
2020-08-31 15:45:00,29.65,29.75,29.64,29.73,244049.0,28.7433,28.8403,28.7336,28.8209,244049.0
2020-08-31 15:50:00,29.74,29.78,29.71,29.71,186475.0,28.8306,28.8694,28.8015,28.8015,186475.0
2020-08-31 15:55:00,29.71,29.71,29.62,29.62,447865.0,28.8015,28.8015,28.7142,28.7142,447865.0
2020-09-01 09:30:00,29.53,29.57,29.34,29.56,583863.0,28.627,28.6658,28.4428,28.6561,583863.0
2020-09-01 09:35:00,29.55,29.57,29.4,29.52,143592.0,28.6464,28.6658,28.501,28.6173,143592.0
2020-09-01 09:40:00,29.51,29.55,29.42,29.5,157430.0,28.6076,28.6464,28.5204,28.5979,157430.0
2020-09-01 09:45:00,29.5,29.55,29.4,29.5,179429.0,28.5979,28.6464,28.501,28.5979,179429.0
2020-09-01 09:50:00,29.5,29.56,29.49,29.53,149052.0,28.5979,28.6561,28.5882,28.627,149052.0
2020-09-01 09:55:00,29.53,29.54,29.44,29.5,115245.0,28.627,28.6367,28.5398,28.5979,115245.0
2020-09-01 10:00:00,29.51,29.67,29.51,29.62,154889.0,28.6076,28.7627,28.6076,28.7142,154889.0
2020-09-01 10:05:00,29.62,29.7,29.57,29.69,250563.0,28.7142,28.7918,28.6658,28.7821,250563.0
2020-09-01 10:10:00,29.69,29.73,29.63,29.66,116336.0,28.7821,28.8209,28.7239,28.753,116336.0
2020-09-01 10:15:00,29.66,29.73,29.62,29.66,149640.0,28.753,28.8209,28.7142,28.753,149640.0
2020-09-01 10:20:00,29.67,29.78,29.64,29.73,113690.0,28.7627,28.8694,28.7336,28.8209,113690.0
2020-09-01 10:25:00,29.73,29.82,29.72,29.82,93840.0,28.8209,28.9081,28.8112,28.9081,93840.0
2020-09-01 10:30:00,29.83,29.83,29.75,29.83,119977.0,28.9178,28.9178,28.8403,28.9178,119977.0
2020-09-01 10:35:00,29.83,29.84,29.77,29.82,124941.0,28.9178,28.9275,28.8597,28.9081,124941.0
2020-09-01 10:40:00,29.82,29.84,29.71,29.76,132585.0,28.9081,28.9275,28.8015,28.85,132585.0
2020-09-01 10:45:00,29.76,29.79,29.73,29.74,60559.0,28.85,28.8791,28.8209,28.8306,60559.0
2020-09-01 10:50:00,29.75,29.79,29.71,29.74,91830.0,28.8403,28.8791,28.8015,28.8306,91830.0
2020-09-01 10:55:00,29.74,29.8,29.73,29.75,109981.0,28.8306,28.8887,28.8209,28.8403,109981.0
2020-09-01 11:00:00,29.75,29.75,29.7,29.73,67829.0,28.8403,28.8403,28.7918,28.8209,67829.0
2020-09-01 11:05:00,29.73,29.83,29.72,29.82,114825.0,28.8209,28.9178,28.8112,28.9081,114825.0
2020-09-01 11:10:00,29.83,29.83,29.78,29.8,97910.0,28.9178,28.9178,28.8694,28.8887,97910.0
2020-09-01 11:15:00,29.8,29.84,29.77,29.8,124434.0,28.8887,28.9275,28.8597,28.8887,124434.0
2020-09-01 11:20:00,29.81,29.83,29.73,29.77,139090.0,28.8984,28.9178,28.8209,28.8597,139090.0
2020-09-01 11:25:00,29.78,29.79,29.66,29.67,75628.0,28.8694,28.8791,28.753,28.7627,75628.0
2020-09-01 11:30:00,29.66,29.78,29.66,29.78,133442.0,28.753,28.8694,28.753,28.8694,133442.0
2020-09-01 11:35:00,29.78,29.85,29.74,29.76,156714.0,28.8694,28.9372,28.8306,28.85,156714.0
2020-09-01 11:40:00,29.76,29.79,29.74,29.77,58610.0,28.85,28.8791,28.8306,28.8597,58610.0
2020-09-01 11:45:00,29.76,29.78,29.74,29.78,40857.0,28.85,28.8694,28.8306,28.8694,40857.0
2020-09-01 11:50:00,29.77,29.81,29.75,29.8,54367.0,28.8597,28.8984,28.8403,28.8887,54367.0
2020-09-01 11:55:00,29.8,29.81,29.75,29.75,45472.0,28.8887,28.8984,28.8403,28.8403,45472.0
2020-09-01 12:00:00,29.75,29.79,29.74,29.77,82547.0,28.8403,28.8791,28.8306,28.8597,82547.0
2020-09-01 12:05:00,29.77,29.8,29.74,29.78,47502.0,28.8597,28.8887,28.8306,28.8694,47502.0
2020-09-01 12:10:00,29.77,29.79,29.74,29.78,45889.0,28.8597,28.8791,28.8306,28.8694,45889.0
2020-09-01 12:15:00,29.78,29.78,29.71,29.72,43654.0,28.8694,28.8694,28.8015,28.8112,43654.0
2020-09-01 12:20:00,29.73,29.74,29.69,29.7,77255.0,28.8209,28.8306,28.7821,28.7918,77255.0
2020-09-01 12:25:00,29.69,29.69,29.64,29.67,82445.0,28.7821,28.7821,28.7336,28.7627,82445.0
2020-09-01 12:30:00,29.66,29.72,29.65,29.71,101475.0,28.753,28.8112,28.7433,28.8015,101475.0
2020-09-01 12:35:00,29.71,29.71,29.66,29.67,58352.0,28.8015,28.8015,28.753,28.7627,58352.0
2020-09-01 12:40:00,29.67,29.67,29.61,29.62,121326.0,28.7627,28.7627,28.7046,28.7142,121326.0
2020-09-01 12:45:00,29.61,29.61,29.56,29.57,65986.0,28.7046,28.7046,28.6561,28.6658,65986.0
2020-09-01 12:50:00,29.58,29.61,29.56,29.58,92168.0,28.6755,28.7046,28.6561,28.6755,92168.0
2020-09-01 12:55:00,29.58,29.62,29.57,29.6,72838.0,28.6755,28.7142,28.6658,28.6949,72838.0
2020-09-01 13:00:00,29.6,29.6,29.56,29.58,52017.0,28.6949,28.6949,28.6561,28.6755,52017.0
2020-09-01 13:05:00,29.57,29.61,29.56,29.61,86656.0,28.6658,28.7046,28.6561,28.7046,86656.0
2020-09-01 13:10:00,29.6,29.6,29.56,29.57,52869.0,28.6949,28.6949,28.6561,28.6658,52869.0
2020-09-01 13:15:00,29.56,29.56,29.52,29.55,55449.0,28.6561,28.6561,28.6173,28.6464,55449.0
2020-09-01 13:20:00,29.55,29.56,29.52,29.54,64606.0,28.6464,28.6561,28.6173,28.6367,64606.0
2020-09-01 13:25:00,29.53,29.56,29.53,29.55,54724.0,28.627,28.6561,28.627,28.6464,54724.0
2020-09-01 13:30:00,29.56,29.57,29.54,29.57,34222.0,28.6561,28.6658,28.6367,28.6658,34222.0
2020-09-01 13:35:00,29.57,29.61,29.56,29.59,53002.0,28.6658,28.7046,28.6561,28.6852,53002.0
2020-09-01 13:40:00,29.59,29.63,29.57,29.61,42650.0,28.6852,28.7239,28.6658,28.7046,42650.0
2020-09-01 13:45:00,29.62,29.65,29.61,29.65,43069.0,28.7142,28.7433,28.7046,28.7433,43069.0
2020-09-01 13:50:00,29.64,29.65,29.59,29.61,53018.0,28.7336,28.7433,28.6852,28.7046,53018.0
2020-09-01 13:55:00,29.6,29.63,29.59,29.6,47144.0,28.6949,28.7239,28.6852,28.6949,47144.0
2020-09-01 14:00:00,29.59,29.65,29.59,29.64,50319.0,28.6852,28.7433,28.6852,28.7336,50319.0
2020-09-01 14:05:00,29.65,29.65,29.61,29.63,27319.0,28.7433,28.7433,28.7046,28.7239,27319.0
2020-09-01 14:10:00,29.63,29.63,29.61,29.63,20903.0,28.7239,28.7239,28.7046,28.7239,20903.0
2020-09-01 14:15:00,29.63,29.65,29.62,29.64,44839.0,28.7239,28.7433,28.7142,28.7336,44839.0
2020-09-01 14:20:00,29.63,29.65,29.62,29.65,34223.0,28.7239,28.7433,28.7142,28.7433,34223.0
2020-09-01 14:25:00,29.64,29.66,29.62,29.64,49761.0,28.7336,28.753,28.7142,28.7336,49761.0
2020-09-01 14:30:00,29.65,29.65,29.61,29.62,40364.0,28.7433,28.7433,28.7046,28.7142,40364.0
2020-09-01 14:35:00,29.61,29.62,29.58,29.59,46202.0,28.7046,28.7142,28.6755,28.6852,46202.0
2020-09-01 14:40:00,29.59,29.64,29.58,29.63,35810.0,28.6852,28.7336,28.6755,28.7239,35810.0
2020-09-01 14:45:00,29.63,29.66,29.62,29.65,42118.0,28.7239,28.753,28.7142,28.7433,42118.0
2020-09-01 14:50:00,29.65,29.66,29.64,29.64,19181.0,28.7433,28.753,28.7336,28.7336,19181.0
2020-09-01 14:55:00,29.65,29.7,29.64,29.69,57354.0,28.7433,28.7918,28.7336,28.7821,57354.0
2020-09-01 15:00:00,29.69,29.7,29.66,29.69,32781.0,28.7821,28.7918,28.753,28.7821,32781.0
2020-09-01 15:05:00,29.69,29.72,29.67,29.7,69802.0,28.7821,28.8112,28.7627,28.7918,69802.0
2020-09-01 15:10:00,29.71,29.71,29.64,29.65,81420.0,28.8015,28.8015,28.7336,28.7433,81420.0
2020-09-01 15:15:00,29.65,29.7,29.64,29.69,49940.0,28.7433,28.7918,28.7336,28.7821,49940.0
2020-09-01 15:20:00,29.69,29.72,29.68,29.71,59643.0,28.7821,28.8112,28.7724,28.8015,59643.0
2020-09-01 15:25:00,29.71,29.75,29.71,29.71,86796.0,28.8015,28.8403,28.8015,28.8015,86796.0
2020-09-01 15:30:00,29.71,29.73,29.7,29.71,44725.0,28.8015,28.8209,28.7918,28.8015,44725.0
2020-09-01 15:35:00,29.71,29.74,29.71,29.74,90060.0,28.8015,28.8306,28.8015,28.8306,90060.0
2020-09-01 15:40:00,29.74,29.78,29.73,29.77,116882.0,28.8306,28.8694,28.8209,28.8597,116882.0
2020-09-01 15:45:00,29.76,29.77,29.73,29.73,89712.0,28.85,28.8597,28.8209,28.8209,89712.0
2020-09-01 15:50:00,29.73,29.77,29.72,29.77,153449.0,28.8209,28.8597,28.8112,28.8597,153449.0
2020-09-01 15:55:00,29.77,29.82,29.75,29.8,440564.0,28.8597,28.9081,28.8403,28.8887,440564.0
2020-09-02 09:30:00,29.85,29.96,29.81,29.88,307347.0,28.9372,29.0439,28.8984,28.9663,307347.0
2020-09-02 09:35:00,29.89,29.97,29.83,29.93,258519.0,28.976,29.0535,28.9178,29.0148,258519.0
2020-09-02 09:40:00,29.94,29.97,29.88,29.91,186511.0,29.0245,29.0535,28.9663,28.9954,186511.0
2020-09-02 09:45:00,29.92,29.97,29.91,29.93,139600.0,29.0051,29.0535,28.9954,29.0148,139600.0
2020-09-02 09:50:00,29.92,29.94,29.84,29.88,104629.0,29.0051,29.0245,28.9275,28.9663,104629.0
2020-09-02 09:55:00,29.88,29.94,29.8,29.93,187256.0,28.9663,29.0245,28.8887,29.0148,187256.0
2020-09-02 10:00:00,29.94,30.05,29.93,29.99,278972.0,29.0245,29.1311,29.0148,29.0729,278972.0
2020-09-02 10:05:00,29.99,30.01,29.93,30.0,104755.0,29.0729,29.0923,29.0148,29.0826,104755.0
2020-09-02 10:10:00,30.0,30.13,29.98,30.11,200901.0,29.0826,29.2087,29.0632,29.1893,200901.0
2020-09-02 10:15:00,30.11,30.21,30.07,30.15,183722.0,29.1893,29.2862,29.1505,29.228,183722.0
2020-09-02 10:20:00,30.15,30.15,30.09,30.12,113428.0,29.228,29.228,29.1699,29.199,113428.0
2020-09-02 10:25:00,30.12,30.17,30.07,30.17,137777.0,29.199,29.2474,29.1505,29.2474,137777.0
2020-09-02 10:30:00,30.17,30.25,30.16,30.22,134092.0,29.2474,29.325,29.2377,29.2959,134092.0
2020-09-02 10:35:00,30.22,30.31,30.17,30.27,124425.0,29.2959,29.3831,29.2474,29.3444,124425.0
2020-09-02 10:40:00,30.27,30.33,30.26,30.3,124088.0,29.3444,29.4025,29.3347,29.3735,124088.0
2020-09-02 10:45:00,30.3,30.33,30.24,30.27,276852.0,29.3735,29.4025,29.3153,29.3444,276852.0
2020-09-02 10:50:00,30.27,30.35,30.23,30.35,115133.0,29.3444,29.4219,29.3056,29.4219,115133.0
2020-09-02 10:55:00,30.34,30.46,30.33,30.45,198061.0,29.4122,29.5286,29.4025,29.5189,198061.0
2020-09-02 11:00:00,30.46,30.51,30.44,30.47,349852.0,29.5286,29.577,29.5092,29.5383,349852.0
2020-09-02 11:05:00,30.46,30.56,30.46,30.55,165104.0,29.5286,29.6255,29.5286,29.6158,165104.0
2020-09-02 11:10:00,30.56,30.83,30.55,30.8,525641.0,29.6255,29.8872,29.6158,29.8582,525641.0
2020-09-02 11:15:00,30.8,31.04,30.79,31.03,811483.0,29.8582,30.0908,29.8485,30.0811,811483.0
2020-09-02 11:20:00,31.02,31.04,30.81,30.87,491642.0,30.0714,30.0908,29.8679,29.926,491642.0
2020-09-02 11:25:00,30.86,30.89,30.81,30.85,180235.0,29.9163,29.9454,29.8679,29.9066,180235.0
2020-09-02 11:30:00,30.85,30.88,30.79,30.82,176401.0,29.9066,29.9357,29.8485,29.8776,176401.0
2020-09-02 11:35:00,30.82,30.85,30.75,30.76,214078.0,29.8776,29.9066,29.8097,29.8194,214078.0
2020-09-02 11:40:00,30.76,30.82,30.71,30.76,228896.0,29.8194,29.8776,29.7709,29.8194,228896.0
2020-09-02 11:45:00,30.76,30.81,30.72,30.74,153756.0,29.8194,29.8679,29.7806,29.8,153756.0
2020-09-02 11:50:00,30.74,30.8,30.7,30.78,169628.0,29.8,29.8582,29.7612,29.8388,169628.0
2020-09-02 11:55:00,30.78,30.78,30.67,30.71,163775.0,29.8388,29.8388,29.7321,29.7709,163775.0
2020-09-02 12:00:00,30.71,30.75,30.63,30.68,137244.0,29.7709,29.8097,29.6934,29.7418,137244.0
2020-09-02 12:05:00,30.67,30.72,30.66,30.68,119152.0,29.7321,29.7806,29.7224,29.7418,119152.0
2020-09-02 12:10:00,30.69,30.75,30.67,30.74,122303.0,29.7515,29.8097,29.7321,29.8,122303.0
2020-09-02 12:15:00,30.74,30.8,30.73,30.79,70449.0,29.8,29.8582,29.7903,29.8485,70449.0
2020-09-02 12:20:00,30.78,30.8,30.75,30.8,93119.0,29.8388,29.8582,29.8097,29.8582,93119.0
2020-09-02 12:25:00,30.8,30.83,30.76,30.78,110372.0,29.8582,29.8872,29.8194,29.8388,110372.0
2020-09-02 12:30:00,30.79,30.8,30.67,30.7,110863.0,29.8485,29.8582,29.7321,29.7612,110863.0
2020-09-02 12:35:00,30.71,30.75,30.69,30.71,105030.0,29.7709,29.8097,29.7515,29.7709,105030.0
2020-09-02 12:40:00,30.71,30.77,30.71,30.76,89937.0,29.7709,29.8291,29.7709,29.8194,89937.0
2020-09-02 12:45:00,30.77,30.87,30.77,30.85,201227.0,29.8291,29.926,29.8291,29.9066,201227.0
2020-09-02 12:50:00,30.86,30.92,30.84,30.91,122455.0,29.9163,29.9745,29.8969,29.9648,122455.0
2020-09-02 12:55:00,30.9,30.92,30.79,30.82,164025.0,29.9551,29.9745,29.8485,29.8776,164025.0
2020-09-02 13:00:00,30.81,30.83,30.73,30.74,135117.0,29.8679,29.8872,29.7903,29.8,135117.0
2020-09-02 13:05:00,30.74,30.76,30.69,30.7,104552.0,29.8,29.8194,29.7515,29.7612,104552.0
2020-09-02 13:10:00,30.7,30.77,30.7,30.75,100595.0,29.7612,29.8291,29.7612,29.8097,100595.0
2020-09-02 13:15:00,30.75,30.75,30.72,30.73,41517.0,29.8097,29.8097,29.7806,29.7903,41517.0
2020-09-02 13:20:00,30.74,30.8,30.71,30.79,80809.0,29.8,29.8582,29.7709,29.8485,80809.0
2020-09-02 13:25:00,30.8,30.8,30.74,30.75,83399.0,29.8582,29.8582,29.8,29.8097,83399.0
2020-09-02 13:30:00,30.75,30.77,30.72,30.77,63743.0,29.8097,29.8291,29.7806,29.8291,63743.0
2020-09-02 13:35:00,30.77,30.8,30.74,30.78,68236.0,29.8291,29.8582,29.8,29.8388,68236.0
2020-09-02 13:40:00,30.79,30.81,30.78,30.78,59383.0,29.8485,29.8679,29.8388,29.8388,59383.0
2020-09-02 13:45:00,30.79,30.8,30.74,30.77,67540.0,29.8485,29.8582,29.8,29.8291,67540.0
2020-09-02 13:50:00,30.77,30.81,30.75,30.77,83967.0,29.8291,29.8679,29.8097,29.8291,83967.0
2020-09-02 13:55:00,30.78,30.83,30.77,30.82,89205.0,29.8388,29.8872,29.8291,29.8776,89205.0
2020-09-02 14:00:00,30.82,30.82,30.65,30.7,296345.0,29.8776,29.8776,29.7128,29.7612,296345.0
2020-09-02 14:05:00,30.7,30.74,30.62,30.63,154383.0,29.7612,29.8,29.6837,29.6934,154383.0
2020-09-02 14:10:00,30.63,30.64,30.6,30.63,93349.0,29.6934,29.7031,29.6643,29.6934,93349.0
2020-09-02 14:15:00,30.62,30.67,30.62,30.65,56682.0,29.6837,29.7321,29.6837,29.7128,56682.0
2020-09-02 14:20:00,30.65,30.66,30.63,30.64,76717.0,29.7128,29.7224,29.6934,29.7031,76717.0
2020-09-02 14:25:00,30.64,30.7,30.64,30.69,62604.0,29.7031,29.7612,29.7031,29.7515,62604.0
2020-09-02 14:30:00,30.69,30.75,30.67,30.74,68603.0,29.7515,29.8097,29.7321,29.8,68603.0
2020-09-02 14:35:00,30.73,30.74,30.66,30.7,58720.0,29.7903,29.8,29.7224,29.7612,58720.0
2020-09-02 14:40:00,30.69,30.73,30.67,30.73,35716.0,29.7515,29.7903,29.7321,29.7903,35716.0
2020-09-02 14:45:00,30.73,30.8,30.71,30.79,67635.0,29.7903,29.8582,29.7709,29.8485,67635.0
2020-09-02 14:50:00,30.79,30.81,30.78,30.8,71552.0,29.8485,29.8679,29.8388,29.8582,71552.0
2020-09-02 14:55:00,30.81,30.84,30.81,30.83,71150.0,29.8679,29.8969,29.8679,29.8872,71150.0
2020-09-02 15:00:00,30.84,30.89,30.83,30.86,110897.0,29.8969,29.9454,29.8872,29.9163,110897.0
2020-09-02 15:05:00,30.87,30.92,30.85,30.91,83816.0,29.926,29.9745,29.9066,29.9648,83816.0
2020-09-02 15:10:00,30.9,30.95,30.89,30.94,169728.0,29.9551,30.0036,29.9454,29.9939,169728.0
2020-09-02 15:15:00,30.94,31.01,30.93,31.01,291200.0,29.9939,30.0617,29.9842,30.0617,291200.0
2020-09-02 15:20:00,31.01,31.04,31.0,31.03,129560.0,30.0617,30.0908,30.052,30.0811,129560.0
2020-09-02 15:25:00,31.03,31.09,31.0,31.02,301514.0,30.0811,30.1393,30.052,30.0714,301514.0
2020-09-02 15:30:00,31.02,31.04,30.92,30.96,227642.0,30.0714,30.0908,29.9745,30.0133,227642.0
2020-09-02 15:35:00,30.95,30.97,30.89,30.96,118523.0,30.0036,30.023,29.9454,30.0133,118523.0
2020-09-02 15:40:00,30.96,30.98,30.93,30.95,282330.0,30.0133,30.0327,29.9842,30.0036,282330.0
2020-09-02 15:45:00,30.95,30.97,30.92,30.96,258251.0,30.0036,30.023,29.9745,30.0133,258251.0
2020-09-02 15:50:00,30.96,31.03,30.94,31.02,394252.0,30.0133,30.0811,29.9939,30.0714,394252.0
2020-09-02 15:55:00,31.02,31.04,30.96,30.96,686344.0,30.0714,30.0908,30.0133,30.0133,686344.0
2020-09-03 09:30:00,30.93,31.13,30.91,31.01,520048.0,29.9842,30.1781,29.9648,30.0617,520048.0
2020-09-03 09:35:00,31.02,31.28,31.01,31.11,311069.0,30.0714,30.3235,30.0617,30.1587,311069.0
2020-09-03 09:40:00,31.1,31.44,31.03,31.38,493590.0,30.149,30.4786,30.0811,30.4204,493590.0
2020-09-03 09:45:00,31.38,31.52,31.36,31.46,462970.0,30.4204,30.5561,30.401,30.498,462970.0
2020-09-03 09:50:00,31.46,31.48,31.02,31.08,456946.0,30.498,30.5174,30.0714,30.1296,456946.0
2020-09-03 09:55:00,31.08,31.26,31.06,31.21,182282.0,30.1296,30.3041,30.1102,30.2556,182282.0
2020-09-03 10:00:00,31.2,31.21,30.95,31.07,271533.0,30.2459,30.2556,30.0036,30.1199,271533.0
2020-09-03 10:05:00,31.06,31.06,30.68,30.79,297043.0,30.1102,30.1102,29.7418,29.8485,297043.0
2020-09-03 10:10:00,30.78,30.83,30.71,30.78,197614.0,29.8388,29.8872,29.7709,29.8388,197614.0
2020-09-03 10:15:00,30.78,30.81,30.69,30.76,166887.0,29.8388,29.8679,29.7515,29.8194,166887.0
2020-09-03 10:20:00,30.76,30.8,30.37,30.44,407190.0,29.8194,29.8582,29.4413,29.5092,407190.0
2020-09-03 10:25:00,30.45,30.54,30.35,30.39,256062.0,29.5189,29.6061,29.4219,29.4607,256062.0
2020-09-03 10:30:00,30.4,30.53,30.29,30.5,299241.0,29.4704,29.5964,29.3638,29.5673,299241.0
2020-09-03 10:35:00,30.49,30.5,30.33,30.39,244930.0,29.5576,29.5673,29.4025,29.4607,244930.0
2020-09-03 10:40:00,30.4,30.48,30.37,30.4,179268.0,29.4704,29.548,29.4413,29.4704,179268.0
2020-09-03 10:45:00,30.4,30.49,30.27,30.28,199981.0,29.4704,29.5576,29.3444,29.3541,199981.0
2020-09-03 10:50:00,30.28,30.35,30.13,30.22,345333.0,29.3541,29.4219,29.2087,29.2959,345333.0
2020-09-03 10:55:00,30.21,30.23,30.14,30.21,178732.0,29.2862,29.3056,29.2183,29.2862,178732.0
2020-09-03 11:00:00,30.21,30.23,30.04,30.05,173088.0,29.2862,29.3056,29.1214,29.1311,173088.0
2020-09-03 11:05:00,30.05,30.08,29.9,29.97,319248.0,29.1311,29.1602,28.9857,29.0535,319248.0
2020-09-03 11:10:00,29.97,29.99,29.88,29.88,136915.0,29.0535,29.0729,28.9663,28.9663,136915.0
2020-09-03 11:15:00,29.88,29.88,29.51,29.55,353727.0,28.9663,28.9663,28.6076,28.6464,353727.0
2020-09-03 11:20:00,29.54,29.68,29.52,29.61,314996.0,28.6367,28.7724,28.6173,28.7046,314996.0
2020-09-03 11:25:00,29.61,29.72,29.55,29.62,268320.0,28.7046,28.8112,28.6464,28.7142,268320.0
2020-09-03 11:30:00,29.61,29.83,29.56,29.78,303650.0,28.7046,28.9178,28.6561,28.8694,303650.0
2020-09-03 11:35:00,29.79,29.82,29.6,29.78,272904.0,28.8791,28.9081,28.6949,28.8694,272904.0
2020-09-03 11:40:00,29.78,29.87,29.72,29.74,187746.0,28.8694,28.9566,28.8112,28.8306,187746.0
2020-09-03 11:45:00,29.74,29.83,29.67,29.75,124685.0,28.8306,28.9178,28.7627,28.8403,124685.0
2020-09-03 11:50:00,29.76,29.92,29.74,29.9,125250.0,28.85,29.0051,28.8306,28.9857,125250.0
2020-09-03 11:55:00,29.9,29.9,29.74,29.77,171713.0,28.9857,28.9857,28.8306,28.8597,171713.0
2020-09-03 12:00:00,29.77,29.89,29.7,29.89,181019.0,28.8597,28.976,28.7918,28.976,181019.0
2020-09-03 12:05:00,29.88,29.93,29.82,29.92,171028.0,28.9663,29.0148,28.9081,29.0051,171028.0
2020-09-03 12:10:00,29.92,29.95,29.82,29.87,152484.0,29.0051,29.0342,28.9081,28.9566,152484.0
2020-09-03 12:15:00,29.88,29.89,29.8,29.87,114642.0,28.9663,28.976,28.8887,28.9566,114642.0
2020-09-03 12:20:00,29.86,29.87,29.77,29.79,87940.0,28.9469,28.9566,28.8597,28.8791,87940.0
2020-09-03 12:25:00,29.78,29.81,29.71,29.73,124705.0,28.8694,28.8984,28.8015,28.8209,124705.0
2020-09-03 12:30:00,29.73,29.77,29.66,29.66,104150.0,28.8209,28.8597,28.753,28.753,104150.0
2020-09-03 12:35:00,29.66,29.8,29.63,29.74,131083.0,28.753,28.8887,28.7239,28.8306,131083.0
2020-09-03 12:40:00,29.73,29.74,29.61,29.62,97266.0,28.8209,28.8306,28.7046,28.7142,97266.0
2020-09-03 12:45:00,29.62,29.65,29.45,29.46,239313.0,28.7142,28.7433,28.5494,28.5591,239313.0
2020-09-03 12:50:00,29.47,29.51,29.41,29.46,182763.0,28.5688,28.6076,28.5107,28.5591,182763.0
2020-09-03 12:55:00,29.45,29.58,29.43,29.5,125179.0,28.5494,28.6755,28.5301,28.5979,125179.0
2020-09-03 13:00:00,29.5,29.52,29.43,29.46,131417.0,28.5979,28.6173,28.5301,28.5591,131417.0
2020-09-03 13:05:00,29.46,29.6,29.46,29.55,93692.0,28.5591,28.6949,28.5591,28.6464,93692.0
2020-09-03 13:10:00,29.55,29.66,29.54,29.66,82405.0,28.6464,28.753,28.6367,28.753,82405.0
2020-09-03 13:15:00,29.65,29.65,29.54,29.59,141021.0,28.7433,28.7433,28.6367,28.6852,141021.0
2020-09-03 13:20:00,29.59,29.61,29.55,29.55,251484.0,28.6852,28.7046,28.6464,28.6464,251484.0
2020-09-03 13:25:00,29.55,29.57,29.47,29.56,119816.0,28.6464,28.6658,28.5688,28.6561,119816.0
2020-09-03 13:30:00,29.55,29.55,29.38,29.4,217094.0,28.6464,28.6464,28.4816,28.501,217094.0
2020-09-03 13:35:00,29.4,29.45,29.37,29.4,116489.0,28.501,28.5494,28.4719,28.501,116489.0
2020-09-03 13:40:00,29.4,29.5,29.4,29.49,248832.0,28.501,28.5979,28.501,28.5882,248832.0
2020-09-03 13:45:00,29.5,29.56,29.48,29.49,69516.0,28.5979,28.6561,28.5785,28.5882,69516.0
2020-09-03 13:50:00,29.5,29.66,29.5,29.64,108702.0,28.5979,28.753,28.5979,28.7336,108702.0
2020-09-03 13:55:00,29.64,29.65,29.55,29.55,58328.0,28.7336,28.7433,28.6464,28.6464,58328.0
2020-09-03 14:00:00,29.55,29.59,29.49,29.55,133387.0,28.6464,28.6852,28.5882,28.6464,133387.0
2020-09-03 14:05:00,29.55,29.59,29.5,29.56,49839.0,28.6464,28.6852,28.5979,28.6561,49839.0
2020-09-03 14:10:00,29.57,29.65,29.55,29.6,82233.0,28.6658,28.7433,28.6464,28.6949,82233.0
2020-09-03 14:15:00,29.6,29.61,29.52,29.53,90717.0,28.6949,28.7046,28.6173,28.627,90717.0
2020-09-03 14:20:00,29.54,29.58,29.5,29.53,109649.0,28.6367,28.6755,28.5979,28.627,109649.0
2020-09-03 14:25:00,29.53,29.55,29.49,29.52,92846.0,28.627,28.6464,28.5882,28.6173,92846.0
2020-09-03 14:30:00,29.51,29.65,29.49,29.64,77664.0,28.6076,28.7433,28.5882,28.7336,77664.0
2020-09-03 14:35:00,29.64,29.69,29.61,29.63,92544.0,28.7336,28.7821,28.7046,28.7239,92544.0
2020-09-03 14:40:00,29.63,29.64,29.52,29.53,99056.0,28.7239,28.7336,28.6173,28.627,99056.0
2020-09-03 14:45:00,29.52,29.55,29.5,29.54,104119.0,28.6173,28.6464,28.5979,28.6367,104119.0
2020-09-03 14:50:00,29.53,29.56,29.44,29.48,125504.0,28.627,28.6561,28.5398,28.5785,125504.0
2020-09-03 14:55:00,29.47,29.53,29.38,29.38,176534.0,28.5688,28.627,28.4816,28.4816,176534.0
2020-09-03 15:00:00,29.39,29.44,29.3,29.33,280364.0,28.4913,28.5398,28.404,28.4331,280364.0
2020-09-03 15:05:00,29.33,29.43,29.3,29.38,135971.0,28.4331,28.5301,28.404,28.4816,135971.0
2020-09-03 15:10:00,29.38,29.42,29.31,29.41,160599.0,28.4816,28.5204,28.4137,28.5107,160599.0
2020-09-03 15:15:00,29.41,29.43,29.33,29.34,132114.0,28.5107,28.5301,28.4331,28.4428,132114.0
2020-09-03 15:20:00,29.33,29.34,29.26,29.28,166636.0,28.4331,28.4428,28.3653,28.3846,166636.0
2020-09-03 15:25:00,29.28,29.36,29.23,29.28,224071.0,28.3846,28.4622,28.3362,28.3846,224071.0
2020-09-03 15:30:00,29.28,29.33,29.21,29.21,306845.0,28.3846,28.4331,28.3168,28.3168,306845.0
2020-09-03 15:35:00,29.21,29.39,29.21,29.29,384128.0,28.3168,28.4913,28.3168,28.3943,384128.0
2020-09-03 15:40:00,29.29,29.35,29.25,29.28,392619.0,28.3943,28.4525,28.3556,28.3846,392619.0
2020-09-03 15:45:00,29.28,29.3,29.18,29.19,423512.0,28.3846,28.404,28.2877,28.2974,423512.0
2020-09-03 15:50:00,29.19,29.37,29.13,29.36,568989.0,28.2974,28.4719,28.2392,28.4622,568989.0
2020-09-03 15:55:00,29.36,29.56,29.36,29.48,1586568.0,28.4622,28.6561,28.4622,28.5785,1586568.0
2020-09-04 09:30:00,29.93,30.26,29.91,30.22,426912.0,29.0148,29.3347,28.9954,29.2959,426912.0
2020-09-04 09:35:00,30.21,30.27,29.96,30.03,225942.0,29.2862,29.3444,29.0439,29.1117,225942.0
2020-09-04 09:40:00,30.03,30.26,30.0,30.16,282234.0,29.1117,29.3347,29.0826,29.2377,282234.0
2020-09-04 09:45:00,30.17,30.28,30.03,30.12,352188.0,29.2474,29.3541,29.1117,29.199,352188.0
2020-09-04 09:50:00,30.13,30.25,29.97,30.03,255252.0,29.2087,29.325,29.0535,29.1117,255252.0
2020-09-04 09:55:00,30.04,30.08,29.86,29.94,304221.0,29.1214,29.1602,28.9469,29.0245,304221.0
2020-09-04 10:00:00,29.93,30.08,29.91,30.04,181826.0,29.0148,29.1602,28.9954,29.1214,181826.0
2020-09-04 10:05:00,30.04,30.2,29.99,30.18,99936.0,29.1214,29.2765,29.0729,29.2571,99936.0
2020-09-04 10:10:00,30.18,30.21,30.02,30.05,159906.0,29.2571,29.2862,29.102,29.1311,159906.0
2020-09-04 10:15:00,30.05,30.11,29.75,29.8,267927.0,29.1311,29.1893,28.8403,28.8887,267927.0
2020-09-04 10:20:00,29.82,30.06,29.76,30.05,291902.0,28.9081,29.1408,28.85,29.1311,291902.0
2020-09-04 10:25:00,30.06,30.08,29.78,29.79,378662.0,29.1408,29.1602,28.8694,28.8791,378662.0
2020-09-04 10:30:00,29.8,29.94,29.77,29.78,146803.0,28.8887,29.0245,28.8597,28.8694,146803.0
2020-09-04 10:35:00,29.78,29.82,29.44,29.62,297081.0,28.8694,28.9081,28.5398,28.7142,297081.0
2020-09-04 10:40:00,29.61,29.62,29.35,29.41,315415.0,28.7046,28.7142,28.4525,28.5107,315415.0
2020-09-04 10:45:00,29.42,29.62,29.41,29.59,193652.0,28.5204,28.7142,28.5107,28.6852,193652.0
2020-09-04 10:50:00,29.58,29.72,29.44,29.72,221705.0,28.6755,28.8112,28.5398,28.8112,221705.0
2020-09-04 10:55:00,29.72,29.82,29.65,29.7,167664.0,28.8112,28.9081,28.7433,28.7918,167664.0
2020-09-04 11:00:00,29.69,29.71,29.56,29.62,123434.0,28.7821,28.8015,28.6561,28.7142,123434.0
2020-09-04 11:05:00,29.61,29.64,29.47,29.5,68357.0,28.7046,28.7336,28.5688,28.5979,68357.0
2020-09-04 11:10:00,29.5,29.6,29.45,29.59,84675.0,28.5979,28.6949,28.5494,28.6852,84675.0
2020-09-04 11:15:00,29.59,29.65,29.51,29.63,115220.0,28.6852,28.7433,28.6076,28.7239,115220.0
2020-09-04 11:20:00,29.63,29.67,29.52,29.59,103139.0,28.7239,28.7627,28.6173,28.6852,103139.0
2020-09-04 11:25:00,29.58,29.61,29.47,29.54,150513.0,28.6755,28.7046,28.5688,28.6367,150513.0
2020-09-04 11:30:00,29.54,29.75,29.54,29.7,153228.0,28.6367,28.8403,28.6367,28.7918,153228.0
2020-09-04 11:35:00,29.7,29.7,29.54,29.56,90184.0,28.7918,28.7918,28.6367,28.6561,90184.0
2020-09-04 11:40:00,29.56,29.56,29.46,29.48,89076.0,28.6561,28.6561,28.5591,28.5785,89076.0
2020-09-04 11:45:00,29.48,29.61,29.47,29.57,78044.0,28.5785,28.7046,28.5688,28.6658,78044.0
2020-09-04 11:50:00,29.56,29.71,29.52,29.68,120068.0,28.6561,28.8015,28.6173,28.7724,120068.0
2020-09-04 11:55:00,29.67,29.72,29.59,29.69,118991.0,28.7627,28.8112,28.6852,28.7821,118991.0
2020-09-04 12:00:00,29.69,29.79,29.64,29.7,161388.0,28.7821,28.8791,28.7336,28.7918,161388.0
2020-09-04 12:05:00,29.71,29.75,29.69,29.7,75994.0,28.8015,28.8403,28.7821,28.7918,75994.0
2020-09-04 12:10:00,29.71,29.8,29.71,29.79,120068.0,28.8015,28.8887,28.8015,28.8791,120068.0
2020-09-04 12:15:00,29.79,29.86,29.77,29.86,88377.0,28.8791,28.9469,28.8597,28.9469,88377.0
2020-09-04 12:20:00,29.86,29.99,29.84,29.99,93674.0,28.9469,29.0729,28.9275,29.0729,93674.0
2020-09-04 12:25:00,29.99,30.02,29.9,29.99,105740.0,29.0729,29.102,28.9857,29.0729,105740.0
2020-09-04 12:30:00,29.99,30.03,29.96,30.02,112129.0,29.0729,29.1117,29.0439,29.102,112129.0
2020-09-04 12:35:00,30.01,30.03,29.96,29.98,104342.0,29.0923,29.1117,29.0439,29.0632,104342.0
2020-09-04 12:40:00,29.98,30.12,29.97,30.07,99445.0,29.0632,29.199,29.0535,29.1505,99445.0
2020-09-04 12:45:00,30.08,30.25,30.04,30.15,439639.0,29.1602,29.325,29.1214,29.228,439639.0
2020-09-04 12:50:00,30.16,30.16,30.01,30.11,161368.0,29.2377,29.2377,29.0923,29.1893,161368.0
2020-09-04 12:55:00,30.11,30.16,30.09,30.12,62166.0,29.1893,29.2377,29.1699,29.199,62166.0
2020-09-04 13:00:00,30.11,30.15,30.06,30.07,86711.0,29.1893,29.228,29.1408,29.1505,86711.0
2020-09-04 13:05:00,30.07,30.14,30.07,30.13,63015.0,29.1505,29.2183,29.1505,29.2087,63015.0
2020-09-04 13:10:00,30.13,30.16,30.1,30.14,47145.0,29.2087,29.2377,29.1796,29.2183,47145.0
2020-09-04 13:15:00,30.14,30.15,30.03,30.04,85694.0,29.2183,29.228,29.1117,29.1214,85694.0
2020-09-04 13:20:00,30.04,30.08,30.01,30.05,112232.0,29.1214,29.1602,29.0923,29.1311,112232.0
2020-09-04 13:25:00,30.05,30.13,30.03,30.06,80731.0,29.1311,29.2087,29.1117,29.1408,80731.0
2020-09-04 13:30:00,30.06,30.06,29.99,30.04,92327.0,29.1408,29.1408,29.0729,29.1214,92327.0
2020-09-04 13:35:00,30.04,30.06,29.98,30.02,57850.0,29.1214,29.1408,29.0632,29.102,57850.0
2020-09-04 13:40:00,30.02,30.05,29.92,29.94,85174.0,29.102,29.1311,29.0051,29.0245,85174.0
2020-09-04 13:45:00,29.94,30.05,29.93,30.03,70960.0,29.0245,29.1311,29.0148,29.1117,70960.0
2020-09-04 13:50:00,30.03,30.03,29.98,30.03,49127.0,29.1117,29.1117,29.0632,29.1117,49127.0
2020-09-04 13:55:00,30.03,30.1,30.02,30.05,76990.0,29.1117,29.1796,29.102,29.1311,76990.0
2020-09-04 14:00:00,30.05,30.1,30.01,30.02,69958.0,29.1311,29.1796,29.0923,29.102,69958.0
2020-09-04 14:05:00,30.03,30.09,30.02,30.04,61606.0,29.1117,29.1699,29.102,29.1214,61606.0
2020-09-04 14:10:00,30.03,30.08,30.01,30.02,76845.0,29.1117,29.1602,29.0923,29.102,76845.0
2020-09-04 14:15:00,30.03,30.11,30.0,30.09,36702.0,29.1117,29.1893,29.0826,29.1699,36702.0
2020-09-04 14:20:00,30.09,30.13,30.04,30.08,63576.0,29.1699,29.2087,29.1214,29.1602,63576.0
2020-09-04 14:25:00,30.09,30.15,30.07,30.15,79651.0,29.1699,29.228,29.1505,29.228,79651.0
2020-09-04 14:30:00,30.14,30.15,30.1,30.12,65598.0,29.2183,29.228,29.1796,29.199,65598.0
2020-09-04 14:35:00,30.12,30.27,30.11,30.26,127629.0,29.199,29.3444,29.1893,29.3347,127629.0
2020-09-04 14:40:00,30.26,30.32,30.24,30.25,99363.0,29.3347,29.3928,29.3153,29.325,99363.0
2020-09-04 14:45:00,30.26,30.36,30.25,30.26,108740.0,29.3347,29.4316,29.325,29.3347,108740.0
2020-09-04 14:50:00,30.25,30.29,30.22,30.24,89983.0,29.325,29.3638,29.2959,29.3153,89983.0
2020-09-04 14:55:00,30.25,30.37,30.24,30.34,135958.0,29.325,29.4413,29.3153,29.4122,135958.0
2020-09-04 15:00:00,30.34,30.34,30.24,30.26,113956.0,29.4122,29.4122,29.3153,29.3347,113956.0
2020-09-04 15:05:00,30.25,30.3,30.23,30.25,83331.0,29.325,29.3735,29.3056,29.325,83331.0
2020-09-04 15:10:00,30.24,30.26,30.13,30.13,123684.0,29.3153,29.3347,29.2087,29.2087,123684.0
2020-09-04 15:15:00,30.14,30.32,30.13,30.22,136804.0,29.2183,29.3928,29.2087,29.2959,136804.0
2020-09-04 15:20:00,30.22,30.31,30.21,30.25,68518.0,29.2959,29.3831,29.2862,29.325,68518.0
2020-09-04 15:25:00,30.25,30.31,30.2,30.26,108016.0,29.325,29.3831,29.2765,29.3347,108016.0
2020-09-04 15:30:00,30.25,30.27,30.15,30.2,103804.0,29.325,29.3444,29.228,29.2765,103804.0
2020-09-04 15:35:00,30.21,30.22,30.03,30.06,184563.0,29.2862,29.2959,29.1117,29.1408,184563.0
2020-09-04 15:40:00,30.06,30.09,30.01,30.05,91153.0,29.1408,29.1699,29.0923,29.1311,91153.0
2020-09-04 15:45:00,30.05,30.19,30.04,30.05,213993.0,29.1311,29.2668,29.1214,29.1311,213993.0
2020-09-04 15:50:00,30.05,30.14,30.04,30.11,247438.0,29.1311,29.2183,29.1214,29.1893,247438.0
2020-09-04 15:55:00,30.12,30.17,30.0,30.0,708784.0,29.199,29.2474,29.0826,29.0826,708784.0
2020-09-08 09:30:00,31.72,32.1,31.26,31.88,2892380.0,30.75,31.1184,30.3041,30.9051,2892380.0
2020-09-08 09:35:00,31.87,31.87,31.05,31.31,1484605.0,30.8954,30.8954,30.1005,30.3526,1484605.0
2020-09-08 09:40:00,31.3,31.47,31.13,31.28,887125.0,30.3429,30.5077,30.1781,30.3235,887125.0
2020-09-08 09:45:00,31.28,31.55,31.2,31.4,943636.0,30.3235,30.5852,30.2459,30.4398,943636.0
2020-09-08 09:50:00,31.4,31.72,31.39,31.72,798363.0,30.4398,30.75,30.4301,30.75,798363.0
2020-09-08 09:55:00,31.69,32.14,31.67,32.13,1312587.0,30.721,31.1572,30.7016,31.1475,1312587.0
2020-09-08 10:00:00,32.13,32.18,31.81,31.81,1020774.0,31.1475,31.196,30.8373,30.8373,1020774.0
2020-09-08 10:05:00,31.82,32.18,31.76,32.16,849489.0,30.847,31.196,30.7888,31.1766,849489.0
2020-09-08 10:10:00,32.16,32.24,32.04,32.17,794180.0,31.1766,31.2541,31.0602,31.1863,794180.0
2020-09-08 10:15:00,32.16,32.26,32.1,32.12,834797.0,31.1766,31.2735,31.1184,31.1378,834797.0
2020-09-08 10:20:00,32.11,32.29,31.97,32.22,795333.0,31.1281,31.3026,30.9924,31.2347,795333.0
2020-09-08 10:25:00,32.23,32.48,32.22,32.46,822772.0,31.2444,31.4868,31.2347,31.4674,822772.0
2020-09-08 10:30:00,32.45,32.62,32.38,32.44,1615898.0,31.4577,31.6225,31.3899,31.448,1615898.0
2020-09-08 10:35:00,32.43,32.52,32.31,32.48,922845.0,31.4383,31.5256,31.322,31.4868,922845.0
2020-09-08 10:40:00,32.49,32.55,32.45,32.55,907235.0,31.4965,31.5547,31.4577,31.5547,907235.0
2020-09-08 10:45:00,32.54,32.55,32.27,32.3,698238.0,31.545,31.5547,31.2832,31.3123,698238.0
2020-09-08 10:50:00,32.3,32.37,32.19,32.3,510035.0,31.3123,31.3802,31.2057,31.3123,510035.0
2020-09-08 10:55:00,32.3,32.36,32.2,32.33,461985.0,31.3123,31.3705,31.2154,31.3414,461985.0
2020-09-08 11:00:00,32.33,32.66,32.21,32.64,958557.0,31.3414,31.6613,31.225,31.6419,958557.0
2020-09-08 11:05:00,32.63,32.71,32.43,32.52,786433.0,31.6322,31.7098,31.4383,31.5256,786433.0
2020-09-08 11:10:00,32.52,32.55,32.3,32.39,495235.0,31.5256,31.5547,31.3123,31.3995,495235.0
2020-09-08 11:15:00,32.4,32.53,32.35,32.53,327158.0,31.4092,31.5353,31.3608,31.5353,327158.0
2020-09-08 11:20:00,32.52,32.55,32.41,32.42,235813.0,31.5256,31.5547,31.4189,31.4286,235813.0
2020-09-08 11:25:00,32.42,32.42,32.07,32.1,807166.0,31.4286,31.4286,31.0893,31.1184,807166.0
2020-09-08 11:30:00,32.09,32.2,32.04,32.19,570602.0,31.1087,31.2154,31.0602,31.2057,570602.0
2020-09-08 11:35:00,32.19,32.47,32.19,32.43,532045.0,31.2057,31.4771,31.2057,31.4383,532045.0
2020-09-08 11:40:00,32.43,32.61,32.36,32.56,543303.0,31.4383,31.6128,31.3705,31.5643,543303.0
2020-09-08 11:45:00,32.57,32.74,32.52,32.73,570634.0,31.574,31.7388,31.5256,31.7291,570634.0
2020-09-08 11:50:00,32.73,32.75,32.6,32.64,631515.0,31.7291,31.7485,31.6031,31.6419,631515.0
2020-09-08 11:55:00,32.63,32.76,32.62,32.73,594248.0,31.6322,31.7582,31.6225,31.7291,594248.0
2020-09-08 12:00:00,32.73,32.96,32.69,32.86,771548.0,31.7291,31.9521,31.6904,31.8552,771548.0
2020-09-08 12:05:00,32.86,32.98,32.86,32.93,650856.0,31.8552,31.9715,31.8552,31.923,650856.0
2020-09-08 12:10:00,32.93,33.0,32.93,32.98,372328.0,31.923,31.9909,31.923,31.9715,372328.0
2020-09-08 12:15:00,32.98,33.04,32.88,33.04,1051436.0,31.9715,32.0297,31.8746,32.0297,1051436.0
2020-09-08 12:20:00,33.04,33.24,33.01,33.19,796134.0,32.0297,32.2236,32.0006,32.1751,796134.0
2020-09-08 12:25:00,33.19,33.3,33.15,33.19,832361.0,32.1751,32.2817,32.1363,32.1751,832361.0
2020-09-08 12:30:00,33.2,33.33,33.12,33.14,823402.0,32.1848,32.3108,32.1072,32.1266,823402.0
2020-09-08 12:35:00,33.11,33.18,32.97,32.98,587761.0,32.0975,32.1654,31.9618,31.9715,587761.0
2020-09-08 12:40:00,32.98,33.1,32.87,32.92,731539.0,31.9715,32.0878,31.8649,31.9133,731539.0
2020-09-08 12:45:00,32.93,33.16,32.86,33.14,493347.0,31.923,32.146,31.8552,32.1266,493347.0
2020-09-08 12:50:00,33.14,33.23,33.0,33.04,410391.0,32.1266,32.2139,31.9909,32.0297,410391.0
2020-09-08 12:55:00,33.05,33.14,33.02,33.06,669903.0,32.0394,32.1266,32.0103,32.0491,669903.0
2020-09-08 13:00:00,33.07,33.09,32.82,32.85,432413.0,32.0588,32.0781,31.8164,31.8455,432413.0
2020-09-08 13:05:00,32.86,32.97,32.78,32.87,341308.0,31.8552,31.9618,31.7776,31.8649,341308.0
2020-09-08 13:10:00,32.87,32.97,32.84,32.96,230108.0,31.8649,31.9618,31.8358,31.9521,230108.0
2020-09-08 13:15:00,32.95,33.0,32.91,32.98,185527.0,31.9424,31.9909,31.9036,31.9715,185527.0
2020-09-08 13:20:00,32.98,32.99,32.83,32.84,181496.0,31.9715,31.9812,31.8261,31.8358,181496.0
2020-09-08 13:25:00,32.84,32.91,32.78,32.85,224038.0,31.8358,31.9036,31.7776,31.8455,224038.0
2020-09-08 13:30:00,32.85,32.93,32.8,32.91,196635.0,31.8455,31.923,31.797,31.9036,196635.0
2020-09-08 13:35:00,32.91,33.0,32.91,32.97,239167.0,31.9036,31.9909,31.9036,31.9618,239167.0
2020-09-08 13:40:00,32.97,33.0,32.85,32.88,236555.0,31.9618,31.9909,31.8455,31.8746,236555.0
2020-09-08 13:45:00,32.88,32.89,32.78,32.81,185965.0,31.8746,31.8843,31.7776,31.8067,185965.0
2020-09-08 13:50:00,32.81,32.89,32.78,32.82,176341.0,31.8067,31.8843,31.7776,31.8164,176341.0
2020-09-08 13:55:00,32.82,32.85,32.79,32.79,128566.0,31.8164,31.8455,31.7873,31.7873,128566.0
2020-09-08 14:00:00,32.8,32.83,32.65,32.83,431248.0,31.797,31.8261,31.6516,31.8261,431248.0
2020-09-08 14:05:00,32.83,32.89,32.81,32.87,123869.0,31.8261,31.8843,31.8067,31.8649,123869.0
2020-09-08 14:10:00,32.87,32.89,32.74,32.77,211077.0,31.8649,31.8843,31.7388,31.7679,211077.0
2020-09-08 14:15:00,32.77,32.82,32.74,32.77,238009.0,31.7679,31.8164,31.7388,31.7679,238009.0
2020-09-08 14:20:00,32.76,32.78,32.64,32.69,261282.0,31.7582,31.7776,31.6419,31.6904,261282.0
2020-09-08 14:25:00,32.67,32.73,32.57,32.58,187061.0,31.671,31.7291,31.574,31.5837,187061.0
2020-09-08 14:30:00,32.59,32.59,32.49,32.53,322351.0,31.5934,31.5934,31.4965,31.5353,322351.0
2020-09-08 14:35:00,32.53,32.6,32.5,32.55,230137.0,31.5353,31.6031,31.5062,31.5547,230137.0
2020-09-08 14:40:00,32.55,32.56,32.35,32.35,330962.0,31.5547,31.5643,31.3608,31.3608,330962.0
2020-09-08 14:45:00,32.36,32.52,32.35,32.51,274169.0,31.3705,31.5256,31.3608,31.5159,274169.0
2020-09-08 14:50:00,32.51,32.55,32.37,32.44,212419.0,31.5159,31.5547,31.3802,31.448,212419.0
2020-09-08 14:55:00,32.45,32.65,32.42,32.6,311871.0,31.4577,31.6516,31.4286,31.6031,311871.0
2020-09-08 15:00:00,32.59,32.61,32.35,32.37,218740.0,31.5934,31.6128,31.3608,31.3802,218740.0
2020-09-08 15:05:00,32.37,32.45,32.32,32.44,286024.0,31.3802,31.4577,31.3317,31.448,286024.0
2020-09-08 15:10:00,32.45,32.6,32.43,32.57,349194.0,31.4577,31.6031,31.4383,31.574,349194.0
2020-09-08 15:15:00,32.57,32.6,32.48,32.56,273895.0,31.574,31.6031,31.4868,31.5643,273895.0
2020-09-08 15:20:00,32.55,32.68,32.54,32.59,288374.0,31.5547,31.6807,31.545,31.5934,288374.0
2020-09-08 15:25:00,32.59,32.78,32.56,32.76,486887.0,31.5934,31.7776,31.5643,31.7582,486887.0
2020-09-08 15:30:00,32.75,32.84,32.59,32.61,430234.0,31.7485,31.8358,31.5934,31.6128,430234.0
2020-09-08 15:35:00,32.6,32.7,32.6,32.64,305604.0,31.6031,31.7001,31.6031,31.6419,305604.0
2020-09-08 15:40:00,32.64,32.73,32.62,32.69,351921.0,31.6419,31.7291,31.6225,31.6904,351921.0
2020-09-08 15:45:00,32.69,32.7,32.49,32.55,567985.0,31.6904,31.7001,31.4965,31.5547,567985.0
2020-09-08 15:50:00,32.54,32.55,32.4,32.46,670141.0,31.545,31.5547,31.4092,31.4674,670141.0
2020-09-08 15:55:00,32.45,32.48,32.35,32.38,1237705.0,31.4577,31.4868,31.3608,31.3899,1237705.0
2020-09-09 09:30:00,32.11,32.57,32.03,32.54,1977846.0,31.1281,31.574,31.0506,31.545,1977846.0
2020-09-09 09:35:00,32.56,32.75,32.36,32.45,829960.0,31.5643,31.7485,31.3705,31.4577,829960.0
2020-09-09 09:40:00,32.44,32.48,32.15,32.38,628434.0,31.448,31.4868,31.1669,31.3899,628434.0
2020-09-09 09:45:00,32.39,32.4,31.96,31.99,554851.0,31.3995,31.4092,30.9827,31.0118,554851.0
2020-09-09 09:50:00,31.98,32.45,31.97,32.44,695013.0,31.0021,31.4577,30.9924,31.448,695013.0
2020-09-09 09:55:00,32.44,32.44,32.1,32.16,445030.0,31.448,31.448,31.1184,31.1766,445030.0
2020-09-09 10:00:00,32.16,32.17,32.04,32.13,345355.0,31.1766,31.1863,31.0602,31.1475,345355.0
2020-09-09 10:05:00,32.14,32.16,32.04,32.08,368893.0,31.1572,31.1766,31.0602,31.099,368893.0
2020-09-09 10:10:00,32.09,32.2,32.05,32.05,341924.0,31.1087,31.2154,31.0699,31.0699,341924.0
2020-09-09 10:15:00,32.06,32.26,32.05,32.23,335629.0,31.0796,31.2735,31.0699,31.2444,335629.0
2020-09-09 10:20:00,32.24,32.31,32.16,32.2,216504.0,31.2541,31.322,31.1766,31.2154,216504.0
2020-09-09 10:25:00,32.2,32.24,32.01,32.07,307758.0,31.2154,31.2541,31.0312,31.0893,307758.0
2020-09-09 10:30:00,32.07,32.14,32.02,32.14,247505.0,31.0893,31.1572,31.0409,31.1572,247505.0
2020-09-09 10:35:00,32.14,32.17,31.98,32.06,259988.0,31.1572,31.1863,31.0021,31.0796,259988.0
2020-09-09 10:40:00,32.05,32.08,31.9,31.98,268918.0,31.0699,31.099,30.9245,31.0021,268918.0
2020-09-09 10:45:00,31.98,32.04,31.78,31.8,418555.0,31.0021,31.0602,30.8082,30.8276,418555.0
2020-09-09 10:50:00,31.81,31.84,31.75,31.76,247175.0,30.8373,30.8664,30.7791,30.7888,247175.0
2020-09-09 10:55:00,31.76,31.85,31.72,31.85,320026.0,30.7888,30.8761,30.75,30.8761,320026.0
2020-09-09 11:00:00,31.86,32.04,31.86,31.96,230573.0,30.8858,31.0602,30.8858,30.9827,230573.0
2020-09-09 11:05:00,31.97,31.99,31.82,31.85,253044.0,30.9924,31.0118,30.847,30.8761,253044.0
2020-09-09 11:10:00,31.86,32.03,31.79,32.01,253523.0,30.8858,31.0506,30.8179,31.0312,253523.0
2020-09-09 11:15:00,32.01,32.14,31.99,32.12,446399.0,31.0312,31.1572,31.0118,31.1378,446399.0
2020-09-09 11:20:00,32.12,32.28,32.09,32.25,214238.0,31.1378,31.2929,31.1087,31.2638,214238.0
2020-09-09 11:25:00,32.26,32.29,32.21,32.24,149106.0,31.2735,31.3026,31.225,31.2541,149106.0
2020-09-09 11:30:00,32.25,32.41,32.22,32.34,256636.0,31.2638,31.4189,31.2347,31.3511,256636.0
2020-09-09 11:35:00,32.34,32.43,32.28,32.4,203506.0,31.3511,31.4383,31.2929,31.4092,203506.0
2020-09-09 11:40:00,32.4,32.48,32.33,32.45,195160.0,31.4092,31.4868,31.3414,31.4577,195160.0
2020-09-09 11:45:00,32.45,32.47,32.33,32.36,125865.0,31.4577,31.4771,31.3414,31.3705,125865.0
2020-09-09 11:50:00,32.36,32.5,32.36,32.45,186459.0,31.3705,31.5062,31.3705,31.4577,186459.0
2020-09-09 11:55:00,32.45,32.46,32.27,32.29,177109.0,31.4577,31.4674,31.2832,31.3026,177109.0
2020-09-09 12:00:00,32.3,32.33,32.29,32.32,75659.0,31.3123,31.3414,31.3026,31.3317,75659.0
2020-09-09 12:05:00,32.32,32.32,32.26,32.26,83239.0,31.3317,31.3317,31.2735,31.2735,83239.0
2020-09-09 12:10:00,32.27,32.29,32.22,32.27,88176.0,31.2832,31.3026,31.2347,31.2832,88176.0
2020-09-09 12:15:00,32.27,32.31,32.25,32.25,94703.0,31.2832,31.322,31.2638,31.2638,94703.0
2020-09-09 12:20:00,32.26,32.26,32.11,32.13,220362.0,31.2735,31.2735,31.1281,31.1475,220362.0
2020-09-09 12:25:00,32.13,32.18,32.1,32.11,85341.0,31.1475,31.196,31.1184,31.1281,85341.0
2020-09-09 12:30:00,32.11,32.14,32.09,32.12,93007.0,31.1281,31.1572,31.1087,31.1378,93007.0
2020-09-09 12:35:00,32.13,32.16,32.12,32.16,79021.0,31.1475,31.1766,31.1378,31.1766,79021.0
2020-09-09 12:40:00,32.16,32.16,32.07,32.09,136819.0,31.1766,31.1766,31.0893,31.1087,136819.0
2020-09-09 12:45:00,32.09,32.1,32.05,32.09,92437.0,31.1087,31.1184,31.0699,31.1087,92437.0
2020-09-09 12:50:00,32.08,32.12,32.08,32.08,120459.0,31.099,31.1378,31.099,31.099,120459.0
2020-09-09 12:55:00,32.09,32.1,32.04,32.09,80213.0,31.1087,31.1184,31.0602,31.1087,80213.0
2020-09-09 13:00:00,32.09,32.11,32.06,32.09,144450.0,31.1087,31.1281,31.0796,31.1087,144450.0
2020-09-09 13:05:00,32.09,32.13,32.07,32.09,151265.0,31.1087,31.1475,31.0893,31.1087,151265.0
2020-09-09 13:10:00,32.09,32.18,32.07,32.16,255283.0,31.1087,31.196,31.0893,31.1766,255283.0
2020-09-09 13:15:00,32.16,32.18,32.09,32.14,119582.0,31.1766,31.196,31.1087,31.1572,119582.0
2020-09-09 13:20:00,32.15,32.17,32.13,32.15,86762.0,31.1669,31.1863,31.1475,31.1669,86762.0
2020-09-09 13:25:00,32.15,32.17,32.13,32.15,51368.0,31.1669,31.1863,31.1475,31.1669,51368.0
2020-09-09 13:30:00,32.15,32.25,32.14,32.24,119418.0,31.1669,31.2638,31.1572,31.2541,119418.0
2020-09-09 13:35:00,32.24,32.27,32.2,32.23,83256.0,31.2541,31.2832,31.2154,31.2444,83256.0
2020-09-09 13:40:00,32.23,32.24,32.19,32.2,74038.0,31.2444,31.2541,31.2057,31.2154,74038.0
2020-09-09 13:45:00,32.2,32.2,32.11,32.13,124450.0,31.2154,31.2154,31.1281,31.1475,124450.0
2020-09-09 13:50:00,32.14,32.26,32.14,32.23,137476.0,31.1572,31.2735,31.1572,31.2444,137476.0
2020-09-09 13:55:00,32.24,32.25,32.18,32.2,60794.0,31.2541,31.2638,31.196,31.2154,60794.0
2020-09-09 14:00:00,32.21,32.23,32.19,32.22,81573.0,31.225,31.2444,31.2057,31.2347,81573.0
2020-09-09 14:05:00,32.22,32.28,32.2,32.27,115536.0,31.2347,31.2929,31.2154,31.2832,115536.0
2020-09-09 14:10:00,32.27,32.29,32.23,32.23,108195.0,31.2832,31.3026,31.2444,31.2444,108195.0
2020-09-09 14:15:00,32.24,32.26,32.14,32.14,96053.0,31.2541,31.2735,31.1572,31.1572,96053.0
2020-09-09 14:20:00,32.15,32.22,32.12,32.18,151708.0,31.1669,31.2347,31.1378,31.196,151708.0
2020-09-09 14:25:00,32.19,32.22,32.15,32.17,102792.0,31.2057,31.2347,31.1669,31.1863,102792.0
2020-09-09 14:30:00,32.18,32.23,32.17,32.21,93704.0,31.196,31.2444,31.1863,31.225,93704.0
2020-09-09 14:35:00,32.22,32.25,32.2,32.22,122699.0,31.2347,31.2638,31.2154,31.2347,122699.0
2020-09-09 14:40:00,32.21,32.23,32.2,32.21,68479.0,31.225,31.2444,31.2154,31.225,68479.0
2020-09-09 14:45:00,32.21,32.24,32.19,32.2,83511.0,31.225,31.2541,31.2057,31.2154,83511.0
2020-09-09 14:50:00,32.2,32.23,32.2,32.22,60277.0,31.2154,31.2444,31.2154,31.2347,60277.0
2020-09-09 14:55:00,32.23,32.26,32.22,32.24,127630.0,31.2444,31.2735,31.2347,31.2541,127630.0
2020-09-09 15:00:00,32.24,32.35,32.22,32.33,222870.0,31.2541,31.3608,31.2347,31.3414,222870.0
2020-09-09 15:05:00,32.33,32.39,32.28,32.38,154861.0,31.3414,31.3995,31.2929,31.3899,154861.0
2020-09-09 15:10:00,32.38,32.4,32.35,32.39,196230.0,31.3899,31.4092,31.3608,31.3995,196230.0
2020-09-09 15:15:00,32.39,32.44,32.35,32.38,129068.0,31.3995,31.448,31.3608,31.3899,129068.0
2020-09-09 15:20:00,32.38,32.43,32.37,32.41,100844.0,31.3899,31.4383,31.3802,31.4189,100844.0
2020-09-09 15:25:00,32.4,32.4,32.33,32.38,151045.0,31.4092,31.4092,31.3414,31.3899,151045.0
2020-09-09 15:30:00,32.38,32.38,32.27,32.27,297104.0,31.3899,31.3899,31.2832,31.2832,297104.0
2020-09-09 15:35:00,32.28,32.28,32.17,32.18,181158.0,31.2929,31.2929,31.1863,31.196,181158.0
2020-09-09 15:40:00,32.17,32.19,32.07,32.11,347374.0,31.1863,31.2057,31.0893,31.1281,347374.0
2020-09-09 15:45:00,32.1,32.11,32.02,32.07,329936.0,31.1184,31.1281,31.0409,31.0893,329936.0
2020-09-09 15:50:00,32.07,32.1,32.0,32.0,635575.0,31.0893,31.1184,31.0215,31.0215,635575.0
2020-09-09 15:55:00,32.0,32.01,31.9,31.95,790511.0,31.0215,31.0312,30.9245,30.973,790511.0
2020-09-10 09:30:00,31.8,31.87,31.22,31.47,1230455.0,30.8276,30.8954,30.2653,30.5077,1230455.0
2020-09-10 09:35:00,31.48,31.59,31.25,31.59,572915.0,30.5174,30.624,30.2944,30.624,572915.0
2020-09-10 09:40:00,31.59,31.77,31.51,31.64,591019.0,30.624,30.7985,30.5465,30.6725,591019.0
2020-09-10 09:45:00,31.65,31.88,31.63,31.82,415408.0,30.6822,30.9051,30.6628,30.847,415408.0
2020-09-10 09:50:00,31.82,31.82,31.58,31.61,374716.0,30.847,30.847,30.6143,30.6434,374716.0
2020-09-10 09:55:00,31.6,31.67,31.42,31.44,318660.0,30.6337,30.7016,30.4592,30.4786,318660.0
2020-09-10 10:00:00,31.45,31.54,31.38,31.46,334870.0,30.4883,30.5755,30.4204,30.498,334870.0
2020-09-10 10:05:00,31.47,31.51,31.4,31.42,298119.0,30.5077,30.5465,30.4398,30.4592,298119.0
2020-09-10 10:10:00,31.42,31.56,31.4,31.52,263921.0,30.4592,30.5949,30.4398,30.5561,263921.0
2020-09-10 10:15:00,31.52,31.64,31.51,31.56,181339.0,30.5561,30.6725,30.5465,30.5949,181339.0
2020-09-10 10:20:00,31.57,31.64,31.51,31.51,139091.0,30.6046,30.6725,30.5465,30.5465,139091.0
2020-09-10 10:25:00,31.51,31.53,31.43,31.5,269576.0,30.5465,30.5658,30.4689,30.5368,269576.0
2020-09-10 10:30:00,31.5,31.5,31.34,31.36,217976.0,30.5368,30.5368,30.3817,30.401,217976.0
2020-09-10 10:35:00,31.36,31.47,31.34,31.36,174333.0,30.401,30.5077,30.3817,30.401,174333.0
2020-09-10 10:40:00,31.36,31.4,31.28,31.31,150969.0,30.401,30.4398,30.3235,30.3526,150969.0
2020-09-10 10:45:00,31.3,31.31,31.1,31.13,757145.0,30.3429,30.3526,30.149,30.1781,757145.0
2020-09-10 10:50:00,31.13,31.18,31.1,31.15,296235.0,30.1781,30.2265,30.149,30.1975,296235.0
2020-09-10 10:55:00,31.15,31.2,30.79,30.86,739137.0,30.1975,30.2459,29.8485,29.9163,739137.0
2020-09-10 11:00:00,30.86,30.95,30.77,30.94,333072.0,29.9163,30.0036,29.8291,29.9939,333072.0
2020-09-10 11:05:00,30.95,31.07,30.92,31.04,208906.0,30.0036,30.1199,29.9745,30.0908,208906.0
2020-09-10 11:10:00,31.03,31.07,30.86,31.01,197159.0,30.0811,30.1199,29.9163,30.0617,197159.0
2020-09-10 11:15:00,31.02,31.03,30.82,30.97,255517.0,30.0714,30.0811,29.8776,30.023,255517.0
2020-09-10 11:20:00,30.98,31.04,30.95,31.01,151934.0,30.0327,30.0908,30.0036,30.0617,151934.0
2020-09-10 11:25:00,31.01,31.06,31.0,31.04,171106.0,30.0617,30.1102,30.052,30.0908,171106.0
2020-09-10 11:30:00,31.04,31.04,30.92,30.92,183941.0,30.0908,30.0908,29.9745,29.9745,183941.0
2020-09-10 11:35:00,30.92,31.03,30.91,31.0,167271.0,29.9745,30.0811,29.9648,30.052,167271.0
2020-09-10 11:40:00,31.0,31.12,30.99,31.1,183698.0,30.052,30.1684,30.0424,30.149,183698.0
2020-09-10 11:45:00,31.1,31.13,31.0,31.12,136519.0,30.149,30.1781,30.052,30.1684,136519.0
2020-09-10 11:50:00,31.12,31.16,31.05,31.14,181217.0,30.1684,30.2072,30.1005,30.1878,181217.0
2020-09-10 11:55:00,31.14,31.17,31.05,31.05,156657.0,30.1878,30.2169,30.1005,30.1005,156657.0
2020-09-10 12:00:00,31.05,31.06,30.99,31.01,181720.0,30.1005,30.1102,30.0424,30.0617,181720.0
2020-09-10 12:05:00,31.01,31.09,30.99,31.02,89843.0,30.0617,30.1393,30.0424,30.0714,89843.0
2020-09-10 12:10:00,31.01,31.09,31.0,31.03,94183.0,30.0617,30.1393,30.052,30.0811,94183.0
2020-09-10 12:15:00,31.03,31.13,31.0,31.12,114665.0,30.0811,30.1781,30.052,30.1684,114665.0
2020-09-10 12:20:00,31.12,31.13,30.97,30.98,128061.0,30.1684,30.1781,30.023,30.0327,128061.0
2020-09-10 12:25:00,30.99,31.08,30.95,31.07,139506.0,30.0424,30.1296,30.0036,30.1199,139506.0
2020-09-10 12:30:00,31.07,31.08,30.97,30.97,150268.0,30.1199,30.1296,30.023,30.023,150268.0
2020-09-10 12:35:00,30.97,30.99,30.82,30.84,208973.0,30.023,30.0424,29.8776,29.8969,208973.0
2020-09-10 12:40:00,30.84,30.86,30.78,30.8,142403.0,29.8969,29.9163,29.8388,29.8582,142403.0
2020-09-10 12:45:00,30.8,30.81,30.7,30.73,94683.0,29.8582,29.8679,29.7612,29.7903,94683.0
2020-09-10 12:50:00,30.73,30.81,30.66,30.69,251105.0,29.7903,29.8679,29.7224,29.7515,251105.0
2020-09-10 12:55:00,30.69,30.74,30.67,30.7,130976.0,29.7515,29.8,29.7321,29.7612,130976.0
2020-09-10 13:00:00,30.71,30.73,30.6,30.64,215660.0,29.7709,29.7903,29.6643,29.7031,215660.0
2020-09-10 13:05:00,30.64,30.66,30.57,30.59,231954.0,29.7031,29.7224,29.6352,29.6546,231954.0
2020-09-10 13:10:00,30.6,30.64,30.51,30.6,247683.0,29.6643,29.7031,29.577,29.6643,247683.0
2020-09-10 13:15:00,30.6,30.65,30.59,30.64,147488.0,29.6643,29.7128,29.6546,29.7031,147488.0
2020-09-10 13:20:00,30.64,30.66,30.59,30.6,154063.0,29.7031,29.7224,29.6546,29.6643,154063.0
2020-09-10 13:25:00,30.6,30.6,30.51,30.53,119114.0,29.6643,29.6643,29.577,29.5964,119114.0
2020-09-10 13:30:00,30.53,30.56,30.48,30.55,252858.0,29.5964,29.6255,29.548,29.6158,252858.0
2020-09-10 13:35:00,30.55,30.58,30.49,30.51,158731.0,29.6158,29.6449,29.5576,29.577,158731.0
2020-09-10 13:40:00,30.51,30.53,30.45,30.48,121441.0,29.577,29.5964,29.5189,29.548,121441.0
2020-09-10 13:45:00,30.48,30.61,30.47,30.58,157954.0,29.548,29.674,29.5383,29.6449,157954.0
2020-09-10 13:50:00,30.58,30.63,30.51,30.53,160099.0,29.6449,29.6934,29.577,29.5964,160099.0
2020-09-10 13:55:00,30.53,30.56,30.49,30.52,109430.0,29.5964,29.6255,29.5576,29.5867,109430.0
2020-09-10 14:00:00,30.52,30.58,30.51,30.54,96364.0,29.5867,29.6449,29.577,29.6061,96364.0
2020-09-10 14:05:00,30.54,30.56,30.5,30.51,115548.0,29.6061,29.6255,29.5673,29.577,115548.0
2020-09-10 14:10:00,30.51,30.54,30.49,30.51,189898.0,29.577,29.6061,29.5576,29.577,189898.0
2020-09-10 14:15:00,30.5,30.52,30.43,30.49,441720.0,29.5673,29.5867,29.4995,29.5576,441720.0
2020-09-10 14:20:00,30.5,30.55,30.44,30.44,183645.0,29.5673,29.6158,29.5092,29.5092,183645.0
2020-09-10 14:25:00,30.44,30.51,30.28,30.32,266784.0,29.5092,29.577,29.3541,29.3928,266784.0
2020-09-10 14:30:00,30.3,30.43,30.22,30.41,316464.0,29.3735,29.4995,29.2959,29.4801,316464.0
2020-09-10 14:35:00,30.42,30.49,30.37,30.49,202203.0,29.4898,29.5576,29.4413,29.5576,202203.0
2020-09-10 14:40:00,30.48,30.48,30.34,30.35,192305.0,29.548,29.548,29.4122,29.4219,192305.0
2020-09-10 14:45:00,30.35,30.57,30.34,30.55,222205.0,29.4219,29.6352,29.4122,29.6158,222205.0
2020-09-10 14:50:00,30.55,30.55,30.41,30.42,124670.0,29.6158,29.6158,29.4801,29.4898,124670.0
2020-09-10 14:55:00,30.41,30.52,30.41,30.46,144100.0,29.4801,29.5867,29.4801,29.5286,144100.0
2020-09-10 15:00:00,30.47,30.48,30.4,30.44,141265.0,29.5383,29.548,29.4704,29.5092,141265.0
2020-09-10 15:05:00,30.44,30.49,30.34,30.36,244235.0,29.5092,29.5576,29.4122,29.4316,244235.0
2020-09-10 15:10:00,30.35,30.4,30.29,30.34,264017.0,29.4219,29.4704,29.3638,29.4122,264017.0
2020-09-10 15:15:00,30.33,30.34,30.18,30.19,268861.0,29.4025,29.4122,29.2571,29.2668,268861.0
2020-09-10 15:20:00,30.19,30.28,30.16,30.19,235667.0,29.2668,29.3541,29.2377,29.2668,235667.0
2020-09-10 15:25:00,30.19,30.29,30.15,30.27,182088.0,29.2668,29.3638,29.228,29.3444,182088.0
2020-09-10 15:30:00,30.26,30.38,30.23,30.35,272918.0,29.3347,29.451,29.3056,29.4219,272918.0
2020-09-10 15:35:00,30.35,30.37,30.28,30.36,285216.0,29.4219,29.4413,29.3541,29.4316,285216.0
2020-09-10 15:40:00,30.36,30.41,30.33,30.35,263041.0,29.4316,29.4801,29.4025,29.4219,263041.0
2020-09-10 15:45:00,30.35,30.39,30.17,30.21,348279.0,29.4219,29.4607,29.2474,29.2862,348279.0
2020-09-10 15:50:00,30.21,30.29,30.16,30.26,600945.0,29.2862,29.3638,29.2377,29.3347,600945.0
2020-09-10 15:55:00,30.26,30.3,30.14,30.17,1053785.0,29.3347,29.3735,29.2183,29.2474,1053785.0
2020-09-11 09:30:00,30.3,30.31,30.1,30.15,347678.0,29.3735,29.3831,29.1796,29.228,347678.0
2020-09-11 09:35:00,30.15,30.37,30.11,30.29,234854.0,29.228,29.4413,29.1893,29.3638,234854.0
2020-09-11 09:40:00,30.29,30.29,30.07,30.2,164350.0,29.3638,29.3638,29.1505,29.2765,164350.0
2020-09-11 09:45:00,30.2,30.28,30.15,30.26,159746.0,29.2765,29.3541,29.228,29.3347,159746.0
2020-09-11 09:50:00,30.25,30.35,30.19,30.32,146066.0,29.325,29.4219,29.2668,29.3928,146066.0
2020-09-11 09:55:00,30.34,30.34,30.08,30.12,206610.0,29.4122,29.4122,29.1602,29.199,206610.0
2020-09-11 10:00:00,30.11,30.3,30.09,30.3,162068.0,29.1893,29.3735,29.1699,29.3735,162068.0
2020-09-11 10:05:00,30.29,30.39,30.26,30.31,125874.0,29.3638,29.4607,29.3347,29.3831,125874.0
2020-09-11 10:10:00,30.33,30.33,30.2,30.29,178134.0,29.4025,29.4025,29.2765,29.3638,178134.0
2020-09-11 10:15:00,30.29,30.44,30.22,30.42,192775.0,29.3638,29.5092,29.2959,29.4898,192775.0
2020-09-11 10:20:00,30.43,30.57,30.35,30.49,279329.0,29.4995,29.6352,29.4219,29.5576,279329.0
2020-09-11 10:25:00,30.49,30.53,30.29,30.32,172491.0,29.5576,29.5964,29.3638,29.3928,172491.0
2020-09-11 10:30:00,30.32,30.38,30.12,30.16,297537.0,29.3928,29.451,29.199,29.2377,297537.0
2020-09-11 10:35:00,30.17,30.25,30.15,30.23,158111.0,29.2474,29.325,29.228,29.3056,158111.0
2020-09-11 10:40:00,30.23,30.31,30.15,30.29,203278.0,29.3056,29.3831,29.228,29.3638,203278.0
2020-09-11 10:45:00,30.3,30.36,30.28,30.3,127978.0,29.3735,29.4316,29.3541,29.3735,127978.0
2020-09-11 10:50:00,30.31,30.33,30.25,30.28,79751.0,29.3831,29.4025,29.325,29.3541,79751.0
2020-09-11 10:55:00,30.29,30.34,30.26,30.27,101463.0,29.3638,29.4122,29.3347,29.3444,101463.0
2020-09-11 11:00:00,30.28,30.43,30.26,30.41,69044.0,29.3541,29.4995,29.3347,29.4801,69044.0
2020-09-11 11:05:00,30.41,30.47,30.35,30.47,154353.0,29.4801,29.5383,29.4219,29.5383,154353.0
2020-09-11 11:10:00,30.47,30.49,30.4,30.46,91395.0,29.5383,29.5576,29.4704,29.5286,91395.0
2020-09-11 11:15:00,30.46,30.52,30.42,30.49,129935.0,29.5286,29.5867,29.4898,29.5576,129935.0
2020-09-11 11:20:00,30.49,30.5,30.36,30.41,116901.0,29.5576,29.5673,29.4316,29.4801,116901.0
2020-09-11 11:25:00,30.41,30.45,30.36,30.42,125360.0,29.4801,29.5189,29.4316,29.4898,125360.0
2020-09-11 11:30:00,30.42,30.44,30.3,30.34,116610.0,29.4898,29.5092,29.3735,29.4122,116610.0
2020-09-11 11:35:00,30.33,30.4,30.33,30.38,68920.0,29.4025,29.4704,29.4025,29.451,68920.0
2020-09-11 11:40:00,30.38,30.39,30.33,30.36,91355.0,29.451,29.4607,29.4025,29.4316,91355.0
2020-09-11 11:45:00,30.35,30.41,30.34,30.35,86026.0,29.4219,29.4801,29.4122,29.4219,86026.0
2020-09-11 11:50:00,30.34,30.39,30.32,30.37,108801.0,29.4122,29.4607,29.3928,29.4413,108801.0
2020-09-11 11:55:00,30.36,30.45,30.35,30.41,68487.0,29.4316,29.5189,29.4219,29.4801,68487.0
2020-09-11 12:00:00,30.41,30.45,30.35,30.45,94668.0,29.4801,29.5189,29.4219,29.5189,94668.0
2020-09-11 12:05:00,30.44,30.52,30.43,30.48,91300.0,29.5092,29.5867,29.4995,29.548,91300.0
2020-09-11 12:10:00,30.48,30.52,30.45,30.5,66995.0,29.548,29.5867,29.5189,29.5673,66995.0
2020-09-11 12:15:00,30.5,30.54,30.43,30.51,126357.0,29.5673,29.6061,29.4995,29.577,126357.0
2020-09-11 12:20:00,30.51,30.53,30.49,30.52,41850.0,29.577,29.5964,29.5576,29.5867,41850.0
2020-09-11 12:25:00,30.52,30.52,30.45,30.46,63542.0,29.5867,29.5867,29.5189,29.5286,63542.0
2020-09-11 12:30:00,30.46,30.47,30.41,30.44,53766.0,29.5286,29.5383,29.4801,29.5092,53766.0
2020-09-11 12:35:00,30.45,30.46,30.39,30.42,106734.0,29.5189,29.5286,29.4607,29.4898,106734.0
2020-09-11 12:40:00,30.43,30.47,30.36,30.38,126275.0,29.4995,29.5383,29.4316,29.451,126275.0
2020-09-11 12:45:00,30.39,30.42,30.38,30.4,54271.0,29.4607,29.4898,29.451,29.4704,54271.0
2020-09-11 12:50:00,30.41,30.45,30.38,30.38,34063.0,29.4801,29.5189,29.451,29.451,34063.0
2020-09-11 12:55:00,30.38,30.39,30.23,30.25,87808.0,29.451,29.4607,29.3056,29.325,87808.0
2020-09-11 13:00:00,30.26,30.28,30.21,30.24,97617.0,29.3347,29.3541,29.2862,29.3153,97617.0
2020-09-11 13:05:00,30.24,30.24,30.11,30.17,99340.0,29.3153,29.3153,29.1893,29.2474,99340.0
2020-09-11 13:10:00,30.16,30.17,30.02,30.06,231839.0,29.2377,29.2474,29.102,29.1408,231839.0
2020-09-11 13:15:00,30.07,30.09,29.97,30.01,377417.0,29.1505,29.1699,29.0535,29.0923,377417.0
2020-09-11 13:20:00,30.01,30.03,29.97,29.98,60689.0,29.0923,29.1117,29.0535,29.0632,60689.0
2020-09-11 13:25:00,29.98,30.0,29.92,29.95,90837.0,29.0632,29.0826,29.0051,29.0342,90837.0
2020-09-11 13:30:00,29.94,29.97,29.87,29.93,96952.0,29.0245,29.0535,28.9566,29.0148,96952.0
2020-09-11 13:35:00,29.93,30.01,29.93,29.96,117670.0,29.0148,29.0923,29.0148,29.0439,117670.0
2020-09-11 13:40:00,29.95,29.98,29.9,29.93,184301.0,29.0342,29.0632,28.9857,29.0148,184301.0
2020-09-11 13:45:00,29.93,29.95,29.87,29.9,152103.0,29.0148,29.0342,28.9566,28.9857,152103.0
2020-09-11 13:50:00,29.89,29.99,29.88,29.95,164710.0,28.976,29.0729,28.9663,29.0342,164710.0
2020-09-11 13:55:00,29.95,29.96,29.88,29.92,82052.0,29.0342,29.0439,28.9663,29.0051,82052.0
2020-09-11 14:00:00,29.92,29.95,29.88,29.93,96241.0,29.0051,29.0342,28.9663,29.0148,96241.0
2020-09-11 14:05:00,29.93,30.03,29.92,30.02,168441.0,29.0148,29.1117,29.0051,29.102,168441.0
2020-09-11 14:10:00,30.02,30.1,30.0,30.1,82803.0,29.102,29.1796,29.0826,29.1796,82803.0
2020-09-11 14:15:00,30.1,30.12,30.06,30.08,43011.0,29.1796,29.199,29.1408,29.1602,43011.0
2020-09-11 14:20:00,30.08,30.09,30.02,30.06,84164.0,29.1602,29.1699,29.102,29.1408,84164.0
2020-09-11 14:25:00,30.05,30.1,30.05,30.08,39064.0,29.1311,29.1796,29.1311,29.1602,39064.0
2020-09-11 14:30:00,30.08,30.15,30.06,30.12,71757.0,29.1602,29.228,29.1408,29.199,71757.0
2020-09-11 14:35:00,30.13,30.23,30.12,30.23,116368.0,29.2087,29.3056,29.199,29.3056,116368.0
2020-09-11 14:40:00,30.22,30.28,30.17,30.25,124707.0,29.2959,29.3541,29.2474,29.325,124707.0
2020-09-11 14:45:00,30.24,30.24,30.16,30.17,52258.0,29.3153,29.3153,29.2377,29.2474,52258.0
2020-09-11 14:50:00,30.17,30.2,30.13,30.18,101718.0,29.2474,29.2765,29.2087,29.2571,101718.0
2020-09-11 14:55:00,30.17,30.25,30.16,30.24,77456.0,29.2474,29.325,29.2377,29.3153,77456.0
2020-09-11 15:00:00,30.23,30.24,30.16,30.19,93472.0,29.3056,29.3153,29.2377,29.2668,93472.0
2020-09-11 15:05:00,30.19,30.22,30.16,30.17,64152.0,29.2668,29.2959,29.2377,29.2474,64152.0
2020-09-11 15:10:00,30.16,30.22,30.13,30.2,71698.0,29.2377,29.2959,29.2087,29.2765,71698.0
2020-09-11 15:15:00,30.2,30.27,30.2,30.25,85771.0,29.2765,29.3444,29.2765,29.325,85771.0
2020-09-11 15:20:00,30.25,30.3,30.22,30.27,109346.0,29.325,29.3735,29.2959,29.3444,109346.0
2020-09-11 15:25:00,30.27,30.32,30.26,30.3,68950.0,29.3444,29.3928,29.3347,29.3735,68950.0
2020-09-11 15:30:00,30.3,30.41,30.29,30.35,174834.0,29.3735,29.4801,29.3638,29.4219,174834.0
2020-09-11 15:35:00,30.34,30.42,30.32,30.4,242768.0,29.4122,29.4898,29.3928,29.4704,242768.0
2020-09-11 15:40:00,30.4,30.41,30.33,30.4,162134.0,29.4704,29.4801,29.4025,29.4704,162134.0
2020-09-11 15:45:00,30.4,30.49,30.38,30.45,322414.0,29.4704,29.5576,29.451,29.5189,322414.0
2020-09-11 15:50:00,30.45,30.48,30.39,30.46,370116.0,29.5189,29.548,29.4607,29.5286,370116.0
2020-09-11 15:55:00,30.46,30.49,30.43,30.46,776245.0,29.5286,29.5576,29.4995,29.5286,776245.0
2020-09-14 09:30:00,30.72,30.9,30.53,30.6,479317.0,29.7806,29.9551,29.5964,29.6643,479317.0
2020-09-14 09:35:00,30.61,30.72,30.58,30.7,146727.0,29.674,29.7806,29.6449,29.7612,146727.0
2020-09-14 09:40:00,30.71,30.89,30.71,30.88,160258.0,29.7709,29.9454,29.7709,29.9357,160258.0
2020-09-14 09:45:00,30.89,30.98,30.83,30.93,179815.0,29.9454,30.0327,29.8872,29.9842,179815.0
2020-09-14 09:50:00,30.93,31.14,30.92,31.07,223489.0,29.9842,30.1878,29.9745,30.1199,223489.0
2020-09-14 09:55:00,31.08,31.2,31.06,31.12,200139.0,30.1296,30.2459,30.1102,30.1684,200139.0
2020-09-14 10:00:00,31.13,31.16,31.02,31.12,226321.0,30.1781,30.2072,30.0714,30.1684,226321.0
2020-09-14 10:05:00,31.12,31.23,31.06,31.14,390998.0,30.1684,30.275,30.1102,30.1878,390998.0
2020-09-14 10:10:00,31.15,31.18,31.1,31.12,105671.0,30.1975,30.2265,30.149,30.1684,105671.0
2020-09-14 10:15:00,31.13,31.23,31.13,31.21,157712.0,30.1781,30.275,30.1781,30.2556,157712.0
2020-09-14 10:20:00,31.21,31.31,31.2,31.3,170285.0,30.2556,30.3526,30.2459,30.3429,170285.0
2020-09-14 10:25:00,31.3,31.36,31.27,31.33,186404.0,30.3429,30.401,30.3138,30.372,186404.0
2020-09-14 10:30:00,31.32,31.35,31.29,31.32,136869.0,30.3623,30.3913,30.3332,30.3623,136869.0
2020-09-14 10:35:00,31.32,31.38,31.3,31.3,112841.0,30.3623,30.4204,30.3429,30.3429,112841.0
2020-09-14 10:40:00,31.3,31.39,31.28,31.35,131714.0,30.3429,30.4301,30.3235,30.3913,131714.0
2020-09-14 10:45:00,31.35,31.37,31.24,31.29,167399.0,30.3913,30.4107,30.2847,30.3332,167399.0
2020-09-14 10:50:00,31.29,31.32,31.21,31.24,82676.0,30.3332,30.3623,30.2556,30.2847,82676.0
2020-09-14 10:55:00,31.23,31.24,31.15,31.16,70698.0,30.275,30.2847,30.1975,30.2072,70698.0
2020-09-14 11:00:00,31.16,31.18,31.09,31.11,109533.0,30.2072,30.2265,30.1393,30.1587,109533.0
2020-09-14 11:05:00,31.1,31.22,31.07,31.21,117633.0,30.149,30.2653,30.1199,30.2556,117633.0
2020-09-14 11:10:00,31.21,31.3,31.2,31.29,148119.0,30.2556,30.3429,30.2459,30.3332,148119.0
2020-09-14 11:15:00,31.29,31.35,31.26,31.35,110687.0,30.3332,30.3913,30.3041,30.3913,110687.0
2020-09-14 11:20:00,31.35,31.43,31.34,31.43,140504.0,30.3913,30.4689,30.3817,30.4689,140504.0
2020-09-14 11:25:00,31.44,31.52,31.35,31.5,187996.0,30.4786,30.5561,30.3913,30.5368,187996.0
2020-09-14 11:30:00,31.49,31.49,31.42,31.43,91790.0,30.5271,30.5271,30.4592,30.4689,91790.0
2020-09-14 11:35:00,31.43,31.56,31.41,31.45,218358.0,30.4689,30.5949,30.4495,30.4883,218358.0
2020-09-14 11:40:00,31.45,31.47,31.38,31.41,80577.0,30.4883,30.5077,30.4204,30.4495,80577.0
2020-09-14 11:45:00,31.4,31.4,31.32,31.38,90828.0,30.4398,30.4398,30.3623,30.4204,90828.0
2020-09-14 11:50:00,31.38,31.42,31.33,31.41,83321.0,30.4204,30.4592,30.372,30.4495,83321.0
2020-09-14 11:55:00,31.42,31.45,31.38,31.42,74878.0,30.4592,30.4883,30.4204,30.4592,74878.0
2020-09-14 12:00:00,31.41,31.5,31.38,31.48,83776.0,30.4495,30.5368,30.4204,30.5174,83776.0
2020-09-14 12:05:00,31.48,31.51,31.4,31.46,112629.0,30.5174,30.5465,30.4398,30.498,112629.0
2020-09-14 12:10:00,31.46,31.52,31.42,31.43,127381.0,30.498,30.5561,30.4592,30.4689,127381.0
2020-09-14 12:15:00,31.43,31.47,31.4,31.44,92485.0,30.4689,30.5077,30.4398,30.4786,92485.0
2020-09-14 12:20:00,31.45,31.45,31.27,31.3,195289.0,30.4883,30.4883,30.3138,30.3429,195289.0
2020-09-14 12:25:00,31.3,31.37,31.27,31.35,142722.0,30.3429,30.4107,30.3138,30.3913,142722.0
2020-09-14 12:30:00,31.35,31.44,31.33,31.36,135106.0,30.3913,30.4786,30.372,30.401,135106.0
2020-09-14 12:35:00,31.36,31.38,31.34,31.37,40184.0,30.401,30.4204,30.3817,30.4107,40184.0
2020-09-14 12:40:00,31.37,31.42,31.36,31.4,62437.0,30.4107,30.4592,30.401,30.4398,62437.0
2020-09-14 12:45:00,31.4,31.43,31.39,31.42,90059.0,30.4398,30.4689,30.4301,30.4592,90059.0
2020-09-14 12:50:00,31.42,31.48,31.41,31.42,94251.0,30.4592,30.5174,30.4495,30.4592,94251.0
2020-09-14 12:55:00,31.43,31.45,31.41,31.41,50994.0,30.4689,30.4883,30.4495,30.4495,50994.0
2020-09-14 13:00:00,31.41,31.51,31.4,31.46,87055.0,30.4495,30.5465,30.4398,30.498,87055.0
2020-09-14 13:05:00,31.47,31.48,31.36,31.36,84031.0,30.5077,30.5174,30.401,30.401,84031.0
2020-09-14 13:10:00,31.37,31.41,31.32,31.39,90665.0,30.4107,30.4495,30.3623,30.4301,90665.0
2020-09-14 13:15:00,31.39,31.39,31.32,31.33,55326.0,30.4301,30.4301,30.3623,30.372,55326.0
2020-09-14 13:20:00,31.32,31.35,31.28,31.31,81562.0,30.3623,30.3913,30.3235,30.3526,81562.0
2020-09-14 13:25:00,31.3,31.33,31.26,31.28,99248.0,30.3429,30.372,30.3041,30.3235,99248.0
2020-09-14 13:30:00,31.28,31.3,31.16,31.17,98616.0,30.3235,30.3429,30.2072,30.2169,98616.0
2020-09-14 13:35:00,31.16,31.21,31.15,31.17,52495.0,30.2072,30.2556,30.1975,30.2169,52495.0
2020-09-14 13:40:00,31.18,31.2,31.11,31.12,67182.0,30.2265,30.2459,30.1587,30.1684,67182.0
2020-09-14 13:45:00,31.11,31.25,31.11,31.21,123411.0,30.1587,30.2944,30.1587,30.2556,123411.0
2020-09-14 13:50:00,31.21,31.27,31.17,31.24,84485.0,30.2556,30.3138,30.2169,30.2847,84485.0
2020-09-14 13:55:00,31.24,31.27,31.21,31.27,62225.0,30.2847,30.3138,30.2556,30.3138,62225.0
2020-09-14 14:00:00,31.26,31.31,31.24,31.3,61662.0,30.3041,30.3526,30.2847,30.3429,61662.0
2020-09-14 14:05:00,31.31,31.33,31.29,31.3,88374.0,30.3526,30.372,30.3332,30.3429,88374.0
2020-09-14 14:10:00,31.31,31.37,31.29,31.35,64036.0,30.3526,30.4107,30.3332,30.3913,64036.0
2020-09-14 14:15:00,31.34,31.35,31.31,31.33,49312.0,30.3817,30.3913,30.3526,30.372,49312.0
2020-09-14 14:20:00,31.33,31.36,31.32,31.35,57278.0,30.372,30.401,30.3623,30.3913,57278.0
2020-09-14 14:25:00,31.34,31.37,31.32,31.36,95605.0,30.3817,30.4107,30.3623,30.401,95605.0
2020-09-14 14:30:00,31.36,31.37,31.3,31.31,82405.0,30.401,30.4107,30.3429,30.3526,82405.0
2020-09-14 14:35:00,31.31,31.33,31.28,31.32,89077.0,30.3526,30.372,30.3235,30.3623,89077.0
2020-09-14 14:40:00,31.33,31.37,31.3,31.34,81093.0,30.372,30.4107,30.3429,30.3817,81093.0
2020-09-14 14:45:00,31.34,31.35,31.31,31.32,38795.0,30.3817,30.3913,30.3526,30.3623,38795.0
2020-09-14 14:50:00,31.32,31.35,31.28,31.29,80451.0,30.3623,30.3913,30.3235,30.3332,80451.0
2020-09-14 14:55:00,31.28,31.3,31.18,31.28,128476.0,30.3235,30.3429,30.2265,30.3235,128476.0
2020-09-14 15:00:00,31.28,31.3,31.2,31.23,61082.0,30.3235,30.3429,30.2459,30.275,61082.0
2020-09-14 15:05:00,31.24,31.26,31.2,31.25,57298.0,30.2847,30.3041,30.2459,30.2944,57298.0
2020-09-14 15:10:00,31.25,31.25,31.2,31.21,72837.0,30.2944,30.2944,30.2459,30.2556,72837.0
2020-09-14 15:15:00,31.21,31.24,31.17,31.24,96574.0,30.2556,30.2847,30.2169,30.2847,96574.0
2020-09-14 15:20:00,31.23,31.25,31.15,31.2,74507.0,30.275,30.2944,30.1975,30.2459,74507.0
2020-09-14 15:25:00,31.2,31.23,31.17,31.22,96293.0,30.2459,30.275,30.2169,30.2653,96293.0
2020-09-14 15:30:00,31.23,31.27,31.17,31.2,184098.0,30.275,30.3138,30.2169,30.2459,184098.0
2020-09-14 15:35:00,31.2,31.24,31.16,31.21,92607.0,30.2459,30.2847,30.2072,30.2556,92607.0
2020-09-14 15:40:00,31.21,31.29,31.21,31.28,133598.0,30.2556,30.3332,30.2556,30.3235,133598.0
2020-09-14 15:45:00,31.28,31.32,31.26,31.32,196410.0,30.3235,30.3623,30.3041,30.3623,196410.0
2020-09-14 15:50:00,31.31,31.34,31.28,31.28,279737.0,30.3526,30.3817,30.3235,30.3235,279737.0
2020-09-14 15:55:00,31.28,31.3,31.17,31.17,537454.0,30.3235,30.3429,30.2169,30.2169,537454.0
2020-09-15 09:30:00,31.36,31.49,31.22,31.33,404470.0,30.401,30.5271,30.2653,30.372,404470.0
2020-09-15 09:35:00,31.32,31.35,31.12,31.19,215863.0,30.3623,30.3913,30.1684,30.2362,215863.0
2020-09-15 09:40:00,31.19,31.3,31.15,31.17,214874.0,30.2362,30.3429,30.1975,30.2169,214874.0
2020-09-15 09:45:00,31.19,31.19,30.96,31.0,327539.0,30.2362,30.2362,30.0133,30.052,327539.0
2020-09-15 09:50:00,30.99,31.0,30.91,30.99,251406.0,30.0424,30.052,29.9648,30.0424,251406.0
2020-09-15 09:55:00,30.98,30.98,30.85,30.94,332156.0,30.0327,30.0327,29.9066,29.9939,332156.0
2020-09-15 10:00:00,30.93,30.96,30.85,30.96,255800.0,29.9842,30.0133,29.9066,30.0133,255800.0
2020-09-15 10:05:00,30.95,30.98,30.82,30.9,412876.0,30.0036,30.0327,29.8776,29.9551,412876.0
2020-09-15 10:10:00,30.91,31.13,30.88,31.13,293462.0,29.9648,30.1781,29.9357,30.1781,293462.0
2020-09-15 10:15:00,31.13,31.27,31.11,31.21,310421.0,30.1781,30.3138,30.1587,30.2556,310421.0
2020-09-15 10:20:00,31.21,31.28,31.2,31.24,154493.0,30.2556,30.3235,30.2459,30.2847,154493.0
2020-09-15 10:25:00,31.24,31.26,31.22,31.25,73659.0,30.2847,30.3041,30.2653,30.2944,73659.0
2020-09-15 10:30:00,31.26,31.45,31.25,31.39,256804.0,30.3041,30.4883,30.2944,30.4301,256804.0
2020-09-15 10:35:00,31.39,31.53,31.38,31.49,359803.0,30.4301,30.5658,30.4204,30.5271,359803.0
2020-09-15 10:40:00,31.49,31.5,31.45,31.46,154626.0,30.5271,30.5368,30.4883,30.498,154626.0
2020-09-15 10:45:00,31.46,31.76,31.43,31.66,1046167.0,30.498,30.7888,30.4689,30.6919,1046167.0
2020-09-15 10:50:00,31.65,31.82,31.59,31.77,685160.0,30.6822,30.847,30.624,30.7985,685160.0
2020-09-15 10:55:00,31.78,31.82,31.74,31.78,317089.0,30.8082,30.847,30.7694,30.8082,317089.0
2020-09-15 11:00:00,31.77,31.82,31.7,31.77,340980.0,30.7985,30.847,30.7306,30.7985,340980.0
2020-09-15 11:05:00,31.77,31.79,31.56,31.66,277030.0,30.7985,30.8179,30.5949,30.6919,277030.0
2020-09-15 11:10:00,31.66,31.74,31.6,31.72,87794.0,30.6919,30.7694,30.6337,30.75,87794.0
2020-09-15 11:15:00,31.72,31.8,31.64,31.79,196150.0,30.75,30.8276,30.6725,30.8179,196150.0
2020-09-15 11:20:00,31.79,31.83,31.75,31.78,209696.0,30.8179,30.8567,30.7791,30.8082,209696.0
2020-09-15 11:25:00,31.78,31.79,31.53,31.53,271202.0,30.8082,30.8179,30.5658,30.5658,271202.0
2020-09-15 11:30:00,31.53,31.56,31.41,31.49,231036.0,30.5658,30.5949,30.4495,30.5271,231036.0
2020-09-15 11:35:00,31.51,31.78,31.49,31.71,568696.0,30.5465,30.8082,30.5271,30.7403,568696.0
2020-09-15 11:40:00,31.72,31.8,31.69,31.76,549006.0,30.75,30.8276,30.721,30.7888,549006.0
2020-09-15 11:45:00,31.75,31.78,31.65,31.73,370537.0,30.7791,30.8082,30.6822,30.7597,370537.0
2020-09-15 11:50:00,31.73,31.73,31.68,31.73,173594.0,30.7597,30.7597,30.7113,30.7597,173594.0
2020-09-15 11:55:00,31.73,33.14,31.01,31.62,903109.0,30.7597,32.1266,30.0617,30.6531,903109.0
2020-09-15 12:00:00,31.62,31.74,31.62,31.72,288930.0,30.6531,30.7694,30.6531,30.75,288930.0
2020-09-15 12:05:00,31.71,31.74,31.7,31.73,65793.0,30.7403,30.7694,30.7306,30.7597,65793.0
2020-09-15 12:10:00,31.73,31.77,31.7,31.73,131657.0,30.7597,30.7985,30.7306,30.7597,131657.0
2020-09-15 12:15:00,31.73,31.73,31.66,31.71,195946.0,30.7597,30.7597,30.6919,30.7403,195946.0
2020-09-15 12:20:00,31.72,31.75,31.7,31.73,73952.0,30.75,30.7791,30.7306,30.7597,73952.0
2020-09-15 12:25:00,31.73,31.75,31.7,31.71,93798.0,30.7597,30.7791,30.7306,30.7403,93798.0
2020-09-15 12:30:00,31.72,31.74,31.71,31.72,31658.0,30.75,30.7694,30.7403,30.75,31658.0
2020-09-15 12:35:00,31.72,31.74,31.7,31.72,62650.0,30.75,30.7694,30.7306,30.75,62650.0
2020-09-15 12:40:00,31.72,31.73,31.55,31.63,581296.0,30.75,30.7597,30.5852,30.6628,581296.0
2020-09-15 12:45:00,31.62,31.7,31.61,31.67,420384.0,30.6531,30.7306,30.6434,30.7016,420384.0
2020-09-15 12:50:00,31.67,31.7,31.63,31.66,90709.0,30.7016,30.7306,30.6628,30.6919,90709.0
2020-09-15 12:55:00,31.66,31.68,31.63,31.65,115722.0,30.6919,30.7113,30.6628,30.6822,115722.0
2020-09-15 13:00:00,31.64,31.67,31.56,31.66,117276.0,30.6725,30.7016,30.5949,30.6919,117276.0
2020-09-15 13:05:00,31.65,31.68,31.64,31.65,53919.0,30.6822,30.7113,30.6725,30.6822,53919.0
2020-09-15 13:10:00,31.65,31.67,31.64,31.67,26255.0,30.6822,30.7016,30.6725,30.7016,26255.0
2020-09-15 13:15:00,31.67,31.67,31.64,31.66,35181.0,30.7016,30.7016,30.6725,30.6919,35181.0
2020-09-15 13:20:00,31.65,31.67,31.64,31.65,69151.0,30.6822,30.7016,30.6725,30.6822,69151.0
2020-09-15 13:25:00,31.64,31.67,31.64,31.67,88661.0,30.6725,30.7016,30.6725,30.7016,88661.0
2020-09-15 13:30:00,31.66,31.67,31.56,31.6,154264.0,30.6919,30.7016,30.5949,30.6337,154264.0
2020-09-15 13:35:00,31.6,31.65,31.56,31.57,64914.0,30.6337,30.6822,30.5949,30.6046,64914.0
2020-09-15 13:40:00,31.56,31.6,31.52,31.52,56248.0,30.5949,30.6337,30.5561,30.5561,56248.0
2020-09-15 13:45:00,31.51,31.54,31.49,31.51,45953.0,30.5465,30.5755,30.5271,30.5465,45953.0
2020-09-15 13:50:00,31.5,31.67,31.49,31.64,301904.0,30.5368,30.7016,30.5271,30.6725,301904.0
2020-09-15 13:55:00,31.64,31.67,31.62,31.65,145169.0,30.6725,30.7016,30.6531,30.6822,145169.0
2020-09-15 14:00:00,31.64,31.65,31.63,31.64,74921.0,30.6725,30.6822,30.6628,30.6725,74921.0
2020-09-15 14:05:00,31.63,31.66,31.62,31.64,108234.0,30.6628,30.6919,30.6531,30.6725,108234.0
2020-09-15 14:10:00,31.64,31.67,31.63,31.66,86614.0,30.6725,30.7016,30.6628,30.6919,86614.0
2020-09-15 14:15:00,31.66,31.67,31.63,31.65,45557.0,30.6919,30.7016,30.6628,30.6822,45557.0
2020-09-15 14:20:00,31.65,31.68,31.64,31.65,104633.0,30.6822,30.7113,30.6725,30.6822,104633.0
2020-09-15 14:25:00,31.66,31.68,31.62,31.67,175767.0,30.6919,30.7113,30.6531,30.7016,175767.0
2020-09-15 14:30:00,31.67,31.67,31.63,31.66,57039.0,30.7016,30.7016,30.6628,30.6919,57039.0
2020-09-15 14:35:00,31.66,31.67,31.65,31.66,41842.0,30.6919,30.7016,30.6822,30.6919,41842.0
2020-09-15 14:40:00,31.66,31.68,31.64,31.67,82165.0,30.6919,30.7113,30.6725,30.7016,82165.0
2020-09-15 14:45:00,31.67,31.69,31.65,31.66,51582.0,30.7016,30.721,30.6822,30.6919,51582.0
2020-09-15 14:50:00,31.67,31.67,31.65,31.66,31242.0,30.7016,30.7016,30.6822,30.6919,31242.0
2020-09-15 14:55:00,31.66,31.67,31.64,31.67,54831.0,30.6919,30.7016,30.6725,30.7016,54831.0
2020-09-15 15:00:00,31.67,31.76,31.66,31.74,263179.0,30.7016,30.7888,30.6919,30.7694,263179.0
2020-09-15 15:05:00,31.74,31.75,31.69,31.71,254703.0,30.7694,30.7791,30.721,30.7403,254703.0
2020-09-15 15:10:00,31.71,31.73,31.59,31.62,353751.0,30.7403,30.7597,30.624,30.6531,353751.0
2020-09-15 15:15:00,31.63,31.68,31.59,31.61,193078.0,30.6628,30.7113,30.624,30.6434,193078.0
2020-09-15 15:20:00,31.62,31.62,31.44,31.51,221545.0,30.6531,30.6531,30.4786,30.5465,221545.0
2020-09-15 15:25:00,31.51,31.55,31.49,31.51,105145.0,30.5465,30.5852,30.5271,30.5465,105145.0
2020-09-15 15:30:00,31.51,31.55,31.49,31.53,311068.0,30.5465,30.5852,30.5271,30.5658,311068.0
2020-09-15 15:35:00,31.52,31.53,31.46,31.49,174791.0,30.5561,30.5658,30.498,30.5271,174791.0
2020-09-15 15:40:00,31.49,31.53,31.45,31.49,176738.0,30.5271,30.5658,30.4883,30.5271,176738.0
2020-09-15 15:45:00,31.5,31.57,31.47,31.57,297859.0,30.5368,30.6046,30.5077,30.6046,297859.0
2020-09-15 15:50:00,31.57,31.66,31.51,31.65,531640.0,30.6046,30.6919,30.5465,30.6822,531640.0
2020-09-15 15:55:00,31.65,31.65,31.54,31.58,828996.0,30.6822,30.6822,30.5755,30.6143,828996.0
2020-09-16 09:30:00,32.68,32.79,32.08,32.73,1293602.0,31.6807,31.7873,31.099,31.7291,1293602.0
2020-09-16 09:35:00,32.74,32.75,32.27,32.28,672021.0,31.7388,31.7485,31.2832,31.2929,672021.0
2020-09-16 09:40:00,32.29,32.43,32.21,32.36,815033.0,31.3026,31.4383,31.225,31.3705,815033.0
2020-09-16 09:45:00,32.37,32.4,31.98,31.98,624869.0,31.3802,31.4092,31.0021,31.0021,624869.0
2020-09-16 09:50:00,31.98,32.07,31.97,32.0,373693.0,31.0021,31.0893,30.9924,31.0215,373693.0
2020-09-16 09:55:00,32.0,32.06,31.86,31.89,385206.0,31.0215,31.0796,30.8858,30.9148,385206.0
2020-09-16 10:00:00,31.89,32.19,31.88,32.11,348955.0,30.9148,31.2057,30.9051,31.1281,348955.0
2020-09-16 10:05:00,32.11,32.17,31.92,31.95,213221.0,31.1281,31.1863,30.9439,30.973,213221.0
2020-09-16 10:10:00,31.95,32.0,31.76,31.78,247268.0,30.973,31.0215,30.7888,30.8082,247268.0
2020-09-16 10:15:00,31.79,31.97,31.77,31.97,184829.0,30.8179,30.9924,30.7985,30.9924,184829.0
2020-09-16 10:20:00,31.97,32.05,31.95,32.04,172374.0,30.9924,31.0699,30.973,31.0602,172374.0
2020-09-16 10:25:00,32.03,32.05,31.98,32.0,117446.0,31.0506,31.0699,31.0021,31.0215,117446.0
2020-09-16 10:30:00,32.0,32.0,31.88,31.93,155133.0,31.0215,31.0215,30.9051,30.9536,155133.0
2020-09-16 10:35:00,31.95,31.96,31.75,31.82,191122.0,30.973,30.9827,30.7791,30.847,191122.0
2020-09-16 10:40:00,31.83,31.9,31.82,31.85,116311.0,30.8567,30.9245,30.847,30.8761,116311.0
2020-09-16 10:45:00,31.85,31.88,31.8,31.86,94592.0,30.8761,30.9051,30.8276,30.8858,94592.0
2020-09-16 10:50:00,31.86,31.88,31.81,31.82,95252.0,30.8858,30.9051,30.8373,30.847,95252.0
2020-09-16 10:55:00,31.81,31.82,31.76,31.78,135884.0,30.8373,30.847,30.7888,30.8082,135884.0
2020-09-16 11:00:00,31.79,32.03,31.78,32.02,144727.0,30.8179,31.0506,30.8082,31.0409,144727.0
2020-09-16 11:05:00,32.02,32.03,31.91,31.91,107775.0,31.0409,31.0506,30.9342,30.9342,107775.0
2020-09-16 11:10:00,31.91,31.95,31.86,31.95,128174.0,30.9342,30.973,30.8858,30.973,128174.0
2020-09-16 11:15:00,31.95,32.09,31.95,32.09,93198.0,30.973,31.1087,30.973,31.1087,93198.0
2020-09-16 11:20:00,32.09,32.1,31.94,31.98,94604.0,31.1087,31.1184,30.9633,31.0021,94604.0
2020-09-16 11:25:00,31.97,31.99,31.93,31.96,135582.0,30.9924,31.0118,30.9536,30.9827,135582.0
2020-09-16 11:30:00,31.96,32.06,31.92,32.02,254579.0,30.9827,31.0796,30.9439,31.0409,254579.0
2020-09-16 11:35:00,32.02,32.04,31.98,32.02,47176.0,31.0409,31.0602,31.0021,31.0409,47176.0
2020-09-16 11:40:00,32.02,32.1,32.0,32.09,101133.0,31.0409,31.1184,31.0215,31.1087,101133.0
2020-09-16 11:45:00,32.09,32.12,32.05,32.12,123466.0,31.1087,31.1378,31.0699,31.1378,123466.0
2020-09-16 11:50:00,32.11,32.14,32.1,32.11,61796.0,31.1281,31.1572,31.1184,31.1281,61796.0
2020-09-16 11:55:00,32.12,32.12,31.96,31.96,83693.0,31.1378,31.1378,30.9827,30.9827,83693.0
2020-09-16 12:00:00,31.96,31.99,31.9,31.96,130316.0,30.9827,31.0118,30.9245,30.9827,130316.0
2020-09-16 12:05:00,31.96,31.98,31.93,31.94,54079.0,30.9827,31.0021,30.9536,30.9633,54079.0
2020-09-16 12:10:00,31.94,31.96,31.91,31.94,59774.0,30.9633,30.9827,30.9342,30.9633,59774.0
2020-09-16 12:15:00,31.94,31.94,31.9,31.94,53459.0,30.9633,30.9633,30.9245,30.9633,53459.0
2020-09-16 12:20:00,31.94,31.98,31.92,31.93,74965.0,30.9633,31.0021,30.9439,30.9536,74965.0
2020-09-16 12:25:00,31.93,31.93,31.86,31.92,66817.0,30.9536,30.9536,30.8858,30.9439,66817.0
2020-09-16 12:30:00,31.91,31.96,31.88,31.95,58407.0,30.9342,30.9827,30.9051,30.973,58407.0
2020-09-16 12:35:00,31.95,31.99,31.89,31.98,80761.0,30.973,31.0118,30.9148,31.0021,80761.0
2020-09-16 12:40:00,31.97,32.0,31.95,32.0,42257.0,30.9924,31.0215,30.973,31.0215,42257.0
2020-09-16 12:45:00,32.0,32.05,31.95,31.96,85953.0,31.0215,31.0699,30.973,30.9827,85953.0
2020-09-16 12:50:00,31.96,32.01,31.96,32.01,30093.0,30.9827,31.0312,30.9827,31.0312,30093.0
2020-09-16 12:55:00,32.01,32.03,32.0,32.02,41790.0,31.0312,31.0506,31.0215,31.0409,41790.0
2020-09-16 13:00:00,32.05,32.13,32.02,32.12,91013.0,31.0699,31.1475,31.0409,31.1378,91013.0
2020-09-16 13:05:00,32.13,32.15,32.08,32.09,85847.0,31.1475,31.1669,31.099,31.1087,85847.0
2020-09-16 13:10:00,32.08,32.09,32.04,32.07,64352.0,31.099,31.1087,31.0602,31.0893,64352.0
2020-09-16 13:15:00,32.06,32.07,32.01,32.07,46174.0,31.0796,31.0893,31.0312,31.0893,46174.0
2020-09-16 13:20:00,32.08,32.09,32.04,32.07,36485.0,31.099,31.1087,31.0602,31.0893,36485.0
2020-09-16 13:25:00,32.06,32.08,32.02,32.04,43525.0,31.0796,31.099,31.0409,31.0602,43525.0
2020-09-16 13:30:00,32.03,32.06,31.97,32.01,80871.0,31.0506,31.0796,30.9924,31.0312,80871.0
2020-09-16 13:35:00,32.01,32.03,31.99,32.01,37061.0,31.0312,31.0506,31.0118,31.0312,37061.0
2020-09-16 13:40:00,32.01,32.02,31.97,32.01,54972.0,31.0312,31.0409,30.9924,31.0312,54972.0
2020-09-16 13:45:00,32.0,32.03,31.98,31.98,35129.0,31.0215,31.0506,31.0021,31.0021,35129.0
2020-09-16 13:50:00,31.98,32.02,31.98,31.99,31160.0,31.0021,31.0409,31.0021,31.0118,31160.0
2020-09-16 13:55:00,32.0,32.0,31.91,31.94,66523.0,31.0215,31.0215,30.9342,30.9633,66523.0
2020-09-16 14:00:00,31.94,32.07,31.93,31.99,73322.0,30.9633,31.0893,30.9536,31.0118,73322.0
2020-09-16 14:05:00,32.0,32.02,31.91,31.94,89320.0,31.0215,31.0409,30.9342,30.9633,89320.0
2020-09-16 14:10:00,31.95,31.96,31.84,31.95,140184.0,30.973,30.9827,30.8664,30.973,140184.0
2020-09-16 14:15:00,31.96,32.1,31.95,32.07,114447.0,30.9827,31.1184,30.973,31.0893,114447.0
2020-09-16 14:20:00,32.07,32.12,32.05,32.11,68228.0,31.0893,31.1378,31.0699,31.1281,68228.0
2020-09-16 14:25:00,32.11,32.14,32.09,32.12,72212.0,31.1281,31.1572,31.1087,31.1378,72212.0
2020-09-16 14:30:00,32.13,32.18,32.09,32.12,74944.0,31.1475,31.196,31.1087,31.1378,74944.0
2020-09-16 14:35:00,32.12,32.25,32.1,32.25,149500.0,31.1378,31.2638,31.1184,31.2638,149500.0
2020-09-16 14:40:00,32.25,32.25,32.17,32.18,98980.0,31.2638,31.2638,31.1863,31.196,98980.0
2020-09-16 14:45:00,32.18,32.21,32.14,32.2,103314.0,31.196,31.225,31.1572,31.2154,103314.0
2020-09-16 14:50:00,32.2,32.2,32.13,32.13,131515.0,31.2154,31.2154,31.1475,31.1475,131515.0
2020-09-16 14:55:00,32.13,32.16,32.08,32.14,140981.0,31.1475,31.1766,31.099,31.1572,140981.0
2020-09-16 15:00:00,32.15,32.17,32.09,32.1,90576.0,31.1669,31.1863,31.1087,31.1184,90576.0
2020-09-16 15:05:00,32.11,32.12,32.0,32.01,193860.0,31.1281,31.1378,31.0215,31.0312,193860.0
2020-09-16 15:10:00,32.02,32.03,31.82,31.92,291831.0,31.0409,31.0506,30.847,30.9439,291831.0
2020-09-16 15:15:00,31.91,31.97,31.86,31.97,146108.0,30.9342,30.9924,30.8858,30.9924,146108.0
2020-09-16 15:20:00,31.97,32.05,31.88,31.9,241727.0,30.9924,31.0699,30.9051,30.9245,241727.0
2020-09-16 15:25:00,31.89,31.98,31.88,31.91,138664.0,30.9148,31.0021,30.9051,30.9342,138664.0
2020-09-16 15:30:00,31.91,31.92,31.77,31.87,180367.0,30.9342,30.9439,30.7985,30.8954,180367.0
2020-09-16 15:35:00,31.87,31.98,31.84,31.87,196977.0,30.8954,31.0021,30.8664,30.8954,196977.0
2020-09-16 15:40:00,31.87,31.91,31.81,31.91,296241.0,30.8954,30.9342,30.8373,30.9342,296241.0
2020-09-16 15:45:00,31.91,31.97,31.89,31.9,201448.0,30.9342,30.9924,30.9148,30.9245,201448.0
2020-09-16 15:50:00,31.91,31.94,31.83,31.85,325825.0,30.9342,30.9633,30.8567,30.8761,325825.0
2020-09-16 15:55:00,31.85,31.86,31.74,31.81,542016.0,30.8761,30.8858,30.7694,30.8373,542016.0
2020-09-17 09:30:00,31.31,31.34,30.95,31.11,479686.0,30.3526,30.3817,30.0036,30.1587,479686.0
2020-09-17 09:35:00,31.11,31.41,31.08,31.41,200616.0,30.1587,30.4495,30.1296,30.4495,200616.0
2020-09-17 09:40:00,31.41,31.46,31.34,31.36,229181.0,30.4495,30.498,30.3817,30.401,229181.0
2020-09-17 09:45:00,31.36,31.45,31.34,31.41,171847.0,30.401,30.4883,30.3817,30.4495,171847.0
2020-09-17 09:50:00,31.4,31.51,31.38,31.5,162373.0,30.4398,30.5465,30.4204,30.5368,162373.0
2020-09-17 09:55:00,31.5,31.5,31.38,31.39,158873.0,30.5368,30.5368,30.4204,30.4301,158873.0
2020-09-17 10:00:00,31.39,31.52,31.32,31.52,175794.0,30.4301,30.5561,30.3623,30.5561,175794.0
2020-09-17 10:05:00,31.52,31.58,31.42,31.42,122791.0,30.5561,30.6143,30.4592,30.4592,122791.0
2020-09-17 10:10:00,31.42,31.55,31.41,31.48,86819.0,30.4592,30.5852,30.4495,30.5174,86819.0
2020-09-17 10:15:00,31.48,31.52,31.41,31.45,97368.0,30.5174,30.5561,30.4495,30.4883,97368.0
2020-09-17 10:20:00,31.45,31.69,31.43,31.61,169369.0,30.4883,30.721,30.4689,30.6434,169369.0
2020-09-17 10:25:00,31.61,31.71,31.59,31.64,197252.0,30.6434,30.7403,30.624,30.6725,197252.0
2020-09-17 10:30:00,31.63,31.7,31.58,31.7,196971.0,30.6628,30.7306,30.6143,30.7306,196971.0
2020-09-17 10:35:00,31.7,31.76,31.69,31.74,95207.0,30.7306,30.7888,30.721,30.7694,95207.0
2020-09-17 10:40:00,31.73,31.82,31.68,31.7,308344.0,30.7597,30.847,30.7113,30.7306,308344.0
2020-09-17 10:45:00,31.69,31.76,31.65,31.66,54310.0,30.721,30.7888,30.6822,30.6919,54310.0
2020-09-17 10:50:00,31.67,31.75,31.65,31.73,71595.0,30.7016,30.7791,30.6822,30.7597,71595.0
2020-09-17 10:55:00,31.72,31.76,31.68,31.73,51810.0,30.75,30.7888,30.7113,30.7597,51810.0
2020-09-17 11:00:00,31.73,31.8,31.72,31.77,60068.0,30.7597,30.8276,30.75,30.7985,60068.0
2020-09-17 11:05:00,31.77,31.8,31.75,31.79,72932.0,30.7985,30.8276,30.7791,30.8179,72932.0
2020-09-17 11:10:00,31.79,31.82,31.74,31.79,185662.0,30.8179,30.847,30.7694,30.8179,185662.0
2020-09-17 11:15:00,31.8,31.88,31.79,31.86,76926.0,30.8276,30.9051,30.8179,30.8858,76926.0
2020-09-17 11:20:00,31.85,31.89,31.84,31.88,82260.0,30.8761,30.9148,30.8664,30.9051,82260.0
2020-09-17 11:25:00,31.88,31.88,31.84,31.86,64902.0,30.9051,30.9051,30.8664,30.8858,64902.0
2020-09-17 11:30:00,31.85,31.92,31.84,31.91,102679.0,30.8761,30.9439,30.8664,30.9342,102679.0
2020-09-17 11:35:00,31.92,31.94,31.89,31.93,62231.0,30.9439,30.9633,30.9148,30.9536,62231.0
2020-09-17 11:40:00,31.93,31.95,31.74,31.75,87211.0,30.9536,30.973,30.7694,30.7791,87211.0
2020-09-17 11:45:00,31.75,31.88,31.74,31.87,113666.0,30.7791,30.9051,30.7694,30.8954,113666.0
2020-09-17 11:50:00,31.87,31.91,31.84,31.86,55156.0,30.8954,30.9342,30.8664,30.8858,55156.0
2020-09-17 11:55:00,31.86,31.86,31.78,31.86,70219.0,30.8858,30.8858,30.8082,30.8858,70219.0
2020-09-17 12:00:00,31.85,31.85,31.71,31.78,99451.0,30.8761,30.8761,30.7403,30.8082,99451.0
2020-09-17 12:05:00,31.79,31.85,31.76,31.76,102169.0,30.8179,30.8761,30.7888,30.7888,102169.0
2020-09-17 12:10:00,31.76,31.82,31.67,31.68,141363.0,30.7888,30.847,30.7016,30.7113,141363.0
2020-09-17 12:15:00,31.68,31.7,31.52,31.57,141108.0,30.7113,30.7306,30.5561,30.6046,141108.0
2020-09-17 12:20:00,31.58,31.75,31.57,31.73,196940.0,30.6143,30.7791,30.6046,30.7597,196940.0
2020-09-17 12:25:00,31.74,31.75,31.67,31.7,129436.0,30.7694,30.7791,30.7016,30.7306,129436.0
2020-09-17 12:30:00,31.7,31.77,31.66,31.73,65120.0,30.7306,30.7985,30.6919,30.7597,65120.0
2020-09-17 12:35:00,31.72,31.79,31.68,31.74,186491.0,30.75,30.8179,30.7113,30.7694,186491.0
2020-09-17 12:40:00,31.73,31.75,31.68,31.7,41796.0,30.7597,30.7791,30.7113,30.7306,41796.0
2020-09-17 12:45:00,31.69,31.74,31.67,31.73,79140.0,30.721,30.7694,30.7016,30.7597,79140.0
2020-09-17 12:50:00,31.73,31.82,31.71,31.74,78665.0,30.7597,30.847,30.7403,30.7694,78665.0
2020-09-17 12:55:00,31.74,31.83,31.73,31.78,70182.0,30.7694,30.8567,30.7597,30.8082,70182.0
2020-09-17 13:00:00,31.78,31.78,31.74,31.75,50900.0,30.8082,30.8082,30.7694,30.7791,50900.0
2020-09-17 13:05:00,31.76,31.79,31.74,31.75,45490.0,30.7888,30.8179,30.7694,30.7791,45490.0
2020-09-17 13:10:00,31.75,31.76,31.7,31.75,63679.0,30.7791,30.7888,30.7306,30.7791,63679.0
2020-09-17 13:15:00,31.74,31.75,31.65,31.7,134503.0,30.7694,30.7791,30.6822,30.7306,134503.0
2020-09-17 13:20:00,31.7,31.72,31.67,31.7,47254.0,30.7306,30.75,30.7016,30.7306,47254.0
2020-09-17 13:25:00,31.69,31.7,31.66,31.68,51030.0,30.721,30.7306,30.6919,30.7113,51030.0
2020-09-17 13:30:00,31.67,31.71,31.66,31.67,57798.0,30.7016,30.7403,30.6919,30.7016,57798.0
2020-09-17 13:35:00,31.68,31.71,31.67,31.7,67454.0,30.7113,30.7403,30.7016,30.7306,67454.0
2020-09-17 13:40:00,31.7,31.72,31.65,31.71,86316.0,30.7306,30.75,30.6822,30.7403,86316.0
2020-09-17 13:45:00,31.71,31.75,31.68,31.74,42388.0,30.7403,30.7791,30.7113,30.7694,42388.0
2020-09-17 13:50:00,31.75,31.79,31.73,31.79,62373.0,30.7791,30.8179,30.7597,30.8179,62373.0
2020-09-17 13:55:00,31.8,31.82,31.77,31.81,87147.0,30.8276,30.847,30.7985,30.8373,87147.0
2020-09-17 14:00:00,31.82,31.86,31.78,31.85,48197.0,30.847,30.8858,30.8082,30.8761,48197.0
2020-09-17 14:05:00,31.84,31.9,31.81,31.82,71355.0,30.8664,30.9245,30.8373,30.847,71355.0
2020-09-17 14:10:00,31.82,31.89,31.81,31.88,60859.0,30.847,30.9148,30.8373,30.9051,60859.0
2020-09-17 14:15:00,31.88,31.88,31.81,31.83,85192.0,30.9051,30.9051,30.8373,30.8567,85192.0
2020-09-17 14:20:00,31.84,31.84,31.8,31.81,52006.0,30.8664,30.8664,30.8276,30.8373,52006.0
2020-09-17 14:25:00,31.81,31.82,31.72,31.75,99550.0,30.8373,30.847,30.75,30.7791,99550.0
2020-09-17 14:30:00,31.75,31.76,31.69,31.7,77763.0,30.7791,30.7888,30.721,30.7306,77763.0
2020-09-17 14:35:00,31.7,31.72,31.67,31.7,72946.0,30.7306,30.75,30.7016,30.7306,72946.0
2020-09-17 14:40:00,31.7,31.71,31.67,31.68,44108.0,30.7306,30.7403,30.7016,30.7113,44108.0
2020-09-17 14:45:00,31.67,31.75,31.64,31.7,87154.0,30.7016,30.7791,30.6725,30.7306,87154.0
2020-09-17 14:50:00,31.69,31.73,31.68,31.71,52530.0,30.721,30.7597,30.7113,30.7403,52530.0
2020-09-17 14:55:00,31.71,31.74,31.69,31.7,49369.0,30.7403,30.7694,30.721,30.7306,49369.0
2020-09-17 15:00:00,31.7,31.72,31.62,31.65,129963.0,30.7306,30.75,30.6531,30.6822,129963.0
2020-09-17 15:05:00,31.64,31.67,31.57,31.64,112807.0,30.6725,30.7016,30.6046,30.6725,112807.0
2020-09-17 15:10:00,31.64,31.77,31.64,31.77,87620.0,30.6725,30.7985,30.6725,30.7985,87620.0
2020-09-17 15:15:00,31.76,31.78,31.64,31.65,58365.0,30.7888,30.8082,30.6725,30.6822,58365.0
2020-09-17 15:20:00,31.65,31.7,31.64,31.67,82458.0,30.6822,30.7306,30.6725,30.7016,82458.0
2020-09-17 15:25:00,31.67,31.71,31.63,31.69,90588.0,30.7016,30.7403,30.6628,30.721,90588.0
2020-09-17 15:30:00,31.68,31.81,31.66,31.81,112127.0,30.7113,30.8373,30.6919,30.8373,112127.0
2020-09-17 15:35:00,31.81,31.89,31.8,31.89,136139.0,30.8373,30.9148,30.8276,30.9148,136139.0
2020-09-17 15:40:00,31.89,31.92,31.83,31.83,130642.0,30.9148,30.9439,30.8567,30.8567,130642.0
2020-09-17 15:45:00,31.84,31.88,31.79,31.86,159983.0,30.8664,30.9051,30.8179,30.8858,159983.0
2020-09-17 15:50:00,31.85,31.9,31.84,31.85,272699.0,30.8761,30.9245,30.8664,30.8761,272699.0
2020-09-17 15:55:00,31.85,31.95,31.82,31.92,867799.0,30.8761,30.973,30.847,30.9439,867799.0
2020-09-18 09:30:00,31.85,32.05,31.84,31.9,1374746.0,30.8761,31.0699,30.8664,30.9245,1374746.0
2020-09-18 09:35:00,31.9,31.94,31.72,31.86,266910.0,30.9245,30.9633,30.75,30.8858,266910.0
2020-09-18 09:40:00,31.86,31.93,31.82,31.92,83919.0,30.8858,30.9536,30.847,30.9439,83919.0
2020-09-18 09:45:00,31.91,31.91,31.79,31.79,98934.0,30.9342,30.9342,30.8179,30.8179,98934.0
2020-09-18 09:50:00,31.79,31.8,31.69,31.8,209646.0,30.8179,30.8276,30.721,30.8276,209646.0
2020-09-18 09:55:00,31.79,31.84,31.76,31.84,133160.0,30.8179,30.8664,30.7888,30.8664,133160.0
2020-09-18 10:00:00,31.85,31.86,31.72,31.76,153088.0,30.8761,30.8858,30.75,30.7888,153088.0
2020-09-18 10:05:00,31.76,31.84,31.69,31.79,109842.0,30.7888,30.8664,30.721,30.8179,109842.0
2020-09-18 10:10:00,31.79,31.92,31.71,31.91,94724.0,30.8179,30.9439,30.7403,30.9342,94724.0
2020-09-18 10:15:00,31.91,31.97,31.85,31.87,74477.0,30.9342,30.9924,30.8761,30.8954,74477.0
2020-09-18 10:20:00,31.88,31.94,31.81,31.83,91364.0,30.9051,30.9633,30.8373,30.8567,91364.0
2020-09-18 10:25:00,31.83,31.96,31.83,31.94,96078.0,30.8567,30.9827,30.8567,30.9633,96078.0
2020-09-18 10:30:00,31.95,31.95,31.86,31.9,131936.0,30.973,30.973,30.8858,30.9245,131936.0
2020-09-18 10:35:00,31.9,31.9,31.82,31.86,90905.0,30.9245,30.9245,30.847,30.8858,90905.0
2020-09-18 10:40:00,31.85,31.89,31.84,31.86,64565.0,30.8761,30.9148,30.8664,30.8858,64565.0
2020-09-18 10:45:00,31.86,31.86,31.77,31.81,106923.0,30.8858,30.8858,30.7985,30.8373,106923.0
2020-09-18 10:50:00,31.81,31.84,31.72,31.73,87702.0,30.8373,30.8664,30.75,30.7597,87702.0
2020-09-18 10:55:00,31.73,31.75,31.65,31.68,138883.0,30.7597,30.7791,30.6822,30.7113,138883.0
2020-09-18 11:00:00,31.68,31.73,31.67,31.7,144039.0,30.7113,30.7597,30.7016,30.7306,144039.0
2020-09-18 11:05:00,31.7,31.74,31.68,31.7,73806.0,30.7306,30.7694,30.7113,30.7306,73806.0
2020-09-18 11:10:00,31.71,31.73,31.67,31.68,144589.0,30.7403,30.7597,30.7016,30.7113,144589.0
2020-09-18 11:15:00,31.68,31.75,31.61,31.66,104792.0,30.7113,30.7791,30.6434,30.6919,104792.0
2020-09-18 11:20:00,31.66,31.7,31.64,31.65,101051.0,30.6919,30.7306,30.6725,30.6822,101051.0
2020-09-18 11:25:00,31.65,31.67,31.53,31.56,150636.0,30.6822,30.7016,30.5658,30.5949,150636.0
2020-09-18 11:30:00,31.56,31.6,31.53,31.55,155427.0,30.5949,30.6337,30.5658,30.5852,155427.0
2020-09-18 11:35:00,31.55,31.64,31.54,31.63,121753.0,30.5852,30.6725,30.5755,30.6628,121753.0
2020-09-18 11:40:00,31.64,31.65,31.61,31.63,90330.0,30.6725,30.6822,30.6434,30.6628,90330.0
2020-09-18 11:45:00,31.63,31.68,31.6,31.67,88719.0,30.6628,30.7113,30.6337,30.7016,88719.0
2020-09-18 11:50:00,31.66,31.72,31.66,31.67,85365.0,30.6919,30.75,30.6919,30.7016,85365.0
2020-09-18 11:55:00,31.67,31.72,31.66,31.7,123233.0,30.7016,30.75,30.6919,30.7306,123233.0
2020-09-18 12:00:00,31.7,31.71,31.65,31.65,143437.0,30.7306,30.7403,30.6822,30.6822,143437.0
2020-09-18 12:05:00,31.65,31.72,31.65,31.69,109305.0,30.6822,30.75,30.6822,30.721,109305.0
2020-09-18 12:10:00,31.7,31.72,31.66,31.67,153561.0,30.7306,30.75,30.6919,30.7016,153561.0
2020-09-18 12:15:00,31.66,31.7,31.6,31.68,162584.0,30.6919,30.7306,30.6337,30.7113,162584.0
2020-09-18 12:20:00,31.68,31.72,31.66,31.67,117337.0,30.7113,30.75,30.6919,30.7016,117337.0
2020-09-18 12:25:00,31.66,31.7,31.64,31.7,61502.0,30.6919,30.7306,30.6725,30.7306,61502.0
2020-09-18 12:30:00,31.69,31.69,31.61,31.66,95060.0,30.721,30.721,30.6434,30.6919,95060.0
2020-09-18 12:35:00,31.66,31.68,31.61,31.63,79508.0,30.6919,30.7113,30.6434,30.6628,79508.0
2020-09-18 12:40:00,31.63,31.67,31.6,31.61,136241.0,30.6628,30.7016,30.6337,30.6434,136241.0
2020-09-18 12:45:00,31.61,31.67,31.6,31.64,108299.0,30.6434,30.7016,30.6337,30.6725,108299.0
2020-09-18 12:50:00,31.63,31.63,31.54,31.56,109994.0,30.6628,30.6628,30.5755,30.5949,109994.0
2020-09-18 12:55:00,31.55,31.58,31.48,31.54,217669.0,30.5852,30.6143,30.5174,30.5755,217669.0
2020-09-18 13:00:00,31.54,31.6,31.46,31.53,158974.0,30.5755,30.6337,30.498,30.5658,158974.0
2020-09-18 13:05:00,31.53,31.57,31.52,31.56,182646.0,30.5658,30.6046,30.5561,30.5949,182646.0
2020-09-18 13:10:00,31.55,31.59,31.52,31.54,81357.0,30.5852,30.624,30.5561,30.5755,81357.0
2020-09-18 13:15:00,31.54,31.56,31.5,31.54,106958.0,30.5755,30.5949,30.5368,30.5755,106958.0
2020-09-18 13:20:00,31.54,31.57,31.51,31.55,115798.0,30.5755,30.6046,30.5465,30.5852,115798.0
2020-09-18 13:25:00,31.55,31.56,31.5,31.51,120010.0,30.5852,30.5949,30.5368,30.5465,120010.0
2020-09-18 13:30:00,31.5,31.51,31.36,31.45,152466.0,30.5368,30.5465,30.401,30.4883,152466.0
2020-09-18 13:35:00,31.46,31.51,31.4,31.41,131552.0,30.498,30.5465,30.4398,30.4495,131552.0
2020-09-18 13:40:00,31.42,31.47,31.4,31.42,86796.0,30.4592,30.5077,30.4398,30.4592,86796.0
2020-09-18 13:45:00,31.42,31.51,31.4,31.49,154682.0,30.4592,30.5465,30.4398,30.5271,154682.0
2020-09-18 13:50:00,31.5,31.51,31.43,31.51,171770.0,30.5368,30.5465,30.4689,30.5465,171770.0
2020-09-18 13:55:00,31.51,31.53,31.48,31.52,104251.0,30.5465,30.5658,30.5174,30.5561,104251.0
2020-09-18 14:00:00,31.52,31.52,31.44,31.44,44159.0,30.5561,30.5561,30.4786,30.4786,44159.0
2020-09-18 14:05:00,31.45,31.49,31.43,31.44,48188.0,30.4883,30.5271,30.4689,30.4786,48188.0
2020-09-18 14:10:00,31.44,31.48,31.43,31.46,47890.0,30.4786,30.5174,30.4689,30.498,47890.0
2020-09-18 14:15:00,31.46,31.48,31.41,31.46,100155.0,30.498,30.5174,30.4495,30.498,100155.0
2020-09-18 14:20:00,31.46,31.54,31.44,31.5,87344.0,30.498,30.5755,30.4786,30.5368,87344.0
2020-09-18 14:25:00,31.5,31.57,31.49,31.57,68974.0,30.5368,30.6046,30.5271,30.6046,68974.0
2020-09-18 14:30:00,31.56,31.57,31.52,31.52,90539.0,30.5949,30.6046,30.5561,30.5561,90539.0
2020-09-18 14:35:00,31.53,31.53,31.49,31.52,48785.0,30.5658,30.5658,30.5271,30.5561,48785.0
2020-09-18 14:40:00,31.52,31.56,31.48,31.49,98704.0,30.5561,30.5949,30.5174,30.5271,98704.0
2020-09-18 14:45:00,31.5,31.56,31.5,31.55,92769.0,30.5368,30.5949,30.5368,30.5852,92769.0
2020-09-18 14:50:00,31.55,31.57,31.5,31.5,41895.0,30.5852,30.6046,30.5368,30.5368,41895.0
2020-09-18 14:55:00,31.51,31.56,31.5,31.56,37342.0,30.5465,30.5949,30.5368,30.5949,37342.0
2020-09-18 15:00:00,31.56,31.61,31.54,31.58,139283.0,30.5949,30.6434,30.5755,30.6143,139283.0
2020-09-18 15:05:00,31.57,31.62,31.56,31.62,116970.0,30.6046,30.6531,30.5949,30.6531,116970.0
2020-09-18 15:10:00,31.62,31.64,31.57,31.6,66318.0,30.6531,30.6725,30.6046,30.6337,66318.0
2020-09-18 15:15:00,31.6,31.61,31.56,31.58,66565.0,30.6337,30.6434,30.5949,30.6143,66565.0
2020-09-18 15:20:00,31.58,31.6,31.56,31.59,98381.0,30.6143,30.6337,30.5949,30.624,98381.0
2020-09-18 15:25:00,31.59,31.64,31.56,31.64,156709.0,30.624,30.6725,30.5949,30.6725,156709.0
2020-09-18 15:30:00,31.64,31.64,31.56,31.61,168491.0,30.6725,30.6725,30.5949,30.6434,168491.0
2020-09-18 15:35:00,31.61,31.63,31.58,31.63,172958.0,30.6434,30.6628,30.6143,30.6628,172958.0
2020-09-18 15:40:00,31.63,31.65,31.6,31.65,177918.0,30.6628,30.6822,30.6337,30.6822,177918.0
2020-09-18 15:45:00,31.65,31.68,31.53,31.56,325318.0,30.6822,30.7113,30.5658,30.5949,325318.0
2020-09-18 15:50:00,31.56,31.56,31.41,31.51,525522.0,30.5949,30.5949,30.4495,30.5465,525522.0
2020-09-18 15:55:00,31.51,31.53,31.48,31.5,901931.0,30.5465,30.5658,30.5174,30.5368,901931.0
2020-09-21 09:30:00,30.3,30.42,30.18,30.22,833427.0,29.3735,29.4898,29.2571,29.2959,833427.0
2020-09-21 09:35:00,30.22,30.23,29.91,29.92,709052.0,29.2959,29.3056,28.9954,29.0051,709052.0
2020-09-21 09:40:00,29.92,29.92,29.58,29.79,645370.0,29.0051,29.0051,28.6755,28.8791,645370.0
2020-09-21 09:45:00,29.78,29.86,29.65,29.8,461181.0,28.8694,28.9469,28.7433,28.8887,461181.0
2020-09-21 09:50:00,29.8,29.96,29.7,29.87,685346.0,28.8887,29.0439,28.7918,28.9566,685346.0
2020-09-21 09:55:00,29.87,29.98,29.78,29.94,430587.0,28.9566,29.0632,28.8694,29.0245,430587.0
2020-09-21 10:00:00,29.94,29.99,29.78,29.84,436010.0,29.0245,29.0729,28.8694,28.9275,436010.0
2020-09-21 10:05:00,29.84,29.88,29.78,29.81,386341.0,28.9275,28.9663,28.8694,28.8984,386341.0
2020-09-21 10:10:00,29.8,29.8,29.66,29.68,297757.0,28.8887,28.8887,28.753,28.7724,297757.0
2020-09-21 10:15:00,29.67,29.68,29.45,29.48,354017.0,28.7627,28.7724,28.5494,28.5785,354017.0
2020-09-21 10:20:00,29.47,29.53,29.42,29.48,256518.0,28.5688,28.627,28.5204,28.5785,256518.0
2020-09-21 10:25:00,29.47,29.49,29.27,29.3,291775.0,28.5688,28.5882,28.375,28.404,291775.0
2020-09-21 10:30:00,29.29,29.35,29.16,29.21,397237.0,28.3943,28.4525,28.2683,28.3168,397237.0
2020-09-21 10:35:00,29.21,29.29,29.2,29.25,556339.0,28.3168,28.3943,28.3071,28.3556,556339.0
2020-09-21 10:40:00,29.25,29.37,29.19,29.28,420885.0,28.3556,28.4719,28.2974,28.3846,420885.0
2020-09-21 10:45:00,29.27,29.45,29.26,29.44,264997.0,28.375,28.5494,28.3653,28.5398,264997.0
2020-09-21 10:50:00,29.44,29.45,29.3,29.43,200144.0,28.5398,28.5494,28.404,28.5301,200144.0
2020-09-21 10:55:00,29.43,29.5,29.35,29.35,345351.0,28.5301,28.5979,28.4525,28.4525,345351.0
2020-09-21 11:00:00,29.35,29.4,29.26,29.39,180932.0,28.4525,28.501,28.3653,28.4913,180932.0
2020-09-21 11:05:00,29.39,29.5,29.36,29.47,111951.0,28.4913,28.5979,28.4622,28.5688,111951.0
2020-09-21 11:10:00,29.48,29.56,29.43,29.45,284653.0,28.5785,28.6561,28.5301,28.5494,284653.0
2020-09-21 11:15:00,29.45,29.46,29.23,29.25,455595.0,28.5494,28.5591,28.3362,28.3556,455595.0
2020-09-21 11:20:00,29.25,29.31,29.23,29.26,143582.0,28.3556,28.4137,28.3362,28.3653,143582.0
2020-09-21 11:25:00,29.26,29.34,29.24,29.28,132044.0,28.3653,28.4428,28.3459,28.3846,132044.0
2020-09-21 11:30:00,29.28,29.36,29.25,29.3,131907.0,28.3846,28.4622,28.3556,28.404,131907.0
2020-09-21 11:35:00,29.3,29.44,29.29,29.41,194364.0,28.404,28.5398,28.3943,28.5107,194364.0
2020-09-21 11:40:00,29.41,29.53,29.33,29.46,223091.0,28.5107,28.627,28.4331,28.5591,223091.0
2020-09-21 11:45:00,29.46,29.68,29.45,29.61,271001.0,28.5591,28.7724,28.5494,28.7046,271001.0
2020-09-21 11:50:00,29.61,29.67,29.56,29.65,198059.0,28.7046,28.7627,28.6561,28.7433,198059.0
2020-09-21 11:55:00,29.64,29.77,29.62,29.77,213519.0,28.7336,28.8597,28.7142,28.8597,213519.0
2020-09-21 12:00:00,29.76,29.95,29.72,29.93,345813.0,28.85,29.0342,28.8112,29.0148,345813.0
2020-09-21 12:05:00,29.93,29.95,29.79,29.8,223673.0,29.0148,29.0342,28.8791,28.8887,223673.0
2020-09-21 12:10:00,29.8,29.83,29.77,29.81,175039.0,28.8887,28.9178,28.8597,28.8984,175039.0
2020-09-21 12:15:00,29.8,29.87,29.77,29.84,132436.0,28.8887,28.9566,28.8597,28.9275,132436.0
2020-09-21 12:20:00,29.84,29.86,29.8,29.84,283967.0,28.9275,28.9469,28.8887,28.9275,283967.0
2020-09-21 12:25:00,29.84,29.87,29.82,29.83,215718.0,28.9275,28.9566,28.9081,28.9178,215718.0
2020-09-21 12:30:00,29.84,29.86,29.82,29.86,242906.0,28.9275,28.9469,28.9081,28.9469,242906.0
2020-09-21 12:35:00,29.86,30.0,29.86,29.97,113202.0,28.9469,29.0826,28.9469,29.0535,113202.0
2020-09-21 12:40:00,29.96,30.02,29.84,29.85,131038.0,29.0439,29.102,28.9275,28.9372,131038.0
2020-09-21 12:45:00,29.85,29.87,29.74,29.76,73314.0,28.9372,28.9566,28.8306,28.85,73314.0
2020-09-21 12:50:00,29.76,29.76,29.69,29.7,50295.0,28.85,28.85,28.7821,28.7918,50295.0
2020-09-21 12:55:00,29.7,29.72,29.66,29.71,60100.0,28.7918,28.8112,28.753,28.8015,60100.0
2020-09-21 13:00:00,29.72,29.73,29.6,29.64,69993.0,28.8112,28.8209,28.6949,28.7336,69993.0
2020-09-21 13:05:00,29.64,29.77,29.6,29.75,92234.0,28.7336,28.8597,28.6949,28.8403,92234.0
2020-09-21 13:10:00,29.76,29.77,29.68,29.68,89481.0,28.85,28.8597,28.7724,28.7724,89481.0
2020-09-21 13:15:00,29.69,29.73,29.69,29.72,54891.0,28.7821,28.8209,28.7821,28.8112,54891.0
2020-09-21 13:20:00,29.71,29.75,29.7,29.75,69365.0,28.8015,28.8403,28.7918,28.8403,69365.0
2020-09-21 13:25:00,29.74,29.76,29.73,29.75,86883.0,28.8306,28.85,28.8209,28.8403,86883.0
2020-09-21 13:30:00,29.75,29.82,29.73,29.77,117367.0,28.8403,28.9081,28.8209,28.8597,117367.0
2020-09-21 13:35:00,29.77,29.79,29.68,29.69,57944.0,28.8597,28.8791,28.7724,28.7821,57944.0
2020-09-21 13:40:00,29.69,29.7,29.61,29.63,59301.0,28.7821,28.7918,28.7046,28.7239,59301.0
2020-09-21 13:45:00,29.62,29.63,29.55,29.58,127004.0,28.7142,28.7239,28.6464,28.6755,127004.0
2020-09-21 13:50:00,29.58,29.63,29.56,29.61,84177.0,28.6755,28.7239,28.6561,28.7046,84177.0
2020-09-21 13:55:00,29.6,29.67,29.59,29.67,83805.0,28.6949,28.7627,28.6852,28.7627,83805.0
2020-09-21 14:00:00,29.66,29.75,29.66,29.75,112054.0,28.753,28.8403,28.753,28.8403,112054.0
2020-09-21 14:05:00,29.75,29.78,29.72,29.77,130547.0,28.8403,28.8694,28.8112,28.8597,130547.0
2020-09-21 14:10:00,29.77,29.79,29.69,29.73,76501.0,28.8597,28.8791,28.7821,28.8209,76501.0
2020-09-21 14:15:00,29.74,29.78,29.68,29.7,97818.0,28.8306,28.8694,28.7724,28.7918,97818.0
2020-09-21 14:20:00,29.7,29.78,29.7,29.74,67282.0,28.7918,28.8694,28.7918,28.8306,67282.0
2020-09-21 14:25:00,29.74,29.82,29.73,29.8,71915.0,28.8306,28.9081,28.8209,28.8887,71915.0
2020-09-21 14:30:00,29.79,29.81,29.73,29.8,116972.0,28.8791,28.8984,28.8209,28.8887,116972.0
2020-09-21 14:35:00,29.8,29.84,29.78,29.81,106715.0,28.8887,28.9275,28.8694,28.8984,106715.0
2020-09-21 14:40:00,29.8,29.86,29.8,29.84,107100.0,28.8887,28.9469,28.8887,28.9275,107100.0
2020-09-21 14:45:00,29.83,29.9,29.83,29.89,130958.0,28.9178,28.9857,28.9178,28.976,130958.0
2020-09-21 14:50:00,29.89,30.01,29.88,30.0,179406.0,28.976,29.0923,28.9663,29.0826,179406.0
2020-09-21 14:55:00,30.0,30.02,29.94,29.99,203326.0,29.0826,29.102,29.0245,29.0729,203326.0
2020-09-21 15:00:00,30.0,30.04,29.95,30.03,140888.0,29.0826,29.1214,29.0342,29.1117,140888.0
2020-09-21 15:05:00,30.02,30.03,29.98,30.01,78876.0,29.102,29.1117,29.0632,29.0923,78876.0
2020-09-21 15:10:00,30.01,30.1,29.99,30.01,142345.0,29.0923,29.1796,29.0729,29.0923,142345.0
2020-09-21 15:15:00,30.01,30.07,29.99,30.0,133621.0,29.0923,29.1505,29.0729,29.0826,133621.0
2020-09-21 15:20:00,30.0,30.06,29.99,30.05,123367.0,29.0826,29.1408,29.0729,29.1311,123367.0
2020-09-21 15:25:00,30.05,30.05,29.99,30.02,162996.0,29.1311,29.1311,29.0729,29.102,162996.0
2020-09-21 15:30:00,30.02,30.06,29.99,30.0,263264.0,29.102,29.1408,29.0729,29.0826,263264.0
2020-09-21 15:35:00,30.01,30.04,29.93,29.94,207749.0,29.0923,29.1214,29.0148,29.0245,207749.0
2020-09-21 15:40:00,29.93,30.02,29.92,30.01,307643.0,29.0148,29.102,29.0051,29.0923,307643.0
2020-09-21 15:45:00,30.01,30.02,29.92,29.94,283533.0,29.0923,29.102,29.0051,29.0245,283533.0
2020-09-21 15:50:00,29.93,30.01,29.93,29.95,356151.0,29.0148,29.0923,29.0148,29.0342,356151.0
2020-09-21 15:55:00,29.95,30.03,29.95,30.01,595648.0,29.0342,29.1117,29.0342,29.0923,595648.0
2020-09-22 09:30:00,29.85,30.18,29.8,30.16,407343.0,28.9372,29.2571,28.8887,29.2377,407343.0
2020-09-22 09:35:00,30.17,30.35,30.1,30.31,313098.0,29.2474,29.4219,29.1796,29.3831,313098.0
2020-09-22 09:40:00,30.31,30.36,30.17,30.2,207806.0,29.3831,29.4316,29.2474,29.2765,207806.0
2020-09-22 09:45:00,30.2,30.23,30.11,30.16,259444.0,29.2765,29.3056,29.1893,29.2377,259444.0
2020-09-22 09:50:00,30.16,30.16,30.06,30.1,254646.0,29.2377,29.2377,29.1408,29.1796,254646.0
2020-09-22 09:55:00,30.09,30.11,29.9,29.91,176652.0,29.1699,29.1893,28.9857,28.9954,176652.0
2020-09-22 10:00:00,29.91,29.95,29.82,29.91,171957.0,28.9954,29.0342,28.9081,28.9954,171957.0
2020-09-22 10:05:00,29.9,30.03,29.89,29.94,129802.0,28.9857,29.1117,28.976,29.0245,129802.0
2020-09-22 10:10:00,29.95,30.05,29.92,29.94,103787.0,29.0342,29.1311,29.0051,29.0245,103787.0
2020-09-22 10:15:00,29.94,30.02,29.93,29.97,89160.0,29.0245,29.102,29.0148,29.0535,89160.0
2020-09-22 10:20:00,29.97,29.97,29.9,29.95,97887.0,29.0535,29.0535,28.9857,29.0342,97887.0
2020-09-22 10:25:00,29.95,29.96,29.84,29.95,135630.0,29.0342,29.0439,28.9275,29.0342,135630.0
2020-09-22 10:30:00,29.95,29.96,29.78,29.82,120828.0,29.0342,29.0439,28.8694,28.9081,120828.0
2020-09-22 10:35:00,29.82,29.85,29.77,29.78,108399.0,28.9081,28.9372,28.8597,28.8694,108399.0
2020-09-22 10:40:00,29.78,29.8,29.67,29.69,114909.0,28.8694,28.8887,28.7627,28.7821,114909.0
2020-09-22 10:45:00,29.68,29.72,29.65,29.69,104288.0,28.7724,28.8112,28.7433,28.7821,104288.0
2020-09-22 10:50:00,29.68,29.76,29.68,29.73,146585.0,28.7724,28.85,28.7724,28.8209,146585.0
2020-09-22 10:55:00,29.73,29.74,29.54,29.54,238719.0,28.8209,28.8306,28.6367,28.6367,238719.0
2020-09-22 11:00:00,29.55,29.63,29.52,29.55,124211.0,28.6464,28.7239,28.6173,28.6464,124211.0
2020-09-22 11:05:00,29.55,29.62,29.51,29.58,183611.0,28.6464,28.7142,28.6076,28.6755,183611.0
2020-09-22 11:10:00,29.59,29.66,29.58,29.6,77371.0,28.6852,28.753,28.6755,28.6949,77371.0
2020-09-22 11:15:00,29.6,29.72,29.58,29.66,145959.0,28.6949,28.8112,28.6755,28.753,145959.0
2020-09-22 11:20:00,29.66,29.68,29.61,29.67,63344.0,28.753,28.7724,28.7046,28.7627,63344.0
2020-09-22 11:25:00,29.67,29.69,29.65,29.66,65189.0,28.7627,28.7821,28.7433,28.753,65189.0
2020-09-22 11:30:00,29.68,29.7,29.53,29.54,128351.0,28.7724,28.7918,28.627,28.6367,128351.0
2020-09-22 11:35:00,29.55,29.61,29.54,29.54,128261.0,28.6464,28.7046,28.6367,28.6367,128261.0
2020-09-22 11:40:00,29.55,29.66,29.54,29.55,80985.0,28.6464,28.753,28.6367,28.6464,80985.0
2020-09-22 11:45:00,29.57,29.61,29.56,29.6,56701.0,28.6658,28.7046,28.6561,28.6949,56701.0
2020-09-22 11:50:00,29.6,29.61,29.56,29.57,38602.0,28.6949,28.7046,28.6561,28.6658,38602.0
2020-09-22 11:55:00,29.57,29.64,29.56,29.61,58162.0,28.6658,28.7336,28.6561,28.7046,58162.0
2020-09-22 12:00:00,29.62,29.72,29.6,29.71,87544.0,28.7142,28.8112,28.6949,28.8015,87544.0
2020-09-22 12:05:00,29.71,29.75,29.69,29.75,72654.0,28.8015,28.8403,28.7821,28.8403,72654.0
2020-09-22 12:10:00,29.73,29.77,29.72,29.74,72768.0,28.8209,28.8597,28.8112,28.8306,72768.0
2020-09-22 12:15:00,29.73,29.75,29.7,29.7,62010.0,28.8209,28.8403,28.7918,28.7918,62010.0
2020-09-22 12:20:00,29.71,29.72,29.67,29.68,89640.0,28.8015,28.8112,28.7627,28.7724,89640.0
2020-09-22 12:25:00,29.69,29.71,29.65,29.67,60860.0,28.7821,28.8015,28.7433,28.7627,60860.0
2020-09-22 12:30:00,29.68,29.69,29.57,29.58,112108.0,28.7724,28.7821,28.6658,28.6755,112108.0
2020-09-22 12:35:00,29.57,29.61,29.54,29.55,88200.0,28.6658,28.7046,28.6367,28.6464,88200.0
2020-09-22 12:40:00,29.55,29.57,29.52,29.53,62349.0,28.6464,28.6658,28.6173,28.627,62349.0
2020-09-22 12:45:00,29.53,29.57,29.51,29.51,98854.0,28.627,28.6658,28.6076,28.6076,98854.0
2020-09-22 12:50:00,29.51,29.51,29.43,29.45,131454.0,28.6076,28.6076,28.5301,28.5494,131454.0
2020-09-22 12:55:00,29.45,29.46,29.33,29.38,275044.0,28.5494,28.5591,28.4331,28.4816,275044.0
2020-09-22 13:00:00,29.39,29.42,29.37,29.41,171787.0,28.4913,28.5204,28.4719,28.5107,171787.0
2020-09-22 13:05:00,29.42,29.44,29.38,29.4,228736.0,28.5204,28.5398,28.4816,28.501,228736.0
2020-09-22 13:10:00,29.4,29.46,29.39,29.44,73127.0,28.501,28.5591,28.4913,28.5398,73127.0
2020-09-22 13:15:00,29.45,29.45,29.4,29.42,42169.0,28.5494,28.5494,28.501,28.5204,42169.0
2020-09-22 13:20:00,29.42,29.44,29.4,29.4,59605.0,28.5204,28.5398,28.501,28.501,59605.0
2020-09-22 13:25:00,29.41,29.42,29.37,29.38,73292.0,28.5107,28.5204,28.4719,28.4816,73292.0
2020-09-22 13:30:00,29.38,29.4,29.36,29.38,86689.0,28.4816,28.501,28.4622,28.4816,86689.0
2020-09-22 13:35:00,29.38,29.38,29.34,29.34,55785.0,28.4816,28.4816,28.4428,28.4428,55785.0
2020-09-22 13:40:00,29.35,29.39,29.34,29.38,78164.0,28.4525,28.4913,28.4428,28.4816,78164.0
2020-09-22 13:45:00,29.38,29.42,29.37,29.41,65222.0,28.4816,28.5204,28.4719,28.5107,65222.0
2020-09-22 13:50:00,29.41,29.42,29.38,29.41,56042.0,28.5107,28.5204,28.4816,28.5107,56042.0
2020-09-22 13:55:00,29.4,29.42,29.37,29.38,46939.0,28.501,28.5204,28.4719,28.4816,46939.0
2020-09-22 14:00:00,29.38,29.51,29.37,29.48,125669.0,28.4816,28.6076,28.4719,28.5785,125669.0
2020-09-22 14:05:00,29.49,29.5,29.43,29.44,82581.0,28.5882,28.5979,28.5301,28.5398,82581.0
2020-09-22 14:10:00,29.44,29.49,29.44,29.48,67686.0,28.5398,28.5882,28.5398,28.5785,67686.0
2020-09-22 14:15:00,29.48,29.51,29.47,29.51,50063.0,28.5785,28.6076,28.5688,28.6076,50063.0
2020-09-22 14:20:00,29.51,29.51,29.44,29.46,52433.0,28.6076,28.6076,28.5398,28.5591,52433.0
2020-09-22 14:25:00,29.46,29.5,29.44,29.5,51414.0,28.5591,28.5979,28.5398,28.5979,51414.0
2020-09-22 14:30:00,29.5,29.52,29.47,29.49,69027.0,28.5979,28.6173,28.5688,28.5882,69027.0
2020-09-22 14:35:00,29.5,29.54,29.49,29.5,38522.0,28.5979,28.6367,28.5882,28.5979,38522.0
2020-09-22 14:40:00,29.5,29.53,29.48,29.48,75211.0,28.5979,28.627,28.5785,28.5785,75211.0
2020-09-22 14:45:00,29.49,29.5,29.47,29.48,31264.0,28.5882,28.5979,28.5688,28.5785,31264.0
2020-09-22 14:50:00,29.48,29.5,29.44,29.45,60438.0,28.5785,28.5979,28.5398,28.5494,60438.0
2020-09-22 14:55:00,29.45,29.48,29.41,29.42,55446.0,28.5494,28.5785,28.5107,28.5204,55446.0
2020-09-22 15:00:00,29.42,29.42,29.37,29.4,65288.0,28.5204,28.5204,28.4719,28.501,65288.0
2020-09-22 15:05:00,29.4,29.45,29.39,29.41,47322.0,28.501,28.5494,28.4913,28.5107,47322.0
2020-09-22 15:10:00,29.4,29.43,29.35,29.36,104212.0,28.501,28.5301,28.4525,28.4622,104212.0
2020-09-22 15:15:00,29.35,29.39,29.32,29.38,122892.0,28.4525,28.4913,28.4234,28.4816,122892.0
2020-09-22 15:20:00,29.37,29.42,29.36,29.38,67327.0,28.4719,28.5204,28.4622,28.4816,67327.0
2020-09-22 15:25:00,29.39,29.48,29.38,29.42,120537.0,28.4913,28.5785,28.4816,28.5204,120537.0
2020-09-22 15:30:00,29.42,29.43,29.38,29.41,84996.0,28.5204,28.5301,28.4816,28.5107,84996.0
2020-09-22 15:35:00,29.41,29.43,29.39,29.42,102421.0,28.5107,28.5301,28.4913,28.5204,102421.0
2020-09-22 15:40:00,29.42,29.47,29.41,29.43,113822.0,28.5204,28.5688,28.5107,28.5301,113822.0
2020-09-22 15:45:00,29.42,29.46,29.39,29.41,141112.0,28.5204,28.5591,28.4913,28.5107,141112.0
2020-09-22 15:50:00,29.41,29.41,29.33,29.35,214928.0,28.5107,28.5107,28.4331,28.4525,214928.0
2020-09-22 15:55:00,29.35,29.47,29.34,29.43,530642.0,28.4525,28.5688,28.4428,28.5301,530642.0
2020-09-23 09:30:00,29.49,29.85,29.49,29.84,344430.0,28.5882,28.9372,28.5882,28.9275,344430.0
2020-09-23 09:35:00,29.85,29.99,29.83,29.9,243912.0,28.9372,29.0729,28.9178,28.9857,243912.0
2020-09-23 09:40:00,29.93,29.97,29.76,29.86,217706.0,29.0148,29.0535,28.85,28.9469,217706.0
2020-09-23 09:45:00,29.85,29.93,29.76,29.84,127806.0,28.9372,29.0148,28.85,28.9275,127806.0
2020-09-23 09:50:00,29.84,29.86,29.58,29.6,159561.0,28.9275,28.9469,28.6755,28.6949,159561.0
2020-09-23 09:55:00,29.61,29.69,29.6,29.61,74393.0,28.7046,28.7821,28.6949,28.7046,74393.0
2020-09-23 10:00:00,29.62,29.69,29.6,29.61,39528.0,28.7142,28.7821,28.6949,28.7046,39528.0
2020-09-23 10:05:00,29.61,29.61,29.54,29.55,53360.0,28.7046,28.7046,28.6367,28.6464,53360.0
2020-09-23 10:10:00,29.55,29.57,29.41,29.41,163865.0,28.6464,28.6658,28.5107,28.5107,163865.0
2020-09-23 10:15:00,29.42,29.42,29.28,29.32,336629.0,28.5204,28.5204,28.3846,28.4234,336629.0
2020-09-23 10:20:00,29.31,29.47,29.28,29.47,148246.0,28.4137,28.5688,28.3846,28.5688,148246.0
2020-09-23 10:25:00,29.46,29.58,29.45,29.54,78678.0,28.5591,28.6755,28.5494,28.6367,78678.0
2020-09-23 10:30:00,29.54,29.62,29.4,29.4,124511.0,28.6367,28.7142,28.501,28.501,124511.0
2020-09-23 10:35:00,29.4,29.4,29.26,29.27,73424.0,28.501,28.501,28.3653,28.375,73424.0
2020-09-23 10:40:00,29.27,29.4,29.27,29.34,66503.0,28.375,28.501,28.375,28.4428,66503.0
2020-09-23 10:45:00,29.33,29.41,29.33,29.41,34679.0,28.4331,28.5107,28.4331,28.5107,34679.0
2020-09-23 10:50:00,29.42,29.42,29.34,29.39,35429.0,28.5204,28.5204,28.4428,28.4913,35429.0
2020-09-23 10:55:00,29.39,29.39,29.27,29.31,76501.0,28.4913,28.4913,28.375,28.4137,76501.0
2020-09-23 11:00:00,29.31,29.37,29.28,29.35,85228.0,28.4137,28.4719,28.3846,28.4525,85228.0
2020-09-23 11:05:00,29.36,29.39,29.3,29.33,50952.0,28.4622,28.4913,28.404,28.4331,50952.0
2020-09-23 11:10:00,29.32,29.34,29.21,29.24,122851.0,28.4234,28.4428,28.3168,28.3459,122851.0
2020-09-23 11:15:00,29.24,29.33,29.2,29.3,132580.0,28.3459,28.4331,28.3071,28.404,132580.0
2020-09-23 11:20:00,29.3,29.33,29.26,29.29,63996.0,28.404,28.4331,28.3653,28.3943,63996.0
2020-09-23 11:25:00,29.28,29.34,29.21,29.28,98396.0,28.3846,28.4428,28.3168,28.3846,98396.0
2020-09-23 11:30:00,29.28,29.31,29.24,29.3,117771.0,28.3846,28.4137,28.3459,28.404,117771.0
2020-09-23 11:35:00,29.3,29.37,29.29,29.35,46265.0,28.404,28.4719,28.3943,28.4525,46265.0
2020-09-23 11:40:00,29.36,29.4,29.34,29.38,41797.0,28.4622,28.501,28.4428,28.4816,41797.0
2020-09-23 11:45:00,29.38,29.38,29.26,29.27,75947.0,28.4816,28.4816,28.3653,28.375,75947.0
2020-09-23 11:50:00,29.26,29.27,29.21,29.25,82082.0,28.3653,28.375,28.3168,28.3556,82082.0
2020-09-23 11:55:00,29.26,29.34,29.24,29.3,279173.0,28.3653,28.4428,28.3459,28.404,279173.0
2020-09-23 12:00:00,29.3,29.39,29.28,29.38,53811.0,28.404,28.4913,28.3846,28.4816,53811.0
2020-09-23 12:05:00,29.37,29.41,29.34,29.36,52123.0,28.4719,28.5107,28.4428,28.4622,52123.0
2020-09-23 12:10:00,29.37,29.39,29.32,29.33,20492.0,28.4719,28.4913,28.4234,28.4331,20492.0
2020-09-23 12:15:00,29.32,29.35,29.3,29.32,48678.0,28.4234,28.4525,28.404,28.4234,48678.0
2020-09-23 12:20:00,29.32,29.34,29.29,29.34,52866.0,28.4234,28.4428,28.3943,28.4428,52866.0
2020-09-23 12:25:00,29.34,29.4,29.34,29.38,30447.0,28.4428,28.501,28.4428,28.4816,30447.0
2020-09-23 12:30:00,29.38,29.41,29.36,29.38,20104.0,28.4816,28.5107,28.4622,28.4816,20104.0
2020-09-23 12:35:00,29.39,29.44,29.37,29.44,35730.0,28.4913,28.5398,28.4719,28.5398,35730.0
2020-09-23 12:40:00,29.45,29.49,29.4,29.44,58121.0,28.5494,28.5882,28.501,28.5398,58121.0
2020-09-23 12:45:00,29.43,29.43,29.37,29.38,23177.0,28.5301,28.5301,28.4719,28.4816,23177.0
2020-09-23 12:50:00,29.38,29.39,29.35,29.37,15120.0,28.4816,28.4913,28.4525,28.4719,15120.0
2020-09-23 12:55:00,29.37,29.45,29.37,29.45,47033.0,28.4719,28.5494,28.4719,28.5494,47033.0
2020-09-23 13:00:00,29.45,29.51,29.44,29.47,61140.0,28.5494,28.6076,28.5398,28.5688,61140.0
2020-09-23 13:05:00,29.47,29.54,29.46,29.53,58034.0,28.5688,28.6367,28.5591,28.627,58034.0
2020-09-23 13:10:00,29.53,29.59,29.51,29.58,64867.0,28.627,28.6852,28.6076,28.6755,64867.0
2020-09-23 13:15:00,29.59,29.62,29.57,29.59,69628.0,28.6852,28.7142,28.6658,28.6852,69628.0
2020-09-23 13:20:00,29.59,29.68,29.58,29.65,73524.0,28.6852,28.7724,28.6755,28.7433,73524.0
2020-09-23 13:25:00,29.65,29.67,29.59,29.61,68741.0,28.7433,28.7627,28.6852,28.7046,68741.0
2020-09-23 13:30:00,29.6,29.67,29.57,29.66,81127.0,28.6949,28.7627,28.6658,28.753,81127.0
2020-09-23 13:35:00,29.66,29.67,29.61,29.61,122597.0,28.753,28.7627,28.7046,28.7046,122597.0
2020-09-23 13:40:00,29.62,29.67,29.6,29.62,75135.0,28.7142,28.7627,28.6949,28.7142,75135.0
2020-09-23 13:45:00,29.62,29.65,29.58,29.63,71646.0,28.7142,28.7433,28.6755,28.7239,71646.0
2020-09-23 13:50:00,29.63,29.63,29.56,29.63,97899.0,28.7239,28.7239,28.6561,28.7239,97899.0
2020-09-23 13:55:00,29.63,29.65,29.6,29.64,27882.0,28.7239,28.7433,28.6949,28.7336,27882.0
2020-09-23 14:00:00,29.63,29.63,29.57,29.61,54672.0,28.7239,28.7239,28.6658,28.7046,54672.0
2020-09-23 14:05:00,29.61,29.64,29.58,29.59,46097.0,28.7046,28.7336,28.6755,28.6852,46097.0
2020-09-23 14:10:00,29.58,29.61,29.54,29.61,39129.0,28.6755,28.7046,28.6367,28.7046,39129.0
2020-09-23 14:15:00,29.6,29.61,29.49,29.5,151516.0,28.6949,28.7046,28.5882,28.5979,151516.0
2020-09-23 14:20:00,29.51,29.54,29.43,29.48,105045.0,28.6076,28.6367,28.5301,28.5785,105045.0
2020-09-23 14:25:00,29.47,29.51,29.45,29.48,57754.0,28.5688,28.6076,28.5494,28.5785,57754.0
2020-09-23 14:30:00,29.47,29.5,29.41,29.47,75433.0,28.5688,28.5979,28.5107,28.5688,75433.0
2020-09-23 14:35:00,29.47,29.48,29.42,29.44,53197.0,28.5688,28.5785,28.5204,28.5398,53197.0
2020-09-23 14:40:00,29.44,29.45,29.39,29.43,93717.0,28.5398,28.5494,28.4913,28.5301,93717.0
2020-09-23 14:45:00,29.43,29.45,29.36,29.39,96463.0,28.5301,28.5494,28.4622,28.4913,96463.0
2020-09-23 14:50:00,29.39,29.41,29.33,29.34,79034.0,28.4913,28.5107,28.4331,28.4428,79034.0
2020-09-23 14:55:00,29.34,29.36,29.25,29.28,205851.0,28.4428,28.4622,28.3556,28.3846,205851.0
2020-09-23 15:00:00,29.28,29.32,29.25,29.28,172023.0,28.3846,28.4234,28.3556,28.3846,172023.0
2020-09-23 15:05:00,29.28,29.29,29.21,29.26,132266.0,28.3846,28.3943,28.3168,28.3653,132266.0
2020-09-23 15:10:00,29.25,29.35,29.24,29.3,130430.0,28.3556,28.4525,28.3459,28.404,130430.0
2020-09-23 15:15:00,29.29,29.31,29.23,29.3,131965.0,28.3943,28.4137,28.3362,28.404,131965.0
2020-09-23 15:20:00,29.3,29.38,29.29,29.31,193705.0,28.404,28.4816,28.3943,28.4137,193705.0
2020-09-23 15:25:00,29.32,29.41,29.29,29.4,176617.0,28.4234,28.5107,28.3943,28.501,176617.0
2020-09-23 15:30:00,29.4,29.44,29.35,29.38,214366.0,28.501,28.5398,28.4525,28.4816,214366.0
2020-09-23 15:35:00,29.38,29.41,29.33,29.37,143976.0,28.4816,28.5107,28.4331,28.4719,143976.0
2020-09-23 15:40:00,29.38,29.43,29.34,29.37,240641.0,28.4816,28.5301,28.4428,28.4719,240641.0
2020-09-23 15:45:00,29.36,29.38,29.3,29.33,273930.0,28.4622,28.4816,28.404,28.4331,273930.0
2020-09-23 15:50:00,29.33,29.33,29.21,29.3,387468.0,28.4331,28.4331,28.3168,28.404,387468.0
2020-09-23 15:55:00,29.3,29.36,29.27,29.34,675027.0,28.404,28.4622,28.375,28.4428,675027.0
2020-09-24 09:30:00,29.05,29.1,28.67,28.71,426351.0,28.1617,28.2101,27.7933,27.8321,426351.0
2020-09-24 09:35:00,28.7,28.78,28.44,28.46,300062.0,27.8224,27.8999,27.5703,27.5897,300062.0
2020-09-24 09:40:00,28.46,28.5,28.28,28.29,246179.0,27.5897,27.6285,27.4152,27.4249,246179.0
2020-09-24 09:45:00,28.28,28.69,28.24,28.63,576487.0,27.4152,27.8127,27.3764,27.7545,576487.0
2020-09-24 09:50:00,28.64,28.68,28.51,28.57,235695.0,27.7642,27.803,27.6382,27.6964,235695.0
2020-09-24 09:55:00,28.57,28.6,28.36,28.44,208330.0,27.6964,27.7254,27.4928,27.5703,208330.0
2020-09-24 10:00:00,28.44,28.7,28.44,28.58,210958.0,27.5703,27.8224,27.5703,27.7061,210958.0
2020-09-24 10:05:00,28.58,28.84,28.58,28.82,248185.0,27.7061,27.9581,27.7061,27.9387,248185.0
2020-09-24 10:10:00,28.81,28.81,28.6,28.67,96148.0,27.929,27.929,27.7254,27.7933,96148.0
2020-09-24 10:15:00,28.67,28.8,28.66,28.75,78950.0,27.7933,27.9193,27.7836,27.8709,78950.0
2020-09-24 10:20:00,28.74,28.74,28.6,28.61,74716.0,27.8612,27.8612,27.7254,27.7351,74716.0
2020-09-24 10:25:00,28.61,28.65,28.58,28.58,45040.0,27.7351,27.7739,27.7061,27.7061,45040.0
2020-09-24 10:30:00,28.58,28.58,28.44,28.48,101009.0,27.7061,27.7061,27.5703,27.6091,101009.0
2020-09-24 10:35:00,28.48,28.52,28.41,28.42,99294.0,27.6091,27.6479,27.5412,27.5509,99294.0
2020-09-24 10:40:00,28.43,28.49,28.36,28.41,187842.0,27.5606,27.6188,27.4928,27.5412,187842.0
2020-09-24 10:45:00,28.42,28.56,28.39,28.5,188689.0,27.5509,27.6867,27.5219,27.6285,188689.0
2020-09-24 10:50:00,28.5,28.62,28.46,28.58,205277.0,27.6285,27.7448,27.5897,27.7061,205277.0
2020-09-24 10:55:00,28.58,28.62,28.54,28.58,173623.0,27.7061,27.7448,27.6673,27.7061,173623.0
2020-09-24 11:00:00,28.58,28.61,28.54,28.59,72900.0,27.7061,27.7351,27.6673,27.7157,72900.0
2020-09-24 11:05:00,28.59,28.61,28.52,28.56,135783.0,27.7157,27.7351,27.6479,27.6867,135783.0
2020-09-24 11:10:00,28.56,28.62,28.54,28.61,117606.0,27.6867,27.7448,27.6673,27.7351,117606.0
2020-09-24 11:15:00,28.62,28.64,28.57,28.58,124925.0,27.7448,27.7642,27.6964,27.7061,124925.0
2020-09-24 11:20:00,28.58,28.77,28.56,28.74,116855.0,27.7061,27.8902,27.6867,27.8612,116855.0
2020-09-24 11:25:00,28.74,28.8,28.72,28.74,144071.0,27.8612,27.9193,27.8418,27.8612,144071.0
2020-09-24 11:30:00,28.75,28.84,28.72,28.77,180696.0,27.8709,27.9581,27.8418,27.8902,180696.0
2020-09-24 11:35:00,28.77,28.83,28.76,28.82,49866.0,27.8902,27.9484,27.8805,27.9387,49866.0
2020-09-24 11:40:00,28.82,28.88,28.8,28.83,77277.0,27.9387,27.9969,27.9193,27.9484,77277.0
2020-09-24 11:45:00,28.83,28.89,28.81,28.84,120084.0,27.9484,28.0066,27.929,27.9581,120084.0
2020-09-24 11:50:00,28.84,28.93,28.83,28.89,59147.0,27.9581,28.0453,27.9484,28.0066,59147.0
2020-09-24 11:55:00,28.88,28.97,28.87,28.97,52705.0,27.9969,28.0841,27.9872,28.0841,52705.0
2020-09-24 12:00:00,28.98,29.01,28.95,29.01,60967.0,28.0938,28.1229,28.0647,28.1229,60967.0
2020-09-24 12:05:00,29.01,29.04,28.97,29.02,106412.0,28.1229,28.152,28.0841,28.1326,106412.0
2020-09-24 12:10:00,29.01,29.03,28.97,28.98,63276.0,28.1229,28.1423,28.0841,28.0938,63276.0
2020-09-24 12:15:00,28.98,29.07,28.96,29.07,54383.0,28.0938,28.1811,28.0744,28.1811,54383.0
2020-09-24 12:20:00,29.08,29.12,29.02,29.05,171253.0,28.1908,28.2295,28.1326,28.1617,171253.0
2020-09-24 12:25:00,29.06,29.1,29.04,29.05,45312.0,28.1714,28.2101,28.152,28.1617,45312.0
2020-09-24 12:30:00,29.05,29.06,28.97,28.98,90478.0,28.1617,28.1714,28.0841,28.0938,90478.0
2020-09-24 12:35:00,28.98,29.01,28.92,28.94,102575.0,28.0938,28.1229,28.0357,28.055,102575.0
2020-09-24 12:40:00,28.92,29.02,28.91,29.02,59914.0,28.0357,28.1326,28.026,28.1326,59914.0
2020-09-24 12:45:00,29.02,29.09,29.0,29.09,37389.0,28.1326,28.2005,28.1132,28.2005,37389.0
2020-09-24 12:50:00,29.09,29.1,29.04,29.08,27852.0,28.2005,28.2101,28.152,28.1908,27852.0
2020-09-24 12:55:00,29.09,29.17,29.08,29.16,54309.0,28.2005,28.278,28.1908,28.2683,54309.0
2020-09-24 13:00:00,29.16,29.2,29.14,29.2,32339.0,28.2683,28.3071,28.2489,28.3071,32339.0
2020-09-24 13:05:00,29.19,29.22,29.17,29.21,26512.0,28.2974,28.3265,28.278,28.3168,26512.0
2020-09-24 13:10:00,29.21,29.3,29.21,29.3,49011.0,28.3168,28.404,28.3168,28.404,49011.0
2020-09-24 13:15:00,29.3,29.38,29.29,29.35,98899.0,28.404,28.4816,28.3943,28.4525,98899.0
2020-09-24 13:20:00,29.36,29.43,29.34,29.37,46434.0,28.4622,28.5301,28.4428,28.4719,46434.0
2020-09-24 13:25:00,29.36,29.39,29.36,29.39,62568.0,28.4622,28.4913,28.4622,28.4913,62568.0
2020-09-24 13:30:00,29.39,29.47,29.37,29.46,47203.0,28.4913,28.5688,28.4719,28.5591,47203.0
2020-09-24 13:35:00,29.45,29.48,29.44,29.46,103620.0,28.5494,28.5785,28.5398,28.5591,103620.0
2020-09-24 13:40:00,29.46,29.5,29.45,29.48,95567.0,28.5591,28.5979,28.5494,28.5785,95567.0
2020-09-24 13:45:00,29.48,29.52,29.46,29.48,97345.0,28.5785,28.6173,28.5591,28.5785,97345.0
2020-09-24 13:50:00,29.47,29.58,29.47,29.57,99368.0,28.5688,28.6755,28.5688,28.6658,99368.0
2020-09-24 13:55:00,29.57,29.59,29.39,29.41,110454.0,28.6658,28.6852,28.4913,28.5107,110454.0
2020-09-24 14:00:00,29.41,29.46,29.36,29.41,85929.0,28.5107,28.5591,28.4622,28.5107,85929.0
2020-09-24 14:05:00,29.4,29.43,29.37,29.38,43558.0,28.501,28.5301,28.4719,28.4816,43558.0
2020-09-24 14:10:00,29.38,29.39,29.33,29.34,53716.0,28.4816,28.4913,28.4331,28.4428,53716.0
2020-09-24 14:15:00,29.34,29.4,29.25,29.27,78617.0,28.4428,28.501,28.3556,28.375,78617.0
2020-09-24 14:20:00,29.27,29.27,29.22,29.27,42504.0,28.375,28.375,28.3265,28.375,42504.0
2020-09-24 14:25:00,29.26,29.29,29.19,29.24,103121.0,28.3653,28.3943,28.2974,28.3459,103121.0
2020-09-24 14:30:00,29.24,29.27,29.19,29.2,157533.0,28.3459,28.375,28.2974,28.3071,157533.0
2020-09-24 14:35:00,29.2,29.21,29.14,29.17,148800.0,28.3071,28.3168,28.2489,28.278,148800.0
2020-09-24 14:40:00,29.18,29.24,29.14,29.18,174521.0,28.2877,28.3459,28.2489,28.2877,174521.0
2020-09-24 14:45:00,29.19,29.2,29.09,29.1,193118.0,28.2974,28.3071,28.2005,28.2101,193118.0
2020-09-24 14:50:00,29.1,29.22,29.08,29.1,132083.0,28.2101,28.3265,28.1908,28.2101,132083.0
2020-09-24 14:55:00,29.1,29.12,29.01,29.03,60573.0,28.2101,28.2295,28.1229,28.1423,60573.0
2020-09-24 15:00:00,29.03,29.07,29.0,29.0,74891.0,28.1423,28.1811,28.1132,28.1132,74891.0
2020-09-24 15:05:00,29.01,29.05,28.99,29.02,106583.0,28.1229,28.1617,28.1035,28.1326,106583.0
2020-09-24 15:10:00,29.01,29.09,28.99,29.07,84686.0,28.1229,28.2005,28.1035,28.1811,84686.0
2020-09-24 15:15:00,29.07,29.09,29.03,29.03,156368.0,28.1811,28.2005,28.1423,28.1423,156368.0
2020-09-24 15:20:00,29.04,29.04,28.91,28.97,165196.0,28.152,28.152,28.026,28.0841,165196.0
2020-09-24 15:25:00,28.96,29.02,28.95,29.0,105044.0,28.0744,28.1326,28.0647,28.1132,105044.0
2020-09-24 15:30:00,29.0,29.01,28.93,28.98,141249.0,28.1132,28.1229,28.0453,28.0938,141249.0
2020-09-24 15:35:00,28.98,29.03,28.91,29.03,158219.0,28.0938,28.1423,28.026,28.1423,158219.0
2020-09-24 15:40:00,29.03,29.07,29.0,29.02,143397.0,28.1423,28.1811,28.1132,28.1326,143397.0
2020-09-24 15:45:00,29.02,29.12,29.0,29.01,194008.0,28.1326,28.2295,28.1132,28.1229,194008.0
2020-09-24 15:50:00,29.0,29.11,28.97,29.11,358032.0,28.1132,28.2198,28.0841,28.2198,358032.0
2020-09-24 15:55:00,29.11,29.13,29.07,29.1,537531.0,28.2198,28.2392,28.1811,28.2101,537531.0
2020-09-25 09:30:00,28.86,28.86,28.56,28.73,349477.0,27.9775,27.9775,27.6867,27.8515,349477.0
2020-09-25 09:35:00,28.73,28.89,28.67,28.86,182692.0,27.8515,28.0066,27.7933,27.9775,182692.0
2020-09-25 09:40:00,28.87,29.08,28.8,29.08,219837.0,27.9872,28.1908,27.9193,28.1908,219837.0
2020-09-25 09:45:00,29.07,29.14,28.91,28.99,243678.0,28.1811,28.2489,28.026,28.1035,243678.0
2020-09-25 09:50:00,28.99,29.16,28.94,29.13,145017.0,28.1035,28.2683,28.055,28.2392,145017.0
2020-09-25 09:55:00,29.12,29.12,28.93,29.05,150544.0,28.2295,28.2295,28.0453,28.1617,150544.0
2020-09-25 10:00:00,29.05,29.08,28.98,29.0,55763.0,28.1617,28.1908,28.0938,28.1132,55763.0
2020-09-25 10:05:00,29.01,29.02,28.93,28.96,101535.0,28.1229,28.1326,28.0453,28.0744,101535.0
2020-09-25 10:10:00,28.96,28.96,28.8,28.91,104824.0,28.0744,28.0744,27.9193,28.026,104824.0
2020-09-25 10:15:00,28.92,29.07,28.86,29.04,105808.0,28.0357,28.1811,27.9775,28.152,105808.0
2020-09-25 10:20:00,29.04,29.19,29.02,29.12,75599.0,28.152,28.2974,28.1326,28.2295,75599.0
2020-09-25 10:25:00,29.12,29.15,29.06,29.1,92062.0,28.2295,28.2586,28.1714,28.2101,92062.0
2020-09-25 10:30:00,29.1,29.1,29.0,29.02,74718.0,28.2101,28.2101,28.1132,28.1326,74718.0
2020-09-25 10:35:00,29.01,29.15,28.97,29.14,75568.0,28.1229,28.2586,28.0841,28.2489,75568.0
2020-09-25 10:40:00,29.15,29.2,29.09,29.15,62414.0,28.2586,28.3071,28.2005,28.2586,62414.0
2020-09-25 10:45:00,29.15,29.22,29.09,29.12,43238.0,28.2586,28.3265,28.2005,28.2295,43238.0
2020-09-25 10:50:00,29.12,29.2,29.1,29.2,37333.0,28.2295,28.3071,28.2101,28.3071,37333.0
2020-09-25 10:55:00,29.19,29.19,29.1,29.11,49782.0,28.2974,28.2974,28.2101,28.2198,49782.0
2020-09-25 11:00:00,29.12,29.13,28.96,28.98,70677.0,28.2295,28.2392,28.0744,28.0938,70677.0
2020-09-25 11:05:00,28.98,28.99,28.89,28.9,90633.0,28.0938,28.1035,28.0066,28.0163,90633.0
2020-09-25 11:10:00,28.89,28.95,28.87,28.89,118612.0,28.0066,28.0647,27.9872,28.0066,118612.0
2020-09-25 11:15:00,28.88,28.93,28.87,28.9,65166.0,27.9969,28.0453,27.9872,28.0163,65166.0
2020-09-25 11:20:00,28.9,28.92,28.85,28.91,83254.0,28.0163,28.0357,27.9678,28.026,83254.0
2020-09-25 11:25:00,28.9,28.9,28.84,28.85,67207.0,28.0163,28.0163,27.9581,27.9678,67207.0
2020-09-25 11:30:00,28.85,28.86,28.8,28.82,94729.0,27.9678,27.9775,27.9193,27.9387,94729.0
2020-09-25 11:35:00,28.82,28.83,28.75,28.81,99700.0,27.9387,27.9484,27.8709,27.929,99700.0
2020-09-25 11:40:00,28.82,28.82,28.69,28.72,129378.0,27.9387,27.9387,27.8127,27.8418,129378.0
2020-09-25 11:45:00,28.73,28.78,28.71,28.75,68653.0,27.8515,27.8999,27.8321,27.8709,68653.0
2020-09-25 11:50:00,28.75,28.79,28.74,28.76,58408.0,27.8709,27.9096,27.8612,27.8805,58408.0
2020-09-25 11:55:00,28.76,28.79,28.74,28.75,30693.0,27.8805,27.9096,27.8612,27.8709,30693.0
2020-09-25 12:00:00,28.74,28.81,28.74,28.81,44185.0,27.8612,27.929,27.8612,27.929,44185.0
2020-09-25 12:05:00,28.8,28.84,28.79,28.84,48760.0,27.9193,27.9581,27.9096,27.9581,48760.0
2020-09-25 12:10:00,28.84,28.85,28.81,28.82,29400.0,27.9581,27.9678,27.929,27.9387,29400.0
2020-09-25 12:15:00,28.83,28.83,28.71,28.73,75043.0,27.9484,27.9484,27.8321,27.8515,75043.0
2020-09-25 12:20:00,28.74,28.74,28.63,28.67,154856.0,27.8612,27.8612,27.7545,27.7933,154856.0
2020-09-25 12:25:00,28.66,28.67,28.6,28.61,88135.0,27.7836,27.7933,27.7254,27.7351,88135.0
2020-09-25 12:30:00,28.61,28.73,28.57,28.73,165642.0,27.7351,27.8515,27.6964,27.8515,165642.0
2020-09-25 12:35:00,28.72,28.75,28.69,28.7,45324.0,27.8418,27.8709,27.8127,27.8224,45324.0
2020-09-25 12:40:00,28.71,28.73,28.68,28.73,39370.0,27.8321,27.8515,27.803,27.8515,39370.0
2020-09-25 12:45:00,28.72,28.73,28.68,28.69,26256.0,27.8418,27.8515,27.803,27.8127,26256.0
2020-09-25 12:50:00,28.69,28.78,28.68,28.77,43879.0,27.8127,27.8999,27.803,27.8902,43879.0
2020-09-25 12:55:00,28.77,28.8,28.74,28.78,27401.0,27.8902,27.9193,27.8612,27.8999,27401.0
2020-09-25 13:00:00,28.78,28.82,28.72,28.79,44544.0,27.8999,27.9387,27.8418,27.9096,44544.0
2020-09-25 13:05:00,28.78,28.84,28.77,28.82,34524.0,27.8999,27.9581,27.8902,27.9387,34524.0
2020-09-25 13:10:00,28.82,28.87,28.82,28.85,40298.0,27.9387,27.9872,27.9387,27.9678,40298.0
2020-09-25 13:15:00,28.84,28.87,28.82,28.83,46158.0,27.9581,27.9872,27.9387,27.9484,46158.0
2020-09-25 13:20:00,28.83,28.87,28.82,28.85,25979.0,27.9484,27.9872,27.9387,27.9678,25979.0
2020-09-25 13:25:00,28.84,28.91,28.83,28.91,49153.0,27.9581,28.026,27.9484,28.026,49153.0
2020-09-25 13:30:00,28.91,28.94,28.89,28.9,32107.0,28.026,28.055,28.0066,28.0163,32107.0
2020-09-25 13:35:00,28.9,28.92,28.8,28.8,48782.0,28.0163,28.0357,27.9193,27.9193,48782.0
2020-09-25 13:40:00,28.8,28.85,28.79,28.8,64734.0,27.9193,27.9678,27.9096,27.9193,64734.0
2020-09-25 13:45:00,28.8,28.81,28.78,28.79,60946.0,27.9193,27.929,27.8999,27.9096,60946.0
2020-09-25 13:50:00,28.79,28.89,28.79,28.87,72543.0,27.9096,28.0066,27.9096,27.9872,72543.0
2020-09-25 13:55:00,28.87,28.88,28.84,28.88,32471.0,27.9872,27.9969,27.9581,27.9969,32471.0
2020-09-25 14:00:00,28.88,28.91,28.86,28.91,29867.0,27.9969,28.026,27.9775,28.026,29867.0
2020-09-25 14:05:00,28.91,28.93,28.9,28.92,46254.0,28.026,28.0453,28.0163,28.0357,46254.0
2020-09-25 14:10:00,28.92,28.93,28.91,28.92,65884.0,28.0357,28.0453,28.026,28.0357,65884.0
2020-09-25 14:15:00,28.92,28.94,28.9,28.92,83673.0,28.0357,28.055,28.0163,28.0357,83673.0
2020-09-25 14:20:00,28.93,28.94,28.82,28.93,150460.0,28.0453,28.055,27.9387,28.0453,150460.0
2020-09-25 14:25:00,28.93,28.94,28.91,28.92,54570.0,28.0453,28.055,28.026,28.0357,54570.0
2020-09-25 14:30:00,28.93,28.94,28.9,28.91,83701.0,28.0453,28.055,28.0163,28.026,83701.0
2020-09-25 14:35:00,28.92,28.93,28.91,28.91,48513.0,28.0357,28.0453,28.026,28.026,48513.0
2020-09-25 14:40:00,28.92,28.93,28.91,28.91,80730.0,28.0357,28.0453,28.026,28.026,80730.0
2020-09-25 14:45:00,28.91,28.93,28.9,28.91,43494.0,28.026,28.0453,28.0163,28.026,43494.0
2020-09-25 14:50:00,28.91,28.96,28.9,28.96,47081.0,28.026,28.0744,28.0163,28.0744,47081.0
2020-09-25 14:55:00,28.95,28.96,28.92,28.94,40205.0,28.0647,28.0744,28.0357,28.055,40205.0
2020-09-25 15:00:00,28.94,28.98,28.93,28.95,64103.0,28.055,28.0938,28.0453,28.0647,64103.0
2020-09-25 15:05:00,28.95,29.04,28.94,29.01,59339.0,28.0647,28.152,28.055,28.1229,59339.0
2020-09-25 15:10:00,29.01,29.05,28.97,29.0,72251.0,28.1229,28.1617,28.0841,28.1132,72251.0
2020-09-25 15:15:00,29.0,29.06,28.99,29.05,44117.0,28.1132,28.1714,28.1035,28.1617,44117.0
2020-09-25 15:20:00,29.05,29.1,29.05,29.08,104634.0,28.1617,28.2101,28.1617,28.1908,104634.0
2020-09-25 15:25:00,29.08,29.12,29.07,29.1,142511.0,28.1908,28.2295,28.1811,28.2101,142511.0
2020-09-25 15:30:00,29.09,29.11,29.02,29.03,179986.0,28.2005,28.2198,28.1326,28.1423,179986.0
2020-09-25 15:35:00,29.03,29.07,29.01,29.02,196872.0,28.1423,28.1811,28.1229,28.1326,196872.0
2020-09-25 15:40:00,29.01,29.06,29.0,29.06,140035.0,28.1229,28.1714,28.1132,28.1714,140035.0
2020-09-25 15:45:00,29.06,29.08,29.03,29.05,156789.0,28.1714,28.1908,28.1423,28.1617,156789.0
2020-09-25 15:50:00,29.05,29.06,29.01,29.05,214344.0,28.1617,28.1714,28.1229,28.1617,214344.0
2020-09-25 15:55:00,29.05,29.07,29.0,29.0,537702.0,28.1617,28.1811,28.1132,28.1132,537702.0
2020-09-28 09:30:00,29.82,30.04,29.64,29.96,618078.0,28.9081,29.1214,28.7336,29.0439,618078.0
2020-09-28 09:35:00,29.95,30.02,29.85,29.96,260718.0,29.0342,29.102,28.9372,29.0439,260718.0
2020-09-28 09:40:00,29.96,29.99,29.67,29.67,211391.0,29.0439,29.0729,28.7627,28.7627,211391.0
2020-09-28 09:45:00,29.68,29.77,29.63,29.66,156146.0,28.7724,28.8597,28.7239,28.753,156146.0
2020-09-28 09:50:00,29.66,29.68,29.56,29.57,134131.0,28.753,28.7724,28.6561,28.6658,134131.0
2020-09-28 09:55:00,29.57,29.71,29.56,29.67,103872.0,28.6658,28.8015,28.6561,28.7627,103872.0
2020-09-28 10:00:00,29.67,29.71,29.58,29.62,122684.0,28.7627,28.8015,28.6755,28.7142,122684.0
2020-09-28 10:05:00,29.62,29.68,29.61,29.62,54796.0,28.7142,28.7724,28.7046,28.7142,54796.0
2020-09-28 10:10:00,29.62,29.67,29.58,29.67,48993.0,28.7142,28.7627,28.6755,28.7627,48993.0
2020-09-28 10:15:00,29.67,29.68,29.6,29.67,77029.0,28.7627,28.7724,28.6949,28.7627,77029.0
2020-09-28 10:20:00,29.66,29.79,29.66,29.73,81299.0,28.753,28.8791,28.753,28.8209,81299.0
2020-09-28 10:25:00,29.73,29.75,29.62,29.63,84016.0,28.8209,28.8403,28.7142,28.7239,84016.0
2020-09-28 10:30:00,29.62,29.71,29.61,29.71,76045.0,28.7142,28.8015,28.7046,28.8015,76045.0
2020-09-28 10:35:00,29.72,29.73,29.62,29.63,69265.0,28.8112,28.8209,28.7142,28.7239,69265.0
2020-09-28 10:40:00,29.63,29.69,29.62,29.68,82915.0,28.7239,28.7821,28.7142,28.7724,82915.0
2020-09-28 10:45:00,29.68,29.68,29.63,29.66,73700.0,28.7724,28.7724,28.7239,28.753,73700.0
2020-09-28 10:50:00,29.66,29.7,29.64,29.67,60639.0,28.753,28.7918,28.7336,28.7627,60639.0
2020-09-28 10:55:00,29.67,29.67,29.64,29.66,58704.0,28.7627,28.7627,28.7336,28.753,58704.0
2020-09-28 11:00:00,29.66,29.68,29.57,29.57,75815.0,28.753,28.7724,28.6658,28.6658,75815.0
2020-09-28 11:05:00,29.56,29.6,29.53,29.57,54169.0,28.6561,28.6949,28.627,28.6658,54169.0
2020-09-28 11:10:00,29.57,29.58,29.5,29.55,63359.0,28.6658,28.6755,28.5979,28.6464,63359.0
2020-09-28 11:15:00,29.55,29.59,29.54,29.59,75439.0,28.6464,28.6852,28.6367,28.6852,75439.0
2020-09-28 11:20:00,29.59,29.62,29.53,29.61,60898.0,28.6852,28.7142,28.627,28.7046,60898.0
2020-09-28 11:25:00,29.62,29.65,29.55,29.64,65697.0,28.7142,28.7433,28.6464,28.7336,65697.0
2020-09-28 11:30:00,29.64,29.68,29.63,29.66,70799.0,28.7336,28.7724,28.7239,28.753,70799.0
2020-09-28 11:35:00,29.66,29.69,29.64,29.67,56216.0,28.753,28.7821,28.7336,28.7627,56216.0
2020-09-28 11:40:00,29.67,29.68,29.62,29.65,37983.0,28.7627,28.7724,28.7142,28.7433,37983.0
2020-09-28 11:45:00,29.66,29.67,29.62,29.64,40736.0,28.753,28.7627,28.7142,28.7336,40736.0
2020-09-28 11:50:00,29.64,29.64,29.61,29.63,40839.0,28.7336,28.7336,28.7046,28.7239,40839.0
2020-09-28 11:55:00,29.64,29.64,29.59,29.62,43322.0,28.7336,28.7336,28.6852,28.7142,43322.0
2020-09-28 12:00:00,29.62,29.63,29.58,29.61,37194.0,28.7142,28.7239,28.6755,28.7046,37194.0
2020-09-28 12:05:00,29.61,29.61,29.57,29.58,57145.0,28.7046,28.7046,28.6658,28.6755,57145.0
2020-09-28 12:10:00,29.59,29.61,29.57,29.59,46233.0,28.6852,28.7046,28.6658,28.6852,46233.0
2020-09-28 12:15:00,29.6,29.6,29.54,29.55,42086.0,28.6949,28.6949,28.6367,28.6464,42086.0
2020-09-28 12:20:00,29.56,29.57,29.53,29.55,33290.0,28.6561,28.6658,28.627,28.6464,33290.0
2020-09-28 12:25:00,29.55,29.62,29.55,29.61,54802.0,28.6464,28.7142,28.6464,28.7046,54802.0
2020-09-28 12:30:00,29.62,29.62,29.58,29.6,21287.0,28.7142,28.7142,28.6755,28.6949,21287.0
2020-09-28 12:35:00,29.6,29.61,29.55,29.55,25990.0,28.6949,28.7046,28.6464,28.6464,25990.0
2020-09-28 12:40:00,29.56,29.69,29.55,29.69,55699.0,28.6561,28.7821,28.6464,28.7821,55699.0
2020-09-28 12:45:00,29.7,29.71,29.65,29.65,22465.0,28.7918,28.8015,28.7433,28.7433,22465.0
2020-09-28 12:50:00,29.66,29.74,29.66,29.71,35453.0,28.753,28.8306,28.753,28.8015,35453.0
2020-09-28 12:55:00,29.71,29.72,29.65,29.66,33684.0,28.8015,28.8112,28.7433,28.753,33684.0
2020-09-28 13:00:00,29.66,29.67,29.61,29.62,28758.0,28.753,28.7627,28.7046,28.7142,28758.0
2020-09-28 13:05:00,29.63,29.63,29.58,29.58,31798.0,28.7239,28.7239,28.6755,28.6755,31798.0
2020-09-28 13:10:00,29.58,29.59,29.54,29.58,99089.0,28.6755,28.6852,28.6367,28.6755,99089.0
2020-09-28 13:15:00,29.57,29.63,29.57,29.63,35356.0,28.6658,28.7239,28.6658,28.7239,35356.0
2020-09-28 13:20:00,29.64,29.64,29.58,29.58,26712.0,28.7336,28.7336,28.6755,28.6755,26712.0
2020-09-28 13:25:00,29.58,29.59,29.49,29.52,59560.0,28.6755,28.6852,28.5882,28.6173,59560.0
2020-09-28 13:30:00,29.52,29.56,29.51,29.53,35303.0,28.6173,28.6561,28.6076,28.627,35303.0
2020-09-28 13:35:00,29.53,29.55,29.52,29.53,40030.0,28.627,28.6464,28.6173,28.627,40030.0
2020-09-28 13:40:00,29.53,29.53,29.46,29.46,53630.0,28.627,28.627,28.5591,28.5591,53630.0
2020-09-28 13:45:00,29.46,29.51,29.46,29.48,73684.0,28.5591,28.6076,28.5591,28.5785,73684.0
2020-09-28 13:50:00,29.48,29.5,29.46,29.46,42329.0,28.5785,28.5979,28.5591,28.5591,42329.0
2020-09-28 13:55:00,29.46,29.47,29.42,29.42,29597.0,28.5591,28.5688,28.5204,28.5204,29597.0
2020-09-28 14:00:00,29.43,29.44,29.39,29.44,54522.0,28.5301,28.5398,28.4913,28.5398,54522.0
2020-09-28 14:05:00,29.44,29.5,29.43,29.5,53121.0,28.5398,28.5979,28.5301,28.5979,53121.0
2020-09-28 14:10:00,29.49,29.51,29.47,29.48,45671.0,28.5882,28.6076,28.5688,28.5785,45671.0
2020-09-28 14:15:00,29.49,29.51,29.46,29.47,45923.0,28.5882,28.6076,28.5591,28.5688,45923.0
2020-09-28 14:20:00,29.46,29.47,29.42,29.44,50617.0,28.5591,28.5688,28.5204,28.5398,50617.0
2020-09-28 14:25:00,29.44,29.45,29.43,29.43,40154.0,28.5398,28.5494,28.5301,28.5301,40154.0
2020-09-28 14:30:00,29.44,29.48,29.43,29.46,43707.0,28.5398,28.5785,28.5301,28.5591,43707.0
2020-09-28 14:35:00,29.46,29.48,29.45,29.46,204121.0,28.5591,28.5785,28.5494,28.5591,204121.0
2020-09-28 14:40:00,29.45,29.55,29.44,29.53,57881.0,28.5494,28.6464,28.5398,28.627,57881.0
2020-09-28 14:45:00,29.52,29.53,29.51,29.53,30436.0,28.6173,28.627,28.6076,28.627,30436.0
2020-09-28 14:50:00,29.52,29.53,29.49,29.52,57908.0,28.6173,28.627,28.5882,28.6173,57908.0
2020-09-28 14:55:00,29.51,29.55,29.51,29.52,39743.0,28.6076,28.6464,28.6076,28.6173,39743.0
2020-09-28 15:00:00,29.52,29.53,29.47,29.52,55913.0,28.6173,28.627,28.5688,28.6173,55913.0
2020-09-28 15:05:00,29.52,29.52,29.47,29.47,42137.0,28.6173,28.6173,28.5688,28.5688,42137.0
2020-09-28 15:10:00,29.48,29.52,29.47,29.51,54826.0,28.5785,28.6173,28.5688,28.6076,54826.0
2020-09-28 15:15:00,29.5,29.56,29.49,29.52,78491.0,28.5979,28.6561,28.5882,28.6173,78491.0
2020-09-28 15:20:00,29.51,29.53,29.46,29.47,53779.0,28.6076,28.627,28.5591,28.5688,53779.0
2020-09-28 15:25:00,29.48,29.52,29.47,29.51,66304.0,28.5785,28.6173,28.5688,28.6076,66304.0
2020-09-28 15:30:00,29.52,29.53,29.46,29.49,107688.0,28.6173,28.627,28.5591,28.5882,107688.0
2020-09-28 15:35:00,29.49,29.52,29.47,29.52,177628.0,28.5882,28.6173,28.5688,28.6173,177628.0
2020-09-28 15:40:00,29.51,29.55,29.5,29.53,107099.0,28.6076,28.6464,28.5979,28.627,107099.0
2020-09-28 15:45:00,29.53,29.54,29.49,29.5,150129.0,28.627,28.6367,28.5882,28.5979,150129.0
2020-09-28 15:50:00,29.49,29.53,29.46,29.48,217615.0,28.5882,28.627,28.5591,28.5785,217615.0
2020-09-28 15:55:00,29.48,29.48,29.38,29.45,445912.0,28.5785,28.5785,28.4816,28.5494,445912.0
2020-09-29 09:30:00,29.27,29.4,29.25,29.33,165946.0,28.375,28.501,28.3556,28.4331,165946.0
2020-09-29 09:35:00,29.32,29.33,29.21,29.22,79902.0,28.4234,28.4331,28.3168,28.3265,79902.0
2020-09-29 09:40:00,29.21,29.25,29.04,29.08,121615.0,28.3168,28.3556,28.152,28.1908,121615.0
2020-09-29 09:45:00,29.07,29.29,29.06,29.18,89685.0,28.1811,28.3943,28.1714,28.2877,89685.0
2020-09-29 09:50:00,29.18,29.18,29.05,29.12,68258.0,28.2877,28.2877,28.1617,28.2295,68258.0
2020-09-29 09:55:00,29.12,29.23,29.12,29.17,87721.0,28.2295,28.3362,28.2295,28.278,87721.0
2020-09-29 10:00:00,29.17,29.23,29.13,29.23,48407.0,28.278,28.3362,28.2392,28.3362,48407.0
2020-09-29 10:05:00,29.23,29.28,29.13,29.2,71920.0,28.3362,28.3846,28.2392,28.3071,71920.0
2020-09-29 10:10:00,29.21,29.29,29.21,29.28,77072.0,28.3168,28.3943,28.3168,28.3846,77072.0
2020-09-29 10:15:00,29.28,29.4,29.27,29.37,152681.0,28.3846,28.501,28.375,28.4719,152681.0
2020-09-29 10:20:00,29.37,29.38,29.28,29.37,75642.0,28.4719,28.4816,28.3846,28.4719,75642.0
2020-09-29 10:25:00,29.38,29.4,29.32,29.33,58315.0,28.4816,28.501,28.4234,28.4331,58315.0
2020-09-29 10:30:00,29.33,29.33,29.19,29.19,64105.0,28.4331,28.4331,28.2974,28.2974,64105.0
2020-09-29 10:35:00,29.19,29.19,29.11,29.14,108509.0,28.2974,28.2974,28.2198,28.2489,108509.0
2020-09-29 10:40:00,29.14,29.14,29.07,29.11,71049.0,28.2489,28.2489,28.1811,28.2198,71049.0
2020-09-29 10:45:00,29.1,29.11,29.05,29.11,40790.0,28.2101,28.2198,28.1617,28.2198,40790.0
2020-09-29 10:50:00,29.11,29.15,29.05,29.07,66647.0,28.2198,28.2586,28.1617,28.1811,66647.0
2020-09-29 10:55:00,29.07,29.08,29.03,29.03,39607.0,28.1811,28.1908,28.1423,28.1423,39607.0
2020-09-29 11:00:00,29.03,29.03,28.85,28.88,202337.0,28.1423,28.1423,27.9678,27.9969,202337.0
2020-09-29 11:05:00,28.88,28.9,28.78,28.83,164947.0,27.9969,28.0163,27.8999,27.9484,164947.0
2020-09-29 11:10:00,28.82,28.89,28.82,28.88,95292.0,27.9387,28.0066,27.9387,27.9969,95292.0
2020-09-29 11:15:00,28.88,29.0,28.88,28.99,63205.0,27.9969,28.1132,27.9969,28.1035,63205.0
2020-09-29 11:20:00,28.98,29.01,28.96,28.97,53204.0,28.0938,28.1229,28.0744,28.0841,53204.0
2020-09-29 11:25:00,28.97,29.0,28.95,28.99,41569.0,28.0841,28.1132,28.0647,28.1035,41569.0
2020-09-29 11:30:00,28.98,28.99,28.87,28.92,79221.0,28.0938,28.1035,27.9872,28.0357,79221.0
2020-09-29 11:35:00,28.92,28.92,28.85,28.88,82799.0,28.0357,28.0357,27.9678,27.9969,82799.0
2020-09-29 11:40:00,28.87,28.87,28.66,28.66,157554.0,27.9872,27.9872,27.7836,27.7836,157554.0
2020-09-29 11:45:00,28.66,28.69,28.61,28.63,171790.0,27.7836,27.8127,27.7351,27.7545,171790.0
2020-09-29 11:50:00,28.62,28.71,28.62,28.71,97785.0,27.7448,27.8321,27.7448,27.8321,97785.0
2020-09-29 11:55:00,28.71,28.74,28.65,28.65,84171.0,27.8321,27.8612,27.7739,27.7739,84171.0
2020-09-29 12:00:00,28.65,28.67,28.58,28.59,115203.0,27.7739,27.7933,27.7061,27.7157,115203.0
2020-09-29 12:05:00,28.59,28.68,28.56,28.67,142561.0,27.7157,27.803,27.6867,27.7933,142561.0
2020-09-29 12:10:00,28.67,28.73,28.66,28.66,106921.0,27.7933,27.8515,27.7836,27.7836,106921.0
2020-09-29 12:15:00,28.66,28.69,28.62,28.66,89346.0,27.7836,27.8127,27.7448,27.7836,89346.0
2020-09-29 12:20:00,28.66,28.68,28.61,28.61,44716.0,27.7836,27.803,27.7351,27.7351,44716.0
2020-09-29 12:25:00,28.62,28.7,28.6,28.67,63608.0,27.7448,27.8224,27.7254,27.7933,63608.0
2020-09-29 12:30:00,28.67,28.69,28.64,28.69,55598.0,27.7933,27.8127,27.7642,27.8127,55598.0
2020-09-29 12:35:00,28.69,28.72,28.67,28.68,52617.0,27.8127,27.8418,27.7933,27.803,52617.0
2020-09-29 12:40:00,28.68,28.69,28.61,28.61,65293.0,27.803,27.8127,27.7351,27.7351,65293.0
2020-09-29 12:45:00,28.61,28.62,28.56,28.57,70318.0,27.7351,27.7448,27.6867,27.6964,70318.0
2020-09-29 12:50:00,28.57,28.61,28.56,28.6,57647.0,27.6964,27.7351,27.6867,27.7254,57647.0
2020-09-29 12:55:00,28.6,28.61,28.52,28.54,87919.0,27.7254,27.7351,27.6479,27.6673,87919.0
2020-09-29 13:00:00,28.54,28.59,28.53,28.58,72014.0,27.6673,27.7157,27.6576,27.7061,72014.0
2020-09-29 13:05:00,28.58,28.59,28.52,28.53,71982.0,27.7061,27.7157,27.6479,27.6576,71982.0
2020-09-29 13:10:00,28.52,28.55,28.5,28.52,67456.0,27.6479,27.677,27.6285,27.6479,67456.0
2020-09-29 13:15:00,28.52,28.6,28.5,28.59,63404.0,27.6479,27.7254,27.6285,27.7157,63404.0
2020-09-29 13:20:00,28.58,28.64,28.57,28.63,40793.0,27.7061,27.7642,27.6964,27.7545,40793.0
2020-09-29 13:25:00,28.63,28.66,28.61,28.66,53809.0,27.7545,27.7836,27.7351,27.7836,53809.0
2020-09-29 13:30:00,28.66,28.67,28.62,28.65,58274.0,27.7836,27.7933,27.7448,27.7739,58274.0
2020-09-29 13:35:00,28.65,28.67,28.64,28.66,39747.0,27.7739,27.7933,27.7642,27.7836,39747.0
2020-09-29 13:40:00,28.67,28.72,28.65,28.72,45753.0,27.7933,27.8418,27.7739,27.8418,45753.0
2020-09-29 13:45:00,28.71,28.78,28.71,28.77,72097.0,27.8321,27.8999,27.8321,27.8902,72097.0
2020-09-29 13:50:00,28.77,28.84,28.76,28.81,73766.0,27.8902,27.9581,27.8805,27.929,73766.0
2020-09-29 13:55:00,28.82,28.82,28.75,28.77,40650.0,27.9387,27.9387,27.8709,27.8902,40650.0
2020-09-29 14:00:00,28.77,28.78,28.73,28.75,27491.0,27.8902,27.8999,27.8515,27.8709,27491.0
2020-09-29 14:05:00,28.74,28.76,28.71,28.72,45606.0,27.8612,27.8805,27.8321,27.8418,45606.0
2020-09-29 14:10:00,28.72,28.73,28.7,28.71,16786.0,27.8418,27.8515,27.8224,27.8321,16786.0
2020-09-29 14:15:00,28.71,28.77,28.69,28.76,51335.0,27.8321,27.8902,27.8127,27.8805,51335.0
2020-09-29 14:20:00,28.76,28.79,28.74,28.77,66352.0,27.8805,27.9096,27.8612,27.8902,66352.0
2020-09-29 14:25:00,28.77,28.87,28.77,28.87,58748.0,27.8902,27.9872,27.8902,27.9872,58748.0
2020-09-29 14:30:00,28.87,28.9,28.84,28.85,51375.0,27.9872,28.0163,27.9581,27.9678,51375.0
2020-09-29 14:35:00,28.85,28.88,28.82,28.87,26194.0,27.9678,27.9969,27.9387,27.9872,26194.0
2020-09-29 14:40:00,28.87,28.87,28.81,28.83,34196.0,27.9872,27.9872,27.929,27.9484,34196.0
2020-09-29 14:45:00,28.83,28.83,28.78,28.79,39153.0,27.9484,27.9484,27.8999,27.9096,39153.0
2020-09-29 14:50:00,28.79,28.81,28.75,28.77,41024.0,27.9096,27.929,27.8709,27.8902,41024.0
2020-09-29 14:55:00,28.78,28.84,28.75,28.81,87463.0,27.8999,27.9581,27.8709,27.929,87463.0
2020-09-29 15:00:00,28.82,28.84,28.8,28.81,33131.0,27.9387,27.9581,27.9193,27.929,33131.0
2020-09-29 15:05:00,28.81,28.82,28.78,28.81,23624.0,27.929,27.9387,27.8999,27.929,23624.0
2020-09-29 15:10:00,28.8,28.83,28.79,28.81,34329.0,27.9193,27.9484,27.9096,27.929,34329.0
2020-09-29 15:15:00,28.81,28.86,28.79,28.86,44290.0,27.929,27.9775,27.9096,27.9775,44290.0
2020-09-29 15:20:00,28.86,28.86,28.79,28.85,57675.0,27.9775,27.9775,27.9096,27.9678,57675.0
2020-09-29 15:25:00,28.85,28.86,28.78,28.83,76175.0,27.9678,27.9775,27.8999,27.9484,76175.0
2020-09-29 15:30:00,28.83,28.86,28.81,28.85,61507.0,27.9484,27.9775,27.929,27.9678,61507.0
2020-09-29 15:35:00,28.85,28.86,28.79,28.8,72419.0,27.9678,27.9775,27.9096,27.9193,72419.0
2020-09-29 15:40:00,28.8,28.83,28.79,28.82,94958.0,27.9193,27.9484,27.9096,27.9387,94958.0
2020-09-29 15:45:00,28.82,28.84,28.78,28.79,187089.0,27.9387,27.9581,27.8999,27.9096,187089.0
2020-09-29 15:50:00,28.8,28.81,28.75,28.78,142731.0,27.9193,27.929,27.8709,27.8999,142731.0
2020-09-29 15:55:00,28.77,28.8,28.74,28.74,396591.0,27.8902,27.9193,27.8612,27.8612,396591.0
2020-09-30 09:30:00,28.89,29.35,28.89,29.33,261585.0,28.0066,28.4525,28.0066,28.4331,261585.0
2020-09-30 09:35:00,29.33,29.33,29.17,29.27,165002.0,28.4331,28.4331,28.278,28.375,165002.0
2020-09-30 09:40:00,29.26,29.29,29.12,29.13,208602.0,28.3653,28.3943,28.2295,28.2392,208602.0
2020-09-30 09:45:00,29.15,29.27,29.11,29.27,130514.0,28.2586,28.375,28.2198,28.375,130514.0
2020-09-30 09:50:00,29.26,29.31,29.24,29.25,76786.0,28.3653,28.4137,28.3459,28.3556,76786.0
2020-09-30 09:55:00,29.26,29.32,29.22,29.25,91519.0,28.3653,28.4234,28.3265,28.3556,91519.0
2020-09-30 10:00:00,29.25,29.44,29.23,29.43,132523.0,28.3556,28.5398,28.3362,28.5301,132523.0
2020-09-30 10:05:00,29.42,29.47,29.41,29.43,115310.0,28.5204,28.5688,28.5107,28.5301,115310.0
2020-09-30 10:10:00,29.43,29.48,29.37,29.43,120272.0,28.5301,28.5785,28.4719,28.5301,120272.0
2020-09-30 10:15:00,29.44,29.47,29.33,29.34,95895.0,28.5398,28.5688,28.4331,28.4428,95895.0
2020-09-30 10:20:00,29.34,29.44,29.29,29.41,104616.0,28.4428,28.5398,28.3943,28.5107,104616.0
2020-09-30 10:25:00,29.4,29.41,29.32,29.37,59040.0,28.501,28.5107,28.4234,28.4719,59040.0
2020-09-30 10:30:00,29.37,29.49,29.36,29.46,141726.0,28.4719,28.5882,28.4622,28.5591,141726.0
2020-09-30 10:35:00,29.47,29.64,29.45,29.6,286028.0,28.5688,28.7336,28.5494,28.6949,286028.0
2020-09-30 10:40:00,29.6,29.64,29.54,29.62,99167.0,28.6949,28.7336,28.6367,28.7142,99167.0
2020-09-30 10:45:00,29.62,29.69,29.59,29.66,85313.0,28.7142,28.7821,28.6852,28.753,85313.0
2020-09-30 10:50:00,29.67,29.69,29.57,29.64,136555.0,28.7627,28.7821,28.6658,28.7336,136555.0
2020-09-30 10:55:00,29.64,29.66,29.58,29.59,101860.0,28.7336,28.753,28.6755,28.6852,101860.0
2020-09-30 11:00:00,29.6,29.62,29.51,29.53,183037.0,28.6949,28.7142,28.6076,28.627,183037.0
2020-09-30 11:05:00,29.52,29.56,29.49,29.52,181591.0,28.6173,28.6561,28.5882,28.6173,181591.0
2020-09-30 11:10:00,29.52,29.59,29.52,29.54,180840.0,28.6173,28.6852,28.6173,28.6367,180840.0
2020-09-30 11:15:00,29.54,29.55,29.45,29.51,155283.0,28.6367,28.6464,28.5494,28.6076,155283.0
2020-09-30 11:20:00,29.51,29.51,29.39,29.39,104484.0,28.6076,28.6076,28.4913,28.4913,104484.0
2020-09-30 11:25:00,29.4,29.46,29.38,29.39,87775.0,28.501,28.5591,28.4816,28.4913,87775.0
2020-09-30 11:30:00,29.39,29.45,29.38,29.4,70158.0,28.4913,28.5494,28.4816,28.501,70158.0
2020-09-30 11:35:00,29.4,29.42,29.31,29.34,48342.0,28.501,28.5204,28.4137,28.4428,48342.0
2020-09-30 11:40:00,29.34,29.36,29.28,29.32,95563.0,28.4428,28.4622,28.3846,28.4234,95563.0
2020-09-30 11:45:00,29.33,29.36,29.32,29.36,51848.0,28.4331,28.4622,28.4234,28.4622,51848.0
2020-09-30 11:50:00,29.35,29.36,29.29,29.33,61249.0,28.4525,28.4622,28.3943,28.4331,61249.0
2020-09-30 11:55:00,29.34,29.36,29.32,29.32,69607.0,28.4428,28.4622,28.4234,28.4234,69607.0
2020-09-30 12:00:00,29.33,29.37,29.32,29.35,79488.0,28.4331,28.4719,28.4234,28.4525,79488.0
2020-09-30 12:05:00,29.35,29.36,29.33,29.33,51059.0,28.4525,28.4622,28.4331,28.4331,51059.0
2020-09-30 12:10:00,29.34,29.36,29.33,29.35,63837.0,28.4428,28.4622,28.4331,28.4525,63837.0
2020-09-30 12:15:00,29.36,29.43,29.34,29.42,59389.0,28.4622,28.5301,28.4428,28.5204,59389.0
2020-09-30 12:20:00,29.42,29.45,29.41,29.44,49726.0,28.5204,28.5494,28.5107,28.5398,49726.0
2020-09-30 12:25:00,29.44,29.44,29.4,29.44,48910.0,28.5398,28.5398,28.501,28.5398,48910.0
2020-09-30 12:30:00,29.44,29.45,29.41,29.44,50539.0,28.5398,28.5494,28.5107,28.5398,50539.0
2020-09-30 12:35:00,29.44,29.49,29.42,29.48,49713.0,28.5398,28.5882,28.5204,28.5785,49713.0
2020-09-30 12:40:00,29.48,29.53,29.45,29.52,65682.0,28.5785,28.627,28.5494,28.6173,65682.0
2020-09-30 12:45:00,29.52,29.58,29.51,29.57,39839.0,28.6173,28.6755,28.6076,28.6658,39839.0
2020-09-30 12:50:00,29.58,29.59,29.54,29.55,49567.0,28.6755,28.6852,28.6367,28.6464,49567.0
2020-09-30 12:55:00,29.55,29.59,29.54,29.54,82825.0,28.6464,28.6852,28.6367,28.6367,82825.0
2020-09-30 13:00:00,29.54,29.55,29.5,29.51,54266.0,28.6367,28.6464,28.5979,28.6076,54266.0
2020-09-30 13:05:00,29.52,29.54,29.49,29.5,34646.0,28.6173,28.6367,28.5882,28.5979,34646.0
2020-09-30 13:10:00,29.51,29.54,29.5,29.53,29952.0,28.6076,28.6367,28.5979,28.627,29952.0
2020-09-30 13:15:00,29.53,29.59,29.53,29.58,50951.0,28.627,28.6852,28.627,28.6755,50951.0
2020-09-30 13:20:00,29.57,29.59,29.53,29.57,52374.0,28.6658,28.6852,28.627,28.6658,52374.0
2020-09-30 13:25:00,29.57,29.65,29.57,29.65,54563.0,28.6658,28.7433,28.6658,28.7433,54563.0
2020-09-30 13:30:00,29.65,29.7,29.63,29.7,48529.0,28.7433,28.7918,28.7239,28.7918,48529.0
2020-09-30 13:35:00,29.69,29.72,29.66,29.67,85576.0,28.7821,28.8112,28.753,28.7627,85576.0
2020-09-30 13:40:00,29.67,29.74,29.66,29.73,55589.0,28.7627,28.8306,28.753,28.8209,55589.0
2020-09-30 13:45:00,29.73,29.73,29.68,29.69,60870.0,28.8209,28.8209,28.7724,28.7821,60870.0
2020-09-30 13:50:00,29.69,29.69,29.65,29.67,33426.0,28.7821,28.7821,28.7433,28.7627,33426.0
2020-09-30 13:55:00,29.66,29.72,29.65,29.71,88173.0,28.753,28.8112,28.7433,28.8015,88173.0
2020-09-30 14:00:00,29.71,29.76,29.7,29.72,56676.0,28.8015,28.85,28.7918,28.8112,56676.0
2020-09-30 14:05:00,29.71,29.82,29.7,29.82,117955.0,28.8015,28.9081,28.7918,28.9081,117955.0
2020-09-30 14:10:00,29.81,29.82,29.78,29.79,152694.0,28.8984,28.9081,28.8694,28.8791,152694.0
2020-09-30 14:15:00,29.8,29.82,29.74,29.76,78772.0,28.8887,28.9081,28.8306,28.85,78772.0
2020-09-30 14:20:00,29.75,29.82,29.6,29.62,146591.0,28.8403,28.9081,28.6949,28.7142,146591.0
2020-09-30 14:25:00,29.63,29.63,29.52,29.59,105537.0,28.7239,28.7239,28.6173,28.6852,105537.0
2020-09-30 14:30:00,29.58,29.58,29.51,29.53,80209.0,28.6755,28.6755,28.6076,28.627,80209.0
2020-09-30 14:35:00,29.54,29.55,29.44,29.44,73674.0,28.6367,28.6464,28.5398,28.5398,73674.0
2020-09-30 14:40:00,29.45,29.48,29.39,29.43,66098.0,28.5494,28.5785,28.4913,28.5301,66098.0
2020-09-30 14:45:00,29.43,29.43,29.29,29.3,147424.0,28.5301,28.5301,28.3943,28.404,147424.0
2020-09-30 14:50:00,29.31,29.4,29.29,29.38,82330.0,28.4137,28.501,28.3943,28.4816,82330.0
2020-09-30 14:55:00,29.39,29.5,29.36,29.46,77830.0,28.4913,28.5979,28.4622,28.5591,77830.0
2020-09-30 15:00:00,29.46,29.52,29.43,29.45,125993.0,28.5591,28.6173,28.5301,28.5494,125993.0
2020-09-30 15:05:00,29.45,29.57,29.44,29.54,64275.0,28.5494,28.6658,28.5398,28.6367,64275.0
2020-09-30 15:10:00,29.54,29.55,29.38,29.41,183065.0,28.6367,28.6464,28.4816,28.5107,183065.0
2020-09-30 15:15:00,29.4,29.44,29.33,29.37,93063.0,28.501,28.5398,28.4331,28.4719,93063.0
2020-09-30 15:20:00,29.37,29.38,29.28,29.36,109801.0,28.4719,28.4816,28.3846,28.4622,109801.0
2020-09-30 15:25:00,29.37,29.49,29.34,29.48,102558.0,28.4719,28.5882,28.4428,28.5785,102558.0
2020-09-30 15:30:00,29.48,29.48,29.41,29.45,141204.0,28.5785,28.5785,28.5107,28.5494,141204.0
2020-09-30 15:35:00,29.46,29.53,29.43,29.48,159229.0,28.5591,28.627,28.5301,28.5785,159229.0
2020-09-30 15:40:00,29.49,29.54,29.46,29.51,193284.0,28.5882,28.6367,28.5591,28.6076,193284.0
2020-09-30 15:45:00,29.5,29.62,29.48,29.59,242199.0,28.5979,28.7142,28.5785,28.6852,242199.0
2020-09-30 15:50:00,29.59,29.65,29.57,29.61,257789.0,28.6852,28.7433,28.6658,28.7046,257789.0
2020-09-30 15:55:00,29.61,29.68,29.59,29.59,680342.0,28.7046,28.7724,28.6852,28.6852,680342.0
2020-10-01 09:30:00,29.55,29.7,29.45,29.5,512106.0,28.6464,28.7918,28.5494,28.5979,512106.0
2020-10-01 09:35:00,29.52,29.65,29.38,29.53,170370.0,28.6173,28.7433,28.4816,28.627,170370.0
2020-10-01 09:40:00,29.55,29.71,29.51,29.53,116120.0,28.6464,28.8015,28.6076,28.627,116120.0
2020-10-01 09:45:00,29.53,29.63,29.46,29.62,176794.0,28.627,28.7239,28.5591,28.7142,176794.0
2020-10-01 09:50:00,29.61,29.61,29.4,29.42,124499.0,28.7046,28.7046,28.501,28.5204,124499.0
2020-10-01 09:55:00,29.41,29.5,29.39,29.42,107536.0,28.5107,28.5979,28.4913,28.5204,107536.0
2020-10-01 10:00:00,29.42,29.44,29.27,29.27,143647.0,28.5204,28.5398,28.375,28.375,143647.0
2020-10-01 10:05:00,29.26,29.26,29.15,29.21,170740.0,28.3653,28.3653,28.2586,28.3168,170740.0
2020-10-01 10:10:00,29.22,29.38,29.2,29.38,182469.0,28.3265,28.4816,28.3071,28.4816,182469.0
2020-10-01 10:15:00,29.37,29.42,29.3,29.3,148524.0,28.4719,28.5204,28.404,28.404,148524.0
2020-10-01 10:20:00,29.31,29.36,29.25,29.33,121972.0,28.4137,28.4622,28.3556,28.4331,121972.0
2020-10-01 10:25:00,29.32,29.33,29.21,29.31,119966.0,28.4234,28.4331,28.3168,28.4137,119966.0
2020-10-01 10:30:00,29.31,29.46,29.26,29.46,83562.0,28.4137,28.5591,28.3653,28.5591,83562.0
2020-10-01 10:35:00,29.46,29.51,29.44,29.49,61086.0,28.5591,28.6076,28.5398,28.5882,61086.0
2020-10-01 10:40:00,29.49,29.56,29.48,29.5,43317.0,28.5882,28.6561,28.5785,28.5979,43317.0
2020-10-01 10:45:00,29.5,29.51,29.39,29.42,39499.0,28.5979,28.6076,28.4913,28.5204,39499.0
2020-10-01 10:50:00,29.42,29.47,29.4,29.45,49057.0,28.5204,28.5688,28.501,28.5494,49057.0
2020-10-01 10:55:00,29.45,29.46,29.36,29.39,57363.0,28.5494,28.5591,28.4622,28.4913,57363.0
2020-10-01 11:00:00,29.39,29.55,29.34,29.54,120925.0,28.4913,28.6464,28.4428,28.6367,120925.0
2020-10-01 11:05:00,29.53,29.54,29.49,29.52,86625.0,28.627,28.6367,28.5882,28.6173,86625.0
2020-10-01 11:10:00,29.52,29.85,29.47,29.8,743400.0,28.6173,28.9372,28.5688,28.8887,743400.0
2020-10-01 11:15:00,29.8,29.99,29.78,29.99,733029.0,28.8887,29.0729,28.8694,29.0729,733029.0
2020-10-01 11:20:00,29.98,30.24,29.95,30.24,718072.0,29.0632,29.3153,29.0342,29.3153,718072.0
2020-10-01 11:25:00,30.23,30.24,30.13,30.15,413203.0,29.3056,29.3153,29.2087,29.228,413203.0
2020-10-01 11:30:00,30.15,30.44,30.15,30.42,542293.0,29.228,29.5092,29.228,29.4898,542293.0
2020-10-01 11:35:00,30.42,30.44,30.3,30.37,369809.0,29.4898,29.5092,29.3735,29.4413,369809.0
2020-10-01 11:40:00,30.37,30.46,30.3,30.45,256268.0,29.4413,29.5286,29.3735,29.5189,256268.0
2020-10-01 11:45:00,30.45,30.47,30.35,30.35,216363.0,29.5189,29.5383,29.4219,29.4219,216363.0
2020-10-01 11:50:00,30.35,30.43,30.31,30.39,182970.0,29.4219,29.4995,29.3831,29.4607,182970.0
2020-10-01 11:55:00,30.39,30.48,30.36,30.42,198768.0,29.4607,29.548,29.4316,29.4898,198768.0
2020-10-01 12:00:00,30.42,30.44,30.36,30.4,126692.0,29.4898,29.5092,29.4316,29.4704,126692.0
2020-10-01 12:05:00,30.4,30.46,30.39,30.44,82638.0,29.4704,29.5286,29.4607,29.5092,82638.0
2020-10-01 12:10:00,30.44,30.46,30.34,30.35,168145.0,29.5092,29.5286,29.4122,29.4219,168145.0
2020-10-01 12:15:00,30.36,30.39,30.3,30.36,118768.0,29.4316,29.4607,29.3735,29.4316,118768.0
2020-10-01 12:20:00,30.37,30.38,30.33,30.37,94676.0,29.4413,29.451,29.4025,29.4413,94676.0
2020-10-01 12:25:00,30.36,30.49,30.36,30.44,141183.0,29.4316,29.5576,29.4316,29.5092,141183.0
2020-10-01 12:30:00,30.43,30.44,30.4,30.42,78983.0,29.4995,29.5092,29.4704,29.4898,78983.0
2020-10-01 12:35:00,30.43,30.46,30.37,30.46,112894.0,29.4995,29.5286,29.4413,29.5286,112894.0
2020-10-01 12:40:00,30.45,30.51,30.43,30.45,120489.0,29.5189,29.577,29.4995,29.5189,120489.0
2020-10-01 12:45:00,30.44,30.5,30.43,30.5,52801.0,29.5092,29.5673,29.4995,29.5673,52801.0
2020-10-01 12:50:00,30.5,30.5,30.42,30.43,39710.0,29.5673,29.5673,29.4898,29.4995,39710.0
2020-10-01 12:55:00,30.43,30.44,30.31,30.32,68385.0,29.4995,29.5092,29.3831,29.3928,68385.0
2020-10-01 13:00:00,30.33,30.34,30.28,30.28,49387.0,29.4025,29.4122,29.3541,29.3541,49387.0
2020-10-01 13:05:00,30.28,30.42,30.27,30.42,95359.0,29.3541,29.4898,29.3444,29.4898,95359.0
2020-10-01 13:10:00,30.42,30.43,30.35,30.35,64459.0,29.4898,29.4995,29.4219,29.4219,64459.0
2020-10-01 13:15:00,30.35,30.35,30.25,30.28,59823.0,29.4219,29.4219,29.325,29.3541,59823.0
2020-10-01 13:20:00,30.28,30.34,30.27,30.33,88863.0,29.3541,29.4122,29.3444,29.4025,88863.0
2020-10-01 13:25:00,30.34,30.37,30.27,30.29,202486.0,29.4122,29.4413,29.3444,29.3638,202486.0
2020-10-01 13:30:00,30.29,30.33,30.22,30.25,82381.0,29.3638,29.4025,29.2959,29.325,82381.0
2020-10-01 13:35:00,30.25,30.37,30.24,30.32,77897.0,29.325,29.4413,29.3153,29.3928,77897.0
2020-10-01 13:40:00,30.31,30.4,30.31,30.39,88953.0,29.3831,29.4704,29.3831,29.4607,88953.0
2020-10-01 13:45:00,30.4,30.4,30.36,30.4,113546.0,29.4704,29.4704,29.4316,29.4704,113546.0
2020-10-01 13:50:00,30.4,30.46,30.38,30.43,88617.0,29.4704,29.5286,29.451,29.4995,88617.0
2020-10-01 13:55:00,30.42,30.46,30.33,30.39,283793.0,29.4898,29.5286,29.4025,29.4607,283793.0
2020-10-01 14:00:00,30.39,30.43,30.18,30.26,369426.0,29.4607,29.4995,29.2571,29.3347,369426.0
2020-10-01 14:05:00,30.27,30.38,30.16,30.24,325270.0,29.3444,29.451,29.2377,29.3153,325270.0
2020-10-01 14:10:00,30.23,30.26,30.19,30.25,118526.0,29.3056,29.3347,29.2668,29.325,118526.0
2020-10-01 14:15:00,30.24,30.25,30.17,30.21,105670.0,29.3153,29.325,29.2474,29.2862,105670.0
2020-10-01 14:20:00,30.21,30.28,30.19,30.28,63133.0,29.2862,29.3541,29.2668,29.3541,63133.0
2020-10-01 14:25:00,30.27,30.34,30.26,30.31,88292.0,29.3444,29.4122,29.3347,29.3831,88292.0
2020-10-01 14:30:00,30.31,30.35,30.31,30.34,55026.0,29.3831,29.4219,29.3831,29.4122,55026.0
2020-10-01 14:35:00,30.34,30.35,30.29,30.35,78873.0,29.4122,29.4219,29.3638,29.4219,78873.0
2020-10-01 14:40:00,30.34,30.38,30.29,30.38,57114.0,29.4122,29.451,29.3638,29.451,57114.0
2020-10-01 14:45:00,30.37,30.38,30.33,30.34,54301.0,29.4413,29.451,29.4025,29.4122,54301.0
2020-10-01 14:50:00,30.33,30.38,30.33,30.38,45142.0,29.4025,29.451,29.4025,29.451,45142.0
2020-10-01 14:55:00,30.37,30.38,30.34,30.35,36665.0,29.4413,29.451,29.4122,29.4219,36665.0
2020-10-01 15:00:00,30.35,30.4,30.34,30.39,85536.0,29.4219,29.4704,29.4122,29.4607,85536.0
2020-10-01 15:05:00,30.39,30.4,30.34,30.37,59655.0,29.4607,29.4704,29.4122,29.4413,59655.0
2020-10-01 15:10:00,30.37,30.41,30.36,30.39,79377.0,29.4413,29.4801,29.4316,29.4607,79377.0
2020-10-01 15:15:00,30.4,30.41,30.33,30.33,139953.0,29.4704,29.4801,29.4025,29.4025,139953.0
2020-10-01 15:20:00,30.33,30.34,30.27,30.32,91638.0,29.4025,29.4122,29.3444,29.3928,91638.0
2020-10-01 15:25:00,30.32,30.34,30.27,30.32,74841.0,29.3928,29.4122,29.3444,29.3928,74841.0
2020-10-01 15:30:00,30.32,30.36,30.31,30.35,100863.0,29.3928,29.4316,29.3831,29.4219,100863.0
2020-10-01 15:35:00,30.35,30.37,30.31,30.33,119775.0,29.4219,29.4413,29.3831,29.4025,119775.0
2020-10-01 15:40:00,30.33,30.36,30.27,30.27,135346.0,29.4025,29.4316,29.3444,29.3444,135346.0
2020-10-01 15:45:00,30.27,30.3,30.24,30.28,163157.0,29.3444,29.3735,29.3153,29.3541,163157.0
2020-10-01 15:50:00,30.28,30.34,30.28,30.3,216436.0,29.3541,29.4122,29.3541,29.3735,216436.0
2020-10-01 15:55:00,30.3,30.4,30.3,30.39,345940.0,29.3735,29.4704,29.3735,29.4607,345940.0
2020-10-02 09:30:00,29.65,29.94,29.59,29.9,317288.0,28.7433,29.0245,28.6852,28.9857,317288.0
2020-10-02 09:35:00,29.91,30.15,29.87,30.13,176831.0,28.9954,29.228,28.9566,29.2087,176831.0
2020-10-02 09:40:00,30.1,30.13,29.95,29.96,113968.0,29.1796,29.2087,29.0342,29.0439,113968.0
2020-10-02 09:45:00,29.95,30.05,29.86,29.98,208878.0,29.0342,29.1311,28.9469,29.0632,208878.0
2020-10-02 09:50:00,29.98,29.99,29.86,29.95,128793.0,29.0632,29.0729,28.9469,29.0342,128793.0
2020-10-02 09:55:00,29.95,30.07,29.91,30.05,175387.0,29.0342,29.1505,28.9954,29.1311,175387.0
2020-10-02 10:00:00,30.04,30.22,30.01,30.21,103547.0,29.1214,29.2959,29.0923,29.2862,103547.0
2020-10-02 10:05:00,30.21,30.35,30.21,30.34,132829.0,29.2862,29.4219,29.2862,29.4122,132829.0
2020-10-02 10:10:00,30.35,30.4,30.31,30.32,105100.0,29.4219,29.4704,29.3831,29.3928,105100.0
2020-10-02 10:15:00,30.35,30.36,30.31,30.32,93719.0,29.4219,29.4316,29.3831,29.3928,93719.0
2020-10-02 10:20:00,30.32,30.34,30.28,30.3,93753.0,29.3928,29.4122,29.3541,29.3735,93753.0
2020-10-02 10:25:00,30.3,30.42,30.27,30.36,92054.0,29.3735,29.4898,29.3444,29.4316,92054.0
2020-10-02 10:30:00,30.35,30.47,30.3,30.46,114945.0,29.4219,29.5383,29.3735,29.5286,114945.0
2020-10-02 10:35:00,30.45,30.47,30.36,30.37,89587.0,29.5189,29.5383,29.4316,29.4413,89587.0
2020-10-02 10:40:00,30.37,30.38,30.33,30.34,47122.0,29.4413,29.451,29.4025,29.4122,47122.0
2020-10-02 10:45:00,30.33,30.43,30.3,30.39,46334.0,29.4025,29.4995,29.3735,29.4607,46334.0
2020-10-02 10:50:00,30.39,30.39,30.31,30.35,69916.0,29.4607,29.4607,29.3831,29.4219,69916.0
2020-10-02 10:55:00,30.35,30.39,30.27,30.28,144553.0,29.4219,29.4607,29.3444,29.3541,144553.0
2020-10-02 11:00:00,30.27,30.3,30.21,30.21,181817.0,29.3444,29.3735,29.2862,29.2862,181817.0
2020-10-02 11:05:00,30.21,30.29,30.18,30.22,146383.0,29.2862,29.3638,29.2571,29.2959,146383.0
2020-10-02 11:10:00,30.21,30.27,30.2,30.23,77885.0,29.2862,29.3444,29.2765,29.3056,77885.0
2020-10-02 11:15:00,30.23,30.28,30.18,30.25,131328.0,29.3056,29.3541,29.2571,29.325,131328.0
2020-10-02 11:20:00,30.25,30.3,30.18,30.21,115135.0,29.325,29.3735,29.2571,29.2862,115135.0
2020-10-02 11:25:00,30.21,30.31,30.2,30.3,115086.0,29.2862,29.3831,29.2765,29.3735,115086.0
2020-10-02 11:30:00,30.31,30.35,30.23,30.24,32429.0,29.3831,29.4219,29.3056,29.3153,32429.0
2020-10-02 11:35:00,30.24,30.28,30.13,30.14,111093.0,29.3153,29.3541,29.2087,29.2183,111093.0
2020-10-02 11:40:00,30.14,30.26,30.13,30.24,96494.0,29.2183,29.3347,29.2087,29.3153,96494.0
2020-10-02 11:45:00,30.24,30.31,30.22,30.29,45975.0,29.3153,29.3831,29.2959,29.3638,45975.0
2020-10-02 11:50:00,30.29,30.36,30.28,30.29,56371.0,29.3638,29.4316,29.3541,29.3638,56371.0
2020-10-02 11:55:00,30.3,30.3,30.23,30.24,67855.0,29.3735,29.3735,29.3056,29.3153,67855.0
2020-10-02 12:00:00,30.23,30.32,30.21,30.26,77463.0,29.3056,29.3928,29.2862,29.3347,77463.0
2020-10-02 12:05:00,30.26,30.48,30.22,30.46,93693.0,29.3347,29.548,29.2959,29.5286,93693.0
2020-10-02 12:10:00,30.48,30.72,30.47,30.58,221158.0,29.548,29.7806,29.5383,29.6449,221158.0
2020-10-02 12:15:00,30.58,30.69,30.56,30.69,106822.0,29.6449,29.7515,29.6255,29.7515,106822.0
2020-10-02 12:20:00,30.7,30.76,30.57,30.63,79439.0,29.7612,29.8194,29.6352,29.6934,79439.0
2020-10-02 12:25:00,30.64,30.72,30.61,30.63,80828.0,29.7031,29.7806,29.674,29.6934,80828.0
2020-10-02 12:30:00,30.62,30.69,30.61,30.67,58535.0,29.6837,29.7515,29.674,29.7321,58535.0
2020-10-02 12:35:00,30.67,30.87,30.65,30.87,115464.0,29.7321,29.926,29.7128,29.926,115464.0
2020-10-02 12:40:00,30.86,30.9,30.82,30.89,181123.0,29.9163,29.9551,29.8776,29.9454,181123.0
2020-10-02 12:45:00,30.88,30.88,30.7,30.73,134940.0,29.9357,29.9357,29.7612,29.7903,134940.0
2020-10-02 12:50:00,30.73,30.74,30.63,30.68,92062.0,29.7903,29.8,29.6934,29.7418,92062.0
2020-10-02 12:55:00,30.67,30.76,30.65,30.74,35374.0,29.7321,29.8194,29.7128,29.8,35374.0
2020-10-02 13:00:00,30.74,30.79,30.7,30.73,31657.0,29.8,29.8485,29.7612,29.7903,31657.0
2020-10-02 13:05:00,30.73,30.74,30.68,30.73,33359.0,29.7903,29.8,29.7418,29.7903,33359.0
2020-10-02 13:10:00,30.72,30.79,30.69,30.69,52197.0,29.7806,29.8485,29.7515,29.7515,52197.0
2020-10-02 13:15:00,30.7,30.71,30.65,30.67,34090.0,29.7612,29.7709,29.7128,29.7321,34090.0
2020-10-02 13:20:00,30.67,30.68,30.63,30.67,50880.0,29.7321,29.7418,29.6934,29.7321,50880.0
2020-10-02 13:25:00,30.67,30.69,30.6,30.61,39692.0,29.7321,29.7515,29.6643,29.674,39692.0
2020-10-02 13:30:00,30.61,30.62,30.48,30.49,57336.0,29.674,29.6837,29.548,29.5576,57336.0
2020-10-02 13:35:00,30.49,30.55,30.49,30.52,28524.0,29.5576,29.6158,29.5576,29.5867,28524.0
2020-10-02 13:40:00,30.53,30.54,30.37,30.39,142747.0,29.5964,29.6061,29.4413,29.4607,142747.0
2020-10-02 13:45:00,30.38,30.43,30.32,30.35,94953.0,29.451,29.4995,29.3928,29.4219,94953.0
2020-10-02 13:50:00,30.36,30.36,30.27,30.3,71068.0,29.4316,29.4316,29.3444,29.3735,71068.0
2020-10-02 13:55:00,30.29,30.37,30.28,30.36,78167.0,29.3638,29.4413,29.3541,29.4316,78167.0
2020-10-02 14:00:00,30.37,30.42,30.36,30.39,70318.0,29.4413,29.4898,29.4316,29.4607,70318.0
2020-10-02 14:05:00,30.39,30.45,30.39,30.41,38705.0,29.4607,29.5189,29.4607,29.4801,38705.0
2020-10-02 14:10:00,30.42,30.55,30.4,30.46,187641.0,29.4898,29.6158,29.4704,29.5286,187641.0
2020-10-02 14:15:00,30.47,30.48,30.42,30.46,50000.0,29.5383,29.548,29.4898,29.5286,50000.0
2020-10-02 14:20:00,30.47,30.49,30.44,30.48,36983.0,29.5383,29.5576,29.5092,29.548,36983.0
2020-10-02 14:25:00,30.48,30.49,30.45,30.46,34840.0,29.548,29.5576,29.5189,29.5286,34840.0
2020-10-02 14:30:00,30.45,30.48,30.41,30.47,52146.0,29.5189,29.548,29.4801,29.5383,52146.0
2020-10-02 14:35:00,30.47,30.53,30.47,30.51,42372.0,29.5383,29.5964,29.5383,29.577,42372.0
2020-10-02 14:40:00,30.51,30.55,30.49,30.54,34438.0,29.577,29.6158,29.5576,29.6061,34438.0
2020-10-02 14:45:00,30.53,30.57,30.49,30.51,46715.0,29.5964,29.6352,29.5576,29.577,46715.0
2020-10-02 14:50:00,30.51,30.52,30.47,30.49,26725.0,29.577,29.5867,29.5383,29.5576,26725.0
2020-10-02 14:55:00,30.49,30.54,30.47,30.52,88075.0,29.5576,29.6061,29.5383,29.5867,88075.0
2020-10-02 15:00:00,30.52,30.52,30.41,30.48,53588.0,29.5867,29.5867,29.4801,29.548,53588.0
2020-10-02 15:05:00,30.47,30.5,30.44,30.49,44957.0,29.5383,29.5673,29.5092,29.5576,44957.0
2020-10-02 15:10:00,30.5,30.59,30.4,30.42,172189.0,29.5673,29.6546,29.4704,29.4898,172189.0
2020-10-02 15:15:00,30.42,30.53,30.4,30.51,48641.0,29.4898,29.5964,29.4704,29.577,48641.0
2020-10-02 15:20:00,30.51,30.57,30.5,30.53,79141.0,29.577,29.6352,29.5673,29.5964,79141.0
2020-10-02 15:25:00,30.53,30.56,30.52,30.54,50979.0,29.5964,29.6255,29.5867,29.6061,50979.0
2020-10-02 15:30:00,30.54,30.56,30.5,30.55,177113.0,29.6061,29.6255,29.5673,29.6158,177113.0
2020-10-02 15:35:00,30.55,30.6,30.53,30.55,94070.0,29.6158,29.6643,29.5964,29.6158,94070.0
2020-10-02 15:40:00,30.55,30.57,30.5,30.54,91721.0,29.6158,29.6352,29.5673,29.6061,91721.0
2020-10-02 15:45:00,30.54,30.55,30.51,30.54,98629.0,29.6061,29.6158,29.577,29.6061,98629.0
2020-10-02 15:50:00,30.53,30.55,30.46,30.51,162368.0,29.5964,29.6158,29.5286,29.577,162368.0
2020-10-02 15:55:00,30.51,30.55,30.45,30.46,466995.0,29.577,29.6158,29.5189,29.5286,466995.0
2020-10-05 09:30:00,30.76,31.15,30.76,30.95,269699.0,29.8194,30.1975,29.8194,30.0036,269699.0
2020-10-05 09:35:00,30.95,31.19,30.93,31.16,225586.0,30.0036,30.2362,29.9842,30.2072,225586.0
2020-10-05 09:40:00,31.16,31.17,31.06,31.09,130086.0,30.2072,30.2169,30.1102,30.1393,130086.0
2020-10-05 09:45:00,31.09,31.14,31.08,31.13,181566.0,30.1393,30.1878,30.1296,30.1781,181566.0
2020-10-05 09:50:00,31.13,31.18,31.09,31.13,112968.0,30.1781,30.2265,30.1393,30.1781,112968.0
2020-10-05 09:55:00,31.14,31.23,31.08,31.13,155063.0,30.1878,30.275,30.1296,30.1781,155063.0
2020-10-05 10:00:00,31.14,31.21,31.07,31.11,67670.0,30.1878,30.2556,30.1199,30.1587,67670.0
2020-10-05 10:05:00,31.12,31.21,31.08,31.19,102126.0,30.1684,30.2556,30.1296,30.2362,102126.0
2020-10-05 10:10:00,31.19,31.23,31.13,31.13,119377.0,30.2362,30.275,30.1781,30.1781,119377.0
2020-10-05 10:15:00,31.13,31.25,31.13,31.23,113876.0,30.1781,30.2944,30.1781,30.275,113876.0
2020-10-05 10:20:00,31.23,31.27,31.19,31.21,106606.0,30.275,30.3138,30.2362,30.2556,106606.0
2020-10-05 10:25:00,31.22,31.24,31.18,31.23,179268.0,30.2653,30.2847,30.2265,30.275,179268.0
2020-10-05 10:30:00,31.23,31.29,31.23,31.23,147404.0,30.275,30.3332,30.275,30.275,147404.0
2020-10-05 10:35:00,31.23,31.25,31.12,31.19,193786.0,30.275,30.2944,30.1684,30.2362,193786.0
2020-10-05 10:40:00,31.19,31.22,31.18,31.21,158957.0,30.2362,30.2653,30.2265,30.2556,158957.0
2020-10-05 10:45:00,31.21,31.24,31.2,31.21,132214.0,30.2556,30.2847,30.2459,30.2556,132214.0
2020-10-05 10:50:00,31.21,31.22,31.17,31.22,185841.0,30.2556,30.2653,30.2169,30.2653,185841.0
2020-10-05 10:55:00,31.22,31.26,31.17,31.19,82058.0,30.2653,30.3041,30.2169,30.2362,82058.0
2020-10-05 11:00:00,31.2,31.29,31.19,31.24,132597.0,30.2459,30.3332,30.2362,30.2847,132597.0
2020-10-05 11:05:00,31.25,31.26,31.21,31.21,178546.0,30.2944,30.3041,30.2556,30.2556,178546.0
2020-10-05 11:10:00,31.21,31.24,31.19,31.21,131614.0,30.2556,30.2847,30.2362,30.2556,131614.0
2020-10-05 11:15:00,31.22,31.28,31.21,31.28,123918.0,30.2653,30.3235,30.2556,30.3235,123918.0
2020-10-05 11:20:00,31.28,31.28,31.22,31.26,97626.0,30.3235,30.3235,30.2653,30.3041,97626.0
2020-10-05 11:25:00,31.25,31.26,31.05,31.06,137456.0,30.2944,30.3041,30.1005,30.1102,137456.0
2020-10-05 11:30:00,31.07,31.09,31.04,31.05,38400.0,30.1199,30.1393,30.0908,30.1005,38400.0
2020-10-05 11:35:00,31.05,31.05,30.92,30.93,114367.0,30.1005,30.1005,29.9745,29.9842,114367.0
2020-10-05 11:40:00,30.93,31.02,30.92,31.01,68997.0,29.9842,30.0714,29.9745,30.0617,68997.0
2020-10-05 11:45:00,31.01,31.05,30.98,31.04,68765.0,30.0617,30.1005,30.0327,30.0908,68765.0
2020-10-05 11:50:00,31.04,31.11,31.03,31.08,35177.0,30.0908,30.1587,30.0811,30.1296,35177.0
2020-10-05 11:55:00,31.08,31.14,31.07,31.1,63217.0,30.1296,30.1878,30.1199,30.149,63217.0
2020-10-05 12:00:00,31.09,31.13,31.09,31.11,37867.0,30.1393,30.1781,30.1393,30.1587,37867.0
2020-10-05 12:05:00,31.11,31.12,31.08,31.1,34161.0,30.1587,30.1684,30.1296,30.149,34161.0
2020-10-05 12:10:00,31.09,31.11,31.07,31.1,32611.0,30.1393,30.1587,30.1199,30.149,32611.0
2020-10-05 12:15:00,31.09,31.14,31.09,31.1,42434.0,30.1393,30.1878,30.1393,30.149,42434.0
2020-10-05 12:20:00,31.1,31.16,31.09,31.15,70200.0,30.149,30.2072,30.1393,30.1975,70200.0
2020-10-05 12:25:00,31.14,31.14,31.1,31.11,39095.0,30.1878,30.1878,30.149,30.1587,39095.0
2020-10-05 12:30:00,31.12,31.13,31.09,31.11,25467.0,30.1684,30.1781,30.1393,30.1587,25467.0
2020-10-05 12:35:00,31.12,31.14,31.11,31.14,43700.0,30.1684,30.1878,30.1587,30.1878,43700.0
2020-10-05 12:40:00,31.14,31.17,31.13,31.14,64766.0,30.1878,30.2169,30.1781,30.1878,64766.0
2020-10-05 12:45:00,31.13,31.14,31.11,31.14,59579.0,30.1781,30.1878,30.1587,30.1878,59579.0
2020-10-05 12:50:00,31.13,31.13,31.08,31.1,59533.0,30.1781,30.1781,30.1296,30.149,59533.0
2020-10-05 12:55:00,31.09,31.11,31.04,31.05,27913.0,30.1393,30.1587,30.0908,30.1005,27913.0
2020-10-05 13:00:00,31.05,31.07,31.02,31.03,39149.0,30.1005,30.1199,30.0714,30.0811,39149.0
2020-10-05 13:05:00,31.03,31.07,31.01,31.07,40312.0,30.0811,30.1199,30.0617,30.1199,40312.0
2020-10-05 13:10:00,31.07,31.12,31.06,31.08,52543.0,30.1199,30.1684,30.1102,30.1296,52543.0
2020-10-05 13:15:00,31.07,31.08,31.03,31.03,37483.0,30.1199,30.1296,30.0811,30.0811,37483.0
2020-10-05 13:20:00,31.04,31.04,30.97,30.97,53717.0,30.0908,30.0908,30.023,30.023,53717.0
2020-10-05 13:25:00,30.97,31.0,30.97,30.99,38721.0,30.023,30.052,30.023,30.0424,38721.0
2020-10-05 13:30:00,30.99,31.05,30.98,31.03,54477.0,30.0424,30.1005,30.0327,30.0811,54477.0
2020-10-05 13:35:00,31.03,31.04,31.01,31.04,13678.0,30.0811,30.0908,30.0617,30.0908,13678.0
2020-10-05 13:40:00,31.03,31.04,31.0,31.0,28259.0,30.0811,30.0908,30.052,30.052,28259.0
2020-10-05 13:45:00,31.0,31.03,30.97,31.01,38643.0,30.052,30.0811,30.023,30.0617,38643.0
2020-10-05 13:50:00,31.01,31.03,30.99,31.0,28763.0,30.0617,30.0811,30.0424,30.052,28763.0
2020-10-05 13:55:00,30.99,31.0,30.94,30.95,26317.0,30.0424,30.052,29.9939,30.0036,26317.0
2020-10-05 14:00:00,30.94,30.95,30.91,30.92,32191.0,29.9939,30.0036,29.9648,29.9745,32191.0
2020-10-05 14:05:00,30.92,30.96,30.91,30.94,52308.0,29.9745,30.0133,29.9648,29.9939,52308.0
2020-10-05 14:10:00,30.94,30.96,30.93,30.95,23285.0,29.9939,30.0133,29.9842,30.0036,23285.0
2020-10-05 14:15:00,30.96,31.01,30.94,30.99,30549.0,30.0133,30.0617,29.9939,30.0424,30549.0
2020-10-05 14:20:00,30.99,31.04,30.99,31.04,30682.0,30.0424,30.0908,30.0424,30.0908,30682.0
2020-10-05 14:25:00,31.04,31.04,30.99,31.0,40608.0,30.0908,30.0908,30.0424,30.052,40608.0
2020-10-05 14:30:00,31.0,31.07,30.99,31.05,50618.0,30.052,30.1199,30.0424,30.1005,50618.0
2020-10-05 14:35:00,31.05,31.1,31.04,31.09,64135.0,30.1005,30.149,30.0908,30.1393,64135.0
2020-10-05 14:40:00,31.09,31.13,31.08,31.11,103592.0,30.1393,30.1781,30.1296,30.1587,103592.0
2020-10-05 14:45:00,31.11,31.12,31.06,31.07,52004.0,30.1587,30.1684,30.1102,30.1199,52004.0
2020-10-05 14:50:00,31.07,31.09,31.05,31.08,46036.0,30.1199,30.1393,30.1005,30.1296,46036.0
2020-10-05 14:55:00,31.08,31.12,31.07,31.11,63331.0,30.1296,30.1684,30.1199,30.1587,63331.0
2020-10-05 15:00:00,31.11,31.12,31.07,31.1,39947.0,30.1587,30.1684,30.1199,30.149,39947.0
2020-10-05 15:05:00,31.1,31.12,31.08,31.12,30224.0,30.149,30.1684,30.1296,30.1684,30224.0
2020-10-05 15:10:00,31.12,31.14,31.09,31.11,48633.0,30.1684,30.1878,30.1393,30.1587,48633.0
2020-10-05 15:15:00,31.11,31.14,31.07,31.07,48712.0,30.1587,30.1878,30.1199,30.1199,48712.0
2020-10-05 15:20:00,31.07,31.1,31.07,31.08,35758.0,30.1199,30.149,30.1199,30.1296,35758.0
2020-10-05 15:25:00,31.09,31.11,31.07,31.07,112434.0,30.1393,30.1587,30.1199,30.1199,112434.0
2020-10-05 15:30:00,31.08,31.1,31.04,31.05,81731.0,30.1296,30.149,30.0908,30.1005,81731.0
2020-10-05 15:35:00,31.04,31.09,31.04,31.05,103522.0,30.0908,30.1393,30.0908,30.1005,103522.0
2020-10-05 15:40:00,31.05,31.06,31.03,31.04,114280.0,30.1005,30.1102,30.0811,30.0908,114280.0
2020-10-05 15:45:00,31.04,31.05,30.95,30.95,200040.0,30.0908,30.1005,30.0036,30.0036,200040.0
2020-10-05 15:50:00,30.96,31.01,30.95,30.98,404590.0,30.0133,30.0617,30.0036,30.0327,404590.0
2020-10-05 15:55:00,30.98,30.98,30.92,30.95,364796.0,30.0327,30.0327,29.9745,30.0036,364796.0
2020-10-06 09:30:00,31.27,31.45,31.24,31.37,263123.0,30.3138,30.4883,30.2847,30.4107,263123.0
2020-10-06 09:35:00,31.37,31.44,31.28,31.29,173700.0,30.4107,30.4786,30.3235,30.3332,173700.0
2020-10-06 09:40:00,31.3,31.3,31.13,31.29,165788.0,30.3429,30.3429,30.1781,30.3332,165788.0
2020-10-06 09:45:00,31.29,31.37,31.25,31.33,184207.0,30.3332,30.4107,30.2944,30.372,184207.0
2020-10-06 09:50:00,31.32,31.32,31.07,31.1,162950.0,30.3623,30.3623,30.1199,30.149,162950.0
2020-10-06 09:55:00,31.1,31.1,30.97,31.05,141294.0,30.149,30.149,30.023,30.1005,141294.0
2020-10-06 10:00:00,31.05,31.09,31.0,31.0,118823.0,30.1005,30.1393,30.052,30.052,118823.0
2020-10-06 10:05:00,31.0,31.07,30.97,30.99,109627.0,30.052,30.1199,30.023,30.0424,109627.0
2020-10-06 10:10:00,31.0,31.04,30.93,31.03,110428.0,30.052,30.0908,29.9842,30.0811,110428.0
2020-10-06 10:15:00,31.02,31.08,31.0,31.02,72510.0,30.0714,30.1296,30.052,30.0714,72510.0
2020-10-06 10:20:00,31.02,31.04,30.98,31.0,49333.0,30.0714,30.0908,30.0327,30.052,49333.0
2020-10-06 10:25:00,31.0,31.12,30.99,31.1,94316.0,30.052,30.1684,30.0424,30.149,94316.0
2020-10-06 10:30:00,31.1,31.16,31.06,31.14,103893.0,30.149,30.2072,30.1102,30.1878,103893.0
2020-10-06 10:35:00,31.13,31.19,31.11,31.16,173753.0,30.1781,30.2362,30.1587,30.2072,173753.0
2020-10-06 10:40:00,31.16,31.24,31.04,31.08,180137.0,30.2072,30.2847,30.0908,30.1296,180137.0
2020-10-06 10:45:00,31.08,31.14,31.06,31.09,109389.0,30.1296,30.1878,30.1102,30.1393,109389.0
2020-10-06 10:50:00,31.09,31.15,31.08,31.1,50265.0,30.1393,30.1975,30.1296,30.149,50265.0
2020-10-06 10:55:00,31.09,31.15,31.07,31.13,61374.0,30.1393,30.1975,30.1199,30.1781,61374.0
2020-10-06 11:00:00,31.12,31.15,31.11,31.14,49452.0,30.1684,30.1975,30.1587,30.1878,49452.0
2020-10-06 11:05:00,31.14,31.14,31.08,31.1,73944.0,30.1878,30.1878,30.1296,30.149,73944.0
2020-10-06 11:10:00,31.1,31.12,31.03,31.05,69164.0,30.149,30.1684,30.0811,30.1005,69164.0
2020-10-06 11:15:00,31.05,31.1,31.04,31.08,34584.0,30.1005,30.149,30.0908,30.1296,34584.0
2020-10-06 11:20:00,31.08,31.1,31.0,31.01,38099.0,30.1296,30.149,30.052,30.0617,38099.0
2020-10-06 11:25:00,31.02,31.03,30.91,31.01,188335.0,30.0714,30.0811,29.9648,30.0617,188335.0
2020-10-06 11:30:00,31.0,31.06,30.97,31.05,59262.0,30.052,30.1102,30.023,30.1005,59262.0
2020-10-06 11:35:00,31.05,31.16,31.04,31.15,80290.0,30.1005,30.2072,30.0908,30.1975,80290.0
2020-10-06 11:40:00,31.15,31.17,31.1,31.1,144840.0,30.1975,30.2169,30.149,30.149,144840.0
2020-10-06 11:45:00,31.1,31.12,31.07,31.08,46051.0,30.149,30.1684,30.1199,30.1296,46051.0
2020-10-06 11:50:00,31.08,31.09,31.04,31.07,42064.0,30.1296,30.1393,30.0908,30.1199,42064.0
2020-10-06 11:55:00,31.07,31.14,31.05,31.13,42378.0,30.1199,30.1878,30.1005,30.1781,42378.0
2020-10-06 12:00:00,31.13,31.15,31.09,31.09,57999.0,30.1781,30.1975,30.1393,30.1393,57999.0
2020-10-06 12:05:00,31.1,31.12,31.08,31.09,40844.0,30.149,30.1684,30.1296,30.1393,40844.0
2020-10-06 12:10:00,31.09,31.15,31.08,31.15,37493.0,30.1393,30.1975,30.1296,30.1975,37493.0
2020-10-06 12:15:00,31.14,31.15,31.09,31.12,30790.0,30.1878,30.1975,30.1393,30.1684,30790.0
2020-10-06 12:20:00,31.13,31.16,31.11,31.14,26983.0,30.1781,30.2072,30.1587,30.1878,26983.0
2020-10-06 12:25:00,31.15,31.16,31.11,31.12,27047.0,30.1975,30.2072,30.1587,30.1684,27047.0
2020-10-06 12:30:00,31.11,31.14,31.09,31.14,35214.0,30.1587,30.1878,30.1393,30.1878,35214.0
2020-10-06 12:35:00,31.14,31.17,31.13,31.15,28350.0,30.1878,30.2169,30.1781,30.1975,28350.0
2020-10-06 12:40:00,31.15,31.15,31.11,31.13,44027.0,30.1975,30.1975,30.1587,30.1781,44027.0
2020-10-06 12:45:00,31.13,31.22,31.13,31.21,56997.0,30.1781,30.2653,30.1781,30.2556,56997.0
2020-10-06 12:50:00,31.21,31.25,31.2,31.24,34966.0,30.2556,30.2944,30.2459,30.2847,34966.0
2020-10-06 12:55:00,31.24,31.24,31.21,31.24,35288.0,30.2847,30.2847,30.2556,30.2847,35288.0
2020-10-06 13:00:00,31.24,31.28,31.23,31.28,51247.0,30.2847,30.3235,30.275,30.3235,51247.0
2020-10-06 13:05:00,31.28,31.36,31.28,31.36,130875.0,30.3235,30.401,30.3235,30.401,130875.0
2020-10-06 13:10:00,31.36,31.37,31.33,31.36,78189.0,30.401,30.4107,30.372,30.401,78189.0
2020-10-06 13:15:00,31.36,31.37,31.32,31.34,49518.0,30.401,30.4107,30.3623,30.3817,49518.0
2020-10-06 13:20:00,31.33,31.39,31.31,31.34,100279.0,30.372,30.4301,30.3526,30.3817,100279.0
2020-10-06 13:25:00,31.34,31.34,31.29,31.3,90987.0,30.3817,30.3817,30.3332,30.3429,90987.0
2020-10-06 13:30:00,31.3,31.42,31.29,31.39,100697.0,30.3429,30.4592,30.3332,30.4301,100697.0
2020-10-06 13:35:00,31.39,31.41,31.36,31.38,40258.0,30.4301,30.4495,30.401,30.4204,40258.0
2020-10-06 13:40:00,31.39,31.39,31.32,31.32,70174.0,30.4301,30.4301,30.3623,30.3623,70174.0
2020-10-06 13:45:00,31.33,31.33,31.29,31.33,43779.0,30.372,30.372,30.3332,30.372,43779.0
2020-10-06 13:50:00,31.32,31.34,31.3,31.31,51627.0,30.3623,30.3817,30.3429,30.3526,51627.0
2020-10-06 13:55:00,31.31,31.34,31.3,31.31,39088.0,30.3526,30.3817,30.3429,30.3526,39088.0
2020-10-06 14:00:00,31.31,31.32,31.24,31.27,94080.0,30.3526,30.3623,30.2847,30.3138,94080.0
2020-10-06 14:05:00,31.28,31.35,31.27,31.33,36423.0,30.3235,30.3913,30.3138,30.372,36423.0
2020-10-06 14:10:00,31.33,31.35,31.3,31.35,39176.0,30.372,30.3913,30.3429,30.3913,39176.0
2020-10-06 14:15:00,31.34,31.38,31.31,31.31,34152.0,30.3817,30.4204,30.3526,30.3526,34152.0
2020-10-06 14:20:00,31.32,31.34,31.3,31.33,64504.0,30.3623,30.3817,30.3429,30.372,64504.0
2020-10-06 14:25:00,31.33,31.36,31.32,31.34,103823.0,30.372,30.401,30.3623,30.3817,103823.0
2020-10-06 14:30:00,31.34,31.36,31.31,31.33,100320.0,30.3817,30.401,30.3526,30.372,100320.0
2020-10-06 14:35:00,31.33,31.38,31.32,31.32,86698.0,30.372,30.4204,30.3623,30.3623,86698.0
2020-10-06 14:40:00,31.32,31.36,31.31,31.34,94492.0,30.3623,30.401,30.3526,30.3817,94492.0
2020-10-06 14:45:00,31.34,31.42,31.25,31.26,328982.0,30.3817,30.4592,30.2944,30.3041,328982.0
2020-10-06 14:50:00,31.27,31.27,30.74,30.77,324246.0,30.3138,30.3138,29.8,29.8291,324246.0
2020-10-06 14:55:00,30.77,30.79,30.48,30.63,419756.0,29.8291,29.8485,29.548,29.6934,419756.0
2020-10-06 15:00:00,30.62,30.63,30.44,30.54,251076.0,29.6837,29.6934,29.5092,29.6061,251076.0
2020-10-06 15:05:00,30.54,30.6,30.3,30.45,223223.0,29.6061,29.6643,29.3735,29.5189,223223.0
2020-10-06 15:10:00,30.45,30.53,30.4,30.47,120866.0,29.5189,29.5964,29.4704,29.5383,120866.0
2020-10-06 15:15:00,30.47,30.52,30.32,30.33,219114.0,29.5383,29.5867,29.3928,29.4025,219114.0
2020-10-06 15:20:00,30.34,30.42,30.3,30.38,137137.0,29.4122,29.4898,29.3735,29.451,137137.0
2020-10-06 15:25:00,30.39,30.52,30.36,30.5,121251.0,29.4607,29.5867,29.4316,29.5673,121251.0
2020-10-06 15:30:00,30.5,30.68,30.46,30.66,100548.0,29.5673,29.7418,29.5286,29.7224,100548.0
2020-10-06 15:35:00,30.66,30.66,30.53,30.54,219640.0,29.7224,29.7224,29.5964,29.6061,219640.0
2020-10-06 15:40:00,30.54,30.58,30.48,30.52,177948.0,29.6061,29.6449,29.548,29.5867,177948.0
2020-10-06 15:45:00,30.52,30.52,30.37,30.45,265537.0,29.5867,29.5867,29.4413,29.5189,265537.0
2020-10-06 15:50:00,30.43,30.43,30.32,30.4,267057.0,29.4995,29.4995,29.3928,29.4704,267057.0
2020-10-06 15:55:00,30.41,30.47,30.39,30.4,367601.0,29.4801,29.5383,29.4607,29.4704,367601.0
2020-10-07 09:30:00,30.85,31.07,30.81,31.03,230920.0,29.9066,30.1199,29.8679,30.0811,230920.0
2020-10-07 09:35:00,31.03,31.12,30.94,30.96,91179.0,30.0811,30.1684,29.9939,30.0133,91179.0
2020-10-07 09:40:00,30.96,31.03,30.87,30.99,115014.0,30.0133,30.0811,29.926,30.0424,115014.0
2020-10-07 09:45:00,30.98,31.02,30.95,30.95,64791.0,30.0327,30.0714,30.0036,30.0036,64791.0
2020-10-07 09:50:00,30.95,31.16,30.93,31.15,179132.0,30.0036,30.2072,29.9842,30.1975,179132.0
2020-10-07 09:55:00,31.16,31.2,31.11,31.17,126055.0,30.2072,30.2459,30.1587,30.2169,126055.0
2020-10-07 10:00:00,31.17,31.22,31.14,31.2,189569.0,30.2169,30.2653,30.1878,30.2459,189569.0
2020-10-07 10:05:00,31.21,31.3,31.15,31.25,175993.0,30.2556,30.3429,30.1975,30.2944,175993.0
2020-10-07 10:10:00,31.25,31.27,31.17,31.21,120737.0,30.2944,30.3138,30.2169,30.2556,120737.0
2020-10-07 10:15:00,31.23,31.33,31.19,31.33,114686.0,30.275,30.372,30.2362,30.372,114686.0
2020-10-07 10:20:00,31.32,31.4,31.3,31.34,170064.0,30.3623,30.4398,30.3429,30.3817,170064.0
2020-10-07 10:25:00,31.35,31.41,31.31,31.4,134143.0,30.3913,30.4495,30.3526,30.4398,134143.0
2020-10-07 10:30:00,31.41,31.47,31.39,31.4,96334.0,30.4495,30.5077,30.4301,30.4398,96334.0
2020-10-07 10:35:00,31.4,31.43,31.32,31.35,145677.0,30.4398,30.4689,30.3623,30.3913,145677.0
2020-10-07 10:40:00,31.35,31.38,31.29,31.33,78436.0,30.3913,30.4204,30.3332,30.372,78436.0
2020-10-07 10:45:00,31.34,31.36,31.27,31.29,64019.0,30.3817,30.401,30.3138,30.3332,64019.0
2020-10-07 10:50:00,31.28,31.31,31.25,31.3,303362.0,30.3235,30.3526,30.2944,30.3429,303362.0
2020-10-07 10:55:00,31.3,31.31,31.19,31.2,133507.0,30.3429,30.3526,30.2362,30.2459,133507.0
2020-10-07 11:00:00,31.2,31.24,31.14,31.18,152934.0,30.2459,30.2847,30.1878,30.2265,152934.0
2020-10-07 11:05:00,31.18,31.29,31.18,31.25,108980.0,30.2265,30.3332,30.2265,30.2944,108980.0
2020-10-07 11:10:00,31.26,31.29,31.18,31.22,113334.0,30.3041,30.3332,30.2265,30.2653,113334.0
2020-10-07 11:15:00,31.22,31.24,31.18,31.2,34010.0,30.2653,30.2847,30.2265,30.2459,34010.0
2020-10-07 11:20:00,31.19,31.19,31.11,31.13,78740.0,30.2362,30.2362,30.1587,30.1781,78740.0
2020-10-07 11:25:00,31.13,31.13,31.06,31.08,46868.0,30.1781,30.1781,30.1102,30.1296,46868.0
2020-10-07 11:30:00,31.08,31.12,31.05,31.12,49430.0,30.1296,30.1684,30.1005,30.1684,49430.0
2020-10-07 11:35:00,31.12,31.12,31.07,31.09,77604.0,30.1684,30.1684,30.1199,30.1393,77604.0
2020-10-07 11:40:00,31.1,31.15,31.09,31.13,40030.0,30.149,30.1975,30.1393,30.1781,40030.0
2020-10-07 11:45:00,31.13,31.14,31.06,31.08,41479.0,30.1781,30.1878,30.1102,30.1296,41479.0
2020-10-07 11:50:00,31.08,31.08,31.02,31.07,49494.0,30.1296,30.1296,30.0714,30.1199,49494.0
2020-10-07 11:55:00,31.07,31.09,31.05,31.08,24732.0,30.1199,30.1393,30.1005,30.1296,24732.0
2020-10-07 12:00:00,31.08,31.08,31.05,31.06,54336.0,30.1296,30.1296,30.1005,30.1102,54336.0
2020-10-07 12:05:00,31.06,31.13,31.05,31.08,106383.0,30.1102,30.1781,30.1005,30.1296,106383.0
2020-10-07 12:10:00,31.09,31.09,31.03,31.05,25329.0,30.1393,30.1393,30.0811,30.1005,25329.0
2020-10-07 12:15:00,31.04,31.08,31.02,31.07,45681.0,30.0908,30.1296,30.0714,30.1199,45681.0
2020-10-07 12:20:00,31.07,31.15,31.06,31.15,81985.0,30.1199,30.1975,30.1102,30.1975,81985.0
2020-10-07 12:25:00,31.14,31.17,31.0,31.07,255339.0,30.1878,30.2169,30.052,30.1199,255339.0
2020-10-07 12:30:00,31.07,31.1,31.06,31.1,107020.0,30.1199,30.149,30.1102,30.149,107020.0
2020-10-07 12:35:00,31.1,31.11,31.07,31.07,43753.0,30.149,30.1587,30.1199,30.1199,43753.0
2020-10-07 12:40:00,31.08,31.11,31.07,31.1,31861.0,30.1296,30.1587,30.1199,30.149,31861.0
2020-10-07 12:45:00,31.11,31.11,31.07,31.09,55038.0,30.1587,30.1587,30.1199,30.1393,55038.0
2020-10-07 12:50:00,31.1,31.11,31.06,31.09,43770.0,30.149,30.1587,30.1102,30.1393,43770.0
2020-10-07 12:55:00,31.09,31.13,31.08,31.13,33370.0,30.1393,30.1781,30.1296,30.1781,33370.0
2020-10-07 13:00:00,31.13,31.21,31.11,31.21,56082.0,30.1781,30.2556,30.1587,30.2556,56082.0
2020-10-07 13:05:00,31.2,31.22,31.17,31.17,53530.0,30.2459,30.2653,30.2169,30.2169,53530.0
2020-10-07 13:10:00,31.17,31.2,31.15,31.16,42617.0,30.2169,30.2459,30.1975,30.2072,42617.0
2020-10-07 13:15:00,31.16,31.21,31.15,31.21,32063.0,30.2072,30.2556,30.1975,30.2556,32063.0
2020-10-07 13:20:00,31.21,31.22,31.18,31.21,54216.0,30.2556,30.2653,30.2265,30.2556,54216.0
2020-10-07 13:25:00,31.21,31.25,31.2,31.25,38035.0,30.2556,30.2944,30.2459,30.2944,38035.0
2020-10-07 13:30:00,31.25,31.3,31.25,31.27,62502.0,30.2944,30.3429,30.2944,30.3138,62502.0
2020-10-07 13:35:00,31.26,31.27,31.22,31.24,55709.0,30.3041,30.3138,30.2653,30.2847,55709.0
2020-10-07 13:40:00,31.23,31.32,31.21,31.31,69362.0,30.275,30.3623,30.2556,30.3526,69362.0
2020-10-07 13:45:00,31.31,31.31,31.26,31.28,81160.0,30.3526,30.3526,30.3041,30.3235,81160.0
2020-10-07 13:50:00,31.29,31.32,31.28,31.31,68503.0,30.3332,30.3623,30.3235,30.3526,68503.0
2020-10-07 13:55:00,31.3,31.31,31.22,31.24,83128.0,30.3429,30.3526,30.2653,30.2847,83128.0
2020-10-07 14:00:00,31.25,31.29,31.24,31.27,32089.0,30.2944,30.3332,30.2847,30.3138,32089.0
2020-10-07 14:05:00,31.26,31.28,31.24,31.27,33834.0,30.3041,30.3235,30.2847,30.3138,33834.0
2020-10-07 14:10:00,31.27,31.3,31.26,31.29,37168.0,30.3138,30.3429,30.3041,30.3332,37168.0
2020-10-07 14:15:00,31.29,31.34,31.28,31.34,50836.0,30.3332,30.3817,30.3235,30.3817,50836.0
2020-10-07 14:20:00,31.33,31.39,31.33,31.37,82287.0,30.372,30.4301,30.372,30.4107,82287.0
2020-10-07 14:25:00,31.38,31.4,31.37,31.39,33924.0,30.4204,30.4398,30.4107,30.4301,33924.0
2020-10-07 14:30:00,31.39,31.4,31.38,31.4,36485.0,30.4301,30.4398,30.4204,30.4398,36485.0
2020-10-07 14:35:00,31.4,31.43,31.33,31.34,169102.0,30.4398,30.4689,30.372,30.3817,169102.0
2020-10-07 14:40:00,31.35,31.37,31.31,31.35,89510.0,30.3913,30.4107,30.3526,30.3913,89510.0
2020-10-07 14:45:00,31.36,31.41,31.35,31.4,80209.0,30.401,30.4495,30.3913,30.4398,80209.0
2020-10-07 14:50:00,31.4,31.41,31.37,31.39,101421.0,30.4398,30.4495,30.4107,30.4301,101421.0
2020-10-07 14:55:00,31.38,31.4,31.36,31.36,34213.0,30.4204,30.4398,30.401,30.401,34213.0
2020-10-07 15:00:00,31.37,31.41,31.36,31.41,61285.0,30.4107,30.4495,30.401,30.4495,61285.0
2020-10-07 15:05:00,31.41,31.45,31.39,31.41,124227.0,30.4495,30.4883,30.4301,30.4495,124227.0
2020-10-07 15:10:00,31.41,31.45,31.4,31.43,49842.0,30.4495,30.4883,30.4398,30.4689,49842.0
2020-10-07 15:15:00,31.43,31.45,31.41,31.43,101098.0,30.4689,30.4883,30.4495,30.4689,101098.0
2020-10-07 15:20:00,31.44,31.47,31.43,31.45,107089.0,30.4786,30.5077,30.4689,30.4883,107089.0
2020-10-07 15:25:00,31.45,31.46,31.43,31.44,109770.0,30.4883,30.498,30.4689,30.4786,109770.0
2020-10-07 15:30:00,31.44,31.48,31.43,31.45,224519.0,30.4786,30.5174,30.4689,30.4883,224519.0
2020-10-07 15:35:00,31.45,31.5,31.44,31.5,199261.0,30.4883,30.5368,30.4786,30.5368,199261.0
2020-10-07 15:40:00,31.5,31.62,31.49,31.61,412443.0,30.5368,30.6531,30.5271,30.6434,412443.0
2020-10-07 15:45:00,31.61,31.64,31.58,31.62,596380.0,30.6434,30.6725,30.6143,30.6531,596380.0
2020-10-07 15:50:00,31.62,31.66,31.6,31.64,609701.0,30.6531,30.6919,30.6337,30.6725,609701.0
2020-10-07 15:55:00,31.64,31.76,31.59,31.61,1626052.0,30.6725,30.7888,30.624,30.6434,1626052.0
2020-10-08 09:30:00,31.9,32.43,31.79,32.4,657252.0,30.9245,31.4383,30.8179,31.4092,657252.0
2020-10-08 09:35:00,32.4,32.64,32.39,32.59,680170.0,31.4092,31.6419,31.3995,31.5934,680170.0
2020-10-08 09:40:00,32.59,32.61,32.38,32.39,429641.0,31.5934,31.6128,31.3899,31.3995,429641.0
2020-10-08 09:45:00,32.38,32.39,32.13,32.24,299536.0,31.3899,31.3995,31.1475,31.2541,299536.0
2020-10-08 09:50:00,32.24,32.44,32.24,32.37,227573.0,31.2541,31.448,31.2541,31.3802,227573.0
2020-10-08 09:55:00,32.36,32.38,32.27,32.36,209446.0,31.3705,31.3899,31.2832,31.3705,209446.0
2020-10-08 10:00:00,32.36,32.41,32.18,32.28,386991.0,31.3705,31.4189,31.196,31.2929,386991.0
2020-10-08 10:05:00,32.29,32.33,32.2,32.23,138742.0,31.3026,31.3414,31.2154,31.2444,138742.0
2020-10-08 10:10:00,32.24,32.32,32.21,32.24,198621.0,31.2541,31.3317,31.225,31.2541,198621.0
2020-10-08 10:15:00,32.24,32.33,32.23,32.3,257654.0,31.2541,31.3414,31.2444,31.3123,257654.0
2020-10-08 10:20:00,32.3,32.34,32.27,32.32,125436.0,31.3123,31.3511,31.2832,31.3317,125436.0
2020-10-08 10:25:00,32.32,32.38,32.28,32.35,149987.0,31.3317,31.3899,31.2929,31.3608,149987.0
2020-10-08 10:30:00,32.35,32.42,32.32,32.4,94802.0,31.3608,31.4286,31.3317,31.4092,94802.0
2020-10-08 10:35:00,32.4,32.5,32.38,32.46,156308.0,31.4092,31.5062,31.3899,31.4674,156308.0
2020-10-08 10:40:00,32.46,32.49,32.38,32.4,171076.0,31.4674,31.4965,31.3899,31.4092,171076.0
2020-10-08 10:45:00,32.4,32.41,32.37,32.41,68435.0,31.4092,31.4189,31.3802,31.4189,68435.0
2020-10-08 10:50:00,32.41,32.5,32.4,32.45,230462.0,31.4189,31.5062,31.4092,31.4577,230462.0
2020-10-08 10:55:00,32.45,32.49,32.43,32.45,89921.0,31.4577,31.4965,31.4383,31.4577,89921.0
2020-10-08 11:00:00,32.44,32.44,32.33,32.39,152439.0,31.448,31.448,31.3414,31.3995,152439.0
2020-10-08 11:05:00,32.4,32.45,32.37,32.43,198219.0,31.4092,31.4577,31.3802,31.4383,198219.0
2020-10-08 11:10:00,32.43,32.44,32.34,32.4,131857.0,31.4383,31.448,31.3511,31.4092,131857.0
2020-10-08 11:15:00,32.4,32.47,32.4,32.41,136401.0,31.4092,31.4771,31.4092,31.4189,136401.0
2020-10-08 11:20:00,32.41,32.41,32.28,32.34,340740.0,31.4189,31.4189,31.2929,31.3511,340740.0
2020-10-08 11:25:00,32.34,32.34,32.26,32.31,190779.0,31.3511,31.3511,31.2735,31.322,190779.0
2020-10-08 11:30:00,32.32,32.34,32.17,32.18,371449.0,31.3317,31.3511,31.1863,31.196,371449.0
2020-10-08 11:35:00,32.18,32.34,32.18,32.32,231538.0,31.196,31.3511,31.196,31.3317,231538.0
2020-10-08 11:40:00,32.33,32.52,32.32,32.51,311930.0,31.3414,31.5256,31.3317,31.5159,311930.0
2020-10-08 11:45:00,32.52,32.53,32.49,32.5,362830.0,31.5256,31.5353,31.4965,31.5062,362830.0
2020-10-08 11:50:00,32.5,32.52,32.39,32.4,204934.0,31.5062,31.5256,31.3995,31.4092,204934.0
2020-10-08 11:55:00,32.41,32.43,32.38,32.38,209286.0,31.4189,31.4383,31.3899,31.3899,209286.0
2020-10-08 12:00:00,32.39,32.5,32.38,32.47,84375.0,31.3995,31.5062,31.3899,31.4771,84375.0
2020-10-08 12:05:00,32.47,32.53,32.46,32.51,70492.0,31.4771,31.5353,31.4674,31.5159,70492.0
2020-10-08 12:10:00,32.51,32.52,32.49,32.51,70714.0,31.5159,31.5256,31.4965,31.5159,70714.0
2020-10-08 12:15:00,32.52,32.56,32.5,32.52,105645.0,31.5256,31.5643,31.5062,31.5256,105645.0
2020-10-08 12:20:00,32.53,32.54,32.5,32.53,50882.0,31.5353,31.545,31.5062,31.5353,50882.0
2020-10-08 12:25:00,32.53,32.55,32.5,32.55,110895.0,31.5353,31.5547,31.5062,31.5547,110895.0
2020-10-08 12:30:00,32.55,32.56,32.5,32.51,56374.0,31.5547,31.5643,31.5062,31.5159,56374.0
2020-10-08 12:35:00,32.5,32.56,32.5,32.55,519170.0,31.5062,31.5643,31.5062,31.5547,519170.0
2020-10-08 12:40:00,32.55,32.55,32.46,32.47,89185.0,31.5547,31.5547,31.4674,31.4771,89185.0
2020-10-08 12:45:00,32.48,32.55,32.46,32.47,249358.0,31.4868,31.5547,31.4674,31.4771,249358.0
2020-10-08 12:50:00,32.46,32.49,32.4,32.44,126899.0,31.4674,31.4965,31.4092,31.448,126899.0
2020-10-08 12:55:00,32.43,32.47,32.39,32.45,85022.0,31.4383,31.4771,31.3995,31.4577,85022.0
2020-10-08 13:00:00,32.46,32.47,32.42,32.42,138507.0,31.4674,31.4771,31.4286,31.4286,138507.0
2020-10-08 13:05:00,32.42,32.43,32.32,32.34,79314.0,31.4286,31.4383,31.3317,31.3511,79314.0
2020-10-08 13:10:00,32.34,32.36,32.31,32.32,90342.0,31.3511,31.3705,31.322,31.3317,90342.0
2020-10-08 13:15:00,32.31,32.32,32.25,32.26,37886.0,31.322,31.3317,31.2638,31.2735,37886.0
2020-10-08 13:20:00,32.27,32.28,32.24,32.25,34366.0,31.2832,31.2929,31.2541,31.2638,34366.0
2020-10-08 13:25:00,32.26,32.28,32.23,32.24,57278.0,31.2735,31.2929,31.2444,31.2541,57278.0
2020-10-08 13:30:00,32.25,32.28,32.22,32.24,79267.0,31.2638,31.2929,31.2347,31.2541,79267.0
2020-10-08 13:35:00,32.24,32.24,32.15,32.19,69367.0,31.2541,31.2541,31.1669,31.2057,69367.0
2020-10-08 13:40:00,32.19,32.23,32.16,32.22,71629.0,31.2057,31.2444,31.1766,31.2347,71629.0
2020-10-08 13:45:00,32.21,32.22,32.16,32.2,58274.0,31.225,31.2347,31.1766,31.2154,58274.0
2020-10-08 13:50:00,32.21,32.23,32.19,32.2,45895.0,31.225,31.2444,31.2057,31.2154,45895.0
2020-10-08 13:55:00,32.2,32.21,32.16,32.18,31298.0,31.2154,31.225,31.1766,31.196,31298.0
2020-10-08 14:00:00,32.19,32.24,32.18,32.23,57498.0,31.2057,31.2541,31.196,31.2444,57498.0
2020-10-08 14:05:00,32.23,32.29,32.23,32.28,51520.0,31.2444,31.3026,31.2444,31.2929,51520.0
2020-10-08 14:10:00,32.28,32.34,32.27,32.33,63232.0,31.2929,31.3511,31.2832,31.3414,63232.0
2020-10-08 14:15:00,32.33,32.37,32.31,32.33,59227.0,31.3414,31.3802,31.322,31.3414,59227.0
2020-10-08 14:20:00,32.33,32.36,32.32,32.34,45444.0,31.3414,31.3705,31.3317,31.3511,45444.0
2020-10-08 14:25:00,32.34,32.35,32.32,32.32,34331.0,31.3511,31.3608,31.3317,31.3317,34331.0
2020-10-08 14:30:00,32.33,32.33,32.3,32.33,47356.0,31.3414,31.3414,31.3123,31.3414,47356.0
2020-10-08 14:35:00,32.32,32.32,32.26,32.27,73652.0,31.3317,31.3317,31.2735,31.2832,73652.0
2020-10-08 14:40:00,32.27,32.29,32.25,32.29,35120.0,31.2832,31.3026,31.2638,31.3026,35120.0
2020-10-08 14:45:00,32.29,32.32,32.28,32.3,47070.0,31.3026,31.3317,31.2929,31.3123,47070.0
2020-10-08 14:50:00,32.3,32.31,32.27,32.28,31679.0,31.3123,31.322,31.2832,31.2929,31679.0
2020-10-08 14:55:00,32.28,32.38,32.28,32.35,222969.0,31.2929,31.3899,31.2929,31.3608,222969.0
2020-10-08 15:00:00,32.34,32.35,32.28,32.32,219840.0,31.3511,31.3608,31.2929,31.3317,219840.0
2020-10-08 15:05:00,32.32,32.35,32.3,32.3,53099.0,31.3317,31.3608,31.3123,31.3123,53099.0
2020-10-08 15:10:00,32.3,32.34,32.29,32.3,95275.0,31.3123,31.3511,31.3026,31.3123,95275.0
2020-10-08 15:15:00,32.3,32.3,32.27,32.3,69650.0,31.3123,31.3123,31.2832,31.3123,69650.0
2020-10-08 15:20:00,32.3,32.31,32.28,32.3,83094.0,31.3123,31.322,31.2929,31.3123,83094.0
2020-10-08 15:25:00,32.3,32.39,32.3,32.38,236330.0,31.3123,31.3995,31.3123,31.3899,236330.0
2020-10-08 15:30:00,32.38,32.41,32.37,32.4,87480.0,31.3899,31.4189,31.3802,31.4092,87480.0
2020-10-08 15:35:00,32.4,32.45,32.39,32.41,261106.0,31.4092,31.4577,31.3995,31.4189,261106.0
2020-10-08 15:40:00,32.41,32.41,32.37,32.38,122191.0,31.4189,31.4189,31.3802,31.3899,122191.0
2020-10-08 15:45:00,32.39,32.41,32.32,32.34,189243.0,31.3995,31.4189,31.3317,31.3511,189243.0
2020-10-08 15:50:00,32.33,32.36,32.29,32.3,266673.0,31.3414,31.3705,31.3026,31.3123,266673.0
2020-10-08 15:55:00,32.3,32.32,32.18,32.21,1312444.0,31.3123,31.3317,31.196,31.225,1312444.0
2020-10-09 09:30:00,32.3,32.63,32.27,32.62,352724.0,31.3123,31.6322,31.2832,31.6225,352724.0
2020-10-09 09:35:00,32.61,32.68,32.57,32.63,238617.0,31.6128,31.6807,31.574,31.6322,238617.0
2020-10-09 09:40:00,32.62,32.65,32.59,32.61,190527.0,31.6225,31.6516,31.5934,31.6128,190527.0
2020-10-09 09:45:00,32.61,32.62,32.52,32.52,307708.0,31.6128,31.6225,31.5256,31.5256,307708.0
2020-10-09 09:50:00,32.51,32.51,32.33,32.42,196781.0,31.5159,31.5159,31.3414,31.4286,196781.0
2020-10-09 09:55:00,32.43,32.51,32.42,32.51,112723.0,31.4383,31.5159,31.4286,31.5159,112723.0
2020-10-09 10:00:00,32.51,32.59,32.48,32.57,160438.0,31.5159,31.5934,31.4868,31.574,160438.0
2020-10-09 10:05:00,32.56,32.64,32.55,32.6,113658.0,31.5643,31.6419,31.5547,31.6031,113658.0
2020-10-09 10:10:00,32.6,32.61,32.51,32.55,276614.0,31.6031,31.6128,31.5159,31.5547,276614.0
2020-10-09 10:15:00,32.55,32.62,32.54,32.57,143632.0,31.5547,31.6225,31.545,31.574,143632.0
2020-10-09 10:20:00,32.56,32.57,32.42,32.46,261150.0,31.5643,31.574,31.4286,31.4674,261150.0
2020-10-09 10:25:00,32.47,32.47,32.39,32.4,122427.0,31.4771,31.4771,31.3995,31.4092,122427.0
2020-10-09 10:30:00,32.4,32.4,32.34,32.39,104119.0,31.4092,31.4092,31.3511,31.3995,104119.0
2020-10-09 10:35:00,32.39,32.41,32.36,32.4,87843.0,31.3995,31.4189,31.3705,31.4092,87843.0
2020-10-09 10:40:00,32.4,32.42,32.38,32.41,50792.0,31.4092,31.4286,31.3899,31.4189,50792.0
2020-10-09 10:45:00,32.41,32.45,32.39,32.45,45467.0,31.4189,31.4577,31.3995,31.4577,45467.0
2020-10-09 10:50:00,32.45,32.51,32.44,32.5,198388.0,31.4577,31.5159,31.448,31.5062,198388.0
2020-10-09 10:55:00,32.5,32.51,32.37,32.38,106070.0,31.5062,31.5159,31.3802,31.3899,106070.0
2020-10-09 11:00:00,32.38,32.49,32.37,32.45,93631.0,31.3899,31.4965,31.3802,31.4577,93631.0
2020-10-09 11:05:00,32.45,32.47,32.42,32.44,96791.0,31.4577,31.4771,31.4286,31.448,96791.0
2020-10-09 11:10:00,32.44,32.47,32.42,32.44,61597.0,31.448,31.4771,31.4286,31.448,61597.0
2020-10-09 11:15:00,32.44,32.48,32.43,32.44,85114.0,31.448,31.4868,31.4383,31.448,85114.0
2020-10-09 11:20:00,32.45,32.49,32.38,32.41,114465.0,31.4577,31.4965,31.3899,31.4189,114465.0
2020-10-09 11:25:00,32.41,32.42,32.39,32.4,54079.0,31.4189,31.4286,31.3995,31.4092,54079.0
2020-10-09 11:30:00,32.4,32.46,32.38,32.46,112063.0,31.4092,31.4674,31.3899,31.4674,112063.0
2020-10-09 11:35:00,32.46,32.48,32.44,32.47,113909.0,31.4674,31.4868,31.448,31.4771,113909.0
2020-10-09 11:40:00,32.47,32.54,32.45,32.49,184244.0,31.4771,31.545,31.4577,31.4965,184244.0
2020-10-09 11:45:00,32.49,32.62,32.48,32.55,101893.0,31.4965,31.6225,31.4868,31.5547,101893.0
2020-10-09 11:50:00,32.56,32.59,32.49,32.55,75529.0,31.5643,31.5934,31.4965,31.5547,75529.0
2020-10-09 11:55:00,32.55,32.59,32.54,32.54,54132.0,31.5547,31.5934,31.545,31.545,54132.0
2020-10-09 12:00:00,32.55,32.56,32.5,32.51,58888.0,31.5547,31.5643,31.5062,31.5159,58888.0
2020-10-09 12:05:00,32.51,32.57,32.5,32.52,74089.0,31.5159,31.574,31.5062,31.5256,74089.0
2020-10-09 12:10:00,32.52,32.53,32.5,32.53,70067.0,31.5256,31.5353,31.5062,31.5353,70067.0
2020-10-09 12:15:00,32.52,32.52,32.46,32.51,80836.0,31.5256,31.5256,31.4674,31.5159,80836.0
2020-10-09 12:20:00,32.5,32.52,32.46,32.48,111118.0,31.5062,31.5256,31.4674,31.4868,111118.0
2020-10-09 12:25:00,32.48,32.51,32.41,32.46,146921.0,31.4868,31.5159,31.4189,31.4674,146921.0
2020-10-09 12:30:00,32.46,32.49,32.4,32.42,34284.0,31.4674,31.4965,31.4092,31.4286,34284.0
2020-10-09 12:35:00,32.43,32.46,32.41,32.45,37580.0,31.4383,31.4674,31.4189,31.4577,37580.0
2020-10-09 12:40:00,32.44,32.46,32.41,32.45,65031.0,31.448,31.4674,31.4189,31.4577,65031.0
2020-10-09 12:45:00,32.45,32.45,32.36,32.37,83329.0,31.4577,31.4577,31.3705,31.3802,83329.0
2020-10-09 12:50:00,32.37,32.39,32.33,32.38,111937.0,31.3802,31.3995,31.3414,31.3899,111937.0
2020-10-09 12:55:00,32.38,32.44,32.37,32.39,90984.0,31.3899,31.448,31.3802,31.3995,90984.0
2020-10-09 13:00:00,32.39,32.39,32.34,32.34,57473.0,31.3995,31.3995,31.3511,31.3511,57473.0
2020-10-09 13:05:00,32.34,32.4,32.32,32.39,60128.0,31.3511,31.4092,31.3317,31.3995,60128.0
2020-10-09 13:10:00,32.39,32.48,32.38,32.47,149132.0,31.3995,31.4868,31.3899,31.4771,149132.0
2020-10-09 13:15:00,32.47,32.5,32.45,32.46,70849.0,31.4771,31.5062,31.4577,31.4674,70849.0
2020-10-09 13:20:00,32.46,32.48,32.45,32.46,96758.0,31.4674,31.4868,31.4577,31.4674,96758.0
2020-10-09 13:25:00,32.47,32.48,32.45,32.48,44557.0,31.4771,31.4868,31.4577,31.4868,44557.0
2020-10-09 13:30:00,32.48,32.49,32.45,32.48,56848.0,31.4868,31.4965,31.4577,31.4868,56848.0
2020-10-09 13:35:00,32.48,32.48,32.41,32.45,71373.0,31.4868,31.4868,31.4189,31.4577,71373.0
2020-10-09 13:40:00,32.46,32.47,32.4,32.4,82763.0,31.4674,31.4771,31.4092,31.4092,82763.0
2020-10-09 13:45:00,32.4,32.41,32.35,32.37,60022.0,31.4092,31.4189,31.3608,31.3802,60022.0
2020-10-09 13:50:00,32.36,32.36,32.32,32.33,113350.0,31.3705,31.3705,31.3317,31.3414,113350.0
2020-10-09 13:55:00,32.32,32.33,32.27,32.29,121928.0,31.3317,31.3414,31.2832,31.3026,121928.0
2020-10-09 14:00:00,32.29,32.29,32.2,32.23,82665.0,31.3026,31.3026,31.2154,31.2444,82665.0
2020-10-09 14:05:00,32.23,32.33,32.23,32.27,95088.0,31.2444,31.3414,31.2444,31.2832,95088.0
2020-10-09 14:10:00,32.26,32.27,32.24,32.27,27066.0,31.2735,31.2832,31.2541,31.2832,27066.0
2020-10-09 14:15:00,32.27,32.28,32.25,32.25,10022.0,31.2832,31.2929,31.2638,31.2638,10022.0
2020-10-09 14:20:00,32.26,32.26,32.24,32.25,45813.0,31.2735,31.2735,31.2541,31.2638,45813.0
2020-10-09 14:25:00,32.25,32.25,32.14,32.15,64172.0,31.2638,31.2638,31.1572,31.1669,64172.0
2020-10-09 14:30:00,32.16,32.17,32.11,32.13,61013.0,31.1766,31.1863,31.1281,31.1475,61013.0
2020-10-09 14:35:00,32.12,32.14,32.02,32.05,103788.0,31.1378,31.1572,31.0409,31.0699,103788.0
2020-10-09 14:40:00,32.05,32.18,32.01,32.17,125897.0,31.0699,31.196,31.0312,31.1863,125897.0
2020-10-09 14:45:00,32.17,32.18,32.14,32.17,53757.0,31.1863,31.196,31.1572,31.1863,53757.0
2020-10-09 14:50:00,32.16,32.17,32.13,32.13,35545.0,31.1766,31.1863,31.1475,31.1475,35545.0
2020-10-09 14:55:00,32.13,32.19,32.13,32.16,46539.0,31.1475,31.2057,31.1475,31.1766,46539.0
2020-10-09 15:00:00,32.16,32.19,32.15,32.19,44275.0,31.1766,31.2057,31.1669,31.2057,44275.0
2020-10-09 15:05:00,32.18,32.18,32.15,32.16,42442.0,31.196,31.196,31.1669,31.1766,42442.0
2020-10-09 15:10:00,32.16,32.18,32.15,32.16,46740.0,31.1766,31.196,31.1669,31.1766,46740.0
2020-10-09 15:15:00,32.16,32.18,32.14,32.16,32399.0,31.1766,31.196,31.1572,31.1766,32399.0
2020-10-09 15:20:00,32.16,32.2,32.15,32.15,56265.0,31.1766,31.2154,31.1669,31.1669,56265.0
2020-10-09 15:25:00,32.16,32.24,32.15,32.23,66659.0,31.1766,31.2541,31.1669,31.2444,66659.0
2020-10-09 15:30:00,32.23,32.23,32.15,32.16,83528.0,31.2444,31.2444,31.1669,31.1766,83528.0
2020-10-09 15:35:00,32.16,32.16,32.13,32.15,68723.0,31.1766,31.1766,31.1475,31.1669,68723.0
2020-10-09 15:40:00,32.15,32.17,32.14,32.16,97376.0,31.1669,31.1863,31.1572,31.1766,97376.0
2020-10-09 15:45:00,32.16,32.19,32.12,32.15,93369.0,31.1766,31.2057,31.1378,31.1669,93369.0
2020-10-09 15:50:00,32.15,32.17,32.12,32.14,191694.0,31.1669,31.1863,31.1378,31.1572,191694.0
2020-10-09 15:55:00,32.13,32.19,32.13,32.17,323235.0,31.1475,31.2057,31.1475,31.1863,323235.0
2020-10-12 09:30:00,32.36,32.37,32.12,32.27,211947.0,31.3705,31.3802,31.1378,31.2832,211947.0
2020-10-12 09:35:00,32.28,32.39,32.2,32.37,126312.0,31.2929,31.3995,31.2154,31.3802,126312.0
2020-10-12 09:40:00,32.37,32.57,32.36,32.48,250480.0,31.3802,31.574,31.3705,31.4868,250480.0
2020-10-12 09:45:00,32.47,32.53,32.38,32.41,99749.0,31.4771,31.5353,31.3899,31.4189,99749.0
2020-10-12 09:50:00,32.41,32.49,32.32,32.41,99468.0,31.4189,31.4965,31.3317,31.4189,99468.0
2020-10-12 09:55:00,32.41,32.48,32.39,32.45,78826.0,31.4189,31.4868,31.3995,31.4577,78826.0
2020-10-12 10:00:00,32.45,32.53,32.43,32.51,84522.0,31.4577,31.5353,31.4383,31.5159,84522.0
2020-10-12 10:05:00,32.51,32.57,32.42,32.45,133848.0,31.5159,31.574,31.4286,31.4577,133848.0
2020-10-12 10:10:00,32.45,32.48,32.4,32.41,59197.0,31.4577,31.4868,31.4092,31.4189,59197.0
2020-10-12 10:15:00,32.41,32.42,32.33,32.38,93376.0,31.4189,31.4286,31.3414,31.3899,93376.0
2020-10-12 10:20:00,32.37,32.38,32.34,32.36,84742.0,31.3802,31.3899,31.3511,31.3705,84742.0
2020-10-12 10:25:00,32.36,32.45,32.33,32.43,75324.0,31.3705,31.4577,31.3414,31.4383,75324.0
2020-10-12 10:30:00,32.42,32.42,32.33,32.39,128918.0,31.4286,31.4286,31.3414,31.3995,128918.0
2020-10-12 10:35:00,32.39,32.48,32.37,32.47,177691.0,31.3995,31.4868,31.3802,31.4771,177691.0
2020-10-12 10:40:00,32.47,32.52,32.45,32.47,89587.0,31.4771,31.5256,31.4577,31.4771,89587.0
2020-10-12 10:45:00,32.48,32.51,32.45,32.47,54994.0,31.4868,31.5159,31.4577,31.4771,54994.0
2020-10-12 10:50:00,32.48,32.58,32.48,32.57,73991.0,31.4868,31.5837,31.4868,31.574,73991.0
2020-10-12 10:55:00,32.56,32.57,32.41,32.43,84838.0,31.5643,31.574,31.4189,31.4383,84838.0
2020-10-12 11:00:00,32.43,32.5,32.43,32.5,53175.0,31.4383,31.5062,31.4383,31.5062,53175.0
2020-10-12 11:05:00,32.5,32.57,32.47,32.57,47920.0,31.5062,31.574,31.4771,31.574,47920.0
2020-10-12 11:10:00,32.57,32.63,32.53,32.62,76880.0,31.574,31.6322,31.5353,31.6225,76880.0
2020-10-12 11:15:00,32.62,32.64,32.55,32.59,88078.0,31.6225,31.6419,31.5547,31.5934,88078.0
2020-10-12 11:20:00,32.59,32.65,32.58,32.65,71286.0,31.5934,31.6516,31.5837,31.6516,71286.0
2020-10-12 11:25:00,32.65,32.67,32.62,32.63,75962.0,31.6516,31.671,31.6225,31.6322,75962.0
2020-10-12 11:30:00,32.63,32.64,32.58,32.6,83548.0,31.6322,31.6419,31.5837,31.6031,83548.0
2020-10-12 11:35:00,32.6,32.61,32.55,32.6,57792.0,31.6031,31.6128,31.5547,31.6031,57792.0
2020-10-12 11:40:00,32.6,32.6,32.52,32.54,76199.0,31.6031,31.6031,31.5256,31.545,76199.0
2020-10-12 11:45:00,32.53,32.56,32.49,32.55,60361.0,31.5353,31.5643,31.4965,31.5547,60361.0
2020-10-12 11:50:00,32.55,32.56,32.49,32.51,43496.0,31.5547,31.5643,31.4965,31.5159,43496.0
2020-10-12 11:55:00,32.51,32.52,32.48,32.5,48328.0,31.5159,31.5256,31.4868,31.5062,48328.0
2020-10-12 12:00:00,32.5,32.51,32.42,32.43,32537.0,31.5062,31.5159,31.4286,31.4383,32537.0
2020-10-12 12:05:00,32.42,32.47,32.41,32.41,44329.0,31.4286,31.4771,31.4189,31.4189,44329.0
2020-10-12 12:10:00,32.42,32.5,32.41,32.48,47881.0,31.4286,31.5062,31.4189,31.4868,47881.0
2020-10-12 12:15:00,32.48,32.48,32.43,32.45,30986.0,31.4868,31.4868,31.4383,31.4577,30986.0
2020-10-12 12:20:00,32.45,32.47,32.42,32.45,33037.0,31.4577,31.4771,31.4286,31.4577,33037.0
2020-10-12 12:25:00,32.45,32.53,32.41,32.5,78384.0,31.4577,31.5353,31.4189,31.5062,78384.0
2020-10-12 12:30:00,32.49,32.57,32.47,32.56,80161.0,31.4965,31.574,31.4771,31.5643,80161.0
2020-10-12 12:35:00,32.56,32.56,32.53,32.55,34047.0,31.5643,31.5643,31.5353,31.5547,34047.0
2020-10-12 12:40:00,32.55,32.58,32.53,32.56,38075.0,31.5547,31.5837,31.5353,31.5643,38075.0
2020-10-12 12:45:00,32.55,32.56,32.49,32.52,26371.0,31.5547,31.5643,31.4965,31.5256,26371.0
2020-10-12 12:50:00,32.52,32.54,32.49,32.5,20741.0,31.5256,31.545,31.4965,31.5062,20741.0
2020-10-12 12:55:00,32.5,32.53,32.49,32.53,22746.0,31.5062,31.5353,31.4965,31.5353,22746.0
2020-10-12 13:00:00,32.53,32.55,32.51,32.54,33418.0,31.5353,31.5547,31.5159,31.545,33418.0
2020-10-12 13:05:00,32.54,32.54,32.52,32.53,28129.0,31.545,31.545,31.5256,31.5353,28129.0
2020-10-12 13:10:00,32.53,32.58,32.52,32.57,36553.0,31.5353,31.5837,31.5256,31.574,36553.0
2020-10-12 13:15:00,32.57,32.62,32.57,32.6,50706.0,31.574,31.6225,31.574,31.6031,50706.0
2020-10-12 13:20:00,32.6,32.6,32.55,32.59,58684.0,31.6031,31.6031,31.5547,31.5934,58684.0
2020-10-12 13:25:00,32.59,32.61,32.53,32.54,23551.0,31.5934,31.6128,31.5353,31.545,23551.0
2020-10-12 13:30:00,32.54,32.56,32.47,32.48,42867.0,31.545,31.5643,31.4771,31.4868,42867.0
2020-10-12 13:35:00,32.47,32.48,32.4,32.44,78305.0,31.4771,31.4868,31.4092,31.448,78305.0
2020-10-12 13:40:00,32.44,32.45,32.41,32.41,38786.0,31.448,31.4577,31.4189,31.4189,38786.0
2020-10-12 13:45:00,32.41,32.42,32.36,32.41,29036.0,31.4189,31.4286,31.3705,31.4189,29036.0
2020-10-12 13:50:00,32.42,32.43,32.38,32.38,24211.0,31.4286,31.4383,31.3899,31.3899,24211.0
2020-10-12 13:55:00,32.38,32.4,32.37,32.39,56357.0,31.3899,31.4092,31.3802,31.3995,56357.0
2020-10-12 14:00:00,32.39,32.41,32.36,32.36,35978.0,31.3995,31.4189,31.3705,31.3705,35978.0
2020-10-12 14:05:00,32.36,32.42,32.36,32.42,41601.0,31.3705,31.4286,31.3705,31.4286,41601.0
2020-10-12 14:10:00,32.42,32.48,32.41,32.43,86564.0,31.4286,31.4868,31.4189,31.4383,86564.0
2020-10-12 14:15:00,32.43,32.44,32.4,32.43,30979.0,31.4383,31.448,31.4092,31.4383,30979.0
2020-10-12 14:20:00,32.43,32.43,32.36,32.37,55804.0,31.4383,31.4383,31.3705,31.3802,55804.0
2020-10-12 14:25:00,32.37,32.37,32.31,32.33,45444.0,31.3802,31.3802,31.322,31.3414,45444.0
2020-10-12 14:30:00,32.33,32.34,32.3,32.31,40406.0,31.3414,31.3511,31.3123,31.322,40406.0
2020-10-12 14:35:00,32.3,32.32,32.26,32.3,49272.0,31.3123,31.3317,31.2735,31.3123,49272.0
2020-10-12 14:40:00,32.3,32.31,32.26,32.28,59321.0,31.3123,31.322,31.2735,31.2929,59321.0
2020-10-12 14:45:00,32.28,32.3,32.26,32.3,43042.0,31.2929,31.3123,31.2735,31.3123,43042.0
2020-10-12 14:50:00,32.3,32.34,32.26,32.34,43046.0,31.3123,31.3511,31.2735,31.3511,43046.0
2020-10-12 14:55:00,32.34,32.35,32.31,32.33,29107.0,31.3511,31.3608,31.322,31.3414,29107.0
2020-10-12 15:00:00,32.33,32.37,32.32,32.34,37269.0,31.3414,31.3802,31.3317,31.3511,37269.0
2020-10-12 15:05:00,32.34,32.39,32.33,32.36,41030.0,31.3511,31.3995,31.3414,31.3705,41030.0
2020-10-12 15:10:00,32.37,32.37,32.31,32.33,38727.0,31.3802,31.3802,31.322,31.3414,38727.0
2020-10-12 15:15:00,32.33,32.36,32.32,32.35,37434.0,31.3414,31.3705,31.3317,31.3608,37434.0
2020-10-12 15:20:00,32.36,32.37,32.34,32.36,64653.0,31.3705,31.3802,31.3511,31.3705,64653.0
2020-10-12 15:25:00,32.37,32.37,32.31,32.33,59161.0,31.3802,31.3802,31.322,31.3414,59161.0
2020-10-12 15:30:00,32.32,32.33,32.27,32.29,69522.0,31.3317,31.3414,31.2832,31.3026,69522.0
2020-10-12 15:35:00,32.29,32.31,32.27,32.27,114009.0,31.3026,31.322,31.2832,31.2832,114009.0
2020-10-12 15:40:00,32.28,32.31,32.26,32.27,103490.0,31.2929,31.322,31.2735,31.2832,103490.0
2020-10-12 15:45:00,32.27,32.28,32.2,32.21,150954.0,31.2832,31.2929,31.2154,31.225,150954.0
2020-10-12 15:50:00,32.21,32.26,32.18,32.19,256347.0,31.225,31.2735,31.196,31.2057,256347.0
2020-10-12 15:55:00,32.2,32.24,32.18,32.2,423518.0,31.2154,31.2541,31.196,31.2154,423518.0
2020-10-13 09:30:00,32.13,32.28,31.93,32.24,285134.0,31.1475,31.2929,30.9536,31.2541,285134.0
2020-10-13 09:35:00,32.26,32.27,31.96,31.96,129309.0,31.2735,31.2832,30.9827,30.9827,129309.0
2020-10-13 09:40:00,31.97,32.04,31.93,31.96,216882.0,30.9924,31.0602,30.9536,30.9827,216882.0
2020-10-13 09:45:00,31.97,32.04,31.9,31.99,72565.0,30.9924,31.0602,30.9245,31.0118,72565.0
2020-10-13 09:50:00,31.98,32.01,31.75,31.78,102559.0,31.0021,31.0312,30.7791,30.8082,102559.0
2020-10-13 09:55:00,31.78,31.79,31.64,31.74,111896.0,30.8082,30.8179,30.6725,30.7694,111896.0
2020-10-13 10:00:00,31.73,31.87,31.71,31.86,90960.0,30.7597,30.8954,30.7403,30.8858,90960.0
2020-10-13 10:05:00,31.85,31.87,31.69,31.78,62639.0,30.8761,30.8954,30.721,30.8082,62639.0
2020-10-13 10:10:00,31.77,31.77,31.7,31.74,129588.0,30.7985,30.7985,30.7306,30.7694,129588.0
2020-10-13 10:15:00,31.75,31.86,31.72,31.76,100900.0,30.7791,30.8858,30.75,30.7888,100900.0
2020-10-13 10:20:00,31.76,31.77,31.63,31.65,90869.0,30.7888,30.7985,30.6628,30.6822,90869.0
2020-10-13 10:25:00,31.65,31.75,31.63,31.69,80942.0,30.6822,30.7791,30.6628,30.721,80942.0
2020-10-13 10:30:00,31.69,31.77,31.68,31.75,66476.0,30.721,30.7985,30.7113,30.7791,66476.0
2020-10-13 10:35:00,31.75,31.88,31.75,31.84,110663.0,30.7791,30.9051,30.7791,30.8664,110663.0
2020-10-13 10:40:00,31.83,31.85,31.73,31.76,45590.0,30.8567,30.8761,30.7597,30.7888,45590.0
2020-10-13 10:45:00,31.77,31.79,31.7,31.71,49170.0,30.7985,30.8179,30.7306,30.7403,49170.0
2020-10-13 10:50:00,31.71,31.75,31.63,31.73,80054.0,30.7403,30.7791,30.6628,30.7597,80054.0
2020-10-13 10:55:00,31.73,31.82,31.69,31.8,97228.0,30.7597,30.847,30.721,30.8276,97228.0
2020-10-13 11:00:00,31.8,31.86,31.78,31.8,35089.0,30.8276,30.8858,30.8082,30.8276,35089.0
2020-10-13 11:05:00,31.79,31.8,31.75,31.78,49393.0,30.8179,30.8276,30.7791,30.8082,49393.0
2020-10-13 11:10:00,31.77,31.77,31.71,31.75,58785.0,30.7985,30.7985,30.7403,30.7791,58785.0
2020-10-13 11:15:00,31.74,31.76,31.63,31.66,144576.0,30.7694,30.7888,30.6628,30.6919,144576.0
2020-10-13 11:20:00,31.66,31.67,31.61,31.61,64333.0,30.6919,30.7016,30.6434,30.6434,64333.0
2020-10-13 11:25:00,31.61,31.62,31.58,31.62,63871.0,30.6434,30.6531,30.6143,30.6531,63871.0
2020-10-13 11:30:00,31.62,31.65,31.6,31.61,61303.0,30.6531,30.6822,30.6337,30.6434,61303.0
2020-10-13 11:35:00,31.62,31.62,31.58,31.6,67299.0,30.6531,30.6531,30.6143,30.6337,67299.0
2020-10-13 11:40:00,31.6,31.62,31.46,31.49,163326.0,30.6337,30.6531,30.498,30.5271,163326.0
2020-10-13 11:45:00,31.49,31.57,31.48,31.56,55442.0,30.5271,30.6046,30.5174,30.5949,55442.0
2020-10-13 11:50:00,31.56,31.62,31.55,31.62,43820.0,30.5949,30.6531,30.5852,30.6531,43820.0
2020-10-13 11:55:00,31.62,31.72,31.61,31.69,66429.0,30.6531,30.75,30.6434,30.721,66429.0
2020-10-13 12:00:00,31.68,31.7,31.65,31.68,25624.0,30.7113,30.7306,30.6822,30.7113,25624.0
2020-10-13 12:05:00,31.68,31.7,31.67,31.68,18440.0,30.7113,30.7306,30.7016,30.7113,18440.0
2020-10-13 12:10:00,31.68,31.7,31.64,31.68,104127.0,30.7113,30.7306,30.6725,30.7113,104127.0
2020-10-13 12:15:00,31.68,31.76,31.68,31.75,70966.0,30.7113,30.7888,30.7113,30.7791,70966.0
2020-10-13 12:20:00,31.75,31.77,31.74,31.77,30299.0,30.7791,30.7985,30.7694,30.7985,30299.0
2020-10-13 12:25:00,31.77,31.78,31.74,31.74,36889.0,30.7985,30.8082,30.7694,30.7694,36889.0
2020-10-13 12:30:00,31.73,31.76,31.68,31.69,57389.0,30.7597,30.7888,30.7113,30.721,57389.0
2020-10-13 12:35:00,31.69,31.69,31.64,31.66,34935.0,30.721,30.721,30.6725,30.6919,34935.0
2020-10-13 12:40:00,31.66,31.68,31.64,31.67,34183.0,30.6919,30.7113,30.6725,30.7016,34183.0
2020-10-13 12:45:00,31.67,31.77,31.65,31.75,89598.0,30.7016,30.7985,30.6822,30.7791,89598.0
2020-10-13 12:50:00,31.74,31.84,31.74,31.81,45117.0,30.7694,30.8664,30.7694,30.8373,45117.0
2020-10-13 12:55:00,31.81,31.85,31.79,31.84,34470.0,30.8373,30.8761,30.8179,30.8664,34470.0
2020-10-13 13:00:00,31.85,31.87,31.82,31.84,28903.0,30.8761,30.8954,30.847,30.8664,28903.0
2020-10-13 13:05:00,31.83,31.84,31.76,31.76,40316.0,30.8567,30.8664,30.7888,30.7888,40316.0
2020-10-13 13:10:00,31.76,31.81,31.75,31.79,68380.0,30.7888,30.8373,30.7791,30.8179,68380.0
2020-10-13 13:15:00,31.79,31.82,31.78,31.8,41415.0,30.8179,30.847,30.8082,30.8276,41415.0
2020-10-13 13:20:00,31.8,31.86,31.79,31.81,72618.0,30.8276,30.8858,30.8179,30.8373,72618.0
2020-10-13 13:25:00,31.8,31.91,31.79,31.89,61391.0,30.8276,30.9342,30.8179,30.9148,61391.0
2020-10-13 13:30:00,31.88,31.89,31.85,31.88,79745.0,30.9051,30.9148,30.8761,30.9051,79745.0
2020-10-13 13:35:00,31.88,31.88,31.84,31.85,42020.0,30.9051,30.9051,30.8664,30.8761,42020.0
2020-10-13 13:40:00,31.85,31.86,31.81,31.83,60600.0,30.8761,30.8858,30.8373,30.8567,60600.0
2020-10-13 13:45:00,31.83,31.84,31.79,31.8,36895.0,30.8567,30.8664,30.8179,30.8276,36895.0
2020-10-13 13:50:00,31.8,31.82,31.79,31.81,51186.0,30.8276,30.847,30.8179,30.8373,51186.0
2020-10-13 13:55:00,31.81,31.81,31.76,31.78,121175.0,30.8373,30.8373,30.7888,30.8082,121175.0
2020-10-13 14:00:00,31.78,31.9,31.76,31.9,90666.0,30.8082,30.9245,30.7888,30.9245,90666.0
2020-10-13 14:05:00,31.89,31.95,31.87,31.95,57588.0,30.9148,30.973,30.8954,30.973,57588.0
2020-10-13 14:10:00,31.95,32.03,31.94,32.02,48844.0,30.973,31.0506,30.9633,31.0409,48844.0
2020-10-13 14:15:00,32.02,32.02,31.98,32.0,53651.0,31.0409,31.0409,31.0021,31.0215,53651.0
2020-10-13 14:20:00,32.0,32.01,31.91,31.92,148451.0,31.0215,31.0312,30.9342,30.9439,148451.0
2020-10-13 14:25:00,31.91,31.93,31.77,31.78,44707.0,30.9342,30.9536,30.7985,30.8082,44707.0
2020-10-13 14:30:00,31.79,31.81,31.74,31.8,110098.0,30.8179,30.8373,30.7694,30.8276,110098.0
2020-10-13 14:35:00,31.79,31.79,31.74,31.76,59543.0,30.8179,30.8179,30.7694,30.7888,59543.0
2020-10-13 14:40:00,31.75,31.77,31.73,31.76,72040.0,30.7791,30.7985,30.7597,30.7888,72040.0
2020-10-13 14:45:00,31.76,31.81,31.72,31.8,109339.0,30.7888,30.8373,30.75,30.8276,109339.0
2020-10-13 14:50:00,31.81,31.82,31.79,31.81,43929.0,30.8373,30.847,30.8179,30.8373,43929.0
2020-10-13 14:55:00,31.82,31.88,31.81,31.85,52034.0,30.847,30.9051,30.8373,30.8761,52034.0
2020-10-13 15:00:00,31.84,31.91,31.82,31.9,53778.0,30.8664,30.9342,30.847,30.9245,53778.0
2020-10-13 15:05:00,31.9,31.91,31.86,31.88,151345.0,30.9245,30.9342,30.8858,30.9051,151345.0
2020-10-13 15:10:00,31.88,31.89,31.85,31.85,54393.0,30.9051,30.9148,30.8761,30.8761,54393.0
2020-10-13 15:15:00,31.86,31.87,31.84,31.86,50331.0,30.8858,30.8954,30.8664,30.8858,50331.0
2020-10-13 15:20:00,31.85,31.9,31.84,31.89,56565.0,30.8761,30.9245,30.8664,30.9148,56565.0
2020-10-13 15:25:00,31.89,31.92,31.87,31.87,68325.0,30.9148,30.9439,30.8954,30.8954,68325.0
2020-10-13 15:30:00,31.88,31.95,31.87,31.95,74309.0,30.9051,30.973,30.8954,30.973,74309.0
2020-10-13 15:35:00,31.95,31.97,31.91,31.95,117645.0,30.973,30.9924,30.9342,30.973,117645.0
2020-10-13 15:40:00,31.95,31.97,31.94,31.96,119421.0,30.973,30.9924,30.9633,30.9827,119421.0
2020-10-13 15:45:00,31.95,31.97,31.91,31.92,128896.0,30.973,30.9924,30.9342,30.9439,128896.0
2020-10-13 15:50:00,31.92,31.94,31.91,31.92,202423.0,30.9439,30.9633,30.9342,30.9439,202423.0
2020-10-13 15:55:00,31.92,31.93,31.86,31.88,470677.0,30.9439,30.9536,30.8858,30.9051,470677.0
2020-10-14 09:30:00,32.08,32.24,31.88,32.17,279697.0,31.099,31.2541,30.9051,31.1863,279697.0
2020-10-14 09:35:00,32.16,32.17,31.85,31.86,130114.0,31.1766,31.1863,30.8761,30.8858,130114.0
2020-10-14 09:40:00,31.85,31.93,31.83,31.89,109868.0,30.8761,30.9536,30.8567,30.9148,109868.0
2020-10-14 09:45:00,31.87,32.03,31.85,32.02,151045.0,30.8954,31.0506,30.8761,31.0409,151045.0
2020-10-14 09:50:00,32.02,32.1,32.0,32.05,80432.0,31.0409,31.1184,31.0215,31.0699,80432.0
2020-10-14 09:55:00,32.06,32.1,32.02,32.05,84030.0,31.0796,31.1184,31.0409,31.0699,84030.0
2020-10-14 10:00:00,32.05,32.12,32.01,32.07,58812.0,31.0699,31.1378,31.0312,31.0893,58812.0
2020-10-14 10:05:00,32.08,32.1,31.95,31.95,45564.0,31.099,31.1184,30.973,30.973,45564.0
2020-10-14 10:10:00,31.94,31.95,31.9,31.91,60135.0,30.9633,30.973,30.9245,30.9342,60135.0
2020-10-14 10:15:00,31.92,31.94,31.87,31.91,32698.0,30.9439,30.9633,30.8954,30.9342,32698.0
2020-10-14 10:20:00,31.9,32.03,31.9,32.0,57532.0,30.9245,31.0506,30.9245,31.0215,57532.0
2020-10-14 10:25:00,32.0,32.0,31.88,31.88,32255.0,31.0215,31.0215,30.9051,30.9051,32255.0
2020-10-14 10:30:00,31.89,31.94,31.85,31.88,52168.0,30.9148,30.9633,30.8761,30.9051,52168.0
2020-10-14 10:35:00,31.88,31.9,31.78,31.8,79970.0,30.9051,30.9245,30.8082,30.8276,79970.0
2020-10-14 10:40:00,31.79,31.84,31.71,31.76,76070.0,30.8179,30.8664,30.7403,30.7888,76070.0
2020-10-14 10:45:00,31.75,31.78,31.69,31.71,91920.0,30.7791,30.8082,30.721,30.7403,91920.0
2020-10-14 10:50:00,31.71,31.74,31.6,31.62,81585.0,30.7403,30.7694,30.6337,30.6531,81585.0
2020-10-14 10:55:00,31.62,31.66,31.58,31.61,91967.0,30.6531,30.6919,30.6143,30.6434,91967.0
2020-10-14 11:00:00,31.61,31.61,31.54,31.59,68991.0,30.6434,30.6434,30.5755,30.624,68991.0
2020-10-14 11:05:00,31.59,31.68,31.59,31.65,58764.0,30.624,30.7113,30.624,30.6822,58764.0
2020-10-14 11:10:00,31.65,31.67,31.58,31.65,63475.0,30.6822,30.7016,30.6143,30.6822,63475.0
2020-10-14 11:15:00,31.64,31.69,31.6,31.67,51145.0,30.6725,30.721,30.6337,30.7016,51145.0
2020-10-14 11:20:00,31.67,31.78,31.66,31.78,56516.0,30.7016,30.8082,30.6919,30.8082,56516.0
2020-10-14 11:25:00,31.78,31.83,31.75,31.8,103569.0,30.8082,30.8567,30.7791,30.8276,103569.0
2020-10-14 11:30:00,31.8,31.8,31.73,31.75,65557.0,30.8276,30.8276,30.7597,30.7791,65557.0
2020-10-14 11:35:00,31.74,31.83,31.74,31.8,58186.0,30.7694,30.8567,30.7694,30.8276,58186.0
2020-10-14 11:40:00,31.79,31.82,31.75,31.78,68347.0,30.8179,30.847,30.7791,30.8082,68347.0
2020-10-14 11:45:00,31.78,31.78,31.6,31.66,106851.0,30.8082,30.8082,30.6337,30.6919,106851.0
2020-10-14 11:50:00,31.65,31.67,31.53,31.55,71887.0,30.6822,30.7016,30.5658,30.5852,71887.0
2020-10-14 11:55:00,31.55,31.62,31.53,31.58,78241.0,30.5852,30.6531,30.5658,30.6143,78241.0
2020-10-14 12:00:00,31.59,31.75,31.58,31.74,76463.0,30.624,30.7791,30.6143,30.7694,76463.0
2020-10-14 12:05:00,31.73,31.81,31.72,31.77,35612.0,30.7597,30.8373,30.75,30.7985,35612.0
2020-10-14 12:10:00,31.75,31.8,31.67,31.8,42777.0,30.7791,30.8276,30.7016,30.8276,42777.0
2020-10-14 12:15:00,31.79,31.8,31.61,31.63,58298.0,30.8179,30.8276,30.6434,30.6628,58298.0
2020-10-14 12:20:00,31.63,31.65,31.57,31.57,65797.0,30.6628,30.6822,30.6046,30.6046,65797.0
2020-10-14 12:25:00,31.57,31.69,31.57,31.65,34696.0,30.6046,30.721,30.6046,30.6822,34696.0
2020-10-14 12:30:00,31.65,31.69,31.62,31.66,45583.0,30.6822,30.721,30.6531,30.6919,45583.0
2020-10-14 12:35:00,31.65,31.67,31.59,31.64,34897.0,30.6822,30.7016,30.624,30.6725,34897.0
2020-10-14 12:40:00,31.63,31.68,31.62,31.65,30702.0,30.6628,30.7113,30.6531,30.6822,30702.0
2020-10-14 12:45:00,31.65,31.71,31.63,31.7,21826.0,30.6822,30.7403,30.6628,30.7306,21826.0
2020-10-14 12:50:00,31.7,31.74,31.69,31.72,17974.0,30.7306,30.7694,30.721,30.75,17974.0
2020-10-14 12:55:00,31.73,31.78,31.72,31.77,31446.0,30.7597,30.8082,30.75,30.7985,31446.0
2020-10-14 13:00:00,31.76,31.85,31.75,31.8,48191.0,30.7888,30.8761,30.7791,30.8276,48191.0
2020-10-14 13:05:00,31.8,31.83,31.78,31.81,36641.0,30.8276,30.8567,30.8082,30.8373,36641.0
2020-10-14 13:10:00,31.82,31.85,31.8,31.84,25485.0,30.847,30.8761,30.8276,30.8664,25485.0
2020-10-14 13:15:00,31.83,31.86,31.81,31.83,17596.0,30.8567,30.8858,30.8373,30.8567,17596.0
2020-10-14 13:20:00,31.84,31.85,31.81,31.82,41200.0,30.8664,30.8761,30.8373,30.847,41200.0
2020-10-14 13:25:00,31.83,31.9,31.82,31.84,49001.0,30.8567,30.9245,30.847,30.8664,49001.0
2020-10-14 13:30:00,31.84,31.86,31.8,31.82,38829.0,30.8664,30.8858,30.8276,30.847,38829.0
2020-10-14 13:35:00,31.82,31.87,31.78,31.8,82379.0,30.847,30.8954,30.8082,30.8276,82379.0
2020-10-14 13:40:00,31.8,31.83,31.8,31.82,28418.0,30.8276,30.8567,30.8276,30.847,28418.0
2020-10-14 13:45:00,31.82,31.85,31.79,31.85,48807.0,30.847,30.8761,30.8179,30.8761,48807.0
2020-10-14 13:50:00,31.84,31.93,31.84,31.93,46969.0,30.8664,30.9536,30.8664,30.9536,46969.0
2020-10-14 13:55:00,31.93,31.94,31.87,31.91,43707.0,30.9536,30.9633,30.8954,30.9342,43707.0
2020-10-14 14:00:00,31.91,31.93,31.86,31.89,41543.0,30.9342,30.9536,30.8858,30.9148,41543.0
2020-10-14 14:05:00,31.89,31.9,31.86,31.89,45970.0,30.9148,30.9245,30.8858,30.9148,45970.0
2020-10-14 14:10:00,31.89,31.91,31.88,31.89,30559.0,30.9148,30.9342,30.9051,30.9148,30559.0
2020-10-14 14:15:00,31.88,31.9,31.84,31.84,44181.0,30.9051,30.9245,30.8664,30.8664,44181.0
2020-10-14 14:20:00,31.85,31.85,31.78,31.78,30841.0,30.8761,30.8761,30.8082,30.8082,30841.0
2020-10-14 14:25:00,31.78,31.79,31.71,31.74,48862.0,30.8082,30.8179,30.7403,30.7694,48862.0
2020-10-14 14:30:00,31.73,31.74,31.66,31.66,51982.0,30.7597,30.7694,30.6919,30.6919,51982.0
2020-10-14 14:35:00,31.66,31.7,31.62,31.64,56101.0,30.6919,30.7306,30.6531,30.6725,56101.0
2020-10-14 14:40:00,31.63,31.69,31.62,31.64,88749.0,30.6628,30.721,30.6531,30.6725,88749.0
2020-10-14 14:45:00,31.64,31.71,31.62,31.71,72169.0,30.6725,30.7403,30.6531,30.7403,72169.0
2020-10-14 14:50:00,31.7,31.75,31.69,31.71,32021.0,30.7306,30.7791,30.721,30.7403,32021.0
2020-10-14 14:55:00,31.71,31.75,31.7,31.73,39134.0,30.7403,30.7791,30.7306,30.7597,39134.0
2020-10-14 15:00:00,31.73,31.8,31.7,31.77,36192.0,30.7597,30.8276,30.7306,30.7985,36192.0
2020-10-14 15:05:00,31.78,31.86,31.77,31.85,44858.0,30.8082,30.8858,30.7985,30.8761,44858.0
2020-10-14 15:10:00,31.85,31.88,31.79,31.81,34412.0,30.8761,30.9051,30.8179,30.8373,34412.0
2020-10-14 15:15:00,31.8,31.81,31.76,31.79,30099.0,30.8276,30.8373,30.7888,30.8179,30099.0
2020-10-14 15:20:00,31.79,31.83,31.79,31.81,93289.0,30.8179,30.8567,30.8179,30.8373,93289.0
2020-10-14 15:25:00,31.81,31.81,31.77,31.81,55323.0,30.8373,30.8373,30.7985,30.8373,55323.0
2020-10-14 15:30:00,31.8,31.85,31.79,31.83,70356.0,30.8276,30.8761,30.8179,30.8567,70356.0
2020-10-14 15:35:00,31.83,31.83,31.74,31.76,99335.0,30.8567,30.8567,30.7694,30.7888,99335.0
2020-10-14 15:40:00,31.76,31.78,31.72,31.76,107910.0,30.7888,30.8082,30.75,30.7888,107910.0
2020-10-14 15:45:00,31.76,31.76,31.65,31.71,178731.0,30.7888,30.7888,30.6822,30.7403,178731.0
2020-10-14 15:50:00,31.7,31.73,31.66,31.7,204515.0,30.7306,30.7597,30.6919,30.7306,204515.0
2020-10-14 15:55:00,31.7,31.71,31.6,31.68,695291.0,30.7306,30.7403,30.6337,30.7113,695291.0
2020-10-15 09:30:00,30.99,31.2,30.95,31.17,370393.0,30.0424,30.2459,30.0036,30.2169,370393.0
2020-10-15 09:35:00,31.18,31.2,31.02,31.12,202749.0,30.2265,30.2459,30.0714,30.1684,202749.0
2020-10-15 09:40:00,31.1,31.2,31.09,31.13,126893.0,30.149,30.2459,30.1393,30.1781,126893.0
2020-10-15 09:45:00,31.13,31.28,31.13,31.25,136985.0,30.1781,30.3235,30.1781,30.2944,136985.0
2020-10-15 09:50:00,31.26,31.31,31.2,31.26,58469.0,30.3041,30.3526,30.2459,30.3041,58469.0
2020-10-15 09:55:00,31.25,31.35,31.25,31.33,58896.0,30.2944,30.3913,30.2944,30.372,58896.0
2020-10-15 10:00:00,31.34,31.47,31.29,31.45,104927.0,30.3817,30.5077,30.3332,30.4883,104927.0
2020-10-15 10:05:00,31.46,31.51,31.4,31.43,114707.0,30.498,30.5465,30.4398,30.4689,114707.0
2020-10-15 10:10:00,31.43,31.58,31.4,31.56,92224.0,30.4689,30.6143,30.4398,30.5949,92224.0
2020-10-15 10:15:00,31.56,31.67,31.54,31.61,142521.0,30.5949,30.7016,30.5755,30.6434,142521.0
2020-10-15 10:20:00,31.61,31.62,31.52,31.6,51636.0,30.6434,30.6531,30.5561,30.6337,51636.0
2020-10-15 10:25:00,31.6,31.62,31.54,31.59,50886.0,30.6337,30.6531,30.5755,30.624,50886.0
2020-10-15 10:30:00,31.59,31.62,31.53,31.58,73948.0,30.624,30.6531,30.5658,30.6143,73948.0
2020-10-15 10:35:00,31.57,31.65,31.52,31.58,105337.0,30.6046,30.6822,30.5561,30.6143,105337.0
2020-10-15 10:40:00,31.58,31.61,31.55,31.57,118393.0,30.6143,30.6434,30.5852,30.6046,118393.0
2020-10-15 10:45:00,31.57,31.62,31.54,31.56,69375.0,30.6046,30.6531,30.5755,30.5949,69375.0
2020-10-15 10:50:00,31.55,31.59,31.5,31.56,52138.0,30.5852,30.624,30.5368,30.5949,52138.0
2020-10-15 10:55:00,31.57,31.69,31.53,31.68,129825.0,30.6046,30.721,30.5658,30.7113,129825.0
2020-10-15 11:00:00,31.68,31.71,31.61,31.66,42282.0,30.7113,30.7403,30.6434,30.6919,42282.0
2020-10-15 11:05:00,31.67,31.76,31.65,31.74,86497.0,30.7016,30.7888,30.6822,30.7694,86497.0
2020-10-15 11:10:00,31.74,31.75,31.66,31.67,42308.0,30.7694,30.7791,30.6919,30.7016,42308.0
2020-10-15 11:15:00,31.68,31.85,31.68,31.83,41586.0,30.7113,30.8761,30.7113,30.8567,41586.0
2020-10-15 11:20:00,31.82,31.87,31.8,31.84,40070.0,30.847,30.8954,30.8276,30.8664,40070.0
2020-10-15 11:25:00,31.85,31.86,31.74,31.76,48779.0,30.8761,30.8858,30.7694,30.7888,48779.0
2020-10-15 11:30:00,31.77,31.77,31.72,31.76,58910.0,30.7985,30.7985,30.75,30.7888,58910.0
2020-10-15 11:35:00,31.77,31.8,31.73,31.79,24825.0,30.7985,30.8276,30.7597,30.8179,24825.0
2020-10-15 11:40:00,31.78,31.86,31.78,31.82,98352.0,30.8082,30.8858,30.8082,30.847,98352.0
2020-10-15 11:45:00,31.82,31.84,31.76,31.82,69972.0,30.847,30.8664,30.7888,30.847,69972.0
2020-10-15 11:50:00,31.83,31.92,31.8,31.92,72603.0,30.8567,30.9439,30.8276,30.9439,72603.0
2020-10-15 11:55:00,31.92,31.93,31.78,31.78,38646.0,30.9439,30.9536,30.8082,30.8082,38646.0
2020-10-15 12:00:00,31.77,31.81,31.75,31.78,75193.0,30.7985,30.8373,30.7791,30.8082,75193.0
2020-10-15 12:05:00,31.79,31.82,31.77,31.8,98602.0,30.8179,30.847,30.7985,30.8276,98602.0
2020-10-15 12:10:00,31.8,31.82,31.75,31.77,65511.0,30.8276,30.847,30.7791,30.7985,65511.0
2020-10-15 12:15:00,31.77,31.8,31.73,31.74,31913.0,30.7985,30.8276,30.7597,30.7694,31913.0
2020-10-15 12:20:00,31.74,31.76,31.68,31.71,47782.0,30.7694,30.7888,30.7113,30.7403,47782.0
2020-10-15 12:25:00,31.71,31.74,31.69,31.71,23091.0,30.7403,30.7694,30.721,30.7403,23091.0
2020-10-15 12:30:00,31.71,31.72,31.66,31.68,25448.0,30.7403,30.75,30.6919,30.7113,25448.0
2020-10-15 12:35:00,31.68,31.77,31.67,31.77,42055.0,30.7113,30.7985,30.7016,30.7985,42055.0
2020-10-15 12:40:00,31.76,31.82,31.76,31.8,32860.0,30.7888,30.847,30.7888,30.8276,32860.0
2020-10-15 12:45:00,31.78,31.8,31.71,31.79,36480.0,30.8082,30.8276,30.7403,30.8179,36480.0
2020-10-15 12:50:00,31.79,31.86,31.77,31.86,42250.0,30.8179,30.8858,30.7985,30.8858,42250.0
2020-10-15 12:55:00,31.86,31.89,31.82,31.89,27907.0,30.8858,30.9148,30.847,30.9148,27907.0
2020-10-15 13:00:00,31.89,32.01,31.88,31.94,235586.0,30.9148,31.0312,30.9051,30.9633,235586.0
2020-10-15 13:05:00,31.95,31.99,31.94,31.97,86317.0,30.973,31.0118,30.9633,30.9924,86317.0
2020-10-15 13:10:00,31.97,32.11,31.95,32.04,129007.0,30.9924,31.1281,30.973,31.0602,129007.0
2020-10-15 13:15:00,32.03,32.1,32.0,32.05,60132.0,31.0506,31.1184,31.0215,31.0699,60132.0
2020-10-15 13:20:00,32.05,32.09,32.04,32.07,57535.0,31.0699,31.1087,31.0602,31.0893,57535.0
2020-10-15 13:25:00,32.07,32.1,32.05,32.07,45676.0,31.0893,31.1184,31.0699,31.0893,45676.0
2020-10-15 13:30:00,32.07,32.13,32.06,32.1,82976.0,31.0893,31.1475,31.0796,31.1184,82976.0
2020-10-15 13:35:00,32.11,32.15,32.1,32.13,53257.0,31.1281,31.1669,31.1184,31.1475,53257.0
2020-10-15 13:40:00,32.13,32.16,32.09,32.16,58417.0,31.1475,31.1766,31.1087,31.1766,58417.0
2020-10-15 13:45:00,32.15,32.19,32.09,32.09,41425.0,31.1669,31.2057,31.1087,31.1087,41425.0
2020-10-15 13:50:00,32.09,32.14,32.09,32.1,39446.0,31.1087,31.1572,31.1087,31.1184,39446.0
2020-10-15 13:55:00,32.11,32.13,32.08,32.12,26702.0,31.1281,31.1475,31.099,31.1378,26702.0
2020-10-15 14:00:00,32.12,32.17,32.1,32.16,61965.0,31.1378,31.1863,31.1184,31.1766,61965.0
2020-10-15 14:05:00,32.16,32.18,32.15,32.16,48079.0,31.1766,31.196,31.1669,31.1766,48079.0
2020-10-15 14:10:00,32.17,32.24,32.16,32.24,82568.0,31.1863,31.2541,31.1766,31.2541,82568.0
2020-10-15 14:15:00,32.24,32.34,32.23,32.3,110893.0,31.2541,31.3511,31.2444,31.3123,110893.0
2020-10-15 14:20:00,32.3,32.36,32.3,32.36,103044.0,31.3123,31.3705,31.3123,31.3705,103044.0
2020-10-15 14:25:00,32.35,32.36,32.24,32.29,62134.0,31.3608,31.3705,31.2541,31.3026,62134.0
2020-10-15 14:30:00,32.3,32.32,32.25,32.3,59625.0,31.3123,31.3317,31.2638,31.3123,59625.0
2020-10-15 14:35:00,32.3,32.33,32.29,32.3,69052.0,31.3123,31.3414,31.3026,31.3123,69052.0
2020-10-15 14:40:00,32.3,32.36,32.26,32.26,73201.0,31.3123,31.3705,31.2735,31.2735,73201.0
2020-10-15 14:45:00,32.27,32.35,32.26,32.34,44378.0,31.2832,31.3608,31.2735,31.3511,44378.0
2020-10-15 14:50:00,32.34,32.37,32.34,32.36,53926.0,31.3511,31.3802,31.3511,31.3705,53926.0
2020-10-15 14:55:00,32.36,32.42,32.35,32.41,87782.0,31.3705,31.4286,31.3608,31.4189,87782.0
2020-10-15 15:00:00,32.41,32.46,32.37,32.41,268739.0,31.4189,31.4674,31.3802,31.4189,268739.0
2020-10-15 15:05:00,32.41,32.5,32.4,32.46,98929.0,31.4189,31.5062,31.4092,31.4674,98929.0
2020-10-15 15:10:00,32.45,32.49,32.43,32.48,127788.0,31.4577,31.4965,31.4383,31.4868,127788.0
2020-10-15 15:15:00,32.48,32.52,32.46,32.52,158360.0,31.4868,31.5256,31.4674,31.5256,158360.0
2020-10-15 15:20:00,32.52,32.54,32.49,32.52,136093.0,31.5256,31.545,31.4965,31.5256,136093.0
2020-10-15 15:25:00,32.52,32.57,32.51,32.55,112942.0,31.5256,31.574,31.5159,31.5547,112942.0
2020-10-15 15:30:00,32.55,32.56,32.47,32.51,140203.0,31.5547,31.5643,31.4771,31.5159,140203.0
2020-10-15 15:35:00,32.51,32.61,32.5,32.59,272186.0,31.5159,31.6128,31.5062,31.5934,272186.0
2020-10-15 15:40:00,32.59,32.64,32.54,32.62,272526.0,31.5934,31.6419,31.545,31.6225,272526.0
2020-10-15 15:45:00,32.62,32.65,32.59,32.6,251866.0,31.6225,31.6516,31.5934,31.6031,251866.0
2020-10-15 15:50:00,32.6,32.66,32.59,32.64,462385.0,31.6031,31.6613,31.5934,31.6419,462385.0
2020-10-15 15:55:00,32.63,32.69,32.59,32.6,1401504.0,31.6322,31.6904,31.5934,31.6031,1401504.0
2020-10-16 09:30:00,32.88,33.2,32.84,33.09,947609.0,31.8746,32.1848,31.8358,32.0781,947609.0
2020-10-16 09:35:00,33.1,33.13,32.85,32.9,318051.0,32.0878,32.1169,31.8455,31.8939,318051.0
2020-10-16 09:40:00,32.9,33.01,32.88,33.0,168104.0,31.8939,32.0006,31.8746,31.9909,168104.0
2020-10-16 09:45:00,33.0,33.0,32.82,32.83,198538.0,31.9909,31.9909,31.8164,31.8261,198538.0
2020-10-16 09:50:00,32.82,32.84,32.68,32.73,173858.0,31.8164,31.8358,31.6807,31.7291,173858.0
2020-10-16 09:55:00,32.73,32.96,32.71,32.95,118319.0,31.7291,31.9521,31.7098,31.9424,118319.0
2020-10-16 10:00:00,32.94,33.07,32.91,33.03,192634.0,31.9327,32.0588,31.9036,32.02,192634.0
2020-10-16 10:05:00,33.03,33.12,32.99,33.05,179380.0,32.02,32.1072,31.9812,32.0394,179380.0
2020-10-16 10:10:00,33.04,33.04,32.97,32.98,102663.0,32.0297,32.0297,31.9618,31.9715,102663.0
2020-10-16 10:15:00,32.98,33.13,32.94,33.09,66860.0,31.9715,32.1169,31.9327,32.0781,66860.0
2020-10-16 10:20:00,33.08,33.15,33.08,33.1,83124.0,32.0684,32.1363,32.0684,32.0878,83124.0
2020-10-16 10:25:00,33.1,33.21,33.08,33.18,91199.0,32.0878,32.1945,32.0684,32.1654,91199.0
2020-10-16 10:30:00,33.18,33.24,33.16,33.2,120041.0,32.1654,32.2236,32.146,32.1848,120041.0
2020-10-16 10:35:00,33.2,33.3,33.18,33.22,162456.0,32.1848,32.2817,32.1654,32.2042,162456.0
2020-10-16 10:40:00,33.22,33.24,33.13,33.14,83587.0,32.2042,32.2236,32.1169,32.1266,83587.0
2020-10-16 10:45:00,33.14,33.21,33.11,33.15,121638.0,32.1266,32.1945,32.0975,32.1363,121638.0
2020-10-16 10:50:00,33.15,33.16,33.03,33.04,96268.0,32.1363,32.146,32.02,32.0297,96268.0
2020-10-16 10:55:00,33.04,33.05,32.96,33.01,288052.0,32.0297,32.0394,31.9521,32.0006,288052.0
2020-10-16 11:00:00,33.01,33.08,32.99,33.05,92668.0,32.0006,32.0684,31.9812,32.0394,92668.0
2020-10-16 11:05:00,33.04,33.08,33.02,33.04,72504.0,32.0297,32.0684,32.0103,32.0297,72504.0
2020-10-16 11:10:00,33.03,33.04,32.96,33.0,90236.0,32.02,32.0297,31.9521,31.9909,90236.0
2020-10-16 11:15:00,33.0,33.04,32.98,33.02,76044.0,31.9909,32.0297,31.9715,32.0103,76044.0
2020-10-16 11:20:00,33.02,33.04,32.99,33.03,51072.0,32.0103,32.0297,31.9812,32.02,51072.0
2020-10-16 11:25:00,33.02,33.12,33.01,33.09,75096.0,32.0103,32.1072,32.0006,32.0781,75096.0
2020-10-16 11:30:00,33.09,33.14,33.08,33.14,81337.0,32.0781,32.1266,32.0684,32.1266,81337.0
2020-10-16 11:35:00,33.14,33.31,33.13,33.29,283677.0,32.1266,32.2914,32.1169,32.272,283677.0
2020-10-16 11:40:00,33.29,33.38,33.28,33.35,205556.0,32.272,32.3593,32.2623,32.3302,205556.0
2020-10-16 11:45:00,33.35,33.44,33.28,33.43,128859.0,32.3302,32.4174,32.2623,32.4077,128859.0
2020-10-16 11:50:00,33.43,33.43,33.31,33.36,129118.0,32.4077,32.4077,32.2914,32.3399,129118.0
2020-10-16 11:55:00,33.36,33.39,33.33,33.36,62983.0,32.3399,32.369,32.3108,32.3399,62983.0
2020-10-16 12:00:00,33.36,33.38,33.29,33.36,113546.0,32.3399,32.3593,32.272,32.3399,113546.0
2020-10-16 12:05:00,33.36,33.4,33.22,33.25,151346.0,32.3399,32.3787,32.2042,32.2332,151346.0
2020-10-16 12:10:00,33.25,33.34,33.23,33.34,49933.0,32.2332,32.3205,32.2139,32.3205,49933.0
2020-10-16 12:15:00,33.34,33.35,33.28,33.28,100234.0,32.3205,32.3302,32.2623,32.2623,100234.0
2020-10-16 12:20:00,33.28,33.31,33.25,33.27,58240.0,32.2623,32.2914,32.2332,32.2526,58240.0
2020-10-16 12:25:00,33.27,33.35,33.24,33.33,69385.0,32.2526,32.3302,32.2236,32.3108,69385.0
2020-10-16 12:30:00,33.32,33.33,33.27,33.3,117592.0,32.3011,32.3108,32.2526,32.2817,117592.0
2020-10-16 12:35:00,33.31,33.31,33.2,33.22,95862.0,32.2914,32.2914,32.1848,32.2042,95862.0
2020-10-16 12:40:00,33.22,33.23,33.17,33.22,66283.0,32.2042,32.2139,32.1557,32.2042,66283.0
2020-10-16 12:45:00,33.21,33.23,33.15,33.15,45199.0,32.1945,32.2139,32.1363,32.1363,45199.0
2020-10-16 12:50:00,33.16,33.22,33.14,33.22,52940.0,32.146,32.2042,32.1266,32.2042,52940.0
2020-10-16 12:55:00,33.22,33.26,33.19,33.23,32902.0,32.2042,32.2429,32.1751,32.2139,32902.0
2020-10-16 13:00:00,33.22,33.24,33.22,33.23,18548.0,32.2042,32.2236,32.2042,32.2139,18548.0
2020-10-16 13:05:00,33.23,33.31,33.23,33.31,48297.0,32.2139,32.2914,32.2139,32.2914,48297.0
2020-10-16 13:10:00,33.3,33.34,33.3,33.3,38340.0,32.2817,32.3205,32.2817,32.2817,38340.0
2020-10-16 13:15:00,33.3,33.35,33.3,33.34,47499.0,32.2817,32.3302,32.2817,32.3205,47499.0
2020-10-16 13:20:00,33.34,33.4,33.31,33.39,66628.0,32.3205,32.3787,32.2914,32.369,66628.0
2020-10-16 13:25:00,33.39,33.42,33.38,33.41,71237.0,32.369,32.398,32.3593,32.3884,71237.0
2020-10-16 13:30:00,33.42,33.45,33.36,33.38,111319.0,32.398,32.4271,32.3399,32.3593,111319.0
2020-10-16 13:35:00,33.38,33.39,33.32,33.33,62883.0,32.3593,32.369,32.3011,32.3108,62883.0
2020-10-16 13:40:00,33.33,33.33,33.27,33.3,56939.0,32.3108,32.3108,32.2526,32.2817,56939.0
2020-10-16 13:45:00,33.3,33.31,33.27,33.27,23004.0,32.2817,32.2914,32.2526,32.2526,23004.0
2020-10-16 13:50:00,33.27,33.3,33.26,33.28,35773.0,32.2526,32.2817,32.2429,32.2623,35773.0
2020-10-16 13:55:00,33.29,33.33,33.28,33.3,65238.0,32.272,32.3108,32.2623,32.2817,65238.0
2020-10-16 14:00:00,33.31,33.33,33.27,33.27,52107.0,32.2914,32.3108,32.2526,32.2526,52107.0
2020-10-16 14:05:00,33.28,33.31,33.27,33.3,60151.0,32.2623,32.2914,32.2526,32.2817,60151.0
2020-10-16 14:10:00,33.31,33.4,33.3,33.37,113746.0,32.2914,32.3787,32.2817,32.3496,113746.0
2020-10-16 14:15:00,33.37,33.37,33.32,33.33,46666.0,32.3496,32.3496,32.3011,32.3108,46666.0
2020-10-16 14:20:00,33.33,33.35,33.31,33.32,72696.0,32.3108,32.3302,32.2914,32.3011,72696.0
2020-10-16 14:25:00,33.32,33.34,33.31,33.32,42885.0,32.3011,32.3205,32.2914,32.3011,42885.0
2020-10-16 14:30:00,33.33,33.33,33.3,33.32,46528.0,32.3108,32.3108,32.2817,32.3011,46528.0
2020-10-16 14:35:00,33.32,33.33,33.23,33.23,90370.0,32.3011,32.3108,32.2139,32.2139,90370.0
2020-10-16 14:40:00,33.23,33.25,33.2,33.24,117344.0,32.2139,32.2332,32.1848,32.2236,117344.0
2020-10-16 14:45:00,33.24,33.25,33.15,33.2,133811.0,32.2236,32.2332,32.1363,32.1848,133811.0
2020-10-16 14:50:00,33.2,33.2,33.16,33.2,51644.0,32.1848,32.1848,32.146,32.1848,51644.0
2020-10-16 14:55:00,33.2,33.2,33.15,33.19,72894.0,32.1848,32.1848,32.1363,32.1751,72894.0
2020-10-16 15:00:00,33.19,33.27,33.19,33.25,124038.0,32.1751,32.2526,32.1751,32.2332,124038.0
2020-10-16 15:05:00,33.26,33.3,33.24,33.27,110483.0,32.2429,32.2817,32.2236,32.2526,110483.0
2020-10-16 15:10:00,33.27,33.29,33.24,33.25,69030.0,32.2526,32.272,32.2236,32.2332,69030.0
2020-10-16 15:15:00,33.25,33.29,33.25,33.28,80389.0,32.2332,32.272,32.2332,32.2623,80389.0
2020-10-16 15:20:00,33.29,33.32,33.26,33.32,73805.0,32.272,32.3011,32.2429,32.3011,73805.0
2020-10-16 15:25:00,33.32,33.33,33.29,33.3,68257.0,32.3011,32.3108,32.272,32.2817,68257.0
2020-10-16 15:30:00,33.3,33.32,33.28,33.29,137596.0,32.2817,32.3011,32.2623,32.272,137596.0
2020-10-16 15:35:00,33.3,33.32,33.28,33.3,96555.0,32.2817,32.3011,32.2623,32.2817,96555.0
2020-10-16 15:40:00,33.3,33.32,33.27,33.3,139832.0,32.2817,32.3011,32.2526,32.2817,139832.0
2020-10-16 15:45:00,33.3,33.31,33.27,33.27,161238.0,32.2817,32.2914,32.2526,32.2526,161238.0
2020-10-16 15:50:00,33.27,33.38,33.24,33.38,412296.0,32.2526,32.3593,32.2236,32.3593,412296.0
2020-10-16 15:55:00,33.38,33.47,33.36,33.45,1234597.0,32.3593,32.4465,32.3399,32.4271,1234597.0
2020-10-19 09:30:00,33.5,33.69,33.05,33.21,417719.0,32.4756,32.6598,32.0394,32.1945,417719.0
2020-10-19 09:35:00,33.18,33.33,33.12,33.3,183413.0,32.1654,32.3108,32.1072,32.2817,183413.0
2020-10-19 09:40:00,33.3,33.51,33.28,33.5,398420.0,32.2817,32.4853,32.2623,32.4756,398420.0
2020-10-19 09:45:00,33.5,33.61,33.41,33.55,206481.0,32.4756,32.5822,32.3884,32.5241,206481.0
2020-10-19 09:50:00,33.55,33.71,33.54,33.67,206304.0,32.5241,32.6792,32.5144,32.6404,206304.0
2020-10-19 09:55:00,33.66,33.72,33.54,33.58,239266.0,32.6307,32.6889,32.5144,32.5532,239266.0
2020-10-19 10:00:00,33.58,33.61,33.47,33.61,135247.0,32.5532,32.5822,32.4465,32.5822,135247.0
2020-10-19 10:05:00,33.61,33.64,33.47,33.48,124222.0,32.5822,32.6113,32.4465,32.4562,124222.0
2020-10-19 10:10:00,33.47,33.64,33.47,33.64,109540.0,32.4465,32.6113,32.4465,32.6113,109540.0
2020-10-19 10:15:00,33.64,33.72,33.6,33.67,113885.0,32.6113,32.6889,32.5725,32.6404,113885.0
2020-10-19 10:20:00,33.67,33.73,33.66,33.71,62504.0,32.6404,32.6986,32.6307,32.6792,62504.0
2020-10-19 10:25:00,33.72,33.78,33.67,33.77,209497.0,32.6889,32.747,32.6404,32.7373,209497.0
2020-10-19 10:30:00,33.78,33.87,33.77,33.81,119966.0,32.747,32.8343,32.7373,32.7761,119966.0
2020-10-19 10:35:00,33.81,33.84,33.74,33.77,97313.0,32.7761,32.8052,32.7083,32.7373,97313.0
2020-10-19 10:40:00,33.77,33.82,33.71,33.75,121246.0,32.7373,32.7858,32.6792,32.718,121246.0
2020-10-19 10:45:00,33.76,33.78,33.64,33.71,148691.0,32.7277,32.747,32.6113,32.6792,148691.0
2020-10-19 10:50:00,33.71,33.73,33.67,33.69,34734.0,32.6792,32.6986,32.6404,32.6598,34734.0
2020-10-19 10:55:00,33.7,33.78,33.69,33.72,84392.0,32.6695,32.747,32.6598,32.6889,84392.0
2020-10-19 11:00:00,33.72,33.73,33.56,33.66,125690.0,32.6889,32.6986,32.5338,32.6307,125690.0
2020-10-19 11:05:00,33.66,33.66,33.56,33.61,47250.0,32.6307,32.6307,32.5338,32.5822,47250.0
2020-10-19 11:10:00,33.62,33.63,33.58,33.62,41806.0,32.5919,32.6016,32.5532,32.5919,41806.0
2020-10-19 11:15:00,33.63,33.65,33.53,33.55,77717.0,32.6016,32.621,32.5047,32.5241,77717.0
2020-10-19 11:20:00,33.54,33.56,33.38,33.41,115726.0,32.5144,32.5338,32.3593,32.3884,115726.0
2020-10-19 11:25:00,33.4,33.46,33.39,33.45,51154.0,32.3787,32.4368,32.369,32.4271,51154.0
2020-10-19 11:30:00,33.44,33.47,33.42,33.44,94360.0,32.4174,32.4465,32.398,32.4174,94360.0
2020-10-19 11:35:00,33.44,33.5,33.32,33.37,137608.0,32.4174,32.4756,32.3011,32.3496,137608.0
2020-10-19 11:40:00,33.37,33.45,33.36,33.43,95837.0,32.3496,32.4271,32.3399,32.4077,95837.0
2020-10-19 11:45:00,33.43,33.48,33.41,33.45,89164.0,32.4077,32.4562,32.3884,32.4271,89164.0
2020-10-19 11:50:00,33.45,33.47,33.43,33.44,34149.0,32.4271,32.4465,32.4077,32.4174,34149.0
2020-10-19 11:55:00,33.43,33.47,33.41,33.46,48830.0,32.4077,32.4465,32.3884,32.4368,48830.0
2020-10-19 12:00:00,33.46,33.51,33.41,33.47,63256.0,32.4368,32.4853,32.3884,32.4465,63256.0
2020-10-19 12:05:00,33.47,33.48,33.44,33.45,32829.0,32.4465,32.4562,32.4174,32.4271,32829.0
2020-10-19 12:10:00,33.45,33.48,33.43,33.45,42261.0,32.4271,32.4562,32.4077,32.4271,42261.0
2020-10-19 12:15:00,33.45,33.5,33.44,33.44,54312.0,32.4271,32.4756,32.4174,32.4174,54312.0
2020-10-19 12:20:00,33.45,33.47,33.42,33.44,42332.0,32.4271,32.4465,32.398,32.4174,42332.0
2020-10-19 12:25:00,33.45,33.45,33.38,33.44,70928.0,32.4271,32.4271,32.3593,32.4174,70928.0
2020-10-19 12:30:00,33.43,33.45,33.39,33.4,67850.0,32.4077,32.4271,32.369,32.3787,67850.0
2020-10-19 12:35:00,33.39,33.42,33.36,33.37,83967.0,32.369,32.398,32.3399,32.3496,83967.0
2020-10-19 12:40:00,33.37,33.4,33.36,33.4,23880.0,32.3496,32.3787,32.3399,32.3787,23880.0
2020-10-19 12:45:00,33.4,33.4,33.36,33.38,36935.0,32.3787,32.3787,32.3399,32.3593,36935.0
2020-10-19 12:50:00,33.38,33.42,33.37,33.39,31410.0,32.3593,32.398,32.3496,32.369,31410.0
2020-10-19 12:55:00,33.38,33.44,33.38,33.42,52648.0,32.3593,32.4174,32.3593,32.398,52648.0
2020-10-19 13:00:00,33.41,33.44,33.35,33.35,58989.0,32.3884,32.4174,32.3302,32.3302,58989.0
2020-10-19 13:05:00,33.35,33.43,33.35,33.4,24090.0,32.3302,32.4077,32.3302,32.3787,24090.0
2020-10-19 13:10:00,33.4,33.45,33.39,33.45,28326.0,32.3787,32.4271,32.369,32.4271,28326.0
2020-10-19 13:15:00,33.45,33.48,33.44,33.45,22125.0,32.4271,32.4562,32.4174,32.4271,22125.0
2020-10-19 13:20:00,33.46,33.48,33.44,33.47,25131.0,32.4368,32.4562,32.4174,32.4465,25131.0
2020-10-19 13:25:00,33.47,33.51,33.46,33.51,54787.0,32.4465,32.4853,32.4368,32.4853,54787.0
2020-10-19 13:30:00,33.51,33.52,33.47,33.48,54034.0,32.4853,32.495,32.4465,32.4562,54034.0
2020-10-19 13:35:00,33.49,33.53,33.48,33.52,40967.0,32.4659,32.5047,32.4562,32.495,40967.0
2020-10-19 13:40:00,33.52,33.53,33.49,33.5,46745.0,32.495,32.5047,32.4659,32.4756,46745.0
2020-10-19 13:45:00,33.5,33.51,33.44,33.45,83041.0,32.4756,32.4853,32.4174,32.4271,83041.0
2020-10-19 13:50:00,33.45,33.51,33.45,33.48,35880.0,32.4271,32.4853,32.4271,32.4562,35880.0
2020-10-19 13:55:00,33.48,33.49,33.44,33.45,92319.0,32.4562,32.4659,32.4174,32.4271,92319.0
2020-10-19 14:00:00,33.45,33.45,33.35,33.36,47957.0,32.4271,32.4271,32.3302,32.3399,47957.0
2020-10-19 14:05:00,33.36,33.37,33.33,33.34,34212.0,32.3399,32.3496,32.3108,32.3205,34212.0
2020-10-19 14:10:00,33.34,33.4,33.34,33.39,90377.0,32.3205,32.3787,32.3205,32.369,90377.0
2020-10-19 14:15:00,33.39,33.42,33.38,33.39,30164.0,32.369,32.398,32.3593,32.369,30164.0
2020-10-19 14:20:00,33.39,33.47,33.35,33.41,136527.0,32.369,32.4465,32.3302,32.3884,136527.0
2020-10-19 14:25:00,33.41,33.42,33.38,33.4,47588.0,32.3884,32.398,32.3593,32.3787,47588.0
2020-10-19 14:30:00,33.4,33.41,33.25,33.28,69641.0,32.3787,32.3884,32.2332,32.2623,69641.0
2020-10-19 14:35:00,33.28,33.28,33.17,33.2,170504.0,32.2623,32.2623,32.1557,32.1848,170504.0
2020-10-19 14:40:00,33.21,33.22,33.18,33.19,58844.0,32.1945,32.2042,32.1654,32.1751,58844.0
2020-10-19 14:45:00,33.18,33.24,33.15,33.22,102208.0,32.1654,32.2236,32.1363,32.2042,102208.0
2020-10-19 14:50:00,33.22,33.27,33.17,33.22,145179.0,32.2042,32.2526,32.1557,32.2042,145179.0
2020-10-19 14:55:00,33.21,33.27,33.15,33.17,96425.0,32.1945,32.2526,32.1363,32.1557,96425.0
2020-10-19 15:00:00,33.17,33.24,33.09,33.13,139574.0,32.1557,32.2236,32.0781,32.1169,139574.0
2020-10-19 15:05:00,33.14,33.24,33.12,33.23,112718.0,32.1266,32.2236,32.1072,32.2139,112718.0
2020-10-19 15:10:00,33.23,33.29,33.2,33.25,75275.0,32.2139,32.272,32.1848,32.2332,75275.0
2020-10-19 15:15:00,33.24,33.25,33.2,33.23,133789.0,32.2236,32.2332,32.1848,32.2139,133789.0
2020-10-19 15:20:00,33.23,33.24,33.11,33.12,92136.0,32.2139,32.2236,32.0975,32.1072,92136.0
2020-10-19 15:25:00,33.12,33.19,33.09,33.18,140494.0,32.1072,32.1751,32.0781,32.1654,140494.0
2020-10-19 15:30:00,33.18,33.27,33.17,33.21,171396.0,32.1654,32.2526,32.1557,32.1945,171396.0
2020-10-19 15:35:00,33.2,33.28,33.2,33.26,127099.0,32.1848,32.2623,32.1848,32.2429,127099.0
2020-10-19 15:40:00,33.26,33.29,33.21,33.26,179911.0,32.2429,32.272,32.1945,32.2429,179911.0
2020-10-19 15:45:00,33.26,33.34,33.25,33.33,219887.0,32.2429,32.3205,32.2332,32.3108,219887.0
2020-10-19 15:50:00,33.34,33.34,33.24,33.27,274092.0,32.3205,32.3205,32.2236,32.2526,274092.0
2020-10-19 15:55:00,33.27,33.37,33.26,33.36,678083.0,32.2526,32.3496,32.2429,32.3399,678083.0
2020-10-20 09:30:00,33.96,34.45,33.77,34.36,954293.0,32.9215,33.3966,32.7373,33.3093,954293.0
2020-10-20 09:35:00,34.36,34.88,34.24,34.88,797178.0,33.3093,33.8134,33.193,33.8134,797178.0
2020-10-20 09:40:00,34.88,34.89,34.71,34.8,536119.0,33.8134,33.8231,33.6486,33.7358,536119.0
2020-10-20 09:45:00,34.79,34.98,34.69,34.92,574566.0,33.7262,33.9103,33.6292,33.8522,574566.0
2020-10-20 09:50:00,34.91,35.08,34.86,35.06,837663.0,33.8425,34.0073,33.794,33.9879,837663.0
2020-10-20 09:55:00,35.05,35.11,34.94,35.03,492472.0,33.9782,34.0364,33.8716,33.9588,492472.0
2020-10-20 10:00:00,35.03,35.26,35.0,35.13,614070.0,33.9588,34.1818,33.9297,34.0558,614070.0
2020-10-20 10:05:00,35.13,35.15,34.84,34.85,336573.0,34.0558,34.0751,33.7746,33.7843,336573.0
2020-10-20 10:10:00,34.84,34.91,34.62,34.65,457793.0,33.7746,33.8425,33.5614,33.5904,457793.0
2020-10-20 10:15:00,34.65,34.86,34.62,34.72,518590.0,33.5904,33.794,33.5614,33.6583,518590.0
2020-10-20 10:20:00,34.71,34.73,34.58,34.63,310826.0,33.6486,33.668,33.5226,33.571,310826.0
2020-10-20 10:25:00,34.63,34.77,34.6,34.76,308270.0,33.571,33.7068,33.542,33.6971,308270.0
2020-10-20 10:30:00,34.76,34.85,34.71,34.76,207566.0,33.6971,33.7843,33.6486,33.6971,207566.0
2020-10-20 10:35:00,34.76,34.78,34.71,34.73,153334.0,33.6971,33.7165,33.6486,33.668,153334.0
2020-10-20 10:40:00,34.72,34.83,34.71,34.77,183667.0,33.6583,33.7649,33.6486,33.7068,183667.0
2020-10-20 10:45:00,34.77,34.88,34.71,34.81,239602.0,33.7068,33.8134,33.6486,33.7455,239602.0
2020-10-20 10:50:00,34.82,34.94,34.79,34.93,160775.0,33.7552,33.8716,33.7262,33.8619,160775.0
2020-10-20 10:55:00,34.92,34.95,34.84,34.89,204552.0,33.8522,33.8813,33.7746,33.8231,204552.0
2020-10-20 11:00:00,34.89,34.9,34.69,34.77,906641.0,33.8231,33.8328,33.6292,33.7068,906641.0
2020-10-20 11:05:00,34.76,35.07,34.71,35.01,509070.0,33.6971,33.9976,33.6486,33.9394,509070.0
2020-10-20 11:10:00,35.01,35.03,34.85,35.01,235291.0,33.9394,33.9588,33.7843,33.9394,235291.0
2020-10-20 11:15:00,35.02,35.07,34.97,34.98,218913.0,33.9491,33.9976,33.9007,33.9103,218913.0
2020-10-20 11:20:00,34.98,35.09,34.96,35.04,215805.0,33.9103,34.017,33.891,33.9685,215805.0
2020-10-20 11:25:00,35.05,35.06,34.9,34.96,321786.0,33.9782,33.9879,33.8328,33.891,321786.0
2020-10-20 11:30:00,34.96,35.12,34.92,35.12,219954.0,33.891,34.0461,33.8522,34.0461,219954.0
2020-10-20 11:35:00,35.12,35.25,35.1,35.14,393579.0,34.0461,34.1721,34.0267,34.0655,393579.0
2020-10-20 11:40:00,35.13,35.16,35.05,35.12,199994.0,34.0558,34.0848,33.9782,34.0461,199994.0
2020-10-20 11:45:00,35.11,35.14,35.08,35.13,163579.0,34.0364,34.0655,34.0073,34.0558,163579.0
2020-10-20 11:50:00,35.13,35.32,35.12,35.29,334586.0,34.0558,34.2399,34.0461,34.2109,334586.0
2020-10-20 11:55:00,35.28,35.3,35.19,35.28,229889.0,34.2012,34.2206,34.1139,34.2012,229889.0
2020-10-20 12:00:00,35.27,35.46,35.25,35.3,494581.0,34.1915,34.3757,34.1721,34.2206,494581.0
2020-10-20 12:05:00,35.3,35.35,35.2,35.26,216567.0,34.2206,34.269,34.1236,34.1818,216567.0
2020-10-20 12:10:00,35.26,35.47,35.21,35.46,176924.0,34.1818,34.3854,34.1333,34.3757,176924.0
2020-10-20 12:15:00,35.46,35.53,35.42,35.48,364971.0,34.3757,34.4435,34.3369,34.3951,364971.0
2020-10-20 12:20:00,35.47,35.58,35.44,35.5,476939.0,34.3854,34.492,34.3563,34.4144,476939.0
2020-10-20 12:25:00,35.5,35.53,35.43,35.45,326983.0,34.4144,34.4435,34.3466,34.366,326983.0
2020-10-20 12:30:00,35.44,35.71,35.43,35.67,311801.0,34.3563,34.618,34.3466,34.5792,311801.0
2020-10-20 12:35:00,35.67,35.72,35.45,35.5,356664.0,34.5792,34.6277,34.366,34.4144,356664.0
2020-10-20 12:40:00,35.5,35.6,35.45,35.59,589105.0,34.4144,34.5114,34.366,34.5017,589105.0
2020-10-20 12:45:00,35.59,35.69,35.55,35.66,553330.0,34.5017,34.5986,34.4629,34.5696,553330.0
2020-10-20 12:50:00,35.67,35.91,35.6,35.88,663376.0,34.5792,34.8119,34.5114,34.7828,663376.0
2020-10-20 12:55:00,35.87,36.07,35.78,36.02,933404.0,34.7731,34.967,34.6859,34.9185,933404.0
2020-10-20 13:00:00,36.01,36.11,35.96,36.04,1281845.0,34.9088,35.0058,34.8604,34.9379,1281845.0
2020-10-20 13:05:00,36.03,36.16,36.0,36.02,654004.0,34.9282,35.0543,34.8992,34.9185,654004.0
2020-10-20 13:10:00,36.02,36.28,35.95,36.26,689937.0,34.9185,35.1706,34.8507,35.1512,689937.0
2020-10-20 13:15:00,36.26,36.34,36.19,36.3,495995.0,35.1512,35.2288,35.0833,35.19,495995.0
2020-10-20 13:20:00,36.3,36.37,36.21,36.3,457722.0,35.19,35.2578,35.1027,35.19,457722.0
2020-10-20 13:25:00,36.3,36.32,36.13,36.15,486784.0,35.19,35.2094,35.0252,35.0446,486784.0
2020-10-20 13:30:00,36.16,36.26,35.97,36.01,700470.0,35.0543,35.1512,34.8701,34.9088,700470.0
2020-10-20 13:35:00,36.02,36.18,35.96,36.02,419706.0,34.9185,35.0737,34.8604,34.9185,419706.0
2020-10-20 13:40:00,36.03,36.06,35.92,35.93,208831.0,34.9282,34.9573,34.8216,34.8313,208831.0
2020-10-20 13:45:00,35.94,35.97,35.79,35.87,367377.0,34.841,34.8701,34.6956,34.7731,367377.0
2020-10-20 13:50:00,35.87,35.98,35.85,35.89,278330.0,34.7731,34.8798,34.7537,34.7925,278330.0
2020-10-20 13:55:00,35.89,36.06,35.88,36.01,647868.0,34.7925,34.9573,34.7828,34.9088,647868.0
2020-10-20 14:00:00,36.02,36.14,35.99,36.1,386747.0,34.9185,35.0349,34.8895,34.9961,386747.0
2020-10-20 14:05:00,36.11,36.22,36.05,36.05,412418.0,35.0058,35.1124,34.9476,34.9476,412418.0
2020-10-20 14:10:00,36.05,36.16,36.04,36.12,304380.0,34.9476,35.0543,34.9379,35.0155,304380.0
2020-10-20 14:15:00,36.12,36.23,36.09,36.18,278118.0,35.0155,35.1221,34.9864,35.0737,278118.0
2020-10-20 14:20:00,36.19,36.2,36.02,36.08,332256.0,35.0833,35.093,34.9185,34.9767,332256.0
2020-10-20 14:25:00,36.08,36.1,35.9,35.91,258239.0,34.9767,34.9961,34.8022,34.8119,258239.0
2020-10-20 14:30:00,35.91,35.94,35.74,35.76,425682.0,34.8119,34.841,34.6471,34.6665,425682.0
2020-10-20 14:35:00,35.76,35.78,35.66,35.73,489047.0,34.6665,34.6859,34.5696,34.6374,489047.0
2020-10-20 14:40:00,35.73,35.79,35.6,35.78,432686.0,34.6374,34.6956,34.5114,34.6859,432686.0
2020-10-20 14:45:00,35.78,35.78,35.51,35.59,427103.0,34.6859,34.6859,34.4241,34.5017,427103.0
2020-10-20 14:50:00,35.59,35.66,35.49,35.64,316609.0,34.5017,34.5696,34.4047,34.5502,316609.0
2020-10-20 14:55:00,35.65,35.82,35.6,35.7,354019.0,34.5599,34.7247,34.5114,34.6083,354019.0
2020-10-20 15:00:00,35.7,35.8,35.64,35.77,286703.0,34.6083,34.7053,34.5502,34.6762,286703.0
2020-10-20 15:05:00,35.77,35.78,35.54,35.55,209316.0,34.6762,34.6859,34.4532,34.4629,209316.0
2020-10-20 15:10:00,35.55,35.57,35.37,35.44,591963.0,34.4629,34.4823,34.2884,34.3563,591963.0
2020-10-20 15:15:00,35.43,35.49,35.35,35.46,218993.0,34.3466,34.4047,34.269,34.3757,218993.0
2020-10-20 15:20:00,35.45,35.59,35.4,35.57,271507.0,34.366,34.5017,34.3175,34.4823,271507.0
2020-10-20 15:25:00,35.56,35.77,35.53,35.73,518668.0,34.4726,34.6762,34.4435,34.6374,518668.0
2020-10-20 15:30:00,35.73,35.74,35.63,35.67,369736.0,34.6374,34.6471,34.5405,34.5792,369736.0
2020-10-20 15:35:00,35.66,35.7,35.53,35.65,325257.0,34.5696,34.6083,34.4435,34.5599,325257.0
2020-10-20 15:40:00,35.64,35.77,35.64,35.75,388430.0,34.5502,34.6762,34.5502,34.6568,388430.0
2020-10-20 15:45:00,35.75,35.85,35.73,35.79,638133.0,34.6568,34.7537,34.6374,34.6956,638133.0
2020-10-20 15:50:00,35.79,35.84,35.66,35.7,657697.0,34.6956,34.744,34.5696,34.6083,657697.0
2020-10-20 15:55:00,35.7,35.73,35.58,35.59,1273343.0,34.6083,34.6374,34.492,34.5017,1273343.0
2020-10-21 09:30:00,36.1,36.28,35.73,35.84,1049310.0,34.9961,35.1706,34.6374,34.744,1049310.0
2020-10-21 09:35:00,35.85,36.04,35.63,35.95,662256.0,34.7537,34.9379,34.5405,34.8507,662256.0
2020-10-21 09:40:00,35.95,36.24,35.91,36.11,526100.0,34.8507,35.1318,34.8119,35.0058,526100.0
2020-10-21 09:45:00,36.11,36.13,35.73,35.86,539727.0,35.0058,35.0252,34.6374,34.7634,539727.0
2020-10-21 09:50:00,35.86,35.95,35.73,35.88,275619.0,34.7634,34.8507,34.6374,34.7828,275619.0
2020-10-21 09:55:00,35.89,36.0,35.88,35.98,299315.0,34.7925,34.8992,34.7828,34.8798,299315.0
2020-10-21 10:00:00,35.98,35.98,35.83,35.93,254248.0,34.8798,34.8798,34.7344,34.8313,254248.0
2020-10-21 10:05:00,35.94,36.18,35.92,36.07,471074.0,34.841,35.0737,34.8216,34.967,471074.0
2020-10-21 10:10:00,36.07,36.14,35.94,36.11,284385.0,34.967,35.0349,34.841,35.0058,284385.0
2020-10-21 10:15:00,36.11,36.14,35.85,35.91,221322.0,35.0058,35.0349,34.7537,34.8119,221322.0
2020-10-21 10:20:00,35.91,35.91,35.32,35.33,582647.0,34.8119,34.8119,34.2399,34.2496,582647.0
2020-10-21 10:25:00,35.34,35.7,35.34,35.65,397239.0,34.2593,34.6083,34.2593,34.5599,397239.0
2020-10-21 10:30:00,35.64,35.82,35.62,35.77,243809.0,34.5502,34.7247,34.5308,34.6762,243809.0
2020-10-21 10:35:00,35.77,35.82,35.67,35.82,150182.0,34.6762,34.7247,34.5792,34.7247,150182.0
2020-10-21 10:40:00,35.81,35.87,35.78,35.83,131598.0,34.715,34.7731,34.6859,34.7344,131598.0
2020-10-21 10:45:00,35.82,35.84,35.64,35.65,166748.0,34.7247,34.744,34.5502,34.5599,166748.0
2020-10-21 10:50:00,35.65,35.65,35.48,35.52,171612.0,34.5599,34.5599,34.3951,34.4338,171612.0
2020-10-21 10:55:00,35.52,35.58,35.46,35.47,326726.0,34.4338,34.492,34.3757,34.3854,326726.0
2020-10-21 11:00:00,35.48,35.51,35.41,35.48,211814.0,34.3951,34.4241,34.3272,34.3951,211814.0
2020-10-21 11:05:00,35.47,35.51,35.23,35.26,316926.0,34.3854,34.4241,34.1527,34.1818,316926.0
2020-10-21 11:10:00,35.25,35.32,35.15,35.29,426475.0,34.1721,34.2399,34.0751,34.2109,426475.0
2020-10-21 11:15:00,35.29,35.43,35.26,35.39,208483.0,34.2109,34.3466,34.1818,34.3078,208483.0
2020-10-21 11:20:00,35.38,35.38,35.24,35.28,163874.0,34.2981,34.2981,34.1624,34.2012,163874.0
2020-10-21 11:25:00,35.27,35.36,35.26,35.35,132818.0,34.1915,34.2787,34.1818,34.269,132818.0
2020-10-21 11:30:00,35.35,35.52,35.34,35.48,193286.0,34.269,34.4338,34.2593,34.3951,193286.0
2020-10-21 11:35:00,35.48,35.58,35.45,35.51,155615.0,34.3951,34.492,34.366,34.4241,155615.0
2020-10-21 11:40:00,35.52,35.52,35.44,35.5,111746.0,34.4338,34.4338,34.3563,34.4144,111746.0
2020-10-21 11:45:00,35.5,35.53,35.45,35.5,97598.0,34.4144,34.4435,34.366,34.4144,97598.0
2020-10-21 11:50:00,35.5,35.51,35.44,35.48,92068.0,34.4144,34.4241,34.3563,34.3951,92068.0
2020-10-21 11:55:00,35.48,35.48,35.28,35.33,176116.0,34.3951,34.3951,34.2012,34.2496,176116.0
2020-10-21 12:00:00,35.33,35.34,35.2,35.27,193108.0,34.2496,34.2593,34.1236,34.1915,193108.0
2020-10-21 12:05:00,35.27,35.43,35.22,35.4,132497.0,34.1915,34.3466,34.143,34.3175,132497.0
2020-10-21 12:10:00,35.39,35.39,35.28,35.36,72823.0,34.3078,34.3078,34.2012,34.2787,72823.0
2020-10-21 12:15:00,35.35,35.36,35.2,35.2,80249.0,34.269,34.2787,34.1236,34.1236,80249.0
2020-10-21 12:20:00,35.2,35.46,35.18,35.43,249317.0,34.1236,34.3757,34.1042,34.3466,249317.0
2020-10-21 12:25:00,35.44,35.46,35.28,35.32,123943.0,34.3563,34.3757,34.2012,34.2399,123943.0
2020-10-21 12:30:00,35.32,35.32,35.13,35.23,249213.0,34.2399,34.2399,34.0558,34.1527,249213.0
2020-10-21 12:35:00,35.23,35.32,35.21,35.3,101120.0,34.1527,34.2399,34.1333,34.2206,101120.0
2020-10-21 12:40:00,35.3,35.31,35.21,35.29,88018.0,34.2206,34.2303,34.1333,34.2109,88018.0
2020-10-21 12:45:00,35.29,35.35,35.18,35.22,138222.0,34.2109,34.269,34.1042,34.143,138222.0
2020-10-21 12:50:00,35.21,35.41,35.21,35.34,91714.0,34.1333,34.3272,34.1333,34.2593,91714.0
2020-10-21 12:55:00,35.34,35.34,35.23,35.31,77217.0,34.2593,34.2593,34.1527,34.2303,77217.0
2020-10-21 13:00:00,35.31,35.42,35.29,35.42,75346.0,34.2303,34.3369,34.2109,34.3369,75346.0
2020-10-21 13:05:00,35.43,35.43,35.34,35.35,82864.0,34.3466,34.3466,34.2593,34.269,82864.0
2020-10-21 13:10:00,35.35,35.44,35.32,35.44,79155.0,34.269,34.3563,34.2399,34.3563,79155.0
2020-10-21 13:15:00,35.44,35.47,35.39,35.43,95357.0,34.3563,34.3854,34.3078,34.3466,95357.0
2020-10-21 13:20:00,35.42,35.44,35.35,35.38,55453.0,34.3369,34.3563,34.269,34.2981,55453.0
2020-10-21 13:25:00,35.38,35.41,35.36,35.39,43937.0,34.2981,34.3272,34.2787,34.3078,43937.0
2020-10-21 13:30:00,35.39,35.46,35.38,35.44,64517.0,34.3078,34.3757,34.2981,34.3563,64517.0
2020-10-21 13:35:00,35.45,35.45,35.35,35.36,70504.0,34.366,34.366,34.269,34.2787,70504.0
2020-10-21 13:40:00,35.37,35.43,35.36,35.38,81355.0,34.2884,34.3466,34.2787,34.2981,81355.0
2020-10-21 13:45:00,35.38,35.47,35.38,35.47,62676.0,34.2981,34.3854,34.2981,34.3854,62676.0
2020-10-21 13:50:00,35.47,35.51,35.44,35.5,98594.0,34.3854,34.4241,34.3563,34.4144,98594.0
2020-10-21 13:55:00,35.5,35.53,35.46,35.51,123679.0,34.4144,34.4435,34.3757,34.4241,123679.0
2020-10-21 14:00:00,35.51,35.57,35.48,35.54,258095.0,34.4241,34.4823,34.3951,34.4532,258095.0
2020-10-21 14:05:00,35.54,35.56,35.48,35.49,204711.0,34.4532,34.4726,34.3951,34.4047,204711.0
2020-10-21 14:10:00,35.5,35.75,35.45,35.75,471556.0,34.4144,34.6568,34.366,34.6568,471556.0
2020-10-21 14:15:00,35.76,35.84,35.64,35.66,338534.0,34.6665,34.744,34.5502,34.5696,338534.0
2020-10-21 14:20:00,35.67,35.7,35.64,35.7,103814.0,34.5792,34.6083,34.5502,34.6083,103814.0
2020-10-21 14:25:00,35.7,35.74,35.64,35.72,134718.0,34.6083,34.6471,34.5502,34.6277,134718.0
2020-10-21 14:30:00,35.72,35.9,35.71,35.87,345022.0,34.6277,34.8022,34.618,34.7731,345022.0
2020-10-21 14:35:00,35.87,35.94,35.85,35.88,319786.0,34.7731,34.841,34.7537,34.7828,319786.0
2020-10-21 14:40:00,35.88,35.88,35.78,35.87,145613.0,34.7828,34.7828,34.6859,34.7731,145613.0
2020-10-21 14:45:00,35.87,35.94,35.86,35.94,139143.0,34.7731,34.841,34.7634,34.841,139143.0
2020-10-21 14:50:00,35.94,36.16,35.93,35.97,618206.0,34.841,35.0543,34.8313,34.8701,618206.0
2020-10-21 14:55:00,35.96,36.02,35.95,35.98,211629.0,34.8604,34.9185,34.8507,34.8798,211629.0
2020-10-21 15:00:00,35.98,36.02,35.92,36.02,186364.0,34.8798,34.9185,34.8216,34.9185,186364.0
2020-10-21 15:05:00,36.01,36.04,35.92,35.97,444112.0,34.9088,34.9379,34.8216,34.8701,444112.0
2020-10-21 15:10:00,35.97,36.04,35.95,35.98,367524.0,34.8701,34.9379,34.8507,34.8798,367524.0
2020-10-21 15:15:00,35.97,35.98,35.85,35.88,194139.0,34.8701,34.8798,34.7537,34.7828,194139.0
2020-10-21 15:20:00,35.89,35.95,35.86,35.91,240164.0,34.7925,34.8507,34.7634,34.8119,240164.0
2020-10-21 15:25:00,35.91,35.95,35.86,35.89,170323.0,34.8119,34.8507,34.7634,34.7925,170323.0
2020-10-21 15:30:00,35.88,35.89,35.73,35.78,255171.0,34.7828,34.7925,34.6374,34.6859,255171.0
2020-10-21 15:35:00,35.78,35.83,35.76,35.8,190496.0,34.6859,34.7344,34.6665,34.7053,190496.0
2020-10-21 15:40:00,35.79,35.81,35.73,35.75,208390.0,34.6956,34.715,34.6374,34.6568,208390.0
2020-10-21 15:45:00,35.75,35.75,35.67,35.68,260552.0,34.6568,34.6568,34.5792,34.5889,260552.0
2020-10-21 15:50:00,35.68,35.81,35.67,35.81,343486.0,34.5889,34.715,34.5792,34.715,343486.0
2020-10-21 15:55:00,35.81,35.91,35.74,35.77,1790031.0,34.715,34.8119,34.6471,34.6762,1790031.0
2020-10-22 09:30:00,35.9,36.19,35.88,36.1,642444.0,34.8022,35.0833,34.7828,34.9961,642444.0
2020-10-22 09:35:00,36.11,36.46,36.05,36.34,595725.0,35.0058,35.3451,34.9476,35.2288,595725.0
2020-10-22 09:40:00,36.34,36.36,36.13,36.34,339679.0,35.2288,35.2481,35.0252,35.2288,339679.0
2020-10-22 09:45:00,36.35,36.36,36.11,36.19,192951.0,35.2385,35.2481,35.0058,35.0833,192951.0
2020-10-22 09:50:00,36.18,36.28,35.97,36.1,300117.0,35.0737,35.1706,34.8701,34.9961,300117.0
2020-10-22 09:55:00,36.11,36.24,36.05,36.06,165257.0,35.0058,35.1318,34.9476,34.9573,165257.0
2020-10-22 10:00:00,36.06,36.13,36.02,36.07,181410.0,34.9573,35.0252,34.9185,34.967,181410.0
2020-10-22 10:05:00,36.07,36.33,36.06,36.3,255213.0,34.967,35.2191,34.9573,35.19,255213.0
2020-10-22 10:10:00,36.31,36.49,36.22,36.48,329859.0,35.1997,35.3742,35.1124,35.3645,329859.0
2020-10-22 10:15:00,36.47,36.54,36.22,36.23,461513.0,35.3548,35.4226,35.1124,35.1221,461513.0
2020-10-22 10:20:00,36.24,36.29,36.21,36.22,184601.0,35.1318,35.1803,35.1027,35.1124,184601.0
2020-10-22 10:25:00,36.22,36.27,36.15,36.26,231488.0,35.1124,35.1609,35.0446,35.1512,231488.0
2020-10-22 10:30:00,36.26,36.29,36.19,36.25,119842.0,35.1512,35.1803,35.0833,35.1415,119842.0
2020-10-22 10:35:00,36.26,36.4,36.26,36.4,165524.0,35.1512,35.2869,35.1512,35.2869,165524.0
2020-10-22 10:40:00,36.4,36.41,36.24,36.25,206174.0,35.2869,35.2966,35.1318,35.1415,206174.0
2020-10-22 10:45:00,36.26,36.35,36.24,36.29,137313.0,35.1512,35.2385,35.1318,35.1803,137313.0
2020-10-22 10:50:00,36.3,36.62,36.26,36.61,338680.0,35.19,35.5002,35.1512,35.4905,338680.0
2020-10-22 10:55:00,36.61,36.79,36.56,36.74,453124.0,35.4905,35.665,35.442,35.6165,453124.0
2020-10-22 11:00:00,36.73,36.97,36.72,36.91,454118.0,35.6068,35.8395,35.5971,35.7813,454118.0
2020-10-22 11:05:00,36.9,36.93,36.82,36.88,215239.0,35.7716,35.8007,35.6941,35.7522,215239.0
2020-10-22 11:10:00,36.87,37.02,36.86,37.01,366322.0,35.7426,35.888,35.7329,35.8783,366322.0
2020-10-22 11:15:00,37.0,37.03,36.83,36.89,297183.0,35.8686,35.8977,35.7038,35.7619,297183.0
2020-10-22 11:20:00,36.88,36.91,36.75,36.77,232863.0,35.7522,35.7813,35.6262,35.6456,232863.0
2020-10-22 11:25:00,36.77,36.78,36.58,36.64,349562.0,35.6456,35.6553,35.4614,35.5196,349562.0
2020-10-22 11:30:00,36.64,36.66,36.56,36.58,222381.0,35.5196,35.539,35.442,35.4614,222381.0
2020-10-22 11:35:00,36.57,36.61,36.52,36.55,161859.0,35.4517,35.4905,35.4033,35.4323,161859.0
2020-10-22 11:40:00,36.55,36.62,36.5,36.59,202455.0,35.4323,35.5002,35.3839,35.4711,202455.0
2020-10-22 11:45:00,36.59,36.72,36.58,36.71,153765.0,35.4711,35.5971,35.4614,35.5874,153765.0
2020-10-22 11:50:00,36.71,36.75,36.66,36.68,233137.0,35.5874,35.6262,35.539,35.5584,233137.0
2020-10-22 11:55:00,36.68,36.7,36.6,36.63,130042.0,35.5584,35.5777,35.4808,35.5099,130042.0
2020-10-22 12:00:00,36.63,36.8,36.6,36.77,254498.0,35.5099,35.6747,35.4808,35.6456,254498.0
2020-10-22 12:05:00,36.77,36.81,36.74,36.8,169331.0,35.6456,35.6844,35.6165,35.6747,169331.0
2020-10-22 12:10:00,36.8,36.87,36.76,36.84,164116.0,35.6747,35.7426,35.6359,35.7135,164116.0
2020-10-22 12:15:00,36.85,36.87,36.69,36.7,185266.0,35.7232,35.7426,35.5681,35.5777,185266.0
2020-10-22 12:20:00,36.69,36.77,36.61,36.7,266729.0,35.5681,35.6456,35.4905,35.5777,266729.0
2020-10-22 12:25:00,36.7,36.71,36.54,36.66,264629.0,35.5777,35.5874,35.4226,35.539,264629.0
2020-10-22 12:30:00,36.65,36.68,36.55,36.58,76641.0,35.5293,35.5584,35.4323,35.4614,76641.0
2020-10-22 12:35:00,36.59,36.65,36.58,36.63,56651.0,35.4711,35.5293,35.4614,35.5099,56651.0
2020-10-22 12:40:00,36.62,36.66,36.54,36.65,121607.0,35.5002,35.539,35.4226,35.5293,121607.0
2020-10-22 12:45:00,36.65,36.65,36.57,36.64,96021.0,35.5293,35.5293,35.4517,35.5196,96021.0
2020-10-22 12:50:00,36.65,36.67,36.56,36.58,90076.0,35.5293,35.5487,35.442,35.4614,90076.0
2020-10-22 12:55:00,36.58,36.72,36.51,36.71,356008.0,35.4614,35.5971,35.3936,35.5874,356008.0
2020-10-22 13:00:00,36.71,36.81,36.56,36.67,732173.0,35.5874,35.6844,35.442,35.5487,732173.0
2020-10-22 13:05:00,36.66,36.69,36.61,36.69,145787.0,35.539,35.5681,35.4905,35.5681,145787.0
2020-10-22 13:10:00,36.69,36.87,36.69,36.86,226950.0,35.5681,35.7426,35.5681,35.7329,226950.0
2020-10-22 13:15:00,36.86,36.86,36.76,36.78,88233.0,35.7329,35.7329,35.6359,35.6553,88233.0
2020-10-22 13:20:00,36.78,36.83,36.73,36.83,105127.0,35.6553,35.7038,35.6068,35.7038,105127.0
2020-10-22 13:25:00,36.83,36.84,36.74,36.8,87150.0,35.7038,35.7135,35.6165,35.6747,87150.0
2020-10-22 13:30:00,36.8,36.92,36.79,36.91,129333.0,35.6747,35.791,35.665,35.7813,129333.0
2020-10-22 13:35:00,36.91,36.99,36.89,36.93,257825.0,35.7813,35.8589,35.7619,35.8007,257825.0
2020-10-22 13:40:00,36.93,37.11,36.92,37.03,433467.0,35.8007,35.9752,35.791,35.8977,433467.0
2020-10-22 13:45:00,37.03,37.06,36.97,37.02,144038.0,35.8977,35.9267,35.8395,35.888,144038.0
2020-10-22 13:50:00,37.02,37.07,36.98,37.04,103408.0,35.888,35.9364,35.8492,35.9074,103408.0
2020-10-22 13:55:00,37.04,37.04,36.98,36.99,81760.0,35.9074,35.9074,35.8492,35.8589,81760.0
2020-10-22 14:00:00,36.99,37.0,36.91,36.93,143987.0,35.8589,35.8686,35.7813,35.8007,143987.0
2020-10-22 14:05:00,36.93,36.94,36.82,36.87,125269.0,35.8007,35.8104,35.6941,35.7426,125269.0
2020-10-22 14:10:00,36.86,36.9,36.79,36.89,218146.0,35.7329,35.7716,35.665,35.7619,218146.0
2020-10-22 14:15:00,36.89,36.99,36.87,36.93,158331.0,35.7619,35.8589,35.7426,35.8007,158331.0
2020-10-22 14:20:00,36.93,36.95,36.88,36.94,67880.0,35.8007,35.8201,35.7522,35.8104,67880.0
2020-10-22 14:25:00,36.93,36.93,36.87,36.93,79756.0,35.8007,35.8007,35.7426,35.8007,79756.0
2020-10-22 14:30:00,36.93,37.05,36.91,37.04,217212.0,35.8007,35.917,35.7813,35.9074,217212.0
2020-10-22 14:35:00,37.05,37.07,37.0,37.01,110501.0,35.917,35.9364,35.8686,35.8783,110501.0
2020-10-22 14:40:00,37.01,37.04,36.99,37.03,77213.0,35.8783,35.9074,35.8589,35.8977,77213.0
2020-10-22 14:45:00,37.03,37.04,36.98,37.0,130522.0,35.8977,35.9074,35.8492,35.8686,130522.0
2020-10-22 14:50:00,37.0,37.03,36.99,37.01,89655.0,35.8686,35.8977,35.8589,35.8783,89655.0
2020-10-22 14:55:00,37.01,37.03,36.99,37.01,79075.0,35.8783,35.8977,35.8589,35.8783,79075.0
2020-10-22 15:00:00,37.0,37.03,36.99,36.99,96872.0,35.8686,35.8977,35.8589,35.8589,96872.0
2020-10-22 15:05:00,36.99,37.04,36.97,37.02,180688.0,35.8589,35.9074,35.8395,35.888,180688.0
2020-10-22 15:10:00,37.03,37.12,37.03,37.08,214916.0,35.8977,35.9849,35.8977,35.9461,214916.0
2020-10-22 15:15:00,37.08,37.12,37.06,37.1,124821.0,35.9461,35.9849,35.9267,35.9655,124821.0
2020-10-22 15:20:00,37.1,37.15,37.09,37.12,193485.0,35.9655,36.014,35.9558,35.9849,193485.0
2020-10-22 15:25:00,37.12,37.19,37.11,37.18,201976.0,35.9849,36.0528,35.9752,36.0431,201976.0
2020-10-22 15:30:00,37.18,37.2,37.15,37.2,218113.0,36.0431,36.0625,36.014,36.0625,218113.0
2020-10-22 15:35:00,37.2,37.24,37.18,37.21,304600.0,36.0625,36.1012,36.0431,36.0722,304600.0
2020-10-22 15:40:00,37.2,37.24,37.15,37.23,257436.0,36.0625,36.1012,36.014,36.0915,257436.0
2020-10-22 15:45:00,37.24,37.28,37.22,37.27,598048.0,36.1012,36.14,36.0818,36.1303,598048.0
2020-10-22 15:50:00,37.26,37.37,37.17,37.3,1220952.0,36.1206,36.2273,36.0334,36.1594,1220952.0
2020-10-22 15:55:00,37.3,37.43,37.27,37.42,1546884.0,36.1594,36.2854,36.1303,36.2757,1546884.0
2020-10-23 09:30:00,37.49,37.7,37.34,37.67,779564.0,36.3436,36.5472,36.1982,36.5181,779564.0
2020-10-23 09:35:00,37.67,37.87,37.57,37.87,501361.0,36.5181,36.712,36.4211,36.712,501361.0
2020-10-23 09:40:00,37.87,37.9,37.6,37.81,520047.0,36.712,36.7411,36.4502,36.6538,520047.0
2020-10-23 09:45:00,37.8,37.8,37.67,37.72,421460.0,36.6441,36.6441,36.5181,36.5666,421460.0
2020-10-23 09:50:00,37.71,38.02,37.71,37.94,666377.0,36.5569,36.8574,36.5569,36.7798,666377.0
2020-10-23 09:55:00,37.94,38.03,37.68,37.77,422065.0,36.7798,36.8671,36.5278,36.615,422065.0
2020-10-23 10:00:00,37.77,37.9,37.66,37.66,310035.0,36.615,36.7411,36.5084,36.5084,310035.0
2020-10-23 10:05:00,37.67,37.68,37.49,37.55,524592.0,36.5181,36.5278,36.3436,36.4018,524592.0
2020-10-23 10:10:00,37.55,37.63,37.23,37.26,380872.0,36.4018,36.4793,36.0915,36.1206,380872.0
2020-10-23 10:15:00,37.26,37.38,37.18,37.33,440203.0,36.1206,36.237,36.0431,36.1885,440203.0
2020-10-23 10:20:00,37.33,37.45,37.32,37.39,192875.0,36.1885,36.3048,36.1788,36.2466,192875.0
2020-10-23 10:25:00,37.39,37.51,37.37,37.48,173316.0,36.2466,36.363,36.2273,36.3339,173316.0
2020-10-23 10:30:00,37.48,37.5,37.28,37.3,145732.0,36.3339,36.3533,36.14,36.1594,145732.0
2020-10-23 10:35:00,37.29,37.44,37.21,37.36,730084.0,36.1497,36.2951,36.0722,36.2176,730084.0
2020-10-23 10:40:00,37.36,37.49,37.35,37.47,155530.0,36.2176,36.3436,36.2079,36.3242,155530.0
2020-10-23 10:45:00,37.47,37.54,37.3,37.31,287668.0,36.3242,36.3921,36.1594,36.1691,287668.0
2020-10-23 10:50:00,37.32,37.32,37.14,37.19,187433.0,36.1788,36.1788,36.0043,36.0528,187433.0
2020-10-23 10:55:00,37.2,37.22,37.01,37.02,222010.0,36.0625,36.0818,35.8783,35.888,222010.0
2020-10-23 11:00:00,37.02,37.09,37.02,37.04,104175.0,35.888,35.9558,35.888,35.9074,104175.0
2020-10-23 11:05:00,37.05,37.12,37.01,37.09,121102.0,35.917,35.9849,35.8783,35.9558,121102.0
2020-10-23 11:10:00,37.09,37.19,37.08,37.18,110660.0,35.9558,36.0528,35.9461,36.0431,110660.0
2020-10-23 11:15:00,37.19,37.28,37.18,37.26,86976.0,36.0528,36.14,36.0431,36.1206,86976.0
2020-10-23 11:20:00,37.26,37.27,37.14,37.16,118794.0,36.1206,36.1303,36.0043,36.0237,118794.0
2020-10-23 11:25:00,37.17,37.21,37.1,37.18,125026.0,36.0334,36.0722,35.9655,36.0431,125026.0
2020-10-23 11:30:00,37.18,37.19,37.08,37.1,124570.0,36.0431,36.0528,35.9461,35.9655,124570.0
2020-10-23 11:35:00,37.1,37.11,37.0,37.05,131617.0,35.9655,35.9752,35.8686,35.917,131617.0
2020-10-23 11:40:00,37.05,37.11,37.01,37.02,104675.0,35.917,35.9752,35.8783,35.888,104675.0
2020-10-23 11:45:00,37.02,37.06,36.93,36.97,125060.0,35.888,35.9267,35.8007,35.8395,125060.0
2020-10-23 11:50:00,36.97,37.04,36.92,36.93,180675.0,35.8395,35.9074,35.791,35.8007,180675.0
2020-10-23 11:55:00,36.93,36.96,36.91,36.91,102164.0,35.8007,35.8298,35.7813,35.7813,102164.0
2020-10-23 12:00:00,36.92,36.97,36.84,36.95,112897.0,35.791,35.8395,35.7135,35.8201,112897.0
2020-10-23 12:05:00,36.96,37.0,36.91,36.98,84301.0,35.8298,35.8686,35.7813,35.8492,84301.0
2020-10-23 12:10:00,36.98,37.01,36.93,37.01,61354.0,35.8492,35.8783,35.8007,35.8783,61354.0
2020-10-23 12:15:00,37.01,37.06,36.84,36.89,178523.0,35.8783,35.9267,35.7135,35.7619,178523.0
2020-10-23 12:20:00,36.9,36.9,36.78,36.81,154738.0,35.7716,35.7716,35.6553,35.6844,154738.0
2020-10-23 12:25:00,36.81,36.87,36.8,36.86,86379.0,35.6844,35.7426,35.6747,35.7329,86379.0
2020-10-23 12:30:00,36.86,36.99,36.84,36.99,67337.0,35.7329,35.8589,35.7135,35.8589,67337.0
2020-10-23 12:35:00,36.98,37.02,36.92,36.94,83535.0,35.8492,35.888,35.791,35.8104,83535.0
2020-10-23 12:40:00,36.94,36.99,36.93,36.97,54635.0,35.8104,35.8589,35.8007,35.8395,54635.0
2020-10-23 12:45:00,36.97,37.01,36.97,37.0,44120.0,35.8395,35.8783,35.8395,35.8686,44120.0
2020-10-23 12:50:00,36.98,37.08,36.97,37.06,75184.0,35.8492,35.9461,35.8395,35.9267,75184.0
2020-10-23 12:55:00,37.07,37.07,36.93,36.95,83588.0,35.9364,35.9364,35.8007,35.8201,83588.0
2020-10-23 13:00:00,36.94,37.1,36.93,37.1,51226.0,35.8104,35.9655,35.8007,35.9655,51226.0
2020-10-23 13:05:00,37.09,37.14,37.01,37.02,94796.0,35.9558,36.0043,35.8783,35.888,94796.0
2020-10-23 13:10:00,37.02,37.03,36.94,36.97,47651.0,35.888,35.8977,35.8104,35.8395,47651.0
2020-10-23 13:15:00,36.98,37.01,36.96,37.0,28828.0,35.8492,35.8783,35.8298,35.8686,28828.0
2020-10-23 13:20:00,37.0,37.18,37.0,37.14,157805.0,35.8686,36.0431,35.8686,36.0043,157805.0
2020-10-23 13:25:00,37.14,37.15,37.11,37.13,21539.0,36.0043,36.014,35.9752,35.9946,21539.0
2020-10-23 13:30:00,37.13,37.18,37.12,37.18,25769.0,35.9946,36.0431,35.9849,36.0431,25769.0
2020-10-23 13:35:00,37.18,37.24,37.17,37.22,99439.0,36.0431,36.1012,36.0334,36.0818,99439.0
2020-10-23 13:40:00,37.22,37.23,37.11,37.14,83978.0,36.0818,36.0915,35.9752,36.0043,83978.0
2020-10-23 13:45:00,37.15,37.25,37.14,37.23,92444.0,36.014,36.1109,36.0043,36.0915,92444.0
2020-10-23 13:50:00,37.23,37.24,37.18,37.2,40597.0,36.0915,36.1012,36.0431,36.0625,40597.0
2020-10-23 13:55:00,37.2,37.25,37.2,37.25,43878.0,36.0625,36.1109,36.0625,36.1109,43878.0
2020-10-23 14:00:00,37.24,37.24,37.17,37.19,63608.0,36.1012,36.1012,36.0334,36.0528,63608.0
2020-10-23 14:05:00,37.18,37.22,37.16,37.16,79353.0,36.0431,36.0818,36.0237,36.0237,79353.0
2020-10-23 14:10:00,37.16,37.17,37.07,37.14,93365.0,36.0237,36.0334,35.9364,36.0043,93365.0
2020-10-23 14:15:00,37.12,37.24,37.11,37.2,92927.0,35.9849,36.1012,35.9752,36.0625,92927.0
2020-10-23 14:20:00,37.2,37.22,37.18,37.2,71648.0,36.0625,36.0818,36.0431,36.0625,71648.0
2020-10-23 14:25:00,37.2,37.21,37.18,37.21,29411.0,36.0625,36.0722,36.0431,36.0722,29411.0
2020-10-23 14:30:00,37.21,37.24,37.2,37.22,46803.0,36.0722,36.1012,36.0625,36.0818,46803.0
2020-10-23 14:35:00,37.21,37.22,37.15,37.15,64070.0,36.0722,36.0818,36.014,36.014,64070.0
2020-10-23 14:40:00,37.15,37.15,37.06,37.07,55727.0,36.014,36.014,35.9267,35.9364,55727.0
2020-10-23 14:45:00,37.06,37.15,37.06,37.11,81051.0,35.9267,36.014,35.9267,35.9752,81051.0
2020-10-23 14:50:00,37.12,37.14,37.05,37.08,54862.0,35.9849,36.0043,35.917,35.9461,54862.0
2020-10-23 14:55:00,37.08,37.09,37.01,37.03,90588.0,35.9461,35.9558,35.8783,35.8977,90588.0
2020-10-23 15:00:00,37.03,37.1,37.03,37.09,51455.0,35.8977,35.9655,35.8977,35.9558,51455.0
2020-10-23 15:05:00,37.08,37.1,37.04,37.09,75354.0,35.9461,35.9655,35.9074,35.9558,75354.0
2020-10-23 15:10:00,37.08,37.16,37.06,37.12,82140.0,35.9461,36.0237,35.9267,35.9849,82140.0
2020-10-23 15:15:00,37.12,37.14,37.09,37.13,119388.0,35.9849,36.0043,35.9558,35.9946,119388.0
2020-10-23 15:20:00,37.13,37.13,37.07,37.08,52622.0,35.9946,35.9946,35.9364,35.9461,52622.0
2020-10-23 15:25:00,37.08,37.1,37.04,37.05,63727.0,35.9461,35.9655,35.9074,35.917,63727.0
2020-10-23 15:30:00,37.06,37.06,37.0,37.04,120139.0,35.9267,35.9267,35.8686,35.9074,120139.0
2020-10-23 15:35:00,37.02,37.03,36.96,37.01,123888.0,35.888,35.8977,35.8298,35.8783,123888.0
2020-10-23 15:40:00,37.02,37.02,36.98,37.01,144481.0,35.888,35.888,35.8492,35.8783,144481.0
2020-10-23 15:45:00,37.01,37.04,36.94,36.95,208067.0,35.8783,35.9074,35.8104,35.8201,208067.0
2020-10-23 15:50:00,36.95,36.96,36.9,36.92,480867.0,35.8201,35.8298,35.7716,35.791,480867.0
2020-10-23 15:55:00,36.91,36.92,36.83,36.83,958844.0,35.7813,35.791,35.7038,35.7038,958844.0
2020-10-26 09:30:00,36.27,36.43,36.13,36.19,391786.0,35.1609,35.316,35.0252,35.0833,391786.0
2020-10-26 09:35:00,36.21,36.3,36.05,36.08,251779.0,35.1027,35.19,34.9476,34.9767,251779.0
2020-10-26 09:40:00,36.09,36.28,35.97,36.28,347435.0,34.9864,35.1706,34.8701,35.1706,347435.0
2020-10-26 09:45:00,36.28,36.33,35.99,36.07,299009.0,35.1706,35.2191,34.8895,34.967,299009.0
2020-10-26 09:50:00,36.08,36.13,35.98,36.11,315468.0,34.9767,35.0252,34.8798,35.0058,315468.0
2020-10-26 09:55:00,36.1,36.15,36.0,36.14,278065.0,34.9961,35.0446,34.8992,35.0349,278065.0
2020-10-26 10:00:00,36.14,36.16,35.98,36.04,213255.0,35.0349,35.0543,34.8798,34.9379,213255.0
2020-10-26 10:05:00,36.04,36.07,35.95,35.99,170987.0,34.9379,34.967,34.8507,34.8895,170987.0
2020-10-26 10:10:00,36.0,36.04,35.89,35.93,300244.0,34.8992,34.9379,34.7925,34.8313,300244.0
2020-10-26 10:15:00,35.92,35.94,35.83,35.86,350675.0,34.8216,34.841,34.7344,34.7634,350675.0
2020-10-26 10:20:00,35.86,35.91,35.82,35.89,178178.0,34.7634,34.8119,34.7247,34.7925,178178.0
2020-10-26 10:25:00,35.89,35.9,35.72,35.74,276832.0,34.7925,34.8022,34.6277,34.6471,276832.0
2020-10-26 10:30:00,35.75,35.8,35.67,35.73,285046.0,34.6568,34.7053,34.5792,34.6374,285046.0
2020-10-26 10:35:00,35.73,35.81,35.71,35.79,155886.0,34.6374,34.715,34.618,34.6956,155886.0
2020-10-26 10:40:00,35.79,35.87,35.75,35.86,108799.0,34.6956,34.7731,34.6568,34.7634,108799.0
2020-10-26 10:45:00,35.85,35.89,35.61,35.68,178826.0,34.7537,34.7925,34.5211,34.5889,178826.0
2020-10-26 10:50:00,35.68,35.7,35.55,35.59,221722.0,34.5889,34.6083,34.4629,34.5017,221722.0
2020-10-26 10:55:00,35.59,35.59,35.44,35.5,298503.0,34.5017,34.5017,34.3563,34.4144,298503.0
2020-10-26 11:00:00,35.5,35.53,35.44,35.48,304385.0,34.4144,34.4435,34.3563,34.3951,304385.0
2020-10-26 11:05:00,35.48,35.52,35.39,35.52,272568.0,34.3951,34.4338,34.3078,34.4338,272568.0
2020-10-26 11:10:00,35.53,35.64,35.45,35.51,223424.0,34.4435,34.5502,34.366,34.4241,223424.0
2020-10-26 11:15:00,35.51,35.51,35.39,35.42,222461.0,34.4241,34.4241,34.3078,34.3369,222461.0
2020-10-26 11:20:00,35.41,35.58,35.37,35.54,324890.0,34.3272,34.492,34.2884,34.4532,324890.0
2020-10-26 11:25:00,35.55,35.62,35.49,35.55,170029.0,34.4629,34.5308,34.4047,34.4629,170029.0
2020-10-26 11:30:00,35.54,35.55,35.46,35.47,171620.0,34.4532,34.4629,34.3757,34.3854,171620.0
2020-10-26 11:35:00,35.46,35.54,35.46,35.51,199457.0,34.3757,34.4532,34.3757,34.4241,199457.0
2020-10-26 11:40:00,35.5,35.59,35.44,35.59,155670.0,34.4144,34.5017,34.3563,34.5017,155670.0
2020-10-26 11:45:00,35.6,35.66,35.57,35.61,119676.0,34.5114,34.5696,34.4823,34.5211,119676.0
2020-10-26 11:50:00,35.61,35.61,35.53,35.55,103846.0,34.5211,34.5211,34.4435,34.4629,103846.0
2020-10-26 11:55:00,35.55,35.6,35.53,35.57,117055.0,34.4629,34.5114,34.4435,34.4823,117055.0
2020-10-26 12:00:00,35.56,35.61,35.53,35.57,73940.0,34.4726,34.5211,34.4435,34.4823,73940.0
2020-10-26 12:05:00,35.58,35.58,35.47,35.48,94941.0,34.492,34.492,34.3854,34.3951,94941.0
2020-10-26 12:10:00,35.48,35.57,35.48,35.52,138005.0,34.3951,34.4823,34.3951,34.4338,138005.0
2020-10-26 12:15:00,35.53,35.57,35.51,35.54,78484.0,34.4435,34.4823,34.4241,34.4532,78484.0
2020-10-26 12:20:00,35.53,35.55,35.5,35.51,75681.0,34.4435,34.4629,34.4144,34.4241,75681.0
2020-10-26 12:25:00,35.51,35.54,35.46,35.5,76883.0,34.4241,34.4532,34.3757,34.4144,76883.0
2020-10-26 12:30:00,35.49,35.49,35.38,35.4,91318.0,34.4047,34.4047,34.2981,34.3175,91318.0
2020-10-26 12:35:00,35.41,35.41,35.31,35.34,106195.0,34.3272,34.3272,34.2303,34.2593,106195.0
2020-10-26 12:40:00,35.33,35.36,35.31,35.36,74817.0,34.2496,34.2787,34.2303,34.2787,74817.0
2020-10-26 12:45:00,35.35,35.36,35.23,35.29,184996.0,34.269,34.2787,34.1527,34.2109,184996.0
2020-10-26 12:50:00,35.29,35.31,35.22,35.23,141592.0,34.2109,34.2303,34.143,34.1527,141592.0
2020-10-26 12:55:00,35.23,35.28,35.2,35.27,175072.0,34.1527,34.2012,34.1236,34.1915,175072.0
2020-10-26 13:00:00,35.27,35.51,35.25,35.51,244046.0,34.1915,34.4241,34.1721,34.4241,244046.0
2020-10-26 13:05:00,35.51,35.52,35.44,35.48,139173.0,34.4241,34.4338,34.3563,34.3951,139173.0
2020-10-26 13:10:00,35.47,35.55,35.45,35.47,80936.0,34.3854,34.4629,34.366,34.3854,80936.0
2020-10-26 13:15:00,35.46,35.47,35.38,35.42,155380.0,34.3757,34.3854,34.2981,34.3369,155380.0
2020-10-26 13:20:00,35.42,35.49,35.39,35.41,120515.0,34.3369,34.4047,34.3078,34.3272,120515.0
2020-10-26 13:25:00,35.41,35.45,35.38,35.39,144314.0,34.3272,34.366,34.2981,34.3078,144314.0
2020-10-26 13:30:00,35.39,35.39,35.25,35.29,231919.0,34.3078,34.3078,34.1721,34.2109,231919.0
2020-10-26 13:35:00,35.28,35.4,35.27,35.39,104874.0,34.2012,34.3175,34.1915,34.3078,104874.0
2020-10-26 13:40:00,35.39,35.42,35.36,35.39,93046.0,34.3078,34.3369,34.2787,34.3078,93046.0
2020-10-26 13:45:00,35.39,35.46,35.37,35.45,86285.0,34.3078,34.3757,34.2884,34.366,86285.0
2020-10-26 13:50:00,35.45,35.55,35.43,35.54,124432.0,34.366,34.4629,34.3466,34.4532,124432.0
2020-10-26 13:55:00,35.54,35.63,35.51,35.63,92507.0,34.4532,34.5405,34.4241,34.5405,92507.0
2020-10-26 14:00:00,35.63,35.79,35.6,35.78,118438.0,34.5405,34.6956,34.5114,34.6859,118438.0
2020-10-26 14:05:00,35.79,35.84,35.75,35.78,83642.0,34.6956,34.744,34.6568,34.6859,83642.0
2020-10-26 14:10:00,35.78,35.8,35.71,35.73,49510.0,34.6859,34.7053,34.618,34.6374,49510.0
2020-10-26 14:15:00,35.74,35.76,35.71,35.73,38559.0,34.6471,34.6665,34.618,34.6374,38559.0
2020-10-26 14:20:00,35.73,35.78,35.67,35.75,64975.0,34.6374,34.6859,34.5792,34.6568,64975.0
2020-10-26 14:25:00,35.75,35.89,35.7,35.87,89127.0,34.6568,34.7925,34.6083,34.7731,89127.0
2020-10-26 14:30:00,35.88,35.88,35.76,35.79,146205.0,34.7828,34.7828,34.6665,34.6956,146205.0
2020-10-26 14:35:00,35.78,35.79,35.73,35.75,80313.0,34.6859,34.6956,34.6374,34.6568,80313.0
2020-10-26 14:40:00,35.76,35.84,35.74,35.74,68067.0,34.6665,34.744,34.6471,34.6471,68067.0
2020-10-26 14:45:00,35.74,35.74,35.68,35.7,78665.0,34.6471,34.6471,34.5889,34.6083,78665.0
2020-10-26 14:50:00,35.7,35.76,35.7,35.72,60456.0,34.6083,34.6665,34.6083,34.6277,60456.0
2020-10-26 14:55:00,35.72,35.75,35.65,35.66,116588.0,34.6277,34.6568,34.5599,34.5696,116588.0
2020-10-26 15:00:00,35.66,35.73,35.58,35.59,75278.0,34.5696,34.6374,34.492,34.5017,75278.0
2020-10-26 15:05:00,35.6,35.61,35.56,35.59,59905.0,34.5114,34.5211,34.4726,34.5017,59905.0
2020-10-26 15:10:00,35.59,35.64,35.57,35.59,75186.0,34.5017,34.5502,34.4823,34.5017,75186.0
2020-10-26 15:15:00,35.58,35.67,35.58,35.63,76734.0,34.492,34.5792,34.492,34.5405,76734.0
2020-10-26 15:20:00,35.63,35.73,35.63,35.69,130056.0,34.5405,34.6374,34.5405,34.5986,130056.0
2020-10-26 15:25:00,35.69,35.74,35.69,35.72,69247.0,34.5986,34.6471,34.5986,34.6277,69247.0
2020-10-26 15:30:00,35.73,35.74,35.64,35.69,207528.0,34.6374,34.6471,34.5502,34.5986,207528.0
2020-10-26 15:35:00,35.7,35.73,35.61,35.69,186492.0,34.6083,34.6374,34.5211,34.5986,186492.0
2020-10-26 15:40:00,35.7,35.77,35.68,35.73,211129.0,34.6083,34.6762,34.5889,34.6374,211129.0
2020-10-26 15:45:00,35.72,35.73,35.61,35.63,154267.0,34.6277,34.6374,34.5211,34.5405,154267.0
2020-10-26 15:50:00,35.64,35.75,35.61,35.75,232743.0,34.5502,34.6568,34.5211,34.6568,232743.0
2020-10-26 15:55:00,35.74,35.84,35.73,35.84,426919.0,34.6471,34.744,34.6374,34.744,426919.0
2020-10-27 09:30:00,35.55,35.85,35.54,35.65,243564.0,34.4629,34.7537,34.4532,34.5599,243564.0
2020-10-27 09:35:00,35.65,35.86,35.57,35.7,140849.0,34.5599,34.7634,34.4823,34.6083,140849.0
2020-10-27 09:40:00,35.7,35.7,35.45,35.52,189389.0,34.6083,34.6083,34.366,34.4338,189389.0
2020-10-27 09:45:00,35.53,35.62,35.39,35.44,129784.0,34.4435,34.5308,34.3078,34.3563,129784.0
2020-10-27 09:50:00,35.45,35.45,35.33,35.36,115290.0,34.366,34.366,34.2496,34.2787,115290.0
2020-10-27 09:55:00,35.37,35.44,35.3,35.44,147902.0,34.2884,34.3563,34.2206,34.3563,147902.0
2020-10-27 10:00:00,35.44,35.49,35.38,35.4,109494.0,34.3563,34.4047,34.2981,34.3175,109494.0
2020-10-27 10:05:00,35.39,35.58,35.36,35.52,112583.0,34.3078,34.492,34.2787,34.4338,112583.0
2020-10-27 10:10:00,35.52,35.57,35.51,35.55,100158.0,34.4338,34.4823,34.4241,34.4629,100158.0
2020-10-27 10:15:00,35.55,35.57,35.36,35.37,133614.0,34.4629,34.4823,34.2787,34.2884,133614.0
2020-10-27 10:20:00,35.37,35.4,35.26,35.36,214122.0,34.2884,34.3175,34.1818,34.2787,214122.0
2020-10-27 10:25:00,35.36,35.42,35.34,35.41,93294.0,34.2787,34.3369,34.2593,34.3272,93294.0
2020-10-27 10:30:00,35.42,35.47,35.41,35.46,79821.0,34.3369,34.3854,34.3272,34.3757,79821.0
2020-10-27 10:35:00,35.46,35.47,35.4,35.41,61736.0,34.3757,34.3854,34.3175,34.3272,61736.0
2020-10-27 10:40:00,35.41,35.43,35.3,35.32,90823.0,34.3272,34.3466,34.2206,34.2399,90823.0
2020-10-27 10:45:00,35.32,35.41,35.23,35.41,153865.0,34.2399,34.3272,34.1527,34.3272,153865.0
2020-10-27 10:50:00,35.41,35.42,35.22,35.25,183293.0,34.3272,34.3369,34.143,34.1721,183293.0
2020-10-27 10:55:00,35.25,35.3,35.24,35.26,118228.0,34.1721,34.2206,34.1624,34.1818,118228.0
2020-10-27 11:00:00,35.27,35.3,35.21,35.24,117074.0,34.1915,34.2206,34.1333,34.1624,117074.0
2020-10-27 11:05:00,35.24,35.27,35.2,35.2,67104.0,34.1624,34.1915,34.1236,34.1236,67104.0
2020-10-27 11:10:00,35.2,35.27,35.16,35.2,155601.0,34.1236,34.1915,34.0848,34.1236,155601.0
2020-10-27 11:15:00,35.2,35.22,35.08,35.08,158388.0,34.1236,34.143,34.0073,34.0073,158388.0
2020-10-27 11:20:00,35.09,35.12,35.05,35.09,120720.0,34.017,34.0461,33.9782,34.017,120720.0
2020-10-27 11:25:00,35.08,35.1,34.99,35.01,234797.0,34.0073,34.0267,33.92,33.9394,234797.0
2020-10-27 11:30:00,35.02,35.04,34.97,35.03,148240.0,33.9491,33.9685,33.9007,33.9588,148240.0
2020-10-27 11:35:00,35.03,35.06,35.0,35.04,65018.0,33.9588,33.9879,33.9297,33.9685,65018.0
2020-10-27 11:40:00,35.05,35.06,35.01,35.05,90165.0,33.9782,33.9879,33.9394,33.9782,90165.0
2020-10-27 11:45:00,35.06,35.08,35.01,35.02,99302.0,33.9879,34.0073,33.9394,33.9491,99302.0
2020-10-27 11:50:00,35.03,35.06,34.99,35.06,111742.0,33.9588,33.9879,33.92,33.9879,111742.0
2020-10-27 11:55:00,35.05,35.08,35.02,35.05,90859.0,33.9782,34.0073,33.9491,33.9782,90859.0
2020-10-27 12:00:00,35.05,35.09,35.02,35.07,96673.0,33.9782,34.017,33.9491,33.9976,96673.0
2020-10-27 12:05:00,35.07,35.16,35.06,35.07,136560.0,33.9976,34.0848,33.9879,33.9976,136560.0
2020-10-27 12:10:00,35.08,35.09,35.0,35.01,74381.0,34.0073,34.017,33.9297,33.9394,74381.0
2020-10-27 12:15:00,35.01,35.03,34.99,35.02,64060.0,33.9394,33.9588,33.92,33.9491,64060.0
2020-10-27 12:20:00,35.02,35.04,35.0,35.02,69052.0,33.9491,33.9685,33.9297,33.9491,69052.0
2020-10-27 12:25:00,35.01,35.02,34.98,35.0,44123.0,33.9394,33.9491,33.9103,33.9297,44123.0
2020-10-27 12:30:00,35.0,35.02,34.88,34.88,198975.0,33.9297,33.9491,33.8134,33.8134,198975.0
2020-10-27 12:35:00,34.89,34.9,34.78,34.82,223188.0,33.8231,33.8328,33.7165,33.7552,223188.0
2020-10-27 12:40:00,34.82,34.88,34.78,34.79,203052.0,33.7552,33.8134,33.7165,33.7262,203052.0
2020-10-27 12:45:00,34.79,34.85,34.77,34.82,171203.0,33.7262,33.7843,33.7068,33.7552,171203.0
2020-10-27 12:50:00,34.81,34.83,34.75,34.78,201769.0,33.7455,33.7649,33.6874,33.7165,201769.0
2020-10-27 12:55:00,34.78,34.88,34.75,34.88,156261.0,33.7165,33.8134,33.6874,33.8134,156261.0
2020-10-27 13:00:00,34.87,34.87,34.82,34.84,87463.0,33.8037,33.8037,33.7552,33.7746,87463.0
2020-10-27 13:05:00,34.84,34.86,34.8,34.84,109414.0,33.7746,33.794,33.7358,33.7746,109414.0
2020-10-27 13:10:00,34.85,34.88,34.84,34.87,94591.0,33.7843,33.8134,33.7746,33.8037,94591.0
2020-10-27 13:15:00,34.88,34.91,34.85,34.87,58208.0,33.8134,33.8425,33.7843,33.8037,58208.0
2020-10-27 13:20:00,34.87,34.96,34.86,34.96,76623.0,33.8037,33.891,33.794,33.891,76623.0
2020-10-27 13:25:00,34.96,35.08,34.94,35.05,198394.0,33.891,34.0073,33.8716,33.9782,198394.0
2020-10-27 13:30:00,35.05,35.14,35.0,35.09,110161.0,33.9782,34.0655,33.9297,34.017,110161.0
2020-10-27 13:35:00,35.09,35.09,35.05,35.08,38589.0,34.017,34.017,33.9782,34.0073,38589.0
2020-10-27 13:40:00,35.08,35.11,35.02,35.02,137100.0,34.0073,34.0364,33.9491,33.9491,137100.0
2020-10-27 13:45:00,35.02,35.14,35.02,35.13,109615.0,33.9491,34.0655,33.9491,34.0558,109615.0
2020-10-27 13:50:00,35.14,35.15,35.06,35.09,77957.0,34.0655,34.0751,33.9879,34.017,77957.0
2020-10-27 13:55:00,35.1,35.13,35.08,35.08,54607.0,34.0267,34.0558,34.0073,34.0073,54607.0
2020-10-27 14:00:00,35.08,35.09,35.02,35.04,49839.0,34.0073,34.017,33.9491,33.9685,49839.0
2020-10-27 14:05:00,35.05,35.06,35.0,35.01,34526.0,33.9782,33.9879,33.9297,33.9394,34526.0
2020-10-27 14:10:00,35.01,35.03,34.97,35.01,107756.0,33.9394,33.9588,33.9007,33.9394,107756.0
2020-10-27 14:15:00,35.01,35.01,34.93,34.94,94613.0,33.9394,33.9394,33.8619,33.8716,94613.0
2020-10-27 14:20:00,34.93,34.98,34.93,34.96,55216.0,33.8619,33.9103,33.8619,33.891,55216.0
2020-10-27 14:25:00,34.97,34.98,34.94,34.95,60754.0,33.9007,33.9103,33.8716,33.8813,60754.0
2020-10-27 14:30:00,34.95,34.96,34.89,34.91,95983.0,33.8813,33.891,33.8231,33.8425,95983.0
2020-10-27 14:35:00,34.91,34.95,34.89,34.91,42271.0,33.8425,33.8813,33.8231,33.8425,42271.0
2020-10-27 14:40:00,34.91,34.93,34.89,34.9,75306.0,33.8425,33.8619,33.8231,33.8328,75306.0
2020-10-27 14:45:00,34.91,34.93,34.87,34.91,120554.0,33.8425,33.8619,33.8037,33.8425,120554.0
2020-10-27 14:50:00,34.91,34.98,34.9,34.95,124450.0,33.8425,33.9103,33.8328,33.8813,124450.0
2020-10-27 14:55:00,34.95,34.95,34.88,34.91,59379.0,33.8813,33.8813,33.8134,33.8425,59379.0
2020-10-27 15:00:00,34.91,34.95,34.89,34.9,73343.0,33.8425,33.8813,33.8231,33.8328,73343.0
2020-10-27 15:05:00,34.89,34.91,34.85,34.88,117184.0,33.8231,33.8425,33.7843,33.8134,117184.0
2020-10-27 15:10:00,34.88,34.92,34.87,34.88,70466.0,33.8134,33.8522,33.8037,33.8134,70466.0
2020-10-27 15:15:00,34.87,34.9,34.86,34.89,63361.0,33.8037,33.8328,33.794,33.8231,63361.0
2020-10-27 15:20:00,34.89,34.93,34.87,34.91,81645.0,33.8231,33.8619,33.8037,33.8425,81645.0
2020-10-27 15:25:00,34.91,34.98,34.89,34.95,121498.0,33.8425,33.9103,33.8231,33.8813,121498.0
2020-10-27 15:30:00,34.95,34.95,34.88,34.94,156413.0,33.8813,33.8813,33.8134,33.8716,156413.0
2020-10-27 15:35:00,34.94,34.97,34.92,34.95,134579.0,33.8716,33.9007,33.8522,33.8813,134579.0
2020-10-27 15:40:00,34.95,34.98,34.93,34.94,134884.0,33.8813,33.9103,33.8619,33.8716,134884.0
2020-10-27 15:45:00,34.94,34.95,34.87,34.89,151552.0,33.8716,33.8813,33.8037,33.8231,151552.0
2020-10-27 15:50:00,34.88,34.97,34.87,34.94,301852.0,33.8134,33.9007,33.8037,33.8716,301852.0
2020-10-27 15:55:00,34.94,34.95,34.87,34.89,562037.0,33.8716,33.8813,33.8037,33.8231,562037.0
2020-10-28 09:30:00,33.73,34.23,33.55,34.14,777053.0,32.6986,33.1833,32.5241,33.096,777053.0
2020-10-28 09:35:00,34.15,34.22,33.94,34.14,354037.0,33.1057,33.1736,32.9021,33.096,354037.0
2020-10-28 09:40:00,34.14,34.51,34.06,34.51,485636.0,33.096,33.4547,33.0185,33.4547,485636.0
2020-10-28 09:45:00,34.5,34.59,34.09,34.13,310895.0,33.445,33.5323,33.0476,33.0863,310895.0
2020-10-28 09:50:00,34.14,34.44,34.14,34.25,268040.0,33.096,33.3869,33.096,33.2027,268040.0
2020-10-28 09:55:00,34.25,34.3,34.03,34.08,199124.0,33.2027,33.2511,32.9894,33.0379,199124.0
2020-10-28 10:00:00,34.08,34.23,34.01,34.13,207709.0,33.0379,33.1833,32.97,33.0863,207709.0
2020-10-28 10:05:00,34.13,34.39,34.11,34.36,134161.0,33.0863,33.3384,33.0669,33.3093,134161.0
2020-10-28 10:10:00,34.35,34.42,34.31,34.32,119709.0,33.2996,33.3675,33.2608,33.2705,119709.0
2020-10-28 10:15:00,34.31,34.37,34.24,34.25,158352.0,33.2608,33.319,33.193,33.2027,158352.0
2020-10-28 10:20:00,34.25,34.3,34.18,34.2,139334.0,33.2027,33.2511,33.1348,33.1542,139334.0
2020-10-28 10:25:00,34.21,34.27,34.0,34.04,190975.0,33.1639,33.2221,32.9603,32.9991,190975.0
2020-10-28 10:30:00,34.03,34.06,33.86,33.87,346151.0,32.9894,33.0185,32.8246,32.8343,346151.0
2020-10-28 10:35:00,33.86,34.0,33.85,33.98,141419.0,32.8246,32.9603,32.8149,32.9409,141419.0
2020-10-28 10:40:00,33.98,34.01,33.88,33.91,129234.0,32.9409,32.97,32.844,32.8731,129234.0
2020-10-28 10:45:00,33.9,33.91,33.76,33.77,117579.0,32.8634,32.8731,32.7277,32.7373,117579.0
2020-10-28 10:50:00,33.77,33.83,33.72,33.75,108036.0,32.7373,32.7955,32.6889,32.718,108036.0
2020-10-28 10:55:00,33.75,33.84,33.73,33.82,110062.0,32.718,32.8052,32.6986,32.7858,110062.0
2020-10-28 11:00:00,33.8,33.83,33.7,33.74,114376.0,32.7664,32.7955,32.6695,32.7083,114376.0
2020-10-28 11:05:00,33.75,33.95,33.74,33.9,127608.0,32.718,32.9118,32.7083,32.8634,127608.0
2020-10-28 11:10:00,33.9,33.98,33.87,33.91,105163.0,32.8634,32.9409,32.8343,32.8731,105163.0
2020-10-28 11:15:00,33.9,33.94,33.85,33.89,60300.0,32.8634,32.9021,32.8149,32.8537,60300.0
2020-10-28 11:20:00,33.89,33.97,33.87,33.94,130735.0,32.8537,32.9312,32.8343,32.9021,130735.0
2020-10-28 11:25:00,33.95,33.99,33.92,33.98,139927.0,32.9118,32.9506,32.8828,32.9409,139927.0
2020-10-28 11:30:00,33.98,33.98,33.84,33.87,127449.0,32.9409,32.9409,32.8052,32.8343,127449.0
2020-10-28 11:35:00,33.87,34.06,33.87,34.02,191162.0,32.8343,33.0185,32.8343,32.9797,191162.0
2020-10-28 11:40:00,34.02,34.28,34.0,34.24,191434.0,32.9797,33.2318,32.9603,33.193,191434.0
2020-10-28 11:45:00,34.24,34.3,34.23,34.29,98213.0,33.193,33.2511,33.1833,33.2414,98213.0
2020-10-28 11:50:00,34.28,34.41,34.26,34.38,113909.0,33.2318,33.3578,33.2124,33.3287,113909.0
2020-10-28 11:55:00,34.37,34.44,34.34,34.36,109885.0,33.319,33.3869,33.2899,33.3093,109885.0
2020-10-28 12:00:00,34.37,34.49,34.37,34.48,110348.0,33.319,33.4353,33.319,33.4256,110348.0
2020-10-28 12:05:00,34.48,34.63,34.44,34.55,177938.0,33.4256,33.571,33.3869,33.4935,177938.0
2020-10-28 12:10:00,34.54,34.61,34.52,34.52,68163.0,33.4838,33.5517,33.4644,33.4644,68163.0
2020-10-28 12:15:00,34.52,34.56,34.5,34.51,116538.0,33.4644,33.5032,33.445,33.4547,116538.0
2020-10-28 12:20:00,34.51,34.54,34.43,34.45,116935.0,33.4547,33.4838,33.3772,33.3966,116935.0
2020-10-28 12:25:00,34.46,34.49,34.39,34.41,101159.0,33.4062,33.4353,33.3384,33.3578,101159.0
2020-10-28 12:30:00,34.4,34.42,34.32,34.35,94486.0,33.3481,33.3675,33.2705,33.2996,94486.0
2020-10-28 12:35:00,34.36,34.41,34.19,34.2,101697.0,33.3093,33.3578,33.1445,33.1542,101697.0
2020-10-28 12:40:00,34.2,34.2,34.09,34.13,180148.0,33.1542,33.1542,33.0476,33.0863,180148.0
2020-10-28 12:45:00,34.13,34.27,34.1,34.24,218818.0,33.0863,33.2221,33.0573,33.193,218818.0
2020-10-28 12:50:00,34.25,34.32,34.19,34.27,93022.0,33.2027,33.2705,33.1445,33.2221,93022.0
2020-10-28 12:55:00,34.26,34.33,34.21,34.32,66488.0,33.2124,33.2802,33.1639,33.2705,66488.0
2020-10-28 13:00:00,34.31,34.37,34.27,34.35,126855.0,33.2608,33.319,33.2221,33.2996,126855.0
2020-10-28 13:05:00,34.35,34.41,34.34,34.34,84093.0,33.2996,33.3578,33.2899,33.2899,84093.0
2020-10-28 13:10:00,34.34,34.39,34.27,34.27,191107.0,33.2899,33.3384,33.2221,33.2221,191107.0
2020-10-28 13:15:00,34.27,34.32,34.24,34.32,130034.0,33.2221,33.2705,33.193,33.2705,130034.0
2020-10-28 13:20:00,34.32,34.35,34.26,34.34,124340.0,33.2705,33.2996,33.2124,33.2899,124340.0
2020-10-28 13:25:00,34.34,34.39,34.3,34.39,128774.0,33.2899,33.3384,33.2511,33.3384,128774.0
2020-10-28 13:30:00,34.38,34.39,34.29,34.37,65480.0,33.3287,33.3384,33.2414,33.319,65480.0
2020-10-28 13:35:00,34.37,34.44,34.36,34.37,100042.0,33.319,33.3869,33.3093,33.319,100042.0
2020-10-28 13:40:00,34.37,34.42,34.32,34.34,92479.0,33.319,33.3675,33.2705,33.2899,92479.0
2020-10-28 13:45:00,34.35,34.45,34.34,34.41,64809.0,33.2996,33.3966,33.2899,33.3578,64809.0
2020-10-28 13:50:00,34.4,34.43,34.36,34.4,53265.0,33.3481,33.3772,33.3093,33.3481,53265.0
2020-10-28 13:55:00,34.4,34.41,34.33,34.37,51241.0,33.3481,33.3578,33.2802,33.319,51241.0
2020-10-28 14:00:00,34.37,34.38,34.3,34.31,61570.0,33.319,33.3287,33.2511,33.2608,61570.0
2020-10-28 14:05:00,34.31,34.31,34.19,34.2,128001.0,33.2608,33.2608,33.1445,33.1542,128001.0
2020-10-28 14:10:00,34.2,34.22,34.16,34.18,115502.0,33.1542,33.1736,33.1154,33.1348,115502.0
2020-10-28 14:15:00,34.18,34.24,34.15,34.21,73338.0,33.1348,33.193,33.1057,33.1639,73338.0
2020-10-28 14:20:00,34.2,34.33,34.2,34.32,112066.0,33.1542,33.2802,33.1542,33.2705,112066.0
2020-10-28 14:25:00,34.33,34.37,34.3,34.35,111007.0,33.2802,33.319,33.2511,33.2996,111007.0
2020-10-28 14:30:00,34.34,34.36,34.26,34.3,96964.0,33.2899,33.3093,33.2124,33.2511,96964.0
2020-10-28 14:35:00,34.3,34.3,34.17,34.19,99332.0,33.2511,33.2511,33.1251,33.1445,99332.0
2020-10-28 14:40:00,34.19,34.25,34.16,34.21,77089.0,33.1445,33.2027,33.1154,33.1639,77089.0
2020-10-28 14:45:00,34.21,34.24,34.18,34.19,75464.0,33.1639,33.193,33.1348,33.1445,75464.0
2020-10-28 14:50:00,34.2,34.21,34.09,34.11,89572.0,33.1542,33.1639,33.0476,33.0669,89572.0
2020-10-28 14:55:00,34.11,34.26,34.1,34.22,230314.0,33.0669,33.2124,33.0573,33.1736,230314.0
2020-10-28 15:00:00,34.23,34.24,34.14,34.14,95880.0,33.1833,33.193,33.096,33.096,95880.0
2020-10-28 15:05:00,34.14,34.2,34.12,34.16,92463.0,33.096,33.1542,33.0766,33.1154,92463.0
2020-10-28 15:10:00,34.16,34.21,34.11,34.15,138375.0,33.1154,33.1639,33.0669,33.1057,138375.0
2020-10-28 15:15:00,34.16,34.18,34.08,34.09,122837.0,33.1154,33.1348,33.0379,33.0476,122837.0
2020-10-28 15:20:00,34.09,34.23,34.06,34.22,151591.0,33.0476,33.1833,33.0185,33.1736,151591.0
2020-10-28 15:25:00,34.22,34.23,34.18,34.19,110551.0,33.1736,33.1833,33.1348,33.1445,110551.0
2020-10-28 15:30:00,34.2,34.28,34.19,34.27,196702.0,33.1542,33.2318,33.1445,33.2221,196702.0
2020-10-28 15:35:00,34.27,34.32,34.18,34.19,182078.0,33.2221,33.2705,33.1348,33.1445,182078.0
2020-10-28 15:40:00,34.19,34.25,34.17,34.17,157095.0,33.1445,33.2027,33.1251,33.1251,157095.0
2020-10-28 15:45:00,34.17,34.18,34.07,34.13,187472.0,33.1251,33.1348,33.0282,33.0863,187472.0
2020-10-28 15:50:00,34.12,34.13,34.04,34.12,332459.0,33.0766,33.0863,32.9991,33.0766,332459.0
2020-10-28 15:55:00,34.12,34.13,34.05,34.1,731441.0,33.0766,33.0863,33.0088,33.0573,731441.0
2020-10-29 09:30:00,34.51,34.81,34.36,34.56,472663.0,33.4547,33.7455,33.3093,33.5032,472663.0
2020-10-29 09:35:00,34.54,34.67,34.42,34.6,272422.0,33.4838,33.6098,33.3675,33.542,272422.0
2020-10-29 09:40:00,34.6,34.74,34.55,34.72,362474.0,33.542,33.6777,33.4935,33.6583,362474.0
2020-10-29 09:45:00,34.72,35.23,34.68,35.14,428999.0,33.6583,34.1527,33.6195,34.0655,428999.0
2020-10-29 09:50:00,35.14,35.4,35.05,35.2,590735.0,34.0655,34.3175,33.9782,34.1236,590735.0
2020-10-29 09:55:00,35.19,35.33,35.13,35.19,322719.0,34.1139,34.2496,34.0558,34.1139,322719.0
2020-10-29 10:00:00,35.2,35.3,35.12,35.18,252853.0,34.1236,34.2206,34.0461,34.1042,252853.0
2020-10-29 10:05:00,35.18,35.19,35.04,35.1,120417.0,34.1042,34.1139,33.9685,34.0267,120417.0
2020-10-29 10:10:00,35.12,35.2,34.92,34.93,195787.0,34.0461,34.1236,33.8522,33.8619,195787.0
2020-10-29 10:15:00,34.94,35.04,34.89,35.04,206697.0,33.8716,33.9685,33.8231,33.9685,206697.0
2020-10-29 10:20:00,35.04,35.18,34.97,35.04,153883.0,33.9685,34.1042,33.9007,33.9685,153883.0
2020-10-29 10:25:00,35.04,35.18,35.0,35.17,150456.0,33.9685,34.1042,33.9297,34.0945,150456.0
2020-10-29 10:30:00,35.17,35.46,35.15,35.36,240659.0,34.0945,34.3757,34.0751,34.2787,240659.0
2020-10-29 10:35:00,35.36,35.52,35.34,35.51,120797.0,34.2787,34.4338,34.2593,34.4241,120797.0
2020-10-29 10:40:00,35.52,35.65,35.43,35.59,339974.0,34.4338,34.5599,34.3466,34.5017,339974.0
2020-10-29 10:45:00,35.59,35.66,35.45,35.59,234783.0,34.5017,34.5696,34.366,34.5017,234783.0
2020-10-29 10:50:00,35.59,35.62,35.41,35.41,209628.0,34.5017,34.5308,34.3272,34.3272,209628.0
2020-10-29 10:55:00,35.41,35.45,35.32,35.37,99102.0,34.3272,34.366,34.2399,34.2884,99102.0
2020-10-29 11:00:00,35.37,35.38,35.16,35.2,167681.0,34.2884,34.2981,34.0848,34.1236,167681.0
2020-10-29 11:05:00,35.2,35.22,35.11,35.11,105224.0,34.1236,34.143,34.0364,34.0364,105224.0
2020-10-29 11:10:00,35.11,35.21,35.05,35.15,128882.0,34.0364,34.1333,33.9782,34.0751,128882.0
2020-10-29 11:15:00,35.15,35.2,35.1,35.13,95130.0,34.0751,34.1236,34.0267,34.0558,95130.0
2020-10-29 11:20:00,35.12,35.12,35.06,35.08,94602.0,34.0461,34.0461,33.9879,34.0073,94602.0
2020-10-29 11:25:00,35.09,35.16,34.99,35.0,135197.0,34.017,34.0848,33.92,33.9297,135197.0
2020-10-29 11:30:00,35.0,35.04,34.9,34.92,166286.0,33.9297,33.9685,33.8328,33.8522,166286.0
2020-10-29 11:35:00,34.92,34.93,34.85,34.91,94826.0,33.8522,33.8619,33.7843,33.8425,94826.0
2020-10-29 11:40:00,34.91,34.94,34.82,34.84,76937.0,33.8425,33.8716,33.7552,33.7746,76937.0
2020-10-29 11:45:00,34.83,34.9,34.82,34.84,74901.0,33.7649,33.8328,33.7552,33.7746,74901.0
2020-10-29 11:50:00,34.84,34.98,34.82,34.92,116582.0,33.7746,33.9103,33.7552,33.8522,116582.0
2020-10-29 11:55:00,34.92,34.97,34.8,34.92,92379.0,33.8522,33.9007,33.7358,33.8522,92379.0
2020-10-29 12:00:00,34.93,34.95,34.69,34.71,216873.0,33.8619,33.8813,33.6292,33.6486,216873.0
2020-10-29 12:05:00,34.71,34.73,34.64,34.65,181207.0,33.6486,33.668,33.5807,33.5904,181207.0
2020-10-29 12:10:00,34.64,34.7,34.6,34.66,281192.0,33.5807,33.6389,33.542,33.6001,281192.0
2020-10-29 12:15:00,34.66,34.75,34.63,34.7,98439.0,33.6001,33.6874,33.571,33.6389,98439.0
2020-10-29 12:20:00,34.7,34.7,34.61,34.63,72832.0,33.6389,33.6389,33.5517,33.571,72832.0
2020-10-29 12:25:00,34.64,34.7,34.63,34.64,150160.0,33.5807,33.6389,33.571,33.5807,150160.0
2020-10-29 12:30:00,34.65,34.72,34.61,34.72,155495.0,33.5904,33.6583,33.5517,33.6583,155495.0
2020-10-29 12:35:00,34.72,34.74,34.67,34.7,100492.0,33.6583,33.6777,33.6098,33.6389,100492.0
2020-10-29 12:40:00,34.7,34.71,34.65,34.68,64479.0,33.6389,33.6486,33.5904,33.6195,64479.0
2020-10-29 12:45:00,34.68,34.68,34.59,34.61,80245.0,33.6195,33.6195,33.5323,33.5517,80245.0
2020-10-29 12:50:00,34.62,34.65,34.59,34.63,74285.0,33.5614,33.5904,33.5323,33.571,74285.0
2020-10-29 12:55:00,34.62,34.64,34.52,34.64,121044.0,33.5614,33.5807,33.4644,33.5807,121044.0
2020-10-29 13:00:00,34.65,34.77,34.62,34.77,180110.0,33.5904,33.7068,33.5614,33.7068,180110.0
2020-10-29 13:05:00,34.77,34.78,34.64,34.66,134232.0,33.7068,33.7165,33.5807,33.6001,134232.0
2020-10-29 13:10:00,34.66,34.67,34.53,34.54,84654.0,33.6001,33.6098,33.4741,33.4838,84654.0
2020-10-29 13:15:00,34.54,34.55,34.49,34.52,101018.0,33.4838,33.4935,33.4353,33.4644,101018.0
2020-10-29 13:20:00,34.53,34.58,34.51,34.58,120351.0,33.4741,33.5226,33.4547,33.5226,120351.0
2020-10-29 13:25:00,34.58,34.66,34.56,34.65,52418.0,33.5226,33.6001,33.5032,33.5904,52418.0
2020-10-29 13:30:00,34.65,34.85,34.63,34.85,103617.0,33.5904,33.7843,33.571,33.7843,103617.0
2020-10-29 13:35:00,34.84,34.86,34.77,34.77,106080.0,33.7746,33.794,33.7068,33.7068,106080.0
2020-10-29 13:40:00,34.78,34.85,34.78,34.84,62902.0,33.7165,33.7843,33.7165,33.7746,62902.0
2020-10-29 13:45:00,34.83,34.9,34.81,34.85,63536.0,33.7649,33.8328,33.7455,33.7843,63536.0
2020-10-29 13:50:00,34.86,34.94,34.82,34.93,66612.0,33.794,33.8716,33.7552,33.8619,66612.0
2020-10-29 13:55:00,34.93,35.07,34.89,35.05,103867.0,33.8619,33.9976,33.8231,33.9782,103867.0
2020-10-29 14:00:00,35.05,35.13,35.0,35.04,117190.0,33.9782,34.0558,33.9297,33.9685,117190.0
2020-10-29 14:05:00,35.05,35.16,35.04,35.13,88794.0,33.9782,34.0848,33.9685,34.0558,88794.0
2020-10-29 14:10:00,35.13,35.16,35.09,35.13,84505.0,34.0558,34.0848,34.017,34.0558,84505.0
2020-10-29 14:15:00,35.14,35.22,35.14,35.21,99468.0,34.0655,34.143,34.0655,34.1333,99468.0
2020-10-29 14:20:00,35.21,35.22,35.14,35.19,119015.0,34.1333,34.143,34.0655,34.1139,119015.0
2020-10-29 14:25:00,35.19,35.21,35.12,35.13,95643.0,34.1139,34.1333,34.0461,34.0558,95643.0
2020-10-29 14:30:00,35.12,35.18,35.08,35.17,95547.0,34.0461,34.1042,34.0073,34.0945,95547.0
2020-10-29 14:35:00,35.17,35.17,35.01,35.02,97435.0,34.0945,34.0945,33.9394,33.9491,97435.0
2020-10-29 14:40:00,35.03,35.06,34.99,35.03,72293.0,33.9588,33.9879,33.92,33.9588,72293.0
2020-10-29 14:45:00,35.02,35.04,34.96,35.03,147665.0,33.9491,33.9685,33.891,33.9588,147665.0
2020-10-29 14:50:00,35.03,35.13,35.02,35.12,94357.0,33.9588,34.0558,33.9491,34.0461,94357.0
2020-10-29 14:55:00,35.11,35.16,35.09,35.13,82476.0,34.0364,34.0848,34.017,34.0558,82476.0
2020-10-29 15:00:00,35.14,35.18,35.11,35.12,124873.0,34.0655,34.1042,34.0364,34.0461,124873.0
2020-10-29 15:05:00,35.12,35.17,35.09,35.13,96504.0,34.0461,34.0945,34.017,34.0558,96504.0
2020-10-29 15:10:00,35.13,35.15,35.05,35.09,117229.0,34.0558,34.0751,33.9782,34.017,117229.0
2020-10-29 15:15:00,35.09,35.09,34.95,35.03,137853.0,34.017,34.017,33.8813,33.9588,137853.0
2020-10-29 15:20:00,35.02,35.09,35.01,35.07,97289.0,33.9491,34.017,33.9394,33.9976,97289.0
2020-10-29 15:25:00,35.06,35.12,35.05,35.12,120547.0,33.9879,34.0461,33.9782,34.0461,120547.0
2020-10-29 15:30:00,35.12,35.13,34.99,35.0,131897.0,34.0461,34.0558,33.92,33.9297,131897.0
2020-10-29 15:35:00,35.0,35.05,34.99,35.03,148350.0,33.9297,33.9782,33.92,33.9588,148350.0
2020-10-29 15:40:00,35.02,35.05,34.99,35.0,145238.0,33.9491,33.9782,33.92,33.9297,145238.0
2020-10-29 15:45:00,35.0,35.14,34.99,35.09,220627.0,33.9297,34.0655,33.92,34.017,220627.0
2020-10-29 15:50:00,35.09,35.17,35.05,35.12,311882.0,34.017,34.0945,33.9782,34.0461,311882.0
2020-10-29 15:55:00,35.12,35.12,34.88,34.88,575494.0,34.0461,34.0461,33.8134,33.8134,575494.0
2020-10-30 09:30:00,34.46,34.92,34.34,34.73,285171.0,33.4062,33.8522,33.2899,33.668,285171.0
2020-10-30 09:35:00,34.72,34.74,34.59,34.7,225236.0,33.6583,33.6777,33.5323,33.6389,225236.0
2020-10-30 09:40:00,34.69,34.74,34.56,34.57,159976.0,33.6292,33.6777,33.5032,33.5129,159976.0
2020-10-30 09:45:00,34.6,34.75,34.47,34.5,103409.0,33.542,33.6874,33.4159,33.445,103409.0
2020-10-30 09:50:00,34.49,34.62,34.44,34.62,102946.0,33.4353,33.5614,33.3869,33.5614,102946.0
2020-10-30 09:55:00,34.61,34.87,34.6,34.84,136880.0,33.5517,33.8037,33.542,33.7746,136880.0
2020-10-30 10:00:00,34.82,34.93,34.78,34.88,106020.0,33.7552,33.8619,33.7165,33.8134,106020.0
2020-10-30 10:05:00,34.87,35.03,34.86,34.95,175992.0,33.8037,33.9588,33.794,33.8813,175992.0
2020-10-30 10:10:00,34.95,34.95,34.59,34.63,131500.0,33.8813,33.8813,33.5323,33.571,131500.0
2020-10-30 10:15:00,34.62,34.66,34.54,34.56,158408.0,33.5614,33.6001,33.4838,33.5032,158408.0
2020-10-30 10:20:00,34.57,34.58,34.48,34.49,148749.0,33.5129,33.5226,33.4256,33.4353,148749.0
2020-10-30 10:25:00,34.48,34.51,34.29,34.32,176580.0,33.4256,33.4547,33.2414,33.2705,176580.0
2020-10-30 10:30:00,34.32,34.36,34.23,34.33,279333.0,33.2705,33.3093,33.1833,33.2802,279333.0
2020-10-30 10:35:00,34.33,34.39,34.21,34.33,138334.0,33.2802,33.3384,33.1639,33.2802,138334.0
2020-10-30 10:40:00,34.33,34.33,34.08,34.13,172315.0,33.2802,33.2802,33.0379,33.0863,172315.0
2020-10-30 10:45:00,34.13,34.16,34.05,34.1,166663.0,33.0863,33.1154,33.0088,33.0573,166663.0
2020-10-30 10:50:00,34.11,34.29,34.09,34.23,142804.0,33.0669,33.2414,33.0476,33.1833,142804.0
2020-10-30 10:55:00,34.25,34.3,34.01,34.01,174361.0,33.2027,33.2511,32.97,32.97,174361.0
2020-10-30 11:00:00,34.01,34.34,34.01,34.29,150448.0,32.97,33.2899,32.97,33.2414,150448.0
2020-10-30 11:05:00,34.29,34.33,34.19,34.2,85252.0,33.2414,33.2802,33.1445,33.1542,85252.0
2020-10-30 11:10:00,34.19,34.46,34.19,34.45,123581.0,33.1445,33.4062,33.1445,33.3966,123581.0
2020-10-30 11:15:00,34.45,34.45,34.32,34.34,98405.0,33.3966,33.3966,33.2705,33.2899,98405.0
2020-10-30 11:20:00,34.33,34.42,34.3,34.38,80671.0,33.2802,33.3675,33.2511,33.3287,80671.0
2020-10-30 11:25:00,34.38,34.44,34.29,34.3,91391.0,33.3287,33.3869,33.2414,33.2511,91391.0
2020-10-30 11:30:00,34.29,34.34,34.23,34.27,64942.0,33.2414,33.2899,33.1833,33.2221,64942.0
2020-10-30 11:35:00,34.27,34.36,34.23,34.27,65325.0,33.2221,33.3093,33.1833,33.2221,65325.0
2020-10-30 11:40:00,34.26,34.28,34.11,34.17,97126.0,33.2124,33.2318,33.0669,33.1251,97126.0
2020-10-30 11:45:00,34.16,34.28,34.12,34.27,65240.0,33.1154,33.2318,33.0766,33.2221,65240.0
2020-10-30 11:50:00,34.27,34.39,34.22,34.39,99203.0,33.2221,33.3384,33.1736,33.3384,99203.0
2020-10-30 11:55:00,34.39,34.39,34.3,34.37,66467.0,33.3384,33.3384,33.2511,33.319,66467.0
2020-10-30 12:00:00,34.36,34.54,34.33,34.52,174016.0,33.3093,33.4838,33.2802,33.4644,174016.0
2020-10-30 12:05:00,34.51,34.52,34.38,34.4,104596.0,33.4547,33.4644,33.3287,33.3481,104596.0
2020-10-30 12:10:00,34.4,34.41,34.34,34.37,74169.0,33.3481,33.3578,33.2899,33.319,74169.0
2020-10-30 12:15:00,34.37,34.48,34.36,34.46,69697.0,33.319,33.4256,33.3093,33.4062,69697.0
2020-10-30 12:20:00,34.47,34.49,34.43,34.45,51768.0,33.4159,33.4353,33.3772,33.3966,51768.0
2020-10-30 12:25:00,34.44,34.54,34.43,34.51,48543.0,33.3869,33.4838,33.3772,33.4547,48543.0
2020-10-30 12:30:00,34.5,34.52,34.44,34.45,79750.0,33.445,33.4644,33.3869,33.3966,79750.0
2020-10-30 12:35:00,34.44,34.44,34.38,34.39,98753.0,33.3869,33.3869,33.3287,33.3384,98753.0
2020-10-30 12:40:00,34.4,34.43,34.35,34.4,42571.0,33.3481,33.3772,33.2996,33.3481,42571.0
2020-10-30 12:45:00,34.39,34.52,34.36,34.52,58335.0,33.3384,33.4644,33.3093,33.4644,58335.0
2020-10-30 12:50:00,34.52,34.52,34.45,34.47,60818.0,33.4644,33.4644,33.3966,33.4159,60818.0
2020-10-30 12:55:00,34.48,34.48,34.37,34.37,56600.0,33.4256,33.4256,33.319,33.319,56600.0
2020-10-30 13:00:00,34.36,34.43,34.33,34.39,58275.0,33.3093,33.3772,33.2802,33.3384,58275.0
2020-10-30 13:05:00,34.39,34.43,34.36,34.43,56178.0,33.3384,33.3772,33.3093,33.3772,56178.0
2020-10-30 13:10:00,34.43,34.45,34.39,34.41,66508.0,33.3772,33.3966,33.3384,33.3578,66508.0
2020-10-30 13:15:00,34.41,34.52,34.39,34.52,84444.0,33.3578,33.4644,33.3384,33.4644,84444.0
2020-10-30 13:20:00,34.52,34.63,34.49,34.6,235806.0,33.4644,33.571,33.4353,33.542,235806.0
2020-10-30 13:25:00,34.59,34.66,34.55,34.58,138240.0,33.5323,33.6001,33.4935,33.5226,138240.0
2020-10-30 13:30:00,34.58,34.59,34.44,34.45,141146.0,33.5226,33.5323,33.3869,33.3966,141146.0
2020-10-30 13:35:00,34.46,34.49,34.37,34.42,123492.0,33.4062,33.4353,33.319,33.3675,123492.0
2020-10-30 13:40:00,34.41,34.47,34.39,34.4,82315.0,33.3578,33.4159,33.3384,33.3481,82315.0
2020-10-30 13:45:00,34.4,34.46,34.29,34.44,132179.0,33.3481,33.4062,33.2414,33.3869,132179.0
2020-10-30 13:50:00,34.44,34.49,34.38,34.45,74792.0,33.3869,33.4353,33.3287,33.3966,74792.0
2020-10-30 13:55:00,34.45,34.56,34.44,34.53,85154.0,33.3966,33.5032,33.3869,33.4741,85154.0
2020-10-30 14:00:00,34.52,34.62,34.51,34.62,76296.0,33.4644,33.5614,33.4547,33.5614,76296.0
2020-10-30 14:05:00,34.62,34.73,34.59,34.69,125367.0,33.5614,33.668,33.5323,33.6292,125367.0
2020-10-30 14:10:00,34.69,34.72,34.61,34.63,171864.0,33.6292,33.6583,33.5517,33.571,171864.0
2020-10-30 14:15:00,34.62,34.73,34.61,34.7,108331.0,33.5614,33.668,33.5517,33.6389,108331.0
2020-10-30 14:20:00,34.7,34.78,34.65,34.66,147538.0,33.6389,33.7165,33.5904,33.6001,147538.0
2020-10-30 14:25:00,34.66,34.67,34.55,34.57,119753.0,33.6001,33.6098,33.4935,33.5129,119753.0
2020-10-30 14:30:00,34.56,34.57,34.45,34.47,125818.0,33.5032,33.5129,33.3966,33.4159,125818.0
2020-10-30 14:35:00,34.45,34.5,34.39,34.47,91321.0,33.3966,33.445,33.3384,33.4159,91321.0
2020-10-30 14:40:00,34.47,34.48,34.32,34.36,94763.0,33.4159,33.4256,33.2705,33.3093,94763.0
2020-10-30 14:45:00,34.35,34.43,34.29,34.33,173751.0,33.2996,33.3772,33.2414,33.2802,173751.0
2020-10-30 14:50:00,34.32,34.35,34.27,34.32,102434.0,33.2705,33.2996,33.2221,33.2705,102434.0
2020-10-30 14:55:00,34.31,34.37,34.26,34.27,132178.0,33.2608,33.319,33.2124,33.2221,132178.0
2020-10-30 15:00:00,34.27,34.36,34.22,34.34,215011.0,33.2221,33.3093,33.1736,33.2899,215011.0
2020-10-30 15:05:00,34.34,34.35,34.22,34.26,235213.0,33.2899,33.2996,33.1736,33.2124,235213.0
2020-10-30 15:10:00,34.24,34.33,34.23,34.28,174800.0,33.193,33.2802,33.1833,33.2318,174800.0
2020-10-30 15:15:00,34.27,34.31,34.13,34.19,251785.0,33.2221,33.2608,33.0863,33.1445,251785.0
2020-10-30 15:20:00,34.19,34.22,34.12,34.2,213503.0,33.1445,33.1736,33.0766,33.1542,213503.0
2020-10-30 15:25:00,34.19,34.2,34.11,34.13,165585.0,33.1445,33.1542,33.0669,33.0863,165585.0
2020-10-30 15:30:00,34.13,34.17,34.02,34.04,222607.0,33.0863,33.1251,32.9797,32.9991,222607.0
2020-10-30 15:35:00,34.04,34.07,33.96,34.07,227559.0,32.9991,33.0282,32.9215,33.0282,227559.0
2020-10-30 15:40:00,34.07,34.25,34.07,34.2,212381.0,33.0282,33.2027,33.0282,33.1542,212381.0
2020-10-30 15:45:00,34.2,34.27,34.16,34.22,241479.0,33.1542,33.2221,33.1154,33.1736,241479.0
2020-10-30 15:50:00,34.22,34.39,34.19,34.37,224927.0,33.1736,33.3384,33.1445,33.319,224927.0
2020-10-30 15:55:00,34.36,34.54,34.31,34.53,578838.0,33.3093,33.4838,33.2608,33.4741,578838.0
2020-11-02 09:30:00,35.12,35.15,34.9,34.95,319797.0,34.0461,34.0751,33.8328,33.8813,319797.0
2020-11-02 09:35:00,34.95,35.09,34.91,34.97,221897.0,33.8813,34.017,33.8425,33.9007,221897.0
2020-11-02 09:40:00,34.96,34.96,34.81,34.86,161103.0,33.891,33.891,33.7455,33.794,161103.0
2020-11-02 09:45:00,34.86,35.09,34.85,35.03,187373.0,33.794,34.017,33.7843,33.9588,187373.0
2020-11-02 09:50:00,35.03,35.17,35.01,35.11,195707.0,33.9588,34.0945,33.9394,34.0364,195707.0
2020-11-02 09:55:00,35.1,35.3,35.02,35.3,149057.0,34.0267,34.2206,33.9491,34.2206,149057.0
2020-11-02 10:00:00,35.29,35.39,35.2,35.23,186563.0,34.2109,34.3078,34.1236,34.1527,186563.0
2020-11-02 10:05:00,35.23,35.3,35.12,35.15,147202.0,34.1527,34.2206,34.0461,34.0751,147202.0
2020-11-02 10:10:00,35.16,35.22,35.12,35.2,119885.0,34.0848,34.143,34.0461,34.1236,119885.0
2020-11-02 10:15:00,35.2,35.29,35.15,35.23,129311.0,34.1236,34.2109,34.0751,34.1527,129311.0
2020-11-02 10:20:00,35.23,35.28,35.15,35.23,116190.0,34.1527,34.2012,34.0751,34.1527,116190.0
2020-11-02 10:25:00,35.25,35.25,35.16,35.16,64953.0,34.1721,34.1721,34.0848,34.0848,64953.0
2020-11-02 10:30:00,35.16,35.17,35.08,35.13,72757.0,34.0848,34.0945,34.0073,34.0558,72757.0
2020-11-02 10:35:00,35.14,35.15,35.02,35.02,113197.0,34.0655,34.0751,33.9491,33.9491,113197.0
2020-11-02 10:40:00,35.02,35.05,34.95,34.96,137387.0,33.9491,33.9782,33.8813,33.891,137387.0
2020-11-02 10:45:00,34.95,34.98,34.81,34.82,180761.0,33.8813,33.9103,33.7455,33.7552,180761.0
2020-11-02 10:50:00,34.82,34.89,34.7,34.76,226631.0,33.7552,33.8231,33.6389,33.6971,226631.0
2020-11-02 10:55:00,34.77,34.79,34.69,34.73,98038.0,33.7068,33.7262,33.6292,33.668,98038.0
2020-11-02 11:00:00,34.73,34.85,34.71,34.77,93034.0,33.668,33.7843,33.6486,33.7068,93034.0
2020-11-02 11:05:00,34.77,34.81,34.69,34.77,233157.0,33.7068,33.7455,33.6292,33.7068,233157.0
2020-11-02 11:10:00,34.78,34.8,34.61,34.72,90136.0,33.7165,33.7358,33.5517,33.6583,90136.0
2020-11-02 11:15:00,34.71,34.71,34.64,34.65,69958.0,33.6486,33.6486,33.5807,33.5904,69958.0
2020-11-02 11:20:00,34.65,34.66,34.61,34.64,107684.0,33.5904,33.6001,33.5517,33.5807,107684.0
2020-11-02 11:25:00,34.64,34.79,34.62,34.79,143676.0,33.5807,33.7262,33.5614,33.7262,143676.0
2020-11-02 11:30:00,34.79,34.79,34.71,34.74,119509.0,33.7262,33.7262,33.6486,33.6777,119509.0
2020-11-02 11:35:00,34.75,34.8,34.7,34.71,107545.0,33.6874,33.7358,33.6389,33.6486,107545.0
2020-11-02 11:40:00,34.71,34.83,34.7,34.82,117424.0,33.6486,33.7649,33.6389,33.7552,117424.0
2020-11-02 11:45:00,34.81,34.84,34.78,34.81,42584.0,33.7455,33.7746,33.7165,33.7455,42584.0
2020-11-02 11:50:00,34.8,34.82,34.8,34.82,29511.0,33.7358,33.7552,33.7358,33.7552,29511.0
2020-11-02 11:55:00,34.82,34.82,34.8,34.8,68666.0,33.7552,33.7552,33.7358,33.7358,68666.0
2020-11-02 12:00:00,34.8,34.82,34.75,34.81,98886.0,33.7358,33.7552,33.6874,33.7455,98886.0
2020-11-02 12:05:00,34.81,34.92,34.8,34.87,62989.0,33.7455,33.8522,33.7358,33.8037,62989.0
2020-11-02 12:10:00,34.86,34.87,34.77,34.82,40417.0,33.794,33.8037,33.7068,33.7552,40417.0
2020-11-02 12:15:00,34.81,34.85,34.74,34.77,69113.0,33.7455,33.7843,33.6777,33.7068,69113.0
2020-11-02 12:20:00,34.77,34.78,34.72,34.77,68783.0,33.7068,33.7165,33.6583,33.7068,68783.0
2020-11-02 12:25:00,34.77,34.81,34.75,34.8,42977.0,33.7068,33.7455,33.6874,33.7358,42977.0
2020-11-02 12:30:00,34.8,34.82,34.72,34.74,64091.0,33.7358,33.7552,33.6583,33.6777,64091.0
2020-11-02 12:35:00,34.75,34.77,34.65,34.66,59656.0,33.6874,33.7068,33.5904,33.6001,59656.0
2020-11-02 12:40:00,34.65,34.68,34.63,34.64,29475.0,33.5904,33.6195,33.571,33.5807,29475.0
2020-11-02 12:45:00,34.64,34.67,34.53,34.55,68302.0,33.5807,33.6098,33.4741,33.4935,68302.0
2020-11-02 12:50:00,34.55,34.63,34.52,34.62,54920.0,33.4935,33.571,33.4644,33.5614,54920.0
2020-11-02 12:55:00,34.62,34.66,34.62,34.65,39817.0,33.5614,33.6001,33.5614,33.5904,39817.0
2020-11-02 13:00:00,34.65,34.67,34.57,34.59,48564.0,33.5904,33.6098,33.5129,33.5323,48564.0
2020-11-02 13:05:00,34.59,34.62,34.53,34.55,51042.0,33.5323,33.5614,33.4741,33.4935,51042.0
2020-11-02 13:10:00,34.56,34.59,34.53,34.55,26676.0,33.5032,33.5323,33.4741,33.4935,26676.0
2020-11-02 13:15:00,34.53,34.6,34.52,34.56,104926.0,33.4741,33.542,33.4644,33.5032,104926.0
2020-11-02 13:20:00,34.56,34.58,34.46,34.52,108208.0,33.5032,33.5226,33.4062,33.4644,108208.0
2020-11-02 13:25:00,34.52,34.52,34.42,34.49,66085.0,33.4644,33.4644,33.3675,33.4353,66085.0
2020-11-02 13:30:00,34.48,34.6,34.47,34.6,39109.0,33.4256,33.542,33.4159,33.542,39109.0
2020-11-02 13:35:00,34.59,34.62,34.56,34.58,39635.0,33.5323,33.5614,33.5032,33.5226,39635.0
2020-11-02 13:40:00,34.58,34.67,34.57,34.66,33975.0,33.5226,33.6098,33.5129,33.6001,33975.0
2020-11-02 13:45:00,34.66,34.69,34.62,34.64,39182.0,33.6001,33.6292,33.5614,33.5807,39182.0
2020-11-02 13:50:00,34.64,34.65,34.51,34.55,70471.0,33.5807,33.5904,33.4547,33.4935,70471.0
2020-11-02 13:55:00,34.54,34.57,34.52,34.55,43236.0,33.4838,33.5129,33.4644,33.4935,43236.0
2020-11-02 14:00:00,34.55,34.62,34.53,34.59,48693.0,33.4935,33.5614,33.4741,33.5323,48693.0
2020-11-02 14:05:00,34.59,34.66,34.58,34.62,37752.0,33.5323,33.6001,33.5226,33.5614,37752.0
2020-11-02 14:10:00,34.62,34.66,34.57,34.65,74691.0,33.5614,33.6001,33.5129,33.5904,74691.0
2020-11-02 14:15:00,34.64,34.65,34.59,34.62,39382.0,33.5807,33.5904,33.5323,33.5614,39382.0
2020-11-02 14:20:00,34.63,34.74,34.59,34.73,69934.0,33.571,33.6777,33.5323,33.668,69934.0
2020-11-02 14:25:00,34.74,34.79,34.72,34.79,41438.0,33.6777,33.7262,33.6583,33.7262,41438.0
2020-11-02 14:30:00,34.79,34.82,34.74,34.76,73849.0,33.7262,33.7552,33.6777,33.6971,73849.0
2020-11-02 14:35:00,34.77,34.84,34.75,34.82,68205.0,33.7068,33.7746,33.6874,33.7552,68205.0
2020-11-02 14:40:00,34.82,34.83,34.79,34.8,47725.0,33.7552,33.7649,33.7262,33.7358,47725.0
2020-11-02 14:45:00,34.8,34.9,34.75,34.75,95971.0,33.7358,33.8328,33.6874,33.6874,95971.0
2020-11-02 14:50:00,34.76,34.79,34.72,34.73,61498.0,33.6971,33.7262,33.6583,33.668,61498.0
2020-11-02 14:55:00,34.73,34.78,34.72,34.77,112882.0,33.668,33.7165,33.6583,33.7068,112882.0
2020-11-02 15:00:00,34.77,34.84,34.75,34.77,75847.0,33.7068,33.7746,33.6874,33.7068,75847.0
2020-11-02 15:05:00,34.76,34.76,34.6,34.66,376858.0,33.6971,33.6971,33.542,33.6001,376858.0
2020-11-02 15:10:00,34.65,34.68,34.57,34.59,147412.0,33.5904,33.6195,33.5129,33.5323,147412.0
2020-11-02 15:15:00,34.59,34.65,34.57,34.61,144166.0,33.5323,33.5904,33.5129,33.5517,144166.0
2020-11-02 15:20:00,34.61,34.65,34.58,34.6,212536.0,33.5517,33.5904,33.5226,33.542,212536.0
2020-11-02 15:25:00,34.59,34.61,34.54,34.57,99370.0,33.5323,33.5517,33.4838,33.5129,99370.0
2020-11-02 15:30:00,34.58,34.61,34.5,34.53,197596.0,33.5226,33.5517,33.445,33.4741,197596.0
2020-11-02 15:35:00,34.53,34.58,34.5,34.54,250513.0,33.4741,33.5226,33.445,33.4838,250513.0
2020-11-02 15:40:00,34.54,34.6,34.52,34.53,97004.0,33.4838,33.542,33.4644,33.4741,97004.0
2020-11-02 15:45:00,34.54,34.6,34.49,34.57,264943.0,33.4838,33.542,33.4353,33.5129,264943.0
2020-11-02 15:50:00,34.57,34.6,34.48,34.54,418841.0,33.5129,33.542,33.4256,33.4838,418841.0
2020-11-02 15:55:00,34.54,34.55,34.38,34.55,1382276.0,33.4838,33.4935,33.3287,33.4935,1382276.0
2020-11-03 09:30:00,35.1,35.27,35.02,35.05,332652.0,34.0267,34.1915,33.9491,33.9782,332652.0
2020-11-03 09:35:00,35.03,35.15,34.89,35.02,176351.0,33.9588,34.0751,33.8231,33.9491,176351.0
2020-11-03 09:40:00,35.03,35.21,35.02,35.2,138810.0,33.9588,34.1333,33.9491,34.1236,138810.0
2020-11-03 09:45:00,35.2,35.24,35.12,35.17,164951.0,34.1236,34.1624,34.0461,34.0945,164951.0
2020-11-03 09:50:00,35.17,35.34,35.17,35.27,155383.0,34.0945,34.2593,34.0945,34.1915,155383.0
2020-11-03 09:55:00,35.28,35.36,35.25,35.33,126632.0,34.2012,34.2787,34.1721,34.2496,126632.0
2020-11-03 10:00:00,35.33,35.39,35.27,35.38,114812.0,34.2496,34.3078,34.1915,34.2981,114812.0
2020-11-03 10:05:00,35.38,35.43,35.3,35.32,312978.0,34.2981,34.3466,34.2206,34.2399,312978.0
2020-11-03 10:10:00,35.3,35.34,35.25,35.26,157913.0,34.2206,34.2593,34.1721,34.1818,157913.0
2020-11-03 10:15:00,35.26,35.45,35.26,35.44,210344.0,34.1818,34.366,34.1818,34.3563,210344.0
2020-11-03 10:20:00,35.43,35.6,35.42,35.53,247952.0,34.3466,34.5114,34.3369,34.4435,247952.0
2020-11-03 10:25:00,35.52,35.7,35.52,35.63,230502.0,34.4338,34.6083,34.4338,34.5405,230502.0
2020-11-03 10:30:00,35.63,35.68,35.53,35.58,144315.0,34.5405,34.5889,34.4435,34.492,144315.0
2020-11-03 10:35:00,35.58,35.69,35.54,35.66,174553.0,34.492,34.5986,34.4532,34.5696,174553.0
2020-11-03 10:40:00,35.66,35.68,35.57,35.59,92095.0,34.5696,34.5889,34.4823,34.5017,92095.0
2020-11-03 10:45:00,35.6,35.67,35.58,35.65,54517.0,34.5114,34.5792,34.492,34.5599,54517.0
2020-11-03 10:50:00,35.66,35.72,35.62,35.69,79320.0,34.5696,34.6277,34.5308,34.5986,79320.0
2020-11-03 10:55:00,35.7,35.73,35.65,35.72,100044.0,34.6083,34.6374,34.5599,34.6277,100044.0
2020-11-03 11:00:00,35.73,35.76,35.66,35.73,88737.0,34.6374,34.6665,34.5696,34.6374,88737.0
2020-11-03 11:05:00,35.74,35.82,35.72,35.77,145035.0,34.6471,34.7247,34.6277,34.6762,145035.0
2020-11-03 11:10:00,35.77,35.85,35.76,35.8,82125.0,34.6762,34.7537,34.6665,34.7053,82125.0
2020-11-03 11:15:00,35.81,35.92,35.79,35.91,132046.0,34.715,34.8216,34.6956,34.8119,132046.0
2020-11-03 11:20:00,35.92,35.94,35.86,35.87,118277.0,34.8216,34.841,34.7634,34.7731,118277.0
2020-11-03 11:25:00,35.87,35.89,35.8,35.84,141121.0,34.7731,34.7925,34.7053,34.744,141121.0
2020-11-03 11:30:00,35.85,35.85,35.73,35.83,162800.0,34.7537,34.7537,34.6374,34.7344,162800.0
2020-11-03 11:35:00,35.84,35.97,35.81,35.94,160056.0,34.744,34.8701,34.715,34.841,160056.0
2020-11-03 11:40:00,35.95,35.99,35.89,35.98,88854.0,34.8507,34.8895,34.7925,34.8798,88854.0
2020-11-03 11:45:00,35.98,35.98,35.78,35.9,235835.0,34.8798,34.8798,34.6859,34.8022,235835.0
2020-11-03 11:50:00,35.91,35.95,35.79,35.83,160850.0,34.8119,34.8507,34.6956,34.7344,160850.0
2020-11-03 11:55:00,35.82,35.85,35.71,35.73,97100.0,34.7247,34.7537,34.618,34.6374,97100.0
2020-11-03 12:00:00,35.72,35.79,35.71,35.73,77173.0,34.6277,34.6956,34.618,34.6374,77173.0
2020-11-03 12:05:00,35.72,35.73,35.68,35.69,78762.0,34.6277,34.6374,34.5889,34.5986,78762.0
2020-11-03 12:10:00,35.69,35.76,35.66,35.7,71190.0,34.5986,34.6665,34.5696,34.6083,71190.0
2020-11-03 12:15:00,35.7,35.72,35.67,35.7,46220.0,34.6083,34.6277,34.5792,34.6083,46220.0
2020-11-03 12:20:00,35.69,35.75,35.69,35.7,58172.0,34.5986,34.6568,34.5986,34.6083,58172.0
2020-11-03 12:25:00,35.7,35.72,35.66,35.67,58395.0,34.6083,34.6277,34.5696,34.5792,58395.0
2020-11-03 12:30:00,35.67,35.69,35.63,35.66,61905.0,34.5792,34.5986,34.5405,34.5696,61905.0
2020-11-03 12:35:00,35.67,35.7,35.64,35.67,157285.0,34.5792,34.6083,34.5502,34.5792,157285.0
2020-11-03 12:40:00,35.67,35.7,35.65,35.66,38533.0,34.5792,34.6083,34.5599,34.5696,38533.0
2020-11-03 12:45:00,35.67,35.72,35.64,35.72,43416.0,34.5792,34.6277,34.5502,34.6277,43416.0
2020-11-03 12:50:00,35.72,35.74,35.6,35.62,87599.0,34.6277,34.6471,34.5114,34.5308,87599.0
2020-11-03 12:55:00,35.61,35.62,35.54,35.55,48793.0,34.5211,34.5308,34.4532,34.4629,48793.0
2020-11-03 13:00:00,35.56,35.67,35.55,35.63,71570.0,34.4726,34.5792,34.4629,34.5405,71570.0
2020-11-03 13:05:00,35.63,35.66,35.58,35.63,61828.0,34.5405,34.5696,34.492,34.5405,61828.0
2020-11-03 13:10:00,35.64,35.67,35.63,35.65,51423.0,34.5502,34.5792,34.5405,34.5599,51423.0
2020-11-03 13:15:00,35.65,35.66,35.55,35.55,66718.0,34.5599,34.5696,34.4629,34.4629,66718.0
2020-11-03 13:20:00,35.55,35.56,35.44,35.49,161903.0,34.4629,34.4726,34.3563,34.4047,161903.0
2020-11-03 13:25:00,35.49,35.49,35.35,35.45,101516.0,34.4047,34.4047,34.269,34.366,101516.0
2020-11-03 13:30:00,35.45,35.47,35.42,35.47,35402.0,34.366,34.3854,34.3369,34.3854,35402.0
2020-11-03 13:35:00,35.47,35.51,35.39,35.39,65442.0,34.3854,34.4241,34.3078,34.3078,65442.0
2020-11-03 13:40:00,35.39,35.39,35.29,35.34,71450.0,34.3078,34.3078,34.2109,34.2593,71450.0
2020-11-03 13:45:00,35.34,35.38,35.3,35.3,41168.0,34.2593,34.2981,34.2206,34.2206,41168.0
2020-11-03 13:50:00,35.31,35.33,35.26,35.26,95990.0,34.2303,34.2496,34.1818,34.1818,95990.0
2020-11-03 13:55:00,35.26,35.35,35.25,35.34,114233.0,34.1818,34.269,34.1721,34.2593,114233.0
2020-11-03 14:00:00,35.33,35.45,35.32,35.43,126501.0,34.2496,34.366,34.2399,34.3466,126501.0
2020-11-03 14:05:00,35.43,35.49,35.38,35.41,108153.0,34.3466,34.4047,34.2981,34.3272,108153.0
2020-11-03 14:10:00,35.42,35.47,35.39,35.4,92830.0,34.3369,34.3854,34.3078,34.3175,92830.0
2020-11-03 14:15:00,35.41,35.44,35.38,35.39,63608.0,34.3272,34.3563,34.2981,34.3078,63608.0
2020-11-03 14:20:00,35.4,35.44,35.38,35.39,39334.0,34.3175,34.3563,34.2981,34.3078,39334.0
2020-11-03 14:25:00,35.39,35.42,35.37,35.4,65057.0,34.3078,34.3369,34.2884,34.3175,65057.0
2020-11-03 14:30:00,35.4,35.47,35.38,35.45,105703.0,34.3175,34.3854,34.2981,34.366,105703.0
2020-11-03 14:35:00,35.45,35.46,35.41,35.41,39927.0,34.366,34.3757,34.3272,34.3272,39927.0
2020-11-03 14:40:00,35.42,35.46,35.41,35.43,70374.0,34.3369,34.3757,34.3272,34.3466,70374.0
2020-11-03 14:45:00,35.43,35.5,35.42,35.49,56377.0,34.3466,34.4144,34.3369,34.4047,56377.0
2020-11-03 14:50:00,35.49,35.53,35.43,35.52,74799.0,34.4047,34.4435,34.3466,34.4338,74799.0
2020-11-03 14:55:00,35.53,35.53,35.46,35.47,49843.0,34.4435,34.4435,34.3757,34.3854,49843.0
2020-11-03 15:00:00,35.47,35.47,35.36,35.41,57548.0,34.3854,34.3854,34.2787,34.3272,57548.0
2020-11-03 15:05:00,35.4,35.4,35.35,35.37,40969.0,34.3175,34.3175,34.269,34.2884,40969.0
2020-11-03 15:10:00,35.36,35.43,35.36,35.41,69699.0,34.2787,34.3466,34.2787,34.3272,69699.0
2020-11-03 15:15:00,35.4,35.45,35.39,35.44,57307.0,34.3175,34.366,34.3078,34.3563,57307.0
2020-11-03 15:20:00,35.45,35.45,35.26,35.3,105231.0,34.366,34.366,34.1818,34.2206,105231.0
2020-11-03 15:25:00,35.3,35.4,35.29,35.4,85551.0,34.2206,34.3175,34.2109,34.3175,85551.0
2020-11-03 15:30:00,35.4,35.48,35.37,35.47,92793.0,34.3175,34.3951,34.2884,34.3854,92793.0
2020-11-03 15:35:00,35.47,35.52,35.42,35.49,169070.0,34.3854,34.4338,34.3369,34.4047,169070.0
2020-11-03 15:40:00,35.5,35.57,35.32,35.39,285883.0,34.4144,34.4823,34.2399,34.3078,285883.0
2020-11-03 15:45:00,35.38,35.43,35.35,35.43,170691.0,34.2981,34.3466,34.269,34.3466,170691.0
2020-11-03 15:50:00,35.43,35.51,35.38,35.5,215399.0,34.3466,34.4241,34.2981,34.4144,215399.0
2020-11-03 15:55:00,35.5,35.51,35.34,35.34,593182.0,34.4144,34.4241,34.2593,34.2593,593182.0
2020-11-04 09:30:00,35.31,35.34,34.43,34.48,473056.0,34.2303,34.2593,33.3772,33.4256,473056.0
2020-11-04 09:35:00,34.46,34.61,34.23,34.43,269520.0,33.4062,33.5517,33.1833,33.3772,269520.0
2020-11-04 09:40:00,34.43,34.65,34.34,34.55,211088.0,33.3772,33.5904,33.2899,33.4935,211088.0
2020-11-04 09:45:00,34.55,34.76,34.47,34.72,167166.0,33.4935,33.6971,33.4159,33.6583,167166.0
2020-11-04 09:50:00,34.73,34.88,34.66,34.85,131622.0,33.668,33.8134,33.6001,33.7843,131622.0
2020-11-04 09:55:00,34.85,35.14,34.85,35.13,158769.0,33.7843,34.0655,33.7843,34.0558,158769.0
2020-11-04 10:00:00,35.14,35.17,35.04,35.12,144818.0,34.0655,34.0945,33.9685,34.0461,144818.0
2020-11-04 10:05:00,35.11,35.25,35.09,35.19,141975.0,34.0364,34.1721,34.017,34.1139,141975.0
2020-11-04 10:10:00,35.2,35.23,35.11,35.11,99543.0,34.1236,34.1527,34.0364,34.0364,99543.0
2020-11-04 10:15:00,35.11,35.37,35.05,35.36,182080.0,34.0364,34.2884,33.9782,34.2787,182080.0
2020-11-04 10:20:00,35.36,35.56,35.36,35.42,234593.0,34.2787,34.4726,34.2787,34.3369,234593.0
2020-11-04 10:25:00,35.42,35.46,35.23,35.25,155319.0,34.3369,34.3757,34.1527,34.1721,155319.0
2020-11-04 10:30:00,35.26,35.34,35.2,35.26,320296.0,34.1818,34.2593,34.1236,34.1818,320296.0
2020-11-04 10:35:00,35.26,35.38,35.23,35.37,138641.0,34.1818,34.2981,34.1527,34.2884,138641.0
2020-11-04 10:40:00,35.37,35.4,35.32,35.37,141055.0,34.2884,34.3175,34.2399,34.2884,141055.0
2020-11-04 10:45:00,35.38,35.47,35.33,35.43,119972.0,34.2981,34.3854,34.2496,34.3466,119972.0
2020-11-04 10:50:00,35.43,35.54,35.42,35.53,108885.0,34.3466,34.4532,34.3369,34.4435,108885.0
2020-11-04 10:55:00,35.53,35.72,35.5,35.7,225003.0,34.4435,34.6277,34.4144,34.6083,225003.0
2020-11-04 11:00:00,35.7,35.73,35.57,35.61,168530.0,34.6083,34.6374,34.4823,34.5211,168530.0
2020-11-04 11:05:00,35.6,35.63,35.38,35.42,105623.0,34.5114,34.5405,34.2981,34.3369,105623.0
2020-11-04 11:10:00,35.42,35.49,35.38,35.42,73036.0,34.3369,34.4047,34.2981,34.3369,73036.0
2020-11-04 11:15:00,35.42,35.57,35.42,35.56,149192.0,34.3369,34.4823,34.3369,34.4726,149192.0
2020-11-04 11:20:00,35.56,35.72,35.53,35.7,124288.0,34.4726,34.6277,34.4435,34.6083,124288.0
2020-11-04 11:25:00,35.7,35.77,35.62,35.69,156302.0,34.6083,34.6762,34.5308,34.5986,156302.0
2020-11-04 11:30:00,35.68,35.68,35.54,35.61,156913.0,34.5889,34.5889,34.4532,34.5211,156913.0
2020-11-04 11:35:00,35.62,35.72,35.61,35.69,122827.0,34.5308,34.6277,34.5211,34.5986,122827.0
2020-11-04 11:40:00,35.69,35.72,35.58,35.65,134029.0,34.5986,34.6277,34.492,34.5599,134029.0
2020-11-04 11:45:00,35.64,35.65,35.39,35.41,189851.0,34.5502,34.5599,34.3078,34.3272,189851.0
2020-11-04 11:50:00,35.41,35.47,35.35,35.47,220059.0,34.3272,34.3854,34.269,34.3854,220059.0
2020-11-04 11:55:00,35.47,35.59,35.46,35.54,124382.0,34.3854,34.5017,34.3757,34.4532,124382.0
2020-11-04 12:00:00,35.53,35.6,35.51,35.59,90070.0,34.4435,34.5114,34.4241,34.5017,90070.0
2020-11-04 12:05:00,35.58,35.59,35.5,35.51,101894.0,34.492,34.5017,34.4144,34.4241,101894.0
2020-11-04 12:10:00,35.51,35.53,35.46,35.48,76975.0,34.4241,34.4435,34.3757,34.3951,76975.0
2020-11-04 12:15:00,35.49,35.57,35.47,35.55,105571.0,34.4047,34.4823,34.3854,34.4629,105571.0
2020-11-04 12:20:00,35.55,35.67,35.54,35.66,117170.0,34.4629,34.5792,34.4532,34.5696,117170.0
2020-11-04 12:25:00,35.66,35.66,35.53,35.54,86354.0,34.5696,34.5696,34.4435,34.4532,86354.0
2020-11-04 12:30:00,35.54,35.6,35.5,35.58,117229.0,34.4532,34.5114,34.4144,34.492,117229.0
2020-11-04 12:35:00,35.58,35.63,35.53,35.55,90484.0,34.492,34.5405,34.4435,34.4629,90484.0
2020-11-04 12:40:00,35.56,35.6,35.52,35.55,61144.0,34.4726,34.5114,34.4338,34.4629,61144.0
2020-11-04 12:45:00,35.55,35.59,35.51,35.54,57158.0,34.4629,34.5017,34.4241,34.4532,57158.0
2020-11-04 12:50:00,35.55,35.57,35.48,35.51,74770.0,34.4629,34.4823,34.3951,34.4241,74770.0
2020-11-04 12:55:00,35.52,35.55,35.43,35.45,124146.0,34.4338,34.4629,34.3466,34.366,124146.0
2020-11-04 13:00:00,35.45,35.58,35.45,35.5,310881.0,34.366,34.492,34.366,34.4144,310881.0
2020-11-04 13:05:00,35.5,35.55,35.45,35.5,149787.0,34.4144,34.4629,34.366,34.4144,149787.0
2020-11-04 13:10:00,35.5,35.53,35.46,35.5,83379.0,34.4144,34.4435,34.3757,34.4144,83379.0
2020-11-04 13:15:00,35.49,35.53,35.43,35.46,102400.0,34.4047,34.4435,34.3466,34.3757,102400.0
2020-11-04 13:20:00,35.46,35.57,35.46,35.54,97751.0,34.3757,34.4823,34.3757,34.4532,97751.0
2020-11-04 13:25:00,35.53,35.59,35.49,35.58,111121.0,34.4435,34.5017,34.4047,34.492,111121.0
2020-11-04 13:30:00,35.57,35.66,35.55,35.62,102580.0,34.4823,34.5696,34.4629,34.5308,102580.0
2020-11-04 13:35:00,35.63,35.63,35.52,35.52,76148.0,34.5405,34.5405,34.4338,34.4338,76148.0
2020-11-04 13:40:00,35.53,35.54,35.35,35.37,172665.0,34.4435,34.4532,34.269,34.2884,172665.0
2020-11-04 13:45:00,35.38,35.44,35.34,35.39,116055.0,34.2981,34.3563,34.2593,34.3078,116055.0
2020-11-04 13:50:00,35.39,35.44,35.37,35.4,152013.0,34.3078,34.3563,34.2884,34.3175,152013.0
2020-11-04 13:55:00,35.4,35.46,35.38,35.41,90495.0,34.3175,34.3757,34.2981,34.3272,90495.0
2020-11-04 14:00:00,35.41,35.47,35.38,35.39,98757.0,34.3272,34.3854,34.2981,34.3078,98757.0
2020-11-04 14:05:00,35.4,35.41,35.35,35.39,154633.0,34.3175,34.3272,34.269,34.3078,154633.0
2020-11-04 14:10:00,35.39,35.45,35.38,35.4,89423.0,34.3078,34.366,34.2981,34.3175,89423.0
2020-11-04 14:15:00,35.4,35.42,35.28,35.39,156764.0,34.3175,34.3369,34.2012,34.3078,156764.0
2020-11-04 14:20:00,35.39,35.42,35.34,35.39,81300.0,34.3078,34.3369,34.2593,34.3078,81300.0
2020-11-04 14:25:00,35.39,35.43,35.33,35.4,90201.0,34.3078,34.3466,34.2496,34.3175,90201.0
2020-11-04 14:30:00,35.41,35.5,35.4,35.42,183815.0,34.3272,34.4144,34.3175,34.3369,183815.0
2020-11-04 14:35:00,35.43,35.48,35.37,35.37,64255.0,34.3466,34.3951,34.2884,34.2884,64255.0
2020-11-04 14:40:00,35.38,35.38,35.33,35.35,118953.0,34.2981,34.2981,34.2496,34.269,118953.0
2020-11-04 14:45:00,35.35,35.44,35.35,35.37,164241.0,34.269,34.3563,34.269,34.2884,164241.0
2020-11-04 14:50:00,35.37,35.47,35.36,35.41,146370.0,34.2884,34.3854,34.2787,34.3272,146370.0
2020-11-04 14:55:00,35.41,35.43,35.35,35.42,131440.0,34.3272,34.3466,34.269,34.3369,131440.0
2020-11-04 15:00:00,35.42,35.45,35.39,35.42,158605.0,34.3369,34.366,34.3078,34.3369,158605.0
2020-11-04 15:05:00,35.41,35.45,35.39,35.45,130798.0,34.3272,34.366,34.3078,34.366,130798.0
2020-11-04 15:10:00,35.45,35.45,35.31,35.33,193795.0,34.366,34.366,34.2303,34.2496,193795.0
2020-11-04 15:15:00,35.33,35.34,35.23,35.3,233293.0,34.2496,34.2593,34.1527,34.2206,233293.0
2020-11-04 15:20:00,35.3,35.33,35.25,35.27,183320.0,34.2206,34.2496,34.1721,34.1915,183320.0
2020-11-04 15:25:00,35.27,35.31,35.2,35.23,169630.0,34.1915,34.2303,34.1236,34.1527,169630.0
2020-11-04 15:30:00,35.23,35.33,35.21,35.32,170074.0,34.1527,34.2496,34.1333,34.2399,170074.0
2020-11-04 15:35:00,35.33,35.33,35.25,35.27,147319.0,34.2496,34.2496,34.1721,34.1915,147319.0
2020-11-04 15:40:00,35.27,35.33,35.22,35.27,184455.0,34.1915,34.2496,34.143,34.1915,184455.0
2020-11-04 15:45:00,35.27,35.39,35.25,35.34,304990.0,34.1915,34.3078,34.1721,34.2593,304990.0
2020-11-04 15:50:00,35.34,35.38,35.25,35.27,371502.0,34.2593,34.2981,34.1721,34.1915,371502.0
2020-11-04 15:55:00,35.27,35.28,35.17,35.26,763341.0,34.1915,34.2012,34.0945,34.1818,763341.0
2020-11-05 09:30:00,36.9,36.91,36.06,36.29,1526178.0,35.7716,35.7813,34.9573,35.1803,1526178.0
2020-11-05 09:35:00,36.27,36.5,36.16,36.34,737477.0,35.1609,35.3839,35.0543,35.2288,737477.0
2020-11-05 09:40:00,36.33,36.78,36.29,36.66,622708.0,35.2191,35.6553,35.1803,35.539,622708.0
2020-11-05 09:45:00,36.63,36.79,36.33,36.37,386510.0,35.5099,35.665,35.2191,35.2578,386510.0
2020-11-05 09:50:00,36.36,36.5,36.25,36.39,375247.0,35.2481,35.3839,35.1415,35.2772,375247.0
2020-11-05 09:55:00,36.39,36.46,36.11,36.14,332175.0,35.2772,35.3451,35.0058,35.0349,332175.0
2020-11-05 10:00:00,36.14,36.32,36.1,36.19,382319.0,35.0349,35.2094,34.9961,35.0833,382319.0
2020-11-05 10:05:00,36.17,36.31,36.12,36.19,357100.0,35.064,35.1997,35.0155,35.0833,357100.0
2020-11-05 10:10:00,36.2,36.25,36.02,36.1,397562.0,35.093,35.1415,34.9185,34.9961,397562.0
2020-11-05 10:15:00,36.11,36.17,35.59,35.63,699260.0,35.0058,35.064,34.5017,34.5405,699260.0
2020-11-05 10:20:00,35.65,36.06,35.59,35.85,815794.0,34.5599,34.9573,34.5017,34.7537,815794.0
2020-11-05 10:25:00,35.86,35.93,35.36,35.39,688038.0,34.7634,34.8313,34.2787,34.3078,688038.0
2020-11-05 10:30:00,35.39,35.95,35.34,35.95,719321.0,34.3078,34.8507,34.2593,34.8507,719321.0
2020-11-05 10:35:00,35.94,36.47,35.88,36.03,1120115.0,34.841,35.3548,34.7828,34.9282,1120115.0
2020-11-05 10:40:00,36.01,36.05,35.78,35.91,278355.0,34.9088,34.9476,34.6859,34.8119,278355.0
2020-11-05 10:45:00,35.93,36.16,35.81,36.09,282799.0,34.8313,35.0543,34.715,34.9864,282799.0
2020-11-05 10:50:00,36.07,36.27,36.01,36.04,248786.0,34.967,35.1609,34.9088,34.9379,248786.0
2020-11-05 10:55:00,36.04,36.25,35.99,36.24,219190.0,34.9379,35.1415,34.8895,35.1318,219190.0
2020-11-05 11:00:00,36.24,36.3,35.95,35.99,224623.0,35.1318,35.19,34.8507,34.8895,224623.0
2020-11-05 11:05:00,36.0,36.1,35.98,36.07,85307.0,34.8992,34.9961,34.8798,34.967,85307.0
2020-11-05 11:10:00,36.08,36.11,36.0,36.05,121639.0,34.9767,35.0058,34.8992,34.9476,121639.0
2020-11-05 11:15:00,36.06,36.15,36.03,36.08,81047.0,34.9573,35.0446,34.9282,34.9767,81047.0
2020-11-05 11:20:00,36.08,36.08,35.88,35.97,180553.0,34.9767,34.9767,34.7828,34.8701,180553.0
2020-11-05 11:25:00,35.96,35.96,35.76,35.82,197032.0,34.8604,34.8604,34.6665,34.7247,197032.0
2020-11-05 11:30:00,35.83,35.93,35.83,35.84,112546.0,34.7344,34.8313,34.7344,34.744,112546.0
2020-11-05 11:35:00,35.84,35.9,35.8,35.84,113000.0,34.744,34.8022,34.7053,34.744,113000.0
2020-11-05 11:40:00,35.84,35.92,35.77,35.79,138021.0,34.744,34.8216,34.6762,34.6956,138021.0
2020-11-05 11:45:00,35.78,35.8,35.71,35.73,188434.0,34.6859,34.7053,34.618,34.6374,188434.0
2020-11-05 11:50:00,35.73,35.87,35.63,35.84,168599.0,34.6374,34.7731,34.5405,34.744,168599.0
2020-11-05 11:55:00,35.83,35.97,35.79,35.91,129810.0,34.7344,34.8701,34.6956,34.8119,129810.0
2020-11-05 12:00:00,35.92,35.93,35.82,35.91,110275.0,34.8216,34.8313,34.7247,34.8119,110275.0
2020-11-05 12:05:00,35.9,35.95,35.83,35.89,105292.0,34.8022,34.8507,34.7344,34.7925,105292.0
2020-11-05 12:10:00,35.89,35.91,35.86,35.86,47408.0,34.7925,34.8119,34.7634,34.7634,47408.0
2020-11-05 12:15:00,35.86,35.86,35.75,35.8,69975.0,34.7634,34.7634,34.6568,34.7053,69975.0
2020-11-05 12:20:00,35.8,35.86,35.69,35.73,138656.0,34.7053,34.7634,34.5986,34.6374,138656.0
2020-11-05 12:25:00,35.73,35.81,35.71,35.73,86201.0,34.6374,34.715,34.618,34.6374,86201.0
2020-11-05 12:30:00,35.74,35.96,35.74,35.91,601442.0,34.6471,34.8604,34.6471,34.8119,601442.0
2020-11-05 12:35:00,35.91,36.17,35.9,36.06,625243.0,34.8119,35.064,34.8022,34.9573,625243.0
2020-11-05 12:40:00,36.06,36.66,36.01,36.63,2651323.0,34.9573,35.539,34.9088,35.5099,2651323.0
2020-11-05 12:45:00,36.63,36.86,36.57,36.82,1540702.0,35.5099,35.7329,35.4517,35.6941,1540702.0
2020-11-05 12:50:00,36.81,36.87,36.69,36.78,649226.0,35.6844,35.7426,35.5681,35.6553,649226.0
2020-11-05 12:55:00,36.78,36.95,36.7,36.78,692769.0,35.6553,35.8201,35.5777,35.6553,692769.0
2020-11-05 13:00:00,36.78,36.99,36.77,36.87,431160.0,35.6553,35.8589,35.6456,35.7426,431160.0
2020-11-05 13:05:00,36.89,37.1,36.85,37.02,615541.0,35.7619,35.9655,35.7232,35.888,615541.0
2020-11-05 13:10:00,37.03,37.25,37.0,37.06,656170.0,35.8977,36.1109,35.8686,35.9267,656170.0
2020-11-05 13:15:00,37.06,37.17,36.96,37.15,535512.0,35.9267,36.0334,35.8298,36.014,535512.0
2020-11-05 13:20:00,37.16,37.17,36.83,36.88,516811.0,36.0237,36.0334,35.7038,35.7522,516811.0
2020-11-05 13:25:00,36.88,36.98,36.78,36.84,245274.0,35.7522,35.8492,35.6553,35.7135,245274.0
2020-11-05 13:30:00,36.84,36.98,36.83,36.95,206853.0,35.7135,35.8492,35.7038,35.8201,206853.0
2020-11-05 13:35:00,36.95,37.03,36.91,36.98,244875.0,35.8201,35.8977,35.7813,35.8492,244875.0
2020-11-05 13:40:00,36.99,37.11,36.99,37.04,262065.0,35.8589,35.9752,35.8589,35.9074,262065.0
2020-11-05 13:45:00,37.03,37.09,36.98,37.02,195323.0,35.8977,35.9558,35.8492,35.888,195323.0
2020-11-05 13:50:00,37.02,37.04,36.91,36.98,248460.0,35.888,35.9074,35.7813,35.8492,248460.0
2020-11-05 13:55:00,36.98,37.14,36.95,37.08,188612.0,35.8492,36.0043,35.8201,35.9461,188612.0
2020-11-05 14:00:00,37.07,37.14,36.96,37.01,251798.0,35.9364,36.0043,35.8298,35.8783,251798.0
2020-11-05 14:05:00,37.01,37.1,37.0,37.02,131303.0,35.8783,35.9655,35.8686,35.888,131303.0
2020-11-05 14:10:00,37.02,37.1,36.98,36.99,137220.0,35.888,35.9655,35.8492,35.8589,137220.0
2020-11-05 14:15:00,37.0,37.03,36.91,36.92,144797.0,35.8686,35.8977,35.7813,35.791,144797.0
2020-11-05 14:20:00,36.91,36.94,36.81,36.89,201739.0,35.7813,35.8104,35.6844,35.7619,201739.0
2020-11-05 14:25:00,36.88,36.99,36.83,36.84,148126.0,35.7522,35.8589,35.7038,35.7135,148126.0
2020-11-05 14:30:00,36.82,36.88,36.8,36.81,126248.0,35.6941,35.7522,35.6747,35.6844,126248.0
2020-11-05 14:35:00,36.81,36.84,36.74,36.82,159906.0,35.6844,35.7135,35.6165,35.6941,159906.0
2020-11-05 14:40:00,36.83,36.9,36.82,36.86,102882.0,35.7038,35.7716,35.6941,35.7329,102882.0
2020-11-05 14:45:00,36.86,36.97,36.83,36.89,195215.0,35.7329,35.8395,35.7038,35.7619,195215.0
2020-11-05 14:50:00,36.89,36.9,36.79,36.82,129166.0,35.7619,35.7716,35.665,35.6941,129166.0
2020-11-05 14:55:00,36.82,36.91,36.77,36.87,123248.0,35.6941,35.7813,35.6456,35.7426,123248.0
2020-11-05 15:00:00,36.88,36.97,36.87,36.92,150430.0,35.7522,35.8395,35.7426,35.791,150430.0
2020-11-05 15:05:00,36.92,36.95,36.87,36.9,155131.0,35.791,35.8201,35.7426,35.7716,155131.0
2020-11-05 15:10:00,36.9,36.93,36.82,36.86,165775.0,35.7716,35.8007,35.6941,35.7329,165775.0
2020-11-05 15:15:00,36.86,36.94,36.84,36.91,142915.0,35.7329,35.8104,35.7135,35.7813,142915.0
2020-11-05 15:20:00,36.91,37.07,36.9,37.07,244858.0,35.7813,35.9364,35.7716,35.9364,244858.0
2020-11-05 15:25:00,37.07,37.15,37.03,37.08,258270.0,35.9364,36.014,35.8977,35.9461,258270.0
2020-11-05 15:30:00,37.09,37.12,36.95,36.97,285232.0,35.9558,35.9849,35.8201,35.8395,285232.0
2020-11-05 15:35:00,36.96,37.03,36.92,36.97,206816.0,35.8298,35.8977,35.791,35.8395,206816.0
2020-11-05 15:40:00,36.97,37.04,36.97,37.0,263324.0,35.8395,35.9074,35.8395,35.8686,263324.0
2020-11-05 15:45:00,37.0,37.12,36.98,37.11,282474.0,35.8686,35.9849,35.8492,35.9752,282474.0
2020-11-05 15:50:00,37.12,37.2,37.1,37.17,520010.0,35.9849,36.0625,35.9655,36.0334,520010.0
2020-11-05 15:55:00,37.16,37.19,37.09,37.14,923666.0,36.0237,36.0528,35.9558,36.0043,923666.0
2020-11-06 09:30:00,37.5,37.75,37.35,37.67,925943.0,36.3533,36.5956,36.2079,36.5181,925943.0
2020-11-06 09:35:00,37.65,37.65,37.1,37.27,575922.0,36.4987,36.4987,35.9655,36.1303,575922.0
2020-11-06 09:40:00,37.25,37.51,37.21,37.47,404471.0,36.1109,36.363,36.0722,36.3242,404471.0
2020-11-06 09:45:00,37.47,37.7,37.46,37.48,464391.0,36.3242,36.5472,36.3145,36.3339,464391.0
2020-11-06 09:50:00,37.48,37.51,37.21,37.24,400629.0,36.3339,36.363,36.0722,36.1012,400629.0
2020-11-06 09:55:00,37.23,37.24,37.01,37.07,411487.0,36.0915,36.1012,35.8783,35.9364,411487.0
2020-11-06 10:00:00,37.08,37.46,37.07,37.4,361221.0,35.9461,36.3145,35.9364,36.2563,361221.0
2020-11-06 10:05:00,37.39,37.49,37.33,37.49,282610.0,36.2466,36.3436,36.1885,36.3436,282610.0
2020-11-06 10:10:00,37.48,37.79,37.47,37.71,426207.0,36.3339,36.6344,36.3242,36.5569,426207.0
2020-11-06 10:15:00,37.71,37.93,37.7,37.73,560733.0,36.5569,36.7701,36.5472,36.5763,560733.0
2020-11-06 10:20:00,37.73,37.78,37.69,37.72,209540.0,36.5763,36.6247,36.5375,36.5666,209540.0
2020-11-06 10:25:00,37.71,37.77,37.63,37.73,217143.0,36.5569,36.615,36.4793,36.5763,217143.0
2020-11-06 10:30:00,37.72,37.91,37.69,37.77,386950.0,36.5666,36.7507,36.5375,36.615,386950.0
2020-11-06 10:35:00,37.77,37.94,37.76,37.9,247378.0,36.615,36.7798,36.6053,36.7411,247378.0
2020-11-06 10:40:00,37.9,37.96,37.87,37.94,244658.0,36.7411,36.7992,36.712,36.7798,244658.0
2020-11-06 10:45:00,37.93,38.14,37.92,37.94,597749.0,36.7701,36.9737,36.7604,36.7798,597749.0
2020-11-06 10:50:00,37.94,37.94,37.81,37.88,264044.0,36.7798,36.7798,36.6538,36.7217,264044.0
2020-11-06 10:55:00,37.87,37.9,37.56,37.65,269183.0,36.712,36.7411,36.4115,36.4987,269183.0
2020-11-06 11:00:00,37.65,37.76,37.6,37.7,178542.0,36.4987,36.6053,36.4502,36.5472,178542.0
2020-11-06 11:05:00,37.7,37.71,37.54,37.6,157481.0,36.5472,36.5569,36.3921,36.4502,157481.0
2020-11-06 11:10:00,37.6,37.63,37.46,37.49,179746.0,36.4502,36.4793,36.3145,36.3436,179746.0
2020-11-06 11:15:00,37.49,37.5,37.29,37.41,227706.0,36.3436,36.3533,36.1497,36.266,227706.0
2020-11-06 11:20:00,37.41,37.43,37.32,37.36,82324.0,36.266,36.2854,36.1788,36.2176,82324.0
2020-11-06 11:25:00,37.35,37.49,37.34,37.45,116402.0,36.2079,36.3436,36.1982,36.3048,116402.0
2020-11-06 11:30:00,37.45,37.49,37.34,37.42,96972.0,36.3048,36.3436,36.1982,36.2757,96972.0
2020-11-06 11:35:00,37.42,37.57,37.41,37.56,181795.0,36.2757,36.4211,36.266,36.4115,181795.0
2020-11-06 11:40:00,37.57,37.57,37.47,37.47,166054.0,36.4211,36.4211,36.3242,36.3242,166054.0
2020-11-06 11:45:00,37.48,37.64,37.47,37.62,127614.0,36.3339,36.489,36.3242,36.4696,127614.0
2020-11-06 11:50:00,37.62,37.77,37.61,37.67,170774.0,36.4696,36.615,36.4599,36.5181,170774.0
2020-11-06 11:55:00,37.66,37.67,37.58,37.6,126600.0,36.5084,36.5181,36.4308,36.4502,126600.0
2020-11-06 12:00:00,37.61,37.64,37.51,37.52,74353.0,36.4599,36.489,36.363,36.3727,74353.0
2020-11-06 12:05:00,37.53,37.56,37.51,37.54,64897.0,36.3824,36.4115,36.363,36.3921,64897.0
2020-11-06 12:10:00,37.54,37.63,37.52,37.58,79911.0,36.3921,36.4793,36.3727,36.4308,79911.0
2020-11-06 12:15:00,37.59,37.61,37.54,37.58,59391.0,36.4405,36.4599,36.3921,36.4308,59391.0
2020-11-06 12:20:00,37.58,37.65,37.57,37.58,63051.0,36.4308,36.4987,36.4211,36.4308,63051.0
2020-11-06 12:25:00,37.58,37.59,37.53,37.58,99331.0,36.4308,36.4405,36.3824,36.4308,99331.0
2020-11-06 12:30:00,37.58,37.6,37.48,37.48,107473.0,36.4308,36.4502,36.3339,36.3339,107473.0
2020-11-06 12:35:00,37.47,37.5,37.35,37.4,110884.0,36.3242,36.3533,36.2079,36.2563,110884.0
2020-11-06 12:40:00,37.4,37.45,37.39,37.41,68341.0,36.2563,36.3048,36.2466,36.266,68341.0
2020-11-06 12:45:00,37.41,37.45,37.4,37.42,56154.0,36.266,36.3048,36.2563,36.2757,56154.0
2020-11-06 12:50:00,37.43,37.49,37.42,37.45,58648.0,36.2854,36.3436,36.2757,36.3048,58648.0
2020-11-06 12:55:00,37.45,37.47,37.34,37.35,96526.0,36.3048,36.3242,36.1982,36.2079,96526.0
2020-11-06 13:00:00,37.36,37.4,37.34,37.38,69642.0,36.2176,36.2563,36.1982,36.237,69642.0
2020-11-06 13:05:00,37.37,37.41,37.36,37.4,58236.0,36.2273,36.266,36.2176,36.2563,58236.0
2020-11-06 13:10:00,37.39,37.46,37.38,37.4,91712.0,36.2466,36.3145,36.237,36.2563,91712.0
2020-11-06 13:15:00,37.4,37.47,37.38,37.47,63765.0,36.2563,36.3242,36.237,36.3242,63765.0
2020-11-06 13:20:00,37.47,37.47,37.34,37.37,100828.0,36.3242,36.3242,36.1982,36.2273,100828.0
2020-11-06 13:25:00,37.37,37.41,37.35,37.4,97852.0,36.2273,36.266,36.2079,36.2563,97852.0
2020-11-06 13:30:00,37.4,37.42,37.37,37.39,57700.0,36.2563,36.2757,36.2273,36.2466,57700.0
2020-11-06 13:35:00,37.38,37.45,37.35,37.43,69367.0,36.237,36.3048,36.2079,36.2854,69367.0
2020-11-06 13:40:00,37.42,37.44,37.36,37.4,68032.0,36.2757,36.2951,36.2176,36.2563,68032.0
2020-11-06 13:45:00,37.4,37.41,37.37,37.39,83548.0,36.2563,36.266,36.2273,36.2466,83548.0
2020-11-06 13:50:00,37.4,37.43,37.37,37.39,53947.0,36.2563,36.2854,36.2273,36.2466,53947.0
2020-11-06 13:55:00,37.38,37.39,37.34,37.37,78254.0,36.237,36.2466,36.1982,36.2273,78254.0
2020-11-06 14:00:00,37.37,37.39,37.27,37.27,177996.0,36.2273,36.2466,36.1303,36.1303,177996.0
2020-11-06 14:05:00,37.28,37.31,37.24,37.29,125216.0,36.14,36.1691,36.1012,36.1497,125216.0
2020-11-06 14:10:00,37.28,37.28,37.22,37.23,111436.0,36.14,36.14,36.0818,36.0915,111436.0
2020-11-06 14:15:00,37.23,37.25,37.18,37.2,99841.0,36.0915,36.1109,36.0431,36.0625,99841.0
2020-11-06 14:20:00,37.2,37.26,37.19,37.25,94435.0,36.0625,36.1206,36.0528,36.1109,94435.0
2020-11-06 14:25:00,37.24,37.29,37.23,37.29,83824.0,36.1012,36.1497,36.0915,36.1497,83824.0
2020-11-06 14:30:00,37.29,37.36,37.28,37.33,122630.0,36.1497,36.2176,36.14,36.1885,122630.0
2020-11-06 14:35:00,37.32,37.33,37.27,37.27,82607.0,36.1788,36.1885,36.1303,36.1303,82607.0
2020-11-06 14:40:00,37.27,37.27,37.13,37.16,166984.0,36.1303,36.1303,35.9946,36.0237,166984.0
2020-11-06 14:45:00,37.16,37.21,37.09,37.1,190766.0,36.0237,36.0722,35.9558,35.9655,190766.0
2020-11-06 14:50:00,37.11,37.15,37.09,37.14,92269.0,35.9752,36.014,35.9558,36.0043,92269.0
2020-11-06 14:55:00,37.14,37.14,37.05,37.09,161544.0,36.0043,36.0043,35.917,35.9558,161544.0
2020-11-06 15:00:00,37.09,37.11,37.03,37.09,110337.0,35.9558,35.9752,35.8977,35.9558,110337.0
2020-11-06 15:05:00,37.09,37.14,37.07,37.13,109274.0,35.9558,36.0043,35.9364,35.9946,109274.0
2020-11-06 15:10:00,37.13,37.23,37.11,37.19,150947.0,35.9946,36.0915,35.9752,36.0528,150947.0
2020-11-06 15:15:00,37.19,37.28,37.18,37.22,131502.0,36.0528,36.14,36.0431,36.0818,131502.0
2020-11-06 15:20:00,37.21,37.25,37.19,37.24,185662.0,36.0722,36.1109,36.0528,36.1012,185662.0
2020-11-06 15:25:00,37.24,37.33,37.23,37.28,187223.0,36.1012,36.1885,36.0915,36.14,187223.0
2020-11-06 15:30:00,37.29,37.33,37.28,37.32,253400.0,36.1497,36.1885,36.14,36.1788,253400.0
2020-11-06 15:35:00,37.32,37.45,37.31,37.38,199077.0,36.1788,36.3048,36.1691,36.237,199077.0
2020-11-06 15:40:00,37.38,37.41,37.37,37.4,178913.0,36.237,36.266,36.2273,36.2563,178913.0
2020-11-06 15:45:00,37.4,37.5,37.38,37.5,291656.0,36.2563,36.3533,36.237,36.3533,291656.0
2020-11-06 15:50:00,37.5,37.52,37.46,37.48,316935.0,36.3533,36.3727,36.3145,36.3339,316935.0
2020-11-06 15:55:00,37.49,37.51,37.41,37.47,922834.0,36.3436,36.363,36.266,36.3242,922834.0
2020-11-09 09:30:00,38.77,39.37,38.72,39.0,1645369.0,37.5845,38.1661,37.536,37.8074,1645369.0
2020-11-09 09:35:00,39.0,39.11,38.78,38.87,495957.0,37.8074,37.9141,37.5941,37.6814,495957.0
2020-11-09 09:40:00,38.85,38.96,38.7,38.76,374662.0,37.662,37.7686,37.5166,37.5748,374662.0
2020-11-09 09:45:00,38.77,38.93,38.7,38.72,320795.0,37.5845,37.7396,37.5166,37.536,320795.0
2020-11-09 09:50:00,38.73,39.05,38.63,39.0,531052.0,37.5457,37.8559,37.4487,37.8074,531052.0
2020-11-09 09:55:00,39.0,39.07,38.85,39.01,338621.0,37.8074,37.8753,37.662,37.8171,338621.0
2020-11-09 10:00:00,39.01,39.33,38.99,39.32,257342.0,37.8171,38.1273,37.7977,38.1176,257342.0
2020-11-09 10:05:00,39.3,39.39,38.99,39.11,380839.0,38.0982,38.1855,37.7977,37.9141,380839.0
2020-11-09 10:10:00,39.1,39.46,39.07,39.35,269764.0,37.9044,38.2534,37.8753,38.1467,269764.0
2020-11-09 10:15:00,39.36,39.53,39.27,39.5,467608.0,38.1564,38.3212,38.0692,38.2921,467608.0
2020-11-09 10:20:00,39.49,39.53,39.09,39.15,382711.0,38.2824,38.3212,37.8947,37.9528,382711.0
2020-11-09 10:25:00,39.14,39.39,39.11,39.35,252270.0,37.9431,38.1855,37.9141,38.1467,252270.0
2020-11-09 10:30:00,39.34,39.52,39.34,39.45,283174.0,38.137,38.3115,38.137,38.2437,283174.0
2020-11-09 10:35:00,39.44,39.53,39.41,39.45,273668.0,38.234,38.3212,38.2049,38.2437,273668.0
2020-11-09 10:40:00,39.46,39.47,39.34,39.41,316937.0,38.2534,38.263,38.137,38.2049,316937.0
2020-11-09 10:45:00,39.42,39.6,39.42,39.59,292783.0,38.2146,38.3891,38.2146,38.3794,292783.0
2020-11-09 10:50:00,39.6,39.72,39.58,39.66,304235.0,38.3891,38.5054,38.3697,38.4472,304235.0
2020-11-09 10:55:00,39.67,39.71,39.59,39.68,257592.0,38.4569,38.4957,38.3794,38.4666,257592.0
2020-11-09 11:00:00,39.67,39.67,39.4,39.43,264112.0,38.4569,38.4569,38.1952,38.2243,264112.0
2020-11-09 11:05:00,39.43,39.57,39.42,39.55,343740.0,38.2243,38.36,38.2146,38.3406,343740.0
2020-11-09 11:10:00,39.55,39.55,39.41,39.44,223005.0,38.3406,38.3406,38.2049,38.234,223005.0
2020-11-09 11:15:00,39.44,39.53,39.35,39.42,218745.0,38.234,38.3212,38.1467,38.2146,218745.0
2020-11-09 11:20:00,39.41,39.42,39.26,39.26,184109.0,38.2049,38.2146,38.0595,38.0595,184109.0
2020-11-09 11:25:00,39.26,39.38,39.22,39.38,180550.0,38.0595,38.1758,38.0207,38.1758,180550.0
2020-11-09 11:30:00,39.38,39.41,39.28,39.38,160333.0,38.1758,38.2049,38.0789,38.1758,160333.0
2020-11-09 11:35:00,39.37,39.6,39.35,39.58,191379.0,38.1661,38.3891,38.1467,38.3697,191379.0
2020-11-09 11:40:00,39.58,39.68,39.57,39.67,129265.0,38.3697,38.4666,38.36,38.4569,129265.0
2020-11-09 11:45:00,39.66,39.67,39.54,39.55,131184.0,38.4472,38.4569,38.3309,38.3406,131184.0
2020-11-09 11:50:00,39.55,39.59,39.42,39.48,181097.0,38.3406,38.3794,38.2146,38.2727,181097.0
2020-11-09 11:55:00,39.48,39.54,39.39,39.47,147797.0,38.2727,38.3309,38.1855,38.263,147797.0
2020-11-09 12:00:00,39.48,39.55,39.47,39.54,178305.0,38.2727,38.3406,38.263,38.3309,178305.0
2020-11-09 12:05:00,39.54,39.6,39.47,39.58,133496.0,38.3309,38.3891,38.263,38.3697,133496.0
2020-11-09 12:10:00,39.58,39.59,39.48,39.49,117165.0,38.3697,38.3794,38.2727,38.2824,117165.0
2020-11-09 12:15:00,39.5,39.51,39.44,39.46,154684.0,38.2921,38.3018,38.234,38.2534,154684.0
2020-11-09 12:20:00,39.47,39.53,39.45,39.51,184194.0,38.263,38.3212,38.2437,38.3018,184194.0
2020-11-09 12:25:00,39.5,39.55,39.46,39.48,155344.0,38.2921,38.3406,38.2534,38.2727,155344.0
2020-11-09 12:30:00,39.48,39.53,39.44,39.5,215019.0,38.2727,38.3212,38.234,38.2921,215019.0
2020-11-09 12:35:00,39.5,39.61,39.49,39.59,159169.0,38.2921,38.3988,38.2824,38.3794,159169.0
2020-11-09 12:40:00,39.6,39.6,39.53,39.55,151376.0,38.3891,38.3891,38.3212,38.3406,151376.0
2020-11-09 12:45:00,39.55,39.55,39.47,39.52,114609.0,38.3406,38.3406,38.263,38.3115,114609.0
2020-11-09 12:50:00,39.52,39.55,39.43,39.48,133636.0,38.3115,38.3406,38.2243,38.2727,133636.0
2020-11-09 12:55:00,39.48,39.5,39.41,39.41,115616.0,38.2727,38.2921,38.2049,38.2049,115616.0
2020-11-09 13:00:00,39.42,39.48,39.4,39.46,121125.0,38.2146,38.2727,38.1952,38.2534,121125.0
2020-11-09 13:05:00,39.45,39.47,39.39,39.45,144650.0,38.2437,38.263,38.1855,38.2437,144650.0
2020-11-09 13:10:00,39.44,39.54,39.41,39.48,116266.0,38.234,38.3309,38.2049,38.2727,116266.0
2020-11-09 13:15:00,39.49,39.54,39.46,39.5,139860.0,38.2824,38.3309,38.2534,38.2921,139860.0
2020-11-09 13:20:00,39.5,39.51,39.46,39.47,91038.0,38.2921,38.3018,38.2534,38.263,91038.0
2020-11-09 13:25:00,39.47,39.55,39.46,39.54,116691.0,38.263,38.3406,38.2534,38.3309,116691.0
2020-11-09 13:30:00,39.54,39.69,39.52,39.65,148192.0,38.3309,38.4763,38.3115,38.4375,148192.0
2020-11-09 13:35:00,39.64,39.65,39.57,39.58,82514.0,38.4278,38.4375,38.36,38.3697,82514.0
2020-11-09 13:40:00,39.57,39.58,39.39,39.43,195025.0,38.36,38.3697,38.1855,38.2243,195025.0
2020-11-09 13:45:00,39.43,39.5,39.35,39.44,157036.0,38.2243,38.2921,38.1467,38.234,157036.0
2020-11-09 13:50:00,39.43,39.52,39.36,39.51,280776.0,38.2243,38.3115,38.1564,38.3018,280776.0
2020-11-09 13:55:00,39.51,39.63,39.5,39.55,152542.0,38.3018,38.4182,38.2921,38.3406,152542.0
2020-11-09 14:00:00,39.56,39.59,39.45,39.48,166670.0,38.3503,38.3794,38.2437,38.2727,166670.0
2020-11-09 14:05:00,39.48,39.55,39.47,39.51,126603.0,38.2727,38.3406,38.263,38.3018,126603.0
2020-11-09 14:10:00,39.51,39.58,39.47,39.58,83430.0,38.3018,38.3697,38.263,38.3697,83430.0
2020-11-09 14:15:00,39.58,39.65,39.54,39.65,158568.0,38.3697,38.4375,38.3309,38.4375,158568.0
2020-11-09 14:20:00,39.65,39.66,39.51,39.55,170413.0,38.4375,38.4472,38.3018,38.3406,170413.0
2020-11-09 14:25:00,39.55,39.61,39.52,39.56,201531.0,38.3406,38.3988,38.3115,38.3503,201531.0
2020-11-09 14:30:00,39.55,39.55,39.43,39.44,128633.0,38.3406,38.3406,38.2243,38.234,128633.0
2020-11-09 14:35:00,39.43,39.54,39.4,39.49,156388.0,38.2243,38.3309,38.1952,38.2824,156388.0
2020-11-09 14:40:00,39.5,39.55,39.46,39.54,107154.0,38.2921,38.3406,38.2534,38.3309,107154.0
2020-11-09 14:45:00,39.53,39.54,39.48,39.49,101724.0,38.3212,38.3309,38.2727,38.2824,101724.0
2020-11-09 14:50:00,39.48,39.49,39.4,39.43,83838.0,38.2727,38.2824,38.1952,38.2243,83838.0
2020-11-09 14:55:00,39.43,39.49,39.43,39.47,93235.0,38.2243,38.2824,38.2243,38.263,93235.0
2020-11-09 15:00:00,39.48,39.52,39.44,39.51,120036.0,38.2727,38.3115,38.234,38.3018,120036.0
2020-11-09 15:05:00,39.51,39.52,39.44,39.46,101314.0,38.3018,38.3115,38.234,38.2534,101314.0
2020-11-09 15:10:00,39.48,39.5,39.45,39.46,93919.0,38.2727,38.2921,38.2437,38.2534,93919.0
2020-11-09 15:15:00,39.47,39.63,39.47,39.5,139166.0,38.263,38.4182,38.263,38.2921,139166.0
2020-11-09 15:20:00,39.49,39.51,39.4,39.47,127753.0,38.2824,38.3018,38.1952,38.263,127753.0
2020-11-09 15:25:00,39.46,39.48,39.22,39.27,255459.0,38.2534,38.2727,38.0207,38.0692,255459.0
2020-11-09 15:30:00,39.27,39.39,39.27,39.35,201717.0,38.0692,38.1855,38.0692,38.1467,201717.0
2020-11-09 15:35:00,39.36,39.43,39.31,39.37,175423.0,38.1564,38.2243,38.1079,38.1661,175423.0
2020-11-09 15:40:00,39.37,39.39,39.28,39.38,235252.0,38.1661,38.1855,38.0789,38.1758,235252.0
2020-11-09 15:45:00,39.38,39.44,39.29,39.29,371351.0,38.1758,38.234,38.0885,38.0885,371351.0
2020-11-09 15:50:00,39.29,39.34,39.17,39.19,577112.0,38.0885,38.137,37.9722,37.9916,577112.0
2020-11-09 15:55:00,39.19,39.19,38.92,38.98,757902.0,37.9916,37.9916,37.7299,37.788,757902.0
2020-11-10 09:30:00,39.71,39.97,39.56,39.77,940954.0,38.4957,38.7478,38.3503,38.5539,940954.0
2020-11-10 09:35:00,39.74,40.2,39.73,40.18,859467.0,38.5248,38.9707,38.5151,38.9513,859467.0
2020-11-10 09:40:00,40.19,40.2,39.83,40.07,479259.0,38.961,38.9707,38.612,38.8447,479259.0
2020-11-10 09:45:00,40.08,40.25,39.98,40.19,311801.0,38.8544,39.0192,38.7574,38.961,311801.0
2020-11-10 09:50:00,40.19,40.31,40.11,40.27,324126.0,38.961,39.0774,38.8835,39.0386,324126.0
2020-11-10 09:55:00,40.26,40.87,40.25,40.79,1020551.0,39.0289,39.6202,39.0192,39.5427,1020551.0
2020-11-10 10:00:00,40.78,40.81,40.5,40.81,447707.0,39.533,39.5621,39.2615,39.5621,447707.0
2020-11-10 10:05:00,40.8,40.96,40.74,40.89,542910.0,39.5524,39.7075,39.4942,39.6396,542910.0
2020-11-10 10:10:00,40.89,40.99,40.75,40.9,429510.0,39.6396,39.7366,39.5039,39.6493,429510.0
2020-11-10 10:15:00,40.89,41.16,40.86,41.13,971333.0,39.6396,39.9014,39.6105,39.8723,971333.0
2020-11-10 10:20:00,41.13,41.32,41.12,41.32,516379.0,39.8723,40.0565,39.8626,40.0565,516379.0
2020-11-10 10:25:00,41.32,41.34,41.16,41.26,349851.0,40.0565,40.0759,39.9014,39.9983,349851.0
2020-11-10 10:30:00,41.26,41.31,40.82,40.9,672626.0,39.9983,40.0468,39.5718,39.6493,672626.0
2020-11-10 10:35:00,40.9,40.9,40.62,40.65,356030.0,39.6493,39.6493,39.3779,39.407,356030.0
2020-11-10 10:40:00,40.65,40.89,40.59,40.65,319259.0,39.407,39.6396,39.3488,39.407,319259.0
2020-11-10 10:45:00,40.66,40.67,40.5,40.64,222907.0,39.4167,39.4264,39.2615,39.3973,222907.0
2020-11-10 10:50:00,40.65,40.83,40.59,40.8,208720.0,39.407,39.5815,39.3488,39.5524,208720.0
2020-11-10 10:55:00,40.81,40.82,40.61,40.62,230476.0,39.5621,39.5718,39.3682,39.3779,230476.0
2020-11-10 11:00:00,40.62,41.1,40.58,41.07,385418.0,39.3779,39.8432,39.3391,39.8141,385418.0
2020-11-10 11:05:00,41.07,41.17,40.8,40.92,278877.0,39.8141,39.9111,39.5524,39.6687,278877.0
2020-11-10 11:10:00,40.92,41.0,40.87,40.9,167440.0,39.6687,39.7463,39.6202,39.6493,167440.0
2020-11-10 11:15:00,40.91,40.97,40.77,40.84,139085.0,39.659,39.7172,39.5233,39.5912,139085.0
2020-11-10 11:20:00,40.85,40.97,40.83,40.93,145917.0,39.6008,39.7172,39.5815,39.6784,145917.0
2020-11-10 11:25:00,40.93,41.1,40.91,41.02,168773.0,39.6784,39.8432,39.659,39.7656,168773.0
2020-11-10 11:30:00,41.02,41.08,40.76,40.81,218719.0,39.7656,39.8238,39.5136,39.5621,218719.0
2020-11-10 11:35:00,40.82,40.99,40.75,40.9,138252.0,39.5718,39.7366,39.5039,39.6493,138252.0
2020-11-10 11:40:00,40.91,41.04,40.89,40.93,230638.0,39.659,39.785,39.6396,39.6784,230638.0
2020-11-10 11:45:00,40.94,41.01,40.88,40.99,164760.0,39.6881,39.756,39.6299,39.7366,164760.0
2020-11-10 11:50:00,40.98,41.1,40.97,41.02,163718.0,39.7269,39.8432,39.7172,39.7656,163718.0
2020-11-10 11:55:00,41.01,41.14,41.0,41.11,148425.0,39.756,39.882,39.7463,39.8529,148425.0
2020-11-10 12:00:00,41.11,41.21,41.04,41.11,255991.0,39.8529,39.9498,39.785,39.8529,255991.0
2020-11-10 12:05:00,41.11,41.15,41.07,41.1,116147.0,39.8529,39.8917,39.8141,39.8432,116147.0
2020-11-10 12:10:00,41.1,41.15,40.97,41.12,189619.0,39.8432,39.8917,39.7172,39.8626,189619.0
2020-11-10 12:15:00,41.13,41.2,41.1,41.19,436314.0,39.8723,39.9401,39.8432,39.9304,436314.0
2020-11-10 12:20:00,41.2,41.29,41.15,41.16,245610.0,39.9401,40.0274,39.8917,39.9014,245610.0
2020-11-10 12:25:00,41.16,41.25,41.14,41.15,141379.0,39.9014,39.9886,39.882,39.8917,141379.0
2020-11-10 12:30:00,41.15,41.2,41.13,41.17,110100.0,39.8917,39.9401,39.8723,39.9111,110100.0
2020-11-10 12:35:00,41.15,41.17,40.92,40.99,253766.0,39.8917,39.9111,39.6687,39.7366,253766.0
2020-11-10 12:40:00,40.99,41.03,40.95,40.98,111228.0,39.7366,39.7753,39.6978,39.7269,111228.0
2020-11-10 12:45:00,40.97,41.04,40.96,41.01,73957.0,39.7172,39.785,39.7075,39.756,73957.0
2020-11-10 12:50:00,41.01,41.46,41.0,41.46,920640.0,39.756,40.1922,39.7463,40.1922,920640.0
2020-11-10 12:55:00,41.47,41.59,41.38,41.53,768543.0,40.2019,40.3182,40.1146,40.2601,768543.0
2020-11-10 13:00:00,41.54,41.57,41.38,41.4,224725.0,40.2697,40.2988,40.1146,40.134,224725.0
2020-11-10 13:05:00,41.39,41.56,41.33,41.54,218833.0,40.1243,40.2891,40.0662,40.2697,218833.0
2020-11-10 13:10:00,41.54,41.55,41.44,41.47,187500.0,40.2697,40.2794,40.1728,40.2019,187500.0
2020-11-10 13:15:00,41.47,41.59,41.45,41.57,147168.0,40.2019,40.3182,40.1825,40.2988,147168.0
2020-11-10 13:20:00,41.57,41.57,41.45,41.46,171121.0,40.2988,40.2988,40.1825,40.1922,171121.0
2020-11-10 13:25:00,41.44,41.46,41.32,41.33,224845.0,40.1728,40.1922,40.0565,40.0662,224845.0
2020-11-10 13:30:00,41.32,41.32,41.15,41.16,208580.0,40.0565,40.0565,39.8917,39.9014,208580.0
2020-11-10 13:35:00,41.16,41.24,41.11,41.23,273151.0,39.9014,39.9789,39.8529,39.9692,273151.0
2020-11-10 13:40:00,41.22,41.28,41.2,41.22,164318.0,39.9595,40.0177,39.9401,39.9595,164318.0
2020-11-10 13:45:00,41.22,41.27,41.02,41.05,160694.0,39.9595,40.008,39.7656,39.7947,160694.0
2020-11-10 13:50:00,41.05,41.13,41.05,41.06,136707.0,39.7947,39.8723,39.7947,39.8044,136707.0
2020-11-10 13:55:00,41.05,41.08,40.94,41.03,192585.0,39.7947,39.8238,39.6881,39.7753,192585.0
2020-11-10 14:00:00,41.02,41.05,40.97,41.01,85292.0,39.7656,39.7947,39.7172,39.756,85292.0
2020-11-10 14:05:00,41.01,41.02,40.88,41.02,332479.0,39.756,39.7656,39.6299,39.7656,332479.0
2020-11-10 14:10:00,41.01,41.02,40.9,40.97,144189.0,39.756,39.7656,39.6493,39.7172,144189.0
2020-11-10 14:15:00,40.96,40.98,40.83,40.9,174205.0,39.7075,39.7269,39.5815,39.6493,174205.0
2020-11-10 14:20:00,40.9,40.92,40.83,40.86,128792.0,39.6493,39.6687,39.5815,39.6105,128792.0
2020-11-10 14:25:00,40.87,40.94,40.78,40.81,144851.0,39.6202,39.6881,39.533,39.5621,144851.0
2020-11-10 14:30:00,40.8,40.97,40.8,40.9,109793.0,39.5524,39.7172,39.5524,39.6493,109793.0
2020-11-10 14:35:00,40.9,41.03,40.85,41.0,270163.0,39.6493,39.7753,39.6008,39.7463,270163.0
2020-11-10 14:40:00,40.99,41.04,40.89,40.96,123178.0,39.7366,39.785,39.6396,39.7075,123178.0
2020-11-10 14:45:00,40.96,41.01,40.91,40.99,81782.0,39.7075,39.756,39.659,39.7366,81782.0
2020-11-10 14:50:00,40.99,41.19,40.99,41.11,310809.0,39.7366,39.9304,39.7366,39.8529,310809.0
2020-11-10 14:55:00,41.12,41.21,41.1,41.2,120750.0,39.8626,39.9498,39.8432,39.9401,120750.0
2020-11-10 15:00:00,41.19,41.24,41.16,41.17,138338.0,39.9304,39.9789,39.9014,39.9111,138338.0
2020-11-10 15:05:00,41.16,41.21,41.1,41.13,134557.0,39.9014,39.9498,39.8432,39.8723,134557.0
2020-11-10 15:10:00,41.13,41.17,41.05,41.08,105020.0,39.8723,39.9111,39.7947,39.8238,105020.0
2020-11-10 15:15:00,41.08,41.15,41.02,41.13,142105.0,39.8238,39.8917,39.7656,39.8723,142105.0
2020-11-10 15:20:00,41.12,41.29,41.12,41.23,204415.0,39.8626,40.0274,39.8626,39.9692,204415.0
2020-11-10 15:25:00,41.22,41.22,41.12,41.17,131650.0,39.9595,39.9595,39.8626,39.9111,131650.0
2020-11-10 15:30:00,41.16,41.17,41.01,41.02,198599.0,39.9014,39.9111,39.756,39.7656,198599.0
2020-11-10 15:35:00,41.03,41.07,40.95,40.96,184335.0,39.7753,39.8141,39.6978,39.7075,184335.0
2020-11-10 15:40:00,40.96,41.0,40.9,40.95,257911.0,39.7075,39.7463,39.6493,39.6978,257911.0
2020-11-10 15:45:00,40.95,41.15,40.95,41.15,290530.0,39.6978,39.8917,39.6978,39.8917,290530.0
2020-11-10 15:50:00,41.15,41.19,41.08,41.15,442173.0,39.8917,39.9304,39.8238,39.8917,442173.0
2020-11-10 15:55:00,41.14,41.16,41.03,41.11,631131.0,39.882,39.9014,39.7753,39.8529,631131.0
2020-11-11 09:30:00,41.29,41.77,41.27,41.41,971407.0,40.0274,40.4927,40.008,40.1437,971407.0
2020-11-11 09:35:00,41.38,41.41,40.95,41.06,701567.0,40.1146,40.1437,39.6978,39.8044,701567.0
2020-11-11 09:40:00,41.06,41.17,40.8,40.81,491096.0,39.8044,39.9111,39.5524,39.5621,491096.0
2020-11-11 09:45:00,40.82,40.92,40.61,40.62,555119.0,39.5718,39.6687,39.3682,39.3779,555119.0
2020-11-11 09:50:00,40.62,40.76,40.41,40.45,610978.0,39.3779,39.5136,39.1743,39.2131,610978.0
2020-11-11 09:55:00,40.43,40.49,40.22,40.34,573563.0,39.1937,39.2519,38.9901,39.1064,573563.0
2020-11-11 10:00:00,40.35,40.55,40.3,40.52,402066.0,39.1161,39.31,39.0677,39.2809,402066.0
2020-11-11 10:05:00,40.52,40.6,40.44,40.47,332991.0,39.2809,39.3585,39.2034,39.2325,332991.0
2020-11-11 10:10:00,40.46,40.5,40.34,40.42,275987.0,39.2228,39.2615,39.1064,39.184,275987.0
2020-11-11 10:15:00,40.41,40.46,40.31,40.33,249818.0,39.1743,39.2228,39.0774,39.0967,249818.0
2020-11-11 10:20:00,40.32,40.36,40.11,40.13,365048.0,39.0871,39.1258,38.8835,38.9029,365048.0
2020-11-11 10:25:00,40.14,40.48,40.13,40.38,377658.0,38.9126,39.2422,38.9029,39.1452,377658.0
2020-11-11 10:30:00,40.38,40.66,40.38,40.63,250920.0,39.1452,39.4167,39.1452,39.3876,250920.0
2020-11-11 10:35:00,40.63,40.73,40.54,40.7,185010.0,39.3876,39.4845,39.3003,39.4554,185010.0
2020-11-11 10:40:00,40.7,40.85,40.7,40.72,204051.0,39.4554,39.6008,39.4554,39.4748,204051.0
2020-11-11 10:45:00,40.72,40.75,40.66,40.68,97690.0,39.4748,39.5039,39.4167,39.436,97690.0
2020-11-11 10:50:00,40.69,40.78,40.68,40.72,135051.0,39.4457,39.533,39.436,39.4748,135051.0
2020-11-11 10:55:00,40.71,40.83,40.7,40.8,109987.0,39.4651,39.5815,39.4554,39.5524,109987.0
2020-11-11 11:00:00,40.8,40.86,40.76,40.8,99028.0,39.5524,39.6105,39.5136,39.5524,99028.0
2020-11-11 11:05:00,40.8,41.0,40.8,40.96,151787.0,39.5524,39.7463,39.5524,39.7075,151787.0
2020-11-11 11:10:00,40.97,41.06,40.95,41.03,218013.0,39.7172,39.8044,39.6978,39.7753,218013.0
2020-11-11 11:15:00,41.03,41.13,41.02,41.12,119129.0,39.7753,39.8723,39.7656,39.8626,119129.0
2020-11-11 11:20:00,41.12,41.18,41.08,41.12,235039.0,39.8626,39.9208,39.8238,39.8626,235039.0
2020-11-11 11:25:00,41.12,41.15,41.05,41.09,105068.0,39.8626,39.8917,39.7947,39.8335,105068.0
2020-11-11 11:30:00,41.09,41.29,41.03,41.25,209922.0,39.8335,40.0274,39.7753,39.9886,209922.0
2020-11-11 11:35:00,41.25,41.28,41.2,41.21,167510.0,39.9886,40.0177,39.9401,39.9498,167510.0
2020-11-11 11:40:00,41.22,41.36,41.18,41.3,180579.0,39.9595,40.0953,39.9208,40.0371,180579.0
2020-11-11 11:45:00,41.29,41.29,41.0,41.02,281070.0,40.0274,40.0274,39.7463,39.7656,281070.0
2020-11-11 11:50:00,41.02,41.08,40.96,41.0,145727.0,39.7656,39.8238,39.7075,39.7463,145727.0
2020-11-11 11:55:00,41.0,41.05,40.95,40.96,105304.0,39.7463,39.7947,39.6978,39.7075,105304.0
2020-11-11 12:00:00,40.97,41.0,40.89,40.97,134584.0,39.7172,39.7463,39.6396,39.7172,134584.0
2020-11-11 12:05:00,40.97,41.08,40.96,41.05,84487.0,39.7172,39.8238,39.7075,39.7947,84487.0
2020-11-11 12:10:00,41.04,41.08,41.0,41.01,68100.0,39.785,39.8238,39.7463,39.756,68100.0
2020-11-11 12:15:00,41.01,41.04,41.0,41.02,50647.0,39.756,39.785,39.7463,39.7656,50647.0
2020-11-11 12:20:00,41.01,41.02,40.87,40.88,97955.0,39.756,39.7656,39.6202,39.6299,97955.0
2020-11-11 12:25:00,40.88,40.91,40.83,40.89,113094.0,39.6299,39.659,39.5815,39.6396,113094.0
2020-11-11 12:30:00,40.88,40.89,40.83,40.85,62744.0,39.6299,39.6396,39.5815,39.6008,62744.0
2020-11-11 12:35:00,40.86,40.9,40.8,40.83,68182.0,39.6105,39.6493,39.5524,39.5815,68182.0
2020-11-11 12:40:00,40.83,40.89,40.81,40.88,82035.0,39.5815,39.6396,39.5621,39.6299,82035.0
2020-11-11 12:45:00,40.88,40.92,40.86,40.9,52653.0,39.6299,39.6687,39.6105,39.6493,52653.0
2020-11-11 12:50:00,40.9,40.93,40.84,40.91,77718.0,39.6493,39.6784,39.5912,39.659,77718.0
2020-11-11 12:55:00,40.92,40.97,40.9,40.96,57422.0,39.6687,39.7172,39.6493,39.7075,57422.0
2020-11-11 13:00:00,40.96,40.99,40.92,40.94,78308.0,39.7075,39.7366,39.6687,39.6881,78308.0
2020-11-11 13:05:00,40.94,40.97,40.94,40.96,71874.0,39.6881,39.7172,39.6881,39.7075,71874.0
2020-11-11 13:10:00,40.95,40.96,40.85,40.86,52768.0,39.6978,39.7075,39.6008,39.6105,52768.0
2020-11-11 13:15:00,40.85,40.9,40.83,40.87,117347.0,39.6008,39.6493,39.5815,39.6202,117347.0
2020-11-11 13:20:00,40.87,40.91,40.85,40.89,138105.0,39.6202,39.659,39.6008,39.6396,138105.0
2020-11-11 13:25:00,40.88,40.89,40.8,40.8,74215.0,39.6299,39.6396,39.5524,39.5524,74215.0
2020-11-11 13:30:00,40.81,40.82,40.58,40.66,188579.0,39.5621,39.5718,39.3391,39.4167,188579.0
2020-11-11 13:35:00,40.65,40.69,40.52,40.59,181868.0,39.407,39.4457,39.2809,39.3488,181868.0
2020-11-11 13:40:00,40.59,40.7,40.58,40.7,122815.0,39.3488,39.4554,39.3391,39.4554,122815.0
2020-11-11 13:45:00,40.7,40.77,40.66,40.73,237323.0,39.4554,39.5233,39.4167,39.4845,237323.0
2020-11-11 13:50:00,40.74,40.81,40.72,40.8,70973.0,39.4942,39.5621,39.4748,39.5524,70973.0
2020-11-11 13:55:00,40.8,40.81,40.74,40.77,71949.0,39.5524,39.5621,39.4942,39.5233,71949.0
2020-11-11 14:00:00,40.77,40.84,40.76,40.83,62870.0,39.5233,39.5912,39.5136,39.5815,62870.0
2020-11-11 14:05:00,40.84,40.94,40.82,40.92,90394.0,39.5912,39.6881,39.5718,39.6687,90394.0
2020-11-11 14:10:00,40.93,40.96,40.87,40.89,93505.0,39.6784,39.7075,39.6202,39.6396,93505.0
2020-11-11 14:15:00,40.9,40.94,40.83,40.86,177361.0,39.6493,39.6881,39.5815,39.6105,177361.0
2020-11-11 14:20:00,40.85,40.89,40.79,40.82,56215.0,39.6008,39.6396,39.5427,39.5718,56215.0
2020-11-11 14:25:00,40.83,40.83,40.6,40.61,106205.0,39.5815,39.5815,39.3585,39.3682,106205.0
2020-11-11 14:30:00,40.61,40.62,40.53,40.54,230955.0,39.3682,39.3779,39.2906,39.3003,230955.0
2020-11-11 14:35:00,40.54,40.62,40.53,40.59,102745.0,39.3003,39.3779,39.2906,39.3488,102745.0
2020-11-11 14:40:00,40.59,40.6,40.38,40.43,209660.0,39.3488,39.3585,39.1452,39.1937,209660.0
2020-11-11 14:45:00,40.43,40.43,40.16,40.19,288359.0,39.1937,39.1937,38.9319,38.961,288359.0
2020-11-11 14:50:00,40.19,40.37,40.15,40.36,189655.0,38.961,39.1355,38.9223,39.1258,189655.0
2020-11-11 14:55:00,40.35,40.42,40.32,40.36,128391.0,39.1161,39.184,39.0871,39.1258,128391.0
2020-11-11 15:00:00,40.36,40.38,40.31,40.34,116187.0,39.1258,39.1452,39.0774,39.1064,116187.0
2020-11-11 15:05:00,40.33,40.4,40.28,40.38,139321.0,39.0967,39.1646,39.0483,39.1452,139321.0
2020-11-11 15:10:00,40.37,40.38,40.31,40.32,110505.0,39.1355,39.1452,39.0774,39.0871,110505.0
2020-11-11 15:15:00,40.32,40.4,40.29,40.36,235152.0,39.0871,39.1646,39.058,39.1258,235152.0
2020-11-11 15:20:00,40.35,40.37,40.3,40.32,178257.0,39.1161,39.1355,39.0677,39.0871,178257.0
2020-11-11 15:25:00,40.32,40.35,40.28,40.31,163324.0,39.0871,39.1161,39.0483,39.0774,163324.0
2020-11-11 15:30:00,40.31,40.36,40.29,40.36,219968.0,39.0774,39.1258,39.058,39.1258,219968.0
2020-11-11 15:35:00,40.36,40.38,40.32,40.37,164374.0,39.1258,39.1452,39.0871,39.1355,164374.0
2020-11-11 15:40:00,40.36,40.44,40.32,40.39,155491.0,39.1258,39.2034,39.0871,39.1549,155491.0
2020-11-11 15:45:00,40.38,40.44,40.37,40.41,229420.0,39.1452,39.2034,39.1355,39.1743,229420.0
2020-11-11 15:50:00,40.42,40.51,40.4,40.5,310447.0,39.184,39.2712,39.1646,39.2615,310447.0
2020-11-11 15:55:00,40.5,40.61,40.45,40.56,939872.0,39.2615,39.3682,39.2131,39.3197,939872.0
2020-11-12 09:30:00,40.11,40.24,39.55,39.6,809740.0,38.8835,39.0095,38.3406,38.3891,809740.0
2020-11-12 09:35:00,39.6,39.71,39.41,39.55,462077.0,38.3891,38.4957,38.2049,38.3406,462077.0
2020-11-12 09:40:00,39.55,39.73,39.45,39.56,267454.0,38.3406,38.5151,38.2437,38.3503,267454.0
2020-11-12 09:45:00,39.56,39.72,39.48,39.52,296794.0,38.3503,38.5054,38.2727,38.3115,296794.0
2020-11-12 09:50:00,39.52,39.57,39.41,39.53,225977.0,38.3115,38.36,38.2049,38.3212,225977.0
2020-11-12 09:55:00,39.53,39.6,39.52,39.57,271094.0,38.3212,38.3891,38.3115,38.36,271094.0
2020-11-12 10:00:00,39.58,39.8,39.57,39.75,215442.0,38.3697,38.583,38.36,38.5345,215442.0
2020-11-12 10:05:00,39.76,39.99,39.75,39.9,229225.0,38.5442,38.7671,38.5345,38.6799,229225.0
2020-11-12 10:10:00,39.9,39.91,39.74,39.75,165515.0,38.6799,38.6896,38.5248,38.5345,165515.0
2020-11-12 10:15:00,39.75,39.88,39.72,39.83,190495.0,38.5345,38.6605,38.5054,38.612,190495.0
2020-11-12 10:20:00,39.83,39.93,39.8,39.8,228694.0,38.612,38.709,38.583,38.583,228694.0
2020-11-12 10:25:00,39.81,39.82,39.71,39.76,144142.0,38.5926,38.6023,38.4957,38.5442,144142.0
2020-11-12 10:30:00,39.76,39.81,39.76,39.78,110496.0,38.5442,38.5926,38.5442,38.5636,110496.0
2020-11-12 10:35:00,39.78,39.99,39.77,39.88,268611.0,38.5636,38.7671,38.5539,38.6605,268611.0
2020-11-12 10:40:00,39.88,39.9,39.82,39.87,94519.0,38.6605,38.6799,38.6023,38.6508,94519.0
2020-11-12 10:45:00,39.87,39.95,39.84,39.86,93289.0,38.6508,38.7284,38.6217,38.6411,93289.0
2020-11-12 10:50:00,39.85,39.9,39.76,39.89,104837.0,38.6314,38.6799,38.5442,38.6702,104837.0
2020-11-12 10:55:00,39.9,39.93,39.81,39.82,85930.0,38.6799,38.709,38.5926,38.6023,85930.0
2020-11-12 11:00:00,39.81,39.91,39.66,39.91,202339.0,38.5926,38.6896,38.4472,38.6896,202339.0
2020-11-12 11:05:00,39.9,39.97,39.87,39.9,111843.0,38.6799,38.7478,38.6508,38.6799,111843.0
2020-11-12 11:10:00,39.9,39.91,39.81,39.87,70649.0,38.6799,38.6896,38.5926,38.6508,70649.0
2020-11-12 11:15:00,39.87,39.9,39.82,39.89,63026.0,38.6508,38.6799,38.6023,38.6702,63026.0
2020-11-12 11:20:00,39.89,39.91,39.87,39.88,67677.0,38.6702,38.6896,38.6508,38.6605,67677.0
2020-11-12 11:25:00,39.88,39.89,39.82,39.85,46822.0,38.6605,38.6702,38.6023,38.6314,46822.0
2020-11-12 11:30:00,39.86,39.87,39.75,39.76,107383.0,38.6411,38.6508,38.5345,38.5442,107383.0
2020-11-12 11:35:00,39.76,39.78,39.67,39.75,104392.0,38.5442,38.5636,38.4569,38.5345,104392.0
2020-11-12 11:40:00,39.74,39.76,39.69,39.71,87176.0,38.5248,38.5442,38.4763,38.4957,87176.0
2020-11-12 11:45:00,39.72,39.81,39.71,39.75,88943.0,38.5054,38.5926,38.4957,38.5345,88943.0
2020-11-12 11:50:00,39.76,39.82,39.74,39.79,242302.0,38.5442,38.6023,38.5248,38.5733,242302.0
2020-11-12 11:55:00,39.78,39.79,39.69,39.71,75759.0,38.5636,38.5733,38.4763,38.4957,75759.0
2020-11-12 12:00:00,39.7,39.71,39.58,39.61,240121.0,38.486,38.4957,38.3697,38.3988,240121.0
2020-11-12 12:05:00,39.62,39.63,39.54,39.54,83153.0,38.4085,38.4182,38.3309,38.3309,83153.0
2020-11-12 12:10:00,39.55,39.64,39.51,39.59,122564.0,38.3406,38.4278,38.3018,38.3794,122564.0
2020-11-12 12:15:00,39.59,39.68,39.48,39.65,220780.0,38.3794,38.4666,38.2727,38.4375,220780.0
2020-11-12 12:20:00,39.65,39.68,39.54,39.55,150267.0,38.4375,38.4666,38.3309,38.3406,150267.0
2020-11-12 12:25:00,39.54,39.59,39.42,39.43,183770.0,38.3309,38.3794,38.2146,38.2243,183770.0
2020-11-12 12:30:00,39.43,39.47,39.39,39.45,117132.0,38.2243,38.263,38.1855,38.2437,117132.0
2020-11-12 12:35:00,39.44,39.51,39.43,39.47,136920.0,38.234,38.3018,38.2243,38.263,136920.0
2020-11-12 12:40:00,39.47,39.48,39.32,39.38,184895.0,38.263,38.2727,38.1176,38.1758,184895.0
2020-11-12 12:45:00,39.37,39.39,39.08,39.09,434069.0,38.1661,38.1855,37.885,37.8947,434069.0
2020-11-12 12:50:00,39.1,39.21,38.96,39.19,512893.0,37.9044,38.011,37.7686,37.9916,512893.0
2020-11-12 12:55:00,39.19,39.31,39.18,39.3,117561.0,37.9916,38.1079,37.9819,38.0982,117561.0
2020-11-12 13:00:00,39.3,39.34,39.24,39.26,103385.0,38.0982,38.137,38.0401,38.0595,103385.0
2020-11-12 13:05:00,39.26,39.29,39.13,39.18,128881.0,38.0595,38.0885,37.9334,37.9819,128881.0
2020-11-12 13:10:00,39.18,39.24,39.08,39.23,147939.0,37.9819,38.0401,37.885,38.0304,147939.0
2020-11-12 13:15:00,39.23,39.23,39.09,39.19,119011.0,38.0304,38.0304,37.8947,37.9916,119011.0
2020-11-12 13:20:00,39.18,39.31,39.18,39.21,163876.0,37.9819,38.1079,37.9819,38.011,163876.0
2020-11-12 13:25:00,39.22,39.3,39.2,39.27,132263.0,38.0207,38.0982,38.0013,38.0692,132263.0
2020-11-12 13:30:00,39.27,39.43,39.23,39.41,149577.0,38.0692,38.2243,38.0304,38.2049,149577.0
2020-11-12 13:35:00,39.4,39.5,39.36,39.4,150127.0,38.1952,38.2921,38.1564,38.1952,150127.0
2020-11-12 13:40:00,39.39,39.48,39.37,39.44,129678.0,38.1855,38.2727,38.1661,38.234,129678.0
2020-11-12 13:45:00,39.45,39.5,39.42,39.48,137413.0,38.2437,38.2921,38.2146,38.2727,137413.0
2020-11-12 13:50:00,39.49,39.58,39.48,39.55,151570.0,38.2824,38.3697,38.2727,38.3406,151570.0
2020-11-12 13:55:00,39.55,39.56,39.45,39.48,149079.0,38.3406,38.3503,38.2437,38.2727,149079.0
2020-11-12 14:00:00,39.49,39.51,39.43,39.48,148545.0,38.2824,38.3018,38.2243,38.2727,148545.0
2020-11-12 14:05:00,39.48,39.53,39.45,39.46,116612.0,38.2727,38.3212,38.2437,38.2534,116612.0
2020-11-12 14:10:00,39.45,39.49,39.42,39.43,134742.0,38.2437,38.2824,38.2146,38.2243,134742.0
2020-11-12 14:15:00,39.42,39.47,39.41,39.43,106011.0,38.2146,38.263,38.2049,38.2243,106011.0
2020-11-12 14:20:00,39.43,39.43,39.31,39.31,242721.0,38.2243,38.2243,38.1079,38.1079,242721.0
2020-11-12 14:25:00,39.31,39.36,39.29,39.31,129157.0,38.1079,38.1564,38.0885,38.1079,129157.0
2020-11-12 14:30:00,39.31,39.36,39.21,39.27,119467.0,38.1079,38.1564,38.011,38.0692,119467.0
2020-11-12 14:35:00,39.27,39.33,39.12,39.12,334547.0,38.0692,38.1273,37.9237,37.9237,334547.0
2020-11-12 14:40:00,39.12,39.12,39.02,39.02,167723.0,37.9237,37.9237,37.8268,37.8268,167723.0
2020-11-12 14:45:00,39.02,39.05,38.99,39.02,238714.0,37.8268,37.8559,37.7977,37.8268,238714.0
2020-11-12 14:50:00,39.02,39.11,38.99,39.01,415000.0,37.8268,37.9141,37.7977,37.8171,415000.0
2020-11-12 14:55:00,39.0,39.04,38.94,38.99,184360.0,37.8074,37.8462,37.7493,37.7977,184360.0
2020-11-12 15:00:00,38.98,39.01,38.84,38.86,293704.0,37.788,37.8171,37.6523,37.6717,293704.0
2020-11-12 15:05:00,38.86,38.92,38.81,38.88,334140.0,37.6717,37.7299,37.6232,37.6911,334140.0
2020-11-12 15:10:00,38.88,38.98,38.86,38.96,183254.0,37.6911,37.788,37.6717,37.7686,183254.0
2020-11-12 15:15:00,38.96,39.14,38.95,39.08,245907.0,37.7686,37.9431,37.7589,37.885,245907.0
2020-11-12 15:20:00,39.09,39.15,39.06,39.1,221853.0,37.8947,37.9528,37.8656,37.9044,221853.0
2020-11-12 15:25:00,39.09,39.11,39.02,39.03,194405.0,37.8947,37.9141,37.8268,37.8365,194405.0
2020-11-12 15:30:00,39.02,39.03,38.97,38.99,309806.0,37.8268,37.8365,37.7783,37.7977,309806.0
2020-11-12 15:35:00,38.99,39.05,38.96,39.05,254488.0,37.7977,37.8559,37.7686,37.8559,254488.0
2020-11-12 15:40:00,39.05,39.06,38.94,38.94,378306.0,37.8559,37.8656,37.7493,37.7493,378306.0
2020-11-12 15:45:00,38.95,38.99,38.88,38.98,696419.0,37.7589,37.7977,37.6911,37.788,696419.0
2020-11-12 15:50:00,38.98,39.24,38.97,39.23,834768.0,37.788,38.0401,37.7783,38.0304,834768.0
2020-11-12 15:55:00,39.23,39.34,39.19,39.32,1046606.0,38.0304,38.137,37.9916,38.1176,1046606.0
2020-11-13 09:30:00,39.69,39.91,39.67,39.84,474702.0,38.4763,38.6896,38.4569,38.6217,474702.0
2020-11-13 09:35:00,39.84,39.86,39.67,39.85,181389.0,38.6217,38.6411,38.4569,38.6314,181389.0
2020-11-13 09:40:00,39.84,39.86,39.59,39.74,200067.0,38.6217,38.6411,38.3794,38.5248,200067.0
2020-11-13 09:45:00,39.76,39.81,39.67,39.8,194587.0,38.5442,38.5926,38.4569,38.583,194587.0
2020-11-13 09:50:00,39.8,39.98,39.8,39.87,295660.0,38.583,38.7574,38.583,38.6508,295660.0
2020-11-13 09:55:00,39.88,39.94,39.75,39.87,203543.0,38.6605,38.7187,38.5345,38.6508,203543.0
2020-11-13 10:00:00,39.86,40.0,39.8,39.98,224526.0,38.6411,38.7768,38.583,38.7574,224526.0
2020-11-13 10:05:00,39.98,40.23,39.95,40.2,324308.0,38.7574,38.9998,38.7284,38.9707,324308.0
2020-11-13 10:10:00,40.21,40.29,40.1,40.16,297815.0,38.9804,39.058,38.8738,38.9319,297815.0
2020-11-13 10:15:00,40.15,40.26,40.09,40.14,168906.0,38.9223,39.0289,38.8641,38.9126,168906.0
2020-11-13 10:20:00,40.15,40.17,40.02,40.09,154139.0,38.9223,38.9416,38.7962,38.8641,154139.0
2020-11-13 10:25:00,40.1,40.25,40.01,40.25,143887.0,38.8738,39.0192,38.7865,39.0192,143887.0
2020-11-13 10:30:00,40.25,40.31,40.21,40.21,165720.0,39.0192,39.0774,38.9804,38.9804,165720.0
2020-11-13 10:35:00,40.21,40.22,40.08,40.17,132934.0,38.9804,38.9901,38.8544,38.9416,132934.0
2020-11-13 10:40:00,40.17,40.29,40.11,40.25,148403.0,38.9416,39.058,38.8835,39.0192,148403.0
2020-11-13 10:45:00,40.25,40.34,40.23,40.26,138977.0,39.0192,39.1064,38.9998,39.0289,138977.0
2020-11-13 10:50:00,40.26,40.43,40.23,40.38,141988.0,39.0289,39.1937,38.9998,39.1452,141988.0
2020-11-13 10:55:00,40.38,40.38,40.15,40.2,177273.0,39.1452,39.1452,38.9223,38.9707,177273.0
2020-11-13 11:00:00,40.2,40.38,40.2,40.38,107891.0,38.9707,39.1452,38.9707,39.1452,107891.0
2020-11-13 11:05:00,40.39,40.51,40.38,40.45,211119.0,39.1549,39.2712,39.1452,39.2131,211119.0
2020-11-13 11:10:00,40.44,40.66,40.41,40.6,156239.0,39.2034,39.4167,39.1743,39.3585,156239.0
2020-11-13 11:15:00,40.6,40.74,40.59,40.68,213244.0,39.3585,39.4942,39.3488,39.436,213244.0
2020-11-13 11:20:00,40.69,40.76,40.61,40.63,125006.0,39.4457,39.5136,39.3682,39.3876,125006.0
2020-11-13 11:25:00,40.63,40.72,40.55,40.71,168920.0,39.3876,39.4748,39.31,39.4651,168920.0
2020-11-13 11:30:00,40.7,40.78,40.66,40.77,116769.0,39.4554,39.533,39.4167,39.5233,116769.0
2020-11-13 11:35:00,40.77,40.87,40.66,40.81,207606.0,39.5233,39.6202,39.4167,39.5621,207606.0
2020-11-13 11:40:00,40.82,40.88,40.77,40.88,144319.0,39.5718,39.6299,39.5233,39.6299,144319.0
2020-11-13 11:45:00,40.87,40.88,40.79,40.85,89444.0,39.6202,39.6299,39.5427,39.6008,89444.0
2020-11-13 11:50:00,40.85,40.91,40.76,40.83,131463.0,39.6008,39.659,39.5136,39.5815,131463.0
2020-11-13 11:55:00,40.83,40.88,40.8,40.85,101653.0,39.5815,39.6299,39.5524,39.6008,101653.0
2020-11-13 12:00:00,40.86,40.87,40.67,40.67,160632.0,39.6105,39.6202,39.4264,39.4264,160632.0
2020-11-13 12:05:00,40.68,40.77,40.66,40.77,93697.0,39.436,39.5233,39.4167,39.5233,93697.0
2020-11-13 12:10:00,40.77,40.82,40.7,40.7,76066.0,39.5233,39.5718,39.4554,39.4554,76066.0
2020-11-13 12:15:00,40.71,40.77,40.67,40.73,56405.0,39.4651,39.5233,39.4264,39.4845,56405.0
2020-11-13 12:20:00,40.74,40.79,40.72,40.77,62604.0,39.4942,39.5427,39.4748,39.5233,62604.0
2020-11-13 12:25:00,40.79,40.83,40.76,40.76,67491.0,39.5427,39.5815,39.5136,39.5136,67491.0
2020-11-13 12:30:00,40.76,40.92,40.75,40.9,88414.0,39.5136,39.6687,39.5039,39.6493,88414.0
2020-11-13 12:35:00,40.9,40.96,40.87,40.93,107930.0,39.6493,39.7075,39.6202,39.6784,107930.0
2020-11-13 12:40:00,40.93,40.94,40.79,40.82,119994.0,39.6784,39.6881,39.5427,39.5718,119994.0
2020-11-13 12:45:00,40.83,40.85,40.8,40.83,78918.0,39.5815,39.6008,39.5524,39.5815,78918.0
2020-11-13 12:50:00,40.83,40.9,40.83,40.89,104996.0,39.5815,39.6493,39.5815,39.6396,104996.0
2020-11-13 12:55:00,40.89,40.91,40.84,40.9,58429.0,39.6396,39.659,39.5912,39.6493,58429.0
2020-11-13 13:00:00,40.9,40.9,40.68,40.79,295551.0,39.6493,39.6493,39.436,39.5427,295551.0
2020-11-13 13:05:00,40.79,40.9,40.74,40.87,162586.0,39.5427,39.6493,39.4942,39.6202,162586.0
2020-11-13 13:10:00,40.88,40.9,40.79,40.83,85040.0,39.6299,39.6493,39.5427,39.5815,85040.0
2020-11-13 13:15:00,40.83,40.88,40.79,40.85,80437.0,39.5815,39.6299,39.5427,39.6008,80437.0
2020-11-13 13:20:00,40.85,40.93,40.83,40.9,72678.0,39.6008,39.6784,39.5815,39.6493,72678.0
2020-11-13 13:25:00,40.91,40.97,40.87,40.9,107161.0,39.659,39.7172,39.6202,39.6493,107161.0
2020-11-13 13:30:00,40.9,40.9,40.85,40.88,94422.0,39.6493,39.6493,39.6008,39.6299,94422.0
2020-11-13 13:35:00,40.88,40.97,40.87,40.96,136809.0,39.6299,39.7172,39.6202,39.7075,136809.0
2020-11-13 13:40:00,40.96,40.98,40.92,40.98,93287.0,39.7075,39.7269,39.6687,39.7269,93287.0
2020-11-13 13:45:00,40.98,41.04,40.92,40.96,282040.0,39.7269,39.785,39.6687,39.7075,282040.0
2020-11-13 13:50:00,40.96,41.0,40.8,40.86,177973.0,39.7075,39.7463,39.5524,39.6105,177973.0
2020-11-13 13:55:00,40.86,40.91,40.84,40.85,88143.0,39.6105,39.659,39.5912,39.6008,88143.0
2020-11-13 14:00:00,40.86,40.9,40.8,40.83,100942.0,39.6105,39.6493,39.5524,39.5815,100942.0
2020-11-13 14:05:00,40.84,40.98,40.83,40.85,340697.0,39.5912,39.7269,39.5815,39.6008,340697.0
2020-11-13 14:10:00,40.86,40.9,40.83,40.86,77594.0,39.6105,39.6493,39.5815,39.6105,77594.0
2020-11-13 14:15:00,40.86,40.97,40.84,40.96,70717.0,39.6105,39.7172,39.5912,39.7075,70717.0
2020-11-13 14:20:00,40.96,40.99,40.95,40.98,69767.0,39.7075,39.7366,39.6978,39.7269,69767.0
2020-11-13 14:25:00,40.98,40.99,40.83,40.9,187279.0,39.7269,39.7366,39.5815,39.6493,187279.0
2020-11-13 14:30:00,40.91,40.95,40.86,40.91,75806.0,39.659,39.6978,39.6105,39.659,75806.0
2020-11-13 14:35:00,40.92,40.99,40.9,40.97,77741.0,39.6687,39.7366,39.6493,39.7172,77741.0
2020-11-13 14:40:00,40.97,40.99,40.96,40.99,36431.0,39.7172,39.7366,39.7075,39.7366,36431.0
2020-11-13 14:45:00,40.98,40.99,40.92,40.98,89881.0,39.7269,39.7366,39.6687,39.7269,89881.0
2020-11-13 14:50:00,40.97,41.0,40.93,40.96,108798.0,39.7172,39.7463,39.6784,39.7075,108798.0
2020-11-13 14:55:00,40.95,41.09,40.95,41.08,266608.0,39.6978,39.8335,39.6978,39.8238,266608.0
2020-11-13 15:00:00,41.08,41.08,41.01,41.02,76679.0,39.8238,39.8238,39.756,39.7656,76679.0
2020-11-13 15:05:00,41.03,41.04,40.95,40.98,137706.0,39.7753,39.785,39.6978,39.7269,137706.0
2020-11-13 15:10:00,40.98,41.06,40.97,41.05,78874.0,39.7269,39.8044,39.7172,39.7947,78874.0
2020-11-13 15:15:00,41.05,41.09,41.02,41.05,95010.0,39.7947,39.8335,39.7656,39.7947,95010.0
2020-11-13 15:20:00,41.05,41.06,40.99,41.02,97040.0,39.7947,39.8044,39.7366,39.7656,97040.0
2020-11-13 15:25:00,41.02,41.07,41.02,41.05,126325.0,39.7656,39.8141,39.7656,39.7947,126325.0
2020-11-13 15:30:00,41.05,41.15,41.03,41.14,215362.0,39.7947,39.8917,39.7753,39.882,215362.0
2020-11-13 15:35:00,41.14,41.23,41.13,41.21,260739.0,39.882,39.9692,39.8723,39.9498,260739.0
2020-11-13 15:40:00,41.21,41.27,41.2,41.27,347048.0,39.9498,40.008,39.9401,40.008,347048.0
2020-11-13 15:45:00,41.27,41.32,41.26,41.29,288045.0,40.008,40.0565,39.9983,40.0274,288045.0
2020-11-13 15:50:00,41.29,41.32,41.2,41.26,403337.0,40.0274,40.0565,39.9401,39.9983,403337.0
2020-11-13 15:55:00,41.26,41.28,41.18,41.19,769491.0,39.9983,40.0177,39.9208,39.9304,769491.0
2020-11-16 09:30:00,41.77,41.99,41.63,41.64,718517.0,40.4927,40.706,40.357,40.3667,718517.0
2020-11-16 09:35:00,41.65,41.66,41.35,41.56,281321.0,40.3764,40.3861,40.0856,40.2891,281321.0
2020-11-16 09:40:00,41.55,41.56,40.92,41.09,340939.0,40.2794,40.2891,39.6687,39.8335,340939.0
2020-11-16 09:45:00,41.07,41.43,40.97,41.42,245178.0,39.8141,40.1631,39.7172,40.1534,245178.0
2020-11-16 09:50:00,41.44,41.55,41.13,41.18,328785.0,40.1728,40.2794,39.8723,39.9208,328785.0
2020-11-16 09:55:00,41.18,41.42,41.11,41.36,175507.0,39.9208,40.1534,39.8529,40.0953,175507.0
2020-11-16 10:00:00,41.35,41.54,41.28,41.48,230561.0,40.0856,40.2697,40.0177,40.2116,230561.0
2020-11-16 10:05:00,41.48,41.7,41.41,41.7,247914.0,40.2116,40.4249,40.1437,40.4249,247914.0
2020-11-16 10:10:00,41.7,41.93,41.69,41.92,308916.0,40.4249,40.6478,40.4152,40.6381,308916.0
2020-11-16 10:15:00,41.92,42.01,41.9,41.98,494237.0,40.6381,40.7254,40.6187,40.6963,494237.0
2020-11-16 10:20:00,41.98,42.0,41.88,41.96,174566.0,40.6963,40.7157,40.5993,40.6769,174566.0
2020-11-16 10:25:00,41.97,42.02,41.92,41.99,213410.0,40.6866,40.7351,40.6381,40.706,213410.0
2020-11-16 10:30:00,42.0,42.02,41.85,41.93,166653.0,40.7157,40.7351,40.5703,40.6478,166653.0
2020-11-16 10:35:00,41.93,42.01,41.89,42.0,174815.0,40.6478,40.7254,40.609,40.7157,174815.0
2020-11-16 10:40:00,42.0,42.13,41.99,42.02,300291.0,40.7157,40.8417,40.706,40.7351,300291.0
2020-11-16 10:45:00,42.02,42.09,42.01,42.07,294595.0,40.7351,40.8029,40.7254,40.7835,294595.0
2020-11-16 10:50:00,42.06,42.07,41.99,42.04,186265.0,40.7738,40.7835,40.706,40.7545,186265.0
2020-11-16 10:55:00,42.04,42.1,42.03,42.06,199235.0,40.7545,40.8126,40.7448,40.7738,199235.0
2020-11-16 11:00:00,42.05,42.07,41.83,41.88,173959.0,40.7642,40.7835,40.5509,40.5993,173959.0
2020-11-16 11:05:00,41.88,41.98,41.8,41.81,170504.0,40.5993,40.6963,40.5218,40.5315,170504.0
2020-11-16 11:10:00,41.8,41.88,41.77,41.87,66376.0,40.5218,40.5993,40.4927,40.5897,66376.0
2020-11-16 11:15:00,41.87,41.98,41.86,41.96,123049.0,40.5897,40.6963,40.58,40.6769,123049.0
2020-11-16 11:20:00,41.97,42.07,41.96,42.01,202659.0,40.6866,40.7835,40.6769,40.7254,202659.0
2020-11-16 11:25:00,42.01,42.08,41.96,42.02,92845.0,40.7254,40.7932,40.6769,40.7351,92845.0
2020-11-16 11:30:00,42.02,42.04,41.97,42.0,117322.0,40.7351,40.7545,40.6866,40.7157,117322.0
2020-11-16 11:35:00,42.0,42.0,41.92,41.96,118883.0,40.7157,40.7157,40.6381,40.6769,118883.0
2020-11-16 11:40:00,41.97,42.07,41.96,42.04,183198.0,40.6866,40.7835,40.6769,40.7545,183198.0
2020-11-16 11:45:00,42.04,42.07,41.94,41.98,164814.0,40.7545,40.7835,40.6575,40.6963,164814.0
2020-11-16 11:50:00,41.99,42.0,41.87,41.9,110327.0,40.706,40.7157,40.5897,40.6187,110327.0
2020-11-16 11:55:00,41.89,41.96,41.84,41.91,115266.0,40.609,40.6769,40.5606,40.6284,115266.0
2020-11-16 12:00:00,41.92,42.0,41.91,42.0,64783.0,40.6381,40.7157,40.6284,40.7157,64783.0
2020-11-16 12:05:00,42.0,42.03,41.92,42.02,85846.0,40.7157,40.7448,40.6381,40.7351,85846.0
2020-11-16 12:10:00,42.02,42.03,41.93,42.02,56007.0,40.7351,40.7448,40.6478,40.7351,56007.0
2020-11-16 12:15:00,42.02,42.1,42.01,42.09,145498.0,40.7351,40.8126,40.7254,40.8029,145498.0
2020-11-16 12:20:00,42.09,42.13,41.93,41.95,182936.0,40.8029,40.8417,40.6478,40.6672,182936.0
2020-11-16 12:25:00,41.95,42.03,41.93,42.02,99486.0,40.6672,40.7448,40.6478,40.7351,99486.0
2020-11-16 12:30:00,42.03,42.09,41.97,42.03,153421.0,40.7448,40.8029,40.6866,40.7448,153421.0
2020-11-16 12:35:00,42.03,42.04,41.98,42.0,70718.0,40.7448,40.7545,40.6963,40.7157,70718.0
2020-11-16 12:40:00,42.0,42.04,41.99,42.02,44977.0,40.7157,40.7545,40.706,40.7351,44977.0
2020-11-16 12:45:00,42.03,42.05,41.99,42.05,67446.0,40.7448,40.7642,40.706,40.7642,67446.0
2020-11-16 12:50:00,42.05,42.08,41.91,41.92,111798.0,40.7642,40.7932,40.6284,40.6381,111798.0
2020-11-16 12:55:00,41.93,41.98,41.91,41.93,72522.0,40.6478,40.6963,40.6284,40.6478,72522.0
2020-11-16 13:00:00,41.92,41.94,41.87,41.94,81115.0,40.6381,40.6575,40.5897,40.6575,81115.0
2020-11-16 13:05:00,41.94,41.98,41.92,41.98,41592.0,40.6575,40.6963,40.6381,40.6963,41592.0
2020-11-16 13:10:00,41.97,41.98,41.87,41.88,91332.0,40.6866,40.6963,40.5897,40.5993,91332.0
2020-11-16 13:15:00,41.88,41.97,41.87,41.96,41198.0,40.5993,40.6866,40.5897,40.6769,41198.0
2020-11-16 13:20:00,41.95,41.95,41.79,41.85,133629.0,40.6672,40.6672,40.5121,40.5703,133629.0
2020-11-16 13:25:00,41.84,41.85,41.67,41.68,98806.0,40.5606,40.5703,40.3958,40.4055,98806.0
2020-11-16 13:30:00,41.68,41.74,41.65,41.74,66919.0,40.4055,40.4636,40.3764,40.4636,66919.0
2020-11-16 13:35:00,41.74,41.75,41.62,41.64,63780.0,40.4636,40.4733,40.3473,40.3667,63780.0
2020-11-16 13:40:00,41.63,41.63,41.5,41.52,169262.0,40.357,40.357,40.231,40.2504,169262.0
2020-11-16 13:45:00,41.51,41.55,41.4,41.45,151218.0,40.2407,40.2794,40.134,40.1825,151218.0
2020-11-16 13:50:00,41.46,41.61,41.45,41.55,123800.0,40.1922,40.3376,40.1825,40.2794,123800.0
2020-11-16 13:55:00,41.55,41.59,41.54,41.55,75844.0,40.2794,40.3182,40.2697,40.2794,75844.0
2020-11-16 14:00:00,41.55,41.56,41.45,41.45,90552.0,40.2794,40.2891,40.1825,40.1825,90552.0
2020-11-16 14:05:00,41.45,41.76,41.44,41.75,217976.0,40.1825,40.483,40.1728,40.4733,217976.0
2020-11-16 14:10:00,41.74,41.77,41.64,41.64,111392.0,40.4636,40.4927,40.3667,40.3667,111392.0
2020-11-16 14:15:00,41.65,41.72,41.64,41.72,39641.0,40.3764,40.4442,40.3667,40.4442,39641.0
2020-11-16 14:20:00,41.72,41.79,41.72,41.75,69271.0,40.4442,40.5121,40.4442,40.4733,69271.0
2020-11-16 14:25:00,41.75,41.79,41.71,41.79,69698.0,40.4733,40.5121,40.4345,40.5121,69698.0
2020-11-16 14:30:00,41.79,41.91,41.78,41.9,122543.0,40.5121,40.6284,40.5024,40.6187,122543.0
2020-11-16 14:35:00,41.9,41.91,41.84,41.86,88072.0,40.6187,40.6284,40.5606,40.58,88072.0
2020-11-16 14:40:00,41.86,41.94,41.85,41.9,103656.0,40.58,40.6575,40.5703,40.6187,103656.0
2020-11-16 14:45:00,41.9,41.92,41.82,41.86,106510.0,40.6187,40.6381,40.5412,40.58,106510.0
2020-11-16 14:50:00,41.86,41.94,41.85,41.93,96964.0,40.58,40.6575,40.5703,40.6478,96964.0
2020-11-16 14:55:00,41.94,41.99,41.91,41.98,124494.0,40.6575,40.706,40.6284,40.6963,124494.0
2020-11-16 15:00:00,41.98,41.99,41.79,41.79,147866.0,40.6963,40.706,40.5121,40.5121,147866.0
2020-11-16 15:05:00,41.79,41.8,41.74,41.79,140764.0,40.5121,40.5218,40.4636,40.5121,140764.0
2020-11-16 15:10:00,41.79,41.84,41.78,41.79,94628.0,40.5121,40.5606,40.5024,40.5121,94628.0
2020-11-16 15:15:00,41.79,41.83,41.75,41.81,108386.0,40.5121,40.5509,40.4733,40.5315,108386.0
2020-11-16 15:20:00,41.81,41.95,41.8,41.95,204040.0,40.5315,40.6672,40.5218,40.6672,204040.0
2020-11-16 15:25:00,41.95,41.96,41.87,41.95,121871.0,40.6672,40.6769,40.5897,40.6672,121871.0
2020-11-16 15:30:00,41.95,42.0,41.93,41.99,169989.0,40.6672,40.7157,40.6478,40.706,169989.0
2020-11-16 15:35:00,41.98,42.02,41.97,42.01,237494.0,40.6963,40.7351,40.6866,40.7254,237494.0
2020-11-16 15:40:00,42.01,42.08,41.99,42.05,374423.0,40.7254,40.7932,40.706,40.7642,374423.0
2020-11-16 15:45:00,42.05,42.07,42.02,42.05,315615.0,40.7642,40.7835,40.7351,40.7642,315615.0
2020-11-16 15:50:00,42.05,42.07,42.02,42.03,590971.0,40.7642,40.7835,40.7351,40.7448,590971.0
2020-11-16 15:55:00,42.04,42.15,42.0,42.14,780443.0,40.7545,40.8611,40.7157,40.8514,780443.0
2020-11-17 09:30:00,41.85,42.19,41.76,41.95,683348.0,40.5703,40.8999,40.483,40.6672,683348.0
2020-11-17 09:35:00,41.94,41.96,41.59,41.77,350425.0,40.6575,40.6769,40.3182,40.4927,350425.0
2020-11-17 09:40:00,41.77,41.77,41.54,41.57,167696.0,40.4927,40.4927,40.2697,40.2988,167696.0
2020-11-17 09:45:00,41.58,41.67,41.52,41.59,270092.0,40.3085,40.3958,40.2504,40.3182,270092.0
2020-11-17 09:50:00,41.58,41.59,41.25,41.32,253242.0,40.3085,40.3182,39.9886,40.0565,253242.0
2020-11-17 09:55:00,41.33,41.42,41.14,41.16,247358.0,40.0662,40.1534,39.882,39.9014,247358.0
2020-11-17 10:00:00,41.17,41.4,41.16,41.28,231603.0,39.9111,40.134,39.9014,40.0177,231603.0
2020-11-17 10:05:00,41.28,41.41,41.23,41.31,149206.0,40.0177,40.1437,39.9692,40.0468,149206.0
2020-11-17 10:10:00,41.31,41.39,41.27,41.37,170294.0,40.0468,40.1243,40.008,40.1049,170294.0
2020-11-17 10:15:00,41.37,41.5,41.27,41.44,170112.0,40.1049,40.231,40.008,40.1728,170112.0
2020-11-17 10:20:00,41.44,41.55,41.39,41.49,144554.0,40.1728,40.2794,40.1243,40.2213,144554.0
2020-11-17 10:25:00,41.48,41.51,41.36,41.39,116398.0,40.2116,40.2407,40.0953,40.1243,116398.0
2020-11-17 10:30:00,41.38,41.55,41.36,41.51,130520.0,40.1146,40.2794,40.0953,40.2407,130520.0
2020-11-17 10:35:00,41.5,41.53,41.27,41.28,142655.0,40.231,40.2601,40.008,40.0177,142655.0
2020-11-17 10:40:00,41.28,41.35,41.23,41.34,137707.0,40.0177,40.0856,39.9692,40.0759,137707.0
2020-11-17 10:45:00,41.33,41.46,41.31,41.44,69677.0,40.0662,40.1922,40.0468,40.1728,69677.0
2020-11-17 10:50:00,41.44,41.62,41.41,41.59,126319.0,40.1728,40.3473,40.1437,40.3182,126319.0
2020-11-17 10:55:00,41.59,41.64,41.56,41.58,75934.0,40.3182,40.3667,40.2891,40.3085,75934.0
2020-11-17 11:00:00,41.58,41.59,41.48,41.57,67259.0,40.3085,40.3182,40.2116,40.2988,67259.0
2020-11-17 11:05:00,41.58,41.64,41.55,41.64,71024.0,40.3085,40.3667,40.2794,40.3667,71024.0
2020-11-17 11:10:00,41.64,41.67,41.61,41.64,78240.0,40.3667,40.3958,40.3376,40.3667,78240.0
2020-11-17 11:15:00,41.64,41.72,41.62,41.71,82917.0,40.3667,40.4442,40.3473,40.4345,82917.0
2020-11-17 11:20:00,41.71,41.87,41.71,41.86,127993.0,40.4345,40.5897,40.4345,40.58,127993.0
2020-11-17 11:25:00,41.84,41.93,41.78,41.91,138517.0,40.5606,40.6478,40.5024,40.6284,138517.0
2020-11-17 11:30:00,41.93,41.98,41.91,41.96,90618.0,40.6478,40.6963,40.6284,40.6769,90618.0
2020-11-17 11:35:00,41.95,41.97,41.84,41.95,200862.0,40.6672,40.6866,40.5606,40.6672,200862.0
2020-11-17 11:40:00,41.94,42.0,41.89,41.96,175294.0,40.6575,40.7157,40.609,40.6769,175294.0
2020-11-17 11:45:00,41.95,42.03,41.92,42.03,115110.0,40.6672,40.7448,40.6381,40.7448,115110.0
2020-11-17 11:50:00,42.02,42.1,42.01,42.1,109751.0,40.7351,40.8126,40.7254,40.8126,109751.0
2020-11-17 11:55:00,42.1,42.1,41.96,41.98,114789.0,40.8126,40.8126,40.6769,40.6963,114789.0
2020-11-17 12:00:00,41.98,42.01,41.94,41.98,124411.0,40.6963,40.7254,40.6575,40.6963,124411.0
2020-11-17 12:05:00,41.98,42.16,41.98,42.14,394088.0,40.6963,40.8708,40.6963,40.8514,394088.0
2020-11-17 12:10:00,42.14,42.34,42.08,42.33,688896.0,40.8514,41.0453,40.7932,41.0356,688896.0
2020-11-17 12:15:00,42.33,42.4,42.27,42.32,267012.0,41.0356,41.1034,40.9774,41.0259,267012.0
2020-11-17 12:20:00,42.32,42.47,42.29,42.46,237964.0,41.0259,41.1713,40.9968,41.1616,237964.0
2020-11-17 12:25:00,42.45,42.46,42.35,42.41,161927.0,41.1519,41.1616,41.055,41.1131,161927.0
2020-11-17 12:30:00,42.41,42.44,42.32,42.33,132603.0,41.1131,41.1422,41.0259,41.0356,132603.0
2020-11-17 12:35:00,42.32,42.38,42.25,42.26,121734.0,41.0259,41.0841,40.958,40.9677,121734.0
2020-11-17 12:40:00,42.26,42.34,42.18,42.23,149409.0,40.9677,41.0453,40.8902,40.9386,149409.0
2020-11-17 12:45:00,42.23,42.27,42.19,42.22,142757.0,40.9386,40.9774,40.8999,40.929,142757.0
2020-11-17 12:50:00,42.22,42.29,42.2,42.28,108160.0,40.929,40.9968,40.9096,40.9871,108160.0
2020-11-17 12:55:00,42.28,42.54,42.26,42.44,640826.0,40.9871,41.2392,40.9677,41.1422,640826.0
2020-11-17 13:00:00,42.44,42.44,42.2,42.23,369392.0,41.1422,41.1422,40.9096,40.9386,369392.0
2020-11-17 13:05:00,42.23,42.26,42.17,42.21,124635.0,40.9386,40.9677,40.8805,40.9193,124635.0
2020-11-17 13:10:00,42.2,42.36,42.2,42.3,144320.0,40.9096,41.0647,40.9096,41.0065,144320.0
2020-11-17 13:15:00,42.31,42.37,42.29,42.32,96287.0,41.0162,41.0744,40.9968,41.0259,96287.0
2020-11-17 13:20:00,42.33,42.39,42.3,42.33,106381.0,41.0356,41.0938,41.0065,41.0356,106381.0
2020-11-17 13:25:00,42.32,42.44,42.3,42.44,78342.0,41.0259,41.1422,41.0065,41.1422,78342.0
2020-11-17 13:30:00,42.44,42.44,42.26,42.27,93213.0,41.1422,41.1422,40.9677,40.9774,93213.0
2020-11-17 13:35:00,42.27,42.4,42.27,42.38,73039.0,40.9774,41.1034,40.9774,41.0841,73039.0
2020-11-17 13:40:00,42.39,42.42,42.33,42.33,65803.0,41.0938,41.1228,41.0356,41.0356,65803.0
2020-11-17 13:45:00,42.33,42.36,42.28,42.32,80405.0,41.0356,41.0647,40.9871,41.0259,80405.0
2020-11-17 13:50:00,42.31,42.33,42.28,42.28,53326.0,41.0162,41.0356,40.9871,40.9871,53326.0
2020-11-17 13:55:00,42.28,42.31,42.24,42.25,98297.0,40.9871,41.0162,40.9483,40.958,98297.0
2020-11-17 14:00:00,42.26,42.37,42.25,42.36,80525.0,40.9677,41.0744,40.958,41.0647,80525.0
2020-11-17 14:05:00,42.36,42.38,42.33,42.37,65152.0,41.0647,41.0841,41.0356,41.0744,65152.0
2020-11-17 14:10:00,42.37,42.45,42.36,42.45,116386.0,41.0744,41.1519,41.0647,41.1519,116386.0
2020-11-17 14:15:00,42.45,42.51,42.44,42.48,110505.0,41.1519,41.2101,41.1422,41.181,110505.0
2020-11-17 14:20:00,42.47,42.48,42.34,42.38,148157.0,41.1713,41.181,41.0453,41.0841,148157.0
2020-11-17 14:25:00,42.39,42.42,42.37,42.39,57440.0,41.0938,41.1228,41.0744,41.0938,57440.0
2020-11-17 14:30:00,42.39,42.4,42.33,42.35,72003.0,41.0938,41.1034,41.0356,41.055,72003.0
2020-11-17 14:35:00,42.36,42.44,42.36,42.43,79276.0,41.0647,41.1422,41.0647,41.1325,79276.0
2020-11-17 14:40:00,42.44,42.48,42.42,42.43,104311.0,41.1422,41.181,41.1228,41.1325,104311.0
2020-11-17 14:45:00,42.44,42.44,42.34,42.38,99558.0,41.1422,41.1422,41.0453,41.0841,99558.0
2020-11-17 14:50:00,42.37,42.4,42.33,42.37,69763.0,41.0744,41.1034,41.0356,41.0744,69763.0
2020-11-17 14:55:00,42.37,42.39,42.3,42.31,68707.0,41.0744,41.0938,41.0065,41.0162,68707.0
2020-11-17 15:00:00,42.31,42.32,42.2,42.23,99413.0,41.0162,41.0259,40.9096,40.9386,99413.0
2020-11-17 15:05:00,42.23,42.24,42.11,42.12,117355.0,40.9386,40.9483,40.8223,40.832,117355.0
2020-11-17 15:10:00,42.12,42.12,42.0,42.04,165940.0,40.832,40.832,40.7157,40.7545,165940.0
2020-11-17 15:15:00,42.03,42.13,42.02,42.12,145490.0,40.7448,40.8417,40.7351,40.832,145490.0
2020-11-17 15:20:00,42.11,42.12,41.99,42.04,154934.0,40.8223,40.832,40.706,40.7545,154934.0
2020-11-17 15:25:00,42.04,42.08,42.0,42.04,128389.0,40.7545,40.7932,40.7157,40.7545,128389.0
2020-11-17 15:30:00,42.05,42.06,41.96,41.98,164720.0,40.7642,40.7738,40.6769,40.6963,164720.0
2020-11-17 15:35:00,41.98,42.0,41.88,41.97,239358.0,40.6963,40.7157,40.5993,40.6866,239358.0
2020-11-17 15:40:00,41.97,42.03,41.92,42.02,125073.0,40.6866,40.7448,40.6381,40.7351,125073.0
2020-11-17 15:45:00,42.02,42.02,41.95,41.99,121023.0,40.7351,40.7351,40.6672,40.706,121023.0
2020-11-17 15:50:00,41.98,42.05,41.93,42.02,255505.0,40.6963,40.7642,40.6478,40.7351,255505.0
2020-11-17 15:55:00,42.02,42.06,41.95,41.98,463865.0,40.7351,40.7738,40.6672,40.6963,463865.0
2020-11-18 09:30:00,42.19,42.8,42.06,42.79,691024.0,40.8999,41.4912,40.7738,41.4815,691024.0
2020-11-18 09:35:00,42.81,42.89,42.65,42.88,604576.0,41.5009,41.5785,41.3458,41.5688,604576.0
2020-11-18 09:40:00,42.88,43.11,42.8,43.04,642143.0,41.5688,41.7917,41.4912,41.7239,642143.0
2020-11-18 09:45:00,43.04,43.21,43.01,43.15,547526.0,41.7239,41.8887,41.6948,41.8305,547526.0
2020-11-18 09:50:00,43.14,43.62,43.07,43.26,797027.0,41.8208,42.2861,41.753,41.9372,797027.0
2020-11-18 09:55:00,43.26,43.54,43.11,43.53,448982.0,41.9372,42.2086,41.7917,42.1989,448982.0
2020-11-18 10:00:00,43.52,43.62,43.34,43.56,338987.0,42.1892,42.2861,42.0147,42.228,338987.0
2020-11-18 10:05:00,43.55,43.66,43.3,43.63,531165.0,42.2183,42.3249,41.9759,42.2958,531165.0
2020-11-18 10:10:00,43.64,43.77,43.36,43.75,309831.0,42.3055,42.4316,42.0341,42.4122,309831.0
2020-11-18 10:15:00,43.75,43.84,43.7,43.72,548736.0,42.4122,42.4994,42.3637,42.3831,548736.0
2020-11-18 10:20:00,43.71,43.96,43.66,43.93,405128.0,42.3734,42.6157,42.3249,42.5867,405128.0
2020-11-18 10:25:00,43.94,44.03,43.86,43.98,861174.0,42.5964,42.6836,42.5188,42.6351,861174.0
2020-11-18 10:30:00,43.99,44.02,43.74,43.87,454329.0,42.6448,42.6739,42.4025,42.5285,454329.0
2020-11-18 10:35:00,43.88,44.01,43.81,44.01,470250.0,42.5382,42.6642,42.4703,42.6642,470250.0
2020-11-18 10:40:00,44.01,44.01,43.89,43.94,213355.0,42.6642,42.6642,42.5479,42.5964,213355.0
2020-11-18 10:45:00,43.94,44.08,43.88,43.99,325712.0,42.5964,42.7321,42.5382,42.6448,325712.0
2020-11-18 10:50:00,43.99,44.13,43.9,43.9,251330.0,42.6448,42.7805,42.5576,42.5576,251330.0
2020-11-18 10:55:00,43.91,43.93,43.73,43.73,248758.0,42.5673,42.5867,42.3928,42.3928,248758.0
2020-11-18 11:00:00,43.73,43.99,43.65,43.92,199865.0,42.3928,42.6448,42.3152,42.577,199865.0
2020-11-18 11:05:00,43.93,43.93,43.66,43.74,179454.0,42.5867,42.5867,42.3249,42.4025,179454.0
2020-11-18 11:10:00,43.73,43.91,43.7,43.82,161558.0,42.3928,42.5673,42.3637,42.48,161558.0
2020-11-18 11:15:00,43.81,43.87,43.75,43.83,157559.0,42.4703,42.5285,42.4122,42.4897,157559.0
2020-11-18 11:20:00,43.84,43.84,43.66,43.69,183167.0,42.4994,42.4994,42.3249,42.354,183167.0
2020-11-18 11:25:00,43.68,43.69,43.6,43.65,163705.0,42.3443,42.354,42.2668,42.3152,163705.0
2020-11-18 11:30:00,43.65,43.67,43.62,43.66,127852.0,42.3152,42.3346,42.2861,42.3249,127852.0
2020-11-18 11:35:00,43.66,43.83,43.64,43.79,565700.0,42.3249,42.4897,42.3055,42.4509,565700.0
2020-11-18 11:40:00,43.79,43.87,43.76,43.85,104492.0,42.4509,42.5285,42.4219,42.5091,104492.0
2020-11-18 11:45:00,43.85,43.9,43.79,43.82,105339.0,42.5091,42.5576,42.4509,42.48,105339.0
2020-11-18 11:50:00,43.82,43.82,43.71,43.76,187643.0,42.48,42.48,42.3734,42.4219,187643.0
2020-11-18 11:55:00,43.76,43.91,43.75,43.87,150663.0,42.4219,42.5673,42.4122,42.5285,150663.0
2020-11-18 12:00:00,43.88,43.98,43.87,43.9,126236.0,42.5382,42.6351,42.5285,42.5576,126236.0
2020-11-18 12:05:00,43.9,43.91,43.83,43.88,77095.0,42.5576,42.5673,42.4897,42.5382,77095.0
2020-11-18 12:10:00,43.88,43.98,43.85,43.97,119627.0,42.5382,42.6351,42.5091,42.6254,119627.0
2020-11-18 12:15:00,43.98,44.0,43.8,43.82,129316.0,42.6351,42.6545,42.4606,42.48,129316.0
2020-11-18 12:20:00,43.83,43.96,43.82,43.95,182589.0,42.4897,42.6157,42.48,42.6061,182589.0
2020-11-18 12:25:00,43.95,43.95,43.89,43.91,146950.0,42.6061,42.6061,42.5479,42.5673,146950.0
2020-11-18 12:30:00,43.91,44.0,43.9,43.98,150659.0,42.5673,42.6545,42.5576,42.6351,150659.0
2020-11-18 12:35:00,43.98,44.0,43.97,44.0,260100.0,42.6351,42.6545,42.6254,42.6545,260100.0
2020-11-18 12:40:00,43.99,44.01,43.98,44.0,227621.0,42.6448,42.6642,42.6351,42.6545,227621.0
2020-11-18 12:45:00,44.0,44.05,43.98,44.05,192239.0,42.6545,42.703,42.6351,42.703,192239.0
2020-11-18 12:50:00,44.05,44.08,44.01,44.06,241383.0,42.703,42.7321,42.6642,42.7127,241383.0
2020-11-18 12:55:00,44.06,44.06,43.92,43.93,177046.0,42.7127,42.7127,42.577,42.5867,177046.0
2020-11-18 13:00:00,43.92,43.97,43.87,43.94,159586.0,42.577,42.6254,42.5285,42.5964,159586.0
2020-11-18 13:05:00,43.94,43.99,43.81,43.81,112616.0,42.5964,42.6448,42.4703,42.4703,112616.0
2020-11-18 13:10:00,43.82,43.84,43.79,43.82,127306.0,42.48,42.4994,42.4509,42.48,127306.0
2020-11-18 13:15:00,43.82,43.83,43.75,43.75,89641.0,42.48,42.4897,42.4122,42.4122,89641.0
2020-11-18 13:20:00,43.76,43.76,43.6,43.6,135120.0,42.4219,42.4219,42.2668,42.2668,135120.0
2020-11-18 13:25:00,43.6,43.62,43.38,43.46,226207.0,42.2668,42.2861,42.0535,42.131,226207.0
2020-11-18 13:30:00,43.46,43.51,43.43,43.47,144748.0,42.131,42.1795,42.102,42.1407,144748.0
2020-11-18 13:35:00,43.46,43.59,43.45,43.56,142093.0,42.131,42.2571,42.1213,42.228,142093.0
2020-11-18 13:40:00,43.57,43.57,43.48,43.52,108435.0,42.2377,42.2377,42.1504,42.1892,108435.0
2020-11-18 13:45:00,43.51,43.57,43.35,43.35,143817.0,42.1795,42.2377,42.0244,42.0244,143817.0
2020-11-18 13:50:00,43.35,43.43,43.32,43.37,148254.0,42.0244,42.102,41.9953,42.0438,148254.0
2020-11-18 13:55:00,43.36,43.47,43.29,43.43,127960.0,42.0341,42.1407,41.9662,42.102,127960.0
2020-11-18 14:00:00,43.43,43.58,43.43,43.52,509407.0,42.102,42.2474,42.102,42.1892,509407.0
2020-11-18 14:05:00,43.52,43.63,43.52,43.57,115511.0,42.1892,42.2958,42.1892,42.2377,115511.0
2020-11-18 14:10:00,43.56,43.6,43.33,43.36,147628.0,42.228,42.2668,42.005,42.0341,147628.0
2020-11-18 14:15:00,43.36,43.41,43.3,43.32,64689.0,42.0341,42.0826,41.9759,41.9953,64689.0
2020-11-18 14:20:00,43.33,43.36,43.23,43.24,153469.0,42.005,42.0341,41.9081,41.9178,153469.0
2020-11-18 14:25:00,43.24,43.25,43.12,43.18,181877.0,41.9178,41.9275,41.8014,41.8596,181877.0
2020-11-18 14:30:00,43.19,43.33,43.11,43.33,131770.0,41.8693,42.005,41.7917,42.005,131770.0
2020-11-18 14:35:00,43.32,43.38,43.29,43.38,97826.0,41.9953,42.0535,41.9662,42.0535,97826.0
2020-11-18 14:40:00,43.38,43.42,43.3,43.38,203059.0,42.0535,42.0923,41.9759,42.0535,203059.0
2020-11-18 14:45:00,43.38,43.41,43.24,43.25,135611.0,42.0535,42.0826,41.9178,41.9275,135611.0
2020-11-18 14:50:00,43.24,43.37,43.22,43.26,85959.0,41.9178,42.0438,41.8984,41.9372,85959.0
2020-11-18 14:55:00,43.25,43.28,43.1,43.11,153382.0,41.9275,41.9565,41.782,41.7917,153382.0
2020-11-18 15:00:00,43.12,43.13,42.96,42.98,230026.0,41.8014,41.8111,41.6463,41.6657,230026.0
2020-11-18 15:05:00,42.98,43.14,42.97,43.11,166061.0,41.6657,41.8208,41.656,41.7917,166061.0
2020-11-18 15:10:00,43.1,43.21,43.09,43.15,88542.0,41.782,41.8887,41.7723,41.8305,88542.0
2020-11-18 15:15:00,43.15,43.22,43.12,43.13,84181.0,41.8305,41.8984,41.8014,41.8111,84181.0
2020-11-18 15:20:00,43.13,43.14,43.02,43.08,195967.0,41.8111,41.8208,41.7045,41.7627,195967.0
2020-11-18 15:25:00,43.09,43.12,43.01,43.02,125818.0,41.7723,41.8014,41.6948,41.7045,125818.0
2020-11-18 15:30:00,43.02,43.07,42.95,43.05,322502.0,41.7045,41.753,41.6366,41.7336,322502.0
2020-11-18 15:35:00,43.04,43.05,42.92,42.94,238655.0,41.7239,41.7336,41.6075,41.6269,238655.0
2020-11-18 15:40:00,42.94,42.94,42.8,42.8,228181.0,41.6269,41.6269,41.4912,41.4912,228181.0
2020-11-18 15:45:00,42.8,42.97,42.8,42.91,258164.0,41.4912,41.656,41.4912,41.5979,258164.0
2020-11-18 15:50:00,42.91,43.01,42.81,42.82,352729.0,41.5979,41.6948,41.5009,41.5106,352729.0
2020-11-18 15:55:00,42.82,42.94,42.71,42.72,646433.0,41.5106,41.6269,41.404,41.4137,646433.0
2020-11-19 09:30:00,42.61,42.65,42.21,42.4,408668.0,41.307,41.3458,40.9193,41.1034,408668.0
2020-11-19 09:35:00,42.35,42.76,42.35,42.69,194897.0,41.055,41.4524,41.055,41.3846,194897.0
2020-11-19 09:40:00,42.69,42.9,42.69,42.78,240525.0,41.3846,41.5882,41.3846,41.4718,240525.0
2020-11-19 09:45:00,42.77,42.89,42.72,42.76,173604.0,41.4621,41.5785,41.4137,41.4524,173604.0
2020-11-19 09:50:00,42.76,43.07,42.69,43.07,192635.0,41.4524,41.753,41.3846,41.753,192635.0
2020-11-19 09:55:00,43.06,43.06,42.82,42.83,140447.0,41.7433,41.7433,41.5106,41.5203,140447.0
2020-11-19 10:00:00,42.82,42.96,42.81,42.83,118620.0,41.5106,41.6463,41.5009,41.5203,118620.0
2020-11-19 10:05:00,42.84,42.91,42.6,42.77,245370.0,41.53,41.5979,41.2973,41.4621,245370.0
2020-11-19 10:10:00,42.77,42.83,42.68,42.77,162076.0,41.4621,41.5203,41.3749,41.4621,162076.0
2020-11-19 10:15:00,42.77,42.9,42.71,42.73,161479.0,41.4621,41.5882,41.404,41.4234,161479.0
2020-11-19 10:20:00,42.73,42.73,42.46,42.47,179227.0,41.4234,41.4234,41.1616,41.1713,179227.0
2020-11-19 10:25:00,42.46,42.56,42.38,42.55,186815.0,41.1616,41.2586,41.0841,41.2489,186815.0
2020-11-19 10:30:00,42.55,42.58,42.48,42.53,179529.0,41.2489,41.2779,41.181,41.2295,179529.0
2020-11-19 10:35:00,42.54,42.68,42.52,42.65,106687.0,41.2392,41.3749,41.2198,41.3458,106687.0
2020-11-19 10:40:00,42.65,42.78,42.65,42.69,131338.0,41.3458,41.4718,41.3458,41.3846,131338.0
2020-11-19 10:45:00,42.68,42.85,42.6,42.76,142081.0,41.3749,41.5397,41.2973,41.4524,142081.0
2020-11-19 10:50:00,42.75,42.81,42.68,42.72,155518.0,41.4427,41.5009,41.3749,41.4137,155518.0
2020-11-19 10:55:00,42.73,42.76,42.56,42.58,89933.0,41.4234,41.4524,41.2586,41.2779,89933.0
2020-11-19 11:00:00,42.57,42.58,42.5,42.52,69625.0,41.2683,41.2779,41.2004,41.2198,69625.0
2020-11-19 11:05:00,42.51,42.6,42.36,42.4,153712.0,41.2101,41.2973,41.0647,41.1034,153712.0
2020-11-19 11:10:00,42.4,42.44,42.36,42.43,75101.0,41.1034,41.1422,41.0647,41.1325,75101.0
2020-11-19 11:15:00,42.43,42.64,42.43,42.64,66311.0,41.1325,41.3361,41.1325,41.3361,66311.0
2020-11-19 11:20:00,42.65,42.74,42.64,42.73,85173.0,41.3458,41.4331,41.3361,41.4234,85173.0
2020-11-19 11:25:00,42.73,42.75,42.65,42.65,119765.0,41.4234,41.4427,41.3458,41.3458,119765.0
2020-11-19 11:30:00,42.65,42.7,42.53,42.59,112068.0,41.3458,41.3943,41.2295,41.2876,112068.0
2020-11-19 11:35:00,42.59,42.66,42.47,42.5,169676.0,41.2876,41.3555,41.1713,41.2004,169676.0
2020-11-19 11:40:00,42.49,42.56,42.43,42.52,79276.0,41.1907,41.2586,41.1325,41.2198,79276.0
2020-11-19 11:45:00,42.51,42.63,42.5,42.57,93588.0,41.2101,41.3264,41.2004,41.2683,93588.0
2020-11-19 11:50:00,42.57,42.63,42.54,42.61,54804.0,41.2683,41.3264,41.2392,41.307,54804.0
2020-11-19 11:55:00,42.61,42.71,42.56,42.69,104228.0,41.307,41.404,41.2586,41.3846,104228.0
2020-11-19 12:00:00,42.7,42.72,42.53,42.54,95203.0,41.3943,41.4137,41.2295,41.2392,95203.0
2020-11-19 12:05:00,42.55,42.57,42.49,42.52,123050.0,41.2489,41.2683,41.1907,41.2198,123050.0
2020-11-19 12:10:00,42.52,42.65,42.48,42.54,104310.0,41.2198,41.3458,41.181,41.2392,104310.0
2020-11-19 12:15:00,42.53,42.54,42.43,42.47,79889.0,41.2295,41.2392,41.1325,41.1713,79889.0
2020-11-19 12:20:00,42.46,42.54,42.46,42.49,83760.0,41.1616,41.2392,41.1616,41.1907,83760.0
2020-11-19 12:25:00,42.49,42.57,42.47,42.56,58617.0,41.1907,41.2683,41.1713,41.2586,58617.0
2020-11-19 12:30:00,42.56,42.63,42.54,42.61,57273.0,41.2586,41.3264,41.2392,41.307,57273.0
2020-11-19 12:35:00,42.61,42.66,42.58,42.6,64279.0,41.307,41.3555,41.2779,41.2973,64279.0
2020-11-19 12:40:00,42.59,42.6,42.36,42.41,116387.0,41.2876,41.2973,41.0647,41.1131,116387.0
2020-11-19 12:45:00,42.41,42.44,42.36,42.42,62273.0,41.1131,41.1422,41.0647,41.1228,62273.0
2020-11-19 12:50:00,42.41,42.48,42.39,42.4,67062.0,41.1131,41.181,41.0938,41.1034,67062.0
2020-11-19 12:55:00,42.4,42.58,42.38,42.56,104943.0,41.1034,41.2779,41.0841,41.2586,104943.0
2020-11-19 13:00:00,42.56,42.86,42.52,42.62,811619.0,41.2586,41.5494,41.2198,41.3167,811619.0
2020-11-19 13:05:00,42.64,42.64,42.25,42.26,535794.0,41.3361,41.3361,40.958,40.9677,535794.0
2020-11-19 13:10:00,42.26,42.45,42.18,42.34,377741.0,40.9677,41.1519,40.8902,41.0453,377741.0
2020-11-19 13:15:00,42.34,42.43,42.31,42.38,101558.0,41.0453,41.1325,41.0162,41.0841,101558.0
2020-11-19 13:20:00,42.38,42.46,42.33,42.41,107847.0,41.0841,41.1616,41.0356,41.1131,107847.0
2020-11-19 13:25:00,42.41,42.51,42.37,42.41,80307.0,41.1131,41.2101,41.0744,41.1131,80307.0
2020-11-19 13:30:00,42.41,42.47,42.24,42.32,287343.0,41.1131,41.1713,40.9483,41.0259,287343.0
2020-11-19 13:35:00,42.31,42.39,42.2,42.37,259282.0,41.0162,41.0938,40.9096,41.0744,259282.0
2020-11-19 13:40:00,42.37,42.5,42.36,42.47,89935.0,41.0744,41.2004,41.0647,41.1713,89935.0
2020-11-19 13:45:00,42.47,42.65,42.46,42.65,157154.0,41.1713,41.3458,41.1616,41.3458,157154.0
2020-11-19 13:50:00,42.65,42.79,42.64,42.73,289781.0,41.3458,41.4815,41.3361,41.4234,289781.0
2020-11-19 13:55:00,42.72,42.92,42.71,42.91,275045.0,41.4137,41.6075,41.404,41.5979,275045.0
2020-11-19 14:00:00,42.91,43.1,42.86,42.88,539367.0,41.5979,41.782,41.5494,41.5688,539367.0
2020-11-19 14:05:00,42.88,42.91,42.75,42.85,217377.0,41.5688,41.5979,41.4427,41.5397,217377.0
2020-11-19 14:10:00,42.86,42.91,42.81,42.88,174957.0,41.5494,41.5979,41.5009,41.5688,174957.0
2020-11-19 14:15:00,42.88,43.13,42.87,43.04,640173.0,41.5688,41.8111,41.5591,41.7239,640173.0
2020-11-19 14:20:00,43.04,43.06,42.89,42.99,599245.0,41.7239,41.7433,41.5785,41.6754,599245.0
2020-11-19 14:25:00,43.0,43.01,42.89,42.9,160842.0,41.6851,41.6948,41.5785,41.5882,160842.0
2020-11-19 14:30:00,42.89,42.95,42.85,42.9,148464.0,41.5785,41.6366,41.5397,41.5882,148464.0
2020-11-19 14:35:00,42.89,42.96,42.82,42.91,214545.0,41.5785,41.6463,41.5106,41.5979,214545.0
2020-11-19 14:40:00,42.92,43.01,42.9,42.97,144791.0,41.6075,41.6948,41.5882,41.656,144791.0
2020-11-19 14:45:00,42.98,43.01,42.95,42.99,110963.0,41.6657,41.6948,41.6366,41.6754,110963.0
2020-11-19 14:50:00,42.99,43.01,42.94,42.99,141919.0,41.6754,41.6948,41.6269,41.6754,141919.0
2020-11-19 14:55:00,42.99,42.99,42.89,42.98,100017.0,41.6754,41.6754,41.5785,41.6657,100017.0
2020-11-19 15:00:00,42.98,43.0,42.94,42.98,47683.0,41.6657,41.6851,41.6269,41.6657,47683.0
2020-11-19 15:05:00,42.97,43.0,42.96,43.0,72801.0,41.656,41.6851,41.6463,41.6851,72801.0
2020-11-19 15:10:00,43.0,43.19,42.99,43.16,196586.0,41.6851,41.8693,41.6754,41.8402,196586.0
2020-11-19 15:15:00,43.15,43.16,43.01,43.02,195452.0,41.8305,41.8402,41.6948,41.7045,195452.0
2020-11-19 15:20:00,43.02,43.06,42.96,42.98,178194.0,41.7045,41.7433,41.6463,41.6657,178194.0
2020-11-19 15:25:00,42.98,42.98,42.8,42.85,202279.0,41.6657,41.6657,41.4912,41.5397,202279.0
2020-11-19 15:30:00,42.85,42.99,42.85,42.97,123818.0,41.5397,41.6754,41.5397,41.656,123818.0
2020-11-19 15:35:00,42.96,43.03,42.86,42.93,120894.0,41.6463,41.7142,41.5494,41.6172,120894.0
2020-11-19 15:40:00,42.92,42.97,42.9,42.92,142678.0,41.6075,41.656,41.5882,41.6075,142678.0
2020-11-19 15:45:00,42.91,42.98,42.88,42.9,191196.0,41.5979,41.6657,41.5688,41.5882,191196.0
2020-11-19 15:50:00,42.89,43.03,42.89,43.0,297262.0,41.5785,41.7142,41.5785,41.6851,297262.0
2020-11-19 15:55:00,43.0,43.0,42.82,42.82,922363.0,41.6851,41.6851,41.5106,41.5106,922363.0
2020-11-20 09:30:00,42.81,42.95,42.74,42.86,522924.0,41.5009,41.6366,41.4331,41.5494,522924.0
2020-11-20 09:35:00,42.86,42.89,42.74,42.83,202880.0,41.5494,41.5785,41.4331,41.5203,202880.0
2020-11-20 09:40:00,42.82,43.16,42.75,43.05,279970.0,41.5106,41.8402,41.4427,41.7336,279970.0
2020-11-20 09:45:00,43.05,43.09,42.88,42.95,154294.0,41.7336,41.7723,41.5688,41.6366,154294.0
2020-11-20 09:50:00,42.96,42.99,42.86,42.94,282594.0,41.6463,41.6754,41.5494,41.6269,282594.0
2020-11-20 09:55:00,42.94,43.0,42.78,43.0,212799.0,41.6269,41.6851,41.4718,41.6851,212799.0
2020-11-20 10:00:00,42.98,43.05,42.81,42.95,190590.0,41.6657,41.7336,41.5009,41.6366,190590.0
2020-11-20 10:05:00,42.96,42.96,42.81,42.9,147427.0,41.6463,41.6463,41.5009,41.5882,147427.0
2020-11-20 10:10:00,42.91,42.98,42.77,42.79,163560.0,41.5979,41.6657,41.4621,41.4815,163560.0
2020-11-20 10:15:00,42.78,42.83,42.73,42.75,154948.0,41.4718,41.5203,41.4234,41.4427,154948.0
2020-11-20 10:20:00,42.76,42.84,42.67,42.83,154497.0,41.4524,41.53,41.3652,41.5203,154497.0
2020-11-20 10:25:00,42.82,42.87,42.76,42.77,171822.0,41.5106,41.5591,41.4524,41.4621,171822.0
2020-11-20 10:30:00,42.77,42.82,42.63,42.71,173764.0,41.4621,41.5106,41.3264,41.404,173764.0
2020-11-20 10:35:00,42.71,42.88,42.71,42.87,111926.0,41.404,41.5688,41.404,41.5591,111926.0
2020-11-20 10:40:00,42.88,42.9,42.51,42.63,533214.0,41.5688,41.5882,41.2101,41.3264,533214.0
2020-11-20 10:45:00,42.64,42.69,42.51,42.55,161032.0,41.3361,41.3846,41.2101,41.2489,161032.0
2020-11-20 10:50:00,42.55,42.63,42.54,42.59,161425.0,41.2489,41.3264,41.2392,41.2876,161425.0
2020-11-20 10:55:00,42.59,42.6,42.54,42.56,95789.0,41.2876,41.2973,41.2392,41.2586,95789.0
2020-11-20 11:00:00,42.55,42.61,42.54,42.55,99842.0,41.2489,41.307,41.2392,41.2489,99842.0
2020-11-20 11:05:00,42.55,42.62,42.47,42.48,182919.0,41.2489,41.3167,41.1713,41.181,182919.0
2020-11-20 11:10:00,42.48,42.48,42.37,42.46,307053.0,41.181,41.181,41.0744,41.1616,307053.0
2020-11-20 11:15:00,42.46,42.55,42.45,42.51,100686.0,41.1616,41.2489,41.1519,41.2101,100686.0
2020-11-20 11:20:00,42.51,42.57,42.47,42.57,102627.0,41.2101,41.2683,41.1713,41.2683,102627.0
2020-11-20 11:25:00,42.57,42.77,42.56,42.73,136371.0,41.2683,41.4621,41.2586,41.4234,136371.0
2020-11-20 11:30:00,42.74,42.74,42.62,42.63,110957.0,41.4331,41.4331,41.3167,41.3264,110957.0
2020-11-20 11:35:00,42.63,42.7,42.63,42.66,133440.0,41.3264,41.3943,41.3264,41.3555,133440.0
2020-11-20 11:40:00,42.67,42.71,42.65,42.71,113766.0,41.3652,41.404,41.3458,41.404,113766.0
2020-11-20 11:45:00,42.7,42.71,42.56,42.58,122720.0,41.3943,41.404,41.2586,41.2779,122720.0
2020-11-20 11:50:00,42.59,42.8,42.57,42.79,154438.0,41.2876,41.4912,41.2683,41.4815,154438.0
2020-11-20 11:55:00,42.79,43.0,42.79,42.99,172372.0,41.4815,41.6851,41.4815,41.6754,172372.0
2020-11-20 12:00:00,42.98,42.99,42.89,42.95,120816.0,41.6657,41.6754,41.5785,41.6366,120816.0
2020-11-20 12:05:00,42.95,42.98,42.89,42.96,74277.0,41.6366,41.6657,41.5785,41.6463,74277.0
2020-11-20 12:10:00,42.96,42.99,42.94,42.95,69805.0,41.6463,41.6754,41.6269,41.6366,69805.0
2020-11-20 12:15:00,42.95,42.99,42.87,42.99,124065.0,41.6366,41.6754,41.5591,41.6754,124065.0
2020-11-20 12:20:00,42.99,42.99,42.94,42.95,101866.0,41.6754,41.6754,41.6269,41.6366,101866.0
2020-11-20 12:25:00,42.95,42.97,42.93,42.96,63601.0,41.6366,41.656,41.6172,41.6463,63601.0
2020-11-20 12:30:00,42.96,43.05,42.91,43.05,109610.0,41.6463,41.7336,41.5979,41.7336,109610.0
2020-11-20 12:35:00,43.04,43.08,43.02,43.05,104278.0,41.7239,41.7627,41.7045,41.7336,104278.0
2020-11-20 12:40:00,43.05,43.08,42.98,43.03,375684.0,41.7336,41.7627,41.6657,41.7142,375684.0
2020-11-20 12:45:00,43.03,43.11,42.98,43.0,284731.0,41.7142,41.7917,41.6657,41.6851,284731.0
2020-11-20 12:50:00,43.01,43.02,42.94,42.95,74778.0,41.6948,41.7045,41.6269,41.6366,74778.0
2020-11-20 12:55:00,42.96,43.11,42.95,43.1,110525.0,41.6463,41.7917,41.6366,41.782,110525.0
2020-11-20 13:00:00,43.09,43.29,43.09,43.25,247473.0,41.7723,41.9662,41.7723,41.9275,247473.0
2020-11-20 13:05:00,43.26,43.28,43.07,43.1,309032.0,41.9372,41.9565,41.753,41.782,309032.0
2020-11-20 13:10:00,43.1,43.11,42.99,43.02,72356.0,41.782,41.7917,41.6754,41.7045,72356.0
2020-11-20 13:15:00,43.02,43.13,42.97,43.04,102057.0,41.7045,41.8111,41.656,41.7239,102057.0
2020-11-20 13:20:00,43.05,43.11,43.03,43.08,195648.0,41.7336,41.7917,41.7142,41.7627,195648.0
2020-11-20 13:25:00,43.09,43.23,43.06,43.23,145355.0,41.7723,41.9081,41.7433,41.9081,145355.0
2020-11-20 13:30:00,43.23,43.24,43.14,43.16,104063.0,41.9081,41.9178,41.8208,41.8402,104063.0
2020-11-20 13:35:00,43.17,43.28,43.16,43.23,123321.0,41.8499,41.9565,41.8402,41.9081,123321.0
2020-11-20 13:40:00,43.24,43.29,43.18,43.2,183186.0,41.9178,41.9662,41.8596,41.879,183186.0
2020-11-20 13:45:00,43.2,43.23,43.13,43.23,222827.0,41.879,41.9081,41.8111,41.9081,222827.0
2020-11-20 13:50:00,43.23,43.23,43.1,43.11,80006.0,41.9081,41.9081,41.782,41.7917,80006.0
2020-11-20 13:55:00,43.11,43.13,43.06,43.06,67199.0,41.7917,41.8111,41.7433,41.7433,67199.0
2020-11-20 14:00:00,43.07,43.11,43.01,43.01,72998.0,41.753,41.7917,41.6948,41.6948,72998.0
2020-11-20 14:05:00,43.02,43.05,42.98,43.03,172701.0,41.7045,41.7336,41.6657,41.7142,172701.0
2020-11-20 14:10:00,43.04,43.04,42.99,43.02,133330.0,41.7239,41.7239,41.6754,41.7045,133330.0
2020-11-20 14:15:00,43.02,43.07,43.02,43.03,79054.0,41.7045,41.753,41.7045,41.7142,79054.0
2020-11-20 14:20:00,43.03,43.06,43.01,43.05,47390.0,41.7142,41.7433,41.6948,41.7336,47390.0
2020-11-20 14:25:00,43.05,43.05,42.98,42.99,71530.0,41.7336,41.7336,41.6657,41.6754,71530.0
2020-11-20 14:30:00,43.0,43.08,42.99,43.08,305917.0,41.6851,41.7627,41.6754,41.7627,305917.0
2020-11-20 14:35:00,43.08,43.11,43.04,43.05,110898.0,41.7627,41.7917,41.7239,41.7336,110898.0
2020-11-20 14:40:00,43.05,43.06,42.99,43.0,95601.0,41.7336,41.7433,41.6754,41.6851,95601.0
2020-11-20 14:45:00,43.0,43.04,42.99,43.04,120376.0,41.6851,41.7239,41.6754,41.7239,120376.0
2020-11-20 14:50:00,43.04,43.1,43.03,43.08,68887.0,41.7239,41.782,41.7142,41.7627,68887.0
2020-11-20 14:55:00,43.07,43.11,43.05,43.11,40763.0,41.753,41.7917,41.7336,41.7917,40763.0
2020-11-20 15:00:00,43.11,43.12,43.08,43.11,75229.0,41.7917,41.8014,41.7627,41.7917,75229.0
2020-11-20 15:05:00,43.12,43.14,43.04,43.05,79234.0,41.8014,41.8208,41.7239,41.7336,79234.0
2020-11-20 15:10:00,43.05,43.1,42.99,43.02,116864.0,41.7336,41.782,41.6754,41.7045,116864.0
2020-11-20 15:15:00,43.02,43.03,42.97,42.99,134405.0,41.7045,41.7142,41.656,41.6754,134405.0
2020-11-20 15:20:00,42.99,43.08,42.98,43.05,97317.0,41.6754,41.7627,41.6657,41.7336,97317.0
2020-11-20 15:25:00,43.04,43.12,43.0,43.11,139525.0,41.7239,41.8014,41.6851,41.7917,139525.0
2020-11-20 15:30:00,43.1,43.14,43.05,43.13,102972.0,41.782,41.8208,41.7336,41.8111,102972.0
2020-11-20 15:35:00,43.13,43.21,43.11,43.2,175010.0,41.8111,41.8887,41.7917,41.879,175010.0
2020-11-20 15:40:00,43.2,43.23,43.17,43.23,220755.0,41.879,41.9081,41.8499,41.9081,220755.0
2020-11-20 15:45:00,43.22,43.32,43.22,43.27,310975.0,41.8984,41.9953,41.8984,41.9468,310975.0
2020-11-20 15:50:00,43.26,43.27,43.18,43.22,429223.0,41.9372,41.9468,41.8596,41.8984,429223.0
2020-11-20 15:55:00,43.22,43.23,43.01,43.04,1275203.0,41.8984,41.9081,41.6948,41.7239,1275203.0
2020-11-23 09:30:00,43.96,43.96,43.57,43.73,587539.0,42.6157,42.6157,42.2377,42.3928,587539.0
2020-11-23 09:35:00,43.73,43.97,43.56,43.87,322113.0,42.3928,42.6254,42.228,42.5285,322113.0
2020-11-23 09:40:00,43.86,43.86,43.63,43.8,276970.0,42.5188,42.5188,42.2958,42.4606,276970.0
2020-11-23 09:45:00,43.81,43.97,43.81,43.83,213743.0,42.4703,42.6254,42.4703,42.4897,213743.0
2020-11-23 09:50:00,43.83,43.96,43.83,43.87,224459.0,42.4897,42.6157,42.4897,42.5285,224459.0
2020-11-23 09:55:00,43.87,43.91,43.76,43.82,272618.0,42.5285,42.5673,42.4219,42.48,272618.0
2020-11-23 10:00:00,43.83,43.93,43.76,43.91,112312.0,42.4897,42.5867,42.4219,42.5673,112312.0
2020-11-23 10:05:00,43.91,44.08,43.83,44.05,446753.0,42.5673,42.7321,42.4897,42.703,446753.0
2020-11-23 10:10:00,44.05,44.19,44.02,44.19,276106.0,42.703,42.8387,42.6739,42.8387,276106.0
2020-11-23 10:15:00,44.19,44.25,44.07,44.17,265940.0,42.8387,42.8969,42.7224,42.8193,265940.0
2020-11-23 10:20:00,44.18,44.34,44.14,44.29,303524.0,42.829,42.9841,42.7902,42.9357,303524.0
2020-11-23 10:25:00,44.29,44.34,44.2,44.23,470744.0,42.9357,42.9841,42.8484,42.8775,470744.0
2020-11-23 10:30:00,44.23,44.28,44.0,44.11,337284.0,42.8775,42.926,42.6545,42.7612,337284.0
2020-11-23 10:35:00,44.1,44.21,44.09,44.18,179345.0,42.7515,42.8581,42.7418,42.829,179345.0
2020-11-23 10:40:00,44.19,44.26,44.14,44.15,405540.0,42.8387,42.9066,42.7902,42.7999,405540.0
2020-11-23 10:45:00,44.14,44.19,44.04,44.19,238816.0,42.7902,42.8387,42.6933,42.8387,238816.0
2020-11-23 10:50:00,44.19,44.41,44.17,44.41,391165.0,42.8387,43.052,42.8193,43.052,391165.0
2020-11-23 10:55:00,44.4,44.5,44.33,44.5,264315.0,43.0423,43.1392,42.9744,43.1392,264315.0
2020-11-23 11:00:00,44.5,44.58,44.2,44.26,355308.0,43.1392,43.2168,42.8484,42.9066,355308.0
2020-11-23 11:05:00,44.25,44.31,44.12,44.13,221681.0,42.8969,42.955,42.7709,42.7805,221681.0
2020-11-23 11:10:00,44.13,44.25,44.1,44.16,195299.0,42.7805,42.8969,42.7515,42.8096,195299.0
2020-11-23 11:15:00,44.16,44.26,44.13,44.26,156384.0,42.8096,42.9066,42.7805,42.9066,156384.0
2020-11-23 11:20:00,44.26,44.28,44.2,44.21,99943.0,42.9066,42.926,42.8484,42.8581,99943.0
2020-11-23 11:25:00,44.21,44.27,44.18,44.23,104742.0,42.8581,42.9163,42.829,42.8775,104742.0
2020-11-23 11:30:00,44.22,44.24,43.83,43.91,264303.0,42.8678,42.8872,42.4897,42.5673,264303.0
2020-11-23 11:35:00,43.91,44.07,43.9,43.96,155513.0,42.5673,42.7224,42.5576,42.6157,155513.0
2020-11-23 11:40:00,43.96,44.06,43.95,44.02,113839.0,42.6157,42.7127,42.6061,42.6739,113839.0
2020-11-23 11:45:00,44.02,44.09,43.96,44.07,120213.0,42.6739,42.7418,42.6157,42.7224,120213.0
2020-11-23 11:50:00,44.07,44.13,44.03,44.08,176768.0,42.7224,42.7805,42.6836,42.7321,176768.0
2020-11-23 11:55:00,44.08,44.27,44.07,44.26,189244.0,42.7321,42.9163,42.7224,42.9066,189244.0
2020-11-23 12:00:00,44.26,44.3,44.19,44.3,114685.0,42.9066,42.9453,42.8387,42.9453,114685.0
2020-11-23 12:05:00,44.3,44.3,44.18,44.22,74746.0,42.9453,42.9453,42.829,42.8678,74746.0
2020-11-23 12:10:00,44.22,44.26,44.14,44.15,76643.0,42.8678,42.9066,42.7902,42.7999,76643.0
2020-11-23 12:15:00,44.14,44.23,44.14,44.19,102309.0,42.7902,42.8775,42.7902,42.8387,102309.0
2020-11-23 12:20:00,44.19,44.27,44.18,44.25,80857.0,42.8387,42.9163,42.829,42.8969,80857.0
2020-11-23 12:25:00,44.25,44.28,44.14,44.15,99822.0,42.8969,42.926,42.7902,42.7999,99822.0
2020-11-23 12:30:00,44.15,44.23,44.12,44.23,76811.0,42.7999,42.8775,42.7709,42.8775,76811.0
2020-11-23 12:35:00,44.23,44.3,44.22,44.27,127017.0,42.8775,42.9453,42.8678,42.9163,127017.0
2020-11-23 12:40:00,44.28,44.37,44.19,44.36,191489.0,42.926,43.0132,42.8387,43.0035,191489.0
2020-11-23 12:45:00,44.36,44.59,44.35,44.58,447363.0,43.0035,43.2265,42.9938,43.2168,447363.0
2020-11-23 12:50:00,44.58,44.61,44.5,44.55,248095.0,43.2168,43.2459,43.1392,43.1877,248095.0
2020-11-23 12:55:00,44.56,44.68,44.56,44.68,223269.0,43.1974,43.3137,43.1974,43.3137,223269.0
2020-11-23 13:00:00,44.66,44.76,44.65,44.73,294908.0,43.2943,43.3913,43.2846,43.3622,294908.0
2020-11-23 13:05:00,44.72,44.77,44.7,44.75,191013.0,43.3525,43.401,43.3331,43.3816,191013.0
2020-11-23 13:10:00,44.75,44.82,44.75,44.78,250065.0,43.3816,43.4494,43.3816,43.4107,250065.0
2020-11-23 13:15:00,44.78,44.81,44.71,44.81,195885.0,43.4107,43.4398,43.3428,43.4398,195885.0
2020-11-23 13:20:00,44.81,44.85,44.77,44.83,172624.0,43.4398,43.4785,43.401,43.4591,172624.0
2020-11-23 13:25:00,44.83,44.89,44.81,44.87,154038.0,43.4591,43.5173,43.4398,43.4979,154038.0
2020-11-23 13:30:00,44.87,44.9,44.8,44.89,175223.0,43.4979,43.527,43.4301,43.5173,175223.0
2020-11-23 13:35:00,44.89,44.9,44.82,44.83,190603.0,43.5173,43.527,43.4494,43.4591,190603.0
2020-11-23 13:40:00,44.83,44.83,44.74,44.76,308261.0,43.4591,43.4591,43.3719,43.3913,308261.0
2020-11-23 13:45:00,44.76,44.85,44.75,44.84,192890.0,43.3913,43.4785,43.3816,43.4688,192890.0
2020-11-23 13:50:00,44.83,44.95,44.82,44.94,377705.0,43.4591,43.5755,43.4494,43.5658,377705.0
2020-11-23 13:55:00,44.94,44.95,44.81,44.81,192075.0,43.5658,43.5755,43.4398,43.4398,192075.0
2020-11-23 14:00:00,44.81,44.82,44.76,44.79,284551.0,43.4398,43.4494,43.3913,43.4204,284551.0
2020-11-23 14:05:00,44.79,44.79,44.68,44.7,157186.0,43.4204,43.4204,43.3137,43.3331,157186.0
2020-11-23 14:10:00,44.7,44.82,44.69,44.82,154992.0,43.3331,43.4494,43.3234,43.4494,154992.0
2020-11-23 14:15:00,44.81,44.95,44.79,44.9,226856.0,43.4398,43.5755,43.4204,43.527,226856.0
2020-11-23 14:20:00,44.9,45.0,44.9,44.99,278984.0,43.527,43.6239,43.527,43.6142,278984.0
2020-11-23 14:25:00,44.99,45.06,44.96,45.06,603273.0,43.6142,43.6821,43.5852,43.6821,603273.0
2020-11-23 14:30:00,45.06,45.16,44.96,45.14,639665.0,43.6821,43.7791,43.5852,43.7597,639665.0
2020-11-23 14:35:00,45.14,45.14,44.96,44.97,190883.0,43.7597,43.7597,43.5852,43.5949,190883.0
2020-11-23 14:40:00,44.97,44.98,44.93,44.98,148142.0,43.5949,43.6046,43.5561,43.6046,148142.0
2020-11-23 14:45:00,44.98,44.99,44.86,44.86,139362.0,43.6046,43.6142,43.4882,43.4882,139362.0
2020-11-23 14:50:00,44.86,45.0,44.86,44.96,169600.0,43.4882,43.6239,43.4882,43.5852,169600.0
2020-11-23 14:55:00,44.96,45.0,44.95,44.99,143875.0,43.5852,43.6239,43.5755,43.6142,143875.0
2020-11-23 15:00:00,44.98,45.11,44.96,45.01,327113.0,43.6046,43.7306,43.5852,43.6336,327113.0
2020-11-23 15:05:00,45.01,45.02,44.93,44.96,187943.0,43.6336,43.6433,43.5561,43.5852,187943.0
2020-11-23 15:10:00,44.96,45.01,44.93,44.99,215967.0,43.5852,43.6336,43.5561,43.6142,215967.0
2020-11-23 15:15:00,44.99,45.01,44.89,44.95,200243.0,43.6142,43.6336,43.5173,43.5755,200243.0
2020-11-23 15:20:00,44.95,45.06,44.92,44.93,143383.0,43.5755,43.6821,43.5464,43.5561,143383.0
2020-11-23 15:25:00,44.92,44.99,44.88,44.94,246795.0,43.5464,43.6142,43.5076,43.5658,246795.0
2020-11-23 15:30:00,44.93,44.94,44.84,44.87,175334.0,43.5561,43.5658,43.4688,43.4979,175334.0
2020-11-23 15:35:00,44.88,44.89,44.8,44.88,225108.0,43.5076,43.5173,43.4301,43.5076,225108.0
2020-11-23 15:40:00,44.88,44.94,44.86,44.87,223092.0,43.5076,43.5658,43.4882,43.4979,223092.0
2020-11-23 15:45:00,44.87,44.88,44.82,44.85,293126.0,43.4979,43.5076,43.4494,43.4785,293126.0
2020-11-23 15:50:00,44.84,44.9,44.81,44.86,343330.0,43.4688,43.527,43.4398,43.4882,343330.0
2020-11-23 15:55:00,44.86,44.86,44.75,44.77,1052042.0,43.4882,43.4882,43.3816,43.401,1052042.0
2020-11-24 09:30:00,45.91,45.93,45.38,45.38,1093182.0,44.5061,44.5255,43.9923,43.9923,1093182.0
2020-11-24 09:35:00,45.38,45.7,45.3,45.51,378995.0,43.9923,44.3025,43.9148,44.1183,378995.0
2020-11-24 09:40:00,45.51,45.53,45.22,45.38,312181.0,44.1183,44.1377,43.8372,43.9923,312181.0
2020-11-24 09:45:00,45.39,45.47,45.07,45.14,396541.0,44.002,44.0796,43.6918,43.7597,396541.0
2020-11-24 09:50:00,45.14,45.71,45.08,45.69,448326.0,43.7597,44.3122,43.7015,44.2928,448326.0
2020-11-24 09:55:00,45.7,45.94,45.69,45.9,549705.0,44.3025,44.5352,44.2928,44.4964,549705.0
2020-11-24 10:00:00,45.89,46.2,45.89,46.16,520061.0,44.4867,44.7872,44.4867,44.7485,520061.0
2020-11-24 10:05:00,46.17,46.3,46.1,46.24,265134.0,44.7582,44.8842,44.6903,44.826,265134.0
2020-11-24 10:10:00,46.25,46.38,46.12,46.2,428805.0,44.8357,44.9617,44.7097,44.7872,428805.0
2020-11-24 10:15:00,46.2,46.26,45.84,46.11,381344.0,44.7872,44.8454,44.4383,44.7,381344.0
2020-11-24 10:20:00,46.13,46.44,46.13,46.38,423665.0,44.7194,45.0199,44.7194,44.9617,423665.0
2020-11-24 10:25:00,46.38,46.48,46.32,46.32,248724.0,44.9617,45.0587,44.9036,44.9036,248724.0
2020-11-24 10:30:00,46.33,46.37,46.12,46.22,216563.0,44.9133,44.952,44.7097,44.8066,216563.0
2020-11-24 10:35:00,46.22,46.3,45.95,46.01,316561.0,44.8066,44.8842,44.5449,44.6031,316561.0
2020-11-24 10:40:00,46.02,46.19,45.96,46.08,259380.0,44.6128,44.7776,44.5546,44.6709,259380.0
2020-11-24 10:45:00,46.08,46.28,45.98,46.26,197267.0,44.6709,44.8648,44.574,44.8454,197267.0
2020-11-24 10:50:00,46.25,46.43,46.22,46.33,262007.0,44.8357,45.0102,44.8066,44.9133,262007.0
2020-11-24 10:55:00,46.33,46.35,46.11,46.2,147689.0,44.9133,44.9327,44.7,44.7872,147689.0
2020-11-24 11:00:00,46.2,46.29,46.06,46.26,165954.0,44.7872,44.8745,44.6515,44.8454,165954.0
2020-11-24 11:05:00,46.26,46.44,46.26,46.42,153120.0,44.8454,45.0199,44.8454,45.0005,153120.0
2020-11-24 11:10:00,46.42,46.46,46.35,46.43,156593.0,45.0005,45.0393,44.9327,45.0102,156593.0
2020-11-24 11:15:00,46.43,46.51,46.36,46.39,428991.0,45.0102,45.0878,44.9424,44.9714,428991.0
2020-11-24 11:20:00,46.4,46.5,46.3,46.38,214747.0,44.9811,45.0781,44.8842,44.9617,214747.0
2020-11-24 11:25:00,46.39,46.39,46.19,46.29,135212.0,44.9714,44.9714,44.7776,44.8745,135212.0
2020-11-24 11:30:00,46.29,46.49,46.29,46.49,207668.0,44.8745,45.0684,44.8745,45.0684,207668.0
2020-11-24 11:35:00,46.5,46.5,46.37,46.49,143899.0,45.0781,45.0781,44.952,45.0684,143899.0
2020-11-24 11:40:00,46.49,46.5,46.33,46.45,190425.0,45.0684,45.0781,44.9133,45.0296,190425.0
2020-11-24 11:45:00,46.45,46.45,46.32,46.32,111255.0,45.0296,45.0296,44.9036,44.9036,111255.0
2020-11-24 11:50:00,46.31,46.41,46.29,46.39,191622.0,44.8939,44.9908,44.8745,44.9714,191622.0
2020-11-24 11:55:00,46.39,46.44,46.24,46.28,121772.0,44.9714,45.0199,44.826,44.8648,121772.0
2020-11-24 12:00:00,46.28,46.32,46.19,46.2,135897.0,44.8648,44.9036,44.7776,44.7872,135897.0
2020-11-24 12:05:00,46.21,46.25,46.19,46.21,87530.0,44.7969,44.8357,44.7776,44.7969,87530.0
2020-11-24 12:10:00,46.2,46.41,46.18,46.28,186284.0,44.7872,44.9908,44.7679,44.8648,186284.0
2020-11-24 12:15:00,46.28,46.33,46.25,46.28,89956.0,44.8648,44.9133,44.8357,44.8648,89956.0
2020-11-24 12:20:00,46.28,46.29,46.13,46.23,90171.0,44.8648,44.8745,44.7194,44.8163,90171.0
2020-11-24 12:25:00,46.23,46.3,46.23,46.3,58121.0,44.8163,44.8842,44.8163,44.8842,58121.0
2020-11-24 12:30:00,46.3,46.39,46.28,46.32,187217.0,44.8842,44.9714,44.8648,44.9036,187217.0
2020-11-24 12:35:00,46.31,46.35,46.29,46.32,112967.0,44.8939,44.9327,44.8745,44.9036,112967.0
2020-11-24 12:40:00,46.32,46.42,46.31,46.42,160979.0,44.9036,45.0005,44.8939,45.0005,160979.0
2020-11-24 12:45:00,46.41,46.45,46.33,46.34,111292.0,44.9908,45.0296,44.9133,44.923,111292.0
2020-11-24 12:50:00,46.34,46.38,46.33,46.37,75221.0,44.923,44.9617,44.9133,44.952,75221.0
2020-11-24 12:55:00,46.38,46.38,46.32,46.35,74682.0,44.9617,44.9617,44.9036,44.9327,74682.0
2020-11-24 13:00:00,46.35,46.49,46.34,46.48,89111.0,44.9327,45.0684,44.923,45.0587,89111.0
2020-11-24 13:05:00,46.47,46.5,46.45,46.48,168244.0,45.049,45.0781,45.0296,45.0587,168244.0
2020-11-24 13:10:00,46.49,46.5,46.44,46.47,292938.0,45.0684,45.0781,45.0199,45.049,292938.0
2020-11-24 13:15:00,46.47,46.5,46.45,46.5,110417.0,45.049,45.0781,45.0296,45.0781,110417.0
2020-11-24 13:20:00,46.49,46.5,46.34,46.37,116909.0,45.0684,45.0781,44.923,44.952,116909.0
2020-11-24 13:25:00,46.37,46.4,46.34,46.38,100008.0,44.952,44.9811,44.923,44.9617,100008.0
2020-11-24 13:30:00,46.38,46.39,46.26,46.37,109559.0,44.9617,44.9714,44.8454,44.952,109559.0
2020-11-24 13:35:00,46.36,46.38,46.3,46.3,124099.0,44.9424,44.9617,44.8842,44.8842,124099.0
2020-11-24 13:40:00,46.3,46.45,46.3,46.38,98737.0,44.8842,45.0296,44.8842,44.9617,98737.0
2020-11-24 13:45:00,46.38,46.45,46.36,46.41,85056.0,44.9617,45.0296,44.9424,44.9908,85056.0
2020-11-24 13:50:00,46.41,46.42,46.33,46.35,46045.0,44.9908,45.0005,44.9133,44.9327,46045.0
2020-11-24 13:55:00,46.35,46.4,46.33,46.34,66907.0,44.9327,44.9811,44.9133,44.923,66907.0
2020-11-24 14:00:00,46.34,46.43,46.33,46.4,138941.0,44.923,45.0102,44.9133,44.9811,138941.0
2020-11-24 14:05:00,46.4,46.43,46.34,46.36,94938.0,44.9811,45.0102,44.923,44.9424,94938.0
2020-11-24 14:10:00,46.35,46.49,46.35,46.45,103181.0,44.9327,45.0684,44.9327,45.0296,103181.0
2020-11-24 14:15:00,46.44,46.48,46.4,46.41,88785.0,45.0199,45.0587,44.9811,44.9908,88785.0
2020-11-24 14:20:00,46.41,46.42,46.31,46.33,68314.0,44.9908,45.0005,44.8939,44.9133,68314.0
2020-11-24 14:25:00,46.33,46.36,46.25,46.25,64319.0,44.9133,44.9424,44.8357,44.8357,64319.0
2020-11-24 14:30:00,46.25,46.29,46.21,46.28,81719.0,44.8357,44.8745,44.7969,44.8648,81719.0
2020-11-24 14:35:00,46.28,46.48,46.25,46.46,214668.0,44.8648,45.0587,44.8357,45.0393,214668.0
2020-11-24 14:40:00,46.45,46.5,46.41,46.45,169468.0,45.0296,45.0781,44.9908,45.0296,169468.0
2020-11-24 14:45:00,46.45,46.45,46.36,46.39,217458.0,45.0296,45.0296,44.9424,44.9714,217458.0
2020-11-24 14:50:00,46.4,46.45,46.38,46.41,75313.0,44.9811,45.0296,44.9617,44.9908,75313.0
2020-11-24 14:55:00,46.4,46.45,46.4,46.42,84340.0,44.9811,45.0296,44.9811,45.0005,84340.0
2020-11-24 15:00:00,46.41,46.7,46.4,46.57,397355.0,44.9908,45.272,44.9811,45.1459,397355.0
2020-11-24 15:05:00,46.56,46.63,46.52,46.61,175106.0,45.1362,45.2041,45.0975,45.1847,175106.0
2020-11-24 15:10:00,46.61,46.71,46.59,46.66,144547.0,45.1847,45.2817,45.1653,45.2332,144547.0
2020-11-24 15:15:00,46.66,46.66,46.51,46.52,93855.0,45.2332,45.2332,45.0878,45.0975,93855.0
2020-11-24 15:20:00,46.52,46.59,46.51,46.59,132715.0,45.0975,45.1653,45.0878,45.1653,132715.0
2020-11-24 15:25:00,46.58,46.59,46.5,46.51,109074.0,45.1556,45.1653,45.0781,45.0878,109074.0
2020-11-24 15:30:00,46.51,46.56,46.47,46.53,168554.0,45.0878,45.1362,45.049,45.1072,168554.0
2020-11-24 15:35:00,46.53,46.55,46.41,46.44,187208.0,45.1072,45.1265,44.9908,45.0199,187208.0
2020-11-24 15:40:00,46.43,46.46,46.36,46.39,249856.0,45.0102,45.0393,44.9424,44.9714,249856.0
2020-11-24 15:45:00,46.4,46.53,46.39,46.46,191793.0,44.9811,45.1072,44.9714,45.0393,191793.0
2020-11-24 15:50:00,46.46,46.51,46.42,46.51,279672.0,45.0393,45.0878,45.0005,45.0878,279672.0
2020-11-24 15:55:00,46.51,46.55,46.44,46.46,614499.0,45.0878,45.1265,45.0199,45.0393,614499.0
2020-11-25 09:30:00,45.61,46.06,45.07,45.62,962549.0,44.2153,44.6515,43.6918,44.225,962549.0
2020-11-25 09:35:00,45.6,45.72,45.09,45.12,525925.0,44.2056,44.3219,43.7112,43.7403,525925.0
2020-11-25 09:40:00,45.11,45.39,44.94,45.34,442734.0,43.7306,44.002,43.5658,43.9535,442734.0
2020-11-25 09:45:00,45.35,45.35,44.82,44.84,513569.0,43.9632,43.9632,43.4494,43.4688,513569.0
2020-11-25 09:50:00,44.84,45.03,44.76,45.01,348376.0,43.4688,43.653,43.3913,43.6336,348376.0
2020-11-25 09:55:00,44.99,45.04,44.85,45.01,306358.0,43.6142,43.6627,43.4785,43.6336,306358.0
2020-11-25 10:00:00,45.0,45.01,44.64,44.75,310253.0,43.6239,43.6336,43.275,43.3816,310253.0
2020-11-25 10:05:00,44.75,44.92,44.66,44.72,392281.0,43.3816,43.5464,43.2943,43.3525,392281.0
2020-11-25 10:10:00,44.72,44.86,44.71,44.82,162429.0,43.3525,43.4882,43.3428,43.4494,162429.0
2020-11-25 10:15:00,44.82,44.93,44.74,44.83,269888.0,43.4494,43.5561,43.3719,43.4591,269888.0
2020-11-25 10:20:00,44.85,44.94,44.83,44.92,138485.0,43.4785,43.5658,43.4591,43.5464,138485.0
2020-11-25 10:25:00,44.93,45.12,44.9,45.11,218331.0,43.5561,43.7403,43.527,43.7306,218331.0
2020-11-25 10:30:00,45.1,45.18,45.0,45.14,218658.0,43.7209,43.7984,43.6239,43.7597,218658.0
2020-11-25 10:35:00,45.13,45.14,44.88,44.88,232534.0,43.75,43.7597,43.5076,43.5076,232534.0
2020-11-25 10:40:00,44.89,44.99,44.85,44.98,138957.0,43.5173,43.6142,43.4785,43.6046,138957.0
2020-11-25 10:45:00,44.98,45.12,44.97,45.04,104668.0,43.6046,43.7403,43.5949,43.6627,104668.0
2020-11-25 10:50:00,45.05,45.24,45.05,45.1,179426.0,43.6724,43.8566,43.6724,43.7209,179426.0
2020-11-25 10:55:00,45.1,45.15,45.03,45.08,83499.0,43.7209,43.7694,43.653,43.7015,83499.0
2020-11-25 11:00:00,45.08,45.25,45.05,45.21,99227.0,43.7015,43.8663,43.6724,43.8275,99227.0
2020-11-25 11:05:00,45.2,45.36,45.14,45.32,165222.0,43.8178,43.9729,43.7597,43.9342,165222.0
2020-11-25 11:10:00,45.33,45.38,45.26,45.3,116265.0,43.9439,43.9923,43.876,43.9148,116265.0
2020-11-25 11:15:00,45.29,45.34,45.21,45.32,96668.0,43.9051,43.9535,43.8275,43.9342,96668.0
2020-11-25 11:20:00,45.33,45.47,45.32,45.41,170692.0,43.9439,44.0796,43.9342,44.0214,170692.0
2020-11-25 11:25:00,45.41,45.56,45.38,45.54,145868.0,44.0214,44.1668,43.9923,44.1474,145868.0
2020-11-25 11:30:00,45.55,45.62,45.46,45.46,149392.0,44.1571,44.225,44.0699,44.0699,149392.0
2020-11-25 11:35:00,45.45,45.58,45.4,45.57,97851.0,44.0602,44.1862,44.0117,44.1765,97851.0
2020-11-25 11:40:00,45.58,45.6,45.43,45.44,145419.0,44.1862,44.2056,44.0408,44.0505,145419.0
2020-11-25 11:45:00,45.44,45.58,45.43,45.51,79917.0,44.0505,44.1862,44.0408,44.1183,79917.0
2020-11-25 11:50:00,45.52,45.65,45.51,45.53,121146.0,44.128,44.2541,44.1183,44.1377,121146.0
2020-11-25 11:55:00,45.53,45.59,45.51,45.52,50360.0,44.1377,44.1959,44.1183,44.128,50360.0
2020-11-25 12:00:00,45.52,45.55,45.49,45.51,57013.0,44.128,44.1571,44.099,44.1183,57013.0
2020-11-25 12:05:00,45.52,45.6,45.5,45.59,88240.0,44.128,44.2056,44.1087,44.1959,88240.0
2020-11-25 12:10:00,45.58,45.6,45.53,45.58,57647.0,44.1862,44.2056,44.1377,44.1862,57647.0
2020-11-25 12:15:00,45.58,45.68,45.57,45.64,114513.0,44.1862,44.2831,44.1765,44.2444,114513.0
2020-11-25 12:20:00,45.63,45.68,45.57,45.62,113416.0,44.2347,44.2831,44.1765,44.225,113416.0
2020-11-25 12:25:00,45.62,45.64,45.54,45.55,86515.0,44.225,44.2444,44.1474,44.1571,86515.0
2020-11-25 12:30:00,45.55,45.55,45.39,45.49,343550.0,44.1571,44.1571,44.002,44.099,343550.0
2020-11-25 12:35:00,45.49,45.63,45.49,45.59,275237.0,44.099,44.2347,44.099,44.1959,275237.0
2020-11-25 12:40:00,45.59,45.6,45.52,45.53,89366.0,44.1959,44.2056,44.128,44.1377,89366.0
2020-11-25 12:45:00,45.53,45.55,45.43,45.51,82155.0,44.1377,44.1571,44.0408,44.1183,82155.0
2020-11-25 12:50:00,45.51,45.52,45.4,45.44,102638.0,44.1183,44.128,44.0117,44.0505,102638.0
2020-11-25 12:55:00,45.44,45.45,45.34,45.34,125932.0,44.0505,44.0602,43.9535,43.9535,125932.0
2020-11-25 13:00:00,45.35,45.47,45.33,45.47,79859.0,43.9632,44.0796,43.9439,44.0796,79859.0
2020-11-25 13:05:00,45.47,45.54,45.43,45.48,78399.0,44.0796,44.1474,44.0408,44.0893,78399.0
2020-11-25 13:10:00,45.49,45.49,45.33,45.36,257215.0,44.099,44.099,43.9439,43.9729,257215.0
2020-11-25 13:15:00,45.36,45.39,45.26,45.33,112444.0,43.9729,44.002,43.876,43.9439,112444.0
2020-11-25 13:20:00,45.33,45.39,45.3,45.39,56260.0,43.9439,44.002,43.9148,44.002,56260.0
2020-11-25 13:25:00,45.39,45.47,45.33,45.4,90143.0,44.002,44.0796,43.9439,44.0117,90143.0
2020-11-25 13:30:00,45.41,45.42,45.38,45.41,52593.0,44.0214,44.0311,43.9923,44.0214,52593.0
2020-11-25 13:35:00,45.41,45.45,45.37,45.39,56576.0,44.0214,44.0602,43.9826,44.002,56576.0
2020-11-25 13:40:00,45.38,45.41,45.32,45.35,83936.0,43.9923,44.0214,43.9342,43.9632,83936.0
2020-11-25 13:45:00,45.34,45.36,45.32,45.34,37599.0,43.9535,43.9729,43.9342,43.9535,37599.0
2020-11-25 13:50:00,45.34,45.41,45.33,45.39,64623.0,43.9535,44.0214,43.9439,44.002,64623.0
2020-11-25 13:55:00,45.38,45.44,45.37,45.44,48807.0,43.9923,44.0505,43.9826,44.0505,48807.0
2020-11-25 14:00:00,45.43,45.44,45.34,45.36,64931.0,44.0408,44.0505,43.9535,43.9729,64931.0
2020-11-25 14:05:00,45.35,45.37,45.22,45.26,96474.0,43.9632,43.9826,43.8372,43.876,96474.0
2020-11-25 14:10:00,45.28,45.28,45.16,45.17,83899.0,43.8954,43.8954,43.7791,43.7887,83899.0
2020-11-25 14:15:00,45.16,45.25,45.15,45.2,58789.0,43.7791,43.8663,43.7694,43.8178,58789.0
2020-11-25 14:20:00,45.19,45.24,45.16,45.19,56918.0,43.8081,43.8566,43.7791,43.8081,56918.0
2020-11-25 14:25:00,45.18,45.32,45.17,45.28,90784.0,43.7984,43.9342,43.7887,43.8954,90784.0
2020-11-25 14:30:00,45.29,45.32,45.21,45.22,83149.0,43.9051,43.9342,43.8275,43.8372,83149.0
2020-11-25 14:35:00,45.23,45.27,45.21,45.25,44255.0,43.8469,43.8857,43.8275,43.8663,44255.0
2020-11-25 14:40:00,45.25,45.32,45.24,45.29,53600.0,43.8663,43.9342,43.8566,43.9051,53600.0
2020-11-25 14:45:00,45.3,45.38,45.28,45.35,46464.0,43.9148,43.9923,43.8954,43.9632,46464.0
2020-11-25 14:50:00,45.36,45.38,45.32,45.36,67593.0,43.9729,43.9923,43.9342,43.9729,67593.0
2020-11-25 14:55:00,45.36,45.37,45.27,45.34,76021.0,43.9729,43.9826,43.8857,43.9535,76021.0
2020-11-25 15:00:00,45.33,45.4,45.32,45.38,54569.0,43.9439,44.0117,43.9342,43.9923,54569.0
2020-11-25 15:05:00,45.37,45.42,45.35,45.4,72941.0,43.9826,44.0311,43.9632,44.0117,72941.0
2020-11-25 15:10:00,45.41,45.48,45.41,45.47,107106.0,44.0214,44.0893,44.0214,44.0796,107106.0
2020-11-25 15:15:00,45.47,45.49,45.45,45.46,97916.0,44.0796,44.099,44.0602,44.0699,97916.0
2020-11-25 15:20:00,45.46,45.48,45.43,45.44,60418.0,44.0699,44.0893,44.0408,44.0505,60418.0
2020-11-25 15:25:00,45.44,45.48,45.43,45.45,87299.0,44.0505,44.0893,44.0408,44.0602,87299.0
2020-11-25 15:30:00,45.45,45.46,45.37,45.4,113313.0,44.0602,44.0699,43.9826,44.0117,113313.0
2020-11-25 15:35:00,45.4,45.41,45.34,45.36,138928.0,44.0117,44.0214,43.9535,43.9729,138928.0
2020-11-25 15:40:00,45.35,45.48,45.35,45.48,136801.0,43.9632,44.0893,43.9632,44.0893,136801.0
2020-11-25 15:45:00,45.48,45.5,45.43,45.47,117547.0,44.0893,44.1087,44.0408,44.0796,117547.0
2020-11-25 15:50:00,45.46,45.5,45.42,45.5,164770.0,44.0699,44.1087,44.0311,44.1087,164770.0
2020-11-25 15:55:00,45.5,45.55,45.45,45.48,434254.0,44.1087,44.1571,44.0602,44.0893,434254.0
2020-11-27 09:30:00,45.35,45.44,45.04,45.12,388888.0,43.9632,44.0505,43.6627,43.7403,388888.0
2020-11-27 09:35:00,45.16,45.54,45.15,45.52,230021.0,43.7791,44.1474,43.7694,44.128,230021.0
2020-11-27 09:40:00,45.53,45.59,45.27,45.31,184872.0,44.1377,44.1959,43.8857,43.9245,184872.0
2020-11-27 09:45:00,45.31,45.41,45.22,45.23,176648.0,43.9245,44.0214,43.8372,43.8469,176648.0
2020-11-27 09:50:00,45.23,45.3,45.01,45.09,150286.0,43.8469,43.9148,43.6336,43.7112,150286.0
2020-11-27 09:55:00,45.1,45.12,44.75,44.94,346439.0,43.7209,43.7403,43.3816,43.5658,346439.0
2020-11-27 10:00:00,44.95,45.14,44.93,45.03,148341.0,43.5755,43.7597,43.5561,43.653,148341.0
2020-11-27 10:05:00,45.03,45.11,44.99,45.0,140875.0,43.653,43.7306,43.6142,43.6239,140875.0
2020-11-27 10:10:00,45.0,45.16,44.97,45.1,179726.0,43.6239,43.7791,43.5949,43.7209,179726.0
2020-11-27 10:15:00,45.09,45.11,44.9,44.93,104199.0,43.7112,43.7306,43.527,43.5561,104199.0
2020-11-27 10:20:00,44.94,45.0,44.92,45.0,89712.0,43.5658,43.6239,43.5464,43.6239,89712.0
2020-11-27 10:25:00,44.99,45.12,44.99,45.04,135366.0,43.6142,43.7403,43.6142,43.6627,135366.0
2020-11-27 10:30:00,45.05,45.07,44.95,45.05,108774.0,43.6724,43.6918,43.5755,43.6724,108774.0
2020-11-27 10:35:00,45.05,45.19,45.05,45.15,92312.0,43.6724,43.8081,43.6724,43.7694,92312.0
2020-11-27 10:40:00,45.16,45.24,45.14,45.23,76837.0,43.7791,43.8566,43.7597,43.8469,76837.0
2020-11-27 10:45:00,45.23,45.29,45.21,45.27,66227.0,43.8469,43.9051,43.8275,43.8857,66227.0
2020-11-27 10:50:00,45.27,45.36,45.26,45.27,86319.0,43.8857,43.9729,43.876,43.8857,86319.0
2020-11-27 10:55:00,45.27,45.27,45.11,45.11,88895.0,43.8857,43.8857,43.7306,43.7306,88895.0
2020-11-27 11:00:00,45.12,45.17,45.05,45.11,90756.0,43.7403,43.7887,43.6724,43.7306,90756.0
2020-11-27 11:05:00,45.11,45.12,45.05,45.05,83325.0,43.7306,43.7403,43.6724,43.6724,83325.0
2020-11-27 11:10:00,45.05,45.1,45.01,45.05,73956.0,43.6724,43.7209,43.6336,43.6724,73956.0
2020-11-27 11:15:00,45.05,45.06,45.01,45.02,75801.0,43.6724,43.6821,43.6336,43.6433,75801.0
2020-11-27 11:20:00,45.02,45.1,44.99,45.05,160285.0,43.6433,43.7209,43.6142,43.6724,160285.0
2020-11-27 11:25:00,45.05,45.1,44.96,44.99,71027.0,43.6724,43.7209,43.5852,43.6142,71027.0
2020-11-27 11:30:00,44.98,45.03,44.86,44.93,176220.0,43.6046,43.653,43.4882,43.5561,176220.0
2020-11-27 11:35:00,44.94,45.05,44.91,45.04,181677.0,43.5658,43.6724,43.5367,43.6627,181677.0
2020-11-27 11:40:00,45.05,45.14,45.04,45.13,100798.0,43.6724,43.7597,43.6627,43.75,100798.0
2020-11-27 11:45:00,45.14,45.19,45.12,45.19,78540.0,43.7597,43.8081,43.7403,43.8081,78540.0
2020-11-27 11:50:00,45.19,45.24,45.16,45.18,69714.0,43.8081,43.8566,43.7791,43.7984,69714.0
2020-11-27 11:55:00,45.18,45.3,45.17,45.26,97980.0,43.7984,43.9148,43.7887,43.876,97980.0
2020-11-27 12:00:00,45.27,45.28,45.08,45.09,49299.0,43.8857,43.8954,43.7015,43.7112,49299.0
2020-11-27 12:05:00,45.08,45.12,45.05,45.1,43854.0,43.7015,43.7403,43.6724,43.7209,43854.0
2020-11-27 12:10:00,45.11,45.11,45.0,45.07,54945.0,43.7306,43.7306,43.6239,43.6918,54945.0
2020-11-27 12:15:00,45.07,45.07,44.97,45.01,97515.0,43.6918,43.6918,43.5949,43.6336,97515.0
2020-11-27 12:20:00,45.01,45.04,44.97,45.01,94952.0,43.6336,43.6627,43.5949,43.6336,94952.0
2020-11-27 12:25:00,45.02,45.04,44.96,44.97,67042.0,43.6433,43.6627,43.5852,43.5949,67042.0
2020-11-27 12:30:00,44.97,45.03,44.96,44.98,78582.0,43.5949,43.653,43.5852,43.6046,78582.0
2020-11-27 12:35:00,44.98,45.0,44.96,44.98,41461.0,43.6046,43.6239,43.5852,43.6046,41461.0
2020-11-27 12:40:00,44.97,45.11,44.96,45.05,145904.0,43.5949,43.7306,43.5852,43.6724,145904.0
2020-11-27 12:45:00,45.05,45.14,45.0,45.06,176878.0,43.6724,43.7597,43.6239,43.6821,176878.0
2020-11-27 12:50:00,45.07,45.1,45.03,45.05,81016.0,43.6918,43.7209,43.653,43.6724,81016.0
2020-11-27 12:55:00,45.07,45.08,45.01,45.06,209089.0,43.6918,43.7015,43.6336,43.6821,209089.0
2020-11-30 09:30:00,44.96,45.18,44.77,45.09,452144.0,43.5852,43.7984,43.401,43.7112,452144.0
2020-11-30 09:35:00,45.1,45.32,45.01,45.03,271033.0,43.7209,43.9342,43.6336,43.653,271033.0
2020-11-30 09:40:00,45.03,45.13,44.97,45.05,176334.0,43.653,43.75,43.5949,43.6724,176334.0
2020-11-30 09:45:00,45.06,45.12,44.92,44.98,237413.0,43.6821,43.7403,43.5464,43.6046,237413.0
2020-11-30 09:50:00,44.98,45.1,44.89,45.05,189161.0,43.6046,43.7209,43.5173,43.6724,189161.0
2020-11-30 09:55:00,45.05,45.06,44.66,44.84,272898.0,43.6724,43.6821,43.2943,43.4688,272898.0
2020-11-30 10:00:00,44.86,44.88,44.62,44.67,164829.0,43.4882,43.5076,43.2556,43.304,164829.0
2020-11-30 10:05:00,44.68,44.73,44.4,44.45,327156.0,43.3137,43.3622,43.0423,43.0908,327156.0
2020-11-30 10:10:00,44.45,44.51,44.26,44.34,251070.0,43.0908,43.1489,42.9066,42.9841,251070.0
2020-11-30 10:15:00,44.33,44.36,44.16,44.16,217994.0,42.9744,43.0035,42.8096,42.8096,217994.0
2020-11-30 10:20:00,44.17,44.3,44.15,44.21,176870.0,42.8193,42.9453,42.7999,42.8581,176870.0
2020-11-30 10:25:00,44.21,44.22,43.62,43.95,539952.0,42.8581,42.8678,42.2861,42.6061,539952.0
2020-11-30 10:30:00,43.95,44.07,43.84,43.94,259478.0,42.6061,42.7224,42.4994,42.5964,259478.0
2020-11-30 10:35:00,43.94,43.94,43.73,43.75,241449.0,42.5964,42.5964,42.3928,42.4122,241449.0
2020-11-30 10:40:00,43.74,43.83,43.65,43.7,225169.0,42.4025,42.4897,42.3152,42.3637,225169.0
2020-11-30 10:45:00,43.71,44.0,43.69,43.91,188224.0,42.3734,42.6545,42.354,42.5673,188224.0
2020-11-30 10:50:00,43.93,44.14,43.89,44.08,322176.0,42.5867,42.7902,42.5479,42.7321,322176.0
2020-11-30 10:55:00,44.09,44.21,44.07,44.19,104561.0,42.7418,42.8581,42.7224,42.8387,104561.0
2020-11-30 11:00:00,44.19,44.24,44.06,44.11,108431.0,42.8387,42.8872,42.7127,42.7612,108431.0
2020-11-30 11:05:00,44.1,44.24,44.09,44.21,124465.0,42.7515,42.8872,42.7418,42.8581,124465.0
2020-11-30 11:10:00,44.2,44.34,44.2,44.25,85939.0,42.8484,42.9841,42.8484,42.8969,85939.0
2020-11-30 11:15:00,44.25,44.25,44.04,44.09,100906.0,42.8969,42.8969,42.6933,42.7418,100906.0
2020-11-30 11:20:00,44.09,44.16,44.08,44.12,101309.0,42.7418,42.8096,42.7321,42.7709,101309.0
2020-11-30 11:25:00,44.13,44.15,44.04,44.05,78557.0,42.7805,42.7999,42.6933,42.703,78557.0
2020-11-30 11:30:00,44.06,44.15,43.98,43.99,105646.0,42.7127,42.7999,42.6351,42.6448,105646.0
2020-11-30 11:35:00,44.0,44.12,43.97,44.07,90761.0,42.6545,42.7709,42.6254,42.7224,90761.0
2020-11-30 11:40:00,44.07,44.13,44.03,44.11,62287.0,42.7224,42.7805,42.6836,42.7612,62287.0
2020-11-30 11:45:00,44.11,44.16,44.1,44.14,69854.0,42.7612,42.8096,42.7515,42.7902,69854.0
2020-11-30 11:50:00,44.14,44.2,44.11,44.14,89229.0,42.7902,42.8484,42.7612,42.7902,89229.0
2020-11-30 11:55:00,44.14,44.18,44.05,44.05,97009.0,42.7902,42.829,42.703,42.703,97009.0
2020-11-30 12:00:00,44.04,44.08,44.01,44.07,80669.0,42.6933,42.7321,42.6642,42.7224,80669.0
2020-11-30 12:05:00,44.07,44.19,44.06,44.17,97507.0,42.7224,42.8387,42.7127,42.8193,97507.0
2020-11-30 12:10:00,44.18,44.21,44.16,44.18,101464.0,42.829,42.8581,42.8096,42.829,101464.0
2020-11-30 12:15:00,44.18,44.2,44.15,44.15,35081.0,42.829,42.8484,42.7999,42.7999,35081.0
2020-11-30 12:20:00,44.16,44.16,44.07,44.11,103909.0,42.8096,42.8096,42.7224,42.7612,103909.0
2020-11-30 12:25:00,44.11,44.13,44.08,44.12,60421.0,42.7612,42.7805,42.7321,42.7709,60421.0
2020-11-30 12:30:00,44.11,44.25,44.09,44.25,107999.0,42.7612,42.8969,42.7418,42.8969,107999.0
2020-11-30 12:35:00,44.26,44.27,44.2,44.23,79407.0,42.9066,42.9163,42.8484,42.8775,79407.0
2020-11-30 12:40:00,44.23,44.26,44.14,44.26,88816.0,42.8775,42.9066,42.7902,42.9066,88816.0
2020-11-30 12:45:00,44.26,44.27,44.23,44.26,63930.0,42.9066,42.9163,42.8775,42.9066,63930.0
2020-11-30 12:50:00,44.26,44.27,44.14,44.26,176929.0,42.9066,42.9163,42.7902,42.9066,176929.0
2020-11-30 12:55:00,44.25,44.35,44.22,44.33,70375.0,42.8969,42.9938,42.8678,42.9744,70375.0
2020-11-30 13:00:00,44.33,44.37,44.21,44.22,119796.0,42.9744,43.0132,42.8581,42.8678,119796.0
2020-11-30 13:05:00,44.22,44.26,44.2,44.24,78835.0,42.8678,42.9066,42.8484,42.8872,78835.0
2020-11-30 13:10:00,44.24,44.24,44.2,44.23,71137.0,42.8872,42.8872,42.8484,42.8775,71137.0
2020-11-30 13:15:00,44.23,44.27,44.2,44.2,74987.0,42.8775,42.9163,42.8484,42.8484,74987.0
2020-11-30 13:20:00,44.21,44.26,44.19,44.21,65021.0,42.8581,42.9066,42.8387,42.8581,65021.0
2020-11-30 13:25:00,44.21,44.32,44.2,44.28,83994.0,42.8581,42.9647,42.8484,42.926,83994.0
2020-11-30 13:30:00,44.29,44.29,44.18,44.19,51367.0,42.9357,42.9357,42.829,42.8387,51367.0
2020-11-30 13:35:00,44.18,44.2,44.17,44.19,41996.0,42.829,42.8484,42.8193,42.8387,41996.0
2020-11-30 13:40:00,44.19,44.29,44.17,44.26,54850.0,42.8387,42.9357,42.8193,42.9066,54850.0
2020-11-30 13:45:00,44.27,44.32,44.25,44.31,46475.0,42.9163,42.9647,42.8969,42.955,46475.0
2020-11-30 13:50:00,44.32,44.34,44.26,44.29,55192.0,42.9647,42.9841,42.9066,42.9357,55192.0
2020-11-30 13:55:00,44.28,44.34,44.28,44.28,50294.0,42.926,42.9841,42.926,42.926,50294.0
2020-11-30 14:00:00,44.28,44.28,44.2,44.21,75870.0,42.926,42.926,42.8484,42.8581,75870.0
2020-11-30 14:05:00,44.21,44.27,44.18,44.25,51851.0,42.8581,42.9163,42.829,42.8969,51851.0
2020-11-30 14:10:00,44.25,44.29,44.19,44.23,52875.0,42.8969,42.9357,42.8387,42.8775,52875.0
2020-11-30 14:15:00,44.23,44.27,44.21,44.25,47121.0,42.8775,42.9163,42.8581,42.8969,47121.0
2020-11-30 14:20:00,44.24,44.26,44.23,44.25,33801.0,42.8872,42.9066,42.8775,42.8969,33801.0
2020-11-30 14:25:00,44.25,44.26,44.19,44.21,45435.0,42.8969,42.9066,42.8387,42.8581,45435.0
2020-11-30 14:30:00,44.2,44.22,44.14,44.16,59716.0,42.8484,42.8678,42.7902,42.8096,59716.0
2020-11-30 14:35:00,44.16,44.19,44.14,44.16,64235.0,42.8096,42.8387,42.7902,42.8096,64235.0
2020-11-30 14:40:00,44.16,44.18,44.12,44.12,95070.0,42.8096,42.829,42.7709,42.7709,95070.0
2020-11-30 14:45:00,44.13,44.23,44.11,44.21,74004.0,42.7805,42.8775,42.7612,42.8581,74004.0
2020-11-30 14:50:00,44.2,44.29,44.18,44.21,63994.0,42.8484,42.9357,42.829,42.8581,63994.0
2020-11-30 14:55:00,44.2,44.32,44.19,44.28,79757.0,42.8484,42.9647,42.8387,42.926,79757.0
2020-11-30 15:00:00,44.29,44.34,44.25,44.27,69342.0,42.9357,42.9841,42.8969,42.9163,69342.0
2020-11-30 15:05:00,44.27,44.33,44.24,44.26,119738.0,42.9163,42.9744,42.8872,42.9066,119738.0
2020-11-30 15:10:00,44.27,44.27,44.16,44.21,121126.0,42.9163,42.9163,42.8096,42.8581,121126.0
2020-11-30 15:15:00,44.21,44.3,44.2,44.28,118949.0,42.8581,42.9453,42.8484,42.926,118949.0
2020-11-30 15:20:00,44.28,44.34,44.23,44.33,208366.0,42.926,42.9841,42.8775,42.9744,208366.0
2020-11-30 15:25:00,44.34,44.34,44.18,44.18,132976.0,42.9841,42.9841,42.829,42.829,132976.0
2020-11-30 15:30:00,44.18,44.23,44.16,44.18,162722.0,42.829,42.8775,42.8096,42.829,162722.0
2020-11-30 15:35:00,44.19,44.22,44.16,44.16,212735.0,42.8387,42.8678,42.8096,42.8096,212735.0
2020-11-30 15:40:00,44.16,44.18,44.1,44.1,333916.0,42.8096,42.829,42.7515,42.7515,333916.0
2020-11-30 15:45:00,44.1,44.12,43.77,43.78,440309.0,42.7515,42.7709,42.4316,42.4412,440309.0
2020-11-30 15:50:00,43.78,43.89,43.67,43.68,519462.0,42.4412,42.5479,42.3346,42.3443,519462.0
2020-11-30 15:55:00,43.67,43.92,43.66,43.85,1042097.0,42.3346,42.577,42.3249,42.5091,1042097.0
2020-12-01 09:30:00,44.82,45.05,44.58,44.66,553912.0,43.4494,43.6724,43.2168,43.2943,553912.0
2020-12-01 09:35:00,44.68,45.15,44.56,45.07,502614.0,43.3137,43.7694,43.1974,43.6918,502614.0
2020-12-01 09:40:00,45.09,45.1,44.78,44.89,208798.0,43.7112,43.7209,43.4107,43.5173,208798.0
2020-12-01 09:45:00,44.9,44.99,44.83,44.84,184015.0,43.527,43.6142,43.4591,43.4688,184015.0
2020-12-01 09:50:00,44.84,45.03,44.84,44.95,206001.0,43.4688,43.653,43.4688,43.5755,206001.0
2020-12-01 09:55:00,44.95,45.01,44.8,44.87,137187.0,43.5755,43.6336,43.4301,43.4979,137187.0
2020-12-01 10:00:00,44.87,45.06,44.8,45.05,172128.0,43.4979,43.6821,43.4301,43.6724,172128.0
2020-12-01 10:05:00,45.06,45.13,44.97,45.04,249025.0,43.6821,43.75,43.5949,43.6627,249025.0
2020-12-01 10:10:00,45.03,45.25,44.98,45.24,123370.0,43.653,43.8663,43.6046,43.8566,123370.0
2020-12-01 10:15:00,45.23,45.3,45.16,45.26,142729.0,43.8469,43.9148,43.7791,43.876,142729.0
2020-12-01 10:20:00,45.26,45.39,45.21,45.37,185039.0,43.876,44.002,43.8275,43.9826,185039.0
2020-12-01 10:25:00,45.37,45.45,45.2,45.24,154378.0,43.9826,44.0602,43.8178,43.8566,154378.0
2020-12-01 10:30:00,45.23,45.3,45.05,45.11,143556.0,43.8469,43.9148,43.6724,43.7306,143556.0
2020-12-01 10:35:00,45.11,45.13,45.02,45.08,106935.0,43.7306,43.75,43.6433,43.7015,106935.0
2020-12-01 10:40:00,45.08,45.15,45.04,45.12,147538.0,43.7015,43.7694,43.6627,43.7403,147538.0
2020-12-01 10:45:00,45.13,45.14,45.01,45.09,177926.0,43.75,43.7597,43.6336,43.7112,177926.0
2020-12-01 10:50:00,45.09,45.2,45.08,45.19,110709.0,43.7112,43.8178,43.7015,43.8081,110709.0
2020-12-01 10:55:00,45.19,45.35,45.16,45.33,105525.0,43.8081,43.9632,43.7791,43.9439,105525.0
2020-12-01 11:00:00,45.33,45.4,45.3,45.4,131067.0,43.9439,44.0117,43.9148,44.0117,131067.0
2020-12-01 11:05:00,45.4,45.42,45.35,45.38,87183.0,44.0117,44.0311,43.9632,43.9923,87183.0
2020-12-01 11:10:00,45.37,45.45,45.29,45.3,107461.0,43.9826,44.0602,43.9051,43.9148,107461.0
2020-12-01 11:15:00,45.3,45.44,45.28,45.32,79053.0,43.9148,44.0505,43.8954,43.9342,79053.0
2020-12-01 11:20:00,45.31,45.37,45.26,45.27,95553.0,43.9245,43.9826,43.876,43.8857,95553.0
2020-12-01 11:25:00,45.28,45.29,45.08,45.11,103130.0,43.8954,43.9051,43.7015,43.7306,103130.0
2020-12-01 11:30:00,45.12,45.16,45.02,45.08,94047.0,43.7403,43.7791,43.6433,43.7015,94047.0
2020-12-01 11:35:00,45.09,45.19,45.04,45.07,169599.0,43.7112,43.8081,43.6627,43.6918,169599.0
2020-12-01 11:40:00,45.07,45.13,45.06,45.08,58344.0,43.6918,43.75,43.6821,43.7015,58344.0
2020-12-01 11:45:00,45.08,45.08,44.96,44.96,83992.0,43.7015,43.7015,43.5852,43.5852,83992.0
2020-12-01 11:50:00,44.97,44.97,44.81,44.83,108227.0,43.5949,43.5949,43.4398,43.4591,108227.0
2020-12-01 11:55:00,44.83,44.86,44.79,44.8,79889.0,43.4591,43.4882,43.4204,43.4301,79889.0
2020-12-01 12:00:00,44.8,44.89,44.76,44.87,154747.0,43.4301,43.5173,43.3913,43.4979,154747.0
2020-12-01 12:05:00,44.86,44.86,44.75,44.76,76263.0,43.4882,43.4882,43.3816,43.3913,76263.0
2020-12-01 12:10:00,44.76,44.77,44.68,44.7,51501.0,43.3913,43.401,43.3137,43.3331,51501.0
2020-12-01 12:15:00,44.7,44.76,44.68,44.73,57550.0,43.3331,43.3913,43.3137,43.3622,57550.0
2020-12-01 12:20:00,44.73,44.78,44.7,44.77,64251.0,43.3622,43.4107,43.3331,43.401,64251.0
2020-12-01 12:25:00,44.78,44.84,44.77,44.82,59490.0,43.4107,43.4688,43.401,43.4494,59490.0
2020-12-01 12:30:00,44.82,44.84,44.69,44.72,74634.0,43.4494,43.4688,43.3234,43.3525,74634.0
2020-12-01 12:35:00,44.72,44.78,44.67,44.75,71546.0,43.3525,43.4107,43.304,43.3816,71546.0
2020-12-01 12:40:00,44.75,44.87,44.73,44.86,70215.0,43.3816,43.4979,43.3622,43.4882,70215.0
2020-12-01 12:45:00,44.87,44.94,44.85,44.9,61982.0,43.4979,43.5658,43.4785,43.527,61982.0
2020-12-01 12:50:00,44.9,44.91,44.85,44.85,34780.0,43.527,43.5367,43.4785,43.4785,34780.0
2020-12-01 12:55:00,44.86,44.87,44.79,44.85,64858.0,43.4882,43.4979,43.4204,43.4785,64858.0
2020-12-01 13:00:00,44.86,44.9,44.83,44.89,31389.0,43.4882,43.527,43.4591,43.5173,31389.0
2020-12-01 13:05:00,44.9,44.93,44.87,44.9,27132.0,43.527,43.5561,43.4979,43.527,27132.0
2020-12-01 13:10:00,44.91,44.91,44.85,44.87,36966.0,43.5367,43.5367,43.4785,43.4979,36966.0
2020-12-01 13:15:00,44.87,44.88,44.82,44.86,59578.0,43.4979,43.5076,43.4494,43.4882,59578.0
2020-12-01 13:20:00,44.85,44.9,44.84,44.87,36455.0,43.4785,43.527,43.4688,43.4979,36455.0
2020-12-01 13:25:00,44.88,44.93,44.86,44.87,58460.0,43.5076,43.5561,43.4882,43.4979,58460.0
2020-12-01 13:30:00,44.88,44.9,44.82,44.86,33505.0,43.5076,43.527,43.4494,43.4882,33505.0
2020-12-01 13:35:00,44.86,44.93,44.85,44.9,70473.0,43.4882,43.5561,43.4785,43.527,70473.0
2020-12-01 13:40:00,44.9,44.91,44.88,44.89,29590.0,43.527,43.5367,43.5076,43.5173,29590.0
2020-12-01 13:45:00,44.89,44.9,44.84,44.87,46850.0,43.5173,43.527,43.4688,43.4979,46850.0
2020-12-01 13:50:00,44.87,44.87,44.8,44.83,67856.0,43.4979,43.4979,43.4301,43.4591,67856.0
2020-12-01 13:55:00,44.83,44.89,44.82,44.88,29772.0,43.4591,43.5173,43.4494,43.5076,29772.0
2020-12-01 14:00:00,44.88,45.0,44.88,44.99,88639.0,43.5076,43.6239,43.5076,43.6142,88639.0
2020-12-01 14:05:00,45.0,45.07,44.98,45.01,102307.0,43.6239,43.6918,43.6046,43.6336,102307.0
2020-12-01 14:10:00,45.01,45.05,44.98,45.02,45082.0,43.6336,43.6724,43.6046,43.6433,45082.0
2020-12-01 14:15:00,45.01,45.1,45.0,45.07,52891.0,43.6336,43.7209,43.6239,43.6918,52891.0
2020-12-01 14:20:00,45.06,45.07,44.93,44.95,64515.0,43.6821,43.6918,43.5561,43.5755,64515.0
2020-12-01 14:25:00,44.95,45.02,44.93,45.02,51571.0,43.5755,43.6433,43.5561,43.6433,51571.0
2020-12-01 14:30:00,45.02,45.02,44.94,44.95,34808.0,43.6433,43.6433,43.5658,43.5755,34808.0
2020-12-01 14:35:00,44.94,44.99,44.92,44.98,31649.0,43.5658,43.6142,43.5464,43.6046,31649.0
2020-12-01 14:40:00,44.97,45.04,44.96,45.01,52305.0,43.5949,43.6627,43.5852,43.6336,52305.0
2020-12-01 14:45:00,44.98,45.06,44.95,45.05,70482.0,43.6046,43.6821,43.5755,43.6724,70482.0
2020-12-01 14:50:00,45.05,45.06,44.96,45.0,102148.0,43.6724,43.6821,43.5852,43.6239,102148.0
2020-12-01 14:55:00,44.99,45.0,44.92,44.93,61084.0,43.6142,43.6239,43.5464,43.5561,61084.0
2020-12-01 15:00:00,44.93,44.93,44.74,44.75,122447.0,43.5561,43.5561,43.3719,43.3816,122447.0
2020-12-01 15:05:00,44.75,44.76,44.67,44.73,81236.0,43.3816,43.3913,43.304,43.3622,81236.0
2020-12-01 15:10:00,44.73,44.79,44.72,44.79,55836.0,43.3622,43.4204,43.3525,43.4204,55836.0
2020-12-01 15:15:00,44.78,44.81,44.72,44.74,51379.0,43.4107,43.4398,43.3525,43.3719,51379.0
2020-12-01 15:20:00,44.74,44.78,44.72,44.77,97829.0,43.3719,43.4107,43.3525,43.401,97829.0
2020-12-01 15:25:00,44.77,44.87,44.76,44.85,123450.0,43.401,43.4979,43.3913,43.4785,123450.0
2020-12-01 15:30:00,44.84,44.87,44.73,44.74,81913.0,43.4688,43.4979,43.3622,43.3719,81913.0
2020-12-01 15:35:00,44.74,44.75,44.57,44.59,158572.0,43.3719,43.3816,43.2071,43.2265,158572.0
2020-12-01 15:40:00,44.59,44.59,44.53,44.57,196262.0,43.2265,43.2265,43.1683,43.2071,196262.0
2020-12-01 15:45:00,44.56,44.65,44.55,44.62,204815.0,43.1974,43.2846,43.1877,43.2556,204815.0
2020-12-01 15:50:00,44.63,44.7,44.55,44.61,242872.0,43.2653,43.3331,43.1877,43.2459,242872.0
2020-12-01 15:55:00,44.61,44.71,44.55,44.68,554470.0,43.2459,43.3428,43.1877,43.3137,554470.0
2020-12-02 09:30:00,44.0,44.01,43.67,43.98,441916.0,42.6545,42.6642,42.3346,42.6351,441916.0
2020-12-02 09:35:00,43.98,44.26,43.98,44.22,243433.0,42.6351,42.9066,42.6351,42.8678,243433.0
2020-12-02 09:40:00,44.21,44.38,44.14,44.21,214681.0,42.8581,43.0229,42.7902,42.8581,214681.0
2020-12-02 09:45:00,44.21,44.29,44.08,44.21,162179.0,42.8581,42.9357,42.7321,42.8581,162179.0
2020-12-02 09:50:00,44.2,44.32,44.13,44.18,200056.0,42.8484,42.9647,42.7805,42.829,200056.0
2020-12-02 09:55:00,44.19,44.21,44.1,44.11,137182.0,42.8387,42.8581,42.7515,42.7612,137182.0
2020-12-02 10:00:00,44.12,44.2,44.09,44.16,145168.0,42.7709,42.8484,42.7418,42.8096,145168.0
2020-12-02 10:05:00,44.16,44.2,44.09,44.18,177429.0,42.8096,42.8484,42.7418,42.829,177429.0
2020-12-02 10:10:00,44.17,44.21,44.1,44.12,157135.0,42.8193,42.8581,42.7515,42.7709,157135.0
2020-12-02 10:15:00,44.12,44.21,44.1,44.2,170194.0,42.7709,42.8581,42.7515,42.8484,170194.0
2020-12-02 10:20:00,44.2,44.23,44.16,44.21,167888.0,42.8484,42.8775,42.8096,42.8581,167888.0
2020-12-02 10:25:00,44.2,44.21,44.15,44.21,117470.0,42.8484,42.8581,42.7999,42.8581,117470.0
2020-12-02 10:30:00,44.21,44.23,44.14,44.17,97655.0,42.8581,42.8775,42.7902,42.8193,97655.0
2020-12-02 10:35:00,44.16,44.48,44.15,44.45,200969.0,42.8096,43.1198,42.7999,43.0908,200969.0
2020-12-02 10:40:00,44.46,44.46,44.3,44.37,103360.0,43.1005,43.1005,42.9453,43.0132,103360.0
2020-12-02 10:45:00,44.38,44.38,44.25,44.3,95608.0,43.0229,43.0229,42.8969,42.9453,95608.0
2020-12-02 10:50:00,44.29,44.39,44.18,44.39,168572.0,42.9357,43.0326,42.829,43.0326,168572.0
2020-12-02 10:55:00,44.39,44.42,44.33,44.37,77936.0,43.0326,43.0617,42.9744,43.0132,77936.0
2020-12-02 11:00:00,44.37,44.39,44.31,44.34,98710.0,43.0132,43.0326,42.955,42.9841,98710.0
2020-12-02 11:05:00,44.34,44.35,44.24,44.24,76064.0,42.9841,42.9938,42.8872,42.8872,76064.0
2020-12-02 11:10:00,44.25,44.35,44.24,44.35,129384.0,42.8969,42.9938,42.8872,42.9938,129384.0
2020-12-02 11:15:00,44.38,44.39,44.34,44.36,55635.0,43.0229,43.0326,42.9841,43.0035,55635.0
2020-12-02 11:20:00,44.35,44.46,44.34,44.44,84564.0,42.9938,43.1005,42.9841,43.0811,84564.0
2020-12-02 11:25:00,44.44,44.45,44.27,44.28,89593.0,43.0811,43.0908,42.9163,42.926,89593.0
2020-12-02 11:30:00,44.28,44.37,44.26,44.32,80812.0,42.926,43.0132,42.9066,42.9647,80812.0
2020-12-02 11:35:00,44.33,44.45,44.33,44.41,64815.0,42.9744,43.0908,42.9744,43.052,64815.0
2020-12-02 11:40:00,44.41,44.42,44.3,44.3,59954.0,43.052,43.0617,42.9453,42.9453,59954.0
2020-12-02 11:45:00,44.3,44.41,44.29,44.4,57983.0,42.9453,43.052,42.9357,43.0423,57983.0
2020-12-02 11:50:00,44.4,44.44,44.37,44.38,65263.0,43.0423,43.0811,43.0132,43.0229,65263.0
2020-12-02 11:55:00,44.37,44.39,44.33,44.34,48788.0,43.0132,43.0326,42.9744,42.9841,48788.0
2020-12-02 12:00:00,44.34,44.44,44.33,44.43,49333.0,42.9841,43.0811,42.9744,43.0714,49333.0
2020-12-02 12:05:00,44.43,44.45,44.39,44.42,45725.0,43.0714,43.0908,43.0326,43.0617,45725.0
2020-12-02 12:10:00,44.41,44.42,44.35,44.38,43060.0,43.052,43.0617,42.9938,43.0229,43060.0
2020-12-02 12:15:00,44.38,44.41,44.35,44.41,35240.0,43.0229,43.052,42.9938,43.052,35240.0
2020-12-02 12:20:00,44.42,44.48,44.41,44.48,52670.0,43.0617,43.1198,43.052,43.1198,52670.0
2020-12-02 12:25:00,44.49,44.58,44.48,44.53,75925.0,43.1295,43.2168,43.1198,43.1683,75925.0
2020-12-02 12:30:00,44.52,44.53,44.46,44.47,63330.0,43.1586,43.1683,43.1005,43.1101,63330.0
2020-12-02 12:35:00,44.46,44.47,44.36,44.39,96667.0,43.1005,43.1101,43.0035,43.0326,96667.0
2020-12-02 12:40:00,44.4,44.44,44.38,44.41,52893.0,43.0423,43.0811,43.0229,43.052,52893.0
2020-12-02 12:45:00,44.41,44.41,44.37,44.38,74462.0,43.052,43.052,43.0132,43.0229,74462.0
2020-12-02 12:50:00,44.38,44.5,44.36,44.49,165704.0,43.0229,43.1392,43.0035,43.1295,165704.0
2020-12-02 12:55:00,44.5,44.5,44.37,44.41,81159.0,43.1392,43.1392,43.0132,43.052,81159.0
2020-12-02 13:00:00,44.4,44.44,44.39,44.43,33433.0,43.0423,43.0811,43.0326,43.0714,33433.0
2020-12-02 13:05:00,44.44,44.48,44.44,44.47,31099.0,43.0811,43.1198,43.0811,43.1101,31099.0
2020-12-02 13:10:00,44.48,44.49,44.39,44.39,68553.0,43.1198,43.1295,43.0326,43.0326,68553.0
2020-12-02 13:15:00,44.39,44.42,44.37,44.39,65551.0,43.0326,43.0617,43.0132,43.0326,65551.0
2020-12-02 13:20:00,44.39,44.39,44.29,44.31,92262.0,43.0326,43.0326,42.9357,42.955,92262.0
2020-12-02 13:25:00,44.32,44.43,44.31,44.43,51911.0,42.9647,43.0714,42.955,43.0714,51911.0
2020-12-02 13:30:00,44.44,44.47,44.39,44.39,50005.0,43.0811,43.1101,43.0326,43.0326,50005.0
2020-12-02 13:35:00,44.4,44.42,44.31,44.37,67328.0,43.0423,43.0617,42.955,43.0132,67328.0
2020-12-02 13:40:00,44.37,44.4,44.28,44.31,71473.0,43.0132,43.0423,42.926,42.955,71473.0
2020-12-02 13:45:00,44.32,44.33,44.28,44.32,37391.0,42.9647,42.9744,42.926,42.9647,37391.0
2020-12-02 13:50:00,44.32,44.32,44.29,44.32,49545.0,42.9647,42.9647,42.9357,42.9647,49545.0
2020-12-02 13:55:00,44.32,44.37,44.32,44.34,41856.0,42.9647,43.0132,42.9647,42.9841,41856.0
2020-12-02 14:00:00,44.34,44.42,44.34,44.37,72076.0,42.9841,43.0617,42.9841,43.0132,72076.0
2020-12-02 14:05:00,44.37,44.39,44.22,44.28,96872.0,43.0132,43.0326,42.8678,42.926,96872.0
2020-12-02 14:10:00,44.29,44.3,44.2,44.21,45640.0,42.9357,42.9453,42.8484,42.8581,45640.0
2020-12-02 14:15:00,44.21,44.34,44.18,44.33,77172.0,42.8581,42.9841,42.829,42.9744,77172.0
2020-12-02 14:20:00,44.33,44.34,44.25,44.28,44799.0,42.9744,42.9841,42.8969,42.926,44799.0
2020-12-02 14:25:00,44.29,44.38,44.27,44.35,54721.0,42.9357,43.0229,42.9163,42.9938,54721.0
2020-12-02 14:30:00,44.35,44.54,44.35,44.54,72654.0,42.9938,43.178,42.9938,43.178,72654.0
2020-12-02 14:35:00,44.54,44.57,44.46,44.48,96147.0,43.178,43.2071,43.1005,43.1198,96147.0
2020-12-02 14:40:00,44.47,44.47,44.4,44.41,60541.0,43.1101,43.1101,43.0423,43.052,60541.0
2020-12-02 14:45:00,44.41,44.46,44.41,44.45,48101.0,43.052,43.1005,43.052,43.0908,48101.0
2020-12-02 14:50:00,44.44,44.45,44.38,44.4,58050.0,43.0811,43.0908,43.0229,43.0423,58050.0
2020-12-02 14:55:00,44.4,44.43,44.38,44.41,49717.0,43.0423,43.0714,43.0229,43.052,49717.0
2020-12-02 15:00:00,44.42,44.45,44.39,44.43,71763.0,43.0617,43.0908,43.0326,43.0714,71763.0
2020-12-02 15:05:00,44.43,44.43,44.31,44.33,96027.0,43.0714,43.0714,42.955,42.9744,96027.0
2020-12-02 15:10:00,44.33,44.37,44.32,44.36,43411.0,42.9744,43.0132,42.9647,43.0035,43411.0
2020-12-02 15:15:00,44.36,44.39,44.35,44.36,57894.0,43.0035,43.0326,42.9938,43.0035,57894.0
2020-12-02 15:20:00,44.36,44.37,44.31,44.32,45598.0,43.0035,43.0132,42.955,42.9647,45598.0
2020-12-02 15:25:00,44.33,44.37,44.31,44.33,59622.0,42.9744,43.0132,42.955,42.9744,59622.0
2020-12-02 15:30:00,44.32,44.41,44.31,44.4,97771.0,42.9647,43.052,42.955,43.0423,97771.0
2020-12-02 15:35:00,44.4,44.43,44.38,44.42,87913.0,43.0423,43.0714,43.0229,43.0617,87913.0
2020-12-02 15:40:00,44.41,44.52,44.41,44.51,182906.0,43.052,43.1586,43.052,43.1489,182906.0
2020-12-02 15:45:00,44.52,44.6,44.51,44.53,213408.0,43.1586,43.2362,43.1489,43.1683,213408.0
2020-12-02 15:50:00,44.54,44.59,44.46,44.47,216156.0,43.178,43.2265,43.1005,43.1101,216156.0
2020-12-02 15:55:00,44.47,44.58,44.41,44.58,610937.0,43.1101,43.2168,43.052,43.2168,610937.0
2020-12-03 09:30:00,44.79,44.87,44.63,44.69,262542.0,43.4204,43.4979,43.2653,43.3234,262542.0
2020-12-03 09:35:00,44.69,44.7,44.4,44.51,239424.0,43.3234,43.3331,43.0423,43.1489,239424.0
2020-12-03 09:40:00,44.51,44.59,44.4,44.58,210391.0,43.1489,43.2265,43.0423,43.2168,210391.0
2020-12-03 09:45:00,44.59,44.64,44.45,44.53,190032.0,43.2265,43.275,43.0908,43.1683,190032.0
2020-12-03 09:50:00,44.53,44.58,44.33,44.35,165127.0,43.1683,43.2168,42.9744,42.9938,165127.0
2020-12-03 09:55:00,44.35,44.4,44.22,44.22,193662.0,42.9938,43.0423,42.8678,42.8678,193662.0
2020-12-03 10:00:00,44.22,44.35,44.19,44.3,105445.0,42.8678,42.9938,42.8387,42.9453,105445.0
2020-12-03 10:05:00,44.31,44.34,44.17,44.17,70735.0,42.955,42.9841,42.8193,42.8193,70735.0
2020-12-03 10:10:00,44.16,44.26,44.15,44.22,83879.0,42.8096,42.9066,42.7999,42.8678,83879.0
2020-12-03 10:15:00,44.23,44.29,44.16,44.25,209822.0,42.8775,42.9357,42.8096,42.8969,209822.0
2020-12-03 10:20:00,44.25,44.27,44.13,44.14,136815.0,42.8969,42.9163,42.7805,42.7902,136815.0
2020-12-03 10:25:00,44.14,44.23,44.07,44.16,231176.0,42.7902,42.8775,42.7224,42.8096,231176.0
2020-12-03 10:30:00,44.16,44.19,44.12,44.18,151785.0,42.8096,42.8387,42.7709,42.829,151785.0
2020-12-03 10:35:00,44.18,44.38,44.16,44.31,225894.0,42.829,43.0229,42.8096,42.955,225894.0
2020-12-03 10:40:00,44.3,44.41,44.3,44.38,130660.0,42.9453,43.052,42.9453,43.0229,130660.0
2020-12-03 10:45:00,44.37,44.4,44.29,44.34,69825.0,43.0132,43.0423,42.9357,42.9841,69825.0
2020-12-03 10:50:00,44.34,44.34,44.21,44.23,79520.0,42.9841,42.9841,42.8581,42.8775,79520.0
2020-12-03 10:55:00,44.24,44.25,44.17,44.19,71828.0,42.8872,42.8969,42.8193,42.8387,71828.0
2020-12-03 11:00:00,44.18,44.28,44.17,44.28,144470.0,42.829,42.926,42.8193,42.926,144470.0
2020-12-03 11:05:00,44.28,44.34,44.26,44.3,44721.0,42.926,42.9841,42.9066,42.9453,44721.0
2020-12-03 11:10:00,44.29,44.3,44.14,44.2,71329.0,42.9357,42.9453,42.7902,42.8484,71329.0
2020-12-03 11:15:00,44.19,44.27,44.16,44.25,103542.0,42.8387,42.9163,42.8096,42.8969,103542.0
2020-12-03 11:20:00,44.25,44.26,44.21,44.23,69037.0,42.8969,42.9066,42.8581,42.8775,69037.0
2020-12-03 11:25:00,44.24,44.24,44.17,44.21,44606.0,42.8872,42.8872,42.8193,42.8581,44606.0
2020-12-03 11:30:00,44.21,44.22,44.17,44.19,50303.0,42.8581,42.8678,42.8193,42.8387,50303.0
2020-12-03 11:35:00,44.2,44.23,44.17,44.19,54156.0,42.8484,42.8775,42.8193,42.8387,54156.0
2020-12-03 11:40:00,44.2,44.25,44.17,44.25,41750.0,42.8484,42.8969,42.8193,42.8969,41750.0
2020-12-03 11:45:00,44.25,44.36,44.2,44.34,90542.0,42.8969,43.0035,42.8484,42.9841,90542.0
2020-12-03 11:50:00,44.34,44.36,44.29,44.3,55969.0,42.9841,43.0035,42.9357,42.9453,55969.0
2020-12-03 11:55:00,44.29,44.29,44.21,44.25,51603.0,42.9357,42.9357,42.8581,42.8969,51603.0
2020-12-03 12:00:00,44.25,44.36,44.25,44.29,54619.0,42.8969,43.0035,42.8969,42.9357,54619.0
2020-12-03 12:05:00,44.28,44.3,44.24,44.3,28990.0,42.926,42.9453,42.8872,42.9453,28990.0
2020-12-03 12:10:00,44.3,44.3,44.21,44.23,33282.0,42.9453,42.9453,42.8581,42.8775,33282.0
2020-12-03 12:15:00,44.23,44.28,44.2,44.24,79678.0,42.8775,42.926,42.8484,42.8872,79678.0
2020-12-03 12:20:00,44.23,44.82,44.21,44.73,1435320.0,42.8775,43.4494,42.8581,43.3622,1435320.0
2020-12-03 12:25:00,44.73,44.87,44.73,44.83,474643.0,43.3622,43.4979,43.3622,43.4591,474643.0
2020-12-03 12:30:00,44.83,44.84,44.67,44.73,216630.0,43.4591,43.4688,43.304,43.3622,216630.0
2020-12-03 12:35:00,44.73,44.74,44.6,44.61,113461.0,43.3622,43.3719,43.2362,43.2459,113461.0
2020-12-03 12:40:00,44.61,44.73,44.61,44.71,91878.0,43.2459,43.3622,43.2459,43.3428,91878.0
2020-12-03 12:45:00,44.71,44.71,44.6,44.66,70681.0,43.3428,43.3428,43.2362,43.2943,70681.0
2020-12-03 12:50:00,44.66,44.71,44.63,44.67,86666.0,43.2943,43.3428,43.2653,43.304,86666.0
2020-12-03 12:55:00,44.67,44.78,44.67,44.72,97870.0,43.304,43.4107,43.304,43.3525,97870.0
2020-12-03 13:00:00,44.73,44.77,44.67,44.77,66726.0,43.3622,43.401,43.304,43.401,66726.0
2020-12-03 13:05:00,44.77,44.77,44.65,44.67,73759.0,43.401,43.401,43.2846,43.304,73759.0
2020-12-03 13:10:00,44.66,44.74,44.62,44.69,89413.0,43.2943,43.3719,43.2556,43.3234,89413.0
2020-12-03 13:15:00,44.7,44.82,44.69,44.78,107834.0,43.3331,43.4494,43.3234,43.4107,107834.0
2020-12-03 13:20:00,44.79,44.83,44.75,44.83,87042.0,43.4204,43.4591,43.3816,43.4591,87042.0
2020-12-03 13:25:00,44.83,44.84,44.65,44.65,90056.0,43.4591,43.4688,43.2846,43.2846,90056.0
2020-12-03 13:30:00,44.65,44.7,44.62,44.64,46822.0,43.2846,43.3331,43.2556,43.275,46822.0
2020-12-03 13:35:00,44.63,44.64,44.54,44.58,81646.0,43.2653,43.275,43.178,43.2168,81646.0
2020-12-03 13:40:00,44.58,44.59,44.47,44.51,102791.0,43.2168,43.2265,43.1101,43.1489,102791.0
2020-12-03 13:45:00,44.5,44.57,44.5,44.56,39814.0,43.1392,43.2071,43.1392,43.1974,39814.0
2020-12-03 13:50:00,44.55,44.58,44.51,44.56,44742.0,43.1877,43.2168,43.1489,43.1974,44742.0
2020-12-03 13:55:00,44.55,44.56,44.45,44.47,69259.0,43.1877,43.1974,43.0908,43.1101,69259.0
2020-12-03 14:00:00,44.47,44.58,44.46,44.5,72116.0,43.1101,43.2168,43.1005,43.1392,72116.0
2020-12-03 14:05:00,44.49,44.63,44.47,44.59,103481.0,43.1295,43.2653,43.1101,43.2265,103481.0
2020-12-03 14:10:00,44.59,44.62,44.56,44.58,66405.0,43.2265,43.2556,43.1974,43.2168,66405.0
2020-12-03 14:15:00,44.58,44.59,44.54,44.57,54658.0,43.2168,43.2265,43.178,43.2071,54658.0
2020-12-03 14:20:00,44.57,44.57,44.5,44.51,35773.0,43.2071,43.2071,43.1392,43.1489,35773.0
2020-12-03 14:25:00,44.5,44.51,44.43,44.49,65786.0,43.1392,43.1489,43.0714,43.1295,65786.0
2020-12-03 14:30:00,44.48,44.51,44.43,44.46,44693.0,43.1198,43.1489,43.0714,43.1005,44693.0
2020-12-03 14:35:00,44.45,44.48,44.4,44.43,53468.0,43.0908,43.1198,43.0423,43.0714,53468.0
2020-12-03 14:40:00,44.43,44.44,44.36,44.37,58855.0,43.0714,43.0811,43.0035,43.0132,58855.0
2020-12-03 14:45:00,44.38,44.48,44.37,44.48,78850.0,43.0229,43.1198,43.0132,43.1198,78850.0
2020-12-03 14:50:00,44.48,44.48,44.41,44.41,80678.0,43.1198,43.1198,43.052,43.052,80678.0
2020-12-03 14:55:00,44.41,44.44,44.38,44.41,69873.0,43.052,43.0811,43.0229,43.052,69873.0
2020-12-03 15:00:00,44.41,44.44,44.37,44.41,62736.0,43.052,43.0811,43.0132,43.052,62736.0
2020-12-03 15:05:00,44.41,44.42,44.25,44.27,134969.0,43.052,43.0617,42.8969,42.9163,134969.0
2020-12-03 15:10:00,44.28,44.32,44.25,44.27,147589.0,42.926,42.9647,42.8969,42.9163,147589.0
2020-12-03 15:15:00,44.27,44.39,44.26,44.37,105370.0,42.9163,43.0326,42.9066,43.0132,105370.0
2020-12-03 15:20:00,44.37,44.38,44.26,44.3,194304.0,43.0132,43.0229,42.9066,42.9453,194304.0
2020-12-03 15:25:00,44.29,44.32,44.27,44.29,102576.0,42.9357,42.9647,42.9163,42.9357,102576.0
2020-12-03 15:30:00,44.29,44.38,44.27,44.3,136659.0,42.9357,43.0229,42.9163,42.9453,136659.0
2020-12-03 15:35:00,44.3,44.34,44.17,44.17,173166.0,42.9453,42.9841,42.8193,42.8193,173166.0
2020-12-03 15:40:00,44.16,44.17,43.96,44.11,396638.0,42.8096,42.8193,42.6157,42.7612,396638.0
2020-12-03 15:45:00,44.11,44.19,44.03,44.15,182566.0,42.7612,42.8387,42.6836,42.7999,182566.0
2020-12-03 15:50:00,44.14,44.18,44.0,44.02,398924.0,42.7902,42.829,42.6545,42.6739,398924.0
2020-12-03 15:55:00,44.02,44.13,44.01,44.11,506786.0,42.6739,42.7805,42.6642,42.7612,506786.0
2020-12-04 09:30:00,44.4,44.53,44.26,44.53,308315.0,43.0423,43.1683,42.9066,43.1683,308315.0
2020-12-04 09:35:00,44.53,44.68,44.45,44.59,337260.0,43.1683,43.3137,43.0908,43.2265,337260.0
2020-12-04 09:40:00,44.59,44.59,44.38,44.44,162264.0,43.2265,43.2265,43.0229,43.0811,162264.0
2020-12-04 09:45:00,44.44,44.46,44.31,44.37,146570.0,43.0811,43.1005,42.955,43.0132,146570.0
2020-12-04 09:50:00,44.38,44.57,44.32,44.36,139984.0,43.0229,43.2071,42.9647,43.0035,139984.0
2020-12-04 09:55:00,44.37,44.43,44.35,44.39,62319.0,43.0132,43.0714,42.9938,43.0326,62319.0
2020-12-04 10:00:00,44.39,44.48,44.35,44.42,144987.0,43.0326,43.1198,42.9938,43.0617,144987.0
2020-12-04 10:05:00,44.41,44.42,44.34,44.35,78913.0,43.052,43.0617,42.9841,42.9938,78913.0
2020-12-04 10:10:00,44.35,44.38,44.2,44.27,127485.0,42.9938,43.0229,42.8484,42.9163,127485.0
2020-12-04 10:15:00,44.28,44.48,44.25,44.45,116793.0,42.926,43.1198,42.8969,43.0908,116793.0
2020-12-04 10:20:00,44.45,44.59,44.44,44.56,136970.0,43.0908,43.2265,43.0811,43.1974,136970.0
2020-12-04 10:25:00,44.57,44.65,44.54,44.6,140764.0,43.2071,43.2846,43.178,43.2362,140764.0
2020-12-04 10:30:00,44.61,44.63,44.54,44.59,133088.0,43.2459,43.2653,43.178,43.2265,133088.0
2020-12-04 10:35:00,44.58,44.61,44.52,44.54,88228.0,43.2168,43.2459,43.1586,43.178,88228.0
2020-12-04 10:40:00,44.54,44.6,44.49,44.57,103414.0,43.178,43.2362,43.1295,43.2071,103414.0
2020-12-04 10:45:00,44.57,44.61,44.48,44.49,80819.0,43.2071,43.2459,43.1198,43.1295,80819.0
2020-12-04 10:50:00,44.5,44.61,44.47,44.57,67414.0,43.1392,43.2459,43.1101,43.2071,67414.0
2020-12-04 10:55:00,44.57,44.63,44.55,44.62,80299.0,43.2071,43.2653,43.1877,43.2556,80299.0
2020-12-04 11:00:00,44.61,44.69,44.58,44.61,241181.0,43.2459,43.3234,43.2168,43.2459,241181.0
2020-12-04 11:05:00,44.62,44.68,44.61,44.68,93720.0,43.2556,43.3137,43.2459,43.3137,93720.0
2020-12-04 11:10:00,44.67,44.73,44.66,44.69,172157.0,43.304,43.3622,43.2943,43.3234,172157.0
2020-12-04 11:15:00,44.7,44.73,44.68,44.72,94325.0,43.3331,43.3622,43.3137,43.3525,94325.0
2020-12-04 11:20:00,44.72,44.74,44.69,44.71,162782.0,43.3525,43.3719,43.3234,43.3428,162782.0
2020-12-04 11:25:00,44.71,44.72,44.68,44.69,59774.0,43.3428,43.3525,43.3137,43.3234,59774.0
2020-12-04 11:30:00,44.69,44.7,44.66,44.7,55932.0,43.3234,43.3331,43.2943,43.3331,55932.0
2020-12-04 11:35:00,44.7,44.73,44.57,44.64,190431.0,43.3331,43.3622,43.2071,43.275,190431.0
2020-12-04 11:40:00,44.64,44.66,44.58,44.59,109044.0,43.275,43.2943,43.2168,43.2265,109044.0
2020-12-04 11:45:00,44.59,44.61,44.53,44.53,75834.0,43.2265,43.2459,43.1683,43.1683,75834.0
2020-12-04 11:50:00,44.53,44.57,44.51,44.55,98331.0,43.1683,43.2071,43.1489,43.1877,98331.0
2020-12-04 11:55:00,44.55,44.56,44.47,44.5,86961.0,43.1877,43.1974,43.1101,43.1392,86961.0
2020-12-04 12:00:00,44.5,44.52,44.45,44.46,94125.0,43.1392,43.1586,43.0908,43.1005,94125.0
2020-12-04 12:05:00,44.45,44.49,44.35,44.36,85854.0,43.0908,43.1295,42.9938,43.0035,85854.0
2020-12-04 12:10:00,44.37,44.39,44.31,44.38,100349.0,43.0132,43.0326,42.955,43.0229,100349.0
2020-12-04 12:15:00,44.38,44.44,44.34,44.4,95760.0,43.0229,43.0811,42.9841,43.0423,95760.0
2020-12-04 12:20:00,44.4,44.44,44.38,44.44,44282.0,43.0423,43.0811,43.0229,43.0811,44282.0
2020-12-04 12:25:00,44.44,44.49,44.41,44.49,68992.0,43.0811,43.1295,43.052,43.1295,68992.0
2020-12-04 12:30:00,44.49,44.5,44.36,44.38,108066.0,43.1295,43.1392,43.0035,43.0229,108066.0
2020-12-04 12:35:00,44.38,44.38,44.31,44.32,49864.0,43.0229,43.0229,42.955,42.9647,49864.0
2020-12-04 12:40:00,44.33,44.45,44.33,44.43,89519.0,42.9744,43.0908,42.9744,43.0714,89519.0
2020-12-04 12:45:00,44.43,44.46,44.37,44.38,89928.0,43.0714,43.1005,43.0132,43.0229,89928.0
2020-12-04 12:50:00,44.38,44.38,44.35,44.37,93048.0,43.0229,43.0229,42.9938,43.0132,93048.0
2020-12-04 12:55:00,44.37,44.53,44.36,44.48,315150.0,43.0132,43.1683,43.0035,43.1198,315150.0
2020-12-04 13:00:00,44.48,44.53,44.4,44.4,281434.0,43.1198,43.1683,43.0423,43.0423,281434.0
2020-12-04 13:05:00,44.41,44.45,44.38,44.43,86197.0,43.052,43.0908,43.0229,43.0714,86197.0
2020-12-04 13:10:00,44.43,44.44,44.35,44.39,91201.0,43.0714,43.0811,42.9938,43.0326,91201.0
2020-12-04 13:15:00,44.39,44.41,44.37,44.38,40096.0,43.0326,43.052,43.0132,43.0229,40096.0
2020-12-04 13:20:00,44.38,44.38,44.28,44.35,101554.0,43.0229,43.0229,42.926,42.9938,101554.0
2020-12-04 13:25:00,44.36,44.43,44.35,44.43,120553.0,43.0035,43.0714,42.9938,43.0714,120553.0
2020-12-04 13:30:00,44.43,44.44,44.4,44.4,67494.0,43.0714,43.0811,43.0423,43.0423,67494.0
2020-12-04 13:35:00,44.41,44.44,44.29,44.3,76628.0,43.052,43.0811,42.9357,42.9453,76628.0
2020-12-04 13:40:00,44.3,44.31,44.24,44.3,124367.0,42.9453,42.955,42.8872,42.9453,124367.0
2020-12-04 13:45:00,44.29,44.39,44.26,44.37,92297.0,42.9357,43.0326,42.9066,43.0132,92297.0
2020-12-04 13:50:00,44.38,44.38,44.2,44.21,75824.0,43.0229,43.0229,42.8484,42.8581,75824.0
2020-12-04 13:55:00,44.21,44.26,44.19,44.21,100401.0,42.8581,42.9066,42.8387,42.8581,100401.0
2020-12-04 14:00:00,44.2,44.27,44.16,44.27,142072.0,42.8484,42.9163,42.8096,42.9163,142072.0
2020-12-04 14:05:00,44.26,44.26,44.16,44.18,85325.0,42.9066,42.9066,42.8096,42.829,85325.0
2020-12-04 14:10:00,44.18,44.26,44.16,44.22,82476.0,42.829,42.9066,42.8096,42.8678,82476.0
2020-12-04 14:15:00,44.22,44.23,44.19,44.21,51813.0,42.8678,42.8775,42.8387,42.8581,51813.0
2020-12-04 14:20:00,44.2,44.3,44.2,44.27,110602.0,42.8484,42.9453,42.8484,42.9163,110602.0
2020-12-04 14:25:00,44.27,44.29,44.2,44.22,70499.0,42.9163,42.9357,42.8484,42.8678,70499.0
2020-12-04 14:30:00,44.22,44.23,44.14,44.16,132322.0,42.8678,42.8775,42.7902,42.8096,132322.0
2020-12-04 14:35:00,44.15,44.19,44.13,44.18,75648.0,42.7999,42.8387,42.7805,42.829,75648.0
2020-12-04 14:40:00,44.17,44.23,44.16,44.22,76484.0,42.8193,42.8775,42.8096,42.8678,76484.0
2020-12-04 14:45:00,44.22,44.22,44.13,44.2,152989.0,42.8678,42.8678,42.7805,42.8484,152989.0
2020-12-04 14:50:00,44.2,44.44,44.19,44.29,389976.0,42.8484,43.0811,42.8387,42.9357,389976.0
2020-12-04 14:55:00,44.29,44.31,44.19,44.3,150830.0,42.9357,42.955,42.8387,42.9453,150830.0
2020-12-04 15:00:00,44.3,44.31,44.2,44.21,95009.0,42.9453,42.955,42.8484,42.8581,95009.0
2020-12-04 15:05:00,44.21,44.27,44.2,44.27,59711.0,42.8581,42.9163,42.8484,42.9163,59711.0
2020-12-04 15:10:00,44.27,44.28,44.18,44.2,84040.0,42.9163,42.926,42.829,42.8484,84040.0
2020-12-04 15:15:00,44.2,44.24,44.16,44.23,88770.0,42.8484,42.8872,42.8096,42.8775,88770.0
2020-12-04 15:20:00,44.23,44.25,44.19,44.23,51047.0,42.8775,42.8969,42.8387,42.8775,51047.0
2020-12-04 15:25:00,44.22,44.23,44.16,44.21,89552.0,42.8678,42.8775,42.8096,42.8581,89552.0
2020-12-04 15:30:00,44.22,44.25,44.18,44.2,92648.0,42.8678,42.8969,42.829,42.8484,92648.0
2020-12-04 15:35:00,44.2,44.22,44.17,44.18,128299.0,42.8484,42.8678,42.8193,42.829,128299.0
2020-12-04 15:40:00,44.18,44.3,44.18,44.3,143732.0,42.829,42.9453,42.829,42.9453,143732.0
2020-12-04 15:45:00,44.3,44.32,44.23,44.23,194942.0,42.9453,42.9647,42.8775,42.8775,194942.0
2020-12-04 15:50:00,44.23,44.28,44.19,44.23,356572.0,42.8775,42.926,42.8387,42.8775,356572.0
2020-12-04 15:55:00,44.23,44.4,44.21,44.38,422585.0,42.8775,43.0423,42.8581,43.0229,422585.0
2020-12-07 09:30:00,44.08,44.08,44.08,44.08,0.0,42.7321,42.7321,42.7321,42.7321,0.0
2020-12-07 09:35:00,44.08,44.08,44.08,44.08,0.0,42.7321,42.7321,42.7321,42.7321,0.0
2020-12-07 09:40:00,44.08,44.08,44.08,44.08,0.0,42.7321,42.7321,42.7321,42.7321,0.0
2020-12-07 09:45:00,44.07,44.4,43.63,43.84,494790.0,42.7224,43.0423,42.2958,42.4994,494790.0
2020-12-07 09:50:00,43.84,43.85,43.69,43.72,187004.0,42.4994,42.5091,42.354,42.3831,187004.0
2020-12-07 09:55:00,43.71,43.74,43.57,43.72,137545.0,42.3734,42.4025,42.2377,42.3831,137545.0
2020-12-07 10:00:00,43.71,43.71,43.58,43.68,133303.0,42.3734,42.3734,42.2474,42.3443,133303.0
2020-12-07 10:05:00,43.68,43.91,43.68,43.91,167184.0,42.3443,42.5673,42.3443,42.5673,167184.0
2020-12-07 10:10:00,43.91,44.19,43.89,44.16,191550.0,42.5673,42.8387,42.5479,42.8096,191550.0
2020-12-07 10:15:00,44.16,44.19,44.08,44.15,139617.0,42.8096,42.8387,42.7321,42.7999,139617.0
2020-12-07 10:20:00,44.14,44.16,44.02,44.07,108674.0,42.7902,42.8096,42.6739,42.7224,108674.0
2020-12-07 10:25:00,44.08,44.19,44.07,44.18,85744.0,42.7321,42.8387,42.7224,42.829,85744.0
2020-12-07 10:30:00,44.18,44.19,44.05,44.06,118011.0,42.829,42.8387,42.703,42.7127,118011.0
2020-12-07 10:35:00,44.06,44.15,44.04,44.08,74922.0,42.7127,42.7999,42.6933,42.7321,74922.0
2020-12-07 10:40:00,44.08,44.1,44.01,44.06,62049.0,42.7321,42.7515,42.6642,42.7127,62049.0
2020-12-07 10:45:00,44.07,44.1,44.04,44.09,47528.0,42.7224,42.7515,42.6933,42.7418,47528.0
2020-12-07 10:50:00,44.09,44.27,44.07,44.24,76555.0,42.7418,42.9163,42.7224,42.8872,76555.0
2020-12-07 10:55:00,44.24,44.24,44.12,44.16,34241.0,42.8872,42.8872,42.7709,42.8096,34241.0
2020-12-07 11:00:00,44.16,44.21,44.15,44.16,53662.0,42.8096,42.8581,42.7999,42.8096,53662.0
2020-12-07 11:05:00,44.17,44.18,44.08,44.12,86725.0,42.8193,42.829,42.7321,42.7709,86725.0
2020-12-07 11:10:00,44.12,44.19,44.1,44.17,62051.0,42.7709,42.8387,42.7515,42.8193,62051.0
2020-12-07 11:15:00,44.16,44.22,44.13,44.13,53205.0,42.8096,42.8678,42.7805,42.7805,53205.0
2020-12-07 11:20:00,44.14,44.18,44.1,44.12,50780.0,42.7902,42.829,42.7515,42.7709,50780.0
2020-12-07 11:25:00,44.11,44.19,44.1,44.18,44761.0,42.7612,42.8387,42.7515,42.829,44761.0
2020-12-07 11:30:00,44.18,44.18,44.09,44.09,41670.0,42.829,42.829,42.7418,42.7418,41670.0
2020-12-07 11:35:00,44.09,44.2,44.09,44.13,52862.0,42.7418,42.8484,42.7418,42.7805,52862.0
2020-12-07 11:40:00,44.13,44.16,44.11,44.14,38432.0,42.7805,42.8096,42.7612,42.7902,38432.0
2020-12-07 11:45:00,44.14,44.15,44.05,44.06,47243.0,42.7902,42.7999,42.703,42.7127,47243.0
2020-12-07 11:50:00,44.05,44.05,43.92,43.97,89708.0,42.703,42.703,42.577,42.6254,89708.0
2020-12-07 11:55:00,43.98,44.01,43.9,44.0,80517.0,42.6351,42.6642,42.5576,42.6545,80517.0
2020-12-07 12:00:00,44.01,44.11,43.97,44.11,67302.0,42.6642,42.7612,42.6254,42.7612,67302.0
2020-12-07 12:05:00,44.1,44.13,44.07,44.12,39979.0,42.7515,42.7805,42.7224,42.7709,39979.0
2020-12-07 12:10:00,44.13,44.13,44.03,44.06,42939.0,42.7805,42.7805,42.6836,42.7127,42939.0
2020-12-07 12:15:00,44.07,44.07,44.03,44.04,32502.0,42.7224,42.7224,42.6836,42.6933,32502.0
2020-12-07 12:20:00,44.04,44.05,43.98,43.98,38124.0,42.6933,42.703,42.6351,42.6351,38124.0
2020-12-07 12:25:00,44.0,44.08,43.97,44.07,57657.0,42.6545,42.7321,42.6254,42.7224,57657.0
2020-12-07 12:30:00,44.07,44.08,44.03,44.05,47363.0,42.7224,42.7321,42.6836,42.703,47363.0
2020-12-07 12:35:00,44.04,44.06,44.0,44.01,34072.0,42.6933,42.7127,42.6545,42.6642,34072.0
2020-12-07 12:40:00,44.02,44.02,43.99,44.0,27984.0,42.6739,42.6739,42.6448,42.6545,27984.0
2020-12-07 12:45:00,44.01,44.02,43.97,43.98,32371.0,42.6642,42.6739,42.6254,42.6351,32371.0
2020-12-07 12:50:00,43.97,44.01,43.97,43.99,41551.0,42.6254,42.6642,42.6254,42.6448,41551.0
2020-12-07 12:55:00,43.98,44.02,43.94,43.98,46961.0,42.6351,42.6739,42.5964,42.6351,46961.0
2020-12-07 13:00:00,43.97,43.97,43.91,43.95,60801.0,42.6254,42.6254,42.5673,42.6061,60801.0
2020-12-07 13:05:00,43.95,43.97,43.88,43.91,58165.0,42.6061,42.6254,42.5382,42.5673,58165.0
2020-12-07 13:10:00,43.91,43.95,43.9,43.91,55126.0,42.5673,42.6061,42.5576,42.5673,55126.0
2020-12-07 13:15:00,43.9,43.94,43.9,43.93,29103.0,42.5576,42.5964,42.5576,42.5867,29103.0
2020-12-07 13:20:00,43.94,43.99,43.92,43.94,51297.0,42.5964,42.6448,42.577,42.5964,51297.0
2020-12-07 13:25:00,43.93,43.97,43.89,43.91,46858.0,42.5867,42.6254,42.5479,42.5673,46858.0
2020-12-07 13:30:00,43.91,43.98,43.89,43.98,63332.0,42.5673,42.6351,42.5479,42.6351,63332.0
2020-12-07 13:35:00,43.98,44.05,43.96,44.0,131883.0,42.6351,42.703,42.6157,42.6545,131883.0
2020-12-07 13:40:00,44.0,44.02,43.9,43.95,123726.0,42.6545,42.6739,42.5576,42.6061,123726.0
2020-12-07 13:45:00,43.95,44.0,43.9,43.91,65025.0,42.6061,42.6545,42.5576,42.5673,65025.0
2020-12-07 13:50:00,43.91,43.94,43.84,43.91,111362.0,42.5673,42.5964,42.4994,42.5673,111362.0
2020-12-07 13:55:00,43.91,43.94,43.88,43.88,36569.0,42.5673,42.5964,42.5382,42.5382,36569.0
2020-12-07 14:00:00,43.89,43.89,43.81,43.87,54934.0,42.5479,42.5479,42.4703,42.5285,54934.0
2020-12-07 14:05:00,43.87,43.97,43.86,43.95,102397.0,42.5285,42.6254,42.5188,42.6061,102397.0
2020-12-07 14:10:00,43.94,43.99,43.88,43.91,49235.0,42.5964,42.6448,42.5382,42.5673,49235.0
2020-12-07 14:15:00,43.91,43.96,43.9,43.93,46029.0,42.5673,42.6157,42.5576,42.5867,46029.0
2020-12-07 14:20:00,43.93,43.96,43.9,43.95,30670.0,42.5867,42.6157,42.5576,42.6061,30670.0
2020-12-07 14:25:00,43.94,43.98,43.93,43.97,48609.0,42.5964,42.6351,42.5867,42.6254,48609.0
2020-12-07 14:30:00,43.98,43.98,43.93,43.94,38245.0,42.6351,42.6351,42.5867,42.5964,38245.0
2020-12-07 14:35:00,43.94,43.97,43.93,43.96,33386.0,42.5964,42.6254,42.5867,42.6157,33386.0
2020-12-07 14:40:00,43.96,43.98,43.94,43.98,34633.0,42.6157,42.6351,42.5964,42.6351,34633.0
2020-12-07 14:45:00,43.97,44.0,43.97,43.98,60865.0,42.6254,42.6545,42.6254,42.6351,60865.0
2020-12-07 14:50:00,43.98,44.1,43.98,43.99,81068.0,42.6351,42.7515,42.6351,42.6448,81068.0
2020-12-07 14:55:00,43.98,43.99,43.94,43.97,46649.0,42.6351,42.6448,42.5964,42.6254,46649.0
2020-12-07 15:00:00,43.97,44.08,43.96,44.06,82722.0,42.6254,42.7321,42.6157,42.7127,82722.0
2020-12-07 15:05:00,44.05,44.08,44.04,44.05,52914.0,42.703,42.7321,42.6933,42.703,52914.0
2020-12-07 15:10:00,44.05,44.13,44.05,44.13,122899.0,42.703,42.7805,42.703,42.7805,122899.0
2020-12-07 15:15:00,44.13,44.16,44.1,44.15,59088.0,42.7805,42.8096,42.7515,42.7999,59088.0
2020-12-07 15:20:00,44.16,44.16,44.08,44.09,62590.0,42.8096,42.8096,42.7321,42.7418,62590.0
2020-12-07 15:25:00,44.09,44.22,44.08,44.21,114216.0,42.7418,42.8678,42.7321,42.8581,114216.0
2020-12-07 15:30:00,44.2,44.28,44.18,44.23,121379.0,42.8484,42.926,42.829,42.8775,121379.0
2020-12-07 15:35:00,44.23,44.27,44.22,44.27,82487.0,42.8775,42.9163,42.8678,42.9163,82487.0
2020-12-07 15:40:00,44.26,44.28,44.17,44.21,164562.0,42.9066,42.926,42.8193,42.8581,164562.0
2020-12-07 15:45:00,44.2,44.24,44.13,44.19,152003.0,42.8484,42.8872,42.7805,42.8387,152003.0
2020-12-07 15:50:00,44.18,44.3,44.18,44.29,210416.0,42.829,42.9453,42.829,42.9357,210416.0
2020-12-07 15:55:00,44.3,44.35,44.25,44.31,351549.0,42.9453,42.9938,42.8969,42.955,351549.0
2020-12-08 09:30:00,43.68,43.85,43.42,43.68,509955.0,42.3443,42.5091,42.0923,42.3443,509955.0
2020-12-08 09:35:00,43.69,43.95,43.67,43.93,272083.0,42.354,42.6061,42.3346,42.5867,272083.0
2020-12-08 09:40:00,43.92,43.99,43.8,43.85,123319.0,42.577,42.6448,42.4606,42.5091,123319.0
2020-12-08 09:45:00,43.84,44.12,43.84,44.05,219991.0,42.4994,42.7709,42.4994,42.703,219991.0
2020-12-08 09:50:00,44.04,44.13,44.01,44.12,120931.0,42.6933,42.7805,42.6642,42.7709,120931.0
2020-12-08 09:55:00,44.12,44.18,43.99,44.03,108993.0,42.7709,42.829,42.6448,42.6836,108993.0
2020-12-08 10:00:00,44.02,44.04,43.82,43.82,169883.0,42.6739,42.6933,42.48,42.48,169883.0
2020-12-08 10:05:00,43.82,43.93,43.8,43.93,98376.0,42.48,42.5867,42.4606,42.5867,98376.0
2020-12-08 10:10:00,43.93,44.06,43.9,43.91,103262.0,42.5867,42.7127,42.5576,42.5673,103262.0
2020-12-08 10:15:00,43.92,43.96,43.81,43.83,227442.0,42.577,42.6157,42.4703,42.4897,227442.0
2020-12-08 10:20:00,43.83,43.85,43.73,43.75,176285.0,42.4897,42.5091,42.3928,42.4122,176285.0
2020-12-08 10:25:00,43.74,43.83,43.72,43.79,101910.0,42.4025,42.4897,42.3831,42.4509,101910.0
2020-12-08 10:30:00,43.79,43.88,43.77,43.83,112246.0,42.4509,42.5382,42.4316,42.4897,112246.0
2020-12-08 10:35:00,43.83,43.9,43.78,43.84,208879.0,42.4897,42.5576,42.4412,42.4994,208879.0
2020-12-08 10:40:00,43.83,43.87,43.75,43.84,150657.0,42.4897,42.5285,42.4122,42.4994,150657.0
2020-12-08 10:45:00,43.83,43.86,43.78,43.83,86261.0,42.4897,42.5188,42.4412,42.4897,86261.0
2020-12-08 10:50:00,43.83,43.83,43.7,43.71,65311.0,42.4897,42.4897,42.3637,42.3734,65311.0
2020-12-08 10:55:00,43.7,43.72,43.62,43.66,116080.0,42.3637,42.3831,42.2861,42.3249,116080.0
2020-12-08 11:00:00,43.66,43.79,43.66,43.79,99795.0,42.3249,42.4509,42.3249,42.4509,99795.0
2020-12-08 11:05:00,43.79,44.0,43.79,43.92,173979.0,42.4509,42.6545,42.4509,42.577,173979.0
2020-12-08 11:10:00,43.93,43.96,43.88,43.89,85330.0,42.5867,42.6157,42.5382,42.5479,85330.0
2020-12-08 11:15:00,43.88,43.95,43.87,43.91,76134.0,42.5382,42.6061,42.5285,42.5673,76134.0
2020-12-08 11:20:00,43.93,43.98,43.88,43.94,79626.0,42.5867,42.6351,42.5382,42.5964,79626.0
2020-12-08 11:25:00,43.94,43.95,43.89,43.92,70501.0,42.5964,42.6061,42.5479,42.577,70501.0
2020-12-08 11:30:00,43.93,43.99,43.91,43.96,56462.0,42.5867,42.6448,42.5673,42.6157,56462.0
2020-12-08 11:35:00,43.96,43.96,43.9,43.93,58242.0,42.6157,42.6157,42.5576,42.5867,58242.0
2020-12-08 11:40:00,43.93,43.95,43.89,43.9,67303.0,42.5867,42.6061,42.5479,42.5576,67303.0
2020-12-08 11:45:00,43.9,43.98,43.89,43.92,43633.0,42.5576,42.6351,42.5479,42.577,43633.0
2020-12-08 11:50:00,43.92,43.96,43.88,43.89,70176.0,42.577,42.6157,42.5382,42.5479,70176.0
2020-12-08 11:55:00,43.89,43.9,43.84,43.86,80700.0,42.5479,42.5576,42.4994,42.5188,80700.0
2020-12-08 12:00:00,43.86,43.87,43.83,43.87,45511.0,42.5188,42.5285,42.4897,42.5285,45511.0
2020-12-08 12:05:00,43.86,43.87,43.84,43.84,34141.0,42.5188,42.5285,42.4994,42.4994,34141.0
2020-12-08 12:10:00,43.85,43.85,43.8,43.81,55289.0,42.5091,42.5091,42.4606,42.4703,55289.0
2020-12-08 12:15:00,43.8,43.84,43.8,43.82,40435.0,42.4606,42.4994,42.4606,42.48,40435.0
2020-12-08 12:20:00,43.82,43.82,43.77,43.78,78368.0,42.48,42.48,42.4316,42.4412,78368.0
2020-12-08 12:25:00,43.79,43.86,43.78,43.86,49379.0,42.4509,42.5188,42.4412,42.5188,49379.0
2020-12-08 12:30:00,43.85,43.86,43.82,43.85,36117.0,42.5091,42.5188,42.48,42.5091,36117.0
2020-12-08 12:35:00,43.85,43.9,43.85,43.88,67421.0,42.5091,42.5576,42.5091,42.5382,67421.0
2020-12-08 12:40:00,43.87,43.96,43.85,43.92,103029.0,42.5285,42.6157,42.5091,42.577,103029.0
2020-12-08 12:45:00,43.92,43.93,43.84,43.85,53987.0,42.577,42.5867,42.4994,42.5091,53987.0
2020-12-08 12:50:00,43.85,43.89,43.83,43.87,79646.0,42.5091,42.5479,42.4897,42.5285,79646.0
2020-12-08 12:55:00,43.87,43.88,43.84,43.87,42860.0,42.5285,42.5382,42.4994,42.5285,42860.0
2020-12-08 13:00:00,43.87,43.9,43.86,43.89,70583.0,42.5285,42.5576,42.5188,42.5479,70583.0
2020-12-08 13:05:00,43.89,43.89,43.82,43.84,50290.0,42.5479,42.5479,42.48,42.4994,50290.0
2020-12-08 13:10:00,43.85,43.89,43.83,43.86,66203.0,42.5091,42.5479,42.4897,42.5188,66203.0
2020-12-08 13:15:00,43.86,43.87,43.81,43.84,59589.0,42.5188,42.5285,42.4703,42.4994,59589.0
2020-12-08 13:20:00,43.85,43.87,43.8,43.84,38333.0,42.5091,42.5285,42.4606,42.4994,38333.0
2020-12-08 13:25:00,43.84,43.88,43.83,43.85,51254.0,42.4994,42.5382,42.4897,42.5091,51254.0
2020-12-08 13:30:00,43.85,43.91,43.82,43.9,58062.0,42.5091,42.5673,42.48,42.5576,58062.0
2020-12-08 13:35:00,43.89,43.9,43.82,43.83,51497.0,42.5479,42.5576,42.48,42.4897,51497.0
2020-12-08 13:40:00,43.83,43.85,43.81,43.83,30273.0,42.4897,42.5091,42.4703,42.4897,30273.0
2020-12-08 13:45:00,43.83,43.87,43.81,43.86,47912.0,42.4897,42.5285,42.4703,42.5188,47912.0
2020-12-08 13:50:00,43.85,43.86,43.83,43.84,41764.0,42.5091,42.5188,42.4897,42.4994,41764.0
2020-12-08 13:55:00,43.83,43.84,43.77,43.79,66255.0,42.4897,42.4994,42.4316,42.4509,66255.0
2020-12-08 14:00:00,43.79,43.82,43.77,43.78,74070.0,42.4509,42.48,42.4316,42.4412,74070.0
2020-12-08 14:05:00,43.77,43.77,43.73,43.74,93775.0,42.4316,42.4316,42.3928,42.4025,93775.0
2020-12-08 14:10:00,43.75,43.8,43.73,43.78,38476.0,42.4122,42.4606,42.3928,42.4412,38476.0
2020-12-08 14:15:00,43.78,43.78,43.72,43.75,63606.0,42.4412,42.4412,42.3831,42.4122,63606.0
2020-12-08 14:20:00,43.75,43.8,43.73,43.77,48136.0,42.4122,42.4606,42.3928,42.4316,48136.0
2020-12-08 14:25:00,43.78,43.83,43.77,43.77,49700.0,42.4412,42.4897,42.4316,42.4316,49700.0
2020-12-08 14:30:00,43.77,43.79,43.74,43.75,56349.0,42.4316,42.4509,42.4025,42.4122,56349.0
2020-12-08 14:35:00,43.75,43.75,43.7,43.73,73847.0,42.4122,42.4122,42.3637,42.3928,73847.0
2020-12-08 14:40:00,43.73,43.79,43.73,43.79,59083.0,42.3928,42.4509,42.3928,42.4509,59083.0
2020-12-08 14:45:00,43.78,43.86,43.77,43.78,108815.0,42.4412,42.5188,42.4316,42.4412,108815.0
2020-12-08 14:50:00,43.78,43.79,43.75,43.78,58859.0,42.4412,42.4509,42.4122,42.4412,58859.0
2020-12-08 14:55:00,43.78,43.79,43.75,43.76,57086.0,42.4412,42.4509,42.4122,42.4219,57086.0
2020-12-08 15:00:00,43.76,43.8,43.75,43.8,39726.0,42.4219,42.4606,42.4122,42.4606,39726.0
2020-12-08 15:05:00,43.8,43.81,43.77,43.77,31937.0,42.4606,42.4703,42.4316,42.4316,31937.0
2020-12-08 15:10:00,43.78,43.78,43.72,43.76,77037.0,42.4412,42.4412,42.3831,42.4219,77037.0
2020-12-08 15:15:00,43.76,43.76,43.7,43.71,103280.0,42.4219,42.4219,42.3637,42.3734,103280.0
2020-12-08 15:20:00,43.71,43.72,43.68,43.71,129998.0,42.3734,42.3831,42.3443,42.3734,129998.0
2020-12-08 15:25:00,43.71,43.71,43.63,43.65,135407.0,42.3734,42.3734,42.2958,42.3152,135407.0
2020-12-08 15:30:00,43.65,43.66,43.63,43.63,89924.0,42.3152,42.3249,42.2958,42.2958,89924.0
2020-12-08 15:35:00,43.63,43.63,43.58,43.63,183918.0,42.2958,42.2958,42.2474,42.2958,183918.0
2020-12-08 15:40:00,43.62,43.65,43.6,43.61,142437.0,42.2861,42.3152,42.2668,42.2764,142437.0
2020-12-08 15:45:00,43.61,43.68,43.61,43.64,216354.0,42.2764,42.3443,42.2764,42.3055,216354.0
2020-12-08 15:50:00,43.64,43.75,43.64,43.72,264758.0,42.3055,42.4122,42.3055,42.3831,264758.0
2020-12-08 15:55:00,43.72,43.83,43.71,43.8,423704.0,42.3831,42.4897,42.3734,42.4606,423704.0
2020-12-09 09:30:00,44.13,44.55,44.01,44.51,403335.0,42.7805,43.1877,42.6642,43.1489,403335.0
2020-12-09 09:35:00,44.52,44.55,44.39,44.4,249557.0,43.1586,43.1877,43.0326,43.0423,249557.0
2020-12-09 09:40:00,44.4,44.44,44.28,44.36,286463.0,43.0423,43.0811,42.926,43.0035,286463.0
2020-12-09 09:45:00,44.36,44.39,44.25,44.26,169583.0,43.0035,43.0326,42.8969,42.9066,169583.0
2020-12-09 09:50:00,44.24,44.38,44.21,44.3,125915.0,42.8872,43.0229,42.8581,42.9453,125915.0
2020-12-09 09:55:00,44.3,44.36,44.13,44.23,223880.0,42.9453,43.0035,42.7805,42.8775,223880.0
2020-12-09 10:00:00,44.23,44.4,44.18,44.22,198816.0,42.8775,43.0423,42.829,42.8678,198816.0
2020-12-09 10:05:00,44.23,44.26,44.11,44.16,92743.0,42.8775,42.9066,42.7612,42.8096,92743.0
2020-12-09 10:10:00,44.16,44.21,44.05,44.05,118479.0,42.8096,42.8581,42.703,42.703,118479.0
2020-12-09 10:15:00,44.05,44.22,44.05,44.19,69899.0,42.703,42.8678,42.703,42.8387,69899.0
2020-12-09 10:20:00,44.18,44.21,44.14,44.14,73966.0,42.829,42.8581,42.7902,42.7902,73966.0
2020-12-09 10:25:00,44.15,44.34,44.14,44.34,93848.0,42.7999,42.9841,42.7902,42.9841,93848.0
2020-12-09 10:30:00,44.34,44.36,44.28,44.3,122777.0,42.9841,43.0035,42.926,42.9453,122777.0
2020-12-09 10:35:00,44.31,44.39,44.27,44.3,65230.0,42.955,43.0326,42.9163,42.9453,65230.0
2020-12-09 10:40:00,44.3,44.32,44.25,44.28,55546.0,42.9453,42.9647,42.8969,42.926,55546.0
2020-12-09 10:45:00,44.28,44.3,44.22,44.27,76197.0,42.926,42.9453,42.8678,42.9163,76197.0
2020-12-09 10:50:00,44.26,44.26,44.22,44.23,38409.0,42.9066,42.9066,42.8678,42.8775,38409.0
2020-12-09 10:55:00,44.23,44.3,44.18,44.25,93943.0,42.8775,42.9453,42.829,42.8969,93943.0
2020-12-09 11:00:00,44.25,44.28,44.2,44.21,60551.0,42.8969,42.926,42.8484,42.8581,60551.0
2020-12-09 11:05:00,44.21,44.24,44.14,44.16,58311.0,42.8581,42.8872,42.7902,42.8096,58311.0
2020-12-09 11:10:00,44.16,44.2,44.14,44.16,41129.0,42.8096,42.8484,42.7902,42.8096,41129.0
2020-12-09 11:15:00,44.15,44.16,44.08,44.08,62176.0,42.7999,42.8096,42.7321,42.7321,62176.0
2020-12-09 11:20:00,44.09,44.13,44.04,44.09,61111.0,42.7418,42.7805,42.6933,42.7418,61111.0
2020-12-09 11:25:00,44.09,44.13,44.04,44.04,68439.0,42.7418,42.7805,42.6933,42.6933,68439.0
2020-12-09 11:30:00,44.04,44.08,43.98,43.99,73280.0,42.6933,42.7321,42.6351,42.6448,73280.0
2020-12-09 11:35:00,43.98,44.0,43.94,43.98,74528.0,42.6351,42.6545,42.5964,42.6351,74528.0
2020-12-09 11:40:00,43.98,44.01,43.96,43.98,46790.0,42.6351,42.6642,42.6157,42.6351,46790.0
2020-12-09 11:45:00,43.98,43.99,43.92,43.97,90036.0,42.6351,42.6448,42.577,42.6254,90036.0
2020-12-09 11:50:00,43.97,43.98,43.91,43.94,65274.0,42.6254,42.6351,42.5673,42.5964,65274.0
2020-12-09 11:55:00,43.94,44.07,43.92,44.04,49067.0,42.5964,42.7224,42.577,42.6933,49067.0
2020-12-09 12:00:00,44.04,44.1,44.03,44.05,61302.0,42.6933,42.7515,42.6836,42.703,61302.0
2020-12-09 12:05:00,44.05,44.11,44.04,44.08,46963.0,42.703,42.7612,42.6933,42.7321,46963.0
2020-12-09 12:10:00,44.07,44.12,44.06,44.12,51738.0,42.7224,42.7709,42.7127,42.7709,51738.0
2020-12-09 12:15:00,44.11,44.16,44.11,44.15,68772.0,42.7612,42.8096,42.7612,42.7999,68772.0
2020-12-09 12:20:00,44.15,44.2,44.13,44.16,108601.0,42.7999,42.8484,42.7805,42.8096,108601.0
2020-12-09 12:25:00,44.15,44.18,44.14,44.15,52582.0,42.7999,42.829,42.7902,42.7999,52582.0
2020-12-09 12:30:00,44.15,44.16,44.12,44.14,62984.0,42.7999,42.8096,42.7709,42.7902,62984.0
2020-12-09 12:35:00,44.14,44.17,44.13,44.15,70427.0,42.7902,42.8193,42.7805,42.7999,70427.0
2020-12-09 12:40:00,44.15,44.19,44.13,44.14,74744.0,42.7999,42.8387,42.7805,42.7902,74744.0
2020-12-09 12:45:00,44.14,44.15,44.05,44.1,132063.0,42.7902,42.7999,42.703,42.7515,132063.0
2020-12-09 12:50:00,44.1,44.26,44.06,44.23,89415.0,42.7515,42.9066,42.7127,42.8775,89415.0
2020-12-09 12:55:00,44.23,44.33,44.2,44.3,57925.0,42.8775,42.9744,42.8484,42.9453,57925.0
2020-12-09 13:00:00,44.29,44.31,44.19,44.2,183796.0,42.9357,42.955,42.8387,42.8484,183796.0
2020-12-09 13:05:00,44.21,44.31,44.17,44.31,171048.0,42.8581,42.955,42.8193,42.955,171048.0
2020-12-09 13:10:00,44.31,44.32,44.27,44.32,101654.0,42.955,42.9647,42.9163,42.9647,101654.0
2020-12-09 13:15:00,44.32,44.33,44.25,44.31,137768.0,42.9647,42.9744,42.8969,42.955,137768.0
2020-12-09 13:20:00,44.32,44.36,44.26,44.28,121724.0,42.9647,43.0035,42.9066,42.926,121724.0
2020-12-09 13:25:00,44.28,44.34,44.27,44.32,117388.0,42.926,42.9841,42.9163,42.9647,117388.0
2020-12-09 13:30:00,44.31,44.33,44.16,44.16,182050.0,42.955,42.9744,42.8096,42.8096,182050.0
2020-12-09 13:35:00,44.17,44.27,44.11,44.24,215101.0,42.8193,42.9163,42.7612,42.8872,215101.0
2020-12-09 13:40:00,44.23,44.31,44.13,44.24,132948.0,42.8775,42.955,42.7805,42.8872,132948.0
2020-12-09 13:45:00,44.24,44.26,44.2,44.22,126685.0,42.8872,42.9066,42.8484,42.8678,126685.0
2020-12-09 13:50:00,44.21,44.22,44.12,44.12,74596.0,42.8581,42.8678,42.7709,42.7709,74596.0
2020-12-09 13:55:00,44.11,44.12,44.04,44.06,115455.0,42.7612,42.7709,42.6933,42.7127,115455.0
2020-12-09 14:00:00,44.06,44.2,44.06,44.18,191523.0,42.7127,42.8484,42.7127,42.829,191523.0
2020-12-09 14:05:00,44.17,44.2,44.06,44.09,94689.0,42.8193,42.8484,42.7127,42.7418,94689.0
2020-12-09 14:10:00,44.09,44.15,44.05,44.12,55326.0,42.7418,42.7999,42.703,42.7709,55326.0
2020-12-09 14:15:00,44.11,44.15,44.06,44.11,51157.0,42.7612,42.7999,42.7127,42.7612,51157.0
2020-12-09 14:20:00,44.11,44.21,44.09,44.21,68492.0,42.7612,42.8581,42.7418,42.8581,68492.0
2020-12-09 14:25:00,44.21,44.28,44.19,44.27,66562.0,42.8581,42.926,42.8387,42.9163,66562.0
2020-12-09 14:30:00,44.27,44.3,44.19,44.24,61993.0,42.9163,42.9453,42.8387,42.8872,61993.0
2020-12-09 14:35:00,44.25,44.27,44.2,44.21,50166.0,42.8969,42.9163,42.8484,42.8581,50166.0
2020-12-09 14:40:00,44.22,44.24,44.15,44.18,106990.0,42.8678,42.8872,42.7999,42.829,106990.0
2020-12-09 14:45:00,44.19,44.3,44.18,44.28,74668.0,42.8387,42.9453,42.829,42.926,74668.0
2020-12-09 14:50:00,44.29,44.32,44.22,44.31,71970.0,42.9357,42.9647,42.8678,42.955,71970.0
2020-12-09 14:55:00,44.32,44.36,44.28,44.28,88007.0,42.9647,43.0035,42.926,42.926,88007.0
2020-12-09 15:00:00,44.27,44.28,44.2,44.21,77016.0,42.9163,42.926,42.8484,42.8581,77016.0
2020-12-09 15:05:00,44.22,44.3,44.2,44.3,129790.0,42.8678,42.9453,42.8484,42.9453,129790.0
2020-12-09 15:10:00,44.29,44.34,44.28,44.3,162357.0,42.9357,42.9841,42.926,42.9453,162357.0
2020-12-09 15:15:00,44.3,44.34,44.29,44.31,60497.0,42.9453,42.9841,42.9357,42.955,60497.0
2020-12-09 15:20:00,44.31,44.34,44.25,44.25,97776.0,42.955,42.9841,42.8969,42.8969,97776.0
2020-12-09 15:25:00,44.26,44.27,44.18,44.25,104742.0,42.9066,42.9163,42.829,42.8969,104742.0
2020-12-09 15:30:00,44.25,44.33,44.23,44.29,74644.0,42.8969,42.9744,42.8775,42.9357,74644.0
2020-12-09 15:35:00,44.29,44.33,44.27,44.29,141608.0,42.9357,42.9744,42.9163,42.9357,141608.0
2020-12-09 15:40:00,44.29,44.36,44.24,44.36,172406.0,42.9357,43.0035,42.8872,43.0035,172406.0
2020-12-09 15:45:00,44.35,44.38,44.3,44.34,163042.0,42.9938,43.0229,42.9453,42.9841,163042.0
2020-12-09 15:50:00,44.34,44.46,44.32,44.43,435470.0,42.9841,43.1005,42.9647,43.0714,435470.0
2020-12-09 15:55:00,44.43,44.55,44.4,44.42,836261.0,43.0714,43.1877,43.0423,43.0617,836261.0
2020-12-10 09:30:00,43.83,43.88,42.92,42.92,906419.0,42.4897,42.5382,41.6075,41.6075,906419.0
2020-12-10 09:35:00,42.95,43.19,42.92,43.19,457923.0,41.6366,41.8693,41.6075,41.8693,457923.0
2020-12-10 09:40:00,43.2,43.2,42.85,42.9,524918.0,41.879,41.879,41.5397,41.5882,524918.0
2020-12-10 09:45:00,42.91,43.1,42.87,43.06,348194.0,41.5979,41.782,41.5591,41.7433,348194.0
2020-12-10 09:50:00,43.05,43.2,42.9,42.95,338410.0,41.7336,41.879,41.5882,41.6366,338410.0
2020-12-10 09:55:00,42.95,43.04,42.85,42.96,274208.0,41.6366,41.7239,41.5397,41.6463,274208.0
2020-12-10 10:00:00,42.97,43.07,42.86,42.88,222941.0,41.656,41.753,41.5494,41.5688,222941.0
2020-12-10 10:05:00,42.88,42.91,42.63,42.66,487188.0,41.5688,41.5979,41.3264,41.3555,487188.0
2020-12-10 10:10:00,42.67,42.8,42.64,42.78,234701.0,41.3652,41.4912,41.3361,41.4718,234701.0
2020-12-10 10:15:00,42.77,42.85,42.68,42.77,197718.0,41.4621,41.5397,41.3749,41.4621,197718.0
2020-12-10 10:20:00,42.77,42.83,42.72,42.76,181993.0,41.4621,41.5203,41.4137,41.4524,181993.0
2020-12-10 10:25:00,42.75,42.75,42.62,42.71,176754.0,41.4427,41.4427,41.3167,41.404,176754.0
2020-12-10 10:30:00,42.71,42.84,42.68,42.7,192840.0,41.404,41.53,41.3749,41.3943,192840.0
2020-12-10 10:35:00,42.69,43.0,42.69,42.89,305472.0,41.3846,41.6851,41.3846,41.5785,305472.0
2020-12-10 10:40:00,42.88,42.96,42.76,42.81,172529.0,41.5688,41.6463,41.4524,41.5009,172529.0
2020-12-10 10:45:00,42.8,42.89,42.68,42.69,208664.0,41.4912,41.5785,41.3749,41.3846,208664.0
2020-12-10 10:50:00,42.7,42.8,42.69,42.73,170654.0,41.3943,41.4912,41.3846,41.4234,170654.0
2020-12-10 10:55:00,42.75,42.82,42.73,42.75,161090.0,41.4427,41.5106,41.4234,41.4427,161090.0
2020-12-10 11:00:00,42.74,42.77,42.67,42.76,140903.0,41.4331,41.4621,41.3652,41.4524,140903.0
2020-12-10 11:05:00,42.76,42.77,42.65,42.68,131476.0,41.4524,41.4621,41.3458,41.3749,131476.0
2020-12-10 11:10:00,42.68,42.74,42.67,42.72,167802.0,41.3749,41.4331,41.3652,41.4137,167802.0
2020-12-10 11:15:00,42.72,42.72,42.64,42.69,123948.0,41.4137,41.4137,41.3361,41.3846,123948.0
2020-12-10 11:20:00,42.69,42.75,42.66,42.7,137135.0,41.3846,41.4427,41.3555,41.3943,137135.0
2020-12-10 11:25:00,42.7,42.76,42.68,42.74,113607.0,41.3943,41.4524,41.3749,41.4331,113607.0
2020-12-10 11:30:00,42.75,42.78,42.71,42.75,116642.0,41.4427,41.4718,41.404,41.4427,116642.0
2020-12-10 11:35:00,42.75,42.75,42.57,42.59,192009.0,41.4427,41.4427,41.2683,41.2876,192009.0
2020-12-10 11:40:00,42.59,42.6,42.46,42.54,318899.0,41.2876,41.2973,41.1616,41.2392,318899.0
2020-12-10 11:45:00,42.55,42.64,42.51,42.62,231057.0,41.2489,41.3361,41.2101,41.3167,231057.0
2020-12-10 11:50:00,42.61,42.62,42.51,42.54,325011.0,41.307,41.3167,41.2101,41.2392,325011.0
2020-12-10 11:55:00,42.53,42.56,42.49,42.54,233133.0,41.2295,41.2586,41.1907,41.2392,233133.0
2020-12-10 12:00:00,42.54,42.59,42.51,42.58,167926.0,41.2392,41.2876,41.2101,41.2779,167926.0
2020-12-10 12:05:00,42.57,42.61,42.5,42.54,203256.0,41.2683,41.307,41.2004,41.2392,203256.0
2020-12-10 12:10:00,42.54,42.64,42.52,42.64,126811.0,41.2392,41.3361,41.2198,41.3361,126811.0
2020-12-10 12:15:00,42.64,42.81,42.63,42.79,171219.0,41.3361,41.5009,41.3264,41.4815,171219.0
2020-12-10 12:20:00,42.8,42.81,42.71,42.75,138860.0,41.4912,41.5009,41.404,41.4427,138860.0
2020-12-10 12:25:00,42.75,42.84,42.73,42.83,132466.0,41.4427,41.53,41.4234,41.5203,132466.0
2020-12-10 12:30:00,42.83,42.84,42.78,42.81,205829.0,41.5203,41.53,41.4718,41.5009,205829.0
2020-12-10 12:35:00,42.81,42.85,42.79,42.81,98156.0,41.5009,41.5397,41.4815,41.5009,98156.0
2020-12-10 12:40:00,42.82,42.86,42.81,42.82,173080.0,41.5106,41.5494,41.5009,41.5106,173080.0
2020-12-10 12:45:00,42.83,42.85,42.75,42.76,123833.0,41.5203,41.5397,41.4427,41.4524,123833.0
2020-12-10 12:50:00,42.75,42.83,42.74,42.83,95692.0,41.4427,41.5203,41.4331,41.5203,95692.0
2020-12-10 12:55:00,42.82,42.91,42.81,42.89,175648.0,41.5106,41.5979,41.5009,41.5785,175648.0
2020-12-10 13:00:00,42.88,42.88,42.81,42.81,105053.0,41.5688,41.5688,41.5009,41.5009,105053.0
2020-12-10 13:05:00,42.81,42.9,42.81,42.88,80505.0,41.5009,41.5882,41.5009,41.5688,80505.0
2020-12-10 13:10:00,42.88,42.94,42.87,42.92,87196.0,41.5688,41.6269,41.5591,41.6075,87196.0
2020-12-10 13:15:00,42.93,42.94,42.86,42.9,125675.0,41.6172,41.6269,41.5494,41.5882,125675.0
2020-12-10 13:20:00,42.89,42.92,42.84,42.87,165659.0,41.5785,41.6075,41.53,41.5591,165659.0
2020-12-10 13:25:00,42.87,42.94,42.86,42.92,144518.0,41.5591,41.6269,41.5494,41.6075,144518.0
2020-12-10 13:30:00,42.91,42.93,42.86,42.9,96199.0,41.5979,41.6172,41.5494,41.5882,96199.0
2020-12-10 13:35:00,42.9,42.93,42.86,42.9,100673.0,41.5882,41.6172,41.5494,41.5882,100673.0
2020-12-10 13:40:00,42.91,42.95,42.89,42.95,58164.0,41.5979,41.6366,41.5785,41.6366,58164.0
2020-12-10 13:45:00,42.94,43.1,42.93,43.09,217875.0,41.6269,41.782,41.6172,41.7723,217875.0
2020-12-10 13:50:00,43.09,43.12,43.03,43.04,149854.0,41.7723,41.8014,41.7142,41.7239,149854.0
2020-12-10 13:55:00,43.03,43.08,42.98,43.0,92309.0,41.7142,41.7627,41.6657,41.6851,92309.0
2020-12-10 14:00:00,43.0,43.02,42.87,42.88,129901.0,41.6851,41.7045,41.5591,41.5688,129901.0
2020-12-10 14:05:00,42.87,42.91,42.84,42.84,48135.0,41.5591,41.5979,41.53,41.53,48135.0
2020-12-10 14:10:00,42.85,42.85,42.76,42.77,94737.0,41.5397,41.5397,41.4524,41.4621,94737.0
2020-12-10 14:15:00,42.77,42.77,42.7,42.75,128752.0,41.4621,41.4621,41.3943,41.4427,128752.0
2020-12-10 14:20:00,42.73,42.75,42.65,42.69,101715.0,41.4234,41.4427,41.3458,41.3846,101715.0
2020-12-10 14:25:00,42.69,42.75,42.68,42.74,124810.0,41.3846,41.4427,41.3749,41.4331,124810.0
2020-12-10 14:30:00,42.74,42.82,42.71,42.81,68129.0,41.4331,41.5106,41.404,41.5009,68129.0
2020-12-10 14:35:00,42.82,42.84,42.78,42.83,72627.0,41.5106,41.53,41.4718,41.5203,72627.0
2020-12-10 14:40:00,42.82,42.84,42.76,42.83,72209.0,41.5106,41.53,41.4524,41.5203,72209.0
2020-12-10 14:45:00,42.83,42.88,42.81,42.83,73120.0,41.5203,41.5688,41.5009,41.5203,73120.0
2020-12-10 14:50:00,42.83,42.88,42.82,42.84,47267.0,41.5203,41.5688,41.5106,41.53,47267.0
2020-12-10 14:55:00,42.84,42.86,42.73,42.75,143399.0,41.53,41.5494,41.4234,41.4427,143399.0
2020-12-10 15:00:00,42.76,42.85,42.76,42.79,85489.0,41.4524,41.5397,41.4524,41.4815,85489.0
2020-12-10 15:05:00,42.8,42.85,42.78,42.84,59508.0,41.4912,41.5397,41.4718,41.53,59508.0
2020-12-10 15:10:00,42.85,42.86,42.82,42.84,72429.0,41.5397,41.5494,41.5106,41.53,72429.0
2020-12-10 15:15:00,42.84,42.86,42.79,42.81,76469.0,41.53,41.5494,41.4815,41.5009,76469.0
2020-12-10 15:20:00,42.8,42.84,42.79,42.83,61654.0,41.4912,41.53,41.4815,41.5203,61654.0
2020-12-10 15:25:00,42.83,42.86,42.79,42.8,122566.0,41.5203,41.5494,41.4815,41.4912,122566.0
2020-12-10 15:30:00,42.8,42.88,42.8,42.84,178874.0,41.4912,41.5688,41.4912,41.53,178874.0
2020-12-10 15:35:00,42.83,42.87,42.8,42.82,175984.0,41.5203,41.5591,41.4912,41.5106,175984.0
2020-12-10 15:40:00,42.82,42.83,42.76,42.8,180117.0,41.5106,41.5203,41.4524,41.4912,180117.0
2020-12-10 15:45:00,42.81,42.93,42.8,42.87,205157.0,41.5009,41.6172,41.4912,41.5591,205157.0
2020-12-10 15:50:00,42.87,42.91,42.85,42.9,280205.0,41.5591,41.5979,41.5397,41.5882,280205.0
2020-12-10 15:55:00,42.9,42.9,42.78,42.87,680585.0,41.5882,41.5882,41.4718,41.5591,680585.0
2020-12-11 09:30:00,42.48,42.6,42.26,42.39,442091.0,41.181,41.2973,40.9677,41.0938,442091.0
2020-12-11 09:35:00,42.39,42.59,42.3,42.53,365289.0,41.0938,41.2876,41.0065,41.2295,365289.0
2020-12-11 09:40:00,42.53,42.58,42.32,42.36,139458.0,41.2295,41.2779,41.0259,41.0647,139458.0
2020-12-11 09:45:00,42.36,42.58,42.35,42.5,213609.0,41.0647,41.2779,41.055,41.2004,213609.0
2020-12-11 09:50:00,42.5,42.62,42.39,42.42,179837.0,41.2004,41.3167,41.0938,41.1228,179837.0
2020-12-11 09:55:00,42.43,42.5,42.4,42.47,102785.0,41.1325,41.2004,41.1034,41.1713,102785.0
2020-12-11 10:00:00,42.47,42.68,42.47,42.55,178051.0,41.1713,41.3749,41.1713,41.2489,178051.0
2020-12-11 10:05:00,42.56,42.56,42.41,42.41,152603.0,41.2586,41.2586,41.1131,41.1131,152603.0
2020-12-11 10:10:00,42.4,42.46,42.31,42.45,128804.0,41.1034,41.1616,41.0162,41.1519,128804.0
2020-12-11 10:15:00,42.47,42.5,42.39,42.48,166563.0,41.1713,41.2004,41.0938,41.181,166563.0
2020-12-11 10:20:00,42.47,42.5,42.37,42.39,90585.0,41.1713,41.2004,41.0744,41.0938,90585.0
2020-12-11 10:25:00,42.39,42.45,42.28,42.29,112830.0,41.0938,41.1519,40.9871,40.9968,112830.0
2020-12-11 10:30:00,42.3,42.33,42.22,42.27,213529.0,41.0065,41.0356,40.929,40.9774,213529.0
2020-12-11 10:35:00,42.27,42.3,42.21,42.24,188943.0,40.9774,41.0065,40.9193,40.9483,188943.0
2020-12-11 10:40:00,42.25,42.28,42.15,42.15,153292.0,40.958,40.9871,40.8611,40.8611,153292.0
2020-12-11 10:45:00,42.15,42.2,42.05,42.06,166387.0,40.8611,40.9096,40.7642,40.7738,166387.0
2020-12-11 10:50:00,42.06,42.13,42.02,42.13,252030.0,40.7738,40.8417,40.7351,40.8417,252030.0
2020-12-11 10:55:00,42.13,42.13,42.02,42.02,199186.0,40.8417,40.8417,40.7351,40.7351,199186.0
2020-12-11 11:00:00,42.03,42.13,42.01,42.05,222137.0,40.7448,40.8417,40.7254,40.7642,222137.0
2020-12-11 11:05:00,42.05,42.1,42.03,42.04,107020.0,40.7642,40.8126,40.7448,40.7545,107020.0
2020-12-11 11:10:00,42.04,42.18,42.03,42.12,153289.0,40.7545,40.8902,40.7448,40.832,153289.0
2020-12-11 11:15:00,42.12,42.16,42.09,42.12,66806.0,40.832,40.8708,40.8029,40.832,66806.0
2020-12-11 11:20:00,42.12,42.15,42.04,42.05,69867.0,40.832,40.8611,40.7545,40.7642,69867.0
2020-12-11 11:25:00,42.05,42.07,41.95,41.99,365430.0,40.7642,40.7835,40.6672,40.706,365430.0
2020-12-11 11:30:00,42.0,42.02,41.94,41.95,112119.0,40.7157,40.7351,40.6575,40.6672,112119.0
2020-12-11 11:35:00,41.94,41.95,41.79,41.86,216251.0,40.6575,40.6672,40.5121,40.58,216251.0
2020-12-11 11:40:00,41.87,41.97,41.85,41.92,142300.0,40.5897,40.6866,40.5703,40.6381,142300.0
2020-12-11 11:45:00,41.92,41.97,41.89,41.95,70709.0,40.6381,40.6866,40.609,40.6672,70709.0
2020-12-11 11:50:00,41.96,42.03,41.95,41.98,83892.0,40.6769,40.7448,40.6672,40.6963,83892.0
2020-12-11 11:55:00,41.98,41.99,41.87,41.9,104676.0,40.6963,40.706,40.5897,40.6187,104676.0
2020-12-11 12:00:00,41.91,41.94,41.84,41.85,83076.0,40.6284,40.6575,40.5606,40.5703,83076.0
2020-12-11 12:05:00,41.85,41.9,41.83,41.85,58407.0,40.5703,40.6187,40.5509,40.5703,58407.0
2020-12-11 12:10:00,41.85,41.87,41.72,41.72,188600.0,40.5703,40.5897,40.4442,40.4442,188600.0
2020-12-11 12:15:00,41.72,41.78,41.63,41.65,187573.0,40.4442,40.5024,40.357,40.3764,187573.0
2020-12-11 12:20:00,41.65,41.71,41.62,41.67,146601.0,40.3764,40.4345,40.3473,40.3958,146601.0
2020-12-11 12:25:00,41.68,41.76,41.65,41.76,77899.0,40.4055,40.483,40.3764,40.483,77899.0
2020-12-11 12:30:00,41.75,41.87,41.69,41.85,362672.0,40.4733,40.5897,40.4152,40.5703,362672.0
2020-12-11 12:35:00,41.85,41.86,41.75,41.78,198020.0,40.5703,40.58,40.4733,40.5024,198020.0
2020-12-11 12:40:00,41.77,41.84,41.75,41.78,74990.0,40.4927,40.5606,40.4733,40.5024,74990.0
2020-12-11 12:45:00,41.78,41.88,41.76,41.87,109524.0,40.5024,40.5993,40.483,40.5897,109524.0
2020-12-11 12:50:00,41.87,41.92,41.86,41.91,69691.0,40.5897,40.6381,40.58,40.6284,69691.0
2020-12-11 12:55:00,41.92,41.98,41.88,41.95,419162.0,40.6381,40.6963,40.5993,40.6672,419162.0
2020-12-11 13:00:00,41.95,42.11,41.93,42.09,638617.0,40.6672,40.8223,40.6478,40.8029,638617.0
2020-12-11 13:05:00,42.1,42.1,41.99,42.0,193184.0,40.8126,40.8126,40.706,40.7157,193184.0
2020-12-11 13:10:00,41.99,42.09,41.95,42.04,122978.0,40.706,40.8029,40.6672,40.7545,122978.0
2020-12-11 13:15:00,42.04,42.04,41.95,42.01,144730.0,40.7545,40.7545,40.6672,40.7254,144730.0
2020-12-11 13:20:00,42.02,42.04,41.95,41.96,52508.0,40.7351,40.7545,40.6672,40.6769,52508.0
2020-12-11 13:25:00,41.96,42.11,41.95,42.1,100852.0,40.6769,40.8223,40.6672,40.8126,100852.0
2020-12-11 13:30:00,42.1,42.16,42.05,42.07,128276.0,40.8126,40.8708,40.7642,40.7835,128276.0
2020-12-11 13:35:00,42.06,42.1,42.05,42.06,68921.0,40.7738,40.8126,40.7642,40.7738,68921.0
2020-12-11 13:40:00,42.06,42.14,42.05,42.12,80372.0,40.7738,40.8514,40.7642,40.832,80372.0
2020-12-11 13:45:00,42.12,42.2,42.12,42.16,120653.0,40.832,40.9096,40.832,40.8708,120653.0
2020-12-11 13:50:00,42.16,42.19,42.11,42.18,98164.0,40.8708,40.8999,40.8223,40.8902,98164.0
2020-12-11 13:55:00,42.19,42.2,42.16,42.19,62222.0,40.8999,40.9096,40.8708,40.8999,62222.0
2020-12-11 14:00:00,42.19,42.2,42.1,42.11,64764.0,40.8999,40.9096,40.8126,40.8223,64764.0
2020-12-11 14:05:00,42.11,42.18,42.1,42.11,85921.0,40.8223,40.8902,40.8126,40.8223,85921.0
2020-12-11 14:10:00,42.11,42.12,42.03,42.07,118602.0,40.8223,40.832,40.7448,40.7835,118602.0
2020-12-11 14:15:00,42.07,42.1,42.06,42.08,71163.0,40.7835,40.8126,40.7738,40.7932,71163.0
2020-12-11 14:20:00,42.08,42.12,42.06,42.09,82179.0,40.7932,40.832,40.7738,40.8029,82179.0
2020-12-11 14:25:00,42.09,42.09,41.95,42.02,148906.0,40.8029,40.8029,40.6672,40.7351,148906.0
2020-12-11 14:30:00,42.02,42.09,42.02,42.09,91111.0,40.7351,40.8029,40.7351,40.8029,91111.0
2020-12-11 14:35:00,42.09,42.09,42.0,42.01,67293.0,40.8029,40.8029,40.7157,40.7254,67293.0
2020-12-11 14:40:00,42.02,42.05,41.98,42.03,87814.0,40.7351,40.7642,40.6963,40.7448,87814.0
2020-12-11 14:45:00,42.04,42.06,41.98,42.01,81706.0,40.7545,40.7738,40.6963,40.7254,81706.0
2020-12-11 14:50:00,42.01,42.01,41.95,41.97,85051.0,40.7254,40.7254,40.6672,40.6866,85051.0
2020-12-11 14:55:00,41.97,41.99,41.92,41.93,135285.0,40.6866,40.706,40.6381,40.6478,135285.0
2020-12-11 15:00:00,41.94,41.96,41.87,41.88,152957.0,40.6575,40.6769,40.5897,40.5993,152957.0
2020-12-11 15:05:00,41.87,41.92,41.86,41.88,89649.0,40.5897,40.6381,40.58,40.5993,89649.0
2020-12-11 15:10:00,41.88,41.92,41.84,41.91,139970.0,40.5993,40.6381,40.5606,40.6284,139970.0
2020-12-11 15:15:00,41.92,41.96,41.91,41.95,93032.0,40.6381,40.6769,40.6284,40.6672,93032.0
2020-12-11 15:20:00,41.95,41.96,41.87,41.88,134425.0,40.6672,40.6769,40.5897,40.5993,134425.0
2020-12-11 15:25:00,41.88,41.92,41.85,41.9,146761.0,40.5993,40.6381,40.5703,40.6187,146761.0
2020-12-11 15:30:00,41.9,41.92,41.85,41.88,131987.0,40.6187,40.6381,40.5703,40.5993,131987.0
2020-12-11 15:35:00,41.88,41.99,41.87,41.96,169303.0,40.5993,40.706,40.5897,40.6769,169303.0
2020-12-11 15:40:00,41.96,42.01,41.92,41.93,189250.0,40.6769,40.7254,40.6381,40.6478,189250.0
2020-12-11 15:45:00,41.93,41.94,41.86,41.88,256157.0,40.6478,40.6575,40.58,40.5993,256157.0
2020-12-11 15:50:00,41.88,41.98,41.87,41.91,335478.0,40.5993,40.6963,40.5897,40.6284,335478.0
2020-12-11 15:55:00,41.91,41.96,41.86,41.92,850094.0,40.6284,40.6769,40.58,40.6381,850094.0
2020-12-14 09:30:00,42.49,42.54,42.3,42.43,376112.0,41.1907,41.2392,41.0065,41.1325,376112.0
2020-12-14 09:35:00,42.45,42.47,42.11,42.18,180070.0,41.1519,41.1713,40.8223,40.8902,180070.0
2020-12-14 09:40:00,42.18,42.2,42.03,42.06,148314.0,40.8902,40.9096,40.7448,40.7738,148314.0
2020-12-14 09:45:00,42.06,42.1,41.91,42.04,225234.0,40.7738,40.8126,40.6284,40.7545,225234.0
2020-12-14 09:50:00,42.04,42.05,41.73,41.76,250096.0,40.7545,40.7642,40.4539,40.483,250096.0
2020-12-14 09:55:00,41.76,41.81,41.66,41.81,158690.0,40.483,40.5315,40.3861,40.5315,158690.0
2020-12-14 10:00:00,41.81,41.88,41.77,41.83,139156.0,40.5315,40.5993,40.4927,40.5509,139156.0
2020-12-14 10:05:00,41.83,41.92,41.78,41.83,125705.0,40.5509,40.6381,40.5024,40.5509,125705.0
2020-12-14 10:10:00,41.84,41.86,41.8,41.83,87054.0,40.5606,40.58,40.5218,40.5509,87054.0
2020-12-14 10:15:00,41.83,41.93,41.83,41.9,114590.0,40.5509,40.6478,40.5509,40.6187,114590.0
2020-12-14 10:20:00,41.89,41.89,41.78,41.81,79296.0,40.609,40.609,40.5024,40.5315,79296.0
2020-12-14 10:25:00,41.8,41.91,41.75,41.9,115728.0,40.5218,40.6284,40.4733,40.6187,115728.0
2020-12-14 10:30:00,41.91,41.94,41.86,41.89,70181.0,40.6284,40.6575,40.58,40.609,70181.0
2020-12-14 10:35:00,41.89,41.93,41.84,41.84,102260.0,40.609,40.6478,40.5606,40.5606,102260.0
2020-12-14 10:40:00,41.85,41.86,41.77,41.77,94074.0,40.5703,40.58,40.4927,40.4927,94074.0
2020-12-14 10:45:00,41.78,41.79,41.64,41.67,128350.0,40.5024,40.5121,40.3667,40.3958,128350.0
2020-12-14 10:50:00,41.66,41.67,41.55,41.58,150999.0,40.3861,40.3958,40.2794,40.3085,150999.0
2020-12-14 10:55:00,41.58,41.61,41.48,41.52,147806.0,40.3085,40.3376,40.2116,40.2504,147806.0
2020-12-14 11:00:00,41.53,41.58,41.5,41.54,93212.0,40.2601,40.3085,40.231,40.2697,93212.0
2020-12-14 11:05:00,41.55,41.62,41.43,41.44,139450.0,40.2794,40.3473,40.1631,40.1728,139450.0
2020-12-14 11:10:00,41.43,41.49,41.42,41.46,84434.0,40.1631,40.2213,40.1534,40.1922,84434.0
2020-12-14 11:15:00,41.46,41.49,41.44,41.48,75627.0,40.1922,40.2213,40.1728,40.2116,75627.0
2020-12-14 11:20:00,41.49,41.58,41.48,41.56,108310.0,40.2213,40.3085,40.2116,40.2891,108310.0
2020-12-14 11:25:00,41.55,41.6,41.52,41.55,118357.0,40.2794,40.3279,40.2504,40.2794,118357.0
2020-12-14 11:30:00,41.55,41.68,41.47,41.65,130956.0,40.2794,40.4055,40.2019,40.3764,130956.0
2020-12-14 11:35:00,41.65,41.68,41.59,41.65,96313.0,40.3764,40.4055,40.3182,40.3764,96313.0
2020-12-14 11:40:00,41.64,41.66,41.57,41.61,92211.0,40.3667,40.3861,40.2988,40.3376,92211.0
2020-12-14 11:45:00,41.6,41.69,41.58,41.69,58336.0,40.3279,40.4152,40.3085,40.4152,58336.0
2020-12-14 11:50:00,41.69,41.74,41.68,41.72,60155.0,40.4152,40.4636,40.4055,40.4442,60155.0
2020-12-14 11:55:00,41.71,41.72,41.67,41.71,53878.0,40.4345,40.4442,40.3958,40.4345,53878.0
2020-12-14 12:00:00,41.71,41.75,41.7,41.73,79025.0,40.4345,40.4733,40.4249,40.4539,79025.0
2020-12-14 12:05:00,41.73,41.81,41.72,41.8,55470.0,40.4539,40.5315,40.4442,40.5218,55470.0
2020-12-14 12:10:00,41.81,41.84,41.73,41.74,78634.0,40.5315,40.5606,40.4539,40.4636,78634.0
2020-12-14 12:15:00,41.73,41.75,41.65,41.66,55417.0,40.4539,40.4733,40.3764,40.3861,55417.0
2020-12-14 12:20:00,41.66,41.68,41.63,41.64,35498.0,40.3861,40.4055,40.357,40.3667,35498.0
2020-12-14 12:25:00,41.64,41.71,41.61,41.7,56278.0,40.3667,40.4345,40.3376,40.4249,56278.0
2020-12-14 12:30:00,41.69,41.7,41.61,41.68,59497.0,40.4152,40.4249,40.3376,40.4055,59497.0
2020-12-14 12:35:00,41.67,41.72,41.67,41.71,73503.0,40.3958,40.4442,40.3958,40.4345,73503.0
2020-12-14 12:40:00,41.71,41.78,41.7,41.73,78739.0,40.4345,40.5024,40.4249,40.4539,78739.0
2020-12-14 12:45:00,41.73,41.76,41.7,41.71,39920.0,40.4539,40.483,40.4249,40.4345,39920.0
2020-12-14 12:50:00,41.7,41.78,41.7,41.78,65364.0,40.4249,40.5024,40.4249,40.5024,65364.0
2020-12-14 12:55:00,41.77,41.8,41.73,41.77,76769.0,40.4927,40.5218,40.4539,40.4927,76769.0
2020-12-14 13:00:00,41.78,41.84,41.75,41.76,64884.0,40.5024,40.5606,40.4733,40.483,64884.0
2020-12-14 13:05:00,41.75,41.75,41.65,41.7,54562.0,40.4733,40.4733,40.3764,40.4249,54562.0
2020-12-14 13:10:00,41.7,41.76,41.69,41.75,37588.0,40.4249,40.483,40.4152,40.4733,37588.0
2020-12-14 13:15:00,41.74,41.75,41.71,41.74,24574.0,40.4636,40.4733,40.4345,40.4636,24574.0
2020-12-14 13:20:00,41.73,41.77,41.71,41.72,45956.0,40.4539,40.4927,40.4345,40.4442,45956.0
2020-12-14 13:25:00,41.72,41.82,41.71,41.77,61477.0,40.4442,40.5412,40.4345,40.4927,61477.0
2020-12-14 13:30:00,41.78,41.91,41.77,41.91,82496.0,40.5024,40.6284,40.4927,40.6284,82496.0
2020-12-14 13:35:00,41.9,41.91,41.83,41.88,54752.0,40.6187,40.6284,40.5509,40.5993,54752.0
2020-12-14 13:40:00,41.88,41.9,41.84,41.84,36145.0,40.5993,40.6187,40.5606,40.5606,36145.0
2020-12-14 13:45:00,41.84,41.85,41.72,41.75,34971.0,40.5606,40.5703,40.4442,40.4733,34971.0
2020-12-14 13:50:00,41.75,41.81,41.74,41.8,41349.0,40.4733,40.5315,40.4636,40.5218,41349.0
2020-12-14 13:55:00,41.8,41.82,41.7,41.74,36265.0,40.5218,40.5412,40.4249,40.4636,36265.0
2020-12-14 14:00:00,41.74,41.87,41.74,41.84,132484.0,40.4636,40.5897,40.4636,40.5606,132484.0
2020-12-14 14:05:00,41.85,41.93,41.85,41.89,76609.0,40.5703,40.6478,40.5703,40.609,76609.0
2020-12-14 14:10:00,41.89,41.91,41.84,41.86,31651.0,40.609,40.6284,40.5606,40.58,31651.0
2020-12-14 14:15:00,41.87,41.89,41.83,41.88,41109.0,40.5897,40.609,40.5509,40.5993,41109.0
2020-12-14 14:20:00,41.88,41.88,41.79,41.81,62936.0,40.5993,40.5993,40.5121,40.5315,62936.0
2020-12-14 14:25:00,41.81,41.84,41.78,41.79,44337.0,40.5315,40.5606,40.5024,40.5121,44337.0
2020-12-14 14:30:00,41.78,41.81,41.74,41.76,42994.0,40.5024,40.5315,40.4636,40.483,42994.0
2020-12-14 14:35:00,41.76,41.77,41.66,41.69,54918.0,40.483,40.4927,40.3861,40.4152,54918.0
2020-12-14 14:40:00,41.7,41.75,41.69,41.75,42389.0,40.4249,40.4733,40.4152,40.4733,42389.0
2020-12-14 14:45:00,41.74,41.77,41.7,41.76,46147.0,40.4636,40.4927,40.4249,40.483,46147.0
2020-12-14 14:50:00,41.75,41.79,41.73,41.78,52962.0,40.4733,40.5121,40.4539,40.5024,52962.0
2020-12-14 14:55:00,41.78,41.83,41.77,41.77,41802.0,40.5024,40.5509,40.4927,40.4927,41802.0
2020-12-14 15:00:00,41.77,41.79,41.74,41.75,60498.0,40.4927,40.5121,40.4636,40.4733,60498.0
2020-12-14 15:05:00,41.75,41.78,41.74,41.76,45644.0,40.4733,40.5024,40.4636,40.483,45644.0
2020-12-14 15:10:00,41.76,41.83,41.76,41.8,51569.0,40.483,40.5509,40.483,40.5218,51569.0
2020-12-14 15:15:00,41.8,41.81,41.75,41.79,55810.0,40.5218,40.5315,40.4733,40.5121,55810.0
2020-12-14 15:20:00,41.8,41.83,41.79,41.82,40878.0,40.5218,40.5509,40.5121,40.5412,40878.0
2020-12-14 15:25:00,41.83,41.85,41.77,41.77,60901.0,40.5509,40.5703,40.4927,40.4927,60901.0
2020-12-14 15:30:00,41.78,41.78,41.63,41.66,108533.0,40.5024,40.5024,40.357,40.3861,108533.0
2020-12-14 15:35:00,41.66,41.68,41.6,41.61,59777.0,40.3861,40.4055,40.3279,40.3376,59777.0
2020-12-14 15:40:00,41.61,41.63,41.57,41.58,118365.0,40.3376,40.357,40.2988,40.3085,118365.0
2020-12-14 15:45:00,41.58,41.68,41.55,41.66,138821.0,40.3085,40.4055,40.2794,40.3861,138821.0
2020-12-14 15:50:00,41.66,41.7,41.61,41.68,132639.0,40.3861,40.4249,40.3376,40.4055,132639.0
2020-12-14 15:55:00,41.68,41.68,41.59,41.62,573897.0,40.4055,40.4055,40.3182,40.3473,573897.0
2020-12-15 09:30:00,41.99,42.11,41.83,41.97,348248.0,40.706,40.8223,40.5509,40.6866,348248.0
2020-12-15 09:35:00,41.96,42.02,41.84,41.91,185523.0,40.6769,40.7351,40.5606,40.6284,185523.0
2020-12-15 09:40:00,41.92,42.17,41.82,42.0,193708.0,40.6381,40.8805,40.5412,40.7157,193708.0
2020-12-15 09:45:00,42.01,42.08,41.76,41.78,173484.0,40.7254,40.7932,40.483,40.5024,173484.0
2020-12-15 09:50:00,41.79,41.83,41.67,41.71,211802.0,40.5121,40.5509,40.3958,40.4345,211802.0
2020-12-15 09:55:00,41.72,41.81,41.6,41.63,165354.0,40.4442,40.5315,40.3279,40.357,165354.0
2020-12-15 10:00:00,41.64,41.71,41.53,41.55,173880.0,40.3667,40.4345,40.2601,40.2794,173880.0
2020-12-15 10:05:00,41.55,41.8,41.55,41.71,151936.0,40.2794,40.5218,40.2794,40.4345,151936.0
2020-12-15 10:10:00,41.72,41.81,41.7,41.72,93915.0,40.4442,40.5315,40.4249,40.4442,93915.0
2020-12-15 10:15:00,41.73,41.75,41.62,41.63,135388.0,40.4539,40.4733,40.3473,40.357,135388.0
2020-12-15 10:20:00,41.63,41.64,41.53,41.59,134928.0,40.357,40.3667,40.2601,40.3182,134928.0
2020-12-15 10:25:00,41.59,41.6,41.49,41.54,117093.0,40.3182,40.3279,40.2213,40.2697,117093.0
2020-12-15 10:30:00,41.54,41.59,41.49,41.5,115638.0,40.2697,40.3182,40.2213,40.231,115638.0
2020-12-15 10:35:00,41.5,41.5,41.33,41.36,218708.0,40.231,40.231,40.0662,40.0953,218708.0
2020-12-15 10:40:00,41.36,41.43,41.31,41.4,159908.0,40.0953,40.1631,40.0468,40.134,159908.0
2020-12-15 10:45:00,41.41,41.53,41.4,41.52,177309.0,40.1437,40.2601,40.134,40.2504,177309.0
2020-12-15 10:50:00,41.53,41.57,41.49,41.55,105596.0,40.2601,40.2988,40.2213,40.2794,105596.0
2020-12-15 10:55:00,41.55,41.67,41.54,41.65,107323.0,40.2794,40.3958,40.2697,40.3764,107323.0
2020-12-15 11:00:00,41.65,41.65,41.44,41.46,171305.0,40.3764,40.3764,40.1728,40.1922,171305.0
2020-12-15 11:05:00,41.45,41.62,41.41,41.62,149156.0,40.1825,40.3473,40.1437,40.3473,149156.0
2020-12-15 11:10:00,41.62,41.67,41.6,41.65,108011.0,40.3473,40.3958,40.3279,40.3764,108011.0
2020-12-15 11:15:00,41.65,41.65,41.56,41.63,103812.0,40.3764,40.3764,40.2891,40.357,103812.0
2020-12-15 11:20:00,41.63,41.67,41.59,41.61,86313.0,40.357,40.3958,40.3182,40.3376,86313.0
2020-12-15 11:25:00,41.61,41.67,41.57,41.6,89829.0,40.3376,40.3958,40.2988,40.3279,89829.0
2020-12-15 11:30:00,41.6,41.65,41.51,41.62,177866.0,40.3279,40.3764,40.2407,40.3473,177866.0
2020-12-15 11:35:00,41.62,41.65,41.54,41.54,77857.0,40.3473,40.3764,40.2697,40.2697,77857.0
2020-12-15 11:40:00,41.54,41.61,41.53,41.54,91088.0,40.2697,40.3376,40.2601,40.2697,91088.0
2020-12-15 11:45:00,41.54,41.55,41.49,41.52,78638.0,40.2697,40.2794,40.2213,40.2504,78638.0
2020-12-15 11:50:00,41.53,41.6,41.5,41.53,70194.0,40.2601,40.3279,40.231,40.2601,70194.0
2020-12-15 11:55:00,41.54,41.54,41.47,41.54,61786.0,40.2697,40.2697,40.2019,40.2697,61786.0
2020-12-15 12:00:00,41.55,41.6,41.53,41.59,64361.0,40.2794,40.3279,40.2601,40.3182,64361.0
2020-12-15 12:05:00,41.59,41.63,41.49,41.5,145023.0,40.3182,40.357,40.2213,40.231,145023.0
2020-12-15 12:10:00,41.51,41.59,41.48,41.58,115182.0,40.2407,40.3182,40.2116,40.3085,115182.0
2020-12-15 12:15:00,41.58,41.66,41.58,41.65,75624.0,40.3085,40.3861,40.3085,40.3764,75624.0
2020-12-15 12:20:00,41.64,41.66,41.6,41.62,73694.0,40.3667,40.3861,40.3279,40.3473,73694.0
2020-12-15 12:25:00,41.62,41.67,41.61,41.66,78801.0,40.3473,40.3958,40.3376,40.3861,78801.0
2020-12-15 12:30:00,41.66,41.67,41.62,41.63,72845.0,40.3861,40.3958,40.3473,40.357,72845.0
2020-12-15 12:35:00,41.62,41.63,41.58,41.62,69719.0,40.3473,40.357,40.3085,40.3473,69719.0
2020-12-15 12:40:00,41.61,41.65,41.61,41.64,55760.0,40.3376,40.3764,40.3376,40.3667,55760.0
2020-12-15 12:45:00,41.63,41.75,41.63,41.74,90489.0,40.357,40.4733,40.357,40.4636,90489.0
2020-12-15 12:50:00,41.75,41.87,41.74,41.85,203199.0,40.4733,40.5897,40.4636,40.5703,203199.0
2020-12-15 12:55:00,41.85,41.88,41.81,41.86,153177.0,40.5703,40.5993,40.5315,40.58,153177.0
2020-12-15 13:00:00,41.86,41.94,41.86,41.93,116437.0,40.58,40.6575,40.58,40.6478,116437.0
2020-12-15 13:05:00,41.93,41.98,41.9,41.97,96295.0,40.6478,40.6963,40.6187,40.6866,96295.0
2020-12-15 13:10:00,41.97,41.97,41.86,41.93,66930.0,40.6866,40.6866,40.58,40.6478,66930.0
2020-12-15 13:15:00,41.94,41.96,41.88,41.9,90540.0,40.6575,40.6769,40.5993,40.6187,90540.0
2020-12-15 13:20:00,41.91,41.91,41.81,41.81,71008.0,40.6284,40.6284,40.5315,40.5315,71008.0
2020-12-15 13:25:00,41.83,41.83,41.73,41.75,107778.0,40.5509,40.5509,40.4539,40.4733,107778.0
2020-12-15 13:30:00,41.75,41.82,41.74,41.77,96275.0,40.4733,40.5412,40.4636,40.4927,96275.0
2020-12-15 13:35:00,41.77,41.82,41.76,41.79,87342.0,40.4927,40.5412,40.483,40.5121,87342.0
2020-12-15 13:40:00,41.79,41.83,41.77,41.8,72729.0,40.5121,40.5509,40.4927,40.5218,72729.0
2020-12-15 13:45:00,41.81,41.86,41.79,41.86,117659.0,40.5315,40.58,40.5121,40.58,117659.0
2020-12-15 13:50:00,41.85,41.86,41.75,41.75,71312.0,40.5703,40.58,40.4733,40.4733,71312.0
2020-12-15 13:55:00,41.76,41.8,41.75,41.79,75758.0,40.483,40.5218,40.4733,40.5121,75758.0
2020-12-15 14:00:00,41.78,41.79,41.75,41.77,59715.0,40.5024,40.5121,40.4733,40.4927,59715.0
2020-12-15 14:05:00,41.77,41.79,41.68,41.69,146714.0,40.4927,40.5121,40.4055,40.4152,146714.0
2020-12-15 14:10:00,41.69,41.72,41.65,41.68,121312.0,40.4152,40.4442,40.3764,40.4055,121312.0
2020-12-15 14:15:00,41.69,41.71,41.66,41.67,108112.0,40.4152,40.4345,40.3861,40.3958,108112.0
2020-12-15 14:20:00,41.68,41.7,41.65,41.7,63212.0,40.4055,40.4249,40.3764,40.4249,63212.0
2020-12-15 14:25:00,41.7,41.73,41.68,41.7,111300.0,40.4249,40.4539,40.4055,40.4249,111300.0
2020-12-15 14:30:00,41.71,41.74,41.69,41.73,92823.0,40.4345,40.4636,40.4152,40.4539,92823.0
2020-12-15 14:35:00,41.74,41.77,41.74,41.77,51874.0,40.4636,40.4927,40.4636,40.4927,51874.0
2020-12-15 14:40:00,41.77,41.83,41.77,41.82,101381.0,40.4927,40.5509,40.4927,40.5412,101381.0
2020-12-15 14:45:00,41.82,41.84,41.81,41.83,56691.0,40.5412,40.5606,40.5315,40.5509,56691.0
2020-12-15 14:50:00,41.82,41.84,41.79,41.8,97812.0,40.5412,40.5606,40.5121,40.5218,97812.0
2020-12-15 14:55:00,41.8,41.84,41.79,41.84,138819.0,40.5218,40.5606,40.5121,40.5606,138819.0
2020-12-15 15:00:00,41.84,41.86,41.77,41.79,236862.0,40.5606,40.58,40.4927,40.5121,236862.0
2020-12-15 15:05:00,41.8,41.81,41.75,41.75,100449.0,40.5218,40.5315,40.4733,40.4733,100449.0
2020-12-15 15:10:00,41.76,41.76,41.71,41.76,61657.0,40.483,40.483,40.4345,40.483,61657.0
2020-12-15 15:15:00,41.76,41.78,41.72,41.73,51660.0,40.483,40.5024,40.4442,40.4539,51660.0
2020-12-15 15:20:00,41.73,41.73,41.66,41.66,107920.0,40.4539,40.4539,40.3861,40.3861,107920.0
2020-12-15 15:25:00,41.66,41.67,41.59,41.59,188585.0,40.3861,40.3958,40.3182,40.3182,188585.0
2020-12-15 15:30:00,41.59,41.64,41.55,41.62,168784.0,40.3182,40.3667,40.2794,40.3473,168784.0
2020-12-15 15:35:00,41.62,41.66,41.6,41.61,103199.0,40.3473,40.3861,40.3279,40.3376,103199.0
2020-12-15 15:40:00,41.61,41.65,41.59,41.65,130909.0,40.3376,40.3764,40.3182,40.3764,130909.0
2020-12-15 15:45:00,41.64,41.66,41.6,41.6,165695.0,40.3667,40.3861,40.3279,40.3279,165695.0
2020-12-15 15:50:00,41.61,41.66,41.58,41.59,343841.0,40.3376,40.3861,40.3085,40.3182,343841.0
2020-12-15 15:55:00,41.6,41.68,41.59,41.67,579444.0,40.3279,40.4055,40.3182,40.3958,579444.0
2020-12-16 09:30:00,41.79,41.87,41.36,41.37,495771.0,40.5121,40.5897,40.0953,40.1049,495771.0
2020-12-16 09:35:00,41.36,41.38,41.06,41.2,409686.0,40.0953,40.1146,39.8044,39.9401,409686.0
2020-12-16 09:40:00,41.2,41.24,41.05,41.14,292304.0,39.9401,39.9789,39.7947,39.882,292304.0
2020-12-16 09:45:00,41.13,41.14,41.05,41.05,298300.0,39.8723,39.882,39.7947,39.7947,298300.0
2020-12-16 09:50:00,41.05,41.16,40.95,41.04,343157.0,39.7947,39.9014,39.6978,39.785,343157.0
2020-12-16 09:55:00,41.04,41.06,40.96,41.02,176008.0,39.785,39.8044,39.7075,39.7656,176008.0
2020-12-16 10:00:00,41.02,41.13,40.96,40.97,249476.0,39.7656,39.8723,39.7075,39.7172,249476.0
2020-12-16 10:05:00,40.97,41.09,40.96,41.06,202847.0,39.7172,39.8335,39.7075,39.8044,202847.0
2020-12-16 10:10:00,41.06,41.1,40.86,40.91,323388.0,39.8044,39.8432,39.6105,39.659,323388.0
2020-12-16 10:15:00,40.91,40.98,40.85,40.91,193563.0,39.659,39.7269,39.6008,39.659,193563.0
2020-12-16 10:20:00,40.92,40.96,40.85,40.92,133465.0,39.6687,39.7075,39.6008,39.6687,133465.0
2020-12-16 10:25:00,40.93,41.06,40.92,41.04,141362.0,39.6784,39.8044,39.6687,39.785,141362.0
2020-12-16 10:30:00,41.04,41.14,40.98,41.0,184362.0,39.785,39.882,39.7269,39.7463,184362.0
2020-12-16 10:35:00,41.0,41.04,40.87,40.94,193621.0,39.7463,39.785,39.6202,39.6881,193621.0
2020-12-16 10:40:00,40.94,41.01,40.88,40.98,126427.0,39.6881,39.756,39.6299,39.7269,126427.0
2020-12-16 10:45:00,40.98,41.02,40.89,40.9,123161.0,39.7269,39.7656,39.6396,39.6493,123161.0
2020-12-16 10:50:00,40.9,40.9,40.85,40.9,167376.0,39.6493,39.6493,39.6008,39.6493,167376.0
2020-12-16 10:55:00,40.9,40.93,40.83,40.88,168657.0,39.6493,39.6784,39.5815,39.6299,168657.0
2020-12-16 11:00:00,40.89,40.91,40.85,40.89,119014.0,39.6396,39.659,39.6008,39.6396,119014.0
2020-12-16 11:05:00,40.89,40.92,40.84,40.91,147691.0,39.6396,39.6687,39.5912,39.659,147691.0
2020-12-16 11:10:00,40.91,40.92,40.81,40.86,153709.0,39.659,39.6687,39.5621,39.6105,153709.0
2020-12-16 11:15:00,40.85,40.98,40.85,40.98,294873.0,39.6008,39.7269,39.6008,39.7269,294873.0
2020-12-16 11:20:00,40.98,41.0,40.89,40.97,239853.0,39.7269,39.7463,39.6396,39.7172,239853.0
2020-12-16 11:25:00,40.98,41.07,40.91,41.05,288076.0,39.7269,39.8141,39.659,39.7947,288076.0
2020-12-16 11:30:00,41.05,41.14,40.95,41.04,229359.0,39.7947,39.882,39.6978,39.785,229359.0
2020-12-16 11:35:00,41.04,41.12,41.0,41.05,119155.0,39.785,39.8626,39.7463,39.7947,119155.0
2020-12-16 11:40:00,41.05,41.07,41.03,41.05,101657.0,39.7947,39.8141,39.7753,39.7947,101657.0
2020-12-16 11:45:00,41.04,41.09,41.03,41.04,112300.0,39.785,39.8335,39.7753,39.785,112300.0
2020-12-16 11:50:00,41.05,41.13,40.99,41.1,156858.0,39.7947,39.8723,39.7366,39.8432,156858.0
2020-12-16 11:55:00,41.11,41.18,41.05,41.08,250836.0,39.8529,39.9208,39.7947,39.8238,250836.0
2020-12-16 12:00:00,41.08,41.14,41.06,41.06,89398.0,39.8238,39.882,39.8044,39.8044,89398.0
2020-12-16 12:05:00,41.06,41.08,41.0,41.04,86902.0,39.8044,39.8238,39.7463,39.785,86902.0
2020-12-16 12:10:00,41.05,41.1,41.04,41.08,95275.0,39.7947,39.8432,39.785,39.8238,95275.0
2020-12-16 12:15:00,41.08,41.12,41.07,41.11,85774.0,39.8238,39.8626,39.8141,39.8529,85774.0
2020-12-16 12:20:00,41.12,41.12,41.08,41.09,76541.0,39.8626,39.8626,39.8238,39.8335,76541.0
2020-12-16 12:25:00,41.09,41.15,41.08,41.14,67077.0,39.8335,39.8917,39.8238,39.882,67077.0
2020-12-16 12:30:00,41.14,41.23,41.12,41.19,119323.0,39.882,39.9692,39.8626,39.9304,119323.0
2020-12-16 12:35:00,41.2,41.2,41.07,41.08,120508.0,39.9401,39.9401,39.8141,39.8238,120508.0
2020-12-16 12:40:00,41.09,41.1,41.03,41.09,111444.0,39.8335,39.8432,39.7753,39.8335,111444.0
2020-12-16 12:45:00,41.09,41.16,41.07,41.09,89570.0,39.8335,39.9014,39.8141,39.8335,89570.0
2020-12-16 12:50:00,41.09,41.13,41.07,41.12,61706.0,39.8335,39.8723,39.8141,39.8626,61706.0
2020-12-16 12:55:00,41.11,41.19,41.11,41.19,73236.0,39.8529,39.9304,39.8529,39.9304,73236.0
2020-12-16 13:00:00,41.19,41.27,41.18,41.23,106948.0,39.9304,40.008,39.9208,39.9692,106948.0
2020-12-16 13:05:00,41.24,41.25,41.19,41.24,54839.0,39.9789,39.9886,39.9304,39.9789,54839.0
2020-12-16 13:10:00,41.23,41.27,41.22,41.23,72878.0,39.9692,40.008,39.9595,39.9692,72878.0
2020-12-16 13:15:00,41.22,41.26,41.19,41.24,94461.0,39.9595,39.9983,39.9304,39.9789,94461.0
2020-12-16 13:20:00,41.25,41.31,41.21,41.28,128780.0,39.9886,40.0468,39.9498,40.0177,128780.0
2020-12-16 13:25:00,41.28,41.3,41.24,41.28,58653.0,40.0177,40.0371,39.9789,40.0177,58653.0
2020-12-16 13:30:00,41.27,41.3,41.25,41.29,53109.0,40.008,40.0371,39.9886,40.0274,53109.0
2020-12-16 13:35:00,41.28,41.3,41.25,41.29,71526.0,40.0177,40.0371,39.9886,40.0274,71526.0
2020-12-16 13:40:00,41.29,41.36,41.28,41.34,113960.0,40.0274,40.0953,40.0177,40.0759,113960.0
2020-12-16 13:45:00,41.34,41.36,41.32,41.34,71113.0,40.0759,40.0953,40.0565,40.0759,71113.0
2020-12-16 13:50:00,41.33,41.34,41.28,41.31,50892.0,40.0662,40.0759,40.0177,40.0468,50892.0
2020-12-16 13:55:00,41.3,41.33,41.27,41.28,59258.0,40.0371,40.0662,40.008,40.0177,59258.0
2020-12-16 14:00:00,41.29,41.32,41.21,41.28,93866.0,40.0274,40.0565,39.9498,40.0177,93866.0
2020-12-16 14:05:00,41.28,41.3,41.22,41.26,59514.0,40.0177,40.0371,39.9595,39.9983,59514.0
2020-12-16 14:10:00,41.26,41.28,41.19,41.23,109818.0,39.9983,40.0177,39.9304,39.9692,109818.0
2020-12-16 14:15:00,41.24,41.27,41.19,41.26,72682.0,39.9789,40.008,39.9304,39.9983,72682.0
2020-12-16 14:20:00,41.26,41.31,41.23,41.29,74498.0,39.9983,40.0468,39.9692,40.0274,74498.0
2020-12-16 14:25:00,41.3,41.32,41.23,41.29,73610.0,40.0371,40.0565,39.9692,40.0274,73610.0
2020-12-16 14:30:00,41.29,41.34,41.26,41.34,75604.0,40.0274,40.0759,39.9983,40.0759,75604.0
2020-12-16 14:35:00,41.34,41.45,41.33,41.43,124242.0,40.0759,40.1825,40.0662,40.1631,124242.0
2020-12-16 14:40:00,41.44,41.44,41.31,41.34,79616.0,40.1728,40.1728,40.0468,40.0759,79616.0
2020-12-16 14:45:00,41.34,41.39,41.33,41.39,45074.0,40.0759,40.1243,40.0662,40.1243,45074.0
2020-12-16 14:50:00,41.39,41.4,41.35,41.36,68900.0,40.1243,40.134,40.0856,40.0953,68900.0
2020-12-16 14:55:00,41.36,41.42,41.33,41.42,83192.0,40.0953,40.1534,40.0662,40.1534,83192.0
2020-12-16 15:00:00,41.42,41.42,41.35,41.37,53458.0,40.1534,40.1534,40.0856,40.1049,53458.0
2020-12-16 15:05:00,41.38,41.4,41.37,41.4,57030.0,40.1146,40.134,40.1049,40.134,57030.0
2020-12-16 15:10:00,41.41,41.46,41.4,41.44,80766.0,40.1437,40.1922,40.134,40.1728,80766.0
2020-12-16 15:15:00,41.45,41.47,41.39,41.43,145940.0,40.1825,40.2019,40.1243,40.1631,145940.0
2020-12-16 15:20:00,41.42,41.47,41.42,41.45,89072.0,40.1534,40.2019,40.1534,40.1825,89072.0
2020-12-16 15:25:00,41.44,41.46,41.42,41.43,75080.0,40.1728,40.1922,40.1534,40.1631,75080.0
2020-12-16 15:30:00,41.44,41.51,41.43,41.48,153086.0,40.1728,40.2407,40.1631,40.2116,153086.0
2020-12-16 15:35:00,41.49,41.49,41.41,41.49,124309.0,40.2213,40.2213,40.1437,40.2213,124309.0
2020-12-16 15:40:00,41.49,41.54,41.48,41.5,129470.0,40.2213,40.2697,40.2116,40.231,129470.0
2020-12-16 15:45:00,41.51,41.53,41.44,41.45,226653.0,40.2407,40.2601,40.1728,40.1825,226653.0
2020-12-16 15:50:00,41.44,41.44,41.35,41.37,237676.0,40.1728,40.1728,40.0856,40.1049,237676.0
2020-12-16 15:55:00,41.38,41.46,41.37,41.41,605131.0,40.1146,40.1922,40.1049,40.1437,605131.0
2020-12-17 09:30:00,41.71,41.85,41.48,41.48,444154.0,40.4345,40.5703,40.2116,40.2116,444154.0
2020-12-17 09:35:00,41.47,41.69,41.43,41.57,202381.0,40.2019,40.4152,40.1631,40.2988,202381.0
2020-12-17 09:40:00,41.58,41.64,41.45,41.51,204799.0,40.3085,40.3667,40.1825,40.2407,204799.0
2020-12-17 09:45:00,41.52,41.7,41.51,41.65,280998.0,40.2504,40.4249,40.2407,40.3764,280998.0
2020-12-17 09:50:00,41.66,41.81,41.62,41.72,159419.0,40.3861,40.5315,40.3473,40.4442,159419.0
2020-12-17 09:55:00,41.73,41.98,41.7,41.95,199855.0,40.4539,40.6963,40.4249,40.6672,199855.0
2020-12-17 10:00:00,41.96,41.99,41.85,41.86,187187.0,40.6769,40.706,40.5703,40.58,187187.0
2020-12-17 10:05:00,41.85,41.95,41.83,41.92,143935.0,40.5703,40.6672,40.5509,40.6381,143935.0
2020-12-17 10:10:00,41.91,41.91,41.73,41.8,171841.0,40.6284,40.6284,40.4539,40.5218,171841.0
2020-12-17 10:15:00,41.8,41.85,41.73,41.73,95885.0,40.5218,40.5703,40.4539,40.4539,95885.0
2020-12-17 10:20:00,41.73,41.83,41.72,41.77,80512.0,40.4539,40.5509,40.4442,40.4927,80512.0
2020-12-17 10:25:00,41.76,41.87,41.69,41.76,173208.0,40.483,40.5897,40.4152,40.483,173208.0
2020-12-17 10:30:00,41.75,41.78,41.69,41.7,98921.0,40.4733,40.5024,40.4152,40.4249,98921.0
2020-12-17 10:35:00,41.69,41.7,41.52,41.53,184662.0,40.4152,40.4249,40.2504,40.2601,184662.0
2020-12-17 10:40:00,41.53,41.56,41.48,41.52,164961.0,40.2601,40.2891,40.2116,40.2504,164961.0
2020-12-17 10:45:00,41.53,41.67,41.53,41.63,122276.0,40.2601,40.3958,40.2601,40.357,122276.0
2020-12-17 10:50:00,41.63,41.69,41.59,41.62,132286.0,40.357,40.4152,40.3182,40.3473,132286.0
2020-12-17 10:55:00,41.63,41.73,41.62,41.7,82216.0,40.357,40.4539,40.3473,40.4249,82216.0
2020-12-17 11:00:00,41.7,41.71,41.61,41.65,68162.0,40.4249,40.4345,40.3376,40.3764,68162.0
2020-12-17 11:05:00,41.66,41.7,41.64,41.66,82748.0,40.3861,40.4249,40.3667,40.3861,82748.0
2020-12-17 11:10:00,41.66,41.7,41.64,41.66,84234.0,40.3861,40.4249,40.3667,40.3861,84234.0
2020-12-17 11:15:00,41.66,41.73,41.64,41.71,121931.0,40.3861,40.4539,40.3667,40.4345,121931.0
2020-12-17 11:20:00,41.72,41.74,41.68,41.69,60081.0,40.4442,40.4636,40.4055,40.4152,60081.0
2020-12-17 11:25:00,41.68,41.76,41.66,41.75,78381.0,40.4055,40.483,40.3861,40.4733,78381.0
2020-12-17 11:30:00,41.77,41.78,41.68,41.71,94180.0,40.4927,40.5024,40.4055,40.4345,94180.0
2020-12-17 11:35:00,41.72,41.79,41.68,41.79,94417.0,40.4442,40.5121,40.4055,40.5121,94417.0
2020-12-17 11:40:00,41.79,41.84,41.76,41.81,70451.0,40.5121,40.5606,40.483,40.5315,70451.0
2020-12-17 11:45:00,41.81,41.81,41.66,41.72,123080.0,40.5315,40.5315,40.3861,40.4442,123080.0
2020-12-17 11:50:00,41.72,41.75,41.7,41.72,89918.0,40.4442,40.4733,40.4249,40.4442,89918.0
2020-12-17 11:55:00,41.71,41.73,41.68,41.72,69343.0,40.4345,40.4539,40.4055,40.4442,69343.0
2020-12-17 12:00:00,41.73,41.79,41.72,41.75,54892.0,40.4539,40.5121,40.4442,40.4733,54892.0
2020-12-17 12:05:00,41.75,41.76,41.66,41.66,68241.0,40.4733,40.483,40.3861,40.3861,68241.0
2020-12-17 12:10:00,41.66,41.67,41.6,41.61,80470.0,40.3861,40.3958,40.3279,40.3376,80470.0
2020-12-17 12:15:00,41.61,41.63,41.56,41.57,82031.0,40.3376,40.357,40.2891,40.2988,82031.0
2020-12-17 12:20:00,41.57,41.59,41.56,41.59,83176.0,40.2988,40.3182,40.2891,40.3182,83176.0
2020-12-17 12:25:00,41.59,41.62,41.56,41.58,86365.0,40.3182,40.3473,40.2891,40.3085,86365.0
2020-12-17 12:30:00,41.58,41.58,41.52,41.55,54249.0,40.3085,40.3085,40.2504,40.2794,54249.0
2020-12-17 12:35:00,41.55,41.59,41.53,41.55,54416.0,40.2794,40.3182,40.2601,40.2794,54416.0
2020-12-17 12:40:00,41.55,41.64,41.54,41.64,51904.0,40.2794,40.3667,40.2697,40.3667,51904.0
2020-12-17 12:45:00,41.64,41.71,41.63,41.7,88600.0,40.3667,40.4345,40.357,40.4249,88600.0
2020-12-17 12:50:00,41.71,41.71,41.63,41.66,107818.0,40.4345,40.4345,40.357,40.3861,107818.0
2020-12-17 12:55:00,41.66,41.69,41.62,41.62,61927.0,40.3861,40.4152,40.3473,40.3473,61927.0
2020-12-17 13:00:00,41.62,41.72,41.62,41.7,80316.0,40.3473,40.4442,40.3473,40.4249,80316.0
2020-12-17 13:05:00,41.69,41.73,41.68,41.68,53110.0,40.4152,40.4539,40.4055,40.4055,53110.0
2020-12-17 13:10:00,41.68,41.72,41.67,41.67,60732.0,40.4055,40.4442,40.3958,40.3958,60732.0
2020-12-17 13:15:00,41.67,41.69,41.61,41.68,75839.0,40.3958,40.4152,40.3376,40.4055,75839.0
2020-12-17 13:20:00,41.69,41.74,41.68,41.69,84605.0,40.4152,40.4636,40.4055,40.4152,84605.0
2020-12-17 13:25:00,41.69,41.69,41.65,41.68,65027.0,40.4152,40.4152,40.3764,40.4055,65027.0
2020-12-17 13:30:00,41.68,41.7,41.67,41.68,29607.0,40.4055,40.4249,40.3958,40.4055,29607.0
2020-12-17 13:35:00,41.67,41.7,41.63,41.66,87351.0,40.3958,40.4249,40.357,40.3861,87351.0
2020-12-17 13:40:00,41.66,41.66,41.64,41.65,40121.0,40.3861,40.3861,40.3667,40.3764,40121.0
2020-12-17 13:45:00,41.65,41.67,41.62,41.65,63476.0,40.3764,40.3958,40.3473,40.3764,63476.0
2020-12-17 13:50:00,41.65,41.68,41.64,41.66,64384.0,40.3764,40.4055,40.3667,40.3861,64384.0
2020-12-17 13:55:00,41.66,41.7,41.66,41.7,50126.0,40.3861,40.4249,40.3861,40.4249,50126.0
2020-12-17 14:00:00,41.7,41.71,41.68,41.7,51193.0,40.4249,40.4345,40.4055,40.4249,51193.0
2020-12-17 14:05:00,41.7,41.73,41.69,41.7,57178.0,40.4249,40.4539,40.4152,40.4249,57178.0
2020-12-17 14:10:00,41.7,41.71,41.68,41.69,33093.0,40.4249,40.4345,40.4055,40.4152,33093.0
2020-12-17 14:15:00,41.69,41.71,41.68,41.7,35700.0,40.4152,40.4345,40.4055,40.4249,35700.0
2020-12-17 14:20:00,41.71,41.76,41.7,41.73,60878.0,40.4345,40.483,40.4249,40.4539,60878.0
2020-12-17 14:25:00,41.73,41.76,41.69,41.73,139771.0,40.4539,40.483,40.4152,40.4539,139771.0
2020-12-17 14:30:00,41.72,41.77,41.72,41.77,92355.0,40.4442,40.4927,40.4442,40.4927,92355.0
2020-12-17 14:35:00,41.77,41.83,41.75,41.77,88405.0,40.4927,40.5509,40.4733,40.4927,88405.0
2020-12-17 14:40:00,41.77,41.82,41.77,41.8,92260.0,40.4927,40.5412,40.4927,40.5218,92260.0
2020-12-17 14:45:00,41.8,41.87,41.79,41.87,161764.0,40.5218,40.5897,40.5121,40.5897,161764.0
2020-12-17 14:50:00,41.86,41.88,41.86,41.87,101591.0,40.58,40.5993,40.58,40.5897,101591.0
2020-12-17 14:55:00,41.86,41.95,41.85,41.93,85466.0,40.58,40.6672,40.5703,40.6478,85466.0
2020-12-17 15:00:00,41.94,41.97,41.92,41.93,124460.0,40.6575,40.6866,40.6381,40.6478,124460.0
2020-12-17 15:05:00,41.93,41.96,41.84,41.87,138222.0,40.6478,40.6769,40.5606,40.5897,138222.0
2020-12-17 15:10:00,41.87,41.88,41.83,41.83,65636.0,40.5897,40.5993,40.5509,40.5509,65636.0
2020-12-17 15:15:00,41.84,41.88,41.81,41.83,101773.0,40.5606,40.5993,40.5315,40.5509,101773.0
2020-12-17 15:20:00,41.83,41.85,41.8,41.84,94509.0,40.5509,40.5703,40.5218,40.5606,94509.0
2020-12-17 15:25:00,41.85,41.88,41.83,41.84,80696.0,40.5703,40.5993,40.5509,40.5606,80696.0
2020-12-17 15:30:00,41.83,41.86,41.76,41.79,102029.0,40.5509,40.58,40.483,40.5121,102029.0
2020-12-17 15:35:00,41.79,41.92,41.79,41.9,97248.0,40.5121,40.6381,40.5121,40.6187,97248.0
2020-12-17 15:40:00,41.9,41.9,41.84,41.85,123361.0,40.6187,40.6187,40.5606,40.5703,123361.0
2020-12-17 15:45:00,41.86,41.87,41.8,41.85,185649.0,40.58,40.5897,40.5218,40.5703,185649.0
2020-12-17 15:50:00,41.85,41.94,41.84,41.94,200136.0,40.5703,40.6575,40.5606,40.6575,200136.0
2020-12-17 15:55:00,41.94,42.03,41.93,42.03,820883.0,40.6575,40.7448,40.6478,40.7448,820883.0
2020-12-18 09:30:00,42.02,42.05,41.67,41.84,1423983.0,40.7351,40.7642,40.3958,40.5606,1423983.0
2020-12-18 09:35:00,41.83,41.84,41.65,41.69,204008.0,40.5509,40.5606,40.3764,40.4152,204008.0
2020-12-18 09:40:00,41.69,41.75,41.53,41.56,162000.0,40.4152,40.4733,40.2601,40.2891,162000.0
2020-12-18 09:45:00,41.57,41.59,41.45,41.54,274734.0,40.2988,40.3182,40.1825,40.2697,274734.0
2020-12-18 09:50:00,41.54,41.59,41.3,41.41,304124.0,40.2697,40.3182,40.0371,40.1437,304124.0
2020-12-18 09:55:00,41.41,41.59,41.41,41.54,120636.0,40.1437,40.3182,40.1437,40.2697,120636.0
2020-12-18 10:00:00,41.55,41.56,41.38,41.48,178955.0,40.2794,40.2891,40.1146,40.2116,178955.0
2020-12-18 10:05:00,41.49,41.52,41.4,41.51,130645.0,40.2213,40.2504,40.134,40.2407,130645.0
2020-12-18 10:10:00,41.51,41.58,41.43,41.54,132863.0,40.2407,40.3085,40.1631,40.2697,132863.0
2020-12-18 10:15:00,41.54,41.55,41.35,41.36,155635.0,40.2697,40.2794,40.0856,40.0953,155635.0
2020-12-18 10:20:00,41.36,41.4,41.26,41.38,110480.0,40.0953,40.134,39.9983,40.1146,110480.0
2020-12-18 10:25:00,41.38,41.46,41.33,41.39,152319.0,40.1146,40.1922,40.0662,40.1243,152319.0
2020-12-18 10:30:00,41.39,41.43,41.34,41.36,85565.0,40.1243,40.1631,40.0759,40.0953,85565.0
2020-12-18 10:35:00,41.37,41.43,41.3,41.39,99801.0,40.1049,40.1631,40.0371,40.1243,99801.0
2020-12-18 10:40:00,41.39,41.4,41.3,41.35,96202.0,40.1243,40.134,40.0371,40.0856,96202.0
2020-12-18 10:45:00,41.35,41.39,41.22,41.22,164395.0,40.0856,40.1243,39.9595,39.9595,164395.0
2020-12-18 10:50:00,41.22,41.35,41.22,41.35,135779.0,39.9595,40.0856,39.9595,40.0856,135779.0
2020-12-18 10:55:00,41.35,41.42,41.31,41.34,130352.0,40.0856,40.1534,40.0468,40.0759,130352.0
2020-12-18 11:00:00,41.34,41.37,41.26,41.3,62955.0,40.0759,40.1049,39.9983,40.0371,62955.0
2020-12-18 11:05:00,41.3,41.32,41.26,41.3,73086.0,40.0371,40.0565,39.9983,40.0371,73086.0
2020-12-18 11:10:00,41.3,41.32,41.19,41.22,115511.0,40.0371,40.0565,39.9304,39.9595,115511.0
2020-12-18 11:15:00,41.21,41.35,41.14,41.33,168193.0,39.9498,40.0856,39.882,40.0662,168193.0
2020-12-18 11:20:00,41.32,41.4,41.3,41.38,82021.0,40.0565,40.134,40.0371,40.1146,82021.0
2020-12-18 11:25:00,41.39,41.4,41.34,41.36,93742.0,40.1243,40.134,40.0759,40.0953,93742.0
2020-12-18 11:30:00,41.36,41.36,41.27,41.3,63304.0,40.0953,40.0953,40.008,40.0371,63304.0
2020-12-18 11:35:00,41.31,41.34,41.3,41.32,69319.0,40.0468,40.0759,40.0371,40.0565,69319.0
2020-12-18 11:40:00,41.33,41.33,41.26,41.27,72905.0,40.0662,40.0662,39.9983,40.008,72905.0
2020-12-18 11:45:00,41.27,41.28,41.22,41.24,82957.0,40.008,40.0177,39.9595,39.9789,82957.0
2020-12-18 11:50:00,41.24,41.39,41.24,41.39,110256.0,39.9789,40.1243,39.9789,40.1243,110256.0
2020-12-18 11:55:00,41.39,41.4,41.29,41.33,86762.0,40.1243,40.134,40.0274,40.0662,86762.0
2020-12-18 12:00:00,41.33,41.35,41.3,41.32,43677.0,40.0662,40.0856,40.0371,40.0565,43677.0
2020-12-18 12:05:00,41.32,41.34,41.26,41.29,62736.0,40.0565,40.0759,39.9983,40.0274,62736.0
2020-12-18 12:10:00,41.29,41.31,41.26,41.31,53031.0,40.0274,40.0468,39.9983,40.0468,53031.0
2020-12-18 12:15:00,41.31,41.37,41.31,41.34,59505.0,40.0468,40.1049,40.0468,40.0759,59505.0
2020-12-18 12:20:00,41.34,41.34,41.25,41.26,45768.0,40.0759,40.0759,39.9886,39.9983,45768.0
2020-12-18 12:25:00,41.26,41.33,41.25,41.3,72291.0,39.9983,40.0662,39.9886,40.0371,72291.0
2020-12-18 12:30:00,41.3,41.36,41.27,41.33,78779.0,40.0371,40.0953,40.008,40.0662,78779.0
2020-12-18 12:35:00,41.32,41.44,41.3,41.44,79327.0,40.0565,40.1728,40.0371,40.1728,79327.0
2020-12-18 12:40:00,41.44,41.45,41.39,41.39,62175.0,40.1728,40.1825,40.1243,40.1243,62175.0
2020-12-18 12:45:00,41.39,41.4,41.32,41.34,68872.0,40.1243,40.134,40.0565,40.0759,68872.0
2020-12-18 12:50:00,41.34,41.39,41.33,41.36,51553.0,40.0759,40.1243,40.0662,40.0953,51553.0
2020-12-18 12:55:00,41.35,41.36,41.32,41.33,75104.0,40.0856,40.0953,40.0565,40.0662,75104.0
2020-12-18 13:00:00,41.33,41.37,41.31,41.33,65779.0,40.0662,40.1049,40.0468,40.0662,65779.0
2020-12-18 13:05:00,41.32,41.38,41.32,41.37,39564.0,40.0565,40.1146,40.0565,40.1049,39564.0
2020-12-18 13:10:00,41.38,41.38,41.34,41.37,81128.0,40.1146,40.1146,40.0759,40.1049,81128.0
2020-12-18 13:15:00,41.36,41.37,41.31,41.32,77329.0,40.0953,40.1049,40.0468,40.0565,77329.0
2020-12-18 13:20:00,41.32,41.32,41.24,41.29,95498.0,40.0565,40.0565,39.9789,40.0274,95498.0
2020-12-18 13:25:00,41.28,41.3,41.24,41.29,58392.0,40.0177,40.0371,39.9789,40.0274,58392.0
2020-12-18 13:30:00,41.28,41.29,41.22,41.23,48810.0,40.0177,40.0274,39.9595,39.9692,48810.0
2020-12-18 13:35:00,41.23,41.25,41.19,41.19,110975.0,39.9692,39.9886,39.9304,39.9304,110975.0
2020-12-18 13:40:00,41.19,41.24,41.18,41.19,57961.0,39.9304,39.9789,39.9208,39.9304,57961.0
2020-12-18 13:45:00,41.19,41.21,41.15,41.2,74077.0,39.9304,39.9498,39.8917,39.9401,74077.0
2020-12-18 13:50:00,41.2,41.2,41.12,41.13,91368.0,39.9401,39.9401,39.8626,39.8723,91368.0
2020-12-18 13:55:00,41.13,41.14,41.09,41.1,67006.0,39.8723,39.882,39.8335,39.8432,67006.0
2020-12-18 14:00:00,41.1,41.1,40.95,41.0,215819.0,39.8432,39.8432,39.6978,39.7463,215819.0
2020-12-18 14:05:00,41.0,41.04,40.97,41.01,207668.0,39.7463,39.785,39.7172,39.756,207668.0
2020-12-18 14:10:00,41.01,41.02,40.9,40.96,123112.0,39.756,39.7656,39.6493,39.7075,123112.0
2020-12-18 14:15:00,40.96,40.96,40.9,40.91,73672.0,39.7075,39.7075,39.6493,39.659,73672.0
2020-12-18 14:20:00,40.91,40.95,40.9,40.93,93917.0,39.659,39.6978,39.6493,39.6784,93917.0
2020-12-18 14:25:00,40.93,40.93,40.87,40.9,97952.0,39.6784,39.6784,39.6202,39.6493,97952.0
2020-12-18 14:30:00,40.9,40.93,40.88,40.89,72844.0,39.6493,39.6784,39.6299,39.6396,72844.0
2020-12-18 14:35:00,40.89,40.91,40.82,40.88,108025.0,39.6396,39.659,39.5718,39.6299,108025.0
2020-12-18 14:40:00,40.88,40.92,40.85,40.86,89148.0,39.6299,39.6687,39.6008,39.6105,89148.0
2020-12-18 14:45:00,40.86,40.88,40.78,40.83,155286.0,39.6105,39.6299,39.533,39.5815,155286.0
2020-12-18 14:50:00,40.82,40.9,40.8,40.89,106297.0,39.5718,39.6493,39.5524,39.6396,106297.0
2020-12-18 14:55:00,40.89,40.89,40.81,40.84,121190.0,39.6396,39.6396,39.5621,39.5912,121190.0
2020-12-18 15:00:00,40.84,40.92,40.84,40.85,108136.0,39.5912,39.6687,39.5912,39.6008,108136.0
2020-12-18 15:05:00,40.86,40.92,40.85,40.89,98340.0,39.6105,39.6687,39.6008,39.6396,98340.0
2020-12-18 15:10:00,40.89,40.89,40.81,40.88,119877.0,39.6396,39.6396,39.5621,39.6299,119877.0
2020-12-18 15:15:00,40.89,40.93,40.82,40.84,141282.0,39.6396,39.6784,39.5718,39.5912,141282.0
2020-12-18 15:20:00,40.83,40.86,40.71,40.74,261415.0,39.5815,39.6105,39.4651,39.4942,261415.0
2020-12-18 15:25:00,40.75,40.75,40.66,40.67,200669.0,39.5039,39.5039,39.4167,39.4264,200669.0
2020-12-18 15:30:00,40.68,40.87,40.67,40.84,291205.0,39.436,39.6202,39.4264,39.5912,291205.0
2020-12-18 15:35:00,40.84,40.85,40.66,40.66,225421.0,39.5912,39.6008,39.4167,39.4167,225421.0
2020-12-18 15:40:00,40.66,40.76,40.59,40.75,371276.0,39.4167,39.5136,39.3488,39.5039,371276.0
2020-12-18 15:45:00,40.76,40.9,40.75,40.87,379540.0,39.5136,39.6493,39.5039,39.6202,379540.0
2020-12-18 15:50:00,40.88,41.08,40.84,41.05,546500.0,39.6299,39.8238,39.5912,39.7947,546500.0
2020-12-18 15:55:00,41.06,41.28,40.83,40.84,1707448.0,39.8044,40.0177,39.5815,39.5912,1707448.0
2020-12-21 09:30:00,40.26,40.35,40.06,40.32,624500.0,39.0289,39.1161,38.835,39.0871,624500.0
2020-12-21 09:35:00,40.33,40.65,40.28,40.58,426520.0,39.0967,39.407,39.0483,39.3391,426520.0
2020-12-21 09:40:00,40.57,40.82,40.54,40.71,205278.0,39.3294,39.5718,39.3003,39.4651,205278.0
2020-12-21 09:45:00,40.71,40.84,40.63,40.75,211272.0,39.4651,39.5912,39.3876,39.5039,211272.0
2020-12-21 09:50:00,40.74,40.89,40.71,40.74,196415.0,39.4942,39.6396,39.4651,39.4942,196415.0
2020-12-21 09:55:00,40.74,40.77,40.52,40.53,133803.0,39.4942,39.5233,39.2809,39.2906,133803.0
2020-12-21 10:00:00,40.52,40.62,40.25,40.37,222680.0,39.2809,39.3779,39.0192,39.1355,222680.0
2020-12-21 10:05:00,40.36,40.4,40.26,40.35,141238.0,39.1258,39.1646,39.0289,39.1161,141238.0
2020-12-21 10:10:00,40.36,40.43,40.24,40.26,116989.0,39.1258,39.1937,39.0095,39.0289,116989.0
2020-12-21 10:15:00,40.25,40.31,40.12,40.22,199138.0,39.0192,39.0774,38.8932,38.9901,199138.0
2020-12-21 10:20:00,40.22,40.32,40.17,40.25,142505.0,38.9901,39.0871,38.9416,39.0192,142505.0
2020-12-21 10:25:00,40.25,40.44,40.23,40.41,101459.0,39.0192,39.2034,38.9998,39.1743,101459.0
2020-12-21 10:30:00,40.4,40.51,40.33,40.39,170550.0,39.1646,39.2712,39.0967,39.1549,170550.0
2020-12-21 10:35:00,40.4,40.52,40.37,40.52,130147.0,39.1646,39.2809,39.1355,39.2809,130147.0
2020-12-21 10:40:00,40.51,40.59,40.44,40.59,107954.0,39.2712,39.3488,39.2034,39.3488,107954.0
2020-12-21 10:45:00,40.59,40.68,40.5,40.59,120008.0,39.3488,39.436,39.2615,39.3488,120008.0
2020-12-21 10:50:00,40.6,40.74,40.59,40.71,100315.0,39.3585,39.4942,39.3488,39.4651,100315.0
2020-12-21 10:55:00,40.72,40.85,40.69,40.73,88754.0,39.4748,39.6008,39.4457,39.4845,88754.0
2020-12-21 11:00:00,40.73,40.9,40.73,40.89,81142.0,39.4845,39.6493,39.4845,39.6396,81142.0
2020-12-21 11:05:00,40.89,40.94,40.86,40.94,100076.0,39.6396,39.6881,39.6105,39.6881,100076.0
2020-12-21 11:10:00,40.94,40.98,40.87,40.98,68758.0,39.6881,39.7269,39.6202,39.7269,68758.0
2020-12-21 11:15:00,40.97,41.0,40.82,40.86,77463.0,39.7172,39.7463,39.5718,39.6105,77463.0
2020-12-21 11:20:00,40.86,40.89,40.83,40.84,63457.0,39.6105,39.6396,39.5815,39.5912,63457.0
2020-12-21 11:25:00,40.84,40.85,40.75,40.78,49522.0,39.5912,39.6008,39.5039,39.533,49522.0
2020-12-21 11:30:00,40.78,41.0,40.78,40.89,233440.0,39.533,39.7463,39.533,39.6396,233440.0
2020-12-21 11:35:00,40.9,41.1,40.88,40.98,699140.0,39.6493,39.8432,39.6299,39.7269,699140.0
2020-12-21 11:40:00,40.98,41.04,40.92,40.95,263305.0,39.7269,39.785,39.6687,39.6978,263305.0
2020-12-21 11:45:00,40.96,41.01,40.95,40.97,84603.0,39.7075,39.756,39.6978,39.7172,84603.0
2020-12-21 11:50:00,40.97,41.08,40.95,41.08,109480.0,39.7172,39.8238,39.6978,39.8238,109480.0
2020-12-21 11:55:00,41.08,41.1,40.93,41.01,90307.0,39.8238,39.8432,39.6784,39.756,90307.0
2020-12-21 12:00:00,41.01,41.08,40.96,41.05,91883.0,39.756,39.8238,39.7075,39.7947,91883.0
2020-12-21 12:05:00,41.05,41.05,40.94,40.98,90731.0,39.7947,39.7947,39.6881,39.7269,90731.0
2020-12-21 12:10:00,40.99,41.02,40.93,40.97,59213.0,39.7366,39.7656,39.6784,39.7172,59213.0
2020-12-21 12:15:00,40.97,41.03,40.97,40.97,61585.0,39.7172,39.7753,39.7172,39.7172,61585.0
2020-12-21 12:20:00,40.98,41.11,40.98,41.08,285655.0,39.7269,39.8529,39.7269,39.8238,285655.0
2020-12-21 12:25:00,41.09,41.1,41.03,41.09,111581.0,39.8335,39.8432,39.7753,39.8335,111581.0
2020-12-21 12:30:00,41.09,41.14,41.05,41.07,184011.0,39.8335,39.882,39.7947,39.8141,184011.0
2020-12-21 12:35:00,41.08,41.16,41.07,41.14,82586.0,39.8238,39.9014,39.8141,39.882,82586.0
2020-12-21 12:40:00,41.14,41.19,41.13,41.18,99475.0,39.882,39.9304,39.8723,39.9208,99475.0
2020-12-21 12:45:00,41.18,41.28,41.17,41.27,119325.0,39.9208,40.0177,39.9111,40.008,119325.0
2020-12-21 12:50:00,41.27,41.28,41.18,41.23,126583.0,40.008,40.0177,39.9208,39.9692,126583.0
2020-12-21 12:55:00,41.23,41.25,41.21,41.25,62306.0,39.9692,39.9886,39.9498,39.9886,62306.0
2020-12-21 13:00:00,41.25,41.28,41.22,41.22,69974.0,39.9886,40.0177,39.9595,39.9595,69974.0
2020-12-21 13:05:00,41.22,41.25,41.21,41.24,38247.0,39.9595,39.9886,39.9498,39.9789,38247.0
2020-12-21 13:10:00,41.24,41.28,41.21,41.27,71252.0,39.9789,40.0177,39.9498,40.008,71252.0
2020-12-21 13:15:00,41.28,41.29,41.21,41.21,91348.0,40.0177,40.0274,39.9498,39.9498,91348.0
2020-12-21 13:20:00,41.22,41.22,41.12,41.13,126632.0,39.9595,39.9595,39.8626,39.8723,126632.0
2020-12-21 13:25:00,41.13,41.32,41.12,41.3,157402.0,39.8723,40.0565,39.8626,40.0371,157402.0
2020-12-21 13:30:00,41.29,41.45,41.27,41.38,232598.0,40.0274,40.1825,40.008,40.1146,232598.0
2020-12-21 13:35:00,41.38,41.4,41.32,41.36,63129.0,40.1146,40.134,40.0565,40.0953,63129.0
2020-12-21 13:40:00,41.35,41.41,41.3,41.38,85262.0,40.0856,40.1437,40.0371,40.1146,85262.0
2020-12-21 13:45:00,41.38,41.39,41.29,41.31,74341.0,40.1146,40.1243,40.0274,40.0468,74341.0
2020-12-21 13:50:00,41.31,41.37,41.3,41.37,45789.0,40.0468,40.1049,40.0371,40.1049,45789.0
2020-12-21 13:55:00,41.38,41.4,41.36,41.38,87593.0,40.1146,40.134,40.0953,40.1146,87593.0
2020-12-21 14:00:00,41.39,41.46,41.36,41.45,151826.0,40.1243,40.1922,40.0953,40.1825,151826.0
2020-12-21 14:05:00,41.45,41.47,41.38,41.41,95320.0,40.1825,40.2019,40.1146,40.1437,95320.0
2020-12-21 14:10:00,41.41,41.5,41.41,41.48,87518.0,40.1437,40.231,40.1437,40.2116,87518.0
2020-12-21 14:15:00,41.48,41.48,41.37,41.38,96351.0,40.2116,40.2116,40.1049,40.1146,96351.0
2020-12-21 14:20:00,41.38,41.42,41.32,41.4,99942.0,40.1146,40.1534,40.0565,40.134,99942.0
2020-12-21 14:25:00,41.41,41.44,41.4,41.44,41812.0,40.1437,40.1728,40.134,40.1728,41812.0
2020-12-21 14:30:00,41.44,41.47,41.36,41.37,96511.0,40.1728,40.2019,40.0953,40.1049,96511.0
2020-12-21 14:35:00,41.38,41.5,41.38,41.41,122404.0,40.1146,40.231,40.1146,40.1437,122404.0
2020-12-21 14:40:00,41.42,41.43,41.3,41.31,110390.0,40.1534,40.1631,40.0371,40.0468,110390.0
2020-12-21 14:45:00,41.32,41.37,41.32,41.36,56764.0,40.0565,40.1049,40.0565,40.0953,56764.0
2020-12-21 14:50:00,41.35,41.35,41.28,41.3,56902.0,40.0856,40.0856,40.0177,40.0371,56902.0
2020-12-21 14:55:00,41.3,41.3,41.22,41.23,89138.0,40.0371,40.0371,39.9595,39.9692,89138.0
2020-12-21 15:00:00,41.23,41.24,41.16,41.2,81955.0,39.9692,39.9789,39.9014,39.9401,81955.0
2020-12-21 15:05:00,41.2,41.25,41.13,41.13,109166.0,39.9401,39.9886,39.8723,39.8723,109166.0
2020-12-21 15:10:00,41.13,41.26,41.11,41.24,119546.0,39.8723,39.9983,39.8529,39.9789,119546.0
2020-12-21 15:15:00,41.25,41.29,41.24,41.27,81386.0,39.9886,40.0274,39.9789,40.008,81386.0
2020-12-21 15:20:00,41.27,41.27,41.2,41.21,78090.0,40.008,40.008,39.9401,39.9498,78090.0
2020-12-21 15:25:00,41.21,41.27,41.19,41.27,80161.0,39.9498,40.008,39.9304,40.008,80161.0
2020-12-21 15:30:00,41.27,41.27,41.15,41.16,94749.0,40.008,40.008,39.8917,39.9014,94749.0
2020-12-21 15:35:00,41.16,41.22,41.1,41.22,170261.0,39.9014,39.9595,39.8432,39.9595,170261.0
2020-12-21 15:40:00,41.22,41.26,41.07,41.09,210766.0,39.9595,39.9983,39.8141,39.8335,210766.0
2020-12-21 15:45:00,41.09,41.18,41.05,41.12,209494.0,39.8335,39.9208,39.7947,39.8626,209494.0
2020-12-21 15:50:00,41.12,41.18,41.05,41.18,291984.0,39.8626,39.9208,39.7947,39.9208,291984.0
2020-12-21 15:55:00,41.19,41.26,41.12,41.2,772333.0,39.9304,39.9983,39.8626,39.9401,772333.0
2020-12-22 09:30:00,41.36,41.4,41.15,41.2,370542.0,40.0953,40.134,39.8917,39.9401,370542.0
2020-12-22 09:35:00,41.2,41.31,41.06,41.12,171960.0,39.9401,40.0468,39.8044,39.8626,171960.0
2020-12-22 09:40:00,41.12,41.13,40.96,41.08,164788.0,39.8626,39.8723,39.7075,39.8238,164788.0
2020-12-22 09:45:00,41.06,41.07,40.92,41.0,158776.0,39.8044,39.8141,39.6687,39.7463,158776.0
2020-12-22 09:50:00,40.99,41.01,40.82,40.83,139705.0,39.7366,39.756,39.5718,39.5815,139705.0
2020-12-22 09:55:00,40.83,40.88,40.7,40.77,176996.0,39.5815,39.6299,39.4554,39.5233,176996.0
2020-12-22 10:00:00,40.76,40.78,40.6,40.65,201272.0,39.5136,39.533,39.3585,39.407,201272.0
2020-12-22 10:05:00,40.65,40.72,40.55,40.69,224016.0,39.407,39.4748,39.31,39.4457,224016.0
2020-12-22 10:10:00,40.69,40.79,40.6,40.63,120285.0,39.4457,39.5427,39.3585,39.3876,120285.0
2020-12-22 10:15:00,40.63,40.75,40.63,40.72,126240.0,39.3876,39.5039,39.3876,39.4748,126240.0
2020-12-22 10:20:00,40.73,40.76,40.68,40.76,126188.0,39.4845,39.5136,39.436,39.5136,126188.0
2020-12-22 10:25:00,40.76,40.89,40.66,40.89,142446.0,39.5136,39.6396,39.4167,39.6396,142446.0
2020-12-22 10:30:00,40.89,40.89,40.78,40.8,71986.0,39.6396,39.6396,39.533,39.5524,71986.0
2020-12-22 10:35:00,40.79,40.84,40.76,40.81,57877.0,39.5427,39.5912,39.5136,39.5621,57877.0
2020-12-22 10:40:00,40.83,40.89,40.8,40.85,50958.0,39.5815,39.6396,39.5524,39.6008,50958.0
2020-12-22 10:45:00,40.86,40.91,40.8,40.8,49554.0,39.6105,39.659,39.5524,39.5524,49554.0
2020-12-22 10:50:00,40.8,40.81,40.75,40.77,85331.0,39.5524,39.5621,39.5039,39.5233,85331.0
2020-12-22 10:55:00,40.77,40.82,40.76,40.82,76895.0,39.5233,39.5718,39.5136,39.5718,76895.0
2020-12-22 11:00:00,40.83,40.93,40.82,40.92,83725.0,39.5815,39.6784,39.5718,39.6687,83725.0
2020-12-22 11:05:00,40.93,40.98,40.89,40.93,117146.0,39.6784,39.7269,39.6396,39.6784,117146.0
2020-12-22 11:10:00,40.93,40.94,40.88,40.9,65576.0,39.6784,39.6881,39.6299,39.6493,65576.0
2020-12-22 11:15:00,40.91,40.96,40.87,40.88,63733.0,39.659,39.7075,39.6202,39.6299,63733.0
2020-12-22 11:20:00,40.87,40.87,40.74,40.76,75104.0,39.6202,39.6202,39.4942,39.5136,75104.0
2020-12-22 11:25:00,40.76,40.8,40.71,40.8,78320.0,39.5136,39.5524,39.4651,39.5524,78320.0
2020-12-22 11:30:00,40.81,40.81,40.73,40.75,58347.0,39.5621,39.5621,39.4845,39.5039,58347.0
2020-12-22 11:35:00,40.75,40.77,40.7,40.71,91485.0,39.5039,39.5233,39.4554,39.4651,91485.0
2020-12-22 11:40:00,40.71,40.75,40.65,40.74,91196.0,39.4651,39.5039,39.407,39.4942,91196.0
2020-12-22 11:45:00,40.74,40.81,40.7,40.75,73860.0,39.4942,39.5621,39.4554,39.5039,73860.0
2020-12-22 11:50:00,40.74,40.77,40.69,40.76,89236.0,39.4942,39.5233,39.4457,39.5136,89236.0
2020-12-22 11:55:00,40.75,40.83,40.74,40.76,75572.0,39.5039,39.5815,39.4942,39.5136,75572.0
2020-12-22 12:00:00,40.75,40.81,40.71,40.77,127828.0,39.5039,39.5621,39.4651,39.5233,127828.0
2020-12-22 12:05:00,40.77,40.87,40.76,40.76,190643.0,39.5233,39.6202,39.5136,39.5136,190643.0
2020-12-22 12:10:00,40.76,40.82,40.74,40.8,58629.0,39.5136,39.5718,39.4942,39.5524,58629.0
2020-12-22 12:15:00,40.8,40.9,40.8,40.87,70602.0,39.5524,39.6493,39.5524,39.6202,70602.0
2020-12-22 12:20:00,40.88,40.91,40.85,40.85,45875.0,39.6299,39.659,39.6008,39.6008,45875.0
2020-12-22 12:25:00,40.86,40.88,40.84,40.86,26961.0,39.6105,39.6299,39.5912,39.6105,26961.0
2020-12-22 12:30:00,40.86,40.91,40.85,40.88,55002.0,39.6105,39.659,39.6008,39.6299,55002.0
2020-12-22 12:35:00,40.88,40.91,40.86,40.9,56175.0,39.6299,39.659,39.6105,39.6493,56175.0
2020-12-22 12:40:00,40.9,40.91,40.88,40.89,36853.0,39.6493,39.659,39.6299,39.6396,36853.0
2020-12-22 12:45:00,40.89,40.93,40.86,40.93,60797.0,39.6396,39.6784,39.6105,39.6784,60797.0
2020-12-22 12:50:00,40.93,40.98,40.92,40.97,52204.0,39.6784,39.7269,39.6687,39.7172,52204.0
2020-12-22 12:55:00,40.97,40.97,40.91,40.94,60372.0,39.7172,39.7172,39.659,39.6881,60372.0
2020-12-22 13:00:00,40.94,40.96,40.89,40.89,48716.0,39.6881,39.7075,39.6396,39.6396,48716.0
2020-12-22 13:05:00,40.89,40.93,40.88,40.92,41801.0,39.6396,39.6784,39.6299,39.6687,41801.0
2020-12-22 13:10:00,40.91,40.98,40.91,40.96,54933.0,39.659,39.7269,39.659,39.7075,54933.0
2020-12-22 13:15:00,40.97,41.0,40.91,40.91,55115.0,39.7172,39.7463,39.659,39.659,55115.0
2020-12-22 13:20:00,40.92,40.97,40.92,40.96,48825.0,39.6687,39.7172,39.6687,39.7075,48825.0
2020-12-22 13:25:00,40.96,40.98,40.94,40.95,44228.0,39.7075,39.7269,39.6881,39.6978,44228.0
2020-12-22 13:30:00,40.95,40.96,40.87,40.88,49292.0,39.6978,39.7075,39.6202,39.6299,49292.0
2020-12-22 13:35:00,40.87,40.91,40.86,40.87,165091.0,39.6202,39.659,39.6105,39.6202,165091.0
2020-12-22 13:40:00,40.87,40.87,40.79,40.85,126733.0,39.6202,39.6202,39.5427,39.6008,126733.0
2020-12-22 13:45:00,40.85,40.89,40.84,40.87,25962.0,39.6008,39.6396,39.5912,39.6202,25962.0
2020-12-22 13:50:00,40.88,40.98,40.87,40.96,85678.0,39.6299,39.7269,39.6202,39.7075,85678.0
2020-12-22 13:55:00,40.97,40.97,40.94,40.96,35855.0,39.7172,39.7172,39.6881,39.7075,35855.0
2020-12-22 14:00:00,40.96,41.03,40.96,41.03,73960.0,39.7075,39.7753,39.7075,39.7753,73960.0
2020-12-22 14:05:00,41.04,41.06,41.02,41.05,58270.0,39.785,39.8044,39.7656,39.7947,58270.0
2020-12-22 14:10:00,41.05,41.06,41.02,41.05,72317.0,39.7947,39.8044,39.7656,39.7947,72317.0
2020-12-22 14:15:00,41.06,41.09,41.01,41.08,94194.0,39.8044,39.8335,39.756,39.8238,94194.0
2020-12-22 14:20:00,41.08,41.13,41.06,41.11,74010.0,39.8238,39.8723,39.8044,39.8529,74010.0
2020-12-22 14:25:00,41.1,41.14,41.08,41.11,42845.0,39.8432,39.882,39.8238,39.8529,42845.0
2020-12-22 14:30:00,41.11,41.14,41.09,41.11,64957.0,39.8529,39.882,39.8335,39.8529,64957.0
2020-12-22 14:35:00,41.1,41.11,41.02,41.08,78142.0,39.8432,39.8529,39.7656,39.8238,78142.0
2020-12-22 14:40:00,41.08,41.12,41.05,41.11,45224.0,39.8238,39.8626,39.7947,39.8529,45224.0
2020-12-22 14:45:00,41.11,41.16,41.09,41.16,38316.0,39.8529,39.9014,39.8335,39.9014,38316.0
2020-12-22 14:50:00,41.15,41.18,41.09,41.11,80487.0,39.8917,39.9208,39.8335,39.8529,80487.0
2020-12-22 14:55:00,41.12,41.17,41.11,41.14,41039.0,39.8626,39.9111,39.8529,39.882,41039.0
2020-12-22 15:00:00,41.14,41.19,41.13,41.16,50395.0,39.882,39.9304,39.8723,39.9014,50395.0
2020-12-22 15:05:00,41.16,41.16,41.05,41.05,61186.0,39.9014,39.9014,39.7947,39.7947,61186.0
2020-12-22 15:10:00,41.05,41.07,41.01,41.06,48410.0,39.7947,39.8141,39.756,39.8044,48410.0
2020-12-22 15:15:00,41.06,41.09,41.03,41.04,59263.0,39.8044,39.8335,39.7753,39.785,59263.0
2020-12-22 15:20:00,41.05,41.06,41.02,41.02,32234.0,39.7947,39.8044,39.7656,39.7656,32234.0
2020-12-22 15:25:00,41.02,41.03,40.93,40.95,82949.0,39.7656,39.7753,39.6784,39.6978,82949.0
2020-12-22 15:30:00,40.95,40.98,40.93,40.98,59268.0,39.6978,39.7269,39.6784,39.7269,59268.0
2020-12-22 15:35:00,40.97,40.99,40.89,40.91,78505.0,39.7172,39.7366,39.6396,39.659,78505.0
2020-12-22 15:40:00,40.91,40.93,40.89,40.92,114713.0,39.659,39.6784,39.6396,39.6687,114713.0
2020-12-22 15:45:00,40.91,40.99,40.91,40.92,170847.0,39.659,39.7366,39.659,39.6687,170847.0
2020-12-22 15:50:00,40.92,40.96,40.87,40.91,201655.0,39.6687,39.7075,39.6202,39.659,201655.0
2020-12-22 15:55:00,40.91,40.97,40.88,40.89,380507.0,39.659,39.7172,39.6299,39.6396,380507.0
2020-12-23 09:30:00,41.18,41.43,41.1,41.41,393421.0,39.9208,40.1631,39.8432,40.1437,393421.0
2020-12-23 09:35:00,41.43,41.6,41.32,41.46,241114.0,40.1631,40.3279,40.0565,40.1922,241114.0
2020-12-23 09:40:00,41.46,41.55,41.38,41.52,155347.0,40.1922,40.2794,40.1146,40.2504,155347.0
2020-12-23 09:45:00,41.52,41.67,41.45,41.64,209633.0,40.2504,40.3958,40.1825,40.3667,209633.0
2020-12-23 09:50:00,41.63,41.75,41.6,41.64,249878.0,40.357,40.4733,40.3279,40.3667,249878.0
2020-12-23 09:55:00,41.65,41.74,41.63,41.69,130573.0,40.3764,40.4636,40.357,40.4152,130573.0
2020-12-23 10:00:00,41.7,41.82,41.66,41.75,178190.0,40.4249,40.5412,40.3861,40.4733,178190.0
2020-12-23 10:05:00,41.76,41.92,41.75,41.89,206226.0,40.483,40.6381,40.4733,40.609,206226.0
2020-12-23 10:10:00,41.9,42.06,41.87,42.0,287543.0,40.6187,40.7738,40.5897,40.7157,287543.0
2020-12-23 10:15:00,42.01,42.02,41.67,41.7,288647.0,40.7254,40.7351,40.3958,40.4249,288647.0
2020-12-23 10:20:00,41.7,41.86,41.69,41.83,92188.0,40.4249,40.58,40.4152,40.5509,92188.0
2020-12-23 10:25:00,41.82,41.86,41.74,41.79,112483.0,40.5412,40.58,40.4636,40.5121,112483.0
2020-12-23 10:30:00,41.79,41.83,41.71,41.78,99788.0,40.5121,40.5509,40.4345,40.5024,99788.0
2020-12-23 10:35:00,41.79,41.91,41.77,41.91,111104.0,40.5121,40.6284,40.4927,40.6284,111104.0
2020-12-23 10:40:00,41.91,41.92,41.75,41.82,84018.0,40.6284,40.6381,40.4733,40.5412,84018.0
2020-12-23 10:45:00,41.82,41.97,41.81,41.96,100458.0,40.5412,40.6866,40.5315,40.6769,100458.0
2020-12-23 10:50:00,41.97,41.98,41.9,41.92,98706.0,40.6866,40.6963,40.6187,40.6381,98706.0
2020-12-23 10:55:00,41.93,42.04,41.89,41.97,150396.0,40.6478,40.7545,40.609,40.6866,150396.0
2020-12-23 11:00:00,41.96,42.1,41.96,42.04,132004.0,40.6769,40.8126,40.6769,40.7545,132004.0
2020-12-23 11:05:00,42.04,42.14,42.0,42.14,132642.0,40.7545,40.8514,40.7157,40.8514,132642.0
2020-12-23 11:10:00,42.13,42.15,42.06,42.12,117436.0,40.8417,40.8611,40.7738,40.832,117436.0
2020-12-23 11:15:00,42.11,42.15,42.07,42.13,98660.0,40.8223,40.8611,40.7835,40.8417,98660.0
2020-12-23 11:20:00,42.13,42.22,42.1,42.15,134544.0,40.8417,40.929,40.8126,40.8611,134544.0
2020-12-23 11:25:00,42.15,42.21,42.13,42.15,229399.0,40.8611,40.9193,40.8417,40.8611,229399.0
2020-12-23 11:30:00,42.14,42.17,42.1,42.12,149975.0,40.8514,40.8805,40.8126,40.832,149975.0
2020-12-23 11:35:00,42.11,42.15,42.06,42.08,74569.0,40.8223,40.8611,40.7738,40.7932,74569.0
2020-12-23 11:40:00,42.08,42.1,42.02,42.04,101097.0,40.7932,40.8126,40.7351,40.7545,101097.0
2020-12-23 11:45:00,42.05,42.14,42.04,42.14,74648.0,40.7642,40.8514,40.7545,40.8514,74648.0
2020-12-23 11:50:00,42.15,42.25,42.13,42.23,103627.0,40.8611,40.958,40.8417,40.9386,103627.0
2020-12-23 11:55:00,42.23,42.3,42.23,42.26,112491.0,40.9386,41.0065,40.9386,40.9677,112491.0
2020-12-23 12:00:00,42.26,42.29,42.16,42.2,132526.0,40.9677,40.9968,40.8708,40.9096,132526.0
2020-12-23 12:05:00,42.19,42.2,42.15,42.19,91088.0,40.8999,40.9096,40.8611,40.8999,91088.0
2020-12-23 12:10:00,42.19,42.33,42.18,42.31,170409.0,40.8999,41.0356,40.8902,41.0162,170409.0
2020-12-23 12:15:00,42.32,42.42,42.31,42.39,185199.0,41.0259,41.1228,41.0162,41.0938,185199.0
2020-12-23 12:20:00,42.38,42.45,42.37,42.42,295677.0,41.0841,41.1519,41.0744,41.1228,295677.0
2020-12-23 12:25:00,42.41,42.48,42.28,42.28,301345.0,41.1131,41.181,40.9871,40.9871,301345.0
2020-12-23 12:30:00,42.29,42.29,42.19,42.23,134179.0,40.9968,40.9968,40.8999,40.9386,134179.0
2020-12-23 12:35:00,42.24,42.27,42.17,42.2,71051.0,40.9483,40.9774,40.8805,40.9096,71051.0
2020-12-23 12:40:00,42.21,42.31,42.2,42.3,103709.0,40.9193,41.0162,40.9096,41.0065,103709.0
2020-12-23 12:45:00,42.3,42.32,42.26,42.27,65103.0,41.0065,41.0259,40.9677,40.9774,65103.0
2020-12-23 12:50:00,42.28,42.35,42.28,42.33,71204.0,40.9871,41.055,40.9871,41.0356,71204.0
2020-12-23 12:55:00,42.32,42.34,42.3,42.33,51639.0,41.0259,41.0453,41.0065,41.0356,51639.0
2020-12-23 13:00:00,42.34,42.39,42.3,42.36,102158.0,41.0453,41.0938,41.0065,41.0647,102158.0
2020-12-23 13:05:00,42.35,42.44,42.35,42.41,107373.0,41.055,41.1422,41.055,41.1131,107373.0
2020-12-23 13:10:00,42.41,42.42,42.34,42.4,87665.0,41.1131,41.1228,41.0453,41.1034,87665.0
2020-12-23 13:15:00,42.4,42.88,42.39,42.68,1238901.0,41.1034,41.5688,41.0938,41.3749,1238901.0
2020-12-23 13:20:00,42.68,42.81,42.58,42.61,480995.0,41.3749,41.5009,41.2779,41.307,480995.0
2020-12-23 13:25:00,42.61,42.84,42.55,42.75,346952.0,41.307,41.53,41.2489,41.4427,346952.0
2020-12-23 13:30:00,42.75,42.75,42.53,42.62,236650.0,41.4427,41.4427,41.2295,41.3167,236650.0
2020-12-23 13:35:00,42.63,42.64,42.54,42.61,125023.0,41.3264,41.3361,41.2392,41.307,125023.0
2020-12-23 13:40:00,42.61,42.68,42.6,42.65,127186.0,41.307,41.3749,41.2973,41.3458,127186.0
2020-12-23 13:45:00,42.65,42.7,42.56,42.56,120149.0,41.3458,41.3943,41.2586,41.2586,120149.0
2020-12-23 13:50:00,42.56,42.64,42.46,42.61,247800.0,41.2586,41.3361,41.1616,41.307,247800.0
2020-12-23 13:55:00,42.6,42.75,42.59,42.75,181138.0,41.2973,41.4427,41.2876,41.4427,181138.0
2020-12-23 14:00:00,42.75,42.77,42.65,42.68,156049.0,41.4427,41.4621,41.3458,41.3749,156049.0
2020-12-23 14:05:00,42.69,42.89,42.69,42.81,252783.0,41.3846,41.5785,41.3846,41.5009,252783.0
2020-12-23 14:10:00,42.82,42.86,42.71,42.75,196536.0,41.5106,41.5494,41.404,41.4427,196536.0
2020-12-23 14:15:00,42.75,42.81,42.68,42.73,87120.0,41.4427,41.5009,41.3749,41.4234,87120.0
2020-12-23 14:20:00,42.73,42.87,42.72,42.82,180177.0,41.4234,41.5591,41.4137,41.5106,180177.0
2020-12-23 14:25:00,42.81,42.88,42.78,42.8,194098.0,41.5009,41.5688,41.4718,41.4912,194098.0
2020-12-23 14:30:00,42.79,42.84,42.77,42.84,133252.0,41.4815,41.53,41.4621,41.53,133252.0
2020-12-23 14:35:00,42.84,42.89,42.82,42.84,233162.0,41.53,41.5785,41.5106,41.53,233162.0
2020-12-23 14:40:00,42.84,42.84,42.77,42.8,134155.0,41.53,41.53,41.4621,41.4912,134155.0
2020-12-23 14:45:00,42.8,42.81,42.76,42.79,103620.0,41.4912,41.5009,41.4524,41.4815,103620.0
2020-12-23 14:50:00,42.8,42.8,42.73,42.74,113331.0,41.4912,41.4912,41.4234,41.4331,113331.0
2020-12-23 14:55:00,42.74,42.82,42.72,42.8,148995.0,41.4331,41.5106,41.4137,41.4912,148995.0
2020-12-23 15:00:00,42.8,42.84,42.77,42.79,133901.0,41.4912,41.53,41.4621,41.4815,133901.0
2020-12-23 15:05:00,42.78,42.82,42.77,42.79,54966.0,41.4718,41.5106,41.4621,41.4815,54966.0
2020-12-23 15:10:00,42.79,42.8,42.67,42.69,208156.0,41.4815,41.4912,41.3652,41.3846,208156.0
2020-12-23 15:15:00,42.69,42.71,42.62,42.66,158253.0,41.3846,41.404,41.3167,41.3555,158253.0
2020-12-23 15:20:00,42.66,42.72,42.65,42.7,70823.0,41.3555,41.4137,41.3458,41.3943,70823.0
2020-12-23 15:25:00,42.69,42.7,42.6,42.6,95682.0,41.3846,41.3943,41.2973,41.2973,95682.0
2020-12-23 15:30:00,42.6,42.68,42.59,42.66,148601.0,41.2973,41.3749,41.2876,41.3555,148601.0
2020-12-23 15:35:00,42.66,42.67,42.6,42.64,151923.0,41.3555,41.3652,41.2973,41.3361,151923.0
2020-12-23 15:40:00,42.64,42.66,42.6,42.64,208562.0,41.3361,41.3555,41.2973,41.3361,208562.0
2020-12-23 15:45:00,42.63,42.67,42.55,42.58,257492.0,41.3264,41.3652,41.2489,41.2779,257492.0
2020-12-23 15:50:00,42.57,42.58,42.44,42.52,424746.0,41.2683,41.2779,41.1422,41.2198,424746.0
2020-12-23 15:55:00,42.52,42.59,42.43,42.45,802110.0,41.2198,41.2876,41.1325,41.1519,802110.0
2020-12-24 09:30:00,42.08,42.2,41.65,41.68,512462.0,40.7932,40.9096,40.3764,40.4055,512462.0
2020-12-24 09:35:00,41.67,41.71,41.31,41.39,343740.0,40.3958,40.4345,40.0468,40.1243,343740.0
2020-12-24 09:40:00,41.39,41.56,41.34,41.44,294171.0,40.1243,40.2891,40.0759,40.1728,294171.0
2020-12-24 09:45:00,41.43,41.56,41.38,41.54,274357.0,40.1631,40.2891,40.1146,40.2697,274357.0
2020-12-24 09:50:00,41.52,41.62,41.46,41.52,243822.0,40.2504,40.3473,40.1922,40.2504,243822.0
2020-12-24 09:55:00,41.52,41.65,41.52,41.58,182902.0,40.2504,40.3764,40.2504,40.3085,182902.0
2020-12-24 10:00:00,41.56,41.56,41.3,41.48,288900.0,40.2891,40.2891,40.0371,40.2116,288900.0
2020-12-24 10:05:00,41.48,41.52,41.41,41.43,162023.0,40.2116,40.2504,40.1437,40.1631,162023.0
2020-12-24 10:10:00,41.43,41.56,41.37,41.5,167605.0,40.1631,40.2891,40.1049,40.231,167605.0
2020-12-24 10:15:00,41.49,41.49,41.31,41.36,228049.0,40.2213,40.2213,40.0468,40.0953,228049.0
2020-12-24 10:20:00,41.37,41.38,41.2,41.38,265604.0,40.1049,40.1146,39.9401,40.1146,265604.0
2020-12-24 10:25:00,41.38,41.46,41.33,41.37,120126.0,40.1146,40.1922,40.0662,40.1049,120126.0
2020-12-24 10:30:00,41.38,41.39,41.28,41.29,146229.0,40.1146,40.1243,40.0177,40.0274,146229.0
2020-12-24 10:35:00,41.28,41.42,41.23,41.34,212878.0,40.0177,40.1534,39.9692,40.0759,212878.0
2020-12-24 10:40:00,41.34,41.45,41.32,41.44,125878.0,40.0759,40.1825,40.0565,40.1728,125878.0
2020-12-24 10:45:00,41.44,41.48,41.38,41.47,123145.0,40.1728,40.2116,40.1146,40.2019,123145.0
2020-12-24 10:50:00,41.47,41.67,41.47,41.6,267698.0,40.2019,40.3958,40.2019,40.3279,267698.0
2020-12-24 10:55:00,41.61,41.72,41.6,41.71,173647.0,40.3376,40.4442,40.3279,40.4345,173647.0
2020-12-24 11:00:00,41.7,41.7,41.53,41.53,94307.0,40.4249,40.4249,40.2601,40.2601,94307.0
2020-12-24 11:05:00,41.53,41.58,41.51,41.57,84428.0,40.2601,40.3085,40.2407,40.2988,84428.0
2020-12-24 11:10:00,41.57,41.6,41.45,41.46,96316.0,40.2988,40.3279,40.1825,40.1922,96316.0
2020-12-24 11:15:00,41.45,41.49,41.32,41.37,146053.0,40.1825,40.2213,40.0565,40.1049,146053.0
2020-12-24 11:20:00,41.37,41.41,41.33,41.39,87667.0,40.1049,40.1437,40.0662,40.1243,87667.0
2020-12-24 11:25:00,41.4,41.47,41.37,41.4,81357.0,40.134,40.2019,40.1049,40.134,81357.0
2020-12-24 11:30:00,41.4,41.45,41.38,41.42,46903.0,40.134,40.1825,40.1146,40.1534,46903.0
2020-12-24 11:35:00,41.42,41.43,41.38,41.39,68075.0,40.1534,40.1631,40.1146,40.1243,68075.0
2020-12-24 11:40:00,41.38,41.44,41.38,41.44,75513.0,40.1146,40.1728,40.1146,40.1728,75513.0
2020-12-24 11:45:00,41.44,41.5,41.43,41.5,91432.0,40.1728,40.231,40.1631,40.231,91432.0
2020-12-24 11:50:00,41.49,41.52,41.45,41.5,58147.0,40.2213,40.2504,40.1825,40.231,58147.0
2020-12-24 11:55:00,41.49,41.56,41.47,41.54,72458.0,40.2213,40.2891,40.2019,40.2697,72458.0
2020-12-24 12:00:00,41.53,41.53,41.46,41.48,198555.0,40.2601,40.2601,40.1922,40.2116,198555.0
2020-12-24 12:05:00,41.48,41.58,41.42,41.56,141504.0,40.2116,40.3085,40.1534,40.2891,141504.0
2020-12-24 12:10:00,41.55,41.59,41.53,41.57,51997.0,40.2794,40.3182,40.2601,40.2988,51997.0
2020-12-24 12:15:00,41.57,41.61,41.55,41.6,49865.0,40.2988,40.3376,40.2794,40.3279,49865.0
2020-12-24 12:20:00,41.6,41.63,41.5,41.53,109654.0,40.3279,40.357,40.231,40.2601,109654.0
2020-12-24 12:25:00,41.53,41.6,41.52,41.6,54778.0,40.2601,40.3279,40.2504,40.3279,54778.0
2020-12-24 12:30:00,41.6,41.63,41.56,41.59,103197.0,40.3279,40.357,40.2891,40.3182,103197.0
2020-12-24 12:35:00,41.58,41.63,41.57,41.59,96336.0,40.3085,40.357,40.2988,40.3182,96336.0
2020-12-24 12:40:00,41.59,41.61,41.55,41.55,110620.0,40.3182,40.3376,40.2794,40.2794,110620.0
2020-12-24 12:45:00,41.54,41.58,41.52,41.55,134819.0,40.2697,40.3085,40.2504,40.2794,134819.0
2020-12-24 12:50:00,41.56,41.58,41.51,41.58,149711.0,40.2891,40.3085,40.2407,40.3085,149711.0
2020-12-24 12:55:00,41.58,41.61,41.52,41.61,312098.0,40.3085,40.3376,40.2504,40.3376,312098.0
2020-12-28 09:30:00,42.0,42.0,41.74,41.89,374127.0,40.7157,40.7157,40.4636,40.609,374127.0
2020-12-28 09:35:00,41.88,41.91,41.67,41.75,136961.0,40.5993,40.6284,40.3958,40.4733,136961.0
2020-12-28 09:40:00,41.75,41.9,41.69,41.84,122559.0,40.4733,40.6187,40.4152,40.5606,122559.0
2020-12-28 09:45:00,41.84,41.97,41.81,41.97,132259.0,40.5606,40.6866,40.5315,40.6866,132259.0
2020-12-28 09:50:00,41.97,42.05,41.92,41.94,168065.0,40.6866,40.7642,40.6381,40.6575,168065.0
2020-12-28 09:55:00,41.94,42.01,41.84,41.95,77862.0,40.6575,40.7254,40.5606,40.6672,77862.0
2020-12-28 10:00:00,41.96,42.03,41.94,41.96,117009.0,40.6769,40.7448,40.6575,40.6769,117009.0
2020-12-28 10:05:00,41.96,42.01,41.88,41.97,91777.0,40.6769,40.7254,40.5993,40.6866,91777.0
2020-12-28 10:10:00,41.97,42.19,41.96,42.03,151728.0,40.6866,40.8999,40.6769,40.7448,151728.0
2020-12-28 10:15:00,42.04,42.07,41.9,41.94,83377.0,40.7545,40.7835,40.6187,40.6575,83377.0
2020-12-28 10:20:00,41.93,41.99,41.9,41.97,115175.0,40.6478,40.706,40.6187,40.6866,115175.0
2020-12-28 10:25:00,41.97,42.07,41.91,42.04,106547.0,40.6866,40.7835,40.6284,40.7545,106547.0
2020-12-28 10:30:00,42.05,42.16,42.03,42.04,167893.0,40.7642,40.8708,40.7448,40.7545,167893.0
2020-12-28 10:35:00,42.04,42.07,41.84,41.85,82789.0,40.7545,40.7835,40.5606,40.5703,82789.0
2020-12-28 10:40:00,41.86,41.87,41.79,41.83,56603.0,40.58,40.5897,40.5121,40.5509,56603.0
2020-12-28 10:45:00,41.84,41.84,41.71,41.73,95263.0,40.5606,40.5606,40.4345,40.4539,95263.0
2020-12-28 10:50:00,41.73,41.82,41.68,41.77,77075.0,40.4539,40.5412,40.4055,40.4927,77075.0
2020-12-28 10:55:00,41.77,41.85,41.75,41.84,63406.0,40.4927,40.5703,40.4733,40.5606,63406.0
2020-12-28 11:00:00,41.83,41.84,41.75,41.78,59737.0,40.5509,40.5606,40.4733,40.5024,59737.0
2020-12-28 11:05:00,41.79,41.93,41.77,41.91,88060.0,40.5121,40.6478,40.4927,40.6284,88060.0
2020-12-28 11:10:00,41.92,41.92,41.85,41.85,42547.0,40.6381,40.6381,40.5703,40.5703,42547.0
2020-12-28 11:15:00,41.86,41.89,41.82,41.88,48989.0,40.58,40.609,40.5412,40.5993,48989.0
2020-12-28 11:20:00,41.89,41.93,41.88,41.92,83803.0,40.609,40.6478,40.5993,40.6381,83803.0
2020-12-28 11:25:00,41.91,42.0,41.91,41.95,76580.0,40.6284,40.7157,40.6284,40.6672,76580.0
2020-12-28 11:30:00,41.95,41.99,41.93,41.98,56774.0,40.6672,40.706,40.6478,40.6963,56774.0
2020-12-28 11:35:00,41.98,42.02,41.97,42.02,39697.0,40.6963,40.7351,40.6866,40.7351,39697.0
2020-12-28 11:40:00,42.02,42.05,41.96,41.98,111270.0,40.7351,40.7642,40.6769,40.6963,111270.0
2020-12-28 11:45:00,41.98,42.01,41.93,42.0,63906.0,40.6963,40.7254,40.6478,40.7157,63906.0
2020-12-28 11:50:00,42.0,42.0,41.9,41.91,103012.0,40.7157,40.7157,40.6187,40.6284,103012.0
2020-12-28 11:55:00,41.9,41.92,41.85,41.88,71172.0,40.6187,40.6381,40.5703,40.5993,71172.0
2020-12-28 12:00:00,41.87,41.95,41.87,41.94,19521.0,40.5897,40.6672,40.5897,40.6575,19521.0
2020-12-28 12:05:00,41.94,41.99,41.93,41.95,42003.0,40.6575,40.706,40.6478,40.6672,42003.0
2020-12-28 12:10:00,41.94,41.97,41.9,41.96,23826.0,40.6575,40.6866,40.6187,40.6769,23826.0
2020-12-28 12:15:00,41.96,41.96,41.88,41.88,23779.0,40.6769,40.6769,40.5993,40.5993,23779.0
2020-12-28 12:20:00,41.88,41.92,41.86,41.91,37211.0,40.5993,40.6381,40.58,40.6284,37211.0
2020-12-28 12:25:00,41.92,41.92,41.79,41.82,56329.0,40.6381,40.6381,40.5121,40.5412,56329.0
2020-12-28 12:30:00,41.83,41.88,41.82,41.85,27992.0,40.5509,40.5993,40.5412,40.5703,27992.0
2020-12-28 12:35:00,41.86,41.95,41.84,41.93,43133.0,40.58,40.6672,40.5606,40.6478,43133.0
2020-12-28 12:40:00,41.94,41.95,41.88,41.95,23813.0,40.6575,40.6672,40.5993,40.6672,23813.0
2020-12-28 12:45:00,41.94,41.99,41.93,41.97,63067.0,40.6575,40.706,40.6478,40.6866,63067.0
2020-12-28 12:50:00,41.97,41.98,41.93,41.95,36036.0,40.6866,40.6963,40.6478,40.6672,36036.0
2020-12-28 12:55:00,41.95,41.97,41.9,41.96,32291.0,40.6672,40.6866,40.6187,40.6769,32291.0
2020-12-28 13:00:00,41.96,41.96,41.91,41.94,33338.0,40.6769,40.6769,40.6284,40.6575,33338.0
2020-12-28 13:05:00,41.94,41.98,41.93,41.98,28616.0,40.6575,40.6963,40.6478,40.6963,28616.0
2020-12-28 13:10:00,41.97,41.99,41.97,41.98,24016.0,40.6866,40.706,40.6866,40.6963,24016.0
2020-12-28 13:15:00,41.98,42.01,41.97,42.01,28077.0,40.6963,40.7254,40.6866,40.7254,28077.0
2020-12-28 13:20:00,42.01,42.01,41.94,41.95,84340.0,40.7254,40.7254,40.6575,40.6672,84340.0
2020-12-28 13:25:00,41.95,41.98,41.94,41.95,25690.0,40.6672,40.6963,40.6575,40.6672,25690.0
2020-12-28 13:30:00,41.95,41.96,41.87,41.87,38407.0,40.6672,40.6769,40.5897,40.5897,38407.0
2020-12-28 13:35:00,41.88,41.98,41.85,41.97,75400.0,40.5993,40.6963,40.5703,40.6866,75400.0
2020-12-28 13:40:00,41.98,42.0,41.96,41.98,49626.0,40.6963,40.7157,40.6769,40.6963,49626.0
2020-12-28 13:45:00,41.97,41.97,41.92,41.94,26453.0,40.6866,40.6866,40.6381,40.6575,26453.0
2020-12-28 13:50:00,41.94,41.95,41.91,41.94,31892.0,40.6575,40.6672,40.6284,40.6575,31892.0
2020-12-28 13:55:00,41.93,41.94,41.86,41.87,23869.0,40.6478,40.6575,40.58,40.5897,23869.0
2020-12-28 14:00:00,41.88,41.89,41.85,41.89,26442.0,40.5993,40.609,40.5703,40.609,26442.0
2020-12-28 14:05:00,41.89,41.92,41.88,41.91,32017.0,40.609,40.6381,40.5993,40.6284,32017.0
2020-12-28 14:10:00,41.91,41.98,41.91,41.96,66806.0,40.6284,40.6963,40.6284,40.6769,66806.0
2020-12-28 14:15:00,41.96,42.04,41.96,42.0,48136.0,40.6769,40.7545,40.6769,40.7157,48136.0
2020-12-28 14:20:00,41.99,42.0,41.95,41.98,28793.0,40.706,40.7157,40.6672,40.6963,28793.0
2020-12-28 14:25:00,41.98,41.98,41.93,41.94,20217.0,40.6963,40.6963,40.6478,40.6575,20217.0
2020-12-28 14:30:00,41.95,41.98,41.93,41.97,19834.0,40.6672,40.6963,40.6478,40.6866,19834.0
2020-12-28 14:35:00,41.97,41.97,41.91,41.92,48863.0,40.6866,40.6866,40.6284,40.6381,48863.0
2020-12-28 14:40:00,41.92,41.94,41.91,41.93,20761.0,40.6381,40.6575,40.6284,40.6478,20761.0
2020-12-28 14:45:00,41.93,41.96,41.92,41.95,24291.0,40.6478,40.6769,40.6381,40.6672,24291.0
2020-12-28 14:50:00,41.95,41.95,41.91,41.92,21696.0,40.6672,40.6672,40.6284,40.6381,21696.0
2020-12-28 14:55:00,41.92,41.94,41.89,41.93,21914.0,40.6381,40.6575,40.609,40.6478,21914.0
2020-12-28 15:00:00,41.93,41.94,41.91,41.94,28040.0,40.6478,40.6575,40.6284,40.6575,28040.0
2020-12-28 15:05:00,41.94,41.94,41.82,41.82,43945.0,40.6575,40.6575,40.5412,40.5412,43945.0
2020-12-28 15:10:00,41.82,41.85,41.8,41.82,35661.0,40.5412,40.5703,40.5218,40.5412,35661.0
2020-12-28 15:15:00,41.82,41.87,41.81,41.81,56691.0,40.5412,40.5897,40.5315,40.5315,56691.0
2020-12-28 15:20:00,41.81,41.82,41.78,41.8,51553.0,40.5315,40.5412,40.5024,40.5218,51553.0
2020-12-28 15:25:00,41.8,41.82,41.75,41.77,64048.0,40.5218,40.5412,40.4733,40.4927,64048.0
2020-12-28 15:30:00,41.77,41.77,41.65,41.69,176145.0,40.4927,40.4927,40.3764,40.4152,176145.0
2020-12-28 15:35:00,41.69,41.75,41.67,41.68,91344.0,40.4152,40.4733,40.3958,40.4055,91344.0
2020-12-28 15:40:00,41.68,41.78,41.66,41.73,90803.0,40.4055,40.5024,40.3861,40.4539,90803.0
2020-12-28 15:45:00,41.73,41.76,41.69,41.71,105675.0,40.4539,40.483,40.4152,40.4345,105675.0
2020-12-28 15:50:00,41.71,41.74,41.68,41.72,195606.0,40.4345,40.4636,40.4055,40.4442,195606.0
2020-12-28 15:55:00,41.72,41.74,41.63,41.67,682397.0,40.4442,40.4636,40.357,40.3958,682397.0
2020-12-29 09:30:00,41.94,42.13,41.81,41.82,351219.0,40.6575,40.8417,40.5315,40.5412,351219.0
2020-12-29 09:35:00,41.81,41.9,41.76,41.83,116056.0,40.5315,40.6187,40.483,40.5509,116056.0
2020-12-29 09:40:00,41.81,41.96,41.76,41.96,152506.0,40.5315,40.6769,40.483,40.6769,152506.0
2020-12-29 09:45:00,41.96,42.09,41.95,42.02,247357.0,40.6769,40.8029,40.6672,40.7351,247357.0
2020-12-29 09:50:00,42.03,42.04,41.8,41.8,110817.0,40.7448,40.7545,40.5218,40.5218,110817.0
2020-12-29 09:55:00,41.81,41.84,41.62,41.71,108562.0,40.5315,40.5606,40.3473,40.4345,108562.0
2020-12-29 10:00:00,41.71,41.89,41.69,41.84,221669.0,40.4345,40.609,40.4152,40.5606,221669.0
2020-12-29 10:05:00,41.84,41.84,41.67,41.76,96885.0,40.5606,40.5606,40.3958,40.483,96885.0
2020-12-29 10:10:00,41.76,41.77,41.47,41.5,129831.0,40.483,40.4927,40.2019,40.231,129831.0
2020-12-29 10:15:00,41.5,41.55,41.45,41.53,191047.0,40.231,40.2794,40.1825,40.2601,191047.0
2020-12-29 10:20:00,41.54,41.71,41.52,41.71,90637.0,40.2697,40.4345,40.2504,40.4345,90637.0
2020-12-29 10:25:00,41.71,41.72,41.63,41.7,48530.0,40.4345,40.4442,40.357,40.4249,48530.0
2020-12-29 10:30:00,41.7,41.76,41.62,41.75,74416.0,40.4249,40.483,40.3473,40.4733,74416.0
2020-12-29 10:35:00,41.74,41.82,41.7,41.74,75218.0,40.4636,40.5412,40.4249,40.4636,75218.0
2020-12-29 10:40:00,41.74,41.83,41.69,41.82,84256.0,40.4636,40.5509,40.4152,40.5412,84256.0
2020-12-29 10:45:00,41.82,41.84,41.77,41.78,55218.0,40.5412,40.5606,40.4927,40.5024,55218.0
2020-12-29 10:50:00,41.78,41.79,41.7,41.7,55983.0,40.5024,40.5121,40.4249,40.4249,55983.0
2020-12-29 10:55:00,41.71,41.86,41.7,41.84,57493.0,40.4345,40.58,40.4249,40.5606,57493.0
2020-12-29 11:00:00,41.84,41.86,41.73,41.73,39666.0,40.5606,40.58,40.4539,40.4539,39666.0
2020-12-29 11:05:00,41.74,41.77,41.72,41.73,33801.0,40.4636,40.4927,40.4442,40.4539,33801.0
2020-12-29 11:10:00,41.73,41.76,41.7,41.71,42838.0,40.4539,40.483,40.4249,40.4345,42838.0
2020-12-29 11:15:00,41.71,41.72,41.62,41.65,66219.0,40.4345,40.4442,40.3473,40.3764,66219.0
2020-12-29 11:20:00,41.65,41.68,41.62,41.68,114943.0,40.3764,40.4055,40.3473,40.4055,114943.0
2020-12-29 11:25:00,41.67,41.78,41.67,41.73,73540.0,40.3958,40.5024,40.3958,40.4539,73540.0
2020-12-29 11:30:00,41.72,41.78,41.68,41.77,77871.0,40.4442,40.5024,40.4055,40.4927,77871.0
2020-12-29 11:35:00,41.77,41.83,41.75,41.78,65010.0,40.4927,40.5509,40.4733,40.5024,65010.0
2020-12-29 11:40:00,41.78,41.82,41.74,41.78,60506.0,40.5024,40.5412,40.4636,40.5024,60506.0
2020-12-29 11:45:00,41.78,41.82,41.76,41.78,43306.0,40.5024,40.5412,40.483,40.5024,43306.0
2020-12-29 11:50:00,41.78,41.85,41.78,41.81,36299.0,40.5024,40.5703,40.5024,40.5315,36299.0
2020-12-29 11:55:00,41.82,41.84,41.8,41.84,39322.0,40.5412,40.5606,40.5218,40.5606,39322.0
2020-12-29 12:00:00,41.84,41.87,41.82,41.85,31227.0,40.5606,40.5897,40.5412,40.5703,31227.0
2020-12-29 12:05:00,41.85,41.87,41.77,41.77,43888.0,40.5703,40.5897,40.4927,40.4927,43888.0
2020-12-29 12:10:00,41.77,41.77,41.63,41.68,59345.0,40.4927,40.4927,40.357,40.4055,59345.0
2020-12-29 12:15:00,41.67,41.71,41.66,41.67,55826.0,40.3958,40.4345,40.3861,40.3958,55826.0
2020-12-29 12:20:00,41.67,41.7,41.57,41.6,58392.0,40.3958,40.4249,40.2988,40.3279,58392.0
2020-12-29 12:25:00,41.61,41.63,41.56,41.59,61980.0,40.3376,40.357,40.2891,40.3182,61980.0
2020-12-29 12:30:00,41.58,41.58,41.53,41.55,62356.0,40.3085,40.3085,40.2601,40.2794,62356.0
2020-12-29 12:35:00,41.55,41.58,41.51,41.52,46485.0,40.2794,40.3085,40.2407,40.2504,46485.0
2020-12-29 12:40:00,41.53,41.6,41.53,41.6,73973.0,40.2601,40.3279,40.2601,40.3279,73973.0
2020-12-29 12:45:00,41.61,41.61,41.49,41.54,85435.0,40.3376,40.3376,40.2213,40.2697,85435.0
2020-12-29 12:50:00,41.53,41.53,41.41,41.46,107723.0,40.2601,40.2601,40.1437,40.1922,107723.0
2020-12-29 12:55:00,41.45,41.51,41.42,41.49,95051.0,40.1825,40.2407,40.1534,40.2213,95051.0
2020-12-29 13:00:00,41.48,41.52,41.43,41.43,61992.0,40.2116,40.2504,40.1631,40.1631,61992.0
2020-12-29 13:05:00,41.42,41.43,41.37,41.42,81252.0,40.1534,40.1631,40.1049,40.1534,81252.0
2020-12-29 13:10:00,41.42,41.47,41.38,41.46,43418.0,40.1534,40.2019,40.1146,40.1922,43418.0
2020-12-29 13:15:00,41.46,41.47,41.42,41.44,54615.0,40.1922,40.2019,40.1534,40.1728,54615.0
2020-12-29 13:20:00,41.44,41.47,41.41,41.45,58225.0,40.1728,40.2019,40.1437,40.1825,58225.0
2020-12-29 13:25:00,41.45,41.51,41.43,41.5,49815.0,40.1825,40.2407,40.1631,40.231,49815.0
2020-12-29 13:30:00,41.49,41.49,41.45,41.46,20782.0,40.2213,40.2213,40.1825,40.1922,20782.0
2020-12-29 13:35:00,41.45,41.49,41.43,41.47,29264.0,40.1825,40.2213,40.1631,40.2019,29264.0
2020-12-29 13:40:00,41.47,41.48,41.45,41.45,29708.0,40.2019,40.2116,40.1825,40.1825,29708.0
2020-12-29 13:45:00,41.45,41.5,41.44,41.49,30827.0,40.1825,40.231,40.1728,40.2213,30827.0
2020-12-29 13:50:00,41.49,41.55,41.47,41.53,31513.0,40.2213,40.2794,40.2019,40.2601,31513.0
2020-12-29 13:55:00,41.53,41.54,41.51,41.52,16840.0,40.2601,40.2697,40.2407,40.2504,16840.0
2020-12-29 14:00:00,41.52,41.52,41.42,41.45,27814.0,40.2504,40.2504,40.1534,40.1825,27814.0
2020-12-29 14:05:00,41.45,41.47,41.44,41.46,21540.0,40.1825,40.2019,40.1728,40.1922,21540.0
2020-12-29 14:10:00,41.46,41.47,41.42,41.43,18560.0,40.1922,40.2019,40.1534,40.1631,18560.0
2020-12-29 14:15:00,41.43,41.45,41.39,41.44,33006.0,40.1631,40.1825,40.1243,40.1728,33006.0
2020-12-29 14:20:00,41.43,41.47,41.41,41.44,38953.0,40.1631,40.2019,40.1437,40.1728,38953.0
2020-12-29 14:25:00,41.44,41.48,41.42,41.43,33157.0,40.1728,40.2116,40.1534,40.1631,33157.0
2020-12-29 14:30:00,41.43,41.48,41.43,41.45,61909.0,40.1631,40.2116,40.1631,40.1825,61909.0
2020-12-29 14:35:00,41.46,41.48,41.44,41.46,31291.0,40.1922,40.2116,40.1728,40.1922,31291.0
2020-12-29 14:40:00,41.47,41.47,41.43,41.44,40918.0,40.2019,40.2019,40.1631,40.1728,40918.0
2020-12-29 14:45:00,41.44,41.47,41.42,41.47,17426.0,40.1728,40.2019,40.1534,40.2019,17426.0
2020-12-29 14:50:00,41.47,41.53,41.46,41.52,45785.0,40.2019,40.2601,40.1922,40.2504,45785.0
2020-12-29 14:55:00,41.51,41.54,41.49,41.51,47135.0,40.2407,40.2697,40.2213,40.2407,47135.0
2020-12-29 15:00:00,41.5,41.54,41.5,41.51,28408.0,40.231,40.2697,40.231,40.2407,28408.0
2020-12-29 15:05:00,41.52,41.56,41.49,41.54,61357.0,40.2504,40.2891,40.2213,40.2697,61357.0
2020-12-29 15:10:00,41.54,41.62,41.54,41.62,38382.0,40.2697,40.3473,40.2697,40.3473,38382.0
2020-12-29 15:15:00,41.61,41.62,41.57,41.57,39329.0,40.3376,40.3473,40.2988,40.2988,39329.0
2020-12-29 15:20:00,41.56,41.63,41.56,41.62,49823.0,40.2891,40.357,40.2891,40.3473,49823.0
2020-12-29 15:25:00,41.62,41.63,41.57,41.61,51127.0,40.3473,40.357,40.2988,40.3376,51127.0
2020-12-29 15:30:00,41.62,41.62,41.55,41.57,82153.0,40.3473,40.3473,40.2794,40.2988,82153.0
2020-12-29 15:35:00,41.57,41.61,41.54,41.6,105322.0,40.2988,40.3376,40.2697,40.3279,105322.0
2020-12-29 15:40:00,41.59,41.64,41.57,41.64,94837.0,40.3182,40.3667,40.2988,40.3667,94837.0
2020-12-29 15:45:00,41.63,41.65,41.58,41.58,93301.0,40.357,40.3764,40.3085,40.3085,93301.0
2020-12-29 15:50:00,41.59,41.63,41.58,41.6,107118.0,40.3182,40.357,40.3085,40.3279,107118.0
2020-12-29 15:55:00,41.6,41.61,41.52,41.57,233897.0,40.3279,40.3376,40.2504,40.2988,233897.0
2020-12-30 09:30:00,41.65,41.86,41.57,41.82,239445.0,40.3764,40.58,40.2988,40.5412,239445.0
2020-12-30 09:35:00,41.82,42.11,41.82,42.09,241996.0,40.5412,40.8223,40.5412,40.8029,241996.0
2020-12-30 09:40:00,42.09,42.13,42.02,42.08,134824.0,40.8029,40.8417,40.7351,40.7932,134824.0
2020-12-30 09:45:00,42.08,42.19,42.02,42.11,148211.0,40.7932,40.8999,40.7351,40.8223,148211.0
2020-12-30 09:50:00,42.12,42.2,42.07,42.13,98472.0,40.832,40.9096,40.7835,40.8417,98472.0
2020-12-30 09:55:00,42.13,42.19,41.98,42.01,137644.0,40.8417,40.8999,40.6963,40.7254,137644.0
2020-12-30 10:00:00,42.0,42.14,41.99,42.07,53732.0,40.7157,40.8514,40.706,40.7835,53732.0
2020-12-30 10:05:00,42.06,42.07,41.91,41.91,91580.0,40.7738,40.7835,40.6284,40.6284,91580.0
2020-12-30 10:10:00,41.92,41.92,41.8,41.8,70498.0,40.6381,40.6381,40.5218,40.5218,70498.0
2020-12-30 10:15:00,41.79,41.89,41.74,41.83,121822.0,40.5121,40.609,40.4636,40.5509,121822.0
2020-12-30 10:20:00,41.83,41.94,41.82,41.87,67507.0,40.5509,40.6575,40.5412,40.5897,67507.0
2020-12-30 10:25:00,41.87,41.94,41.86,41.91,43169.0,40.5897,40.6575,40.58,40.6284,43169.0
2020-12-30 10:30:00,41.92,41.95,41.88,41.91,53364.0,40.6381,40.6672,40.5993,40.6284,53364.0
2020-12-30 10:35:00,41.91,41.91,41.79,41.87,85296.0,40.6284,40.6284,40.5121,40.5897,85296.0
2020-12-30 10:40:00,41.87,41.92,41.85,41.91,40567.0,40.5897,40.6381,40.5703,40.6284,40567.0
2020-12-30 10:45:00,41.92,41.96,41.9,41.95,39261.0,40.6381,40.6769,40.6187,40.6672,39261.0
2020-12-30 10:50:00,41.94,41.94,41.84,41.91,40799.0,40.6575,40.6575,40.5606,40.6284,40799.0
2020-12-30 10:55:00,41.91,41.93,41.88,41.91,50806.0,40.6284,40.6478,40.5993,40.6284,50806.0
2020-12-30 11:00:00,41.91,41.94,41.89,41.94,44865.0,40.6284,40.6575,40.609,40.6575,44865.0
2020-12-30 11:05:00,41.94,41.98,41.93,41.97,36819.0,40.6575,40.6963,40.6478,40.6866,36819.0
2020-12-30 11:10:00,41.97,42.0,41.92,41.95,68080.0,40.6866,40.7157,40.6381,40.6672,68080.0
2020-12-30 11:15:00,41.94,41.98,41.87,41.98,47583.0,40.6575,40.6963,40.5897,40.6963,47583.0
2020-12-30 11:20:00,41.98,42.07,41.97,42.07,101530.0,40.6963,40.7835,40.6866,40.7835,101530.0
2020-12-30 11:25:00,42.07,42.07,41.93,41.93,60816.0,40.7835,40.7835,40.6478,40.6478,60816.0
2020-12-30 11:30:00,41.93,41.95,41.87,41.88,57703.0,40.6478,40.6672,40.5897,40.5993,57703.0
2020-12-30 11:35:00,41.88,41.95,41.86,41.88,46809.0,40.5993,40.6672,40.58,40.5993,46809.0
2020-12-30 11:40:00,41.87,41.92,41.85,41.91,68662.0,40.5897,40.6381,40.5703,40.6284,68662.0
2020-12-30 11:45:00,41.91,41.93,41.87,41.9,47318.0,40.6284,40.6478,40.5897,40.6187,47318.0
2020-12-30 11:50:00,41.9,41.96,41.9,41.91,28439.0,40.6187,40.6769,40.6187,40.6284,28439.0
2020-12-30 11:55:00,41.91,41.94,41.89,41.91,26163.0,40.6284,40.6575,40.609,40.6284,26163.0
2020-12-30 12:00:00,41.92,41.94,41.87,41.91,41229.0,40.6381,40.6575,40.5897,40.6284,41229.0
2020-12-30 12:05:00,41.91,41.97,41.91,41.96,22047.0,40.6284,40.6866,40.6284,40.6769,22047.0
2020-12-30 12:10:00,41.96,41.99,41.95,41.95,36992.0,40.6769,40.706,40.6672,40.6672,36992.0
2020-12-30 12:15:00,41.95,41.99,41.93,41.98,39020.0,40.6672,40.706,40.6478,40.6963,39020.0
2020-12-30 12:20:00,41.98,42.0,41.94,41.95,32787.0,40.6963,40.7157,40.6575,40.6672,32787.0
2020-12-30 12:25:00,41.95,42.0,41.93,42.0,28261.0,40.6672,40.7157,40.6478,40.7157,28261.0
2020-12-30 12:30:00,41.99,42.01,41.94,42.0,109316.0,40.706,40.7254,40.6575,40.7157,109316.0
2020-12-30 12:35:00,42.0,42.04,41.99,42.03,53646.0,40.7157,40.7545,40.706,40.7448,53646.0
2020-12-30 12:40:00,42.04,42.08,42.0,42.08,65175.0,40.7545,40.7932,40.7157,40.7932,65175.0
2020-12-30 12:45:00,42.08,42.12,42.03,42.03,52477.0,40.7932,40.832,40.7448,40.7448,52477.0
2020-12-30 12:50:00,42.03,42.03,41.97,41.99,34710.0,40.7448,40.7448,40.6866,40.706,34710.0
2020-12-30 12:55:00,41.99,42.03,41.97,41.99,22378.0,40.706,40.7448,40.6866,40.706,22378.0
2020-12-30 13:00:00,41.98,42.0,41.95,41.98,22561.0,40.6963,40.7157,40.6672,40.6963,22561.0
2020-12-30 13:05:00,41.99,41.99,41.97,41.99,23449.0,40.706,40.706,40.6866,40.706,23449.0
2020-12-30 13:10:00,42.0,42.03,41.98,41.98,54596.0,40.7157,40.7448,40.6963,40.6963,54596.0
2020-12-30 13:15:00,41.98,42.02,41.97,42.01,29159.0,40.6963,40.7351,40.6866,40.7254,29159.0
2020-12-30 13:20:00,42.02,42.03,41.94,41.97,29565.0,40.7351,40.7448,40.6575,40.6866,29565.0
2020-12-30 13:25:00,41.96,42.0,41.9,41.95,60805.0,40.6769,40.7157,40.6187,40.6672,60805.0
2020-12-30 13:30:00,41.96,41.99,41.95,41.98,30834.0,40.6769,40.706,40.6672,40.6963,30834.0
2020-12-30 13:35:00,41.98,42.0,41.96,41.96,32197.0,40.6963,40.7157,40.6769,40.6769,32197.0
2020-12-30 13:40:00,41.95,41.99,41.94,41.98,17784.0,40.6672,40.706,40.6575,40.6963,17784.0
2020-12-30 13:45:00,41.98,42.04,41.98,42.0,47438.0,40.6963,40.7545,40.6963,40.7157,47438.0
2020-12-30 13:50:00,42.01,42.05,42.0,42.01,32081.0,40.7254,40.7642,40.7157,40.7254,32081.0
2020-12-30 13:55:00,42.01,42.03,41.96,41.97,44444.0,40.7254,40.7448,40.6769,40.6866,44444.0
2020-12-30 14:00:00,41.97,41.98,41.93,41.96,44224.0,40.6866,40.6963,40.6478,40.6769,44224.0
2020-12-30 14:05:00,41.97,41.99,41.95,41.95,38212.0,40.6866,40.706,40.6672,40.6672,38212.0
2020-12-30 14:10:00,41.96,41.97,41.92,41.97,36306.0,40.6769,40.6866,40.6381,40.6866,36306.0
2020-12-30 14:15:00,41.96,41.97,41.89,41.91,45492.0,40.6769,40.6866,40.609,40.6284,45492.0
2020-12-30 14:20:00,41.91,41.91,41.85,41.9,57324.0,40.6284,40.6284,40.5703,40.6187,57324.0
2020-12-30 14:25:00,41.9,41.93,41.9,41.92,24692.0,40.6187,40.6478,40.6187,40.6381,24692.0
2020-12-30 14:30:00,41.92,42.01,41.9,41.97,88708.0,40.6381,40.7254,40.6187,40.6866,88708.0
2020-12-30 14:35:00,41.96,41.96,41.88,41.9,32607.0,40.6769,40.6769,40.5993,40.6187,32607.0
2020-12-30 14:40:00,41.9,41.9,41.84,41.86,70603.0,40.6187,40.6187,40.5606,40.58,70603.0
2020-12-30 14:45:00,41.86,41.91,41.85,41.9,23643.0,40.58,40.6284,40.5703,40.6187,23643.0
2020-12-30 14:50:00,41.89,41.91,41.79,41.8,64516.0,40.609,40.6284,40.5121,40.5218,64516.0
2020-12-30 14:55:00,41.8,41.86,41.79,41.86,35415.0,40.5218,40.58,40.5121,40.58,35415.0
2020-12-30 15:00:00,41.85,41.86,41.81,41.84,50136.0,40.5703,40.58,40.5315,40.5606,50136.0
2020-12-30 15:05:00,41.83,41.84,41.79,41.83,38761.0,40.5509,40.5606,40.5121,40.5509,38761.0
2020-12-30 15:10:00,41.84,41.85,41.81,41.84,29782.0,40.5606,40.5703,40.5315,40.5606,29782.0
2020-12-30 15:15:00,41.84,41.85,41.82,41.83,16724.0,40.5606,40.5703,40.5412,40.5509,16724.0
2020-12-30 15:20:00,41.83,41.84,41.81,41.82,31435.0,40.5509,40.5606,40.5315,40.5412,31435.0
2020-12-30 15:25:00,41.83,41.85,41.81,41.84,37702.0,40.5509,40.5703,40.5315,40.5606,37702.0
2020-12-30 15:30:00,41.85,41.92,41.83,41.91,47003.0,40.5703,40.6381,40.5509,40.6284,47003.0
2020-12-30 15:35:00,41.92,41.94,41.9,41.93,39652.0,40.6381,40.6575,40.6187,40.6478,39652.0
2020-12-30 15:40:00,41.93,41.96,41.9,41.91,71391.0,40.6478,40.6769,40.6187,40.6284,71391.0
2020-12-30 15:45:00,41.91,41.93,41.86,41.88,99602.0,40.6284,40.6478,40.58,40.5993,99602.0
2020-12-30 15:50:00,41.87,41.97,41.87,41.95,148007.0,40.5897,40.6866,40.5897,40.6672,148007.0
2020-12-30 15:55:00,41.95,41.96,41.82,41.84,510399.0,40.6672,40.6769,40.5412,40.5606,510399.0
2020-12-31 09:30:00,41.76,41.8,41.38,41.53,293839.0,40.483,40.5218,40.1146,40.2601,293839.0
2020-12-31 09:35:00,41.55,41.57,41.24,41.29,182373.0,40.2794,40.2988,39.9789,40.0274,182373.0
2020-12-31 09:40:00,41.29,41.41,41.22,41.37,340633.0,40.0274,40.1437,39.9595,40.1049,340633.0
2020-12-31 09:45:00,41.37,41.47,41.31,41.4,258748.0,40.1049,40.2019,40.0468,40.134,258748.0
2020-12-31 09:50:00,41.39,41.43,41.29,41.39,116477.0,40.1243,40.1631,40.0274,40.1243,116477.0
2020-12-31 09:55:00,41.39,41.42,41.33,41.33,69771.0,40.1243,40.1534,40.0662,40.0662,69771.0
2020-12-31 10:00:00,41.34,41.44,41.26,41.44,138259.0,40.0759,40.1728,39.9983,40.1728,138259.0
2020-12-31 10:05:00,41.43,41.46,41.39,41.42,168451.0,40.1631,40.1922,40.1243,40.1534,168451.0
2020-12-31 10:10:00,41.42,41.43,41.34,41.4,96770.0,40.1534,40.1631,40.0759,40.134,96770.0
2020-12-31 10:15:00,41.4,41.42,41.35,41.38,105700.0,40.134,40.1534,40.0856,40.1146,105700.0
2020-12-31 10:20:00,41.38,41.48,41.38,41.43,126474.0,40.1146,40.2116,40.1146,40.1631,126474.0
2020-12-31 10:25:00,41.43,41.48,41.41,41.47,130929.0,40.1631,40.2116,40.1437,40.2019,130929.0
2020-12-31 10:30:00,41.48,41.57,41.48,41.57,101368.0,40.2116,40.2988,40.2116,40.2988,101368.0
2020-12-31 10:35:00,41.56,41.6,41.48,41.54,112573.0,40.2891,40.3279,40.2116,40.2697,112573.0
2020-12-31 10:40:00,41.53,41.61,41.52,41.55,70291.0,40.2601,40.3376,40.2504,40.2794,70291.0
2020-12-31 10:45:00,41.55,41.57,41.51,41.55,60868.0,40.2794,40.2988,40.2407,40.2794,60868.0
2020-12-31 10:50:00,41.55,41.59,41.54,41.59,54769.0,40.2794,40.3182,40.2697,40.3182,54769.0
2020-12-31 10:55:00,41.59,41.59,41.53,41.53,48000.0,40.3182,40.3182,40.2601,40.2601,48000.0
2020-12-31 11:00:00,41.52,41.57,41.5,41.57,75063.0,40.2504,40.2988,40.231,40.2988,75063.0
2020-12-31 11:05:00,41.57,41.57,41.49,41.49,141425.0,40.2988,40.2988,40.2213,40.2213,141425.0
2020-12-31 11:10:00,41.49,41.5,41.41,41.45,127313.0,40.2213,40.231,40.1437,40.1825,127313.0
2020-12-31 11:15:00,41.44,41.52,41.44,41.5,113338.0,40.1728,40.2504,40.1728,40.231,113338.0
2020-12-31 11:20:00,41.5,41.56,41.49,41.55,124376.0,40.231,40.2891,40.2213,40.2794,124376.0
2020-12-31 11:25:00,41.55,41.63,41.54,41.59,88858.0,40.2794,40.357,40.2697,40.3182,88858.0
2020-12-31 11:30:00,41.58,41.61,41.49,41.54,115068.0,40.3085,40.3376,40.2213,40.2697,115068.0
2020-12-31 11:35:00,41.54,41.59,41.53,41.58,22189.0,40.2697,40.3182,40.2601,40.3085,22189.0
2020-12-31 11:40:00,41.57,41.59,41.5,41.51,51330.0,40.2988,40.3182,40.231,40.2407,51330.0
2020-12-31 11:45:00,41.51,41.54,41.5,41.51,36329.0,40.2407,40.2697,40.231,40.2407,36329.0
2020-12-31 11:50:00,41.51,41.51,41.47,41.48,34709.0,40.2407,40.2407,40.2019,40.2116,34709.0
2020-12-31 11:55:00,41.48,41.57,41.48,41.56,56990.0,40.2116,40.2988,40.2116,40.2891,56990.0
2020-12-31 12:00:00,41.55,41.56,41.5,41.5,57264.0,40.2794,40.2891,40.231,40.231,57264.0
2020-12-31 12:05:00,41.51,41.55,41.5,41.55,68885.0,40.2407,40.2794,40.231,40.2794,68885.0
2020-12-31 12:10:00,41.56,41.61,41.55,41.58,170750.0,40.2891,40.3376,40.2794,40.3085,170750.0
2020-12-31 12:15:00,41.58,41.58,41.5,41.5,46540.0,40.3085,40.3085,40.231,40.231,46540.0
2020-12-31 12:20:00,41.51,41.55,41.47,41.54,92930.0,40.2407,40.2794,40.2019,40.2697,92930.0
2020-12-31 12:25:00,41.54,41.58,41.54,41.57,63732.0,40.2697,40.3085,40.2697,40.2988,63732.0
2020-12-31 12:30:00,41.57,41.57,41.54,41.56,42925.0,40.2988,40.2988,40.2697,40.2891,42925.0
2020-12-31 12:35:00,41.56,41.56,41.47,41.51,62357.0,40.2891,40.2891,40.2019,40.2407,62357.0
2020-12-31 12:40:00,41.51,41.51,41.44,41.48,139552.0,40.2407,40.2407,40.1728,40.2116,139552.0
2020-12-31 12:45:00,41.48,41.5,41.44,41.45,36483.0,40.2116,40.231,40.1728,40.1825,36483.0
2020-12-31 12:50:00,41.44,41.45,41.38,41.45,103310.0,40.1728,40.1825,40.1146,40.1825,103310.0
2020-12-31 12:55:00,41.44,41.48,41.44,41.47,42341.0,40.1728,40.2116,40.1728,40.2019,42341.0
2020-12-31 13:00:00,41.48,41.51,41.47,41.51,40705.0,40.2116,40.2407,40.2019,40.2407,40705.0
2020-12-31 13:05:00,41.51,41.52,41.42,41.44,55890.0,40.2407,40.2504,40.1534,40.1728,55890.0
2020-12-31 13:10:00,41.44,41.44,41.38,41.39,50286.0,40.1728,40.1728,40.1146,40.1243,50286.0
2020-12-31 13:15:00,41.39,41.42,41.39,41.39,50766.0,40.1243,40.1534,40.1243,40.1243,50766.0
2020-12-31 13:20:00,41.4,41.4,41.31,41.34,123009.0,40.134,40.134,40.0468,40.0759,123009.0
2020-12-31 13:25:00,41.34,41.37,41.33,41.36,33636.0,40.0759,40.1049,40.0662,40.0953,33636.0
2020-12-31 13:30:00,41.36,41.37,41.28,41.29,68824.0,40.0953,40.1049,40.0177,40.0274,68824.0
2020-12-31 13:35:00,41.29,41.33,41.26,41.33,114240.0,40.0274,40.0662,39.9983,40.0662,114240.0
2020-12-31 13:40:00,41.33,41.33,41.28,41.29,38484.0,40.0662,40.0662,40.0177,40.0274,38484.0
2020-12-31 13:45:00,41.28,41.31,41.28,41.29,32676.0,40.0177,40.0468,40.0177,40.0274,32676.0
2020-12-31 13:50:00,41.29,41.31,41.26,41.3,71059.0,40.0274,40.0468,39.9983,40.0371,71059.0
2020-12-31 13:55:00,41.3,41.34,41.29,41.3,95571.0,40.0371,40.0759,40.0274,40.0371,95571.0
2020-12-31 14:00:00,41.31,41.31,41.2,41.23,174946.0,40.0468,40.0468,39.9401,39.9692,174946.0
2020-12-31 14:05:00,41.23,41.25,41.2,41.25,95157.0,39.9692,39.9886,39.9401,39.9886,95157.0
2020-12-31 14:10:00,41.26,41.3,41.24,41.28,50443.0,39.9983,40.0371,39.9789,40.0177,50443.0
2020-12-31 14:15:00,41.28,41.35,41.26,41.29,78825.0,40.0177,40.0856,39.9983,40.0274,78825.0
2020-12-31 14:20:00,41.3,41.34,41.28,41.33,67901.0,40.0371,40.0759,40.0177,40.0662,67901.0
2020-12-31 14:25:00,41.34,41.34,41.31,41.34,42778.0,40.0759,40.0759,40.0468,40.0759,42778.0
2020-12-31 14:30:00,41.34,41.38,41.33,41.38,59076.0,40.0759,40.1146,40.0662,40.1146,59076.0
2020-12-31 14:35:00,41.38,41.42,41.35,41.42,120142.0,40.1146,40.1534,40.0856,40.1534,120142.0
2020-12-31 14:40:00,41.41,41.44,41.4,41.44,111535.0,40.1437,40.1728,40.134,40.1728,111535.0
2020-12-31 14:45:00,41.44,41.46,41.42,41.46,91600.0,40.1728,40.1922,40.1534,40.1922,91600.0
2020-12-31 14:50:00,41.46,41.46,41.4,41.41,170188.0,40.1922,40.1922,40.134,40.1437,170188.0
2020-12-31 14:55:00,41.4,41.45,41.35,41.35,71982.0,40.134,40.1825,40.0856,40.0856,71982.0
2020-12-31 15:00:00,41.35,41.41,41.34,41.35,67669.0,40.0856,40.1437,40.0759,40.0856,67669.0
2020-12-31 15:05:00,41.35,41.41,41.35,41.39,54012.0,40.0856,40.1437,40.0856,40.1243,54012.0
2020-12-31 15:10:00,41.38,41.48,41.38,41.48,70820.0,40.1146,40.2116,40.1146,40.2116,70820.0
2020-12-31 15:15:00,41.48,41.53,41.47,41.52,128422.0,40.2116,40.2601,40.2019,40.2504,128422.0
2020-12-31 15:20:00,41.53,41.63,41.5,41.62,218963.0,40.2601,40.357,40.231,40.3473,218963.0
2020-12-31 15:25:00,41.62,41.65,41.58,41.6,114062.0,40.3473,40.3764,40.3085,40.3279,114062.0
2020-12-31 15:30:00,41.59,41.66,41.59,41.64,156592.0,40.3182,40.3861,40.3182,40.3667,156592.0
2020-12-31 15:35:00,41.65,41.71,41.64,41.68,168683.0,40.3764,40.4345,40.3667,40.4055,168683.0
2020-12-31 15:40:00,41.68,41.69,41.61,41.64,230591.0,40.4055,40.4152,40.3376,40.3667,230591.0
2020-12-31 15:45:00,41.63,41.68,41.59,41.65,234405.0,40.357,40.4055,40.3182,40.3764,234405.0
2020-12-31 15:50:00,41.65,41.71,41.63,41.65,259572.0,40.3764,40.4345,40.357,40.3764,259572.0
2020-12-31 15:55:00,41.65,41.67,41.59,41.63,699823.0,40.3764,40.3958,40.3182,40.357,699823.0
2021-01-04 09:30:00,41.95,42.12,41.81,41.95,452686.0,40.6672,40.832,40.5315,40.6672,452686.0
2021-01-04 09:35:00,41.94,41.98,41.4,41.51,278775.0,40.6575,40.6963,40.134,40.2407,278775.0
2021-01-04 09:40:00,41.5,41.6,41.42,41.54,161522.0,40.231,40.3279,40.1534,40.2697,161522.0
2021-01-04 09:45:00,41.55,41.61,41.33,41.35,286378.0,40.2794,40.3376,40.0662,40.0856,286378.0
2021-01-04 09:50:00,41.35,41.37,41.24,41.36,194252.0,40.0856,40.1049,39.9789,40.0953,194252.0
2021-01-04 09:55:00,41.37,41.39,41.22,41.28,117855.0,40.1049,40.1243,39.9595,40.0177,117855.0
2021-01-04 10:00:00,41.28,41.35,41.06,41.12,265306.0,40.0177,40.0856,39.8044,39.8626,265306.0
2021-01-04 10:05:00,41.12,41.12,40.9,40.95,211621.0,39.8626,39.8626,39.6493,39.6978,211621.0
2021-01-04 10:10:00,40.95,41.0,40.86,40.93,147355.0,39.6978,39.7463,39.6105,39.6784,147355.0
2021-01-04 10:15:00,40.92,40.99,40.87,40.88,138109.0,39.6687,39.7366,39.6202,39.6299,138109.0
2021-01-04 10:20:00,40.87,40.94,40.77,40.87,156516.0,39.6202,39.6881,39.5233,39.6202,156516.0
2021-01-04 10:25:00,40.87,40.99,40.84,40.97,250748.0,39.6202,39.7366,39.5912,39.7172,250748.0
2021-01-04 10:30:00,40.96,40.97,40.82,40.83,133756.0,39.7075,39.7172,39.5718,39.5815,133756.0
2021-01-04 10:35:00,40.81,40.84,40.68,40.78,215298.0,39.5621,39.5912,39.436,39.533,215298.0
2021-01-04 10:40:00,40.78,40.92,40.76,40.87,110365.0,39.533,39.6687,39.5136,39.6202,110365.0
2021-01-04 10:45:00,40.86,40.89,40.79,40.84,107017.0,39.6105,39.6396,39.5427,39.5912,107017.0
2021-01-04 10:50:00,40.86,40.86,40.55,40.56,223389.0,39.6105,39.6105,39.31,39.3197,223389.0
2021-01-04 10:55:00,40.57,40.72,40.55,40.65,128204.0,39.3294,39.4748,39.31,39.407,128204.0
2021-01-04 11:00:00,40.65,40.72,40.51,40.58,158324.0,39.407,39.4748,39.2712,39.3391,158324.0
2021-01-04 11:05:00,40.59,40.63,40.4,40.46,166127.0,39.3488,39.3876,39.1646,39.2228,166127.0
2021-01-04 11:10:00,40.45,40.62,40.38,40.61,146829.0,39.2131,39.3779,39.1452,39.3682,146829.0
2021-01-04 11:15:00,40.61,40.65,40.53,40.65,93718.0,39.3682,39.407,39.2906,39.407,93718.0
2021-01-04 11:20:00,40.64,40.72,40.62,40.68,108082.0,39.3973,39.4748,39.3779,39.436,108082.0
2021-01-04 11:25:00,40.67,40.72,40.62,40.66,80408.0,39.4264,39.4748,39.3779,39.4167,80408.0
2021-01-04 11:30:00,40.66,40.69,40.54,40.64,145009.0,39.4167,39.4457,39.3003,39.3973,145009.0
2021-01-04 11:35:00,40.65,40.67,40.52,40.57,81989.0,39.407,39.4264,39.2809,39.3294,81989.0
2021-01-04 11:40:00,40.56,40.6,40.52,40.52,50362.0,39.3197,39.3585,39.2809,39.2809,50362.0
2021-01-04 11:45:00,40.52,40.6,40.51,40.59,57669.0,39.2809,39.3585,39.2712,39.3488,57669.0
2021-01-04 11:50:00,40.6,40.64,40.35,40.37,184492.0,39.3585,39.3973,39.1161,39.1355,184492.0
2021-01-04 11:55:00,40.37,40.4,40.3,40.38,164876.0,39.1355,39.1646,39.0677,39.1452,164876.0
2021-01-04 12:00:00,40.39,40.43,40.25,40.29,152209.0,39.1549,39.1937,39.0192,39.058,152209.0
2021-01-04 12:05:00,40.29,40.36,40.27,40.3,129789.0,39.058,39.1258,39.0386,39.0677,129789.0
2021-01-04 12:10:00,40.3,40.33,40.19,40.2,176871.0,39.0677,39.0967,38.961,38.9707,176871.0
2021-01-04 12:15:00,40.19,40.42,40.14,40.34,179229.0,38.961,39.184,38.9126,39.1064,179229.0
2021-01-04 12:20:00,40.34,40.37,40.29,40.31,141223.0,39.1064,39.1355,39.058,39.0774,141223.0
2021-01-04 12:25:00,40.3,40.37,40.27,40.33,82836.0,39.0677,39.1355,39.0386,39.0967,82836.0
2021-01-04 12:30:00,40.32,40.4,40.23,40.39,141362.0,39.0871,39.1646,38.9998,39.1549,141362.0
2021-01-04 12:35:00,40.4,40.43,40.3,40.36,430174.0,39.1646,39.1937,39.0677,39.1258,430174.0
2021-01-04 12:40:00,40.35,40.36,40.29,40.29,124912.0,39.1161,39.1258,39.058,39.058,124912.0
2021-01-04 12:45:00,40.29,40.33,40.26,40.29,109087.0,39.058,39.0967,39.0289,39.058,109087.0
2021-01-04 12:50:00,40.29,40.43,40.27,40.41,112171.0,39.058,39.1937,39.0386,39.1743,112171.0
2021-01-04 12:55:00,40.42,40.45,40.32,40.38,88036.0,39.184,39.2131,39.0871,39.1452,88036.0
2021-01-04 13:00:00,40.38,40.43,40.31,40.36,80673.0,39.1452,39.1937,39.0774,39.1258,80673.0
2021-01-04 13:05:00,40.37,40.45,40.35,40.42,69987.0,39.1355,39.2131,39.1161,39.184,69987.0
2021-01-04 13:10:00,40.42,40.55,40.41,40.53,93067.0,39.184,39.31,39.1743,39.2906,93067.0
2021-01-04 13:15:00,40.54,40.64,40.53,40.62,75727.0,39.3003,39.3973,39.2906,39.3779,75727.0
2021-01-04 13:20:00,40.63,40.67,40.59,40.66,44997.0,39.3876,39.4264,39.3488,39.4167,44997.0
2021-01-04 13:25:00,40.66,40.7,40.59,40.65,73125.0,39.4167,39.4554,39.3488,39.407,73125.0
2021-01-04 13:30:00,40.64,40.65,40.58,40.59,58067.0,39.3973,39.407,39.3391,39.3488,58067.0
2021-01-04 13:35:00,40.59,40.66,40.58,40.64,53450.0,39.3488,39.4167,39.3391,39.3973,53450.0
2021-01-04 13:40:00,40.64,40.72,40.52,40.55,93330.0,39.3973,39.4748,39.2809,39.31,93330.0
2021-01-04 13:45:00,40.55,40.6,40.53,40.59,58152.0,39.31,39.3585,39.2906,39.3488,58152.0
2021-01-04 13:50:00,40.59,40.74,40.59,40.73,89244.0,39.3488,39.4942,39.3488,39.4845,89244.0
2021-01-04 13:55:00,40.73,40.74,40.65,40.71,54310.0,39.4845,39.4942,39.407,39.4651,54310.0
2021-01-04 14:00:00,40.71,40.71,40.62,40.68,41710.0,39.4651,39.4651,39.3779,39.436,41710.0
2021-01-04 14:05:00,40.69,40.69,40.5,40.52,86031.0,39.4457,39.4457,39.2615,39.2809,86031.0
2021-01-04 14:10:00,40.51,40.62,40.49,40.6,77681.0,39.2712,39.3779,39.2519,39.3585,77681.0
2021-01-04 14:15:00,40.59,40.62,40.54,40.57,52737.0,39.3488,39.3779,39.3003,39.3294,52737.0
2021-01-04 14:20:00,40.56,40.66,40.56,40.64,61769.0,39.3197,39.4167,39.3197,39.3973,61769.0
2021-01-04 14:25:00,40.64,40.64,40.56,40.63,71657.0,39.3973,39.3973,39.3197,39.3876,71657.0
2021-01-04 14:30:00,40.62,40.62,40.51,40.52,93018.0,39.3779,39.3779,39.2712,39.2809,93018.0
2021-01-04 14:35:00,40.51,40.57,40.46,40.52,92615.0,39.2712,39.3294,39.2228,39.2809,92615.0
2021-01-04 14:40:00,40.52,40.55,40.47,40.52,67670.0,39.2809,39.31,39.2325,39.2809,67670.0
2021-01-04 14:45:00,40.51,40.54,40.46,40.46,64255.0,39.2712,39.3003,39.2228,39.2228,64255.0
2021-01-04 14:50:00,40.46,40.47,40.42,40.45,69808.0,39.2228,39.2325,39.184,39.2131,69808.0
2021-01-04 14:55:00,40.45,40.6,40.43,40.55,96819.0,39.2131,39.3585,39.1937,39.31,96819.0
2021-01-04 15:00:00,40.55,40.58,40.4,40.41,79012.0,39.31,39.3391,39.1646,39.1743,79012.0
2021-01-04 15:05:00,40.41,40.51,40.4,40.44,84271.0,39.1743,39.2712,39.1646,39.2034,84271.0
2021-01-04 15:10:00,40.44,40.5,40.42,40.46,73666.0,39.2034,39.2615,39.184,39.2228,73666.0
2021-01-04 15:15:00,40.47,40.47,40.4,40.43,90013.0,39.2325,39.2325,39.1646,39.1937,90013.0
2021-01-04 15:20:00,40.43,40.52,40.42,40.49,63747.0,39.1937,39.2809,39.184,39.2519,63747.0
2021-01-04 15:25:00,40.48,40.52,40.45,40.47,68099.0,39.2422,39.2809,39.2131,39.2325,68099.0
2021-01-04 15:30:00,40.48,40.58,40.42,40.52,105469.0,39.2422,39.3391,39.184,39.2809,105469.0
2021-01-04 15:35:00,40.52,40.59,40.5,40.57,120329.0,39.2809,39.3488,39.2615,39.3294,120329.0
2021-01-04 15:40:00,40.57,40.59,40.53,40.54,144687.0,39.3294,39.3488,39.2906,39.3003,144687.0
2021-01-04 15:45:00,40.54,40.57,40.5,40.57,155704.0,39.3003,39.3294,39.2615,39.3294,155704.0
2021-01-04 15:50:00,40.57,40.61,40.5,40.58,238120.0,39.3294,39.3682,39.2615,39.3391,238120.0
2021-01-04 15:55:00,40.58,40.58,40.48,40.49,605661.0,39.3391,39.3391,39.2422,39.2519,605661.0
2021-01-05 09:30:00,40.06,40.59,40.04,40.59,442328.0,38.835,39.3488,38.8156,39.3488,442328.0
2021-01-05 09:35:00,40.58,40.81,40.58,40.78,225052.0,39.3391,39.5621,39.3391,39.533,225052.0
2021-01-05 09:40:00,40.79,40.92,40.7,40.81,183425.0,39.5427,39.6687,39.4554,39.5621,183425.0
2021-01-05 09:45:00,40.8,40.94,40.74,40.9,141198.0,39.5524,39.6881,39.4942,39.6493,141198.0
2021-01-05 09:50:00,40.9,40.92,40.58,40.59,123855.0,39.6493,39.6687,39.3391,39.3488,123855.0
2021-01-05 09:55:00,40.59,40.61,40.42,40.42,132105.0,39.3488,39.3682,39.184,39.184,132105.0
2021-01-05 10:00:00,40.43,40.7,40.43,40.7,134375.0,39.1937,39.4554,39.1937,39.4554,134375.0
2021-01-05 10:05:00,40.71,40.71,40.46,40.47,140502.0,39.4651,39.4651,39.2228,39.2325,140502.0
2021-01-05 10:10:00,40.47,40.51,40.44,40.47,142721.0,39.2325,39.2712,39.2034,39.2325,142721.0
2021-01-05 10:15:00,40.48,40.51,40.39,40.44,130118.0,39.2422,39.2712,39.1549,39.2034,130118.0
2021-01-05 10:20:00,40.44,40.66,40.43,40.66,104987.0,39.2034,39.4167,39.1937,39.4167,104987.0
2021-01-05 10:25:00,40.66,40.98,40.46,40.95,641370.0,39.4167,39.7269,39.2228,39.6978,641370.0
2021-01-05 10:30:00,40.94,41.37,40.83,40.9,2071676.0,39.6881,40.1049,39.5815,39.6493,2071676.0
2021-01-05 10:35:00,40.9,40.95,40.71,40.73,486637.0,39.6493,39.6978,39.4651,39.4845,486637.0
2021-01-05 10:40:00,40.72,40.76,40.56,40.67,455884.0,39.4748,39.5136,39.3197,39.4264,455884.0
2021-01-05 10:45:00,40.68,40.77,40.65,40.7,208738.0,39.436,39.5233,39.407,39.4554,208738.0
2021-01-05 10:50:00,40.71,40.91,40.71,40.88,131838.0,39.4651,39.659,39.4651,39.6299,131838.0
2021-01-05 10:55:00,40.87,40.95,40.69,40.74,240366.0,39.6202,39.6978,39.4457,39.4942,240366.0
2021-01-05 11:00:00,40.75,40.89,40.7,40.86,101294.0,39.5039,39.6396,39.4554,39.6105,101294.0
2021-01-05 11:05:00,40.86,40.9,40.82,40.86,86637.0,39.6105,39.6493,39.5718,39.6105,86637.0
2021-01-05 11:10:00,40.86,40.87,40.78,40.84,68693.0,39.6105,39.6202,39.533,39.5912,68693.0
2021-01-05 11:15:00,40.84,41.02,40.76,41.02,181127.0,39.5912,39.7656,39.5136,39.7656,181127.0
2021-01-05 11:20:00,41.01,41.07,41.0,41.07,84398.0,39.756,39.8141,39.7463,39.8141,84398.0
2021-01-05 11:25:00,41.07,41.12,41.06,41.11,137429.0,39.8141,39.8626,39.8044,39.8529,137429.0
2021-01-05 11:30:00,41.1,41.16,41.07,41.11,142568.0,39.8432,39.9014,39.8141,39.8529,142568.0
2021-01-05 11:35:00,41.11,41.16,41.07,41.09,114766.0,39.8529,39.9014,39.8141,39.8335,114766.0
2021-01-05 11:40:00,41.09,41.23,41.08,41.16,174911.0,39.8335,39.9692,39.8238,39.9014,174911.0
2021-01-05 11:45:00,41.17,41.22,41.11,41.18,78904.0,39.9111,39.9595,39.8529,39.9208,78904.0
2021-01-05 11:50:00,41.18,41.3,41.18,41.27,107069.0,39.9208,40.0371,39.9208,40.008,107069.0
2021-01-05 11:55:00,41.27,41.39,41.27,41.39,174789.0,40.008,40.1243,40.008,40.1243,174789.0
2021-01-05 12:00:00,41.39,41.45,41.38,41.41,149454.0,40.1243,40.1825,40.1146,40.1437,149454.0
2021-01-05 12:05:00,41.41,41.54,41.4,41.48,170002.0,40.1437,40.2697,40.134,40.2116,170002.0
2021-01-05 12:10:00,41.48,41.56,41.45,41.52,95404.0,40.2116,40.2891,40.1825,40.2504,95404.0
2021-01-05 12:15:00,41.52,41.61,41.5,41.58,118452.0,40.2504,40.3376,40.231,40.3085,118452.0
2021-01-05 12:20:00,41.59,41.64,41.53,41.53,96870.0,40.3182,40.3667,40.2601,40.2601,96870.0
2021-01-05 12:25:00,41.52,41.62,41.51,41.57,114411.0,40.2504,40.3473,40.2407,40.2988,114411.0
2021-01-05 12:30:00,41.58,41.59,41.51,41.56,69566.0,40.3085,40.3182,40.2407,40.2891,69566.0
2021-01-05 12:35:00,41.56,41.57,41.49,41.54,70834.0,40.2891,40.2988,40.2213,40.2697,70834.0
2021-01-05 12:40:00,41.55,41.58,41.5,41.52,105844.0,40.2794,40.3085,40.231,40.2504,105844.0
2021-01-05 12:45:00,41.52,41.52,41.42,41.44,103049.0,40.2504,40.2504,40.1534,40.1728,103049.0
2021-01-05 12:50:00,41.45,41.52,41.44,41.49,63542.0,40.1825,40.2504,40.1728,40.2213,63542.0
2021-01-05 12:55:00,41.49,41.59,41.46,41.59,83839.0,40.2213,40.3182,40.1922,40.3182,83839.0
2021-01-05 13:00:00,41.59,41.69,41.58,41.61,120710.0,40.3182,40.4152,40.3085,40.3376,120710.0
2021-01-05 13:05:00,41.61,41.62,41.53,41.56,52497.0,40.3376,40.3473,40.2601,40.2891,52497.0
2021-01-05 13:10:00,41.56,41.58,41.5,41.51,59704.0,40.2891,40.3085,40.231,40.2407,59704.0
2021-01-05 13:15:00,41.51,41.51,41.38,41.39,129027.0,40.2407,40.2407,40.1146,40.1243,129027.0
2021-01-05 13:20:00,41.39,41.46,41.35,41.45,74740.0,40.1243,40.1922,40.0856,40.1825,74740.0
2021-01-05 13:25:00,41.45,41.49,41.43,41.48,51326.0,40.1825,40.2213,40.1631,40.2116,51326.0
2021-01-05 13:30:00,41.48,41.51,41.42,41.43,57759.0,40.2116,40.2407,40.1534,40.1631,57759.0
2021-01-05 13:35:00,41.44,41.54,41.42,41.49,76271.0,40.1728,40.2697,40.1534,40.2213,76271.0
2021-01-05 13:40:00,41.5,41.53,41.48,41.49,41327.0,40.231,40.2601,40.2116,40.2213,41327.0
2021-01-05 13:45:00,41.49,41.52,41.48,41.52,36646.0,40.2213,40.2504,40.2116,40.2504,36646.0
2021-01-05 13:50:00,41.52,41.58,41.51,41.57,78012.0,40.2504,40.3085,40.2407,40.2988,78012.0
2021-01-05 13:55:00,41.57,41.65,41.57,41.63,181938.0,40.2988,40.3764,40.2988,40.357,181938.0
2021-01-05 14:00:00,41.63,41.79,41.62,41.79,290986.0,40.357,40.5121,40.3473,40.5121,290986.0
2021-01-05 14:05:00,41.79,41.84,41.74,41.8,230590.0,40.5121,40.5606,40.4636,40.5218,230590.0
2021-01-05 14:10:00,41.8,41.84,41.77,41.77,155492.0,40.5218,40.5606,40.4927,40.4927,155492.0
2021-01-05 14:15:00,41.78,41.81,41.74,41.75,60001.0,40.5024,40.5315,40.4636,40.4733,60001.0
2021-01-05 14:20:00,41.75,41.78,41.72,41.76,89972.0,40.4733,40.5024,40.4442,40.483,89972.0
2021-01-05 14:25:00,41.76,41.8,41.75,41.78,54021.0,40.483,40.5218,40.4733,40.5024,54021.0
2021-01-05 14:30:00,41.79,41.83,41.74,41.75,192239.0,40.5121,40.5509,40.4636,40.4733,192239.0
2021-01-05 14:35:00,41.76,41.78,41.71,41.73,138928.0,40.483,40.5024,40.4345,40.4539,138928.0
2021-01-05 14:40:00,41.74,41.8,41.73,41.77,188448.0,40.4636,40.5218,40.4539,40.4927,188448.0
2021-01-05 14:45:00,41.76,41.81,41.73,41.8,216877.0,40.483,40.5315,40.4539,40.5218,216877.0
2021-01-05 14:50:00,41.8,41.81,41.76,41.77,68362.0,40.5218,40.5315,40.483,40.4927,68362.0
2021-01-05 14:55:00,41.77,41.78,41.66,41.68,127715.0,40.4927,40.5024,40.3861,40.4055,127715.0
2021-01-05 15:00:00,41.67,41.72,41.62,41.72,149180.0,40.3958,40.4442,40.3473,40.4442,149180.0
2021-01-05 15:05:00,41.71,41.73,41.68,41.73,116102.0,40.4345,40.4539,40.4055,40.4539,116102.0
2021-01-05 15:10:00,41.73,41.77,41.68,41.69,106145.0,40.4539,40.4927,40.4055,40.4152,106145.0
2021-01-05 15:15:00,41.7,41.7,41.61,41.63,129649.0,40.4249,40.4249,40.3376,40.357,129649.0
2021-01-05 15:20:00,41.63,41.66,41.57,41.66,120481.0,40.357,40.3861,40.2988,40.3861,120481.0
2021-01-05 15:25:00,41.66,41.69,41.65,41.69,61883.0,40.3861,40.4152,40.3764,40.4152,61883.0
2021-01-05 15:30:00,41.68,41.71,41.65,41.7,118530.0,40.4055,40.4345,40.3764,40.4249,118530.0
2021-01-05 15:35:00,41.7,41.71,41.65,41.7,137694.0,40.4249,40.4345,40.3764,40.4249,137694.0
2021-01-05 15:40:00,41.69,41.79,41.67,41.79,123737.0,40.4152,40.5121,40.3958,40.5121,123737.0
2021-01-05 15:45:00,41.79,41.79,41.71,41.75,231989.0,40.5121,40.5121,40.4345,40.4733,231989.0
2021-01-05 15:50:00,41.75,41.76,41.64,41.7,405258.0,40.4733,40.483,40.3667,40.4249,405258.0
2021-01-05 15:55:00,41.7,41.71,41.61,41.66,559001.0,40.4249,40.4345,40.3376,40.3861,559001.0
2021-01-06 09:30:00,41.92,42.5,41.86,42.43,742265.0,40.6381,41.2004,40.58,41.1325,742265.0
2021-01-06 09:35:00,42.45,42.68,42.26,42.53,532493.0,41.1519,41.3749,40.9677,41.2295,532493.0
2021-01-06 09:40:00,42.53,42.65,42.48,42.59,222359.0,41.2295,41.3458,41.181,41.2876,222359.0
2021-01-06 09:45:00,42.59,42.62,42.36,42.38,249940.0,41.2876,41.3167,41.0647,41.0841,249940.0
2021-01-06 09:50:00,42.37,42.39,42.15,42.36,290264.0,41.0744,41.0938,40.8611,41.0647,290264.0
2021-01-06 09:55:00,42.35,42.38,42.26,42.38,155934.0,41.055,41.0841,40.9677,41.0841,155934.0
2021-01-06 10:00:00,42.38,42.64,42.37,42.58,262876.0,41.0841,41.3361,41.0744,41.2779,262876.0
2021-01-06 10:05:00,42.57,42.6,42.45,42.59,158603.0,41.2683,41.2973,41.1519,41.2876,158603.0
2021-01-06 10:10:00,42.59,42.76,42.56,42.66,201752.0,41.2876,41.4524,41.2586,41.3555,201752.0
2021-01-06 10:15:00,42.66,42.83,42.58,42.8,275981.0,41.3555,41.5203,41.2779,41.4912,275981.0
2021-01-06 10:20:00,42.79,42.82,42.68,42.69,197977.0,41.4815,41.5106,41.3749,41.3846,197977.0
2021-01-06 10:25:00,42.69,42.8,42.62,42.77,138155.0,41.3846,41.4912,41.3167,41.4621,138155.0
2021-01-06 10:30:00,42.77,42.92,42.77,42.89,211926.0,41.4621,41.6075,41.4621,41.5785,211926.0
2021-01-06 10:35:00,42.89,42.97,42.81,42.94,150432.0,41.5785,41.656,41.5009,41.6269,150432.0
2021-01-06 10:40:00,42.94,42.96,42.78,42.84,153441.0,41.6269,41.6463,41.4718,41.53,153441.0
2021-01-06 10:45:00,42.84,43.07,42.82,43.07,350651.0,41.53,41.753,41.5106,41.753,350651.0
2021-01-06 10:50:00,43.07,43.07,42.98,42.98,166288.0,41.753,41.753,41.6657,41.6657,166288.0
2021-01-06 10:55:00,42.99,43.07,42.93,43.06,159578.0,41.6754,41.753,41.6172,41.7433,159578.0
2021-01-06 11:00:00,43.06,43.17,43.0,43.15,258977.0,41.7433,41.8499,41.6851,41.8305,258977.0
2021-01-06 11:05:00,43.14,43.23,43.05,43.19,153620.0,41.8208,41.9081,41.7336,41.8693,153620.0
2021-01-06 11:10:00,43.2,43.31,43.14,43.31,232446.0,41.879,41.9856,41.8208,41.9856,232446.0
2021-01-06 11:15:00,43.32,43.38,43.3,43.33,214441.0,41.9953,42.0535,41.9759,42.005,214441.0
2021-01-06 11:20:00,43.33,43.39,43.24,43.28,144033.0,42.005,42.0632,41.9178,41.9565,144033.0
2021-01-06 11:25:00,43.29,43.3,43.21,43.24,86033.0,41.9662,41.9759,41.8887,41.9178,86033.0
2021-01-06 11:30:00,43.24,43.25,43.08,43.1,107571.0,41.9178,41.9275,41.7627,41.782,107571.0
2021-01-06 11:35:00,43.11,43.13,42.88,42.91,165863.0,41.7917,41.8111,41.5688,41.5979,165863.0
2021-01-06 11:40:00,42.9,42.98,42.77,42.79,172571.0,41.5882,41.6657,41.4621,41.4815,172571.0
2021-01-06 11:45:00,42.79,42.95,42.76,42.91,147413.0,41.4815,41.6366,41.4524,41.5979,147413.0
2021-01-06 11:50:00,42.91,42.96,42.87,42.89,91109.0,41.5979,41.6463,41.5591,41.5785,91109.0
2021-01-06 11:55:00,42.9,42.97,42.81,42.87,107988.0,41.5882,41.656,41.5009,41.5591,107988.0
2021-01-06 12:00:00,42.87,42.93,42.83,42.89,115786.0,41.5591,41.6172,41.5203,41.5785,115786.0
2021-01-06 12:05:00,42.9,42.9,42.8,42.86,80096.0,41.5882,41.5882,41.4912,41.5494,80096.0
2021-01-06 12:10:00,42.86,42.87,42.82,42.86,80882.0,41.5494,41.5591,41.5106,41.5494,80882.0
2021-01-06 12:15:00,42.85,42.87,42.82,42.84,89534.0,41.5397,41.5591,41.5106,41.53,89534.0
2021-01-06 12:20:00,42.85,42.88,42.81,42.84,112625.0,41.5397,41.5688,41.5009,41.53,112625.0
2021-01-06 12:25:00,42.85,43.01,42.84,43.01,126729.0,41.5397,41.6948,41.53,41.6948,126729.0
2021-01-06 12:30:00,43.01,43.35,43.0,43.22,1220599.0,41.6948,42.0244,41.6851,41.8984,1220599.0
2021-01-06 12:35:00,43.21,43.53,43.18,43.51,842075.0,41.8887,42.1989,41.8596,42.1795,842075.0
2021-01-06 12:40:00,43.5,43.67,43.38,43.56,466627.0,42.1698,42.3346,42.0535,42.228,466627.0
2021-01-06 12:45:00,43.56,43.57,43.38,43.4,168644.0,42.228,42.2377,42.0535,42.0729,168644.0
2021-01-06 12:50:00,43.41,43.65,43.38,43.65,242046.0,42.0826,42.3152,42.0535,42.3152,242046.0
2021-01-06 12:55:00,43.65,43.71,43.58,43.69,245739.0,42.3152,42.3734,42.2474,42.354,245739.0
2021-01-06 13:00:00,43.68,43.71,43.47,43.55,245692.0,42.3443,42.3734,42.1407,42.2183,245692.0
2021-01-06 13:05:00,43.55,43.65,43.53,43.64,191772.0,42.2183,42.3152,42.1989,42.3055,191772.0
2021-01-06 13:10:00,43.65,43.67,43.46,43.55,327285.0,42.3152,42.3346,42.131,42.2183,327285.0
2021-01-06 13:15:00,43.54,43.62,43.54,43.59,95514.0,42.2086,42.2861,42.2086,42.2571,95514.0
2021-01-06 13:20:00,43.59,43.67,43.56,43.61,124100.0,42.2571,42.3346,42.228,42.2764,124100.0
2021-01-06 13:25:00,43.62,43.64,43.51,43.54,134558.0,42.2861,42.3055,42.1795,42.2086,134558.0
2021-01-06 13:30:00,43.54,43.68,43.54,43.67,91464.0,42.2086,42.3443,42.2086,42.3346,91464.0
2021-01-06 13:35:00,43.67,43.73,43.6,43.68,125273.0,42.3346,42.3928,42.2668,42.3443,125273.0
2021-01-06 13:40:00,43.68,43.78,43.65,43.7,222529.0,42.3443,42.4412,42.3152,42.3637,222529.0
2021-01-06 13:45:00,43.69,43.7,43.6,43.65,107891.0,42.354,42.3637,42.2668,42.3152,107891.0
2021-01-06 13:50:00,43.64,43.78,43.62,43.64,314100.0,42.3055,42.4412,42.2861,42.3055,314100.0
2021-01-06 13:55:00,43.63,43.72,43.62,43.66,104004.0,42.2958,42.3831,42.2861,42.3249,104004.0
2021-01-06 14:00:00,43.67,43.77,43.66,43.71,131143.0,42.3346,42.4316,42.3249,42.3734,131143.0
2021-01-06 14:05:00,43.71,43.79,43.69,43.7,109997.0,42.3734,42.4509,42.354,42.3637,109997.0
2021-01-06 14:10:00,43.69,43.79,43.66,43.79,117723.0,42.354,42.4509,42.3249,42.4509,117723.0
2021-01-06 14:15:00,43.79,43.85,43.42,43.47,260894.0,42.4509,42.5091,42.0923,42.1407,260894.0
2021-01-06 14:20:00,43.47,43.57,43.45,43.49,141830.0,42.1407,42.2377,42.1213,42.1601,141830.0
2021-01-06 14:25:00,43.48,43.5,43.27,43.37,227189.0,42.1504,42.1698,41.9468,42.0438,227189.0
2021-01-06 14:30:00,43.36,43.5,43.31,43.38,214853.0,42.0341,42.1698,41.9856,42.0535,214853.0
2021-01-06 14:35:00,43.38,43.39,42.98,43.05,254778.0,42.0535,42.0632,41.6657,41.7336,254778.0
2021-01-06 14:40:00,43.05,43.09,42.9,43.04,207369.0,41.7336,41.7723,41.5882,41.7239,207369.0
2021-01-06 14:45:00,43.04,43.07,42.76,42.8,203999.0,41.7239,41.753,41.4524,41.4912,203999.0
2021-01-06 14:50:00,42.81,42.89,42.73,42.87,289616.0,41.5009,41.5785,41.4234,41.5591,289616.0
2021-01-06 14:55:00,42.86,43.14,42.85,43.11,215858.0,41.5494,41.8208,41.5397,41.7917,215858.0
2021-01-06 15:00:00,43.1,43.14,42.95,42.98,193532.0,41.782,41.8208,41.6366,41.6657,193532.0
2021-01-06 15:05:00,42.98,43.08,42.92,43.02,164481.0,41.6657,41.7627,41.6075,41.7045,164481.0
2021-01-06 15:10:00,43.01,43.22,43.0,43.18,258091.0,41.6948,41.8984,41.6851,41.8596,258091.0
2021-01-06 15:15:00,43.16,43.2,43.06,43.2,216924.0,41.8402,41.879,41.7433,41.879,216924.0
2021-01-06 15:20:00,43.2,43.26,42.97,42.98,503481.0,41.879,41.9372,41.656,41.6657,503481.0
2021-01-06 15:25:00,42.98,43.08,42.94,43.05,490267.0,41.6657,41.7627,41.6269,41.7336,490267.0
2021-01-06 15:30:00,43.05,43.1,42.88,42.97,510717.0,41.7336,41.782,41.5688,41.656,510717.0
2021-01-06 15:35:00,42.96,42.99,42.9,42.94,240446.0,41.6463,41.6754,41.5882,41.6269,240446.0
2021-01-06 15:40:00,42.94,43.14,42.92,43.09,290643.0,41.6269,41.8208,41.6075,41.7723,290643.0
2021-01-06 15:45:00,43.09,43.14,42.94,43.07,239805.0,41.7723,41.8208,41.6269,41.753,239805.0
2021-01-06 15:50:00,43.07,43.07,42.81,42.98,411144.0,41.753,41.753,41.5009,41.6657,411144.0
2021-01-06 15:55:00,42.98,43.05,42.92,42.98,612381.0,41.6657,41.7336,41.6075,41.6657,612381.0
2021-01-07 09:30:00,43.98,43.98,43.58,43.61,607612.0,42.6351,42.6351,42.2474,42.2764,607612.0
2021-01-07 09:35:00,43.6,43.84,43.45,43.45,267571.0,42.2668,42.4994,42.1213,42.1213,267571.0
2021-01-07 09:40:00,43.45,43.58,43.36,43.44,217995.0,42.1213,42.2474,42.0341,42.1116,217995.0
2021-01-07 09:45:00,43.43,43.64,43.38,43.56,231228.0,42.102,42.3055,42.0535,42.228,231228.0
2021-01-07 09:50:00,43.56,43.68,43.39,43.44,173550.0,42.228,42.3443,42.0632,42.1116,173550.0
2021-01-07 09:55:00,43.44,43.73,43.43,43.73,144070.0,42.1116,42.3928,42.102,42.3928,144070.0
2021-01-07 10:00:00,43.73,43.87,43.65,43.85,295262.0,42.3928,42.5285,42.3152,42.5091,295262.0
2021-01-07 10:05:00,43.84,43.98,43.48,43.53,265019.0,42.4994,42.6351,42.1504,42.1989,265019.0
2021-01-07 10:10:00,43.53,43.54,43.22,43.26,254488.0,42.1989,42.2086,41.8984,41.9372,254488.0
2021-01-07 10:15:00,43.26,43.39,43.25,43.34,200794.0,41.9372,42.0632,41.9275,42.0147,200794.0
2021-01-07 10:20:00,43.34,43.44,43.32,43.42,155564.0,42.0147,42.1116,41.9953,42.0923,155564.0
2021-01-07 10:25:00,43.43,43.46,43.31,43.41,124169.0,42.102,42.131,41.9856,42.0826,124169.0
2021-01-07 10:30:00,43.41,43.45,43.36,43.41,114146.0,42.0826,42.1213,42.0341,42.0826,114146.0
2021-01-07 10:35:00,43.41,43.43,43.35,43.36,87125.0,42.0826,42.102,42.0244,42.0341,87125.0
2021-01-07 10:40:00,43.35,43.38,43.22,43.23,129447.0,42.0244,42.0535,41.8984,41.9081,129447.0
2021-01-07 10:45:00,43.23,43.26,43.14,43.2,151778.0,41.9081,41.9372,41.8208,41.879,151778.0
2021-01-07 10:50:00,43.2,43.2,43.05,43.11,164415.0,41.879,41.879,41.7336,41.7917,164415.0
2021-01-07 10:55:00,43.11,43.16,43.09,43.14,135545.0,41.7917,41.8402,41.7723,41.8208,135545.0
2021-01-07 11:00:00,43.14,43.25,43.14,43.25,146625.0,41.8208,41.9275,41.8208,41.9275,146625.0
2021-01-07 11:05:00,43.26,43.26,43.1,43.1,78820.0,41.9372,41.9372,41.782,41.782,78820.0
2021-01-07 11:10:00,43.1,43.13,43.0,43.09,203867.0,41.782,41.8111,41.6851,41.7723,203867.0
2021-01-07 11:15:00,43.09,43.13,43.09,43.12,78224.0,41.7723,41.8111,41.7723,41.8014,78224.0
2021-01-07 11:20:00,43.11,43.14,43.01,43.13,149429.0,41.7917,41.8208,41.6948,41.8111,149429.0
2021-01-07 11:25:00,43.14,43.18,43.05,43.08,95588.0,41.8208,41.8596,41.7336,41.7627,95588.0
2021-01-07 11:30:00,43.08,43.12,42.97,42.97,197127.0,41.7627,41.8014,41.656,41.656,197127.0
2021-01-07 11:35:00,42.97,43.08,42.96,43.08,166270.0,41.656,41.7627,41.6463,41.7627,166270.0
2021-01-07 11:40:00,43.08,43.09,43.0,43.05,152596.0,41.7627,41.7723,41.6851,41.7336,152596.0
2021-01-07 11:45:00,43.04,43.21,43.04,43.07,200959.0,41.7239,41.8887,41.7239,41.753,200959.0
2021-01-07 11:50:00,43.07,43.1,43.03,43.07,72271.0,41.753,41.782,41.7142,41.753,72271.0
2021-01-07 11:55:00,43.07,43.17,43.06,43.13,105481.0,41.753,41.8499,41.7433,41.8111,105481.0
2021-01-07 12:00:00,43.13,43.24,43.1,43.23,138971.0,41.8111,41.9178,41.782,41.9081,138971.0
2021-01-07 12:05:00,43.23,43.32,43.2,43.29,173827.0,41.9081,41.9953,41.879,41.9662,173827.0
2021-01-07 12:10:00,43.28,43.33,43.25,43.28,89699.0,41.9565,42.005,41.9275,41.9565,89699.0
2021-01-07 12:15:00,43.28,43.32,43.19,43.21,89962.0,41.9565,41.9953,41.8693,41.8887,89962.0
2021-01-07 12:20:00,43.21,43.29,43.19,43.28,61306.0,41.8887,41.9662,41.8693,41.9565,61306.0
2021-01-07 12:25:00,43.29,43.3,43.21,43.24,65553.0,41.9662,41.9759,41.8887,41.9178,65553.0
2021-01-07 12:30:00,43.23,43.34,43.2,43.32,74797.0,41.9081,42.0147,41.879,41.9953,74797.0
2021-01-07 12:35:00,43.31,43.37,43.3,43.36,96577.0,41.9856,42.0438,41.9759,42.0341,96577.0
2021-01-07 12:40:00,43.37,43.41,43.34,43.35,105471.0,42.0438,42.0826,42.0147,42.0244,105471.0
2021-01-07 12:45:00,43.35,43.38,43.32,43.33,50230.0,42.0244,42.0535,41.9953,42.005,50230.0
2021-01-07 12:50:00,43.33,43.38,43.28,43.34,105734.0,42.005,42.0535,41.9565,42.0147,105734.0
2021-01-07 12:55:00,43.34,43.37,43.25,43.26,60965.0,42.0147,42.0438,41.9275,41.9372,60965.0
2021-01-07 13:00:00,43.26,43.35,43.25,43.34,44591.0,41.9372,42.0244,41.9275,42.0147,44591.0
2021-01-07 13:05:00,43.34,43.35,43.3,43.32,70930.0,42.0147,42.0244,41.9759,41.9953,70930.0
2021-01-07 13:10:00,43.32,43.33,43.27,43.3,45685.0,41.9953,42.005,41.9468,41.9759,45685.0
2021-01-07 13:15:00,43.3,43.33,43.25,43.25,42727.0,41.9759,42.005,41.9275,41.9275,42727.0
2021-01-07 13:20:00,43.25,43.25,43.2,43.21,51952.0,41.9275,41.9275,41.879,41.8887,51952.0
2021-01-07 13:25:00,43.2,43.21,43.13,43.14,77223.0,41.879,41.8887,41.8111,41.8208,77223.0
2021-01-07 13:30:00,43.13,43.19,43.12,43.18,65260.0,41.8111,41.8693,41.8014,41.8596,65260.0
2021-01-07 13:35:00,43.19,43.19,43.06,43.07,67573.0,41.8693,41.8693,41.7433,41.753,67573.0
2021-01-07 13:40:00,43.07,43.14,43.05,43.14,74092.0,41.753,41.8208,41.7336,41.8208,74092.0
2021-01-07 13:45:00,43.13,43.15,43.08,43.15,53255.0,41.8111,41.8305,41.7627,41.8305,53255.0
2021-01-07 13:50:00,43.15,43.19,43.12,43.14,63364.0,41.8305,41.8693,41.8014,41.8208,63364.0
2021-01-07 13:55:00,43.13,43.17,43.12,43.16,39133.0,41.8111,41.8499,41.8014,41.8402,39133.0
2021-01-07 14:00:00,43.16,43.2,43.14,43.16,49541.0,41.8402,41.879,41.8208,41.8402,49541.0
2021-01-07 14:05:00,43.15,43.16,43.11,43.12,35541.0,41.8305,41.8402,41.7917,41.8014,35541.0
2021-01-07 14:10:00,43.12,43.16,43.07,43.15,67706.0,41.8014,41.8402,41.753,41.8305,67706.0
2021-01-07 14:15:00,43.15,43.23,43.15,43.18,103461.0,41.8305,41.9081,41.8305,41.8596,103461.0
2021-01-07 14:20:00,43.18,43.22,43.17,43.19,48886.0,41.8596,41.8984,41.8499,41.8693,48886.0
2021-01-07 14:25:00,43.18,43.2,43.14,43.15,48875.0,41.8596,41.879,41.8208,41.8305,48875.0
2021-01-07 14:30:00,43.14,43.24,43.14,43.23,78547.0,41.8208,41.9178,41.8208,41.9081,78547.0
2021-01-07 14:35:00,43.22,43.26,43.2,43.23,69480.0,41.8984,41.9372,41.879,41.9081,69480.0
2021-01-07 14:40:00,43.24,43.25,43.18,43.23,64212.0,41.9178,41.9275,41.8596,41.9081,64212.0
2021-01-07 14:45:00,43.23,43.25,43.15,43.18,53771.0,41.9081,41.9275,41.8305,41.8596,53771.0
2021-01-07 14:50:00,43.18,43.2,43.16,43.2,44897.0,41.8596,41.879,41.8402,41.879,44897.0
2021-01-07 14:55:00,43.2,43.21,43.12,43.18,75338.0,41.879,41.8887,41.8014,41.8596,75338.0
2021-01-07 15:00:00,43.18,43.28,43.17,43.25,74622.0,41.8596,41.9565,41.8499,41.9275,74622.0
2021-01-07 15:05:00,43.25,43.26,43.19,43.21,58132.0,41.9275,41.9372,41.8693,41.8887,58132.0
2021-01-07 15:10:00,43.21,43.24,43.14,43.16,68847.0,41.8887,41.9178,41.8208,41.8402,68847.0
2021-01-07 15:15:00,43.16,43.28,43.12,43.28,190745.0,41.8402,41.9565,41.8014,41.9565,190745.0
2021-01-07 15:20:00,43.28,43.33,43.26,43.3,81184.0,41.9565,42.005,41.9372,41.9759,81184.0
2021-01-07 15:25:00,43.3,43.31,43.19,43.2,84008.0,41.9759,41.9856,41.8693,41.879,84008.0
2021-01-07 15:30:00,43.2,43.24,43.19,43.21,100046.0,41.879,41.9178,41.8693,41.8887,100046.0
2021-01-07 15:35:00,43.21,43.38,43.2,43.32,220874.0,41.8887,42.0535,41.879,41.9953,220874.0
2021-01-07 15:40:00,43.32,43.34,43.29,43.33,104714.0,41.9953,42.0147,41.9662,42.005,104714.0
2021-01-07 15:45:00,43.33,43.36,43.29,43.3,167965.0,42.005,42.0341,41.9662,41.9759,167965.0
2021-01-07 15:50:00,43.3,43.44,43.29,43.41,378772.0,41.9759,42.1116,41.9662,42.0826,378772.0
2021-01-07 15:55:00,43.41,43.42,43.26,43.32,894338.0,42.0826,42.0923,41.9372,41.9953,894338.0
2021-01-08 09:30:00,43.31,43.49,43.1,43.1,380076.0,41.9856,42.1601,41.782,41.782,380076.0
2021-01-08 09:35:00,43.1,43.19,42.71,42.72,409119.0,41.782,41.8693,41.404,41.4137,409119.0
2021-01-08 09:40:00,42.71,42.81,42.51,42.71,232220.0,41.404,41.5009,41.2101,41.404,232220.0
2021-01-08 09:45:00,42.71,42.71,42.55,42.58,363775.0,41.404,41.404,41.2489,41.2779,363775.0
2021-01-08 09:50:00,42.58,42.63,42.49,42.53,190283.0,41.2779,41.3264,41.1907,41.2295,190283.0
2021-01-08 09:55:00,42.53,42.54,42.37,42.51,320443.0,41.2295,41.2392,41.0744,41.2101,320443.0
2021-01-08 10:00:00,42.5,42.58,42.5,42.53,114800.0,41.2004,41.2779,41.2004,41.2295,114800.0
2021-01-08 10:05:00,42.54,42.83,42.54,42.81,204985.0,41.2392,41.5203,41.2392,41.5009,204985.0
2021-01-08 10:10:00,42.83,42.83,42.69,42.73,178025.0,41.5203,41.5203,41.3846,41.4234,178025.0
2021-01-08 10:15:00,42.73,42.81,42.65,42.68,162647.0,41.4234,41.5009,41.3458,41.3749,162647.0
2021-01-08 10:20:00,42.68,42.75,42.6,42.72,180864.0,41.3749,41.4427,41.2973,41.4137,180864.0
2021-01-08 10:25:00,42.72,42.8,42.57,42.6,304865.0,41.4137,41.4912,41.2683,41.2973,304865.0
2021-01-08 10:30:00,42.61,42.76,42.58,42.76,176661.0,41.307,41.4524,41.2779,41.4524,176661.0
2021-01-08 10:35:00,42.76,42.96,42.73,42.88,140742.0,41.4524,41.6463,41.4234,41.5688,140742.0
2021-01-08 10:40:00,42.87,42.94,42.8,42.91,78927.0,41.5591,41.6269,41.4912,41.5979,78927.0
2021-01-08 10:45:00,42.92,43.12,42.88,43.08,206833.0,41.6075,41.8014,41.5688,41.7627,206833.0
2021-01-08 10:50:00,43.09,43.1,42.93,43.02,140153.0,41.7723,41.782,41.6172,41.7045,140153.0
2021-01-08 10:55:00,43.02,43.1,43.0,43.08,94645.0,41.7045,41.782,41.6851,41.7627,94645.0
2021-01-08 11:00:00,43.08,43.17,43.06,43.11,111725.0,41.7627,41.8499,41.7433,41.7917,111725.0
2021-01-08 11:05:00,43.12,43.12,42.97,43.05,107524.0,41.8014,41.8014,41.656,41.7336,107524.0
2021-01-08 11:10:00,43.05,43.12,42.99,43.09,91971.0,41.7336,41.8014,41.6754,41.7723,91971.0
2021-01-08 11:15:00,43.08,43.13,43.01,43.09,140386.0,41.7627,41.8111,41.6948,41.7723,140386.0
2021-01-08 11:20:00,43.09,43.15,43.04,43.08,129982.0,41.7723,41.8305,41.7239,41.7627,129982.0
2021-01-08 11:25:00,43.07,43.08,42.96,42.99,122848.0,41.753,41.7627,41.6463,41.6754,122848.0
2021-01-08 11:30:00,42.99,43.01,42.92,43.0,167630.0,41.6754,41.6948,41.6075,41.6851,167630.0
2021-01-08 11:35:00,42.99,43.01,42.83,42.85,375601.0,41.6754,41.6948,41.5203,41.5397,375601.0
2021-01-08 11:40:00,42.84,42.93,42.82,42.89,219645.0,41.53,41.6172,41.5106,41.5785,219645.0
2021-01-08 11:45:00,42.89,42.91,42.8,42.86,75314.0,41.5785,41.5979,41.4912,41.5494,75314.0
2021-01-08 11:50:00,42.86,42.89,42.84,42.88,59456.0,41.5494,41.5785,41.53,41.5688,59456.0
2021-01-08 11:55:00,42.88,42.95,42.84,42.95,83012.0,41.5688,41.6366,41.53,41.6366,83012.0
2021-01-08 12:00:00,42.95,43.4,42.82,42.82,1375682.0,41.6366,42.0729,41.5106,41.5106,1375682.0
2021-01-08 12:05:00,42.83,42.89,42.75,42.82,226128.0,41.5203,41.5785,41.4427,41.5106,226128.0
2021-01-08 12:10:00,42.81,42.84,42.71,42.73,121289.0,41.5009,41.53,41.404,41.4234,121289.0
2021-01-08 12:15:00,42.73,42.77,42.7,42.76,80647.0,41.4234,41.4621,41.3943,41.4524,80647.0
2021-01-08 12:20:00,42.76,42.82,42.75,42.77,71429.0,41.4524,41.5106,41.4427,41.4621,71429.0
2021-01-08 12:25:00,42.77,42.86,42.73,42.78,160201.0,41.4621,41.5494,41.4234,41.4718,160201.0
2021-01-08 12:30:00,42.77,42.78,42.67,42.69,131389.0,41.4621,41.4718,41.3652,41.3846,131389.0
2021-01-08 12:35:00,42.68,42.7,42.62,42.7,145998.0,41.3749,41.3943,41.3167,41.3943,145998.0
2021-01-08 12:40:00,42.7,42.81,42.69,42.78,93893.0,41.3943,41.5009,41.3846,41.4718,93893.0
2021-01-08 12:45:00,42.77,42.79,42.54,42.6,292698.0,41.4621,41.4815,41.2392,41.2973,292698.0
2021-01-08 12:50:00,42.61,42.66,42.59,42.62,80186.0,41.307,41.3555,41.2876,41.3167,80186.0
2021-01-08 12:55:00,42.62,42.7,42.6,42.61,77124.0,41.3167,41.3943,41.2973,41.307,77124.0
2021-01-08 13:00:00,42.61,42.81,42.61,42.77,151627.0,41.307,41.5009,41.307,41.4621,151627.0
2021-01-08 13:05:00,42.77,42.8,42.7,42.75,1074595.0,41.4621,41.4912,41.3943,41.4427,1074595.0
2021-01-08 13:10:00,42.75,42.76,42.59,42.65,94780.0,41.4427,41.4524,41.2876,41.3458,94780.0
2021-01-08 13:15:00,42.65,42.68,42.56,42.57,58938.0,41.3458,41.3749,41.2586,41.2683,58938.0
2021-01-08 13:20:00,42.56,42.64,42.33,42.47,624769.0,41.2586,41.3361,41.0356,41.1713,624769.0
2021-01-08 13:25:00,42.47,42.61,42.43,42.6,136108.0,41.1713,41.307,41.1325,41.2973,136108.0
2021-01-08 13:30:00,42.59,42.68,42.53,42.54,143348.0,41.2876,41.3749,41.2295,41.2392,143348.0
2021-01-08 13:35:00,42.54,42.63,42.43,42.48,282423.0,41.2392,41.3264,41.1325,41.181,282423.0
2021-01-08 13:40:00,42.46,42.47,42.31,42.36,176045.0,41.1616,41.1713,41.0162,41.0647,176045.0
2021-01-08 13:45:00,42.35,42.53,42.34,42.46,133022.0,41.055,41.2295,41.0453,41.1616,133022.0
2021-01-08 13:50:00,42.46,42.65,42.46,42.59,177472.0,41.1616,41.3458,41.1616,41.2876,177472.0
2021-01-08 13:55:00,42.59,42.64,42.4,42.44,139742.0,41.2876,41.3361,41.1034,41.1422,139742.0
2021-01-08 14:00:00,42.45,42.71,42.44,42.66,145964.0,41.1519,41.404,41.1422,41.3555,145964.0
2021-01-08 14:05:00,42.65,42.91,42.64,42.89,294521.0,41.3458,41.5979,41.3361,41.5785,294521.0
2021-01-08 14:10:00,42.88,42.92,42.7,42.71,83413.0,41.5688,41.6075,41.3943,41.404,83413.0
2021-01-08 14:15:00,42.7,42.84,42.68,42.77,84152.0,41.3943,41.53,41.3749,41.4621,84152.0
2021-01-08 14:20:00,42.77,42.84,42.73,42.79,113600.0,41.4621,41.53,41.4234,41.4815,113600.0
2021-01-08 14:25:00,42.79,42.96,42.76,42.93,123636.0,41.4815,41.6463,41.4524,41.6172,123636.0
2021-01-08 14:30:00,42.92,42.92,42.82,42.9,78586.0,41.6075,41.6075,41.5106,41.5882,78586.0
2021-01-08 14:35:00,42.88,42.94,42.85,42.88,63575.0,41.5688,41.6269,41.5397,41.5688,63575.0
2021-01-08 14:40:00,42.88,42.88,42.76,42.82,123086.0,41.5688,41.5688,41.4524,41.5106,123086.0
2021-01-08 14:45:00,42.83,42.9,42.8,42.9,84666.0,41.5203,41.5882,41.4912,41.5882,84666.0
2021-01-08 14:50:00,42.9,42.97,42.88,42.91,130293.0,41.5882,41.656,41.5688,41.5979,130293.0
2021-01-08 14:55:00,42.91,43.02,42.89,43.0,134178.0,41.5979,41.7045,41.5785,41.6851,134178.0
2021-01-08 15:00:00,43.01,43.13,42.99,43.11,164629.0,41.6948,41.8111,41.6754,41.7917,164629.0
2021-01-08 15:05:00,43.1,43.21,43.08,43.21,174708.0,41.782,41.8887,41.7627,41.8887,174708.0
2021-01-08 15:10:00,43.2,43.26,43.09,43.1,372557.0,41.879,41.9372,41.7723,41.782,372557.0
2021-01-08 15:15:00,43.11,43.11,43.0,43.08,147300.0,41.7917,41.7917,41.6851,41.7627,147300.0
2021-01-08 15:20:00,43.07,43.09,43.0,43.09,128527.0,41.753,41.7723,41.6851,41.7723,128527.0
2021-01-08 15:25:00,43.1,43.14,43.02,43.07,139765.0,41.782,41.8208,41.7045,41.753,139765.0
2021-01-08 15:30:00,43.06,43.11,43.01,43.09,146474.0,41.7433,41.7917,41.6948,41.7723,146474.0
2021-01-08 15:35:00,43.09,43.11,43.05,43.08,121230.0,41.7723,41.7917,41.7336,41.7627,121230.0
2021-01-08 15:40:00,43.09,43.1,42.97,43.02,122841.0,41.7723,41.782,41.656,41.7045,122841.0
2021-01-08 15:45:00,43.02,43.08,43.01,43.04,139060.0,41.7045,41.7627,41.6948,41.7239,139060.0
2021-01-08 15:50:00,43.04,43.11,43.03,43.09,213270.0,41.7239,41.7917,41.7142,41.7723,213270.0
2021-01-08 15:55:00,43.09,43.1,43.03,43.06,467954.0,41.7723,41.782,41.7142,41.7433,467954.0
2021-01-11 09:30:00,43.02,43.32,42.63,43.22,561597.0,41.7045,41.9953,41.3264,41.8984,561597.0
2021-01-11 09:35:00,43.22,43.55,43.04,43.42,621554.0,41.8984,42.2183,41.7239,42.0923,621554.0
2021-01-11 09:40:00,43.42,43.42,43.23,43.29,173962.0,42.0923,42.0923,41.9081,41.9662,173962.0
2021-01-11 09:45:00,43.29,43.46,43.24,43.3,256033.0,41.9662,42.131,41.9178,41.9759,256033.0
2021-01-11 09:50:00,43.29,43.58,43.22,43.58,315358.0,41.9662,42.2474,41.8984,42.2474,315358.0
2021-01-11 09:55:00,43.58,43.84,43.58,43.8,558975.0,42.2474,42.4994,42.2474,42.4606,558975.0
2021-01-11 10:00:00,43.8,43.95,43.8,43.85,292471.0,42.4606,42.6061,42.4606,42.5091,292471.0
2021-01-11 10:05:00,43.85,44.16,43.78,44.02,607466.0,42.5091,42.8096,42.4412,42.6739,607466.0
2021-01-11 10:10:00,44.02,44.02,43.66,43.88,405205.0,42.6739,42.6739,42.3249,42.5382,405205.0
2021-01-11 10:15:00,43.86,44.11,43.79,44.08,420989.0,42.5188,42.7612,42.4509,42.7321,420989.0
2021-01-11 10:20:00,44.08,44.13,43.87,43.98,347983.0,42.7321,42.7805,42.5285,42.6351,347983.0
2021-01-11 10:25:00,43.99,44.4,43.99,44.25,598264.0,42.6448,43.0423,42.6448,42.8969,598264.0
2021-01-11 10:30:00,44.23,44.41,44.22,44.38,343187.0,42.8775,43.052,42.8678,43.0229,343187.0
2021-01-11 10:35:00,44.38,44.47,44.33,44.46,198448.0,43.0229,43.1101,42.9744,43.1005,198448.0
2021-01-11 10:40:00,44.46,44.58,44.33,44.5,932908.0,43.1005,43.2168,42.9744,43.1392,932908.0
2021-01-11 10:45:00,44.5,44.55,44.3,44.43,457791.0,43.1392,43.1877,42.9453,43.0714,457791.0
2021-01-11 10:50:00,44.42,44.49,44.31,44.48,213794.0,43.0617,43.1295,42.955,43.1198,213794.0
2021-01-11 10:55:00,44.48,44.52,44.44,44.49,132283.0,43.1198,43.1586,43.0811,43.1295,132283.0
2021-01-11 11:00:00,44.49,44.58,44.43,44.48,186650.0,43.1295,43.2168,43.0714,43.1198,186650.0
2021-01-11 11:05:00,44.48,44.55,44.31,44.31,174954.0,43.1198,43.1877,42.955,42.955,174954.0
2021-01-11 11:10:00,44.32,44.35,44.19,44.29,285622.0,42.9647,42.9938,42.8387,42.9357,285622.0
2021-01-11 11:15:00,44.29,44.43,44.29,44.39,130754.0,42.9357,43.0714,42.9357,43.0326,130754.0
2021-01-11 11:20:00,44.39,44.55,44.39,44.49,158481.0,43.0326,43.1877,43.0326,43.1295,158481.0
2021-01-11 11:25:00,44.48,44.64,44.43,44.44,175435.0,43.1198,43.275,43.0714,43.0811,175435.0
2021-01-11 11:30:00,44.44,44.58,44.42,44.54,84090.0,43.0811,43.2168,43.0617,43.178,84090.0
2021-01-11 11:35:00,44.54,44.64,44.45,44.62,154297.0,43.178,43.275,43.0908,43.2556,154297.0
2021-01-11 11:40:00,44.61,44.61,44.48,44.56,118477.0,43.2459,43.2459,43.1198,43.1974,118477.0
2021-01-11 11:45:00,44.56,44.64,44.54,44.57,103499.0,43.1974,43.275,43.178,43.2071,103499.0
2021-01-11 11:50:00,44.58,44.7,44.57,44.66,183927.0,43.2168,43.3331,43.2071,43.2943,183927.0
2021-01-11 11:55:00,44.65,44.76,44.62,44.72,152987.0,43.2846,43.3913,43.2556,43.3525,152987.0
2021-01-11 12:00:00,44.73,44.79,44.71,44.77,96330.0,43.3622,43.4204,43.3428,43.401,96330.0
2021-01-11 12:05:00,44.77,44.8,44.71,44.8,232232.0,43.401,43.4301,43.3428,43.4301,232232.0
2021-01-11 12:10:00,44.8,44.86,44.75,44.81,184939.0,43.4301,43.4882,43.3816,43.4398,184939.0
2021-01-11 12:15:00,44.82,44.86,44.79,44.85,113946.0,43.4494,43.4882,43.4204,43.4785,113946.0
2021-01-11 12:20:00,44.85,44.98,44.82,44.98,251787.0,43.4785,43.6046,43.4494,43.6046,251787.0
2021-01-11 12:25:00,44.98,45.18,44.94,45.03,710865.0,43.6046,43.7984,43.5658,43.653,710865.0
2021-01-11 12:30:00,45.03,45.11,44.94,45.04,287014.0,43.653,43.7306,43.5658,43.6627,287014.0
2021-01-11 12:35:00,45.04,45.1,45.03,45.04,128968.0,43.6627,43.7209,43.653,43.6627,128968.0
2021-01-11 12:40:00,45.05,45.13,45.0,45.13,187378.0,43.6724,43.75,43.6239,43.75,187378.0
2021-01-11 12:45:00,45.13,45.17,45.06,45.08,193199.0,43.75,43.7887,43.6821,43.7015,193199.0
2021-01-11 12:50:00,45.08,45.08,44.88,44.89,277031.0,43.7015,43.7015,43.5076,43.5173,277031.0
2021-01-11 12:55:00,44.89,44.91,44.7,44.84,264196.0,43.5173,43.5367,43.3331,43.4688,264196.0
2021-01-11 13:00:00,44.85,44.95,44.82,44.86,414531.0,43.4785,43.5755,43.4494,43.4882,414531.0
2021-01-11 13:05:00,44.86,45.03,44.86,45.03,152405.0,43.4882,43.653,43.4882,43.653,152405.0
2021-01-11 13:10:00,45.04,45.06,44.98,45.0,86895.0,43.6627,43.6821,43.6046,43.6239,86895.0
2021-01-11 13:15:00,45.0,45.07,45.0,45.03,106209.0,43.6239,43.6918,43.6239,43.653,106209.0
2021-01-11 13:20:00,45.02,45.03,44.92,45.01,130397.0,43.6433,43.653,43.5464,43.6336,130397.0
2021-01-11 13:25:00,45.0,45.01,44.89,44.92,118018.0,43.6239,43.6336,43.5173,43.5464,118018.0
2021-01-11 13:30:00,44.93,44.97,44.85,44.95,77832.0,43.5561,43.5949,43.4785,43.5755,77832.0
2021-01-11 13:35:00,44.95,44.98,44.92,44.95,112053.0,43.5755,43.6046,43.5464,43.5755,112053.0
2021-01-11 13:40:00,44.95,44.95,44.81,44.84,130376.0,43.5755,43.5755,43.4398,43.4688,130376.0
2021-01-11 13:45:00,44.84,44.85,44.74,44.77,227677.0,43.4688,43.4785,43.3719,43.401,227677.0
2021-01-11 13:50:00,44.76,44.99,44.75,44.95,170511.0,43.3913,43.6142,43.3816,43.5755,170511.0
2021-01-11 13:55:00,44.94,45.0,44.85,44.86,133771.0,43.5658,43.6239,43.4785,43.4882,133771.0
2021-01-11 14:00:00,44.86,44.95,44.84,44.94,264677.0,43.4882,43.5755,43.4688,43.5658,264677.0
2021-01-11 14:05:00,44.94,44.95,44.87,44.89,118279.0,43.5658,43.5755,43.4979,43.5173,118279.0
2021-01-11 14:10:00,44.89,45.04,44.86,45.01,143901.0,43.5173,43.6627,43.4882,43.6336,143901.0
2021-01-11 14:15:00,45.01,45.05,44.98,44.99,102822.0,43.6336,43.6724,43.6046,43.6142,102822.0
2021-01-11 14:20:00,45.0,45.16,44.99,45.14,288425.0,43.6239,43.7791,43.6142,43.7597,288425.0
2021-01-11 14:25:00,45.14,45.15,45.07,45.12,191121.0,43.7597,43.7694,43.6918,43.7403,191121.0
2021-01-11 14:30:00,45.12,45.18,45.07,45.09,206781.0,43.7403,43.7984,43.6918,43.7112,206781.0
2021-01-11 14:35:00,45.09,45.1,45.01,45.03,155383.0,43.7112,43.7209,43.6336,43.653,155383.0
2021-01-11 14:40:00,45.03,45.15,45.02,45.09,129304.0,43.653,43.7694,43.6433,43.7112,129304.0
2021-01-11 14:45:00,45.09,45.15,45.08,45.09,118956.0,43.7112,43.7694,43.7015,43.7112,118956.0
2021-01-11 14:50:00,45.09,45.16,45.06,45.15,128452.0,43.7112,43.7791,43.6821,43.7694,128452.0
2021-01-11 14:55:00,45.16,45.28,45.16,45.25,296688.0,43.7791,43.8954,43.7791,43.8663,296688.0
2021-01-11 15:00:00,45.26,45.28,45.18,45.2,126135.0,43.876,43.8954,43.7984,43.8178,126135.0
2021-01-11 15:05:00,45.19,45.21,45.1,45.12,151936.0,43.8081,43.8275,43.7209,43.7403,151936.0
2021-01-11 15:10:00,45.12,45.13,45.03,45.05,134542.0,43.7403,43.75,43.653,43.6724,134542.0
2021-01-11 15:15:00,45.05,45.12,44.99,45.02,166823.0,43.6724,43.7403,43.6142,43.6433,166823.0
2021-01-11 15:20:00,45.02,45.06,44.98,45.05,129754.0,43.6433,43.6821,43.6046,43.6724,129754.0
2021-01-11 15:25:00,45.05,45.09,44.95,45.0,142340.0,43.6724,43.7112,43.5755,43.6239,142340.0
2021-01-11 15:30:00,45.01,45.12,44.99,45.08,276463.0,43.6336,43.7403,43.6142,43.7015,276463.0
2021-01-11 15:35:00,45.08,45.12,45.0,45.0,259706.0,43.7015,43.7403,43.6239,43.6239,259706.0
2021-01-11 15:40:00,45.0,45.02,44.95,45.01,246482.0,43.6239,43.6433,43.5755,43.6336,246482.0
2021-01-11 15:45:00,45.01,45.18,45.0,45.14,373963.0,43.6336,43.7984,43.6239,43.7597,373963.0
2021-01-11 15:50:00,45.14,45.19,45.08,45.09,445214.0,43.7597,43.8081,43.7015,43.7112,445214.0
2021-01-11 15:55:00,45.09,45.14,44.98,44.98,1142205.0,43.7112,43.7597,43.6046,43.6046,1142205.0
2021-01-12 09:30:00,46.3,46.43,45.65,45.83,3109137.0,44.8842,45.0102,44.2541,44.4286,3109137.0
2021-01-12 09:35:00,45.84,46.35,45.68,45.96,1474364.0,44.4383,44.9327,44.2831,44.5546,1474364.0
2021-01-12 09:40:00,45.96,46.49,45.76,46.39,1176315.0,44.5546,45.0684,44.3607,44.9714,1176315.0
2021-01-12 09:45:00,46.39,46.62,46.25,46.61,1202802.0,44.9714,45.1944,44.8357,45.1847,1202802.0
2021-01-12 09:50:00,46.61,47.03,46.4,46.9,1638110.0,45.1847,45.5919,44.9811,45.4658,1638110.0
2021-01-12 09:55:00,46.9,47.4,46.9,47.35,2003119.0,45.4658,45.9506,45.4658,45.9021,2003119.0
2021-01-12 10:00:00,47.35,47.59,47.25,47.52,1531200.0,45.9021,46.1347,45.8051,46.0669,1531200.0
2021-01-12 10:05:00,47.53,47.94,47.49,47.94,1369429.0,46.0766,46.474,46.0378,46.474,1369429.0
2021-01-12 10:10:00,47.94,48.53,47.85,48.53,2368472.0,46.474,47.046,46.3868,47.046,2368472.0
2021-01-12 10:15:00,48.53,48.59,48.11,48.58,2272302.0,47.046,47.1042,46.6388,47.0945,2272302.0
2021-01-12 10:20:00,48.58,48.58,48.14,48.15,1336962.0,47.0945,47.0945,46.6679,46.6776,1336962.0
2021-01-12 10:25:00,48.15,48.42,48.06,48.38,953129.0,46.6776,46.9394,46.5904,46.9006,953129.0
2021-01-12 10:30:00,48.39,48.91,48.24,48.9,1695191.0,46.9103,47.4144,46.7649,47.4047,1695191.0
2021-01-12 10:35:00,48.89,48.95,48.65,48.66,1265580.0,47.395,47.4532,47.1623,47.172,1265580.0
2021-01-12 10:40:00,48.66,48.91,48.53,48.54,809304.0,47.172,47.4144,47.046,47.0557,809304.0
2021-01-12 10:45:00,48.54,48.78,48.4,48.41,904952.0,47.0557,47.2884,46.92,46.9297,904952.0
2021-01-12 10:50:00,48.41,48.42,48.26,48.36,953331.0,46.9297,46.9394,46.7843,46.8812,953331.0
2021-01-12 10:55:00,48.36,48.51,48.2,48.22,1270031.0,46.8812,47.0266,46.7261,46.7455,1270031.0
2021-01-12 11:00:00,48.22,48.26,47.69,47.96,1310876.0,46.7455,46.7843,46.2317,46.4934,1310876.0
2021-01-12 11:05:00,47.96,48.12,47.88,48.06,1009819.0,46.4934,46.6485,46.4159,46.5904,1009819.0
2021-01-12 11:10:00,48.06,48.14,47.94,47.97,498326.0,46.5904,46.6679,46.474,46.5031,498326.0
2021-01-12 11:15:00,47.98,48.16,47.83,47.98,725270.0,46.5128,46.6873,46.3674,46.5128,725270.0
2021-01-12 11:20:00,47.98,47.99,47.73,47.96,953273.0,46.5128,46.5225,46.2705,46.4934,953273.0
2021-01-12 11:25:00,47.96,47.97,47.59,47.77,1182378.0,46.4934,46.5031,46.1347,46.3092,1182378.0
2021-01-12 11:30:00,47.77,48.14,47.62,47.73,1290388.0,46.3092,46.6679,46.1638,46.2705,1290388.0
2021-01-12 11:35:00,47.73,47.84,47.06,47.19,1254511.0,46.2705,46.3771,45.621,45.747,1254511.0
2021-01-12 11:40:00,47.19,47.45,47.15,47.2,805684.0,45.747,45.999,45.7082,45.7567,805684.0
2021-01-12 11:45:00,47.19,47.35,47.11,47.19,721805.0,45.747,45.9021,45.6694,45.747,721805.0
2021-01-12 11:50:00,47.19,47.2,46.79,46.99,1625676.0,45.747,45.7567,45.3592,45.5531,1625676.0
2021-01-12 11:55:00,47.0,47.49,46.99,47.49,942060.0,45.5628,46.0378,45.5531,46.0378,942060.0
2021-01-12 12:00:00,47.49,47.69,47.32,47.45,724091.0,46.0378,46.2317,45.873,45.999,724091.0
2021-01-12 12:05:00,47.44,47.46,47.23,47.33,337384.0,45.9893,46.0087,45.7858,45.8827,337384.0
2021-01-12 12:10:00,47.34,47.4,47.09,47.11,366533.0,45.8924,45.9506,45.65,45.6694,366533.0
2021-01-12 12:15:00,47.1,47.43,47.01,47.38,373160.0,45.6597,45.9796,45.5725,45.9312,373160.0
2021-01-12 12:20:00,47.38,47.44,47.21,47.26,214555.0,45.9312,45.9893,45.7664,45.8148,214555.0
2021-01-12 12:25:00,47.26,47.46,47.25,47.46,240985.0,45.8148,46.0087,45.8051,46.0087,240985.0
2021-01-12 12:30:00,47.45,47.49,47.28,47.41,279407.0,45.999,46.0378,45.8342,45.9602,279407.0
2021-01-12 12:35:00,47.42,47.6,47.3,47.59,191880.0,45.9699,46.1444,45.8536,46.1347,191880.0
2021-01-12 12:40:00,47.6,47.62,47.45,47.62,237015.0,46.1444,46.1638,45.999,46.1638,237015.0
2021-01-12 12:45:00,47.62,47.66,47.53,47.66,223604.0,46.1638,46.2026,46.0766,46.2026,223604.0
2021-01-12 12:50:00,47.66,47.75,47.58,47.59,343240.0,46.2026,46.2899,46.125,46.1347,343240.0
2021-01-12 12:55:00,47.59,47.8,47.59,47.75,207811.0,46.1347,46.3383,46.1347,46.2899,207811.0
2021-01-12 13:00:00,47.75,47.79,47.64,47.68,220269.0,46.2899,46.3286,46.1832,46.222,220269.0
2021-01-12 13:05:00,47.69,47.72,47.6,47.72,168694.0,46.2317,46.2608,46.1444,46.2608,168694.0
2021-01-12 13:10:00,47.72,47.82,47.69,47.76,264612.0,46.2608,46.3577,46.2317,46.2995,264612.0
2021-01-12 13:15:00,47.76,47.77,47.65,47.7,153108.0,46.2995,46.3092,46.1929,46.2414,153108.0
2021-01-12 13:20:00,47.7,47.72,47.61,47.67,106812.0,46.2414,46.2608,46.1541,46.2123,106812.0
2021-01-12 13:25:00,47.68,47.73,47.61,47.63,161022.0,46.222,46.2705,46.1541,46.1735,161022.0
2021-01-12 13:30:00,47.63,47.77,47.55,47.72,136965.0,46.1735,46.3092,46.096,46.2608,136965.0
2021-01-12 13:35:00,47.72,47.75,47.64,47.72,123985.0,46.2608,46.2899,46.1832,46.2608,123985.0
2021-01-12 13:40:00,47.72,47.79,47.68,47.75,112351.0,46.2608,46.3286,46.222,46.2899,112351.0
2021-01-12 13:45:00,47.74,47.74,47.68,47.68,64093.0,46.2802,46.2802,46.222,46.222,64093.0
2021-01-12 13:50:00,47.69,47.7,47.46,47.5,295549.0,46.2317,46.2414,46.0087,46.0475,295549.0
2021-01-12 13:55:00,47.49,47.63,47.46,47.55,203327.0,46.0378,46.1735,46.0087,46.096,203327.0
2021-01-12 14:00:00,47.55,47.75,47.54,47.72,146254.0,46.096,46.2899,46.0863,46.2608,146254.0
2021-01-12 14:05:00,47.72,47.78,47.68,47.73,141284.0,46.2608,46.3189,46.222,46.2705,141284.0
2021-01-12 14:10:00,47.73,47.93,47.73,47.9,161979.0,46.2705,46.4643,46.2705,46.4353,161979.0
2021-01-12 14:15:00,47.9,47.9,47.54,47.55,280293.0,46.4353,46.4353,46.0863,46.096,280293.0
2021-01-12 14:20:00,47.55,47.61,47.44,47.57,320311.0,46.096,46.1541,45.9893,46.1154,320311.0
2021-01-12 14:25:00,47.55,47.82,47.55,47.72,1005645.0,46.096,46.3577,46.096,46.2608,1005645.0
2021-01-12 14:30:00,47.72,47.86,47.71,47.84,277947.0,46.2608,46.3965,46.2511,46.3771,277947.0
2021-01-12 14:35:00,47.85,47.95,47.78,47.94,639074.0,46.3868,46.4837,46.3189,46.474,639074.0
2021-01-12 14:40:00,47.94,48.02,47.76,47.8,407933.0,46.474,46.5516,46.2995,46.3383,407933.0
2021-01-12 14:45:00,47.81,47.98,47.7,47.97,187489.0,46.348,46.5128,46.2414,46.5031,187489.0
2021-01-12 14:50:00,47.97,48.03,47.86,47.9,192164.0,46.5031,46.5613,46.3965,46.4353,192164.0
2021-01-12 14:55:00,47.89,47.98,47.87,47.92,117111.0,46.4256,46.5128,46.4062,46.4547,117111.0
2021-01-12 15:00:00,47.92,48.1,47.88,48.1,276588.0,46.4547,46.6291,46.4159,46.6291,276588.0
2021-01-12 15:05:00,48.09,48.1,47.91,48.08,304074.0,46.6195,46.6291,46.445,46.6098,304074.0
2021-01-12 15:10:00,48.08,48.12,48.03,48.05,327931.0,46.6098,46.6485,46.5613,46.5807,327931.0
2021-01-12 15:15:00,48.05,48.11,47.98,48.07,208420.0,46.5807,46.6388,46.5128,46.6001,208420.0
2021-01-12 15:20:00,48.07,48.07,47.85,47.87,303853.0,46.6001,46.6001,46.3868,46.4062,303853.0
2021-01-12 15:25:00,47.88,47.98,47.87,47.97,186843.0,46.4159,46.5128,46.4062,46.5031,186843.0
2021-01-12 15:30:00,47.97,48.09,47.95,48.06,236523.0,46.5031,46.6195,46.4837,46.5904,236523.0
2021-01-12 15:35:00,48.05,48.09,48.01,48.08,279394.0,46.5807,46.6195,46.5419,46.6098,279394.0
2021-01-12 15:40:00,48.08,48.2,48.06,48.14,393779.0,46.6098,46.7261,46.5904,46.6679,393779.0
2021-01-12 15:45:00,48.14,48.18,48.08,48.17,453023.0,46.6679,46.7067,46.6098,46.697,453023.0
2021-01-12 15:50:00,48.17,48.17,48.1,48.16,975353.0,46.697,46.697,46.6291,46.6873,975353.0
2021-01-12 15:55:00,48.14,48.16,47.8,47.82,2092642.0,46.6679,46.6873,46.3383,46.3577,2092642.0
2021-01-13 09:30:00,50.78,50.97,49.23,49.53,4137631.0,49.2272,49.4114,47.7246,48.0154,4137631.0
2021-01-13 09:35:00,49.53,50.02,49.37,49.98,2548279.0,48.0154,48.4904,47.8603,48.4517,2548279.0
2021-01-13 09:40:00,49.97,50.0,49.07,49.17,1932206.0,48.442,48.471,47.5695,47.6664,1932206.0
2021-01-13 09:45:00,49.17,49.29,48.89,49.05,1359391.0,47.6664,47.7828,47.395,47.5501,1359391.0
2021-01-13 09:50:00,49.04,49.04,48.45,48.94,1472354.0,47.5404,47.5404,46.9684,47.4435,1472354.0
2021-01-13 09:55:00,48.92,49.25,48.81,49.06,1087959.0,47.4241,47.744,47.3174,47.5598,1087959.0
2021-01-13 10:00:00,49.06,49.09,48.77,48.78,961646.0,47.5598,47.5889,47.2787,47.2884,961646.0
2021-01-13 10:05:00,48.77,49.19,48.76,48.96,879008.0,47.2787,47.6858,47.269,47.4629,879008.0
2021-01-13 10:10:00,48.96,48.97,48.53,48.61,793331.0,47.4629,47.4725,47.046,47.1236,793331.0
2021-01-13 10:15:00,48.61,48.98,48.58,48.96,548883.0,47.1236,47.4822,47.0945,47.4629,548883.0
2021-01-13 10:20:00,48.96,49.12,48.8,49.09,566715.0,47.4629,47.618,47.3077,47.5889,566715.0
2021-01-13 10:25:00,49.08,49.12,48.91,49.04,581407.0,47.5792,47.618,47.4144,47.5404,581407.0
2021-01-13 10:30:00,49.03,49.03,48.51,48.58,581581.0,47.5307,47.5307,47.0266,47.0945,581581.0
2021-01-13 10:35:00,48.58,48.66,48.34,48.37,649536.0,47.0945,47.172,46.8618,46.8909,649536.0
2021-01-13 10:40:00,48.36,48.44,48.08,48.08,764780.0,46.8812,46.9588,46.6098,46.6098,764780.0
2021-01-13 10:45:00,48.08,48.29,48.08,48.22,592194.0,46.6098,46.8133,46.6098,46.7455,592194.0
2021-01-13 10:50:00,48.22,48.55,48.21,48.44,831947.0,46.7455,47.0654,46.7358,46.9588,831947.0
2021-01-13 10:55:00,48.44,48.6,48.36,48.42,839307.0,46.9588,47.1139,46.8812,46.9394,839307.0
2021-01-13 11:00:00,48.41,48.48,48.32,48.39,226998.0,46.9297,46.9975,46.8424,46.9103,226998.0
2021-01-13 11:05:00,48.38,48.53,48.31,48.42,226275.0,46.9006,47.046,46.8327,46.9394,226275.0
2021-01-13 11:10:00,48.42,48.43,48.18,48.22,350371.0,46.9394,46.9491,46.7067,46.7455,350371.0
2021-01-13 11:15:00,48.23,48.37,48.13,48.33,281972.0,46.7552,46.8909,46.6582,46.8521,281972.0
2021-01-13 11:20:00,48.32,48.44,48.27,48.37,208076.0,46.8424,46.9588,46.7939,46.8909,208076.0
2021-01-13 11:25:00,48.38,48.38,48.2,48.29,217848.0,46.9006,46.9006,46.7261,46.8133,217848.0
2021-01-13 11:30:00,48.28,48.29,48.1,48.13,285757.0,46.8036,46.8133,46.6291,46.6582,285757.0
2021-01-13 11:35:00,48.12,48.35,48.11,48.31,271012.0,46.6485,46.8715,46.6388,46.8327,271012.0
2021-01-13 11:40:00,48.31,48.34,48.1,48.14,346021.0,46.8327,46.8618,46.6291,46.6679,346021.0
2021-01-13 11:45:00,48.14,48.22,48.06,48.22,331818.0,46.6679,46.7455,46.5904,46.7455,331818.0
2021-01-13 11:50:00,48.23,48.38,48.22,48.35,367915.0,46.7552,46.9006,46.7455,46.8715,367915.0
2021-01-13 11:55:00,48.34,48.36,48.28,48.29,359552.0,46.8618,46.8812,46.8036,46.8133,359552.0
2021-01-13 12:00:00,48.3,48.48,48.29,48.4,285522.0,46.823,46.9975,46.8133,46.92,285522.0
2021-01-13 12:05:00,48.39,48.62,48.38,48.48,279366.0,46.9103,47.1332,46.9006,46.9975,279366.0
2021-01-13 12:10:00,48.49,48.61,48.48,48.59,245528.0,47.0072,47.1236,46.9975,47.1042,245528.0
2021-01-13 12:15:00,48.57,48.89,48.55,48.6,584639.0,47.0848,47.395,47.0654,47.1139,584639.0
2021-01-13 12:20:00,48.59,48.75,48.57,48.75,226754.0,47.1042,47.2593,47.0848,47.2593,226754.0
2021-01-13 12:25:00,48.75,48.83,48.66,48.8,393013.0,47.2593,47.3368,47.172,47.3077,393013.0
2021-01-13 12:30:00,48.8,48.82,48.7,48.78,269834.0,47.3077,47.3271,47.2108,47.2884,269834.0
2021-01-13 12:35:00,48.78,48.86,48.72,48.85,229226.0,47.2884,47.3659,47.2302,47.3562,229226.0
2021-01-13 12:40:00,48.86,49.0,48.81,49.0,343043.0,47.3659,47.5016,47.3174,47.5016,343043.0
2021-01-13 12:45:00,48.99,49.2,48.99,49.13,586351.0,47.4919,47.6955,47.4919,47.6277,586351.0
2021-01-13 12:50:00,49.13,49.16,49.01,49.12,306592.0,47.6277,47.6567,47.5113,47.618,306592.0
2021-01-13 12:55:00,49.11,49.2,48.85,49.07,1278504.0,47.6083,47.6955,47.3562,47.5695,1278504.0
2021-01-13 13:00:00,49.07,49.07,48.81,48.83,458190.0,47.5695,47.5695,47.3174,47.3368,458190.0
2021-01-13 13:05:00,48.83,48.94,48.82,48.9,184531.0,47.3368,47.4435,47.3271,47.4047,184531.0
2021-01-13 13:10:00,48.89,48.9,48.68,48.69,209390.0,47.395,47.4047,47.1914,47.2011,209390.0
2021-01-13 13:15:00,48.68,48.74,48.52,48.57,364390.0,47.1914,47.2496,47.0363,47.0848,364390.0
2021-01-13 13:20:00,48.55,48.61,48.53,48.59,150494.0,47.0654,47.1236,47.046,47.1042,150494.0
2021-01-13 13:25:00,48.59,48.67,48.55,48.66,250380.0,47.1042,47.1817,47.0654,47.172,250380.0
2021-01-13 13:30:00,48.66,48.74,48.61,48.73,164154.0,47.172,47.2496,47.1236,47.2399,164154.0
2021-01-13 13:35:00,48.74,49.09,48.73,49.02,474715.0,47.2496,47.5889,47.2399,47.521,474715.0
2021-01-13 13:40:00,49.02,49.04,48.93,49.03,299177.0,47.521,47.5404,47.4338,47.5307,299177.0
2021-01-13 13:45:00,49.04,49.1,49.02,49.09,198403.0,47.5404,47.5986,47.521,47.5889,198403.0
2021-01-13 13:50:00,49.09,49.11,48.78,48.84,335747.0,47.5889,47.6083,47.2884,47.3465,335747.0
2021-01-13 13:55:00,48.84,49.07,48.83,49.07,340389.0,47.3465,47.5695,47.3368,47.5695,340389.0
2021-01-13 14:00:00,49.07,49.14,48.97,49.01,393458.0,47.5695,47.6373,47.4725,47.5113,393458.0
2021-01-13 14:05:00,49.01,49.09,48.9,49.09,332821.0,47.5113,47.5889,47.4047,47.5889,332821.0
2021-01-13 14:10:00,49.09,49.15,49.02,49.09,290147.0,47.5889,47.647,47.521,47.5889,290147.0
2021-01-13 14:15:00,49.1,49.1,48.95,49.0,193265.0,47.5986,47.5986,47.4532,47.5016,193265.0
2021-01-13 14:20:00,49.0,49.09,48.94,49.03,272121.0,47.5016,47.5889,47.4435,47.5307,272121.0
2021-01-13 14:25:00,49.04,49.13,48.94,49.0,228217.0,47.5404,47.6277,47.4435,47.5016,228217.0
2021-01-13 14:30:00,49.0,49.1,48.93,49.1,193999.0,47.5016,47.5986,47.4338,47.5986,193999.0
2021-01-13 14:35:00,49.1,49.11,49.01,49.05,250507.0,47.5986,47.6083,47.5113,47.5501,250507.0
2021-01-13 14:40:00,49.05,49.17,49.05,49.08,254451.0,47.5501,47.6664,47.5501,47.5792,254451.0
2021-01-13 14:45:00,49.08,49.19,49.08,49.18,303498.0,47.5792,47.6858,47.5792,47.6761,303498.0
2021-01-13 14:50:00,49.18,49.24,48.91,48.94,501615.0,47.6761,47.7343,47.4144,47.4435,501615.0
2021-01-13 14:55:00,48.98,49.0,48.85,48.95,234851.0,47.4822,47.5016,47.3562,47.4532,234851.0
2021-01-13 15:00:00,48.96,49.0,48.86,48.94,342082.0,47.4629,47.5016,47.3659,47.4435,342082.0
2021-01-13 15:05:00,48.94,49.09,48.93,49.01,310895.0,47.4435,47.5889,47.4338,47.5113,310895.0
2021-01-13 15:10:00,49.02,49.04,48.95,48.97,214007.0,47.521,47.5404,47.4532,47.4725,214007.0
2021-01-13 15:15:00,48.96,48.98,48.88,48.97,257196.0,47.4629,47.4822,47.3853,47.4725,257196.0
2021-01-13 15:20:00,48.98,48.98,48.82,48.84,232443.0,47.4822,47.4822,47.3271,47.3465,232443.0
2021-01-13 15:25:00,48.85,48.86,48.71,48.72,304026.0,47.3562,47.3659,47.2205,47.2302,304026.0
2021-01-13 15:30:00,48.72,48.78,48.59,48.77,372492.0,47.2302,47.2884,47.1042,47.2787,372492.0
2021-01-13 15:35:00,48.76,48.77,48.7,48.71,234796.0,47.269,47.2787,47.2108,47.2205,234796.0
2021-01-13 15:40:00,48.72,48.74,48.63,48.66,240065.0,47.2302,47.2496,47.1429,47.172,240065.0
2021-01-13 15:45:00,48.67,48.68,48.54,48.55,333325.0,47.1817,47.1914,47.0557,47.0654,333325.0
2021-01-13 15:50:00,48.56,48.67,48.5,48.57,550382.0,47.0751,47.1817,47.0169,47.0848,550382.0
2021-01-13 15:55:00,48.57,48.85,48.57,48.73,1278517.0,47.0848,47.3562,47.0848,47.2399,1278517.0
2021-01-14 09:30:00,49.5,49.85,49.33,49.44,1685422.0,47.9863,48.3256,47.8215,47.9282,1685422.0
2021-01-14 09:35:00,49.45,50.15,49.45,50.09,1364345.0,47.9379,48.6165,47.9379,48.5583,1364345.0
2021-01-14 09:40:00,50.09,50.19,49.92,50.12,881647.0,48.5583,48.6552,48.3935,48.5874,881647.0
2021-01-14 09:45:00,50.12,50.48,50.05,50.1,1080256.0,48.5874,48.9364,48.5195,48.568,1080256.0
2021-01-14 09:50:00,50.11,50.44,50.02,50.39,879624.0,48.5777,48.8976,48.4904,48.8491,879624.0
2021-01-14 09:55:00,50.4,50.88,50.39,50.69,1282927.0,48.8588,49.3241,48.8491,49.1399,1282927.0
2021-01-14 10:00:00,50.69,50.87,50.57,50.76,722972.0,49.1399,49.3144,49.0236,49.2078,722972.0
2021-01-14 10:05:00,50.75,51.0,50.74,50.95,786480.0,49.1981,49.4405,49.1884,49.392,786480.0
2021-01-14 10:10:00,50.95,51.23,50.91,51.21,985701.0,49.392,49.6634,49.3532,49.644,985701.0
2021-01-14 10:15:00,51.2,51.22,50.91,51.03,841085.0,49.6344,49.6537,49.3532,49.4696,841085.0
2021-01-14 10:20:00,51.02,51.46,51.02,51.33,869421.0,49.4599,49.8864,49.4599,49.7604,869421.0
2021-01-14 10:25:00,51.33,51.48,51.2,51.47,502261.0,49.7604,49.9058,49.6344,49.8961,502261.0
2021-01-14 10:30:00,51.47,51.57,51.37,51.39,531297.0,49.8961,49.993,49.7992,49.8185,531297.0
2021-01-14 10:35:00,51.39,51.39,50.88,50.93,851879.0,49.8185,49.8185,49.3241,49.3726,851879.0
2021-01-14 10:40:00,50.92,51.16,50.92,51.06,451832.0,49.3629,49.5956,49.3629,49.4986,451832.0
2021-01-14 10:45:00,51.07,51.15,51.0,51.09,299553.0,49.5083,49.5859,49.4405,49.5277,299553.0
2021-01-14 10:50:00,51.09,51.2,51.04,51.15,236887.0,49.5277,49.6344,49.4792,49.5859,236887.0
2021-01-14 10:55:00,51.16,51.19,51.08,51.14,212654.0,49.5956,49.6247,49.518,49.5762,212654.0
2021-01-14 11:00:00,51.14,51.32,51.14,51.24,284759.0,49.5762,49.7507,49.5762,49.6731,284759.0
2021-01-14 11:05:00,51.25,51.38,51.23,51.27,206317.0,49.6828,49.8088,49.6634,49.7022,206317.0
2021-01-14 11:10:00,51.27,51.31,50.97,51.0,375949.0,49.7022,49.741,49.4114,49.4405,375949.0
2021-01-14 11:15:00,51.0,51.32,50.97,51.32,278537.0,49.4405,49.7507,49.4114,49.7507,278537.0
2021-01-14 11:20:00,51.31,51.47,51.31,51.37,218455.0,49.741,49.8961,49.741,49.7992,218455.0
2021-01-14 11:25:00,51.37,51.44,51.29,51.31,201929.0,49.7992,49.867,49.7216,49.741,201929.0
2021-01-14 11:30:00,51.3,51.49,51.27,51.48,267814.0,49.7313,49.9155,49.7022,49.9058,267814.0
2021-01-14 11:35:00,51.49,51.55,51.43,51.44,401227.0,49.9155,49.9737,49.8573,49.867,401227.0
2021-01-14 11:40:00,51.44,51.5,51.29,51.37,237751.0,49.867,49.9252,49.7216,49.7992,237751.0
2021-01-14 11:45:00,51.37,51.44,51.37,51.4,170370.0,49.7992,49.867,49.7992,49.8282,170370.0
2021-01-14 11:50:00,51.41,51.53,51.4,51.44,187475.0,49.8379,49.9543,49.8282,49.867,187475.0
2021-01-14 11:55:00,51.44,51.49,51.37,51.4,162697.0,49.867,49.9155,49.7992,49.8282,162697.0
2021-01-14 12:00:00,51.39,51.4,51.21,51.23,433641.0,49.8185,49.8282,49.644,49.6634,433641.0
2021-01-14 12:05:00,51.23,51.4,51.22,51.37,219824.0,49.6634,49.8282,49.6537,49.7992,219824.0
2021-01-14 12:10:00,51.35,51.41,51.29,51.32,217020.0,49.7798,49.8379,49.7216,49.7507,217020.0
2021-01-14 12:15:00,51.32,51.32,50.99,51.02,372651.0,49.7507,49.7507,49.4308,49.4599,372651.0
2021-01-14 12:20:00,51.02,51.18,51.01,51.07,205146.0,49.4599,49.615,49.4502,49.5083,205146.0
2021-01-14 12:25:00,51.07,51.22,51.07,51.11,213210.0,49.5083,49.6537,49.5083,49.5471,213210.0
2021-01-14 12:30:00,51.11,51.39,51.1,51.34,192891.0,49.5471,49.8185,49.5374,49.7701,192891.0
2021-01-14 12:35:00,51.34,51.42,51.32,51.41,197946.0,49.7701,49.8476,49.7507,49.8379,197946.0
2021-01-14 12:40:00,51.41,51.5,51.32,51.37,313546.0,49.8379,49.9252,49.7507,49.7992,313546.0
2021-01-14 12:45:00,51.37,51.37,51.25,51.32,171339.0,49.7992,49.7992,49.6828,49.7507,171339.0
2021-01-14 12:50:00,51.32,51.35,51.24,51.27,213350.0,49.7507,49.7798,49.6731,49.7022,213350.0
2021-01-14 12:55:00,51.27,51.31,51.19,51.25,141222.0,49.7022,49.741,49.6247,49.6828,141222.0
2021-01-14 13:00:00,51.25,51.38,51.25,51.33,158839.0,49.6828,49.8088,49.6828,49.7604,158839.0
2021-01-14 13:05:00,51.33,51.48,51.3,51.42,173111.0,49.7604,49.9058,49.7313,49.8476,173111.0
2021-01-14 13:10:00,51.43,51.5,51.4,51.41,152339.0,49.8573,49.9252,49.8282,49.8379,152339.0
2021-01-14 13:15:00,51.4,51.5,51.38,51.43,135082.0,49.8282,49.9252,49.8088,49.8573,135082.0
2021-01-14 13:20:00,51.44,51.53,51.42,51.5,187404.0,49.867,49.9543,49.8476,49.9252,187404.0
2021-01-14 13:25:00,51.49,51.56,51.44,51.54,150681.0,49.9155,49.9833,49.867,49.964,150681.0
2021-01-14 13:30:00,51.55,51.68,51.53,51.62,297652.0,49.9737,50.0997,49.9543,50.0415,297652.0
2021-01-14 13:35:00,51.62,51.68,51.5,51.51,156243.0,50.0415,50.0997,49.9252,49.9349,156243.0
2021-01-14 13:40:00,51.52,51.66,51.51,51.63,164358.0,49.9446,50.0803,49.9349,50.0512,164358.0
2021-01-14 13:45:00,51.63,51.69,51.57,51.6,127455.0,50.0512,50.1094,49.993,50.0221,127455.0
2021-01-14 13:50:00,51.59,51.61,51.43,51.46,147202.0,50.0124,50.0318,49.8573,49.8864,147202.0
2021-01-14 13:55:00,51.46,51.54,51.38,51.42,202242.0,49.8864,49.964,49.8088,49.8476,202242.0
2021-01-14 14:00:00,51.42,51.55,51.41,51.51,143980.0,49.8476,49.9737,49.8379,49.9349,143980.0
2021-01-14 14:05:00,51.52,51.54,51.43,51.5,197882.0,49.9446,49.964,49.8573,49.9252,197882.0
2021-01-14 14:10:00,51.5,51.57,51.48,51.55,213464.0,49.9252,49.993,49.9058,49.9737,213464.0
2021-01-14 14:15:00,51.55,51.59,51.49,51.51,151457.0,49.9737,50.0124,49.9155,49.9349,151457.0
2021-01-14 14:20:00,51.51,51.52,51.4,51.41,202696.0,49.9349,49.9446,49.8282,49.8379,202696.0
2021-01-14 14:25:00,51.41,51.42,51.24,51.29,260674.0,49.8379,49.8476,49.6731,49.7216,260674.0
2021-01-14 14:30:00,51.29,51.44,51.24,51.43,217015.0,49.7216,49.867,49.6731,49.8573,217015.0
2021-01-14 14:35:00,51.43,51.51,51.4,51.41,197269.0,49.8573,49.9349,49.8282,49.8379,197269.0
2021-01-14 14:40:00,51.41,51.51,51.4,51.42,130759.0,49.8379,49.9349,49.8282,49.8476,130759.0
2021-01-14 14:45:00,51.43,51.46,51.24,51.25,222862.0,49.8573,49.8864,49.6731,49.6828,222862.0
2021-01-14 14:50:00,51.26,51.3,51.07,51.07,269520.0,49.6925,49.7313,49.5083,49.5083,269520.0
2021-01-14 14:55:00,51.08,51.19,51.02,51.19,242330.0,49.518,49.6247,49.4599,49.6247,242330.0
2021-01-14 15:00:00,51.19,51.3,51.16,51.29,238364.0,49.6247,49.7313,49.5956,49.7216,238364.0
2021-01-14 15:05:00,51.29,51.39,51.29,51.32,306318.0,49.7216,49.8185,49.7216,49.7507,306318.0
2021-01-14 15:10:00,51.32,51.44,51.28,51.44,276753.0,49.7507,49.867,49.7119,49.867,276753.0
2021-01-14 15:15:00,51.44,51.47,51.22,51.24,229300.0,49.867,49.8961,49.6537,49.6731,229300.0
2021-01-14 15:20:00,51.23,51.39,51.21,51.24,389350.0,49.6634,49.8185,49.644,49.6731,389350.0
2021-01-14 15:25:00,51.23,51.28,51.17,51.28,275579.0,49.6634,49.7119,49.6053,49.7119,275579.0
2021-01-14 15:30:00,51.28,51.46,51.26,51.39,372432.0,49.7119,49.8864,49.6925,49.8185,372432.0
2021-01-14 15:35:00,51.4,51.42,51.3,51.33,275924.0,49.8282,49.8476,49.7313,49.7604,275924.0
2021-01-14 15:40:00,51.33,51.75,51.26,51.5,854110.0,49.7604,50.1675,49.6925,49.9252,854110.0
2021-01-14 15:45:00,51.5,51.54,51.13,51.36,979999.0,49.9252,49.964,49.5665,49.7895,979999.0
2021-01-14 15:50:00,51.36,51.46,51.26,51.43,780966.0,49.7895,49.8864,49.6925,49.8573,780966.0
2021-01-14 15:55:00,51.44,51.63,51.41,51.53,1433416.0,49.867,50.0512,49.8379,49.9543,1433416.0
2021-01-15 09:30:00,51.3,51.4,50.33,50.4,1672645.0,49.7313,49.8282,48.791,48.8588,1672645.0
2021-01-15 09:35:00,50.41,50.76,50.14,50.68,847810.0,48.8685,49.2078,48.6068,49.1303,847810.0
2021-01-15 09:40:00,50.66,50.75,50.37,50.73,484582.0,49.1109,49.1981,48.8297,49.1787,484582.0
2021-01-15 09:45:00,50.73,50.88,50.59,50.71,519303.0,49.1787,49.3241,49.043,49.1593,519303.0
2021-01-15 09:50:00,50.7,50.85,50.39,50.4,443725.0,49.1496,49.2951,48.8491,48.8588,443725.0
2021-01-15 09:55:00,50.39,50.44,50.19,50.2,528789.0,48.8491,48.8976,48.6552,48.6649,528789.0
2021-01-15 10:00:00,50.19,50.2,49.71,49.71,780503.0,48.6552,48.6649,48.1899,48.1899,780503.0
2021-01-15 10:05:00,49.72,49.73,49.46,49.67,781547.0,48.1996,48.2093,47.9476,48.1511,781547.0
2021-01-15 10:10:00,49.67,50.14,49.55,50.01,639397.0,48.1511,48.6068,48.0348,48.4807,639397.0
2021-01-15 10:15:00,50.01,50.04,49.78,49.78,395330.0,48.4807,48.5098,48.2578,48.2578,395330.0
2021-01-15 10:20:00,49.79,49.8,49.25,49.31,755685.0,48.2675,48.2772,47.744,47.8021,755685.0
2021-01-15 10:25:00,49.31,49.68,49.3,49.55,423274.0,47.8021,48.1608,47.7925,48.0348,423274.0
2021-01-15 10:30:00,49.55,49.87,49.43,49.84,279530.0,48.0348,48.345,47.9185,48.3159,279530.0
2021-01-15 10:35:00,49.85,49.95,49.71,49.93,334575.0,48.3256,48.4226,48.1899,48.4032,334575.0
2021-01-15 10:40:00,49.93,50.13,49.88,50.09,419007.0,48.4032,48.5971,48.3547,48.5583,419007.0
2021-01-15 10:45:00,50.1,50.12,49.83,50.02,284383.0,48.568,48.5874,48.3062,48.4904,284383.0
2021-01-15 10:50:00,50.02,50.24,50.02,50.2,265315.0,48.4904,48.7037,48.4904,48.6649,265315.0
2021-01-15 10:55:00,50.2,50.27,50.06,50.12,255354.0,48.6649,48.7328,48.5292,48.5874,255354.0
2021-01-15 11:00:00,50.12,50.23,49.98,50.21,280312.0,48.5874,48.694,48.4517,48.6746,280312.0
2021-01-15 11:05:00,50.21,50.27,50.06,50.16,246530.0,48.6746,48.7328,48.5292,48.6262,246530.0
2021-01-15 11:10:00,50.16,50.21,50.0,50.01,223854.0,48.6262,48.6746,48.471,48.4807,223854.0
2021-01-15 11:15:00,50.01,50.25,49.95,50.18,368234.0,48.4807,48.7134,48.4226,48.6455,368234.0
2021-01-15 11:20:00,50.18,50.33,50.14,50.29,279592.0,48.6455,48.791,48.6068,48.7522,279592.0
2021-01-15 11:25:00,50.3,50.47,50.29,50.41,283138.0,48.7619,48.9267,48.7522,48.8685,283138.0
2021-01-15 11:30:00,50.4,50.49,50.34,50.4,219864.0,48.8588,48.9461,48.8007,48.8588,219864.0
2021-01-15 11:35:00,50.4,50.41,50.29,50.34,234702.0,48.8588,48.8685,48.7522,48.8007,234702.0
2021-01-15 11:40:00,50.35,50.42,50.13,50.13,256779.0,48.8103,48.8782,48.5971,48.5971,256779.0
2021-01-15 11:45:00,50.14,50.2,49.91,49.91,220863.0,48.6068,48.6649,48.3838,48.3838,220863.0
2021-01-15 11:50:00,49.91,49.93,49.74,49.79,291283.0,48.3838,48.4032,48.219,48.2675,291283.0
2021-01-15 11:55:00,49.8,49.86,49.73,49.8,227345.0,48.2772,48.3353,48.2093,48.2772,227345.0
2021-01-15 12:00:00,49.79,49.85,49.7,49.76,204899.0,48.2675,48.3256,48.1802,48.2384,204899.0
2021-01-15 12:05:00,49.77,49.79,49.6,49.66,232215.0,48.2481,48.2675,48.0833,48.1414,232215.0
2021-01-15 12:10:00,49.66,49.84,49.6,49.81,191082.0,48.1414,48.3159,48.0833,48.2869,191082.0
2021-01-15 12:15:00,49.81,49.88,49.79,49.81,110196.0,48.2869,48.3547,48.2675,48.2869,110196.0
2021-01-15 12:20:00,49.81,49.92,49.81,49.9,161132.0,48.2869,48.3935,48.2869,48.3741,161132.0
2021-01-15 12:25:00,49.9,49.91,49.77,49.82,100181.0,48.3741,48.3838,48.2481,48.2966,100181.0
2021-01-15 12:30:00,49.82,49.88,49.76,49.82,103827.0,48.2966,48.3547,48.2384,48.2966,103827.0
2021-01-15 12:35:00,49.82,49.95,49.74,49.93,124432.0,48.2966,48.4226,48.219,48.4032,124432.0
2021-01-15 12:40:00,49.94,50.05,49.91,50.02,125414.0,48.4129,48.5195,48.3838,48.4904,125414.0
2021-01-15 12:45:00,50.03,50.15,50.01,50.14,120683.0,48.5001,48.6165,48.4807,48.6068,120683.0
2021-01-15 12:50:00,50.14,50.25,50.1,50.23,115915.0,48.6068,48.7134,48.568,48.694,115915.0
2021-01-15 12:55:00,50.23,50.27,50.16,50.22,139864.0,48.694,48.7328,48.6262,48.6843,139864.0
2021-01-15 13:00:00,50.22,50.3,50.17,50.25,115240.0,48.6843,48.7619,48.6358,48.7134,115240.0
2021-01-15 13:05:00,50.26,50.26,50.06,50.19,208941.0,48.7231,48.7231,48.5292,48.6552,208941.0
2021-01-15 13:10:00,50.2,50.24,50.11,50.14,93083.0,48.6649,48.7037,48.5777,48.6068,93083.0
2021-01-15 13:15:00,50.14,50.29,50.13,50.23,114379.0,48.6068,48.7522,48.5971,48.694,114379.0
2021-01-15 13:20:00,50.23,50.31,50.22,50.23,102806.0,48.694,48.7716,48.6843,48.694,102806.0
2021-01-15 13:25:00,50.23,50.27,50.12,50.16,85599.0,48.694,48.7328,48.5874,48.6262,85599.0
2021-01-15 13:30:00,50.16,50.19,50.05,50.09,107036.0,48.6262,48.6552,48.5195,48.5583,107036.0
2021-01-15 13:35:00,50.08,50.11,50.01,50.06,94741.0,48.5486,48.5777,48.4807,48.5292,94741.0
2021-01-15 13:40:00,50.05,50.11,50.03,50.07,91479.0,48.5195,48.5777,48.5001,48.5389,91479.0
2021-01-15 13:45:00,50.07,50.13,50.04,50.05,93445.0,48.5389,48.5971,48.5098,48.5195,93445.0
2021-01-15 13:50:00,50.04,50.13,50.01,50.03,143123.0,48.5098,48.5971,48.4807,48.5001,143123.0
2021-01-15 13:55:00,50.03,50.13,49.99,50.11,184952.0,48.5001,48.5971,48.4614,48.5777,184952.0
2021-01-15 14:00:00,50.11,50.23,50.07,50.22,116361.0,48.5777,48.694,48.5389,48.6843,116361.0
2021-01-15 14:05:00,50.23,50.31,50.2,50.24,199303.0,48.694,48.7716,48.6649,48.7037,199303.0
2021-01-15 14:10:00,50.23,50.24,50.13,50.14,117962.0,48.694,48.7037,48.5971,48.6068,117962.0
2021-01-15 14:15:00,50.15,50.17,50.11,50.13,79592.0,48.6165,48.6358,48.5777,48.5971,79592.0
2021-01-15 14:20:00,50.13,50.24,50.12,50.23,152296.0,48.5971,48.7037,48.5874,48.694,152296.0
2021-01-15 14:25:00,50.24,50.27,50.18,50.26,105269.0,48.7037,48.7328,48.6455,48.7231,105269.0
2021-01-15 14:30:00,50.26,50.41,50.25,50.35,155928.0,48.7231,48.8685,48.7134,48.8103,155928.0
2021-01-15 14:35:00,50.34,50.39,50.29,50.36,102511.0,48.8007,48.8491,48.7522,48.82,102511.0
2021-01-15 14:40:00,50.35,50.42,50.32,50.36,98235.0,48.8103,48.8782,48.7813,48.82,98235.0
2021-01-15 14:45:00,50.36,50.44,50.3,50.38,113911.0,48.82,48.8976,48.7619,48.8394,113911.0
2021-01-15 14:50:00,50.38,50.43,50.28,50.29,184029.0,48.8394,48.8879,48.7425,48.7522,184029.0
2021-01-15 14:55:00,50.29,50.37,50.2,50.36,120847.0,48.7522,48.8297,48.6649,48.82,120847.0
2021-01-15 15:00:00,50.35,50.46,50.35,50.44,120145.0,48.8103,48.917,48.8103,48.8976,120145.0
2021-01-15 15:05:00,50.44,50.45,50.21,50.23,175362.0,48.8976,48.9073,48.6746,48.694,175362.0
2021-01-15 15:10:00,50.24,50.3,50.21,50.23,151898.0,48.7037,48.7619,48.6746,48.694,151898.0
2021-01-15 15:15:00,50.23,50.3,50.22,50.27,80794.0,48.694,48.7619,48.6843,48.7328,80794.0
2021-01-15 15:20:00,50.26,50.32,50.24,50.27,100504.0,48.7231,48.7813,48.7037,48.7328,100504.0
2021-01-15 15:25:00,50.26,50.29,50.21,50.23,125704.0,48.7231,48.7522,48.6746,48.694,125704.0
2021-01-15 15:30:00,50.23,50.27,50.11,50.16,210858.0,48.694,48.7328,48.5777,48.6262,210858.0
2021-01-15 15:35:00,50.17,50.2,50.07,50.13,193455.0,48.6358,48.6649,48.5389,48.5971,193455.0
2021-01-15 15:40:00,50.13,50.21,50.01,50.02,232634.0,48.5971,48.6746,48.4807,48.4904,232634.0
2021-01-15 15:45:00,50.03,50.09,49.95,50.01,357774.0,48.5001,48.5583,48.4226,48.4807,357774.0
2021-01-15 15:50:00,50.01,50.06,49.96,49.99,425144.0,48.4807,48.5292,48.4323,48.4614,425144.0
2021-01-15 15:55:00,49.98,50.03,49.96,49.97,896050.0,48.4517,48.5001,48.4323,48.442,896050.0
2021-01-19 09:30:00,53.69,53.97,52.26,52.9,3022068.0,52.0482,52.3196,50.6619,51.2824,3022068.0
2021-01-19 09:35:00,52.93,53.85,52.63,53.74,1733571.0,51.3115,52.2033,51.0206,52.0967,1733571.0
2021-01-19 09:40:00,53.75,54.3,53.65,54.27,2404942.0,52.1064,52.6396,52.0094,52.6105,2404942.0
2021-01-19 09:45:00,54.25,54.39,53.82,54.2,1653605.0,52.5911,52.7268,52.1742,52.5426,1653605.0
2021-01-19 09:50:00,54.19,54.42,54.01,54.31,1418924.0,52.5329,52.7559,52.3584,52.6493,1418924.0
2021-01-19 09:55:00,54.33,54.39,53.37,53.5,1374532.0,52.6686,52.7268,51.738,51.864,1374532.0
2021-01-19 10:00:00,53.52,53.55,53.25,53.35,869955.0,51.8834,51.9125,51.6217,51.7186,869955.0
2021-01-19 10:05:00,53.34,53.65,53.18,53.42,832579.0,51.7089,52.0094,51.5538,51.7865,832579.0
2021-01-19 10:10:00,53.41,53.65,53.29,53.34,694562.0,51.7768,52.0094,51.6604,51.7089,694562.0
2021-01-19 10:15:00,53.33,53.38,52.92,53.04,1353802.0,51.6992,51.7477,51.3018,51.4181,1353802.0
2021-01-19 10:20:00,53.04,53.63,52.99,53.55,897411.0,51.4181,51.99,51.3696,51.9125,897411.0
2021-01-19 10:25:00,53.55,53.65,53.37,53.62,454013.0,51.9125,52.0094,51.738,51.9804,454013.0
2021-01-19 10:30:00,53.62,53.82,53.54,53.71,529395.0,51.9804,52.1742,51.9028,52.0676,529395.0
2021-01-19 10:35:00,53.72,54.1,53.68,54.1,770965.0,52.0773,52.4457,52.0385,52.4457,770965.0
2021-01-19 10:40:00,54.1,54.28,53.99,54.21,644492.0,52.4457,52.6202,52.339,52.5523,644492.0
2021-01-19 10:45:00,54.2,54.45,54.14,54.29,580991.0,52.5426,52.785,52.4845,52.6299,580991.0
2021-01-19 10:50:00,54.28,54.53,54.26,54.36,1143721.0,52.6202,52.8625,52.6008,52.6977,1143721.0
2021-01-19 10:55:00,54.36,54.51,54.32,54.46,735680.0,52.6977,52.8431,52.6589,52.7947,735680.0
2021-01-19 11:00:00,54.46,54.7,54.42,54.56,675868.0,52.7947,53.0273,52.7559,52.8916,675868.0
2021-01-19 11:05:00,54.58,54.62,54.21,54.22,852221.0,52.911,52.9498,52.5523,52.562,852221.0
2021-01-19 11:10:00,54.22,54.65,54.08,54.64,720098.0,52.562,52.9789,52.4263,52.9692,720098.0
2021-01-19 11:15:00,54.64,55.07,54.58,54.84,1878395.0,52.9692,53.386,52.911,53.163,1878395.0
2021-01-19 11:20:00,54.84,55.01,54.7,55.0,1085881.0,53.163,53.3278,53.0273,53.3182,1085881.0
2021-01-19 11:25:00,54.99,55.12,54.83,55.09,1071811.0,53.3085,53.4345,53.1534,53.4054,1071811.0
2021-01-19 11:30:00,55.1,55.14,54.71,54.9,1164347.0,53.4151,53.4539,53.037,53.2212,1164347.0
2021-01-19 11:35:00,54.9,55.08,54.83,54.88,630476.0,53.2212,53.3957,53.1534,53.2018,630476.0
2021-01-19 11:40:00,54.88,55.0,54.8,54.87,860752.0,53.2018,53.3182,53.1243,53.1921,860752.0
2021-01-19 11:45:00,54.87,54.98,54.64,54.7,757509.0,53.1921,53.2988,52.9692,53.0273,757509.0
2021-01-19 11:50:00,54.69,54.74,54.52,54.62,592262.0,53.0176,53.0661,52.8528,52.9498,592262.0
2021-01-19 11:55:00,54.61,54.68,54.49,54.55,374389.0,52.9401,53.0079,52.8237,52.8819,374389.0
2021-01-19 12:00:00,54.55,54.78,54.54,54.72,505731.0,52.8819,53.1049,52.8722,53.0467,505731.0
2021-01-19 12:05:00,54.72,54.85,54.66,54.78,344257.0,53.0467,53.1727,52.9885,53.1049,344257.0
2021-01-19 12:10:00,54.78,54.88,54.72,54.85,694965.0,53.1049,53.2018,53.0467,53.1727,694965.0
2021-01-19 12:15:00,54.86,54.93,54.77,54.82,471669.0,53.1824,53.2503,53.0952,53.1437,471669.0
2021-01-19 12:20:00,54.82,54.84,54.61,54.75,432068.0,53.1437,53.163,52.9401,53.0758,432068.0
2021-01-19 12:25:00,54.75,54.89,54.74,54.87,604092.0,53.0758,53.2115,53.0661,53.1921,604092.0
2021-01-19 12:30:00,54.87,54.94,54.82,54.88,427567.0,53.1921,53.26,53.1437,53.2018,427567.0
2021-01-19 12:35:00,54.88,54.9,54.61,54.71,351532.0,53.2018,53.2212,52.9401,53.037,351532.0
2021-01-19 12:40:00,54.71,54.91,54.69,54.89,408952.0,53.037,53.2309,53.0176,53.2115,408952.0
2021-01-19 12:45:00,54.89,55.03,54.76,54.89,1335194.0,53.2115,53.3472,53.0855,53.2115,1335194.0
2021-01-19 12:50:00,54.89,54.94,54.69,54.78,530325.0,53.2115,53.26,53.0176,53.1049,530325.0
2021-01-19 12:55:00,54.78,54.78,54.41,54.71,920594.0,53.1049,53.1049,52.7462,53.037,920594.0
2021-01-19 13:00:00,54.71,54.75,54.33,54.47,566139.0,53.037,53.0758,52.6686,52.8044,566139.0
2021-01-19 13:05:00,54.48,54.51,54.21,54.3,466997.0,52.8141,52.8431,52.5523,52.6396,466997.0
2021-01-19 13:10:00,54.3,54.49,54.24,54.43,499923.0,52.6396,52.8237,52.5814,52.7656,499923.0
2021-01-19 13:15:00,54.44,54.57,54.43,54.49,308566.0,52.7753,52.9013,52.7656,52.8237,308566.0
2021-01-19 13:20:00,54.49,54.53,54.37,54.51,241329.0,52.8237,52.8625,52.7074,52.8431,241329.0
2021-01-19 13:25:00,54.52,54.58,54.39,54.53,323981.0,52.8528,52.911,52.7268,52.8625,323981.0
2021-01-19 13:30:00,54.53,54.84,54.52,54.82,515937.0,52.8625,53.163,52.8528,53.1437,515937.0
2021-01-19 13:35:00,54.83,54.91,54.67,54.7,362449.0,53.1534,53.2309,52.9982,53.0273,362449.0
2021-01-19 13:40:00,54.69,54.69,54.4,54.48,389357.0,53.0176,53.0176,52.7365,52.8141,389357.0
2021-01-19 13:45:00,54.48,54.59,54.47,54.56,348421.0,52.8141,52.9207,52.8044,52.8916,348421.0
2021-01-19 13:50:00,54.56,54.67,54.44,54.48,375053.0,52.8916,52.9982,52.7753,52.8141,375053.0
2021-01-19 13:55:00,54.48,54.6,54.46,54.52,293773.0,52.8141,52.9304,52.7947,52.8528,293773.0
2021-01-19 14:00:00,54.53,54.65,54.41,54.63,416034.0,52.8625,52.9789,52.7462,52.9595,416034.0
2021-01-19 14:05:00,54.64,54.66,54.47,54.66,381400.0,52.9692,52.9885,52.8044,52.9885,381400.0
2021-01-19 14:10:00,54.66,54.76,54.58,54.72,263418.0,52.9885,53.0855,52.911,53.0467,263418.0
2021-01-19 14:15:00,54.72,54.72,54.58,54.69,485264.0,53.0467,53.0467,52.911,53.0176,485264.0
2021-01-19 14:20:00,54.68,54.84,54.63,54.79,326596.0,53.0079,53.163,52.9595,53.1146,326596.0
2021-01-19 14:25:00,54.79,54.81,54.54,54.68,255267.0,53.1146,53.134,52.8722,53.0079,255267.0
2021-01-19 14:30:00,54.68,54.69,54.53,54.57,382174.0,53.0079,53.0176,52.8625,52.9013,382174.0
2021-01-19 14:35:00,54.56,54.59,54.4,54.42,353650.0,52.8916,52.9207,52.7365,52.7559,353650.0
2021-01-19 14:40:00,54.42,54.47,54.31,54.36,278948.0,52.7559,52.8044,52.6493,52.6977,278948.0
2021-01-19 14:45:00,54.37,54.57,54.33,54.57,275654.0,52.7074,52.9013,52.6686,52.9013,275654.0
2021-01-19 14:50:00,54.57,54.65,54.46,54.54,461035.0,52.9013,52.9789,52.7947,52.8722,461035.0
2021-01-19 14:55:00,54.53,54.69,54.47,54.59,567363.0,52.8625,53.0176,52.8044,52.9207,567363.0
2021-01-19 15:00:00,54.58,54.6,54.42,54.52,234796.0,52.911,52.9304,52.7559,52.8528,234796.0
2021-01-19 15:05:00,54.52,54.55,54.36,54.36,253889.0,52.8528,52.8819,52.6977,52.6977,253889.0
2021-01-19 15:10:00,54.36,54.37,54.21,54.25,350936.0,52.6977,52.7074,52.5523,52.5911,350936.0
2021-01-19 15:15:00,54.25,54.52,54.23,54.39,363399.0,52.5911,52.8528,52.5717,52.7268,363399.0
2021-01-19 15:20:00,54.39,54.51,54.37,54.44,290806.0,52.7268,52.8431,52.7074,52.7753,290806.0
2021-01-19 15:25:00,54.45,54.54,54.44,54.49,255401.0,52.785,52.8722,52.7753,52.8237,255401.0
2021-01-19 15:30:00,54.49,54.49,54.37,54.42,303283.0,52.8237,52.8237,52.7074,52.7559,303283.0
2021-01-19 15:35:00,54.42,54.5,54.36,54.48,384217.0,52.7559,52.8334,52.6977,52.8141,384217.0
2021-01-19 15:40:00,54.47,54.65,54.46,54.57,535551.0,52.8044,52.9789,52.7947,52.9013,535551.0
2021-01-19 15:45:00,54.57,54.65,54.51,54.63,509435.0,52.9013,52.9789,52.8431,52.9595,509435.0
2021-01-19 15:50:00,54.64,54.81,54.6,54.78,896394.0,52.9692,53.134,52.9304,53.1049,896394.0
2021-01-19 15:55:00,54.78,54.89,54.74,54.86,1613365.0,53.1049,53.2115,53.0661,53.1824,1613365.0
2021-01-20 09:30:00,56.23,56.6,55.56,55.97,3937225.0,54.5105,54.8692,53.861,54.2585,3937225.0
2021-01-20 09:35:00,55.96,56.05,55.05,55.24,1772610.0,54.2488,54.336,53.3666,53.5508,1772610.0
2021-01-20 09:40:00,55.22,55.45,54.85,55.29,1369211.0,53.5314,53.7544,53.1727,53.5993,1369211.0
2021-01-20 09:45:00,55.3,55.42,54.88,54.92,1118007.0,53.609,53.7253,53.2018,53.2406,1118007.0
2021-01-20 09:50:00,54.94,55.23,54.9,55.2,636382.0,53.26,53.5411,53.2212,53.512,636382.0
2021-01-20 09:55:00,55.19,55.59,55.1,55.44,865136.0,53.5023,53.8901,53.4151,53.7447,865136.0
2021-01-20 10:00:00,55.44,55.95,55.38,55.83,1126793.0,53.7447,54.2391,53.6865,54.1228,1126793.0
2021-01-20 10:05:00,55.83,55.9,55.33,55.54,922748.0,54.1228,54.1906,53.6381,53.8416,922748.0
2021-01-20 10:10:00,55.55,55.57,55.27,55.35,525224.0,53.8513,53.8707,53.5799,53.6574,525224.0
2021-01-20 10:15:00,55.34,55.63,55.29,55.53,682969.0,53.6478,53.9289,53.5993,53.8319,682969.0
2021-01-20 10:20:00,55.53,55.76,55.41,55.53,617050.0,53.8319,54.0549,53.7156,53.8319,617050.0
2021-01-20 10:25:00,55.54,55.69,55.48,55.62,425337.0,53.8416,53.9871,53.7835,53.9192,425337.0
2021-01-20 10:30:00,55.61,55.97,55.6,55.87,694187.0,53.9095,54.2585,53.8998,54.1615,694187.0
2021-01-20 10:35:00,55.87,56.34,55.71,56.24,1197289.0,54.1615,54.6172,54.0064,54.5202,1197289.0
2021-01-20 10:40:00,56.24,56.41,56.01,56.09,894614.0,54.5202,54.685,54.2973,54.3748,894614.0
2021-01-20 10:45:00,56.11,56.16,55.73,55.94,623483.0,54.3942,54.4427,54.0258,54.2294,623483.0
2021-01-20 10:50:00,55.94,56.02,55.69,55.91,719048.0,54.2294,54.307,53.9871,54.2003,719048.0
2021-01-20 10:55:00,55.92,56.06,55.78,55.98,402746.0,54.21,54.3457,54.0743,54.2682,402746.0
2021-01-20 11:00:00,55.97,56.0,55.64,55.87,481342.0,54.2585,54.2876,53.9386,54.1615,481342.0
2021-01-20 11:05:00,55.87,55.94,55.55,55.56,502839.0,54.1615,54.2294,53.8513,53.861,502839.0
2021-01-20 11:10:00,55.56,55.69,55.5,55.63,362555.0,53.861,53.9871,53.8029,53.9289,362555.0
2021-01-20 11:15:00,55.63,55.82,55.6,55.79,258337.0,53.9289,54.1131,53.8998,54.084,258337.0
2021-01-20 11:20:00,55.79,55.8,55.34,55.47,435016.0,54.084,54.0937,53.6478,53.7738,435016.0
2021-01-20 11:25:00,55.48,55.62,55.36,55.46,274041.0,53.7835,53.9192,53.6671,53.7641,274041.0
2021-01-20 11:30:00,55.47,55.62,55.35,55.59,180331.0,53.7738,53.9192,53.6574,53.8901,180331.0
2021-01-20 11:35:00,55.59,55.75,55.53,55.71,286050.0,53.8901,54.0452,53.8319,54.0064,286050.0
2021-01-20 11:40:00,55.72,55.79,55.51,55.55,304609.0,54.0161,54.084,53.8126,53.8513,304609.0
2021-01-20 11:45:00,55.54,55.74,55.51,55.72,159938.0,53.8416,54.0355,53.8126,54.0161,159938.0
2021-01-20 11:50:00,55.72,55.98,55.72,55.88,470086.0,54.0161,54.2682,54.0161,54.1712,470086.0
2021-01-20 11:55:00,55.89,55.95,55.67,55.72,321720.0,54.1809,54.2391,53.9677,54.0161,321720.0
2021-01-20 12:00:00,55.73,55.89,55.73,55.83,234321.0,54.0258,54.1809,54.0258,54.1228,234321.0
2021-01-20 12:05:00,55.83,56.0,55.69,55.72,385914.0,54.1228,54.2876,53.9871,54.0161,385914.0
2021-01-20 12:10:00,55.71,55.79,55.63,55.69,252653.0,54.0064,54.084,53.9289,53.9871,252653.0
2021-01-20 12:15:00,55.7,55.74,55.6,55.65,196083.0,53.9967,54.0355,53.8998,53.9483,196083.0
2021-01-20 12:20:00,55.64,55.67,55.56,55.56,172059.0,53.9386,53.9677,53.861,53.861,172059.0
2021-01-20 12:25:00,55.56,55.71,55.56,55.64,144067.0,53.861,54.0064,53.861,53.9386,144067.0
2021-01-20 12:30:00,55.64,55.68,55.37,55.41,343745.0,53.9386,53.9774,53.6768,53.7156,343745.0
2021-01-20 12:35:00,55.41,55.5,55.36,55.47,260589.0,53.7156,53.8029,53.6671,53.7738,260589.0
2021-01-20 12:40:00,55.46,55.59,55.41,55.56,242901.0,53.7641,53.8901,53.7156,53.861,242901.0
2021-01-20 12:45:00,55.55,55.65,55.52,55.6,259151.0,53.8513,53.9483,53.8223,53.8998,259151.0
2021-01-20 12:50:00,55.6,55.74,55.59,55.71,297499.0,53.8998,54.0355,53.8901,54.0064,297499.0
2021-01-20 12:55:00,55.7,56.07,55.68,56.06,447048.0,53.9967,54.3554,53.9774,54.3457,447048.0
2021-01-20 13:00:00,56.06,56.08,55.93,55.95,289300.0,54.3457,54.3651,54.2197,54.2391,289300.0
2021-01-20 13:05:00,55.94,55.97,55.82,55.87,253035.0,54.2294,54.2585,54.1131,54.1615,253035.0
2021-01-20 13:10:00,55.87,55.99,55.79,55.92,275663.0,54.1615,54.2779,54.084,54.21,275663.0
2021-01-20 13:15:00,55.91,56.0,55.9,55.96,176235.0,54.2003,54.2876,54.1906,54.2488,176235.0
2021-01-20 13:20:00,55.97,56.15,55.94,56.13,496778.0,54.2585,54.433,54.2294,54.4136,496778.0
2021-01-20 13:25:00,56.12,56.13,55.93,55.94,398489.0,54.4039,54.4136,54.2197,54.2294,398489.0
2021-01-20 13:30:00,55.95,56.06,55.92,55.94,252183.0,54.2391,54.3457,54.21,54.2294,252183.0
2021-01-20 13:35:00,55.94,56.15,55.93,56.1,235223.0,54.2294,54.433,54.2197,54.3845,235223.0
2021-01-20 13:40:00,56.11,56.25,56.05,56.16,259788.0,54.3942,54.5299,54.336,54.4427,259788.0
2021-01-20 13:45:00,56.16,56.21,56.03,56.16,385441.0,54.4427,54.4912,54.3167,54.4427,385441.0
2021-01-20 13:50:00,56.16,56.16,56.02,56.07,421454.0,54.4427,54.4427,54.307,54.3554,421454.0
2021-01-20 13:55:00,56.07,56.14,56.02,56.03,175813.0,54.3554,54.4233,54.307,54.3167,175813.0
2021-01-20 14:00:00,56.02,56.1,55.95,55.98,217874.0,54.307,54.3845,54.2391,54.2682,217874.0
2021-01-20 14:05:00,55.97,56.09,55.96,56.05,136877.0,54.2585,54.3748,54.2488,54.336,136877.0
2021-01-20 14:10:00,56.05,56.06,55.92,55.93,256959.0,54.336,54.3457,54.21,54.2197,256959.0
2021-01-20 14:15:00,55.91,55.99,55.9,55.91,153283.0,54.2003,54.2779,54.1906,54.2003,153283.0
2021-01-20 14:20:00,55.92,55.93,55.73,55.79,241034.0,54.21,54.2197,54.0258,54.084,241034.0
2021-01-20 14:25:00,55.78,55.86,55.75,55.85,137328.0,54.0743,54.1519,54.0452,54.1422,137328.0
2021-01-20 14:30:00,55.84,55.98,55.83,55.97,125124.0,54.1325,54.2682,54.1228,54.2585,125124.0
2021-01-20 14:35:00,55.96,55.98,55.9,55.94,139007.0,54.2488,54.2682,54.1906,54.2294,139007.0
2021-01-20 14:40:00,55.94,56.05,55.92,56.01,129085.0,54.2294,54.336,54.21,54.2973,129085.0
2021-01-20 14:45:00,56.01,56.14,55.98,56.12,207798.0,54.2973,54.4233,54.2682,54.4039,207798.0
2021-01-20 14:50:00,56.13,56.17,55.94,55.97,304338.0,54.4136,54.4524,54.2294,54.2585,304338.0
2021-01-20 14:55:00,55.98,56.06,55.93,56.03,136850.0,54.2682,54.3457,54.2197,54.3167,136850.0
2021-01-20 15:00:00,56.03,56.05,55.98,56.04,106035.0,54.3167,54.336,54.2682,54.3264,106035.0
2021-01-20 15:05:00,56.04,56.16,56.01,56.15,223012.0,54.3264,54.4427,54.2973,54.433,223012.0
2021-01-20 15:10:00,56.15,56.18,55.95,56.0,245791.0,54.433,54.4621,54.2391,54.2876,245791.0
2021-01-20 15:15:00,56.01,56.25,56.0,56.24,277143.0,54.2973,54.5299,54.2876,54.5202,277143.0
2021-01-20 15:20:00,56.24,56.25,56.04,56.09,356220.0,54.5202,54.5299,54.3264,54.3748,356220.0
2021-01-20 15:25:00,56.08,56.09,55.95,55.99,271854.0,54.3651,54.3748,54.2391,54.2779,271854.0
2021-01-20 15:30:00,55.98,56.01,55.9,55.97,269935.0,54.2682,54.2973,54.1906,54.2585,269935.0
2021-01-20 15:35:00,55.97,55.97,55.85,55.87,267141.0,54.2585,54.2585,54.1422,54.1615,267141.0
2021-01-20 15:40:00,55.88,55.88,55.75,55.84,372730.0,54.1712,54.1712,54.0452,54.1325,372730.0
2021-01-20 15:45:00,55.83,55.96,55.81,55.85,355011.0,54.1228,54.2488,54.1034,54.1422,355011.0
2021-01-20 15:50:00,55.85,56.02,55.82,55.98,405242.0,54.1422,54.307,54.1131,54.2682,405242.0
2021-01-20 15:55:00,55.98,55.98,55.85,55.86,907882.0,54.2682,54.2682,54.1422,54.1519,907882.0
2021-01-21 09:30:00,56.33,56.97,56.22,56.31,2467729.0,54.6075,55.2279,54.5008,54.5881,2467729.0
2021-01-21 09:35:00,56.32,56.54,55.95,56.39,1157987.0,54.5978,54.8111,54.2391,54.6656,1157987.0
2021-01-21 09:40:00,56.38,56.58,56.01,56.12,1035935.0,54.656,54.8498,54.2973,54.4039,1035935.0
2021-01-21 09:45:00,56.11,56.19,55.84,55.87,934631.0,54.3942,54.4718,54.1325,54.1615,934631.0
2021-01-21 09:50:00,55.86,56.13,55.74,56.08,909649.0,54.1519,54.4136,54.0355,54.3651,909649.0
2021-01-21 09:55:00,56.08,56.41,56.05,56.27,767767.0,54.3651,54.685,54.336,54.5493,767767.0
2021-01-21 10:00:00,56.27,56.39,55.97,56.3,726992.0,54.5493,54.6656,54.2585,54.5784,726992.0
2021-01-21 10:05:00,56.31,56.4,56.09,56.26,627574.0,54.5881,54.6753,54.3748,54.5396,627574.0
2021-01-21 10:10:00,56.26,56.47,56.23,56.46,486161.0,54.5396,54.7432,54.5105,54.7335,486161.0
2021-01-21 10:15:00,56.46,56.51,56.41,56.5,628627.0,54.7335,54.782,54.685,54.7723,628627.0
2021-01-21 10:20:00,56.5,56.69,56.41,56.6,798117.0,54.7723,54.9565,54.685,54.8692,798117.0
2021-01-21 10:25:00,56.6,56.6,56.42,56.47,817829.0,54.8692,54.8692,54.6947,54.7432,817829.0
2021-01-21 10:30:00,56.47,56.62,56.43,56.43,509396.0,54.7432,54.8886,54.7044,54.7044,509396.0
2021-01-21 10:35:00,56.43,56.5,56.33,56.41,642892.0,54.7044,54.7723,54.6075,54.685,642892.0
2021-01-21 10:40:00,56.41,56.61,56.35,56.59,516568.0,54.685,54.8789,54.6269,54.8595,516568.0
2021-01-21 10:45:00,56.58,56.58,56.4,56.52,472581.0,54.8498,54.8498,54.6753,54.7917,472581.0
2021-01-21 10:50:00,56.52,56.57,56.41,56.56,377926.0,54.7917,54.8401,54.685,54.8304,377926.0
2021-01-21 10:55:00,56.55,56.62,56.36,56.5,424166.0,54.8208,54.8886,54.6366,54.7723,424166.0
2021-01-21 11:00:00,56.5,56.54,56.04,56.07,755118.0,54.7723,54.8111,54.3264,54.3554,755118.0
2021-01-21 11:05:00,56.07,56.27,56.04,56.23,392908.0,54.3554,54.5493,54.3264,54.5105,392908.0
2021-01-21 11:10:00,56.24,56.24,55.91,56.07,667987.0,54.5202,54.5202,54.2003,54.3554,667987.0
2021-01-21 11:15:00,56.07,56.18,55.99,56.18,373724.0,54.3554,54.4621,54.2779,54.4621,373724.0
2021-01-21 11:20:00,56.19,56.3,56.12,56.26,240456.0,54.4718,54.5784,54.4039,54.5396,240456.0
2021-01-21 11:25:00,56.27,56.48,56.21,56.29,340501.0,54.5493,54.7529,54.4912,54.5687,340501.0
2021-01-21 11:30:00,56.29,56.3,56.05,56.05,282642.0,54.5687,54.5784,54.336,54.336,282642.0
2021-01-21 11:35:00,56.05,56.22,56.04,56.19,210653.0,54.336,54.5008,54.3264,54.4718,210653.0
2021-01-21 11:40:00,56.19,56.26,56.13,56.14,283740.0,54.4718,54.5396,54.4136,54.4233,283740.0
2021-01-21 11:45:00,56.15,56.4,56.11,56.35,277957.0,54.433,54.6753,54.3942,54.6269,277957.0
2021-01-21 11:50:00,56.35,56.43,56.22,56.3,208078.0,54.6269,54.7044,54.5008,54.5784,208078.0
2021-01-21 11:55:00,56.3,56.41,56.29,56.38,163010.0,54.5784,54.685,54.5687,54.656,163010.0
2021-01-21 12:00:00,56.38,56.45,56.28,56.28,192351.0,54.656,54.7238,54.559,54.559,192351.0
2021-01-21 12:05:00,56.28,56.33,56.19,56.19,175466.0,54.559,54.6075,54.4718,54.4718,175466.0
2021-01-21 12:10:00,56.18,56.22,55.87,55.88,413644.0,54.4621,54.5008,54.1615,54.1712,413644.0
2021-01-21 12:15:00,55.89,55.94,55.41,55.52,641189.0,54.1809,54.2294,53.7156,53.8223,641189.0
2021-01-21 12:20:00,55.51,55.75,55.43,55.73,373883.0,53.8126,54.0452,53.735,54.0258,373883.0
2021-01-21 12:25:00,55.73,55.83,55.61,55.62,292611.0,54.0258,54.1228,53.9095,53.9192,292611.0
2021-01-21 12:30:00,55.62,55.75,55.6,55.72,262896.0,53.9192,54.0452,53.8998,54.0161,262896.0
2021-01-21 12:35:00,55.72,55.83,55.63,55.65,227779.0,54.0161,54.1228,53.9289,53.9483,227779.0
2021-01-21 12:40:00,55.65,55.68,55.43,55.47,283811.0,53.9483,53.9774,53.735,53.7738,283811.0
2021-01-21 12:45:00,55.48,55.66,55.34,55.58,363844.0,53.7835,53.958,53.6478,53.8804,363844.0
2021-01-21 12:50:00,55.58,55.62,55.43,55.57,265329.0,53.8804,53.9192,53.735,53.8707,265329.0
2021-01-21 12:55:00,55.57,55.78,55.52,55.56,289424.0,53.8707,54.0743,53.8223,53.861,289424.0
2021-01-21 13:00:00,55.56,55.7,55.54,55.66,189100.0,53.861,53.9967,53.8416,53.958,189100.0
2021-01-21 13:05:00,55.66,55.69,55.55,55.64,232540.0,53.958,53.9871,53.8513,53.9386,232540.0
2021-01-21 13:10:00,55.64,55.75,55.59,55.71,347208.0,53.9386,54.0452,53.8901,54.0064,347208.0
2021-01-21 13:15:00,55.71,55.74,55.6,55.61,288707.0,54.0064,54.0355,53.8998,53.9095,288707.0
2021-01-21 13:20:00,55.61,55.69,55.52,55.59,204562.0,53.9095,53.9871,53.8223,53.8901,204562.0
2021-01-21 13:25:00,55.59,55.59,55.17,55.19,348332.0,53.8901,53.8901,53.483,53.5023,348332.0
2021-01-21 13:30:00,55.17,55.42,55.17,55.39,434904.0,53.483,53.7253,53.483,53.6962,434904.0
2021-01-21 13:35:00,55.39,55.43,55.32,55.33,227540.0,53.6962,53.735,53.6284,53.6381,227540.0
2021-01-21 13:40:00,55.32,55.55,55.29,55.52,254802.0,53.6284,53.8513,53.5993,53.8223,254802.0
2021-01-21 13:45:00,55.53,55.59,55.42,55.48,180265.0,53.8319,53.8901,53.7253,53.7835,180265.0
2021-01-21 13:50:00,55.48,55.57,55.43,55.55,144043.0,53.7835,53.8707,53.735,53.8513,144043.0
2021-01-21 13:55:00,55.56,55.59,55.46,55.51,157356.0,53.861,53.8901,53.7641,53.8126,157356.0
2021-01-21 14:00:00,55.52,55.55,55.45,55.46,148535.0,53.8223,53.8513,53.7544,53.7641,148535.0
2021-01-21 14:05:00,55.46,55.48,55.38,55.46,176404.0,53.7641,53.7835,53.6865,53.7641,176404.0
2021-01-21 14:10:00,55.46,55.55,55.42,55.47,110378.0,53.7641,53.8513,53.7253,53.7738,110378.0
2021-01-21 14:15:00,55.48,55.5,55.31,55.36,215985.0,53.7835,53.8029,53.6187,53.6671,215985.0
2021-01-21 14:20:00,55.37,55.39,55.26,55.29,189378.0,53.6768,53.6962,53.5702,53.5993,189378.0
2021-01-21 14:25:00,55.29,55.29,55.11,55.17,324894.0,53.5993,53.5993,53.4248,53.483,324894.0
2021-01-21 14:30:00,55.16,55.2,55.06,55.14,274938.0,53.4733,53.512,53.3763,53.4539,274938.0
2021-01-21 14:35:00,55.15,55.2,55.12,55.16,283883.0,53.4636,53.512,53.4345,53.4733,283883.0
2021-01-21 14:40:00,55.17,55.19,55.06,55.09,280091.0,53.483,53.5023,53.3763,53.4054,280091.0
2021-01-21 14:45:00,55.09,55.09,54.78,54.86,732732.0,53.4054,53.4054,53.1049,53.1824,732732.0
2021-01-21 14:50:00,54.86,54.93,54.81,54.82,326037.0,53.1824,53.2503,53.134,53.1437,326037.0
2021-01-21 14:55:00,54.81,54.87,54.76,54.8,335378.0,53.134,53.1921,53.0855,53.1243,335378.0
2021-01-21 15:00:00,54.8,55.12,54.79,55.02,429795.0,53.1243,53.4345,53.1146,53.3375,429795.0
2021-01-21 15:05:00,55.02,55.07,54.97,55.04,331717.0,53.3375,53.386,53.2891,53.3569,331717.0
2021-01-21 15:10:00,55.04,55.04,54.87,54.92,368344.0,53.3569,53.3569,53.1921,53.2406,368344.0
2021-01-21 15:15:00,54.91,54.98,54.86,54.88,235791.0,53.2309,53.2988,53.1824,53.2018,235791.0
2021-01-21 15:20:00,54.88,54.98,54.86,54.98,238775.0,53.2018,53.2988,53.1824,53.2988,238775.0
2021-01-21 15:25:00,54.98,55.12,54.96,55.07,264681.0,53.2988,53.4345,53.2794,53.386,264681.0
2021-01-21 15:30:00,55.08,55.13,55.04,55.05,306385.0,53.3957,53.4442,53.3569,53.3666,306385.0
2021-01-21 15:35:00,55.05,55.08,54.97,55.03,265034.0,53.3666,53.3957,53.2891,53.3472,265034.0
2021-01-21 15:40:00,55.03,55.24,55.01,55.19,336265.0,53.3472,53.5508,53.3278,53.5023,336265.0
2021-01-21 15:45:00,55.19,55.23,55.15,55.15,340021.0,53.5023,53.5411,53.4636,53.4636,340021.0
2021-01-21 15:50:00,55.16,55.21,55.1,55.16,482923.0,53.4733,53.5217,53.4151,53.4733,482923.0
2021-01-21 15:55:00,55.17,55.22,55.05,55.08,922437.0,53.483,53.5314,53.3666,53.3957,922437.0
2021-01-22 09:30:00,54.5,54.89,54.27,54.45,1135947.0,52.8334,53.2115,52.6105,52.785,1135947.0
2021-01-22 09:35:00,54.47,54.96,54.33,54.94,706938.0,52.8044,53.2794,52.6686,53.26,706938.0
2021-01-22 09:40:00,54.9,54.98,54.73,54.89,363855.0,53.2212,53.2988,53.0564,53.2115,363855.0
2021-01-22 09:45:00,54.89,55.34,54.85,55.14,572561.0,53.2115,53.6478,53.1727,53.4539,572561.0
2021-01-22 09:50:00,55.13,55.2,54.92,55.0,474111.0,53.4442,53.512,53.2406,53.3182,474111.0
2021-01-22 09:55:00,55.0,55.22,54.99,55.17,364937.0,53.3182,53.5314,53.3085,53.483,364937.0
2021-01-22 10:00:00,55.16,55.32,55.1,55.12,386697.0,53.4733,53.6284,53.4151,53.4345,386697.0
2021-01-22 10:05:00,55.14,55.44,55.08,55.44,397246.0,53.4539,53.7447,53.3957,53.7447,397246.0
2021-01-22 10:10:00,55.44,55.45,55.16,55.36,410585.0,53.7447,53.7544,53.4733,53.6671,410585.0
2021-01-22 10:15:00,55.37,55.76,55.32,55.52,663304.0,53.6768,54.0549,53.6284,53.8223,663304.0
2021-01-22 10:20:00,55.52,55.71,55.42,55.68,345456.0,53.8223,54.0064,53.7253,53.9774,345456.0
2021-01-22 10:25:00,55.68,55.73,55.43,55.46,367831.0,53.9774,54.0258,53.735,53.7641,367831.0
2021-01-22 10:30:00,55.47,55.5,55.31,55.35,424753.0,53.7738,53.8029,53.6187,53.6574,424753.0
2021-01-22 10:35:00,55.35,55.36,55.07,55.21,405123.0,53.6574,53.6671,53.386,53.5217,405123.0
2021-01-22 10:40:00,55.21,55.33,55.12,55.2,244687.0,53.5217,53.6381,53.4345,53.512,244687.0
2021-01-22 10:45:00,55.2,55.34,55.16,55.25,220294.0,53.512,53.6478,53.4733,53.5605,220294.0
2021-01-22 10:50:00,55.25,55.34,55.08,55.13,393219.0,53.5605,53.6478,53.3957,53.4442,393219.0
2021-01-22 10:55:00,55.13,55.31,55.09,55.28,234473.0,53.4442,53.6187,53.4054,53.5896,234473.0
2021-01-22 11:00:00,55.28,55.56,55.22,55.48,371212.0,53.5896,53.861,53.5314,53.7835,371212.0
2021-01-22 11:05:00,55.47,55.52,55.4,55.51,143653.0,53.7738,53.8223,53.7059,53.8126,143653.0
2021-01-22 11:10:00,55.51,55.51,55.32,55.33,141823.0,53.8126,53.8126,53.6284,53.6381,141823.0
2021-01-22 11:15:00,55.33,55.41,55.25,55.38,148290.0,53.6381,53.7156,53.5605,53.6865,148290.0
2021-01-22 11:20:00,55.39,55.44,55.23,55.25,142337.0,53.6962,53.7447,53.5411,53.5605,142337.0
2021-01-22 11:25:00,55.25,55.48,55.25,55.48,166083.0,53.5605,53.7835,53.5605,53.7835,166083.0
2021-01-22 11:30:00,55.47,55.56,55.39,55.55,208992.0,53.7738,53.861,53.6962,53.8513,208992.0
2021-01-22 11:35:00,55.55,55.56,55.51,55.53,209955.0,53.8513,53.861,53.8126,53.8319,209955.0
2021-01-22 11:40:00,55.54,55.55,55.48,55.49,98560.0,53.8416,53.8513,53.7835,53.7932,98560.0
2021-01-22 11:45:00,55.49,55.59,55.48,55.59,133538.0,53.7932,53.8901,53.7835,53.8901,133538.0
2021-01-22 11:50:00,55.58,55.6,55.47,55.47,159200.0,53.8804,53.8998,53.7738,53.7738,159200.0
2021-01-22 11:55:00,55.47,55.52,55.41,55.48,187185.0,53.7738,53.8223,53.7156,53.7835,187185.0
2021-01-22 12:00:00,55.49,55.51,55.43,55.46,329455.0,53.7932,53.8126,53.735,53.7641,329455.0
2021-01-22 12:05:00,55.47,55.5,55.32,55.32,179962.0,53.7738,53.8029,53.6284,53.6284,179962.0
2021-01-22 12:10:00,55.31,55.37,55.21,55.23,121297.0,53.6187,53.6768,53.5217,53.5411,121297.0
2021-01-22 12:15:00,55.24,55.28,55.14,55.22,154310.0,53.5508,53.5896,53.4539,53.5314,154310.0
2021-01-22 12:20:00,55.22,55.34,55.22,55.33,116963.0,53.5314,53.6478,53.5314,53.6381,116963.0
2021-01-22 12:25:00,55.34,55.46,55.32,55.38,165393.0,53.6478,53.7641,53.6284,53.6865,165393.0
2021-01-22 12:30:00,55.38,55.49,55.37,55.48,90462.0,53.6865,53.7932,53.6768,53.7835,90462.0
2021-01-22 12:35:00,55.48,55.56,55.48,55.54,169657.0,53.7835,53.861,53.7835,53.8416,169657.0
2021-01-22 12:40:00,55.55,55.56,55.45,55.49,241651.0,53.8513,53.861,53.7544,53.7932,241651.0
2021-01-22 12:45:00,55.5,55.52,55.4,55.51,97404.0,53.8029,53.8223,53.7059,53.8126,97404.0
2021-01-22 12:50:00,55.5,55.7,55.49,55.7,179184.0,53.8029,53.9967,53.7932,53.9967,179184.0
2021-01-22 12:55:00,55.7,55.77,55.66,55.74,244477.0,53.9967,54.0646,53.958,54.0355,244477.0
2021-01-22 13:00:00,55.75,55.76,55.5,55.51,130002.0,54.0452,54.0549,53.8029,53.8126,130002.0
2021-01-22 13:05:00,55.5,55.51,55.33,55.35,223335.0,53.8029,53.8126,53.6381,53.6574,223335.0
2021-01-22 13:10:00,55.34,55.35,55.19,55.2,189808.0,53.6478,53.6574,53.5023,53.512,189808.0
2021-01-22 13:15:00,55.2,55.29,55.17,55.28,138464.0,53.512,53.5993,53.483,53.5896,138464.0
2021-01-22 13:20:00,55.28,55.36,55.26,55.36,75296.0,53.5896,53.6671,53.5702,53.6671,75296.0
2021-01-22 13:25:00,55.35,55.36,55.28,55.31,134729.0,53.6574,53.6671,53.5896,53.6187,134729.0
2021-01-22 13:30:00,55.31,55.32,55.27,55.3,63458.0,53.6187,53.6284,53.5799,53.609,63458.0
2021-01-22 13:35:00,55.3,55.4,55.3,55.4,93702.0,53.609,53.7059,53.609,53.7059,93702.0
2021-01-22 13:40:00,55.4,55.44,55.37,55.42,117202.0,53.7059,53.7447,53.6768,53.7253,117202.0
2021-01-22 13:45:00,55.42,55.42,55.22,55.23,152371.0,53.7253,53.7253,53.5314,53.5411,152371.0
2021-01-22 13:50:00,55.23,55.31,55.21,55.3,108738.0,53.5411,53.6187,53.5217,53.609,108738.0
2021-01-22 13:55:00,55.3,55.34,55.22,55.23,158579.0,53.609,53.6478,53.5314,53.5411,158579.0
2021-01-22 14:00:00,55.23,55.28,55.18,55.2,110941.0,53.5411,53.5896,53.4926,53.512,110941.0
2021-01-22 14:05:00,55.21,55.21,55.14,55.15,125277.0,53.5217,53.5217,53.4539,53.4636,125277.0
2021-01-22 14:10:00,55.14,55.23,55.14,55.23,122361.0,53.4539,53.5411,53.4539,53.5411,122361.0
2021-01-22 14:15:00,55.22,55.32,55.21,55.32,160088.0,53.5314,53.6284,53.5217,53.6284,160088.0
2021-01-22 14:20:00,55.32,55.38,55.3,55.36,87603.0,53.6284,53.6865,53.609,53.6671,87603.0
2021-01-22 14:25:00,55.35,55.38,55.24,55.26,114174.0,53.6574,53.6865,53.5508,53.5702,114174.0
2021-01-22 14:30:00,55.26,55.45,55.22,55.27,713898.0,53.5702,53.7544,53.5314,53.5799,713898.0
2021-01-22 14:35:00,55.27,55.3,55.22,55.26,116920.0,53.5799,53.609,53.5314,53.5702,116920.0
2021-01-22 14:40:00,55.26,55.34,55.25,55.3,117479.0,53.5702,53.6478,53.5605,53.609,117479.0
2021-01-22 14:45:00,55.3,55.35,55.28,55.29,164944.0,53.609,53.6574,53.5896,53.5993,164944.0
2021-01-22 14:50:00,55.29,55.29,55.22,55.26,124999.0,53.5993,53.5993,53.5314,53.5702,124999.0
2021-01-22 14:55:00,55.25,55.31,55.23,55.25,126691.0,53.5605,53.6187,53.5411,53.5605,126691.0
2021-01-22 15:00:00,55.25,55.26,55.09,55.14,311956.0,53.5605,53.5702,53.4054,53.4539,311956.0
2021-01-22 15:05:00,55.14,55.2,55.06,55.11,214006.0,53.4539,53.512,53.3763,53.4248,214006.0
2021-01-22 15:10:00,55.11,55.11,55.02,55.04,172931.0,53.4248,53.4248,53.3375,53.3569,172931.0
2021-01-22 15:15:00,55.04,55.16,55.03,55.13,189772.0,53.3569,53.4733,53.3472,53.4442,189772.0
2021-01-22 15:20:00,55.13,55.27,55.12,55.25,159701.0,53.4442,53.5799,53.4345,53.5605,159701.0
2021-01-22 15:25:00,55.25,55.43,55.24,55.4,297091.0,53.5605,53.735,53.5508,53.7059,297091.0
2021-01-22 15:30:00,55.4,55.5,55.34,55.46,283863.0,53.7059,53.8029,53.6478,53.7641,283863.0
2021-01-22 15:35:00,55.47,55.49,55.38,55.4,224075.0,53.7738,53.7932,53.6865,53.7059,224075.0
2021-01-22 15:40:00,55.4,55.43,55.38,55.43,142817.0,53.7059,53.735,53.6865,53.735,142817.0
2021-01-22 15:45:00,55.42,55.44,55.38,55.4,168569.0,53.7253,53.7447,53.6865,53.7059,168569.0
2021-01-22 15:50:00,55.4,55.47,55.38,55.39,386437.0,53.7059,53.7738,53.6865,53.6962,386437.0
2021-01-22 15:55:00,55.4,55.47,55.39,55.39,716754.0,53.7059,53.7738,53.6962,53.6962,716754.0
2021-01-25 09:30:00,55.0,55.16,54.42,54.45,1385175.0,53.3182,53.4733,52.7559,52.785,1385175.0
2021-01-25 09:35:00,54.47,54.72,53.8,54.01,1058188.0,52.8044,53.0467,52.1548,52.3584,1058188.0
2021-01-25 09:40:00,54.02,54.02,53.52,53.53,1064587.0,52.3681,52.3681,51.8834,51.8931,1064587.0
2021-01-25 09:45:00,53.53,53.66,53.28,53.39,905637.0,51.8931,52.0191,51.6507,51.7574,905637.0
2021-01-25 09:50:00,53.39,53.58,52.75,52.88,1078386.0,51.7574,51.9416,51.137,51.263,1078386.0
2021-01-25 09:55:00,52.92,53.19,52.81,52.83,1050586.0,51.3018,51.5635,51.1951,51.2145,1050586.0
2021-01-25 10:00:00,52.84,53.3,52.73,53.3,681422.0,51.2242,51.6701,51.1176,51.6701,681422.0
2021-01-25 10:05:00,53.29,53.32,52.93,53.02,528970.0,51.6604,51.6895,51.3115,51.3987,528970.0
2021-01-25 10:10:00,53.0,53.19,52.77,52.77,586745.0,51.3793,51.5635,51.1563,51.1563,586745.0
2021-01-25 10:15:00,52.78,53.15,52.78,53.02,652815.0,51.166,51.5247,51.166,51.3987,652815.0
2021-01-25 10:20:00,53.0,53.0,52.82,52.91,438558.0,51.3793,51.3793,51.2048,51.2921,438558.0
2021-01-25 10:25:00,52.91,52.95,52.66,52.82,608478.0,51.2921,51.3308,51.0497,51.2048,608478.0
2021-01-25 10:30:00,52.82,52.87,52.59,52.65,638258.0,51.2048,51.2533,50.9818,51.04,638258.0
2021-01-25 10:35:00,52.65,52.98,52.64,52.88,380811.0,51.04,51.3599,51.0303,51.263,380811.0
2021-01-25 10:40:00,52.88,52.98,52.71,52.79,396763.0,51.263,51.3599,51.0982,51.1757,396763.0
2021-01-25 10:45:00,52.78,52.83,52.38,52.45,589300.0,51.166,51.2145,50.7783,50.8461,589300.0
2021-01-25 10:50:00,52.43,52.49,52.26,52.45,652379.0,50.8267,50.8849,50.6619,50.8461,652379.0
2021-01-25 10:55:00,52.44,52.49,51.87,51.91,746812.0,50.8364,50.8849,50.2839,50.3226,746812.0
2021-01-25 11:00:00,51.92,52.09,51.61,51.72,913308.0,50.3323,50.4971,50.0318,50.1385,913308.0
2021-01-25 11:05:00,51.71,51.75,51.06,51.07,1143718.0,50.1288,50.1675,49.4986,49.5083,1143718.0
2021-01-25 11:10:00,51.06,52.01,51.02,51.91,1133220.0,49.4986,50.4196,49.4599,50.3226,1133220.0
2021-01-25 11:15:00,51.9,52.26,51.68,52.26,613882.0,50.3129,50.6619,50.0997,50.6619,613882.0
2021-01-25 11:20:00,52.25,52.25,51.96,52.0,468013.0,50.6522,50.6522,50.3711,50.4099,468013.0
2021-01-25 11:25:00,52.01,52.01,51.78,51.94,317562.0,50.4196,50.4196,50.1966,50.3517,317562.0
2021-01-25 11:30:00,51.93,52.28,51.85,52.18,318654.0,50.342,50.6813,50.2645,50.5844,318654.0
2021-01-25 11:35:00,52.19,52.25,51.93,51.98,219607.0,50.5941,50.6522,50.342,50.3905,219607.0
2021-01-25 11:40:00,51.99,52.22,51.93,52.17,199067.0,50.4002,50.6232,50.342,50.5747,199067.0
2021-01-25 11:45:00,52.18,52.28,51.96,51.98,379650.0,50.5844,50.6813,50.3711,50.3905,379650.0
2021-01-25 11:50:00,51.99,52.17,51.84,52.14,292390.0,50.4002,50.5747,50.2548,50.5456,292390.0
2021-01-25 11:55:00,52.15,52.35,52.07,52.31,308172.0,50.5553,50.7492,50.4777,50.7104,308172.0
2021-01-25 12:00:00,52.3,52.43,52.17,52.22,287587.0,50.7007,50.8267,50.5747,50.6232,287587.0
2021-01-25 12:05:00,52.21,52.39,52.12,52.38,210459.0,50.6135,50.788,50.5262,50.7783,210459.0
2021-01-25 12:10:00,52.38,52.38,51.97,51.99,224212.0,50.7783,50.7783,50.3808,50.4002,224212.0
2021-01-25 12:15:00,51.98,52.13,51.79,51.89,324254.0,50.3905,50.5359,50.2063,50.3033,324254.0
2021-01-25 12:20:00,51.9,51.99,51.71,51.72,282935.0,50.3129,50.4002,50.1288,50.1385,282935.0
2021-01-25 12:25:00,51.7,52.04,51.69,51.96,185513.0,50.1191,50.4487,50.1094,50.3711,185513.0
2021-01-25 12:30:00,51.95,52.17,51.9,52.13,177652.0,50.3614,50.5747,50.3129,50.5359,177652.0
2021-01-25 12:35:00,52.13,52.25,52.05,52.16,191295.0,50.5359,50.6522,50.4584,50.565,191295.0
2021-01-25 12:40:00,52.16,52.3,52.16,52.17,156033.0,50.565,50.7007,50.565,50.5747,156033.0
2021-01-25 12:45:00,52.17,52.29,52.06,52.1,172657.0,50.5747,50.691,50.4681,50.5068,172657.0
2021-01-25 12:50:00,52.1,52.29,52.05,52.21,185541.0,50.5068,50.691,50.4584,50.6135,185541.0
2021-01-25 12:55:00,52.22,52.37,52.14,52.31,207430.0,50.6232,50.7686,50.5456,50.7104,207430.0
2021-01-25 13:00:00,52.32,52.35,52.17,52.19,162615.0,50.7201,50.7492,50.5747,50.5941,162615.0
2021-01-25 13:05:00,52.18,52.25,52.08,52.24,136998.0,50.5844,50.6522,50.4874,50.6426,136998.0
2021-01-25 13:10:00,52.24,52.37,52.17,52.37,405093.0,50.6426,50.7686,50.5747,50.7686,405093.0
2021-01-25 13:15:00,52.37,52.55,52.37,52.53,302510.0,50.7686,50.9431,50.7686,50.9237,302510.0
2021-01-25 13:20:00,52.53,52.64,52.51,52.59,210880.0,50.9237,51.0303,50.9043,50.9818,210880.0
2021-01-25 13:25:00,52.59,52.75,52.59,52.62,297996.0,50.9818,51.137,50.9818,51.0109,297996.0
2021-01-25 13:30:00,52.62,52.75,52.56,52.71,182744.0,51.0109,51.137,50.9528,51.0982,182744.0
2021-01-25 13:35:00,52.7,52.75,52.57,52.62,237970.0,51.0885,51.137,50.9625,51.0109,237970.0
2021-01-25 13:40:00,52.62,52.77,52.61,52.75,265265.0,51.0109,51.1563,51.0012,51.137,265265.0
2021-01-25 13:45:00,52.75,52.77,52.63,52.69,210973.0,51.137,51.1563,51.0206,51.0788,210973.0
2021-01-25 13:50:00,52.69,52.72,52.57,52.58,167634.0,51.0788,51.1079,50.9625,50.9722,167634.0
2021-01-25 13:55:00,52.58,52.64,52.51,52.64,118978.0,50.9722,51.0303,50.9043,51.0303,118978.0
2021-01-25 14:00:00,52.64,52.7,52.53,52.68,170837.0,51.0303,51.0885,50.9237,51.0691,170837.0
2021-01-25 14:05:00,52.68,52.79,52.58,52.68,171548.0,51.0691,51.1757,50.9722,51.0691,171548.0
2021-01-25 14:10:00,52.68,52.76,52.59,52.72,156899.0,51.0691,51.1466,50.9818,51.1079,156899.0
2021-01-25 14:15:00,52.73,52.76,52.62,52.73,111392.0,51.1176,51.1466,51.0109,51.1176,111392.0
2021-01-25 14:20:00,52.74,52.77,52.67,52.7,125729.0,51.1273,51.1563,51.0594,51.0885,125729.0
2021-01-25 14:25:00,52.7,52.74,52.63,52.73,109978.0,51.0885,51.1273,51.0206,51.1176,109978.0
2021-01-25 14:30:00,52.73,52.77,52.67,52.73,271041.0,51.1176,51.1563,51.0594,51.1176,271041.0
2021-01-25 14:35:00,52.73,52.76,52.65,52.73,356796.0,51.1176,51.1466,51.04,51.1176,356796.0
2021-01-25 14:40:00,52.72,52.87,52.71,52.87,213742.0,51.1079,51.2533,51.0982,51.2533,213742.0
2021-01-25 14:45:00,52.87,52.87,52.72,52.81,264418.0,51.2533,51.2533,51.1079,51.1951,264418.0
2021-01-25 14:50:00,52.8,52.81,52.64,52.72,224154.0,51.1854,51.1951,51.0303,51.1079,224154.0
2021-01-25 14:55:00,52.72,52.82,52.71,52.77,165757.0,51.1079,51.2048,51.0982,51.1563,165757.0
2021-01-25 15:00:00,52.76,52.85,52.76,52.77,212229.0,51.1466,51.2339,51.1466,51.1563,212229.0
2021-01-25 15:05:00,52.78,52.82,52.76,52.8,176186.0,51.166,51.2048,51.1466,51.1854,176186.0
2021-01-25 15:10:00,52.81,52.81,52.68,52.79,207857.0,51.1951,51.1951,51.0691,51.1757,207857.0
2021-01-25 15:15:00,52.78,52.86,52.68,52.86,172041.0,51.166,51.2436,51.0691,51.2436,172041.0
2021-01-25 15:20:00,52.85,52.91,52.77,52.88,155494.0,51.2339,51.2921,51.1563,51.263,155494.0
2021-01-25 15:25:00,52.87,53.01,52.86,52.99,193411.0,51.2533,51.389,51.2436,51.3696,193411.0
2021-01-25 15:30:00,52.98,53.1,52.98,53.06,321352.0,51.3599,51.4763,51.3599,51.4375,321352.0
2021-01-25 15:35:00,53.07,53.07,52.91,52.98,318432.0,51.4472,51.4472,51.2921,51.3599,318432.0
2021-01-25 15:40:00,52.98,53.02,52.89,52.96,360693.0,51.3599,51.3987,51.2727,51.3405,360693.0
2021-01-25 15:45:00,52.96,53.18,52.89,53.17,545938.0,51.3405,51.5538,51.2727,51.5441,545938.0
2021-01-25 15:50:00,53.17,53.52,53.15,53.41,1599147.0,51.5441,51.8834,51.5247,51.7768,1599147.0
2021-01-25 15:55:00,53.41,53.55,53.37,53.4,1753984.0,51.7768,51.9125,51.738,51.7671,1753984.0
2021-01-26 09:30:00,53.39,53.59,53.05,53.54,1055674.0,51.7574,51.9513,51.4278,51.9028,1055674.0
2021-01-26 09:35:00,53.56,53.57,53.07,53.39,632671.0,51.9222,51.9319,51.4472,51.7574,632671.0
2021-01-26 09:40:00,53.38,53.46,52.74,52.93,638216.0,51.7477,51.8252,51.1273,51.3115,638216.0
2021-01-26 09:45:00,52.93,53.35,52.89,53.29,311261.0,51.3115,51.7186,51.2727,51.6604,311261.0
2021-01-26 09:50:00,53.29,53.39,52.86,52.9,335269.0,51.6604,51.7574,51.2436,51.2824,335269.0
2021-01-26 09:55:00,52.89,53.15,52.8,52.99,300974.0,51.2727,51.5247,51.1854,51.3696,300974.0
2021-01-26 10:00:00,53.0,53.03,52.75,52.91,265981.0,51.3793,51.4084,51.137,51.2921,265981.0
2021-01-26 10:05:00,52.91,52.91,52.41,52.55,482843.0,51.2921,51.2921,50.8074,50.9431,482843.0
2021-01-26 10:10:00,52.55,52.61,52.31,52.57,412838.0,50.9431,51.0012,50.7104,50.9625,412838.0
2021-01-26 10:15:00,52.56,52.71,52.44,52.48,386026.0,50.9528,51.0982,50.8364,50.8752,386026.0
2021-01-26 10:20:00,52.48,52.65,52.38,52.6,213152.0,50.8752,51.04,50.7783,50.9915,213152.0
2021-01-26 10:25:00,52.6,52.85,52.57,52.73,256839.0,50.9915,51.2339,50.9625,51.1176,256839.0
2021-01-26 10:30:00,52.74,52.8,52.57,52.63,265438.0,51.1273,51.1854,50.9625,51.0206,265438.0
2021-01-26 10:35:00,52.64,52.79,52.59,52.78,172227.0,51.0303,51.1757,50.9818,51.166,172227.0
2021-01-26 10:40:00,52.76,52.87,52.66,52.84,302014.0,51.1466,51.2533,51.0497,51.2242,302014.0
2021-01-26 10:45:00,52.84,53.05,52.79,53.02,217018.0,51.2242,51.4278,51.1757,51.3987,217018.0
2021-01-26 10:50:00,53.0,53.01,52.65,52.7,242796.0,51.3793,51.389,51.04,51.0885,242796.0
2021-01-26 10:55:00,52.69,52.78,52.61,52.65,269908.0,51.0788,51.166,51.0012,51.04,269908.0
2021-01-26 11:00:00,52.65,52.77,52.57,52.7,190705.0,51.04,51.1563,50.9625,51.0885,190705.0
2021-01-26 11:05:00,52.7,52.77,52.35,52.44,361590.0,51.0885,51.1563,50.7492,50.8364,361590.0
2021-01-26 11:10:00,52.44,52.62,52.39,52.46,211729.0,50.8364,51.0109,50.788,50.8558,211729.0
2021-01-26 11:15:00,52.45,52.52,52.32,52.34,224167.0,50.8461,50.914,50.7201,50.7395,224167.0
2021-01-26 11:20:00,52.34,52.62,52.33,52.58,211610.0,50.7395,51.0109,50.7298,50.9722,211610.0
2021-01-26 11:25:00,52.57,52.58,52.41,52.52,180836.0,50.9625,50.9722,50.8074,50.914,180836.0
2021-01-26 11:30:00,52.52,52.66,52.49,52.61,159150.0,50.914,51.0497,50.8849,51.0012,159150.0
2021-01-26 11:35:00,52.62,52.65,52.49,52.61,128076.0,51.0109,51.04,50.8849,51.0012,128076.0
2021-01-26 11:40:00,52.6,52.64,52.47,52.5,115341.0,50.9915,51.0303,50.8655,50.8946,115341.0
2021-01-26 11:45:00,52.49,52.5,52.05,52.1,518014.0,50.8849,50.8946,50.4584,50.5068,518014.0
2021-01-26 11:50:00,52.09,52.19,52.01,52.09,241761.0,50.4971,50.5941,50.4196,50.4971,241761.0
2021-01-26 11:55:00,52.09,52.1,51.91,51.92,446552.0,50.4971,50.5068,50.3226,50.3323,446552.0
2021-01-26 12:00:00,51.93,52.19,51.9,52.11,318308.0,50.342,50.5941,50.3129,50.5165,318308.0
2021-01-26 12:05:00,52.12,52.16,52.01,52.02,104419.0,50.5262,50.565,50.4196,50.4293,104419.0
2021-01-26 12:10:00,52.02,52.11,52.01,52.07,156925.0,50.4293,50.5165,50.4196,50.4777,156925.0
2021-01-26 12:15:00,52.08,52.14,51.96,51.97,138751.0,50.4874,50.5456,50.3711,50.3808,138751.0
2021-01-26 12:20:00,51.97,52.01,51.87,51.87,281647.0,50.3808,50.4196,50.2839,50.2839,281647.0
2021-01-26 12:25:00,51.87,52.1,51.81,52.07,221697.0,50.2839,50.5068,50.2257,50.4777,221697.0
2021-01-26 12:30:00,52.06,52.15,52.02,52.13,96577.0,50.4681,50.5553,50.4293,50.5359,96577.0
2021-01-26 12:35:00,52.13,52.19,52.06,52.16,126062.0,50.5359,50.5941,50.4681,50.565,126062.0
2021-01-26 12:40:00,52.17,52.26,52.12,52.17,117809.0,50.5747,50.6619,50.5262,50.5747,117809.0
2021-01-26 12:45:00,52.16,52.18,52.06,52.11,127632.0,50.565,50.5844,50.4681,50.5165,127632.0
2021-01-26 12:50:00,52.11,52.2,52.07,52.1,110608.0,50.5165,50.6038,50.4777,50.5068,110608.0
2021-01-26 12:55:00,52.1,52.1,51.9,51.96,206057.0,50.5068,50.5068,50.3129,50.3711,206057.0
2021-01-26 13:00:00,51.96,52.24,51.95,52.2,129632.0,50.3711,50.6426,50.3614,50.6038,129632.0
2021-01-26 13:05:00,52.21,52.27,52.16,52.23,99888.0,50.6135,50.6716,50.565,50.6329,99888.0
2021-01-26 13:10:00,52.23,52.3,52.22,52.29,139884.0,50.6329,50.7007,50.6232,50.691,139884.0
2021-01-26 13:15:00,52.28,52.4,52.26,52.31,159197.0,50.6813,50.7977,50.6619,50.7104,159197.0
2021-01-26 13:20:00,52.3,52.34,52.16,52.24,140886.0,50.7007,50.7395,50.565,50.6426,140886.0
2021-01-26 13:25:00,52.23,52.33,52.22,52.26,125606.0,50.6329,50.7298,50.6232,50.6619,125606.0
2021-01-26 13:30:00,52.25,52.29,52.14,52.28,88896.0,50.6522,50.691,50.5456,50.6813,88896.0
2021-01-26 13:35:00,52.27,52.4,52.18,52.4,216809.0,50.6716,50.7977,50.5844,50.7977,216809.0
2021-01-26 13:40:00,52.4,52.46,52.34,52.45,113769.0,50.7977,50.8558,50.7395,50.8461,113769.0
2021-01-26 13:45:00,52.45,52.45,52.34,52.38,128535.0,50.8461,50.8461,50.7395,50.7783,128535.0
2021-01-26 13:50:00,52.38,52.42,52.32,52.36,98544.0,50.7783,50.817,50.7201,50.7589,98544.0
2021-01-26 13:55:00,52.36,52.37,52.26,52.3,126877.0,50.7589,50.7686,50.6619,50.7007,126877.0
2021-01-26 14:00:00,52.29,52.43,52.26,52.43,124934.0,50.691,50.8267,50.6619,50.8267,124934.0
2021-01-26 14:05:00,52.41,52.42,52.36,52.37,86732.0,50.8074,50.817,50.7589,50.7686,86732.0
2021-01-26 14:10:00,52.37,52.47,52.33,52.47,98319.0,50.7686,50.8655,50.7298,50.8655,98319.0
2021-01-26 14:15:00,52.47,52.56,52.43,52.56,153103.0,50.8655,50.9528,50.8267,50.9528,153103.0
2021-01-26 14:20:00,52.55,52.57,52.48,52.51,131860.0,50.9431,50.9625,50.8752,50.9043,131860.0
2021-01-26 14:25:00,52.51,52.51,52.39,52.42,131945.0,50.9043,50.9043,50.788,50.817,131945.0
2021-01-26 14:30:00,52.43,52.45,52.25,52.3,193227.0,50.8267,50.8461,50.6522,50.7007,193227.0
2021-01-26 14:35:00,52.3,52.32,52.2,52.25,152807.0,50.7007,50.7201,50.6038,50.6522,152807.0
2021-01-26 14:40:00,52.27,52.39,52.23,52.35,108567.0,50.6716,50.788,50.6329,50.7492,108567.0
2021-01-26 14:45:00,52.36,52.43,52.29,52.38,153855.0,50.7589,50.8267,50.691,50.7783,153855.0
2021-01-26 14:50:00,52.37,52.41,52.34,52.38,94028.0,50.7686,50.8074,50.7395,50.7783,94028.0
2021-01-26 14:55:00,52.37,52.43,52.35,52.43,116640.0,50.7686,50.8267,50.7492,50.8267,116640.0
2021-01-26 15:00:00,52.42,52.5,52.36,52.45,116536.0,50.817,50.8946,50.7589,50.8461,116536.0
2021-01-26 15:05:00,52.44,52.5,52.44,52.47,89417.0,50.8364,50.8946,50.8364,50.8655,89417.0
2021-01-26 15:10:00,52.48,52.52,52.43,52.46,91710.0,50.8752,50.914,50.8267,50.8558,91710.0
2021-01-26 15:15:00,52.45,52.46,52.36,52.39,106535.0,50.8461,50.8558,50.7589,50.788,106535.0
2021-01-26 15:20:00,52.39,52.47,52.35,52.41,126152.0,50.788,50.8655,50.7492,50.8074,126152.0
2021-01-26 15:25:00,52.41,52.45,52.38,52.44,130209.0,50.8074,50.8461,50.7783,50.8364,130209.0
2021-01-26 15:30:00,52.43,52.45,52.35,52.36,146160.0,50.8267,50.8461,50.7492,50.7589,146160.0
2021-01-26 15:35:00,52.36,52.41,52.2,52.23,260173.0,50.7589,50.8074,50.6038,50.6329,260173.0
2021-01-26 15:40:00,52.23,52.34,52.18,52.31,216326.0,50.6329,50.7395,50.5844,50.7104,216326.0
2021-01-26 15:45:00,52.3,52.32,52.09,52.14,315951.0,50.7007,50.7201,50.4971,50.5456,315951.0
2021-01-26 15:50:00,52.13,52.22,52.09,52.13,429248.0,50.5359,50.6232,50.4971,50.5359,429248.0
2021-01-26 15:55:00,52.12,52.12,51.96,52.04,776911.0,50.5262,50.5262,50.3711,50.4487,776911.0
2021-01-27 09:30:00,50.8,50.86,50.01,50.72,1105409.0,49.2466,49.3047,48.4807,49.169,1105409.0
2021-01-27 09:35:00,50.69,50.7,50.14,50.18,676309.0,49.1399,49.1496,48.6068,48.6455,676309.0
2021-01-27 09:40:00,50.17,50.27,49.52,49.55,1004266.0,48.6358,48.7328,48.0057,48.0348,1004266.0
2021-01-27 09:45:00,49.56,49.73,49.36,49.37,854241.0,48.0445,48.2093,47.8506,47.8603,854241.0
2021-01-27 09:50:00,49.36,49.52,49.19,49.21,1048784.0,47.8506,48.0057,47.6858,47.7052,1048784.0
2021-01-27 09:55:00,49.21,49.43,48.95,49.41,868062.0,47.7052,47.9185,47.4532,47.8991,868062.0
2021-01-27 10:00:00,49.41,49.88,49.37,49.79,821049.0,47.8991,48.3547,47.8603,48.2675,821049.0
2021-01-27 10:05:00,49.79,49.86,49.21,49.65,650078.0,48.2675,48.3353,47.7052,48.1318,650078.0
2021-01-27 10:10:00,49.64,49.87,49.52,49.52,508565.0,48.1221,48.345,48.0057,48.0057,508565.0
2021-01-27 10:15:00,49.51,49.67,49.31,49.64,508882.0,47.996,48.1511,47.8021,48.1221,508882.0
2021-01-27 10:20:00,49.64,49.92,49.62,49.81,609852.0,48.1221,48.3935,48.1027,48.2869,609852.0
2021-01-27 10:25:00,49.83,50.05,49.77,49.88,519639.0,48.3062,48.5195,48.2481,48.3547,519639.0
2021-01-27 10:30:00,49.88,50.04,49.51,49.53,697441.0,48.3547,48.5098,47.996,48.0154,697441.0
2021-01-27 10:35:00,49.53,49.58,49.33,49.39,521259.0,48.0154,48.0639,47.8215,47.8797,521259.0
2021-01-27 10:40:00,49.39,49.44,49.27,49.43,434579.0,47.8797,47.9282,47.7634,47.9185,434579.0
2021-01-27 10:45:00,49.42,49.63,49.38,49.51,464914.0,47.9088,48.1124,47.87,47.996,464914.0
2021-01-27 10:50:00,49.5,49.54,49.35,49.48,394299.0,47.9863,48.0251,47.8409,47.9669,394299.0
2021-01-27 10:55:00,49.48,49.62,49.36,49.43,553212.0,47.9669,48.1027,47.8506,47.9185,553212.0
2021-01-27 11:00:00,49.43,49.44,49.14,49.28,616879.0,47.9185,47.9282,47.6373,47.7731,616879.0
2021-01-27 11:05:00,49.28,49.3,48.71,48.93,1359507.0,47.7731,47.7925,47.2205,47.4338,1359507.0
2021-01-27 11:10:00,48.93,49.11,48.86,49.1,417013.0,47.4338,47.6083,47.3659,47.5986,417013.0
2021-01-27 11:15:00,49.1,49.23,48.96,49.11,518212.0,47.5986,47.7246,47.4629,47.6083,518212.0
2021-01-27 11:20:00,49.11,49.11,48.95,49.03,277537.0,47.6083,47.6083,47.4532,47.5307,277537.0
2021-01-27 11:25:00,49.03,49.32,49.01,49.28,339793.0,47.5307,47.8118,47.5113,47.7731,339793.0
2021-01-27 11:30:00,49.29,49.36,49.15,49.26,339059.0,47.7828,47.8506,47.647,47.7537,339059.0
2021-01-27 11:35:00,49.26,49.6,49.26,49.41,481891.0,47.7537,48.0833,47.7537,47.8991,481891.0
2021-01-27 11:40:00,49.41,49.56,49.4,49.49,263961.0,47.8991,48.0445,47.8894,47.9766,263961.0
2021-01-27 11:45:00,49.49,49.56,49.28,49.29,241321.0,47.9766,48.0445,47.7731,47.7828,241321.0
2021-01-27 11:50:00,49.28,49.34,49.17,49.3,223503.0,47.7731,47.8312,47.6664,47.7925,223503.0
2021-01-27 11:55:00,49.3,49.33,49.09,49.16,252934.0,47.7925,47.8215,47.5889,47.6567,252934.0
2021-01-27 12:00:00,49.15,49.37,49.11,49.19,450287.0,47.647,47.8603,47.6083,47.6858,450287.0
2021-01-27 12:05:00,49.2,49.32,49.17,49.26,180265.0,47.6955,47.8118,47.6664,47.7537,180265.0
2021-01-27 12:10:00,49.25,49.39,49.22,49.33,221790.0,47.744,47.8797,47.7149,47.8215,221790.0
2021-01-27 12:15:00,49.33,49.39,49.26,49.33,182053.0,47.8215,47.8797,47.7537,47.8215,182053.0
2021-01-27 12:20:00,49.33,49.43,49.26,49.3,244097.0,47.8215,47.9185,47.7537,47.7925,244097.0
2021-01-27 12:25:00,49.3,49.32,49.13,49.17,250359.0,47.7925,47.8118,47.6277,47.6664,250359.0
2021-01-27 12:30:00,49.16,49.24,49.13,49.18,231410.0,47.6567,47.7343,47.6277,47.6761,231410.0
2021-01-27 12:35:00,49.17,49.49,49.07,49.41,363108.0,47.6664,47.9766,47.5695,47.8991,363108.0
2021-01-27 12:40:00,49.41,49.65,49.41,49.63,410480.0,47.8991,48.1318,47.8991,48.1124,410480.0
2021-01-27 12:45:00,49.63,49.73,49.57,49.61,356374.0,48.1124,48.2093,48.0542,48.093,356374.0
2021-01-27 12:50:00,49.61,49.65,49.54,49.61,286922.0,48.093,48.1318,48.0251,48.093,286922.0
2021-01-27 12:55:00,49.61,49.66,49.54,49.62,270009.0,48.093,48.1414,48.0251,48.1027,270009.0
2021-01-27 13:00:00,49.63,49.75,49.57,49.61,358276.0,48.1124,48.2287,48.0542,48.093,358276.0
2021-01-27 13:05:00,49.61,49.61,49.46,49.54,246051.0,48.093,48.093,47.9476,48.0251,246051.0
2021-01-27 13:10:00,49.55,49.55,49.33,49.43,230089.0,48.0348,48.0348,47.8215,47.9185,230089.0
2021-01-27 13:15:00,49.42,49.65,49.41,49.62,250126.0,47.9088,48.1318,47.8991,48.1027,250126.0
2021-01-27 13:20:00,49.63,49.82,49.62,49.79,312848.0,48.1124,48.2966,48.1027,48.2675,312848.0
2021-01-27 13:25:00,49.78,49.8,49.63,49.66,217737.0,48.2578,48.2772,48.1124,48.1414,217737.0
2021-01-27 13:30:00,49.65,49.69,49.5,49.52,213313.0,48.1318,48.1705,47.9863,48.0057,213313.0
2021-01-27 13:35:00,49.51,49.57,49.37,49.45,211538.0,47.996,48.0542,47.8603,47.9379,211538.0
2021-01-27 13:40:00,49.45,49.57,49.42,49.44,196010.0,47.9379,48.0542,47.9088,47.9282,196010.0
2021-01-27 13:45:00,49.43,49.6,49.41,49.54,251638.0,47.9185,48.0833,47.8991,48.0251,251638.0
2021-01-27 13:50:00,49.54,49.72,49.38,49.59,308268.0,48.0251,48.1996,47.87,48.0736,308268.0
2021-01-27 13:55:00,49.6,49.7,49.54,49.61,129570.0,48.0833,48.1802,48.0251,48.093,129570.0
2021-01-27 14:00:00,49.61,49.76,49.49,49.71,204556.0,48.093,48.2384,47.9766,48.1899,204556.0
2021-01-27 14:05:00,49.7,49.74,49.59,49.68,171503.0,48.1802,48.219,48.0736,48.1608,171503.0
2021-01-27 14:10:00,49.69,49.74,49.64,49.67,182477.0,48.1705,48.219,48.1221,48.1511,182477.0
2021-01-27 14:15:00,49.67,49.69,49.33,49.37,341717.0,48.1511,48.1705,47.8215,47.8603,341717.0
2021-01-27 14:20:00,49.38,49.46,49.31,49.44,141501.0,47.87,47.9476,47.8021,47.9282,141501.0
2021-01-27 14:25:00,49.44,49.51,49.37,49.42,121874.0,47.9282,47.996,47.8603,47.9088,121874.0
2021-01-27 14:30:00,49.42,49.47,49.23,49.33,232915.0,47.9088,47.9573,47.7246,47.8215,232915.0
2021-01-27 14:35:00,49.32,49.42,49.2,49.41,184227.0,47.8118,47.9088,47.6955,47.8991,184227.0
2021-01-27 14:40:00,49.4,49.63,49.36,49.61,190993.0,47.8894,48.1124,47.8506,48.093,190993.0
2021-01-27 14:45:00,49.6,49.63,49.3,49.34,194415.0,48.0833,48.1124,47.7925,47.8312,194415.0
2021-01-27 14:50:00,49.35,49.38,49.11,49.26,341669.0,47.8409,47.87,47.6083,47.7537,341669.0
2021-01-27 14:55:00,49.26,49.27,49.13,49.13,271389.0,47.7537,47.7634,47.6277,47.6277,271389.0
2021-01-27 15:00:00,49.14,49.2,49.03,49.14,262146.0,47.6373,47.6955,47.5307,47.6373,262146.0
2021-01-27 15:05:00,49.13,49.32,49.11,49.27,222494.0,47.6277,47.8118,47.6083,47.7634,222494.0
2021-01-27 15:10:00,49.26,49.37,49.16,49.33,264895.0,47.7537,47.8603,47.6567,47.8215,264895.0
2021-01-27 15:15:00,49.33,49.39,49.25,49.25,192631.0,47.8215,47.8797,47.744,47.744,192631.0
2021-01-27 15:20:00,49.24,49.27,49.07,49.11,178714.0,47.7343,47.7634,47.5695,47.6083,178714.0
2021-01-27 15:25:00,49.11,49.2,49.01,49.08,247082.0,47.6083,47.6955,47.5113,47.5792,247082.0
2021-01-27 15:30:00,49.08,49.17,49.01,49.04,304423.0,47.5792,47.6664,47.5113,47.5404,304423.0
2021-01-27 15:35:00,49.03,49.09,48.83,48.95,576994.0,47.5307,47.5889,47.3368,47.4532,576994.0
2021-01-27 15:40:00,48.95,49.03,48.87,48.98,388684.0,47.4532,47.5307,47.3756,47.4822,388684.0
2021-01-27 15:45:00,48.98,49.15,48.94,49.09,377518.0,47.4822,47.647,47.4435,47.5889,377518.0
2021-01-27 15:50:00,49.09,49.23,49.02,49.18,603859.0,47.5889,47.7246,47.521,47.6761,603859.0
2021-01-27 15:55:00,49.18,49.37,49.12,49.37,922266.0,47.6761,47.8603,47.618,47.8603,922266.0
2021-01-28 09:30:00,49.88,50.24,49.65,50.14,659257.0,48.3547,48.7037,48.1318,48.6068,659257.0
2021-01-28 09:35:00,50.14,50.24,49.78,49.81,369107.0,48.6068,48.7037,48.2578,48.2869,369107.0
2021-01-28 09:40:00,49.81,50.17,49.79,50.12,262489.0,48.2869,48.6358,48.2675,48.5874,262489.0
2021-01-28 09:45:00,50.13,50.15,49.95,50.09,211621.0,48.5971,48.6165,48.4226,48.5583,211621.0
2021-01-28 09:50:00,50.08,50.66,50.05,50.57,383496.0,48.5486,49.1109,48.5195,49.0236,383496.0
2021-01-28 09:55:00,50.55,50.64,49.84,49.87,345738.0,49.0042,49.0915,48.3159,48.345,345738.0
2021-01-28 10:00:00,49.85,50.24,49.56,50.13,333691.0,48.3256,48.7037,48.0445,48.5971,333691.0
2021-01-28 10:05:00,50.15,50.32,50.06,50.22,212354.0,48.6165,48.7813,48.5292,48.6843,212354.0
2021-01-28 10:10:00,50.21,50.38,50.18,50.23,228780.0,48.6746,48.8394,48.6455,48.694,228780.0
2021-01-28 10:15:00,50.22,50.28,50.08,50.08,223519.0,48.6843,48.7425,48.5486,48.5486,223519.0
2021-01-28 10:20:00,50.1,50.3,50.06,50.08,182439.0,48.568,48.7619,48.5292,48.5486,182439.0
2021-01-28 10:25:00,50.08,50.29,50.01,50.17,233939.0,48.5486,48.7522,48.4807,48.6358,233939.0
2021-01-28 10:30:00,50.19,50.26,49.94,50.09,254152.0,48.6552,48.7231,48.4129,48.5583,254152.0
2021-01-28 10:35:00,50.09,50.25,49.98,49.98,218851.0,48.5583,48.7134,48.4517,48.4517,218851.0
2021-01-28 10:40:00,49.98,50.07,49.56,49.69,363860.0,48.4517,48.5389,48.0445,48.1705,363860.0
2021-01-28 10:45:00,49.69,50.12,49.69,49.85,272714.0,48.1705,48.5874,48.1705,48.3256,272714.0
2021-01-28 10:50:00,49.87,50.0,49.71,49.77,258013.0,48.345,48.471,48.1899,48.2481,258013.0
2021-01-28 10:55:00,49.77,50.2,49.77,50.18,289783.0,48.2481,48.6649,48.2481,48.6455,289783.0
2021-01-28 11:00:00,50.2,51.79,50.19,51.55,2410544.0,48.6649,50.2063,48.6552,49.9737,2410544.0
2021-01-28 11:05:00,51.56,53.0,51.15,52.04,3154437.0,49.9833,51.3793,49.5859,50.4487,3154437.0
2021-01-28 11:10:00,52.04,52.08,51.09,51.31,1677945.0,50.4487,50.4874,49.5277,49.741,1677945.0
2021-01-28 11:15:00,51.37,51.58,50.81,51.09,1278825.0,49.7992,50.0027,49.2563,49.5277,1278825.0
2021-01-28 11:20:00,51.09,51.19,50.62,50.78,713108.0,49.5277,49.6247,49.0721,49.2272,713108.0
2021-01-28 11:25:00,50.78,50.92,50.41,50.58,862198.0,49.2272,49.3629,48.8685,49.0333,862198.0
2021-01-28 11:30:00,50.6,50.63,50.25,50.58,924682.0,49.0527,49.0818,48.7134,49.0333,924682.0
2021-01-28 11:35:00,50.58,50.87,50.55,50.62,934353.0,49.0333,49.3144,49.0042,49.0721,934353.0
2021-01-28 11:40:00,50.63,50.76,50.46,50.6,400943.0,49.0818,49.2078,48.917,49.0527,400943.0
2021-01-28 11:45:00,50.61,51.01,50.52,50.89,496984.0,49.0624,49.4502,48.9751,49.3338,496984.0
2021-01-28 11:50:00,50.89,51.29,50.81,51.09,751545.0,49.3338,49.7216,49.2563,49.5277,751545.0
2021-01-28 11:55:00,51.09,51.2,50.63,50.83,500051.0,49.5277,49.6344,49.0818,49.2757,500051.0
2021-01-28 12:00:00,50.86,51.02,50.78,50.88,232051.0,49.3047,49.4599,49.2272,49.3241,232051.0
2021-01-28 12:05:00,50.88,51.21,50.88,51.04,382706.0,49.3241,49.644,49.3241,49.4792,382706.0
2021-01-28 12:10:00,51.04,51.22,50.92,51.14,297918.0,49.4792,49.6537,49.3629,49.5762,297918.0
2021-01-28 12:15:00,51.15,51.15,50.81,50.91,216673.0,49.5859,49.5859,49.2563,49.3532,216673.0
2021-01-28 12:20:00,50.92,51.02,50.75,50.98,162257.0,49.3629,49.4599,49.1981,49.4211,162257.0
2021-01-28 12:25:00,50.98,50.99,50.82,50.89,184934.0,49.4211,49.4308,49.266,49.3338,184934.0
2021-01-28 12:30:00,50.89,50.91,50.78,50.84,157305.0,49.3338,49.3532,49.2272,49.2854,157305.0
2021-01-28 12:35:00,50.88,51.12,50.87,50.98,270072.0,49.3241,49.5568,49.3144,49.4211,270072.0
2021-01-28 12:40:00,50.97,51.03,50.79,50.97,167825.0,49.4114,49.4696,49.2369,49.4114,167825.0
2021-01-28 12:45:00,50.97,50.97,50.78,50.89,129066.0,49.4114,49.4114,49.2272,49.3338,129066.0
2021-01-28 12:50:00,50.9,50.94,50.81,50.89,94091.0,49.3435,49.3823,49.2563,49.3338,94091.0
2021-01-28 12:55:00,50.9,51.07,50.84,51.07,153768.0,49.3435,49.5083,49.2854,49.5083,153768.0
2021-01-28 13:00:00,51.07,51.17,51.02,51.07,158966.0,49.5083,49.6053,49.4599,49.5083,158966.0
2021-01-28 13:05:00,51.07,51.07,50.87,51.05,201156.0,49.5083,49.5083,49.3144,49.4889,201156.0
2021-01-28 13:10:00,51.06,51.13,50.82,50.98,397736.0,49.4986,49.5665,49.266,49.4211,397736.0
2021-01-28 13:15:00,50.96,51.1,50.95,51.06,264905.0,49.4017,49.5374,49.392,49.4986,264905.0
2021-01-28 13:20:00,51.05,51.38,51.01,51.22,644771.0,49.4889,49.8088,49.4502,49.6537,644771.0
2021-01-28 13:25:00,51.23,51.29,51.08,51.16,367303.0,49.6634,49.7216,49.518,49.5956,367303.0
2021-01-28 13:30:00,51.18,51.38,51.16,51.34,169960.0,49.615,49.8088,49.5956,49.7701,169960.0
2021-01-28 13:35:00,51.33,51.58,51.21,51.46,346136.0,49.7604,50.0027,49.644,49.8864,346136.0
2021-01-28 13:40:00,51.47,51.6,51.41,51.49,316621.0,49.8961,50.0221,49.8379,49.9155,316621.0
2021-01-28 13:45:00,51.48,51.51,51.31,51.51,204879.0,49.9058,49.9349,49.741,49.9349,204879.0
2021-01-28 13:50:00,51.51,51.68,51.44,51.67,209125.0,49.9349,50.0997,49.867,50.09,209125.0
2021-01-28 13:55:00,51.68,51.69,51.52,51.54,247198.0,50.0997,50.1094,49.9446,49.964,247198.0
2021-01-28 14:00:00,51.54,51.63,51.42,51.48,195257.0,49.964,50.0512,49.8476,49.9058,195257.0
2021-01-28 14:05:00,51.48,51.49,51.33,51.42,184625.0,49.9058,49.9155,49.7604,49.8476,184625.0
2021-01-28 14:10:00,51.44,51.48,51.35,51.36,217140.0,49.867,49.9058,49.7798,49.7895,217140.0
2021-01-28 14:15:00,51.36,51.36,51.14,51.27,277910.0,49.7895,49.7895,49.5762,49.7022,277910.0
2021-01-28 14:20:00,51.28,51.39,51.19,51.23,232215.0,49.7119,49.8185,49.6247,49.6634,232215.0
2021-01-28 14:25:00,51.24,51.4,51.23,51.33,175394.0,49.6731,49.8282,49.6634,49.7604,175394.0
2021-01-28 14:30:00,51.33,51.37,51.27,51.32,159194.0,49.7604,49.7992,49.7022,49.7507,159194.0
2021-01-28 14:35:00,51.32,51.47,51.25,51.42,227207.0,49.7507,49.8961,49.6828,49.8476,227207.0
2021-01-28 14:40:00,51.43,51.46,51.28,51.32,200300.0,49.8573,49.8864,49.7119,49.7507,200300.0
2021-01-28 14:45:00,51.33,51.38,51.28,51.3,183362.0,49.7604,49.8088,49.7119,49.7313,183362.0
2021-01-28 14:50:00,51.29,51.47,51.23,51.3,181289.0,49.7216,49.8961,49.6634,49.7313,181289.0
2021-01-28 14:55:00,51.3,51.45,51.26,51.42,114797.0,49.7313,49.8767,49.6925,49.8476,114797.0
2021-01-28 15:00:00,51.4,51.4,51.28,51.36,121511.0,49.8282,49.8282,49.7119,49.7895,121511.0
2021-01-28 15:05:00,51.35,51.37,51.3,51.34,99457.0,49.7798,49.7992,49.7313,49.7701,99457.0
2021-01-28 15:10:00,51.34,51.5,51.32,51.46,152171.0,49.7701,49.9252,49.7507,49.8864,152171.0
2021-01-28 15:15:00,51.46,51.52,51.22,51.27,176315.0,49.8864,49.9446,49.6537,49.7022,176315.0
2021-01-28 15:20:00,51.29,51.32,51.21,51.28,211975.0,49.7216,49.7507,49.644,49.7119,211975.0
2021-01-28 15:25:00,51.28,51.34,51.25,51.26,250313.0,49.7119,49.7701,49.6828,49.6925,250313.0
2021-01-28 15:30:00,51.26,51.38,51.25,51.33,191549.0,49.6925,49.8088,49.6828,49.7604,191549.0
2021-01-28 15:35:00,51.32,51.34,51.23,51.28,237203.0,49.7507,49.7701,49.6634,49.7119,237203.0
2021-01-28 15:40:00,51.27,51.3,50.95,51.09,450402.0,49.7022,49.7313,49.392,49.5277,450402.0
2021-01-28 15:45:00,51.09,51.24,51.06,51.24,314082.0,49.5277,49.6731,49.4986,49.6731,314082.0
2021-01-28 15:50:00,51.23,51.28,51.03,51.04,401354.0,49.6634,49.7119,49.4696,49.4792,401354.0
2021-01-28 15:55:00,51.04,51.27,51.02,51.05,1051250.0,49.4792,49.7022,49.4599,49.4889,1051250.0
2021-01-29 09:30:00,50.7,51.08,50.5,50.92,750559.0,49.1496,49.518,48.9558,49.3629,750559.0
2021-01-29 09:35:00,50.96,51.01,50.32,50.41,415536.0,49.4017,49.4502,48.7813,48.8685,415536.0
2021-01-29 09:40:00,50.41,50.44,50.06,50.25,509733.0,48.8685,48.8976,48.5292,48.7134,509733.0
2021-01-29 09:45:00,50.29,50.66,50.24,50.43,334443.0,48.7522,49.1109,48.7037,48.8879,334443.0
2021-01-29 09:50:00,50.44,50.69,50.31,50.6,149150.0,48.8976,49.1399,48.7716,49.0527,149150.0
2021-01-29 09:55:00,50.62,51.27,50.62,51.23,393456.0,49.0721,49.7022,49.0721,49.6634,393456.0
2021-01-29 10:00:00,51.24,51.6,51.22,51.43,465133.0,49.6731,50.0221,49.6537,49.8573,465133.0
2021-01-29 10:05:00,51.46,51.46,51.15,51.34,432077.0,49.8864,49.8864,49.5859,49.7701,432077.0
2021-01-29 10:10:00,51.36,51.58,51.34,51.55,406399.0,49.7895,50.0027,49.7701,49.9737,406399.0
2021-01-29 10:15:00,51.54,51.78,51.35,51.64,323798.0,49.964,50.1966,49.7798,50.0609,323798.0
2021-01-29 10:20:00,51.66,51.74,51.55,51.72,243376.0,50.0803,50.1578,49.9737,50.1385,243376.0
2021-01-29 10:25:00,51.73,51.74,51.43,51.54,423203.0,50.1481,50.1578,49.8573,49.964,423203.0
2021-01-29 10:30:00,51.55,51.76,51.38,51.44,271150.0,49.9737,50.1772,49.8088,49.867,271150.0
2021-01-29 10:35:00,51.44,51.51,50.98,51.04,374381.0,49.867,49.9349,49.4211,49.4792,374381.0
2021-01-29 10:40:00,51.04,51.32,51.0,51.12,239432.0,49.4792,49.7507,49.4405,49.5568,239432.0
2021-01-29 10:45:00,51.1,51.27,51.03,51.21,185996.0,49.5374,49.7022,49.4696,49.644,185996.0
2021-01-29 10:50:00,51.2,51.38,51.19,51.32,143226.0,49.6344,49.8088,49.6247,49.7507,143226.0
2021-01-29 10:55:00,51.32,51.34,51.14,51.3,214562.0,49.7507,49.7701,49.5762,49.7313,214562.0
2021-01-29 11:00:00,51.29,51.4,51.19,51.36,213345.0,49.7216,49.8282,49.6247,49.7895,213345.0
2021-01-29 11:05:00,51.36,51.52,51.32,51.41,194107.0,49.7895,49.9446,49.7507,49.8379,194107.0
2021-01-29 11:10:00,51.4,51.42,51.18,51.23,205943.0,49.8282,49.8476,49.615,49.6634,205943.0
2021-01-29 11:15:00,51.23,51.41,51.2,51.36,152334.0,49.6634,49.8379,49.6344,49.7895,152334.0
2021-01-29 11:20:00,51.37,51.37,51.13,51.31,216819.0,49.7992,49.7992,49.5665,49.741,216819.0
2021-01-29 11:25:00,51.31,51.47,51.13,51.19,255002.0,49.741,49.8961,49.5665,49.6247,255002.0
2021-01-29 11:30:00,51.18,51.24,51.04,51.08,390791.0,49.615,49.6731,49.4792,49.518,390791.0
2021-01-29 11:35:00,51.08,51.22,51.04,51.21,282576.0,49.518,49.6537,49.4792,49.644,282576.0
2021-01-29 11:40:00,51.22,51.26,51.11,51.21,214286.0,49.6537,49.6925,49.5471,49.644,214286.0
2021-01-29 11:45:00,51.2,51.29,51.11,51.18,154884.0,49.6344,49.7216,49.5471,49.615,154884.0
2021-01-29 11:50:00,51.18,51.21,51.08,51.12,127620.0,49.615,49.644,49.518,49.5568,127620.0
2021-01-29 11:55:00,51.13,51.34,51.07,51.33,194188.0,49.5665,49.7701,49.5083,49.7604,194188.0
2021-01-29 12:00:00,51.34,51.42,51.32,51.33,206336.0,49.7701,49.8476,49.7507,49.7604,206336.0
2021-01-29 12:05:00,51.33,51.4,51.2,51.27,111331.0,49.7604,49.8282,49.6344,49.7022,111331.0
2021-01-29 12:10:00,51.25,51.36,51.1,51.11,146439.0,49.6828,49.7895,49.5374,49.5471,146439.0
2021-01-29 12:15:00,51.11,51.11,50.78,50.79,318597.0,49.5471,49.5471,49.2272,49.2369,318597.0
2021-01-29 12:20:00,50.79,50.86,50.58,50.59,228227.0,49.2369,49.3047,49.0333,49.043,228227.0
2021-01-29 12:25:00,50.59,50.68,50.54,50.58,487491.0,49.043,49.1303,48.9945,49.0333,487491.0
2021-01-29 12:30:00,50.58,50.68,50.37,50.38,334544.0,49.0333,49.1303,48.8297,48.8394,334544.0
2021-01-29 12:35:00,50.39,50.51,50.18,50.26,308441.0,48.8491,48.9655,48.6455,48.7231,308441.0
2021-01-29 12:40:00,50.26,50.54,50.25,50.3,506455.0,48.7231,48.9945,48.7134,48.7619,506455.0
2021-01-29 12:45:00,50.33,50.35,49.96,49.97,680805.0,48.791,48.8103,48.4323,48.442,680805.0
2021-01-29 12:50:00,49.97,50.59,49.96,50.51,813461.0,48.442,49.043,48.4323,48.9655,813461.0
2021-01-29 12:55:00,50.53,50.59,50.26,50.27,232579.0,48.9848,49.043,48.7231,48.7328,232579.0
2021-01-29 13:00:00,50.25,50.51,50.19,50.44,302219.0,48.7134,48.9655,48.6552,48.8976,302219.0
2021-01-29 13:05:00,50.43,50.54,50.33,50.5,167521.0,48.8879,48.9945,48.791,48.9558,167521.0
2021-01-29 13:10:00,50.49,50.49,50.33,50.38,112078.0,48.9461,48.9461,48.791,48.8394,112078.0
2021-01-29 13:15:00,50.37,50.38,50.14,50.2,268622.0,48.8297,48.8394,48.6068,48.6649,268622.0
2021-01-29 13:20:00,50.2,50.49,50.19,50.4,206643.0,48.6649,48.9461,48.6552,48.8588,206643.0
2021-01-29 13:25:00,50.38,50.62,50.37,50.59,168397.0,48.8394,49.0721,48.8297,49.043,168397.0
2021-01-29 13:30:00,50.59,50.6,50.43,50.47,145105.0,49.043,49.0527,48.8879,48.9267,145105.0
2021-01-29 13:35:00,50.47,50.57,50.43,50.51,85363.0,48.9267,49.0236,48.8879,48.9655,85363.0
2021-01-29 13:40:00,50.5,50.72,50.46,50.63,162106.0,48.9558,49.169,48.917,49.0818,162106.0
2021-01-29 13:45:00,50.63,50.68,50.48,50.51,175461.0,49.0818,49.1303,48.9364,48.9655,175461.0
2021-01-29 13:50:00,50.51,50.58,50.43,50.51,100351.0,48.9655,49.0333,48.8879,48.9655,100351.0
2021-01-29 13:55:00,50.52,50.53,50.43,50.48,93566.0,48.9751,48.9848,48.8879,48.9364,93566.0
2021-01-29 14:00:00,50.48,50.79,50.46,50.75,193290.0,48.9364,49.2369,48.917,49.1981,193290.0
2021-01-29 14:05:00,50.75,50.91,50.72,50.9,153291.0,49.1981,49.3532,49.169,49.3435,153291.0
2021-01-29 14:10:00,50.91,50.96,50.86,50.89,134050.0,49.3532,49.4017,49.3047,49.3338,134050.0
2021-01-29 14:15:00,50.88,50.97,50.8,50.84,152762.0,49.3241,49.4114,49.2466,49.2854,152762.0
2021-01-29 14:20:00,50.84,50.91,50.78,50.85,131460.0,49.2854,49.3532,49.2272,49.2951,131460.0
2021-01-29 14:25:00,50.85,50.89,50.71,50.76,142989.0,49.2951,49.3338,49.1593,49.2078,142989.0
2021-01-29 14:30:00,50.75,50.76,50.59,50.71,197844.0,49.1981,49.2078,49.043,49.1593,197844.0
2021-01-29 14:35:00,50.72,50.79,50.59,50.76,184403.0,49.169,49.2369,49.043,49.2078,184403.0
2021-01-29 14:40:00,50.75,50.94,50.65,50.89,232481.0,49.1981,49.3823,49.1012,49.3338,232481.0
2021-01-29 14:45:00,50.89,50.97,50.81,50.87,169354.0,49.3338,49.4114,49.2563,49.3144,169354.0
2021-01-29 14:50:00,50.85,50.97,50.82,50.83,136657.0,49.2951,49.4114,49.266,49.2757,136657.0
2021-01-29 14:55:00,50.82,50.95,50.76,50.87,125503.0,49.266,49.392,49.2078,49.3144,125503.0
2021-01-29 15:00:00,50.87,51.17,50.84,51.15,450269.0,49.3144,49.6053,49.2854,49.5859,450269.0
2021-01-29 15:05:00,51.15,51.15,50.87,51.0,135877.0,49.5859,49.5859,49.3144,49.4405,135877.0
2021-01-29 15:10:00,51.01,51.12,51.01,51.06,262475.0,49.4502,49.5568,49.4502,49.4986,262475.0
2021-01-29 15:15:00,51.07,51.09,50.98,51.02,217240.0,49.5083,49.5277,49.4211,49.4599,217240.0
2021-01-29 15:20:00,51.03,51.14,51.01,51.12,145231.0,49.4696,49.5762,49.4502,49.5568,145231.0
2021-01-29 15:25:00,51.11,51.17,51.02,51.06,189571.0,49.5471,49.6053,49.4599,49.4986,189571.0
2021-01-29 15:30:00,51.05,51.24,51.04,51.09,215214.0,49.4889,49.6731,49.4792,49.5277,215214.0
2021-01-29 15:35:00,51.09,51.12,50.85,50.86,250725.0,49.5277,49.5568,49.2951,49.3047,250725.0
2021-01-29 15:40:00,50.86,50.86,50.67,50.73,351917.0,49.3047,49.3047,49.1206,49.1787,351917.0
2021-01-29 15:45:00,50.73,50.8,50.64,50.78,321152.0,49.1787,49.2466,49.0915,49.2272,321152.0
2021-01-29 15:50:00,50.77,51.01,50.76,50.91,455739.0,49.2175,49.4502,49.2078,49.3532,455739.0
2021-01-29 15:55:00,50.91,51.14,50.68,50.69,778800.0,49.3532,49.5762,49.1303,49.1399,778800.0
2021-02-01 09:30:00,51.46,51.73,51.12,51.72,940089.0,49.8864,50.1481,49.5568,50.1385,940089.0
2021-02-01 09:35:00,51.73,51.95,51.32,51.41,606494.0,50.1481,50.3614,49.7507,49.8379,606494.0
2021-02-01 09:40:00,51.41,51.8,51.37,51.58,662190.0,49.8379,50.216,49.7992,50.0027,662190.0
2021-02-01 09:45:00,51.58,51.65,51.06,51.11,392451.0,50.0027,50.0706,49.4986,49.5471,392451.0
2021-02-01 09:50:00,51.11,51.25,50.54,50.61,598254.0,49.5471,49.6828,48.9945,49.0624,598254.0
2021-02-01 09:55:00,50.63,51.15,50.62,51.15,350822.0,49.0818,49.5859,49.0721,49.5859,350822.0
2021-02-01 10:00:00,51.09,51.17,50.97,51.14,321457.0,49.5277,49.6053,49.4114,49.5762,321457.0
2021-02-01 10:05:00,51.15,51.36,50.97,51.01,375377.0,49.5859,49.7895,49.4114,49.4502,375377.0
2021-02-01 10:10:00,51.0,51.14,50.96,50.99,262842.0,49.4405,49.5762,49.4017,49.4308,262842.0
2021-02-01 10:15:00,51.0,51.15,50.89,51.12,268531.0,49.4405,49.5859,49.3338,49.5568,268531.0
2021-02-01 10:20:00,51.12,51.17,50.94,51.16,269109.0,49.5568,49.6053,49.3823,49.5956,269109.0
2021-02-01 10:25:00,51.16,51.33,50.99,50.99,292192.0,49.5956,49.7604,49.4308,49.4308,292192.0
2021-02-01 10:30:00,50.98,51.18,50.95,51.15,223463.0,49.4211,49.615,49.392,49.5859,223463.0
2021-02-01 10:35:00,51.15,51.22,50.84,50.91,295288.0,49.5859,49.6537,49.2854,49.3532,295288.0
2021-02-01 10:40:00,50.91,50.93,50.73,50.77,279416.0,49.3532,49.3726,49.1787,49.2175,279416.0
2021-02-01 10:45:00,50.76,51.04,50.74,50.88,255376.0,49.2078,49.4792,49.1884,49.3241,255376.0
2021-02-01 10:50:00,50.89,50.96,50.61,50.61,211364.0,49.3338,49.4017,49.0624,49.0624,211364.0
2021-02-01 10:55:00,50.6,50.73,50.56,50.71,274649.0,49.0527,49.1787,49.0139,49.1593,274649.0
2021-02-01 11:00:00,50.7,50.82,50.44,50.62,333045.0,49.1496,49.266,48.8976,49.0721,333045.0
2021-02-01 11:05:00,50.62,50.84,50.59,50.78,179849.0,49.0721,49.2854,49.043,49.2272,179849.0
2021-02-01 11:10:00,50.77,50.81,50.67,50.8,127906.0,49.2175,49.2563,49.1206,49.2466,127906.0
2021-02-01 11:15:00,50.8,50.87,50.75,50.83,180093.0,49.2466,49.3144,49.1981,49.2757,180093.0
2021-02-01 11:20:00,50.84,50.87,50.75,50.78,196167.0,49.2854,49.3144,49.1981,49.2272,196167.0
2021-02-01 11:25:00,50.79,50.89,50.71,50.85,193599.0,49.2369,49.3338,49.1593,49.2951,193599.0
2021-02-01 11:30:00,50.85,51.28,50.85,51.27,311847.0,49.2951,49.7119,49.2951,49.7022,311847.0
2021-02-01 11:35:00,51.26,51.53,51.17,51.51,337922.0,49.6925,49.9543,49.6053,49.9349,337922.0
2021-02-01 11:40:00,51.49,51.57,51.3,51.33,341619.0,49.9155,49.993,49.7313,49.7604,341619.0
2021-02-01 11:45:00,51.33,51.45,51.23,51.32,314200.0,49.7604,49.8767,49.6634,49.7507,314200.0
2021-02-01 11:50:00,51.33,51.37,51.1,51.26,214800.0,49.7604,49.7992,49.5374,49.6925,214800.0
2021-02-01 11:55:00,51.26,51.41,51.23,51.32,176896.0,49.6925,49.8379,49.6634,49.7507,176896.0
2021-02-01 12:00:00,51.32,51.36,51.19,51.24,156576.0,49.7507,49.7895,49.6247,49.6731,156576.0
2021-02-01 12:05:00,51.24,51.31,51.09,51.09,111909.0,49.6731,49.741,49.5277,49.5277,111909.0
2021-02-01 12:10:00,51.09,51.16,50.96,51.09,168206.0,49.5277,49.5956,49.4017,49.5277,168206.0
2021-02-01 12:15:00,51.09,51.17,51.0,51.02,154588.0,49.5277,49.6053,49.4405,49.4599,154588.0
2021-02-01 12:20:00,51.03,51.1,50.98,51.05,139999.0,49.4696,49.5374,49.4211,49.4889,139999.0
2021-02-01 12:25:00,51.05,51.09,50.94,51.01,140379.0,49.4889,49.5277,49.3823,49.4502,140379.0
2021-02-01 12:30:00,51.01,51.12,51.0,51.03,81697.0,49.4502,49.5568,49.4405,49.4696,81697.0
2021-02-01 12:35:00,51.03,51.08,50.92,50.94,108169.0,49.4696,49.518,49.3629,49.3823,108169.0
2021-02-01 12:40:00,50.95,51.07,50.94,51.04,95774.0,49.392,49.5083,49.3823,49.4792,95774.0
2021-02-01 12:45:00,51.03,51.08,50.98,51.05,109761.0,49.4696,49.518,49.4211,49.4889,109761.0
2021-02-01 12:50:00,51.04,51.07,50.98,51.01,82491.0,49.4792,49.5083,49.4211,49.4502,82491.0
2021-02-01 12:55:00,51.02,51.11,51.0,51.03,86519.0,49.4599,49.5471,49.4405,49.4696,86519.0
2021-02-01 13:00:00,51.03,51.03,50.89,50.97,161579.0,49.4696,49.4696,49.3338,49.4114,161579.0
2021-02-01 13:05:00,50.97,51.06,50.94,51.01,142371.0,49.4114,49.4986,49.3823,49.4502,142371.0
2021-02-01 13:10:00,51.01,51.23,50.99,51.14,352335.0,49.4502,49.6634,49.4308,49.5762,352335.0
2021-02-01 13:15:00,51.15,51.18,51.08,51.11,84915.0,49.5859,49.615,49.518,49.5471,84915.0
2021-02-01 13:20:00,51.11,51.27,51.09,51.16,124870.0,49.5471,49.7022,49.5277,49.5956,124870.0
2021-02-01 13:25:00,51.16,51.2,51.1,51.15,125161.0,49.5956,49.6344,49.5374,49.5859,125161.0
2021-02-01 13:30:00,51.15,51.22,51.13,51.16,105739.0,49.5859,49.6537,49.5665,49.5956,105739.0
2021-02-01 13:35:00,51.16,51.16,51.02,51.07,101383.0,49.5956,49.5956,49.4599,49.5083,101383.0
2021-02-01 13:40:00,51.07,51.14,51.06,51.09,84761.0,49.5083,49.5762,49.4986,49.5277,84761.0
2021-02-01 13:45:00,51.08,51.17,51.08,51.13,100849.0,49.518,49.6053,49.518,49.5665,100849.0
2021-02-01 13:50:00,51.13,51.19,51.12,51.19,77571.0,49.5665,49.6247,49.5568,49.6247,77571.0
2021-02-01 13:55:00,51.19,51.32,51.19,51.28,145910.0,49.6247,49.7507,49.6247,49.7119,145910.0
2021-02-01 14:00:00,51.27,51.37,51.22,51.29,129814.0,49.7022,49.7992,49.6537,49.7216,129814.0
2021-02-01 14:05:00,51.29,51.3,51.2,51.23,114930.0,49.7216,49.7313,49.6344,49.6634,114930.0
2021-02-01 14:10:00,51.23,51.23,51.12,51.16,85090.0,49.6634,49.6634,49.5568,49.5956,85090.0
2021-02-01 14:15:00,51.16,51.25,51.15,51.24,109601.0,49.5956,49.6828,49.5859,49.6731,109601.0
2021-02-01 14:20:00,51.23,51.28,51.17,51.26,123573.0,49.6634,49.7119,49.6053,49.6925,123573.0
2021-02-01 14:25:00,51.26,51.34,51.25,51.34,158033.0,49.6925,49.7701,49.6828,49.7701,158033.0
2021-02-01 14:30:00,51.34,51.39,51.3,51.35,87180.0,49.7701,49.8185,49.7313,49.7798,87180.0
2021-02-01 14:35:00,51.36,51.44,51.33,51.35,123596.0,49.7895,49.867,49.7604,49.7798,123596.0
2021-02-01 14:40:00,51.35,51.44,51.34,51.37,82915.0,49.7798,49.867,49.7701,49.7992,82915.0
2021-02-01 14:45:00,51.37,51.46,51.35,51.44,114275.0,49.7992,49.8864,49.7798,49.867,114275.0
2021-02-01 14:50:00,51.44,51.48,51.34,51.38,149422.0,49.867,49.9058,49.7701,49.8088,149422.0
2021-02-01 14:55:00,51.37,51.38,51.32,51.35,101286.0,49.7992,49.8088,49.7507,49.7798,101286.0
2021-02-01 15:00:00,51.35,51.43,51.34,51.41,92309.0,49.7798,49.8573,49.7701,49.8379,92309.0
2021-02-01 15:05:00,51.4,51.4,51.26,51.27,116831.0,49.8282,49.8282,49.6925,49.7022,116831.0
2021-02-01 15:10:00,51.26,51.29,51.19,51.25,128288.0,49.6925,49.7216,49.6247,49.6828,128288.0
2021-02-01 15:15:00,51.26,51.36,51.25,51.33,155653.0,49.6925,49.7895,49.6828,49.7604,155653.0
2021-02-01 15:20:00,51.33,51.41,51.32,51.34,134845.0,49.7604,49.8379,49.7507,49.7701,134845.0
2021-02-01 15:25:00,51.35,51.51,51.34,51.4,264127.0,49.7798,49.9349,49.7701,49.8282,264127.0
2021-02-01 15:30:00,51.4,51.42,51.29,51.31,146113.0,49.8282,49.8476,49.7216,49.741,146113.0
2021-02-01 15:35:00,51.32,51.34,51.23,51.31,270759.0,49.7507,49.7701,49.6634,49.741,270759.0
2021-02-01 15:40:00,51.32,51.49,51.24,51.45,273135.0,49.7507,49.9155,49.6731,49.8767,273135.0
2021-02-01 15:45:00,51.44,51.47,51.34,51.46,259586.0,49.867,49.8961,49.7701,49.8864,259586.0
2021-02-01 15:50:00,51.46,51.62,51.4,51.6,578316.0,49.8864,50.0415,49.8282,50.0221,578316.0
2021-02-01 15:55:00,51.61,51.66,51.51,51.51,713845.0,50.0318,50.0803,49.9349,49.9349,713845.0
2021-02-02 09:30:00,52.3,52.7,52.16,52.6,902606.0,50.7007,51.0885,50.565,50.9915,902606.0
2021-02-02 09:35:00,52.61,52.63,52.08,52.35,649036.0,51.0012,51.0206,50.4874,50.7492,649036.0
2021-02-02 09:40:00,52.35,52.57,52.24,52.28,445602.0,50.7492,50.9625,50.6426,50.6813,445602.0
2021-02-02 09:45:00,52.29,52.33,51.96,52.3,319155.0,50.691,50.7298,50.3711,50.7007,319155.0
2021-02-02 09:50:00,52.3,52.39,52.05,52.22,189741.0,50.7007,50.788,50.4584,50.6232,189741.0
2021-02-02 09:55:00,52.21,52.4,52.15,52.29,180496.0,50.6135,50.7977,50.5553,50.691,180496.0
2021-02-02 10:00:00,52.28,52.32,52.04,52.29,169192.0,50.6813,50.7201,50.4487,50.691,169192.0
2021-02-02 10:05:00,52.3,52.4,51.96,52.09,261596.0,50.7007,50.7977,50.3711,50.4971,261596.0
2021-02-02 10:10:00,52.09,52.17,52.01,52.1,190543.0,50.4971,50.5747,50.4196,50.5068,190543.0
2021-02-02 10:15:00,52.1,52.26,52.01,52.22,224724.0,50.5068,50.6619,50.4196,50.6232,224724.0
2021-02-02 10:20:00,52.22,52.31,52.03,52.09,397486.0,50.6232,50.7104,50.439,50.4971,397486.0
2021-02-02 10:25:00,52.09,52.17,51.96,51.97,257266.0,50.4971,50.5747,50.3711,50.3808,257266.0
2021-02-02 10:30:00,51.97,52.19,51.95,52.14,134026.0,50.3808,50.5941,50.3614,50.5456,134026.0
2021-02-02 10:35:00,52.14,52.27,52.08,52.14,226945.0,50.5456,50.6716,50.4874,50.5456,226945.0
2021-02-02 10:40:00,52.15,52.26,52.13,52.24,91506.0,50.5553,50.6619,50.5359,50.6426,91506.0
2021-02-02 10:45:00,52.25,52.33,52.19,52.29,143085.0,50.6522,50.7298,50.5941,50.691,143085.0
2021-02-02 10:50:00,52.3,52.36,52.24,52.36,130486.0,50.7007,50.7589,50.6426,50.7589,130486.0
2021-02-02 10:55:00,52.36,52.41,52.31,52.38,124722.0,50.7589,50.8074,50.7104,50.7783,124722.0
2021-02-02 11:00:00,52.37,52.43,52.32,52.33,175126.0,50.7686,50.8267,50.7201,50.7298,175126.0
2021-02-02 11:05:00,52.33,52.48,52.3,52.47,122545.0,50.7298,50.8752,50.7007,50.8655,122545.0
2021-02-02 11:10:00,52.47,52.5,52.36,52.4,150545.0,50.8655,50.8946,50.7589,50.7977,150545.0
2021-02-02 11:15:00,52.39,52.49,52.38,52.48,87025.0,50.788,50.8849,50.7783,50.8752,87025.0
2021-02-02 11:20:00,52.48,52.63,52.44,52.57,275570.0,50.8752,51.0206,50.8364,50.9625,275570.0
2021-02-02 11:25:00,52.57,52.75,52.53,52.59,263032.0,50.9625,51.137,50.9237,50.9818,263032.0
2021-02-02 11:30:00,52.58,52.66,52.51,52.63,196925.0,50.9722,51.0497,50.9043,51.0206,196925.0
2021-02-02 11:35:00,52.64,52.83,52.64,52.78,195679.0,51.0303,51.2145,51.0303,51.166,195679.0
2021-02-02 11:40:00,52.8,52.86,52.76,52.78,120577.0,51.1854,51.2436,51.1466,51.166,120577.0
2021-02-02 11:45:00,52.77,52.83,52.55,52.57,165126.0,51.1563,51.2145,50.9431,50.9625,165126.0
2021-02-02 11:50:00,52.58,52.59,52.36,52.43,232427.0,50.9722,50.9818,50.7589,50.8267,232427.0
2021-02-02 11:55:00,52.44,52.58,52.42,52.55,119292.0,50.8364,50.9722,50.817,50.9431,119292.0
2021-02-02 12:00:00,52.55,52.57,52.41,52.42,121312.0,50.9431,50.9625,50.8074,50.817,121312.0
2021-02-02 12:05:00,52.41,52.53,52.39,52.5,127468.0,50.8074,50.9237,50.788,50.8946,127468.0
2021-02-02 12:10:00,52.5,52.52,52.41,52.46,132416.0,50.8946,50.914,50.8074,50.8558,132416.0
2021-02-02 12:15:00,52.46,52.48,52.36,52.37,98061.0,50.8558,50.8752,50.7589,50.7686,98061.0
2021-02-02 12:20:00,52.38,52.39,52.31,52.33,99753.0,50.7783,50.788,50.7104,50.7298,99753.0
2021-02-02 12:25:00,52.33,52.36,52.13,52.13,185049.0,50.7298,50.7589,50.5359,50.5359,185049.0
2021-02-02 12:30:00,52.13,52.26,52.1,52.15,206215.0,50.5359,50.6619,50.5068,50.5553,206215.0
2021-02-02 12:35:00,52.14,52.41,52.14,52.34,311319.0,50.5456,50.8074,50.5456,50.7395,311319.0
2021-02-02 12:40:00,52.33,52.4,52.24,52.37,169875.0,50.7298,50.7977,50.6426,50.7686,169875.0
2021-02-02 12:45:00,52.37,52.48,52.33,52.47,133778.0,50.7686,50.8752,50.7298,50.8655,133778.0
2021-02-02 12:50:00,52.47,52.54,52.41,52.46,151163.0,50.8655,50.9334,50.8074,50.8558,151163.0
2021-02-02 12:55:00,52.47,52.64,52.45,52.59,384028.0,50.8655,51.0303,50.8461,50.9818,384028.0
2021-02-02 13:00:00,52.59,52.6,52.37,52.4,426612.0,50.9818,50.9915,50.7686,50.7977,426612.0
2021-02-02 13:05:00,52.41,52.5,52.36,52.48,168673.0,50.8074,50.8946,50.7589,50.8752,168673.0
2021-02-02 13:10:00,52.47,52.51,52.42,52.43,111937.0,50.8655,50.9043,50.817,50.8267,111937.0
2021-02-02 13:15:00,52.43,52.57,52.42,52.53,121460.0,50.8267,50.9625,50.817,50.9237,121460.0
2021-02-02 13:20:00,52.52,52.6,52.5,52.57,117945.0,50.914,50.9915,50.8946,50.9625,117945.0
2021-02-02 13:25:00,52.57,52.58,52.45,52.48,111803.0,50.9625,50.9722,50.8461,50.8752,111803.0
2021-02-02 13:30:00,52.48,52.5,52.37,52.48,190505.0,50.8752,50.8946,50.7686,50.8752,190505.0
2021-02-02 13:35:00,52.48,52.53,52.46,52.49,127242.0,50.8752,50.9237,50.8558,50.8849,127242.0
2021-02-02 13:40:00,52.5,52.55,52.46,52.51,104366.0,50.8946,50.9431,50.8558,50.9043,104366.0
2021-02-02 13:45:00,52.52,52.52,52.4,52.44,142776.0,50.914,50.914,50.7977,50.8364,142776.0
2021-02-02 13:50:00,52.44,52.5,52.4,52.44,94234.0,50.8364,50.8946,50.7977,50.8364,94234.0
2021-02-02 13:55:00,52.44,52.48,52.35,52.37,118947.0,50.8364,50.8752,50.7492,50.7686,118947.0
2021-02-02 14:00:00,52.37,52.45,52.35,52.43,106710.0,50.7686,50.8461,50.7492,50.8267,106710.0
2021-02-02 14:05:00,52.45,52.5,52.44,52.48,119020.0,50.8461,50.8946,50.8364,50.8752,119020.0
2021-02-02 14:10:00,52.48,52.56,52.47,52.54,104538.0,50.8752,50.9528,50.8655,50.9334,104538.0
2021-02-02 14:15:00,52.54,52.54,52.46,52.49,92617.0,50.9334,50.9334,50.8558,50.8849,92617.0
2021-02-02 14:20:00,52.5,52.53,52.35,52.36,112168.0,50.8946,50.9237,50.7492,50.7589,112168.0
2021-02-02 14:25:00,52.37,52.46,52.35,52.46,98331.0,50.7686,50.8558,50.7492,50.8558,98331.0
2021-02-02 14:30:00,52.46,52.55,52.46,52.48,173329.0,50.8558,50.9431,50.8558,50.8752,173329.0
2021-02-02 14:35:00,52.48,52.62,52.48,52.61,167134.0,50.8752,51.0109,50.8752,51.0012,167134.0
2021-02-02 14:40:00,52.61,52.72,52.6,52.68,201581.0,51.0012,51.1079,50.9915,51.0691,201581.0
2021-02-02 14:45:00,52.67,52.75,52.64,52.74,145286.0,51.0594,51.137,51.0303,51.1273,145286.0
2021-02-02 14:50:00,52.75,52.92,52.7,52.9,241289.0,51.137,51.3018,51.0885,51.2824,241289.0
2021-02-02 14:55:00,52.9,52.92,52.8,52.87,218357.0,51.2824,51.3018,51.1854,51.2533,218357.0
2021-02-02 15:00:00,52.88,52.98,52.87,52.91,260136.0,51.263,51.3599,51.2533,51.2921,260136.0
2021-02-02 15:05:00,52.92,52.98,52.86,52.97,191657.0,51.3018,51.3599,51.2436,51.3502,191657.0
2021-02-02 15:10:00,52.97,52.98,52.87,52.89,119930.0,51.3502,51.3599,51.2533,51.2727,119930.0
2021-02-02 15:15:00,52.88,52.93,52.86,52.9,195336.0,51.263,51.3115,51.2436,51.2824,195336.0
2021-02-02 15:20:00,52.9,52.91,52.84,52.89,205124.0,51.2824,51.2921,51.2242,51.2727,205124.0
2021-02-02 15:25:00,52.89,52.92,52.82,52.82,210231.0,51.2727,51.3018,51.2048,51.2048,210231.0
2021-02-02 15:30:00,52.83,52.96,52.81,52.95,272157.0,51.2145,51.3405,51.1951,51.3308,272157.0
2021-02-02 15:35:00,52.94,52.96,52.83,52.85,210468.0,51.3211,51.3405,51.2145,51.2339,210468.0
2021-02-02 15:40:00,52.84,52.89,52.77,52.79,193274.0,51.2242,51.2727,51.1563,51.1757,193274.0
2021-02-02 15:45:00,52.79,52.87,52.78,52.8,193481.0,51.1757,51.2533,51.166,51.1854,193481.0
2021-02-02 15:50:00,52.8,52.91,52.78,52.83,399577.0,51.1854,51.2921,51.166,51.2145,399577.0
2021-02-02 15:55:00,52.83,52.98,52.71,52.72,747550.0,51.2145,51.3599,51.0982,51.1079,747550.0
2021-02-03 09:30:00,53.27,53.73,53.19,53.42,1000643.0,51.6411,52.087,51.5635,51.7865,1000643.0
2021-02-03 09:35:00,53.42,53.6,53.31,53.49,526829.0,51.7865,51.961,51.6798,51.8543,526829.0
2021-02-03 09:40:00,53.48,53.62,53.32,53.39,455416.0,51.8446,51.9804,51.6895,51.7574,455416.0
2021-02-03 09:45:00,53.37,53.63,53.28,53.46,308897.0,51.738,51.99,51.6507,51.8252,308897.0
2021-02-03 09:50:00,53.44,53.67,53.32,53.61,297810.0,51.8059,52.0288,51.6895,51.9707,297810.0
2021-02-03 09:55:00,53.62,53.9,53.61,53.72,458847.0,51.9804,52.2518,51.9707,52.0773,458847.0
2021-02-03 10:00:00,53.73,54.04,53.69,53.98,509024.0,52.087,52.3875,52.0482,52.3293,509024.0
2021-02-03 10:05:00,53.98,54.12,53.8,53.94,383358.0,52.3293,52.4651,52.1548,52.2906,383358.0
2021-02-03 10:10:00,53.95,54.02,53.71,53.73,337671.0,52.3003,52.3681,52.0676,52.087,337671.0
2021-02-03 10:15:00,53.73,53.94,53.72,53.79,347727.0,52.087,52.2906,52.0773,52.1452,347727.0
2021-02-03 10:20:00,53.8,53.95,53.78,53.8,205482.0,52.1548,52.3003,52.1355,52.1548,205482.0
2021-02-03 10:25:00,53.79,53.81,53.33,53.39,426018.0,52.1452,52.1645,51.6992,51.7574,426018.0
2021-02-03 10:30:00,53.39,53.6,53.35,53.6,239709.0,51.7574,51.961,51.7186,51.961,239709.0
2021-02-03 10:35:00,53.6,53.79,53.58,53.74,257782.0,51.961,52.1452,51.9416,52.0967,257782.0
2021-02-03 10:40:00,53.75,54.06,53.69,54.01,371990.0,52.1064,52.4069,52.0482,52.3584,371990.0
2021-02-03 10:45:00,54.02,54.33,53.99,54.32,401770.0,52.3681,52.6686,52.339,52.6589,401770.0
2021-02-03 10:50:00,54.31,54.51,54.24,54.47,494588.0,52.6493,52.8431,52.5814,52.8044,494588.0
2021-02-03 10:55:00,54.47,54.5,54.26,54.29,422553.0,52.8044,52.8334,52.6008,52.6299,422553.0
2021-02-03 11:00:00,54.3,54.5,54.29,54.4,359871.0,52.6396,52.8334,52.6299,52.7365,359871.0
2021-02-03 11:05:00,54.41,54.6,54.4,54.53,406201.0,52.7462,52.9304,52.7365,52.8625,406201.0
2021-02-03 11:10:00,54.55,54.56,54.26,54.28,266687.0,52.8819,52.8916,52.6008,52.6202,266687.0
2021-02-03 11:15:00,54.28,54.33,54.21,54.32,225141.0,52.6202,52.6686,52.5523,52.6589,225141.0
2021-02-03 11:20:00,54.33,54.51,54.28,54.48,159920.0,52.6686,52.8431,52.6202,52.8141,159920.0
2021-02-03 11:25:00,54.49,54.57,54.44,54.51,285102.0,52.8237,52.9013,52.7753,52.8431,285102.0
2021-02-03 11:30:00,54.52,54.72,54.52,54.66,290257.0,52.8528,53.0467,52.8528,52.9885,290257.0
2021-02-03 11:35:00,54.66,55.05,54.63,55.0,746066.0,52.9885,53.3666,52.9595,53.3182,746066.0
2021-02-03 11:40:00,54.99,55.01,54.69,54.76,382828.0,53.3085,53.3278,53.0176,53.0855,382828.0
2021-02-03 11:45:00,54.77,54.78,54.6,54.64,241459.0,53.0952,53.1049,52.9304,52.9692,241459.0
2021-02-03 11:50:00,54.65,54.9,54.64,54.87,209064.0,52.9789,53.2212,52.9692,53.1921,209064.0
2021-02-03 11:55:00,54.85,54.93,54.3,54.35,701833.0,53.1727,53.2503,52.6396,52.688,701833.0
2021-02-03 12:00:00,54.37,54.39,53.52,54.23,1796340.0,52.7074,52.7268,51.8834,52.5717,1796340.0
2021-02-03 12:05:00,54.21,54.23,53.52,53.89,1044676.0,52.5523,52.5717,51.8834,52.2421,1044676.0
2021-02-03 12:10:00,53.91,54.04,53.65,54.04,792016.0,52.2615,52.3875,52.0094,52.3875,792016.0
2021-02-03 12:15:00,54.02,54.06,53.74,53.92,428291.0,52.3681,52.4069,52.0967,52.2712,428291.0
2021-02-03 12:20:00,53.92,54.02,53.62,53.81,788165.0,52.2712,52.3681,51.9804,52.1645,788165.0
2021-02-03 12:25:00,53.83,53.95,53.78,53.85,197897.0,52.1839,52.3003,52.1355,52.2033,197897.0
2021-02-03 12:30:00,53.86,53.88,53.65,53.73,250668.0,52.213,52.2324,52.0094,52.087,250668.0
2021-02-03 12:35:00,53.72,53.76,53.54,53.74,301123.0,52.0773,52.1161,51.9028,52.0967,301123.0
2021-02-03 12:40:00,53.74,53.92,53.74,53.77,319453.0,52.0967,52.2712,52.0967,52.1258,319453.0
2021-02-03 12:45:00,53.77,54.01,53.76,53.98,338514.0,52.1258,52.3584,52.1161,52.3293,338514.0
2021-02-03 12:50:00,53.99,54.06,53.89,53.92,191505.0,52.339,52.4069,52.2421,52.2712,191505.0
2021-02-03 12:55:00,53.93,54.05,53.87,54.05,162259.0,52.2809,52.3972,52.2227,52.3972,162259.0
2021-02-03 13:00:00,54.05,54.09,53.94,53.97,195387.0,52.3972,52.436,52.2906,52.3196,195387.0
2021-02-03 13:05:00,53.97,54.05,53.94,53.97,150552.0,52.3196,52.3972,52.2906,52.3196,150552.0
2021-02-03 13:10:00,53.97,54.0,53.91,53.98,78651.0,52.3196,52.3487,52.2615,52.3293,78651.0
2021-02-03 13:15:00,53.98,53.98,53.86,53.9,131533.0,52.3293,52.3293,52.213,52.2518,131533.0
2021-02-03 13:20:00,53.91,54.02,53.88,54.01,146939.0,52.2615,52.3681,52.2324,52.3584,146939.0
2021-02-03 13:25:00,54.0,54.48,53.98,54.09,950564.0,52.3487,52.8141,52.3293,52.436,950564.0
2021-02-03 13:30:00,54.09,54.13,53.99,54.0,161914.0,52.436,52.4748,52.339,52.3487,161914.0
2021-02-03 13:35:00,53.98,54.0,53.87,53.98,136013.0,52.3293,52.3487,52.2227,52.3293,136013.0
2021-02-03 13:40:00,53.98,54.07,53.92,54.03,117735.0,52.3293,52.4166,52.2712,52.3778,117735.0
2021-02-03 13:45:00,54.03,54.15,53.97,54.09,152007.0,52.3778,52.4941,52.3196,52.436,152007.0
2021-02-03 13:50:00,54.1,54.15,54.05,54.14,105332.0,52.4457,52.4941,52.3972,52.4845,105332.0
2021-02-03 13:55:00,54.15,54.25,54.11,54.12,139663.0,52.4941,52.5911,52.4554,52.4651,139663.0
2021-02-03 14:00:00,54.12,54.32,54.12,54.26,143779.0,52.4651,52.6589,52.4651,52.6008,143779.0
2021-02-03 14:05:00,54.25,54.3,54.24,54.28,82989.0,52.5911,52.6396,52.5814,52.6202,82989.0
2021-02-03 14:10:00,54.27,54.35,54.22,54.23,146963.0,52.6105,52.688,52.562,52.5717,146963.0
2021-02-03 14:15:00,54.23,54.28,54.13,54.18,128995.0,52.5717,52.6202,52.4748,52.5232,128995.0
2021-02-03 14:20:00,54.19,54.2,54.11,54.16,89627.0,52.5329,52.5426,52.4554,52.5038,89627.0
2021-02-03 14:25:00,54.16,54.25,54.13,54.14,92208.0,52.5038,52.5911,52.4748,52.4845,92208.0
2021-02-03 14:30:00,54.13,54.2,54.12,54.18,104507.0,52.4748,52.5426,52.4651,52.5232,104507.0
2021-02-03 14:35:00,54.17,54.29,54.17,54.21,101840.0,52.5135,52.6299,52.5135,52.5523,101840.0
2021-02-03 14:40:00,54.22,54.32,54.2,54.26,163899.0,52.562,52.6589,52.5426,52.6008,163899.0
2021-02-03 14:45:00,54.25,54.35,54.24,54.32,135866.0,52.5911,52.688,52.5814,52.6589,135866.0
2021-02-03 14:50:00,54.33,54.38,54.12,54.18,204625.0,52.6686,52.7171,52.4651,52.5232,204625.0
2021-02-03 14:55:00,54.18,54.21,54.13,54.17,72481.0,52.5232,52.5523,52.4748,52.5135,72481.0
2021-02-03 15:00:00,54.17,54.23,54.14,54.15,144462.0,52.5135,52.5717,52.4845,52.4941,144462.0
2021-02-03 15:05:00,54.16,54.2,54.14,54.19,85191.0,52.5038,52.5426,52.4845,52.5329,85191.0
2021-02-03 15:10:00,54.18,54.28,54.14,54.28,346300.0,52.5232,52.6202,52.4845,52.6202,346300.0
2021-02-03 15:15:00,54.29,54.34,54.24,54.27,196511.0,52.6299,52.6783,52.5814,52.6105,196511.0
2021-02-03 15:20:00,54.27,54.32,54.22,54.28,248947.0,52.6105,52.6589,52.562,52.6202,248947.0
2021-02-03 15:25:00,54.28,54.39,54.28,54.34,258445.0,52.6202,52.7268,52.6202,52.6783,258445.0
2021-02-03 15:30:00,54.33,54.43,54.25,54.41,386434.0,52.6686,52.7656,52.5911,52.7462,386434.0
2021-02-03 15:35:00,54.42,54.47,54.36,54.38,188750.0,52.7559,52.8044,52.6977,52.7171,188750.0
2021-02-03 15:40:00,54.39,54.39,54.29,54.31,243827.0,52.7268,52.7268,52.6299,52.6493,243827.0
2021-02-03 15:45:00,54.32,54.43,54.25,54.32,406177.0,52.6589,52.7656,52.5911,52.6589,406177.0
2021-02-03 15:50:00,54.32,54.36,54.27,54.31,314418.0,52.6589,52.6977,52.6105,52.6493,314418.0
2021-02-03 15:55:00,54.32,54.37,54.25,54.26,534451.0,52.6589,52.7074,52.5911,52.6008,534451.0
2021-02-04 09:30:00,53.34,53.69,53.02,53.53,1324656.0,51.7089,52.0482,51.3987,51.8931,1324656.0
2021-02-04 09:35:00,53.56,53.63,53.1,53.2,569972.0,51.9222,51.99,51.4763,51.5732,569972.0
2021-02-04 09:40:00,53.2,53.54,52.97,53.48,589536.0,51.5732,51.9028,51.3502,51.8446,589536.0
2021-02-04 09:45:00,53.46,53.52,53.26,53.35,296601.0,51.8252,51.8834,51.6314,51.7186,296601.0
2021-02-04 09:50:00,53.36,53.59,53.23,53.53,315891.0,51.7283,51.9513,51.6023,51.8931,315891.0
2021-02-04 09:55:00,53.53,53.85,53.5,53.82,298818.0,51.8931,52.2033,51.864,52.1742,298818.0
2021-02-04 10:00:00,53.83,54.04,53.71,53.87,380271.0,52.1839,52.3875,52.0676,52.2227,380271.0
2021-02-04 10:05:00,53.88,54.12,53.88,54.01,250574.0,52.2324,52.4651,52.2324,52.3584,250574.0
2021-02-04 10:10:00,54.0,54.08,53.95,54.07,149931.0,52.3487,52.4263,52.3003,52.4166,149931.0
2021-02-04 10:15:00,54.08,54.1,53.94,53.99,224399.0,52.4263,52.4457,52.2906,52.339,224399.0
2021-02-04 10:20:00,53.99,54.1,53.88,53.97,197465.0,52.339,52.4457,52.2324,52.3196,197465.0
2021-02-04 10:25:00,53.96,54.07,53.71,53.81,272564.0,52.31,52.4166,52.0676,52.1645,272564.0
2021-02-04 10:30:00,53.82,54.11,53.82,54.09,195485.0,52.1742,52.4554,52.1742,52.436,195485.0
2021-02-04 10:35:00,54.09,54.13,53.97,54.09,120360.0,52.436,52.4748,52.3196,52.436,120360.0
2021-02-04 10:40:00,54.09,54.14,54.07,54.13,106765.0,52.436,52.4845,52.4166,52.4748,106765.0
2021-02-04 10:45:00,54.12,54.27,54.1,54.16,165839.0,52.4651,52.6105,52.4457,52.5038,165839.0
2021-02-04 10:50:00,54.17,54.19,54.02,54.13,151036.0,52.5135,52.5329,52.3681,52.4748,151036.0
2021-02-04 10:55:00,54.12,54.23,54.1,54.19,130992.0,52.4651,52.5717,52.4457,52.5329,130992.0
2021-02-04 11:00:00,54.18,54.46,54.18,54.45,302751.0,52.5232,52.7947,52.5232,52.785,302751.0
2021-02-04 11:05:00,54.45,54.56,54.13,54.18,394518.0,52.785,52.8916,52.4748,52.5232,394518.0
2021-02-04 11:10:00,54.18,54.32,54.17,54.25,131074.0,52.5232,52.6589,52.5135,52.5911,131074.0
2021-02-04 11:15:00,54.24,54.33,54.23,54.29,125527.0,52.5814,52.6686,52.5717,52.6299,125527.0
2021-02-04 11:20:00,54.29,54.41,54.28,54.34,163031.0,52.6299,52.7462,52.6202,52.6783,163031.0
2021-02-04 11:25:00,54.35,54.39,54.28,54.34,118817.0,52.688,52.7268,52.6202,52.6783,118817.0
2021-02-04 11:30:00,54.35,54.35,54.11,54.14,162576.0,52.688,52.688,52.4554,52.4845,162576.0
2021-02-04 11:35:00,54.14,54.19,54.11,54.16,97637.0,52.4845,52.5329,52.4554,52.5038,97637.0
2021-02-04 11:40:00,54.17,54.3,54.15,54.19,148987.0,52.5135,52.6396,52.4941,52.5329,148987.0
2021-02-04 11:45:00,54.2,54.2,54.1,54.18,157595.0,52.5426,52.5426,52.4457,52.5232,157595.0
2021-02-04 11:50:00,54.18,54.22,54.13,54.16,96593.0,52.5232,52.562,52.4748,52.5038,96593.0
2021-02-04 11:55:00,54.16,54.17,53.97,53.97,257446.0,52.5038,52.5135,52.3196,52.3196,257446.0
2021-02-04 12:00:00,53.97,54.03,53.93,53.96,193896.0,52.3196,52.3778,52.2809,52.31,193896.0
2021-02-04 12:05:00,53.95,53.98,53.88,53.92,136864.0,52.3003,52.3293,52.2324,52.2712,136864.0
2021-02-04 12:10:00,53.93,53.95,53.71,53.79,258558.0,52.2809,52.3003,52.0676,52.1452,258558.0
2021-02-04 12:15:00,53.8,53.95,53.79,53.93,154600.0,52.1548,52.3003,52.1452,52.2809,154600.0
2021-02-04 12:20:00,53.92,53.94,53.86,53.88,64642.0,52.2712,52.2906,52.213,52.2324,64642.0
2021-02-04 12:25:00,53.89,53.95,53.84,53.88,98626.0,52.2421,52.3003,52.1936,52.2324,98626.0
2021-02-04 12:30:00,53.88,53.91,53.82,53.86,90813.0,52.2324,52.2615,52.1742,52.213,90813.0
2021-02-04 12:35:00,53.86,53.9,53.81,53.83,78739.0,52.213,52.2518,52.1645,52.1839,78739.0
2021-02-04 12:40:00,53.84,53.86,53.63,53.63,204283.0,52.1936,52.213,51.99,51.99,204283.0
2021-02-04 12:45:00,53.64,53.85,53.63,53.8,138031.0,51.9997,52.2033,51.99,52.1548,138031.0
2021-02-04 12:50:00,53.8,53.84,53.64,53.67,218819.0,52.1548,52.1936,51.9997,52.0288,218819.0
2021-02-04 12:55:00,53.67,53.78,53.66,53.72,170523.0,52.0288,52.1355,52.0191,52.0773,170523.0
2021-02-04 13:00:00,53.72,53.77,53.67,53.72,123864.0,52.0773,52.1258,52.0288,52.0773,123864.0
2021-02-04 13:05:00,53.73,53.75,53.67,53.68,129595.0,52.087,52.1064,52.0288,52.0385,129595.0
2021-02-04 13:10:00,53.68,53.73,53.58,53.63,239519.0,52.0385,52.087,51.9416,51.99,239519.0
2021-02-04 13:15:00,53.64,53.67,53.58,53.62,105406.0,51.9997,52.0288,51.9416,51.9804,105406.0
2021-02-04 13:20:00,53.62,53.72,53.6,53.71,107400.0,51.9804,52.0773,51.961,52.0676,107400.0
2021-02-04 13:25:00,53.71,53.75,53.62,53.75,163748.0,52.0676,52.1064,51.9804,52.1064,163748.0
2021-02-04 13:30:00,53.76,53.79,53.68,53.72,102818.0,52.1161,52.1452,52.0385,52.0773,102818.0
2021-02-04 13:35:00,53.72,53.72,53.65,53.66,96581.0,52.0773,52.0773,52.0094,52.0191,96581.0
2021-02-04 13:40:00,53.66,53.74,53.66,53.71,91208.0,52.0191,52.0967,52.0191,52.0676,91208.0
2021-02-04 13:45:00,53.71,53.85,53.7,53.85,120496.0,52.0676,52.2033,52.0579,52.2033,120496.0
2021-02-04 13:50:00,53.85,53.87,53.79,53.86,95387.0,52.2033,52.2227,52.1452,52.213,95387.0
2021-02-04 13:55:00,53.86,53.9,53.85,53.88,70100.0,52.213,52.2518,52.2033,52.2324,70100.0
2021-02-04 14:00:00,53.87,53.88,53.82,53.83,73096.0,52.2227,52.2324,52.1742,52.1839,73096.0
2021-02-04 14:05:00,53.84,53.88,53.78,53.83,112349.0,52.1936,52.2324,52.1355,52.1839,112349.0
2021-02-04 14:10:00,53.82,53.9,53.81,53.89,64973.0,52.1742,52.2518,52.1645,52.2421,64973.0
2021-02-04 14:15:00,53.88,54.02,53.87,54.0,324990.0,52.2324,52.3681,52.2227,52.3487,324990.0
2021-02-04 14:20:00,53.98,54.02,53.92,53.96,84376.0,52.3293,52.3681,52.2712,52.31,84376.0
2021-02-04 14:25:00,53.95,54.03,53.91,53.98,93719.0,52.3003,52.3778,52.2615,52.3293,93719.0
2021-02-04 14:30:00,53.97,54.02,53.96,54.01,71485.0,52.3196,52.3681,52.31,52.3584,71485.0
2021-02-04 14:35:00,54.02,54.15,54.01,54.13,117405.0,52.3681,52.4941,52.3584,52.4748,117405.0
2021-02-04 14:40:00,54.13,54.14,54.06,54.09,114152.0,52.4748,52.4845,52.4069,52.436,114152.0
2021-02-04 14:45:00,54.09,54.09,54.02,54.06,121259.0,52.436,52.436,52.3681,52.4069,121259.0
2021-02-04 14:50:00,54.06,54.09,54.04,54.04,90065.0,52.4069,52.436,52.3875,52.3875,90065.0
2021-02-04 14:55:00,54.05,54.1,54.03,54.04,87585.0,52.3972,52.4457,52.3778,52.3875,87585.0
2021-02-04 15:00:00,54.04,54.05,53.95,53.97,141025.0,52.3875,52.3972,52.3003,52.3196,141025.0
2021-02-04 15:05:00,53.96,53.96,53.91,53.94,103637.0,52.31,52.31,52.2615,52.2906,103637.0
2021-02-04 15:10:00,53.94,53.99,53.93,53.99,75874.0,52.2906,52.339,52.2809,52.339,75874.0
2021-02-04 15:15:00,53.98,54.0,53.83,53.85,134633.0,52.3293,52.3487,52.1839,52.2033,134633.0
2021-02-04 15:20:00,53.86,53.89,53.83,53.88,100771.0,52.213,52.2421,52.1839,52.2324,100771.0
2021-02-04 15:25:00,53.88,53.91,53.76,53.8,131886.0,52.2324,52.2615,52.1161,52.1548,131886.0
2021-02-04 15:30:00,53.8,53.9,53.78,53.85,133082.0,52.1548,52.2518,52.1355,52.2033,133082.0
2021-02-04 15:35:00,53.86,53.87,53.78,53.79,120134.0,52.213,52.2227,52.1355,52.1452,120134.0
2021-02-04 15:40:00,53.79,53.84,53.75,53.82,180891.0,52.1452,52.1936,52.1064,52.1742,180891.0
2021-02-04 15:45:00,53.82,53.98,53.79,53.97,185318.0,52.1742,52.3293,52.1452,52.3196,185318.0
2021-02-04 15:50:00,53.98,54.02,53.92,53.95,315220.0,52.3293,52.3681,52.2712,52.3003,315220.0
2021-02-04 15:55:00,53.95,54.14,53.95,54.14,816633.0,52.3003,52.4845,52.3003,52.4845,816633.0
2021-02-05 09:30:00,54.82,55.05,54.39,54.9,1021140.0,53.1437,53.3666,52.7268,53.2212,1021140.0
2021-02-05 09:35:00,54.88,54.88,54.48,54.74,383808.0,53.2018,53.2018,52.8141,53.0661,383808.0
2021-02-05 09:40:00,54.73,54.86,54.57,54.79,383519.0,53.0564,53.1824,52.9013,53.1146,383519.0
2021-02-05 09:45:00,54.79,54.82,54.53,54.57,256949.0,53.1146,53.1437,52.8625,52.9013,256949.0
2021-02-05 09:50:00,54.57,54.77,54.51,54.72,159961.0,52.9013,53.0952,52.8431,53.0467,159961.0
2021-02-05 09:55:00,54.71,54.76,54.58,54.6,186526.0,53.037,53.0855,52.911,52.9304,186526.0
2021-02-05 10:00:00,54.6,54.6,54.32,54.47,263169.0,52.9304,52.9304,52.6589,52.8044,263169.0
2021-02-05 10:05:00,54.47,54.53,54.34,54.37,206768.0,52.8044,52.8625,52.6783,52.7074,206768.0
2021-02-05 10:10:00,54.37,54.43,54.23,54.28,235119.0,52.7074,52.7656,52.5717,52.6202,235119.0
2021-02-05 10:15:00,54.28,54.38,54.24,54.24,165418.0,52.6202,52.7171,52.5814,52.5814,165418.0
2021-02-05 10:20:00,54.23,54.34,54.15,54.26,295489.0,52.5717,52.6783,52.4941,52.6008,295489.0
2021-02-05 10:25:00,54.27,54.52,54.26,54.51,190565.0,52.6105,52.8528,52.6008,52.8431,190565.0
2021-02-05 10:30:00,54.51,54.87,54.48,54.81,613529.0,52.8431,53.1921,52.8141,53.134,613529.0
2021-02-05 10:35:00,54.82,54.84,54.68,54.73,209275.0,53.1437,53.163,53.0079,53.0564,209275.0
2021-02-05 10:40:00,54.73,54.82,54.69,54.78,220747.0,53.0564,53.1437,53.0176,53.1049,220747.0
2021-02-05 10:45:00,54.79,54.82,54.71,54.79,135306.0,53.1146,53.1437,53.037,53.1146,135306.0
2021-02-05 10:50:00,54.78,54.81,54.71,54.73,107095.0,53.1049,53.134,53.037,53.0564,107095.0
2021-02-05 10:55:00,54.73,54.79,54.71,54.72,134392.0,53.0564,53.1146,53.037,53.0467,134392.0
2021-02-05 11:00:00,54.73,54.75,54.61,54.64,135427.0,53.0564,53.0758,52.9401,52.9692,135427.0
2021-02-05 11:05:00,54.65,54.68,54.55,54.56,115698.0,52.9789,53.0079,52.8819,52.8916,115698.0
2021-02-05 11:10:00,54.56,54.71,54.53,54.66,110482.0,52.8916,53.037,52.8625,52.9885,110482.0
2021-02-05 11:15:00,54.66,54.74,54.58,54.66,151389.0,52.9885,53.0661,52.911,52.9885,151389.0
2021-02-05 11:20:00,54.67,54.77,54.65,54.72,103087.0,52.9982,53.0952,52.9789,53.0467,103087.0
2021-02-05 11:25:00,54.71,54.71,54.59,54.67,99180.0,53.037,53.037,52.9207,52.9982,99180.0
2021-02-05 11:30:00,54.65,54.72,54.61,54.63,84755.0,52.9789,53.0467,52.9401,52.9595,84755.0
2021-02-05 11:35:00,54.64,54.65,54.56,54.62,63402.0,52.9692,52.9789,52.8916,52.9498,63402.0
2021-02-05 11:40:00,54.62,54.65,54.52,54.59,76319.0,52.9498,52.9789,52.8528,52.9207,76319.0
2021-02-05 11:45:00,54.59,54.64,54.56,54.61,128309.0,52.9207,52.9692,52.8916,52.9401,128309.0
2021-02-05 11:50:00,54.61,54.66,54.58,54.6,108251.0,52.9401,52.9885,52.911,52.9304,108251.0
2021-02-05 11:55:00,54.6,54.69,54.6,54.69,72373.0,52.9304,53.0176,52.9304,53.0176,72373.0
2021-02-05 12:00:00,54.68,54.68,54.46,54.48,217482.0,53.0079,53.0079,52.7947,52.8141,217482.0
2021-02-05 12:05:00,54.47,54.6,54.46,54.49,118610.0,52.8044,52.9304,52.7947,52.8237,118610.0
2021-02-05 12:10:00,54.48,54.49,54.43,54.46,100083.0,52.8141,52.8237,52.7656,52.7947,100083.0
2021-02-05 12:15:00,54.46,54.52,54.42,54.48,107565.0,52.7947,52.8528,52.7559,52.8141,107565.0
2021-02-05 12:20:00,54.48,54.61,54.26,54.49,1007849.0,52.8141,52.9401,52.6008,52.8237,1007849.0
2021-02-05 12:25:00,54.5,54.65,54.49,54.58,237296.0,52.8334,52.9789,52.8237,52.911,237296.0
2021-02-05 12:30:00,54.58,54.59,54.51,54.55,126362.0,52.911,52.9207,52.8431,52.8819,126362.0
2021-02-05 12:35:00,54.54,54.63,54.54,54.59,93233.0,52.8722,52.9595,52.8722,52.9207,93233.0
2021-02-05 12:40:00,54.58,54.69,54.56,54.68,117753.0,52.911,53.0176,52.8916,53.0079,117753.0
2021-02-05 12:45:00,54.68,54.68,54.54,54.57,72219.0,53.0079,53.0079,52.8722,52.9013,72219.0
2021-02-05 12:50:00,54.58,54.68,54.57,54.63,89640.0,52.911,53.0079,52.9013,52.9595,89640.0
2021-02-05 12:55:00,54.64,54.68,54.58,54.67,75077.0,52.9692,53.0079,52.911,52.9982,75077.0
2021-02-05 13:00:00,54.68,54.69,54.61,54.62,86394.0,53.0079,53.0176,52.9401,52.9498,86394.0
2021-02-05 13:05:00,54.62,54.63,54.56,54.62,54393.0,52.9498,52.9595,52.8916,52.9498,54393.0
2021-02-05 13:10:00,54.62,54.65,54.6,54.62,62158.0,52.9498,52.9789,52.9304,52.9498,62158.0
2021-02-05 13:15:00,54.62,54.66,54.61,54.62,62212.0,52.9498,52.9885,52.9401,52.9498,62212.0
2021-02-05 13:20:00,54.63,54.67,54.59,54.6,88199.0,52.9595,52.9982,52.9207,52.9304,88199.0
2021-02-05 13:25:00,54.59,54.6,54.48,54.51,132025.0,52.9207,52.9304,52.8141,52.8431,132025.0
2021-02-05 13:30:00,54.51,54.53,54.39,54.48,219551.0,52.8431,52.8625,52.7268,52.8141,219551.0
2021-02-05 13:35:00,54.49,54.5,54.42,54.44,117745.0,52.8237,52.8334,52.7559,52.7753,117745.0
2021-02-05 13:40:00,54.43,54.43,54.28,54.34,191801.0,52.7656,52.7656,52.6202,52.6783,191801.0
2021-02-05 13:45:00,54.34,54.43,54.31,54.41,62123.0,52.6783,52.7656,52.6493,52.7462,62123.0
2021-02-05 13:50:00,54.42,54.43,54.35,54.39,54832.0,52.7559,52.7656,52.688,52.7268,54832.0
2021-02-05 13:55:00,54.4,54.41,54.34,54.37,72051.0,52.7365,52.7462,52.6783,52.7074,72051.0
2021-02-05 14:00:00,54.37,54.47,54.36,54.47,76084.0,52.7074,52.8044,52.6977,52.8044,76084.0
2021-02-05 14:05:00,54.48,54.5,54.27,54.29,358452.0,52.8141,52.8334,52.6105,52.6299,358452.0
2021-02-05 14:10:00,54.29,54.42,54.27,54.38,61933.0,52.6299,52.7559,52.6105,52.7171,61933.0
2021-02-05 14:15:00,54.38,54.45,54.37,54.42,77072.0,52.7171,52.785,52.7074,52.7559,77072.0
2021-02-05 14:20:00,54.42,54.43,54.36,54.37,67120.0,52.7559,52.7656,52.6977,52.7074,67120.0
2021-02-05 14:25:00,54.37,54.41,54.35,54.37,71479.0,52.7074,52.7462,52.688,52.7074,71479.0
2021-02-05 14:30:00,54.37,54.39,54.32,54.34,60276.0,52.7074,52.7268,52.6589,52.6783,60276.0
2021-02-05 14:35:00,54.34,54.43,54.3,54.41,82363.0,52.6783,52.7656,52.6396,52.7462,82363.0
2021-02-05 14:40:00,54.42,54.44,54.38,54.4,125075.0,52.7559,52.7753,52.7171,52.7365,125075.0
2021-02-05 14:45:00,54.4,54.41,54.27,54.31,129262.0,52.7365,52.7462,52.6105,52.6493,129262.0
2021-02-05 14:50:00,54.31,54.31,54.2,54.28,105151.0,52.6493,52.6493,52.5426,52.6202,105151.0
2021-02-05 14:55:00,54.28,54.32,54.26,54.3,60036.0,52.6202,52.6589,52.6008,52.6396,60036.0
2021-02-05 15:00:00,54.29,54.3,54.23,54.25,97162.0,52.6299,52.6396,52.5717,52.5911,97162.0
2021-02-05 15:05:00,54.24,54.28,54.22,54.23,85734.0,52.5814,52.6202,52.562,52.5717,85734.0
2021-02-05 15:10:00,54.23,54.27,54.21,54.27,77912.0,52.5717,52.6105,52.5523,52.6105,77912.0
2021-02-05 15:15:00,54.27,54.3,54.23,54.25,93426.0,52.6105,52.6396,52.5717,52.5911,93426.0
2021-02-05 15:20:00,54.26,54.3,54.24,54.27,110345.0,52.6008,52.6396,52.5814,52.6105,110345.0
2021-02-05 15:25:00,54.27,54.29,54.23,54.23,73423.0,52.6105,52.6299,52.5717,52.5717,73423.0
2021-02-05 15:30:00,54.23,54.29,54.22,54.27,91716.0,52.5717,52.6299,52.562,52.6105,91716.0
2021-02-05 15:35:00,54.26,54.29,54.21,54.28,118405.0,52.6008,52.6299,52.5523,52.6202,118405.0
2021-02-05 15:40:00,54.28,54.33,54.24,54.3,93058.0,52.6202,52.6686,52.5814,52.6396,93058.0
2021-02-05 15:45:00,54.3,54.38,54.24,54.25,173510.0,52.6396,52.7171,52.5814,52.5911,173510.0
2021-02-05 15:50:00,54.25,54.33,54.23,54.32,268283.0,52.5911,52.6686,52.5717,52.6589,268283.0
2021-02-05 15:55:00,54.32,54.41,54.28,54.4,471776.0,52.6589,52.7462,52.6202,52.7365,471776.0
2021-02-08 09:30:00,56.01,56.4,55.67,55.85,1792423.0,54.2973,54.6753,53.9677,54.1422,1792423.0
2021-02-08 09:35:00,55.89,56.3,55.86,55.96,1080998.0,54.1809,54.5784,54.1519,54.2488,1080998.0
2021-02-08 09:40:00,55.96,56.08,55.9,56.02,537055.0,54.2488,54.3651,54.1906,54.307,537055.0
2021-02-08 09:45:00,56.04,56.47,55.91,56.46,889202.0,54.3264,54.7432,54.2003,54.7335,889202.0
2021-02-08 09:50:00,56.46,56.56,56.04,56.05,762335.0,54.7335,54.8304,54.3264,54.336,762335.0
2021-02-08 09:55:00,56.05,56.21,56.04,56.11,500670.0,54.336,54.4912,54.3264,54.3942,500670.0
2021-02-08 10:00:00,56.12,56.23,56.07,56.22,295797.0,54.4039,54.5105,54.3554,54.5008,295797.0
2021-02-08 10:05:00,56.24,56.36,56.16,56.27,444508.0,54.5202,54.6366,54.4427,54.5493,444508.0
2021-02-08 10:10:00,56.28,56.35,56.11,56.2,624420.0,54.559,54.6269,54.3942,54.4815,624420.0
2021-02-08 10:15:00,56.2,56.53,56.17,56.52,475180.0,54.4815,54.8014,54.4524,54.7917,475180.0
2021-02-08 10:20:00,56.53,57.0,56.51,56.67,651377.0,54.8014,55.257,54.782,54.9371,651377.0
2021-02-08 10:25:00,56.67,56.67,56.37,56.49,331185.0,54.9371,54.9371,54.6463,54.7626,331185.0
2021-02-08 10:30:00,56.5,56.73,56.39,56.68,324524.0,54.7723,54.9953,54.6656,54.9468,324524.0
2021-02-08 10:35:00,56.66,56.67,56.4,56.62,339660.0,54.9274,54.9371,54.6753,54.8886,339660.0
2021-02-08 10:40:00,56.59,56.7,56.56,56.64,234150.0,54.8595,54.9662,54.8304,54.908,234150.0
2021-02-08 10:45:00,56.66,56.76,56.6,56.7,235756.0,54.9274,55.0243,54.8692,54.9662,235756.0
2021-02-08 10:50:00,56.7,56.76,56.5,56.55,289987.0,54.9662,55.0243,54.7723,54.8208,289987.0
2021-02-08 10:55:00,56.55,56.56,56.35,56.41,253724.0,54.8208,54.8304,54.6269,54.685,253724.0
2021-02-08 11:00:00,56.42,56.55,56.31,56.53,387240.0,54.6947,54.8208,54.5881,54.8014,387240.0
2021-02-08 11:05:00,56.53,56.58,56.46,56.51,225588.0,54.8014,54.8498,54.7335,54.782,225588.0
2021-02-08 11:10:00,56.51,56.54,56.31,56.35,222494.0,54.782,54.8111,54.5881,54.6269,222494.0
2021-02-08 11:15:00,56.35,56.36,56.13,56.16,220719.0,54.6269,54.6366,54.4136,54.4427,220719.0
2021-02-08 11:20:00,56.16,56.26,56.05,56.08,327382.0,54.4427,54.5396,54.336,54.3651,327382.0
2021-02-08 11:25:00,56.07,56.15,56.02,56.09,203275.0,54.3554,54.433,54.307,54.3748,203275.0
2021-02-08 11:30:00,56.09,56.18,56.01,56.05,164824.0,54.3748,54.4621,54.2973,54.336,164824.0
2021-02-08 11:35:00,56.04,56.11,55.95,56.03,360548.0,54.3264,54.3942,54.2391,54.3167,360548.0
2021-02-08 11:40:00,56.04,56.07,55.88,55.94,260666.0,54.3264,54.3554,54.1712,54.2294,260666.0
2021-02-08 11:45:00,55.93,56.09,55.9,56.06,156016.0,54.2197,54.3748,54.1906,54.3457,156016.0
2021-02-08 11:50:00,56.07,56.12,56.04,56.12,150263.0,54.3554,54.4039,54.3264,54.4039,150263.0
2021-02-08 11:55:00,56.12,56.18,56.11,56.15,149669.0,54.4039,54.4621,54.3942,54.433,149669.0
2021-02-08 12:00:00,56.14,56.28,56.11,56.19,124071.0,54.4233,54.559,54.3942,54.4718,124071.0
2021-02-08 12:05:00,56.18,56.24,56.17,56.23,86153.0,54.4621,54.5202,54.4524,54.5105,86153.0
2021-02-08 12:10:00,56.23,56.33,56.18,56.32,113968.0,54.5105,54.6075,54.4621,54.5978,113968.0
2021-02-08 12:15:00,56.32,56.43,56.3,56.43,107240.0,54.5978,54.7044,54.5784,54.7044,107240.0
2021-02-08 12:20:00,56.43,56.45,56.39,56.41,153664.0,54.7044,54.7238,54.6656,54.685,153664.0
2021-02-08 12:25:00,56.4,56.41,56.25,56.35,212932.0,54.6753,54.685,54.5299,54.6269,212932.0
2021-02-08 12:30:00,56.35,56.46,56.32,56.45,216837.0,54.6269,54.7335,54.5978,54.7238,216837.0
2021-02-08 12:35:00,56.45,56.51,56.41,56.41,182420.0,54.7238,54.782,54.685,54.685,182420.0
2021-02-08 12:40:00,56.42,56.42,56.29,56.34,136313.0,54.6947,54.6947,54.5687,54.6172,136313.0
2021-02-08 12:45:00,56.35,56.42,56.32,56.36,93700.0,54.6269,54.6947,54.5978,54.6366,93700.0
2021-02-08 12:50:00,56.36,56.43,56.24,56.27,106363.0,54.6366,54.7044,54.5202,54.5493,106363.0
2021-02-08 12:55:00,56.27,56.29,56.17,56.19,112474.0,54.5493,54.5687,54.4524,54.4718,112474.0
2021-02-08 13:00:00,56.19,56.22,56.1,56.15,128638.0,54.4718,54.5008,54.3845,54.433,128638.0
2021-02-08 13:05:00,56.15,56.21,56.13,56.16,90547.0,54.433,54.4912,54.4136,54.4427,90547.0
2021-02-08 13:10:00,56.16,56.25,56.16,56.19,86057.0,54.4427,54.5299,54.4427,54.4718,86057.0
2021-02-08 13:15:00,56.19,56.23,56.13,56.15,102914.0,54.4718,54.5105,54.4136,54.433,102914.0
2021-02-08 13:20:00,56.15,56.16,56.09,56.09,84377.0,54.433,54.4427,54.3748,54.3748,84377.0
2021-02-08 13:25:00,56.09,56.16,56.03,56.16,96574.0,54.3748,54.4427,54.3167,54.4427,96574.0
2021-02-08 13:30:00,56.16,56.19,56.11,56.16,88460.0,54.4427,54.4718,54.3942,54.4427,88460.0
2021-02-08 13:35:00,56.16,56.2,56.13,56.15,102571.0,54.4427,54.4815,54.4136,54.433,102571.0
2021-02-08 13:40:00,56.15,56.15,56.08,56.12,95086.0,54.433,54.433,54.3651,54.4039,95086.0
2021-02-08 13:45:00,56.11,56.18,56.09,56.13,100464.0,54.3942,54.4621,54.3748,54.4136,100464.0
2021-02-08 13:50:00,56.13,56.16,56.09,56.1,104582.0,54.4136,54.4427,54.3748,54.3845,104582.0
2021-02-08 13:55:00,56.1,56.12,56.08,56.11,87174.0,54.3845,54.4039,54.3651,54.3942,87174.0
2021-02-08 14:00:00,56.11,56.29,56.1,56.27,130189.0,54.3942,54.5687,54.3845,54.5493,130189.0
2021-02-08 14:05:00,56.27,56.29,56.22,56.22,87635.0,54.5493,54.5687,54.5008,54.5008,87635.0
2021-02-08 14:10:00,56.23,56.33,56.2,56.32,144196.0,54.5105,54.6075,54.4815,54.5978,144196.0
2021-02-08 14:15:00,56.32,56.38,56.3,56.35,141060.0,54.5978,54.656,54.5784,54.6269,141060.0
2021-02-08 14:20:00,56.35,56.43,56.35,56.39,98751.0,54.6269,54.7044,54.6269,54.6656,98751.0
2021-02-08 14:25:00,56.39,56.44,56.36,56.39,111787.0,54.6656,54.7141,54.6366,54.6656,111787.0
2021-02-08 14:30:00,56.39,56.48,56.35,56.48,112935.0,54.6656,54.7529,54.6269,54.7529,112935.0
2021-02-08 14:35:00,56.47,56.55,56.45,56.53,132555.0,54.7432,54.8208,54.7238,54.8014,132555.0
2021-02-08 14:40:00,56.54,56.57,56.51,56.53,151504.0,54.8111,54.8401,54.782,54.8014,151504.0
2021-02-08 14:45:00,56.53,56.58,56.51,56.53,105002.0,54.8014,54.8498,54.782,54.8014,105002.0
2021-02-08 14:50:00,56.53,56.63,56.51,56.6,111710.0,54.8014,54.8983,54.782,54.8692,111710.0
2021-02-08 14:55:00,56.6,56.66,56.58,56.65,152035.0,54.8692,54.9274,54.8498,54.9177,152035.0
2021-02-08 15:00:00,56.65,56.65,56.53,56.59,153313.0,54.9177,54.9177,54.8014,54.8595,153313.0
2021-02-08 15:05:00,56.59,56.6,56.44,56.44,167799.0,54.8595,54.8692,54.7141,54.7141,167799.0
2021-02-08 15:10:00,56.45,56.51,56.41,56.48,107161.0,54.7238,54.782,54.685,54.7529,107161.0
2021-02-08 15:15:00,56.48,56.49,56.4,56.43,74890.0,54.7529,54.7626,54.6753,54.7044,74890.0
2021-02-08 15:20:00,56.42,56.5,56.42,56.47,92618.0,54.6947,54.7723,54.6947,54.7432,92618.0
2021-02-08 15:25:00,56.47,56.54,56.45,56.52,119335.0,54.7432,54.8111,54.7238,54.7917,119335.0
2021-02-08 15:30:00,56.51,56.58,56.51,56.54,126993.0,54.782,54.8498,54.782,54.8111,126993.0
2021-02-08 15:35:00,56.54,56.64,56.47,56.62,265894.0,54.8111,54.908,54.7432,54.8886,265894.0
2021-02-08 15:40:00,56.61,56.76,56.6,56.76,353652.0,54.8789,55.0243,54.8692,55.0243,353652.0
2021-02-08 15:45:00,56.75,56.92,56.74,56.89,493701.0,55.0146,55.1794,55.0049,55.1504,493701.0
2021-02-08 15:50:00,56.89,57.01,56.79,56.96,766062.0,55.1504,55.2667,55.0534,55.2182,766062.0
2021-02-08 15:55:00,56.98,57.05,56.82,56.85,1326525.0,55.2376,55.3055,55.0825,55.1116,1326525.0
2021-02-09 09:30:00,56.54,56.94,56.22,56.33,1105318.0,54.8111,55.1988,54.5008,54.6075,1105318.0
2021-02-09 09:35:00,56.34,56.6,56.21,56.38,507888.0,54.6172,54.8692,54.4912,54.656,507888.0
2021-02-09 09:40:00,56.38,56.44,55.82,56.21,734723.0,54.656,54.7141,54.1131,54.4912,734723.0
2021-02-09 09:45:00,56.2,56.39,56.1,56.38,359760.0,54.4815,54.6656,54.3845,54.656,359760.0
2021-02-09 09:50:00,56.39,56.51,56.34,56.37,310468.0,54.6656,54.782,54.6172,54.6463,310468.0
2021-02-09 09:55:00,56.36,56.51,56.29,56.43,296195.0,54.6366,54.782,54.5687,54.7044,296195.0
2021-02-09 10:00:00,56.43,56.43,56.12,56.22,351738.0,54.7044,54.7044,54.4039,54.5008,351738.0
2021-02-09 10:05:00,56.21,56.33,56.15,56.31,208788.0,54.4912,54.6075,54.433,54.5881,208788.0
2021-02-09 10:10:00,56.3,56.38,56.11,56.14,235961.0,54.5784,54.656,54.3942,54.4233,235961.0
2021-02-09 10:15:00,56.15,56.19,56.04,56.13,256826.0,54.433,54.4718,54.3264,54.4136,256826.0
2021-02-09 10:20:00,56.14,56.16,55.86,55.98,313576.0,54.4233,54.4427,54.1519,54.2682,313576.0
2021-02-09 10:25:00,55.98,56.24,55.95,56.11,513273.0,54.2682,54.5202,54.2391,54.3942,513273.0
2021-02-09 10:30:00,56.1,56.16,55.85,55.86,348096.0,54.3845,54.4427,54.1422,54.1519,348096.0
2021-02-09 10:35:00,55.86,56.08,55.85,55.95,400655.0,54.1519,54.3651,54.1422,54.2391,400655.0
2021-02-09 10:40:00,55.95,56.08,55.88,55.9,389201.0,54.2391,54.3651,54.1712,54.1906,389201.0
2021-02-09 10:45:00,55.9,55.91,55.73,55.87,546910.0,54.1906,54.2003,54.0258,54.1615,546910.0
2021-02-09 10:50:00,55.85,55.96,55.79,55.96,211336.0,54.1422,54.2488,54.084,54.2488,211336.0
2021-02-09 10:55:00,55.95,56.16,55.9,56.1,363935.0,54.2391,54.4427,54.1906,54.3845,363935.0
2021-02-09 11:00:00,56.1,56.13,55.91,55.95,179888.0,54.3845,54.4136,54.2003,54.2391,179888.0
2021-02-09 11:05:00,55.95,56.02,55.92,55.96,160285.0,54.2391,54.307,54.21,54.2488,160285.0
2021-02-09 11:10:00,55.95,56.0,55.78,55.87,393622.0,54.2391,54.2876,54.0743,54.1615,393622.0
2021-02-09 11:15:00,55.86,56.02,55.84,55.96,193323.0,54.1519,54.307,54.1325,54.2488,193323.0
2021-02-09 11:20:00,55.96,56.08,55.87,56.04,357002.0,54.2488,54.3651,54.1615,54.3264,357002.0
2021-02-09 11:25:00,56.04,56.14,56.04,56.1,207243.0,54.3264,54.4233,54.3264,54.3845,207243.0
2021-02-09 11:30:00,56.1,56.14,55.89,55.96,202710.0,54.3845,54.4233,54.1809,54.2488,202710.0
2021-02-09 11:35:00,55.96,56.13,55.96,56.11,147296.0,54.2488,54.4136,54.2488,54.3942,147296.0
2021-02-09 11:40:00,56.11,56.21,56.09,56.17,400348.0,54.3942,54.4912,54.3748,54.4524,400348.0
2021-02-09 11:45:00,56.18,56.24,56.11,56.14,244235.0,54.4621,54.5202,54.3942,54.4233,244235.0
2021-02-09 11:50:00,56.14,56.36,56.13,56.14,381874.0,54.4233,54.6366,54.4136,54.4233,381874.0
2021-02-09 11:55:00,56.14,56.14,55.96,56.0,294012.0,54.4233,54.4233,54.2488,54.2876,294012.0
2021-02-09 12:00:00,56.0,56.23,56.0,56.23,289824.0,54.2876,54.5105,54.2876,54.5105,289824.0
2021-02-09 12:05:00,56.23,56.31,56.19,56.3,177713.0,54.5105,54.5881,54.4718,54.5784,177713.0
2021-02-09 12:10:00,56.31,56.4,56.27,56.35,339430.0,54.5881,54.6753,54.5493,54.6269,339430.0
2021-02-09 12:15:00,56.35,56.36,56.25,56.28,158290.0,54.6269,54.6366,54.5299,54.559,158290.0
2021-02-09 12:20:00,56.28,56.31,56.22,56.27,105000.0,54.559,54.5881,54.5008,54.5493,105000.0
2021-02-09 12:25:00,56.27,56.32,56.24,56.29,165767.0,54.5493,54.5978,54.5202,54.5687,165767.0
2021-02-09 12:30:00,56.28,56.36,56.26,56.27,145700.0,54.559,54.6366,54.5396,54.5493,145700.0
2021-02-09 12:35:00,56.27,56.34,56.24,56.33,126885.0,54.5493,54.6172,54.5202,54.6075,126885.0
2021-02-09 12:40:00,56.34,56.35,56.17,56.2,148247.0,54.6172,54.6269,54.4524,54.4815,148247.0
2021-02-09 12:45:00,56.2,56.29,56.18,56.26,106003.0,54.4815,54.5687,54.4621,54.5396,106003.0
2021-02-09 12:50:00,56.26,56.31,56.22,56.27,108671.0,54.5396,54.5881,54.5008,54.5493,108671.0
2021-02-09 12:55:00,56.27,56.31,56.22,56.23,130692.0,54.5493,54.5881,54.5008,54.5105,130692.0
2021-02-09 13:00:00,56.23,56.26,56.14,56.18,173408.0,54.5105,54.5396,54.4233,54.4621,173408.0
2021-02-09 13:05:00,56.19,56.25,56.19,56.23,126224.0,54.4718,54.5299,54.4718,54.5105,126224.0
2021-02-09 13:10:00,56.23,56.31,56.22,56.3,210257.0,54.5105,54.5881,54.5008,54.5784,210257.0
2021-02-09 13:15:00,56.29,56.31,56.24,56.27,83233.0,54.5687,54.5881,54.5202,54.5493,83233.0
2021-02-09 13:20:00,56.27,56.3,56.21,56.23,119522.0,54.5493,54.5784,54.4912,54.5105,119522.0
2021-02-09 13:25:00,56.23,56.31,56.12,56.14,167180.0,54.5105,54.5881,54.4039,54.4233,167180.0
2021-02-09 13:30:00,56.15,56.24,56.14,56.23,154825.0,54.433,54.5202,54.4233,54.5105,154825.0
2021-02-09 13:35:00,56.23,56.24,56.17,56.18,76024.0,54.5105,54.5202,54.4524,54.4621,76024.0
2021-02-09 13:40:00,56.18,56.18,56.11,56.13,103273.0,54.4621,54.4621,54.3942,54.4136,103273.0
2021-02-09 13:45:00,56.12,56.27,56.1,56.19,179132.0,54.4039,54.5493,54.3845,54.4718,179132.0
2021-02-09 13:50:00,56.18,56.34,56.15,56.25,145329.0,54.4621,54.6172,54.433,54.5299,145329.0
2021-02-09 13:55:00,56.26,56.3,56.24,56.27,119497.0,54.5396,54.5784,54.5202,54.5493,119497.0
2021-02-09 14:00:00,56.27,56.34,56.26,56.29,147788.0,54.5493,54.6172,54.5396,54.5687,147788.0
2021-02-09 14:05:00,56.3,56.31,56.25,56.29,140672.0,54.5784,54.5881,54.5299,54.5687,140672.0
2021-02-09 14:10:00,56.29,56.31,56.26,56.27,88321.0,54.5687,54.5881,54.5396,54.5493,88321.0
2021-02-09 14:15:00,56.27,56.34,56.27,56.31,93767.0,54.5493,54.6172,54.5493,54.5881,93767.0
2021-02-09 14:20:00,56.31,56.35,56.26,56.31,145700.0,54.5881,54.6269,54.5396,54.5881,145700.0
2021-02-09 14:25:00,56.31,56.34,56.18,56.19,223519.0,54.5881,54.6172,54.4621,54.4718,223519.0
2021-02-09 14:30:00,56.19,56.27,56.1,56.25,337733.0,54.4718,54.5493,54.3845,54.5299,337733.0
2021-02-09 14:35:00,56.24,56.28,56.19,56.21,111796.0,54.5202,54.559,54.4718,54.4912,111796.0
2021-02-09 14:40:00,56.2,56.24,56.18,56.22,88089.0,54.4815,54.5202,54.4621,54.5008,88089.0
2021-02-09 14:45:00,56.22,56.31,56.18,56.21,162746.0,54.5008,54.5881,54.4621,54.4912,162746.0
2021-02-09 14:50:00,56.21,56.22,56.14,56.16,110341.0,54.4912,54.5008,54.4233,54.4427,110341.0
2021-02-09 14:55:00,56.17,56.22,56.17,56.19,80879.0,54.4524,54.5008,54.4524,54.4718,80879.0
2021-02-09 15:00:00,56.19,56.23,56.18,56.21,95565.0,54.4718,54.5105,54.4621,54.4912,95565.0
2021-02-09 15:05:00,56.21,56.22,56.18,56.2,91856.0,54.4912,54.5008,54.4621,54.4815,91856.0
2021-02-09 15:10:00,56.2,56.25,56.19,56.25,123979.0,54.4815,54.5299,54.4718,54.5299,123979.0
2021-02-09 15:15:00,56.24,56.26,56.18,56.19,124340.0,54.5202,54.5396,54.4621,54.4718,124340.0
2021-02-09 15:20:00,56.18,56.19,56.02,56.05,299184.0,54.4621,54.4718,54.307,54.336,299184.0
2021-02-09 15:25:00,56.05,56.11,56.04,56.04,147640.0,54.336,54.3942,54.3264,54.3264,147640.0
2021-02-09 15:30:00,56.05,56.11,56.04,56.08,175343.0,54.336,54.3942,54.3264,54.3651,175343.0
2021-02-09 15:35:00,56.08,56.2,56.08,56.17,249370.0,54.3651,54.4815,54.3651,54.4524,249370.0
2021-02-09 15:40:00,56.16,56.24,56.13,56.23,220927.0,54.4427,54.5202,54.4136,54.5105,220927.0
2021-02-09 15:45:00,56.22,56.28,56.16,56.17,308626.0,54.5008,54.559,54.4427,54.4524,308626.0
2021-02-09 15:50:00,56.18,56.2,56.03,56.04,492928.0,54.4621,54.4815,54.3167,54.3264,492928.0
2021-02-09 15:55:00,56.04,56.1,55.99,56.07,957717.0,54.3264,54.3845,54.2779,54.3554,957717.0
2021-02-10 09:30:00,55.61,55.69,53.79,53.97,2552614.0,53.9095,53.9871,52.1452,52.3196,2552614.0
2021-02-10 09:35:00,53.9,54.34,53.42,53.73,1809870.0,52.2518,52.6783,51.7865,52.087,1809870.0
2021-02-10 09:40:00,53.72,53.89,53.42,53.78,1497502.0,52.0773,52.2421,51.7865,52.1355,1497502.0
2021-02-10 09:45:00,53.77,53.86,53.5,53.7,1110952.0,52.1258,52.213,51.864,52.0579,1110952.0
2021-02-10 09:50:00,53.73,53.76,53.12,53.73,1518364.0,52.087,52.1161,51.4956,52.087,1518364.0
2021-02-10 09:55:00,53.74,53.76,53.42,53.5,917386.0,52.0967,52.1161,51.7865,51.864,917386.0
2021-02-10 10:00:00,53.51,53.71,53.26,53.57,917509.0,51.8737,52.0676,51.6314,51.9319,917509.0
2021-02-10 10:05:00,53.57,53.84,53.15,53.65,1453480.0,51.9319,52.1936,51.5247,52.0094,1453480.0
2021-02-10 10:10:00,53.65,53.65,53.28,53.38,864358.0,52.0094,52.0094,51.6507,51.7477,864358.0
2021-02-10 10:15:00,53.39,53.51,53.28,53.33,604611.0,51.7574,51.8737,51.6507,51.6992,604611.0
2021-02-10 10:20:00,53.34,53.35,52.51,52.61,1938511.0,51.7089,51.7186,50.9043,51.0012,1938511.0
2021-02-10 10:25:00,52.63,53.29,52.51,52.83,1025867.0,51.0206,51.6604,50.9043,51.2145,1025867.0
2021-02-10 10:30:00,52.83,52.94,52.53,52.68,1093612.0,51.2145,51.3211,50.9237,51.0691,1093612.0
2021-02-10 10:35:00,52.7,53.0,52.61,52.98,635243.0,51.0885,51.3793,51.0012,51.3599,635243.0
2021-02-10 10:40:00,52.98,53.19,52.72,52.79,762444.0,51.3599,51.5635,51.1079,51.1757,762444.0
2021-02-10 10:45:00,52.8,52.88,52.63,52.78,442983.0,51.1854,51.263,51.0206,51.166,442983.0
2021-02-10 10:50:00,52.8,53.7,52.7,53.45,1244925.0,51.1854,52.0579,51.0885,51.8156,1244925.0
2021-02-10 10:55:00,53.45,53.65,53.27,53.43,961753.0,51.8156,52.0094,51.6411,51.7962,961753.0
2021-02-10 11:00:00,53.43,53.75,53.36,53.37,563883.0,51.7962,52.1064,51.7283,51.738,563883.0
2021-02-10 11:05:00,53.36,53.68,53.32,53.65,374832.0,51.7283,52.0385,51.6895,52.0094,374832.0
2021-02-10 11:10:00,53.65,53.82,53.56,53.75,486366.0,52.0094,52.1742,51.9222,52.1064,486366.0
2021-02-10 11:15:00,53.76,53.76,53.46,53.5,314651.0,52.1161,52.1161,51.8252,51.864,314651.0
2021-02-10 11:20:00,53.49,53.68,53.43,53.53,292979.0,51.8543,52.0385,51.7962,51.8931,292979.0
2021-02-10 11:25:00,53.53,53.58,53.36,53.42,356708.0,51.8931,51.9416,51.7283,51.7865,356708.0
2021-02-10 11:30:00,53.41,53.53,53.36,53.47,293842.0,51.7768,51.8931,51.7283,51.8349,293842.0
2021-02-10 11:35:00,53.48,53.77,53.44,53.7,437636.0,51.8446,52.1258,51.8059,52.0579,437636.0
2021-02-10 11:40:00,53.7,53.91,53.68,53.75,472391.0,52.0579,52.2615,52.0385,52.1064,472391.0
2021-02-10 11:45:00,53.74,53.93,53.69,53.82,377806.0,52.0967,52.2809,52.0482,52.1742,377806.0
2021-02-10 11:50:00,53.83,54.13,53.83,54.07,544834.0,52.1839,52.4748,52.1839,52.4166,544834.0
2021-02-10 11:55:00,54.08,54.35,54.04,54.04,510275.0,52.4263,52.688,52.3875,52.3875,510275.0
2021-02-10 12:00:00,54.06,54.15,53.91,54.03,408187.0,52.4069,52.4941,52.2615,52.3778,408187.0
2021-02-10 12:05:00,54.04,54.3,54.0,54.29,372397.0,52.3875,52.6396,52.3487,52.6299,372397.0
2021-02-10 12:10:00,54.28,54.87,54.25,54.85,1387689.0,52.6202,53.1921,52.5911,53.1727,1387689.0
2021-02-10 12:15:00,54.85,55.05,54.44,54.5,986864.0,53.1727,53.3666,52.7753,52.8334,986864.0
2021-02-10 12:20:00,54.51,54.57,54.03,54.14,676914.0,52.8431,52.9013,52.3778,52.4845,676914.0
2021-02-10 12:25:00,54.14,54.27,54.03,54.19,349862.0,52.4845,52.6105,52.3778,52.5329,349862.0
2021-02-10 12:30:00,54.18,54.27,53.83,53.93,421116.0,52.5232,52.6105,52.1839,52.2809,421116.0
2021-02-10 12:35:00,53.91,54.12,53.88,53.98,365697.0,52.2615,52.4651,52.2324,52.3293,365697.0
2021-02-10 12:40:00,53.99,54.22,53.96,54.22,501366.0,52.339,52.562,52.31,52.562,501366.0
2021-02-10 12:45:00,54.22,54.29,54.08,54.2,439662.0,52.562,52.6299,52.4263,52.5426,439662.0
2021-02-10 12:50:00,54.21,54.3,54.14,54.21,332902.0,52.5523,52.6396,52.4845,52.5523,332902.0
2021-02-10 12:55:00,54.21,54.28,54.17,54.24,543391.0,52.5523,52.6202,52.5135,52.5814,543391.0
2021-02-10 13:00:00,54.25,54.4,54.15,54.19,421684.0,52.5911,52.7365,52.4941,52.5329,421684.0
2021-02-10 13:05:00,54.17,54.38,54.15,54.35,322838.0,52.5135,52.7171,52.4941,52.688,322838.0
2021-02-10 13:10:00,54.35,54.39,54.25,54.33,284129.0,52.688,52.7268,52.5911,52.6686,284129.0
2021-02-10 13:15:00,54.33,54.41,54.25,54.33,298783.0,52.6686,52.7462,52.5911,52.6686,298783.0
2021-02-10 13:20:00,54.33,54.42,54.26,54.34,173606.0,52.6686,52.7559,52.6008,52.6783,173606.0
2021-02-10 13:25:00,54.34,54.39,54.25,54.36,259920.0,52.6783,52.7268,52.5911,52.6977,259920.0
2021-02-10 13:30:00,54.35,54.4,54.25,54.31,233240.0,52.688,52.7365,52.5911,52.6493,233240.0
2021-02-10 13:35:00,54.33,54.35,54.25,54.32,150930.0,52.6686,52.688,52.5911,52.6589,150930.0
2021-02-10 13:40:00,54.32,54.43,54.31,54.38,195509.0,52.6589,52.7656,52.6493,52.7171,195509.0
2021-02-10 13:45:00,54.38,54.47,54.36,54.38,217398.0,52.7171,52.8044,52.6977,52.7171,217398.0
2021-02-10 13:50:00,54.39,54.47,54.37,54.46,182821.0,52.7268,52.8044,52.7074,52.7947,182821.0
2021-02-10 13:55:00,54.46,54.52,54.44,54.51,166271.0,52.7947,52.8528,52.7753,52.8431,166271.0
2021-02-10 14:00:00,54.51,54.54,54.37,54.38,197701.0,52.8431,52.8722,52.7074,52.7171,197701.0
2021-02-10 14:05:00,54.38,54.84,54.38,54.75,346036.0,52.7171,53.163,52.7171,53.0758,346036.0
2021-02-10 14:10:00,54.77,55.09,54.75,54.91,496727.0,53.0952,53.4054,53.0758,53.2309,496727.0
2021-02-10 14:15:00,54.93,55.05,54.9,54.96,430881.0,53.2503,53.3666,53.2212,53.2794,430881.0
2021-02-10 14:20:00,54.95,55.18,54.86,55.11,439860.0,53.2697,53.4926,53.1824,53.4248,439860.0
2021-02-10 14:25:00,55.1,55.3,55.02,55.29,515905.0,53.4151,53.609,53.3375,53.5993,515905.0
2021-02-10 14:30:00,55.29,55.57,55.21,55.53,939974.0,53.5993,53.8707,53.5217,53.8319,939974.0
2021-02-10 14:35:00,55.53,55.54,55.0,55.0,457981.0,53.8319,53.8416,53.3182,53.3182,457981.0
2021-02-10 14:40:00,55.01,55.4,54.9,55.34,383046.0,53.3278,53.7059,53.2212,53.6478,383046.0
2021-02-10 14:45:00,55.35,55.43,55.32,55.4,406244.0,53.6574,53.735,53.6284,53.7059,406244.0
2021-02-10 14:50:00,55.4,55.45,55.35,55.39,366346.0,53.7059,53.7544,53.6574,53.6962,366346.0
2021-02-10 14:55:00,55.39,55.44,55.13,55.14,256144.0,53.6962,53.7447,53.4442,53.4539,256144.0
2021-02-10 15:00:00,55.15,55.22,55.12,55.13,230166.0,53.4636,53.5314,53.4345,53.4442,230166.0
2021-02-10 15:05:00,55.13,55.17,54.83,54.86,329063.0,53.4442,53.483,53.1534,53.1824,329063.0
2021-02-10 15:10:00,54.84,54.95,54.83,54.94,225996.0,53.163,53.2697,53.1534,53.26,225996.0
2021-02-10 15:15:00,54.94,54.96,54.72,54.72,244159.0,53.26,53.2794,53.0467,53.0467,244159.0
2021-02-10 15:20:00,54.73,54.77,54.62,54.63,225006.0,53.0564,53.0952,52.9498,52.9595,225006.0
2021-02-10 15:25:00,54.61,54.68,54.48,54.63,318047.0,52.9401,53.0079,52.8141,52.9595,318047.0
2021-02-10 15:30:00,54.64,54.67,54.55,54.59,394435.0,52.9692,52.9982,52.8819,52.9207,394435.0
2021-02-10 15:35:00,54.57,54.61,54.46,54.51,292310.0,52.9013,52.9401,52.7947,52.8431,292310.0
2021-02-10 15:40:00,54.51,54.63,54.48,54.58,338920.0,52.8431,52.9595,52.8141,52.911,338920.0
2021-02-10 15:45:00,54.59,54.83,54.58,54.79,549827.0,52.9207,53.1534,52.911,53.1146,549827.0
2021-02-10 15:50:00,54.78,54.92,54.75,54.83,566839.0,53.1049,53.2406,53.0758,53.1534,566839.0
2021-02-10 15:55:00,54.83,54.97,54.75,54.92,1081836.0,53.1534,53.2891,53.0758,53.2406,1081836.0
2021-02-11 09:30:00,53.61,53.8,53.43,53.48,1400286.0,51.9707,52.1548,51.7962,51.8446,1400286.0
2021-02-11 09:35:00,53.47,53.53,52.95,53.53,758108.0,51.8349,51.8931,51.3308,51.8931,758108.0
2021-02-11 09:40:00,53.54,53.56,53.33,53.52,562590.0,51.9028,51.9222,51.6992,51.8834,562590.0
2021-02-11 09:45:00,53.52,53.58,53.43,53.45,360042.0,51.8834,51.9416,51.7962,51.8156,360042.0
2021-02-11 09:50:00,53.46,53.48,53.29,53.33,455187.0,51.8252,51.8446,51.6604,51.6992,455187.0
2021-02-11 09:55:00,53.34,53.51,53.17,53.36,391899.0,51.7089,51.8737,51.5441,51.7283,391899.0
2021-02-11 10:00:00,53.35,53.42,53.3,53.39,307660.0,51.7186,51.7865,51.6701,51.7574,307660.0
2021-02-11 10:05:00,53.4,53.54,53.36,53.43,270457.0,51.7671,51.9028,51.7283,51.7962,270457.0
2021-02-11 10:10:00,53.43,53.51,53.19,53.2,459604.0,51.7962,51.8737,51.5635,51.5732,459604.0
2021-02-11 10:15:00,53.2,53.21,53.03,53.14,362886.0,51.5732,51.5829,51.4084,51.515,362886.0
2021-02-11 10:20:00,53.14,53.21,53.07,53.09,243922.0,51.515,51.5829,51.4472,51.4666,243922.0
2021-02-11 10:25:00,53.09,53.2,52.94,53.09,569188.0,51.4666,51.5732,51.3211,51.4666,569188.0
2021-02-11 10:30:00,53.09,53.12,52.97,53.04,290425.0,51.4666,51.4956,51.3502,51.4181,290425.0
2021-02-11 10:35:00,53.04,53.07,52.93,52.98,278216.0,51.4181,51.4472,51.3115,51.3599,278216.0
2021-02-11 10:40:00,52.97,53.12,52.93,53.1,255011.0,51.3502,51.4956,51.3115,51.4763,255011.0
2021-02-11 10:45:00,53.1,53.25,53.07,53.22,302256.0,51.4763,51.6217,51.4472,51.5926,302256.0
2021-02-11 10:50:00,53.22,53.3,53.18,53.26,250121.0,51.5926,51.6701,51.5538,51.6314,250121.0
2021-02-11 10:55:00,53.24,53.42,53.22,53.29,349172.0,51.612,51.7865,51.5926,51.6604,349172.0
2021-02-11 11:00:00,53.29,53.36,53.22,53.23,166779.0,51.6604,51.7283,51.5926,51.6023,166779.0
2021-02-11 11:05:00,53.24,53.25,53.14,53.15,167114.0,51.612,51.6217,51.515,51.5247,167114.0
2021-02-11 11:10:00,53.15,53.19,52.97,52.98,252599.0,51.5247,51.5635,51.3502,51.3599,252599.0
2021-02-11 11:15:00,52.98,53.0,52.84,52.9,711904.0,51.3599,51.3793,51.2242,51.2824,711904.0
2021-02-11 11:20:00,52.9,52.91,52.85,52.87,365640.0,51.2824,51.2921,51.2339,51.2533,365640.0
2021-02-11 11:25:00,52.87,52.91,52.83,52.87,334732.0,51.2533,51.2921,51.2145,51.2533,334732.0
2021-02-11 11:30:00,52.86,52.88,52.74,52.87,274843.0,51.2436,51.263,51.1273,51.2533,274843.0
2021-02-11 11:35:00,52.87,52.91,52.81,52.89,215350.0,51.2533,51.2921,51.1951,51.2727,215350.0
2021-02-11 11:40:00,52.89,52.99,52.87,52.9,270394.0,51.2727,51.3696,51.2533,51.2824,270394.0
2021-02-11 11:45:00,52.9,52.91,52.76,52.81,195129.0,51.2824,51.2921,51.1466,51.1951,195129.0
2021-02-11 11:50:00,52.82,52.82,52.69,52.7,242370.0,51.2048,51.2048,51.0788,51.0885,242370.0
2021-02-11 11:55:00,52.71,52.98,52.7,52.95,345799.0,51.0982,51.3599,51.0885,51.3308,345799.0
2021-02-11 12:00:00,52.95,53.11,52.9,52.98,555541.0,51.3308,51.4859,51.2824,51.3599,555541.0
2021-02-11 12:05:00,52.98,52.98,52.64,52.7,389866.0,51.3599,51.3599,51.0303,51.0885,389866.0
2021-02-11 12:10:00,52.7,52.8,52.63,52.66,203217.0,51.0885,51.1854,51.0206,51.0497,203217.0
2021-02-11 12:15:00,52.65,52.68,52.51,52.59,342424.0,51.04,51.0691,50.9043,50.9818,342424.0
2021-02-11 12:20:00,52.59,52.72,52.59,52.64,221841.0,50.9818,51.1079,50.9818,51.0303,221841.0
2021-02-11 12:25:00,52.64,52.68,52.35,52.48,550189.0,51.0303,51.0691,50.7492,50.8752,550189.0
2021-02-11 12:30:00,52.48,52.65,52.48,52.63,287504.0,50.8752,51.04,50.8752,51.0206,287504.0
2021-02-11 12:35:00,52.62,52.7,52.53,52.68,202275.0,51.0109,51.0885,50.9237,51.0691,202275.0
2021-02-11 12:40:00,52.68,52.69,52.49,52.55,207999.0,51.0691,51.0788,50.8849,50.9431,207999.0
2021-02-11 12:45:00,52.55,52.81,52.44,52.76,259035.0,50.9431,51.1951,50.8364,51.1466,259035.0
2021-02-11 12:50:00,52.78,52.8,52.62,52.71,161325.0,51.166,51.1854,51.0109,51.0982,161325.0
2021-02-11 12:55:00,52.72,52.95,52.7,52.91,354211.0,51.1079,51.3308,51.0885,51.2921,354211.0
2021-02-11 13:00:00,52.91,53.03,52.87,52.93,405644.0,51.2921,51.4084,51.2533,51.3115,405644.0
2021-02-11 13:05:00,52.92,52.99,52.88,52.93,167522.0,51.3018,51.3696,51.263,51.3115,167522.0
2021-02-11 13:10:00,52.93,53.11,52.87,53.07,580362.0,51.3115,51.4859,51.2533,51.4472,580362.0
2021-02-11 13:15:00,53.08,53.17,53.03,53.14,207790.0,51.4569,51.5441,51.4084,51.515,207790.0
2021-02-11 13:20:00,53.14,53.25,53.11,53.22,252937.0,51.515,51.6217,51.4859,51.5926,252937.0
2021-02-11 13:25:00,53.22,53.23,53.12,53.13,210631.0,51.5926,51.6023,51.4956,51.5053,210631.0
2021-02-11 13:30:00,53.13,53.15,53.07,53.13,163255.0,51.5053,51.5247,51.4472,51.5053,163255.0
2021-02-11 13:35:00,53.13,53.33,53.11,53.27,231417.0,51.5053,51.6992,51.4859,51.6411,231417.0
2021-02-11 13:40:00,53.28,53.35,53.22,53.26,143090.0,51.6507,51.7186,51.5926,51.6314,143090.0
2021-02-11 13:45:00,53.25,53.31,53.25,53.26,694256.0,51.6217,51.6798,51.6217,51.6314,694256.0
2021-02-11 13:50:00,53.26,53.35,53.26,53.28,202602.0,51.6314,51.7186,51.6314,51.6507,202602.0
2021-02-11 13:55:00,53.28,53.28,52.96,53.12,782462.0,51.6507,51.6507,51.3405,51.4956,782462.0
2021-02-11 14:00:00,53.11,53.12,53.07,53.08,259754.0,51.4859,51.4956,51.4472,51.4569,259754.0
2021-02-11 14:05:00,53.07,53.1,53.07,53.07,313990.0,51.4472,51.4763,51.4472,51.4472,313990.0
2021-02-11 14:10:00,53.08,53.09,53.07,53.08,302050.0,51.4569,51.4666,51.4472,51.4569,302050.0
2021-02-11 14:15:00,53.07,53.29,53.07,53.24,208968.0,51.4472,51.6604,51.4472,51.612,208968.0
2021-02-11 14:20:00,53.24,53.32,53.21,53.29,154969.0,51.612,51.6895,51.5829,51.6604,154969.0
2021-02-11 14:25:00,53.28,53.33,53.25,53.3,137373.0,51.6507,51.6992,51.6217,51.6701,137373.0
2021-02-11 14:30:00,53.29,53.33,53.21,53.22,186440.0,51.6604,51.6992,51.5829,51.5926,186440.0
2021-02-11 14:35:00,53.22,53.37,53.16,53.35,223007.0,51.5926,51.738,51.5344,51.7186,223007.0
2021-02-11 14:40:00,53.36,53.52,53.35,53.48,268720.0,51.7283,51.8834,51.7186,51.8446,268720.0
2021-02-11 14:45:00,53.48,53.59,53.47,53.51,318093.0,51.8446,51.9513,51.8349,51.8737,318093.0
2021-02-11 14:50:00,53.51,53.58,53.47,53.53,240889.0,51.8737,51.9416,51.8349,51.8931,240889.0
2021-02-11 14:55:00,53.53,53.55,53.43,53.55,201417.0,51.8931,51.9125,51.7962,51.9125,201417.0
2021-02-11 15:00:00,53.55,53.61,53.51,53.61,213578.0,51.9125,51.9707,51.8737,51.9707,213578.0
2021-02-11 15:05:00,53.61,53.65,53.59,53.63,145649.0,51.9707,52.0094,51.9513,51.99,145649.0
2021-02-11 15:10:00,53.63,53.73,53.6,53.67,205504.0,51.99,52.087,51.961,52.0288,205504.0
2021-02-11 15:15:00,53.67,53.69,53.59,53.6,173975.0,52.0288,52.0482,51.9513,51.961,173975.0
2021-02-11 15:20:00,53.6,53.75,53.59,53.73,274464.0,51.961,52.1064,51.9513,52.087,274464.0
2021-02-11 15:25:00,53.73,53.74,53.62,53.64,162377.0,52.087,52.0967,51.9804,51.9997,162377.0
2021-02-11 15:30:00,53.65,53.65,53.47,53.51,251843.0,52.0094,52.0094,51.8349,51.8737,251843.0
2021-02-11 15:35:00,53.52,53.52,53.46,53.48,182746.0,51.8834,51.8834,51.8252,51.8446,182746.0
2021-02-11 15:40:00,53.48,53.56,53.47,53.48,153046.0,51.8446,51.9222,51.8349,51.8446,153046.0
2021-02-11 15:45:00,53.48,53.54,53.42,53.43,269565.0,51.8446,51.9028,51.7865,51.7962,269565.0
2021-02-11 15:50:00,53.43,53.44,53.29,53.36,484402.0,51.7962,51.8059,51.6604,51.7283,484402.0
2021-02-11 15:55:00,53.36,53.53,53.27,53.5,811410.0,51.7283,51.8931,51.6411,51.864,811410.0
2021-02-12 09:30:00,53.0,53.6,52.96,53.45,695905.0,51.3793,51.961,51.3405,51.8156,695905.0
2021-02-12 09:35:00,53.45,53.59,53.27,53.36,210603.0,51.8156,51.9513,51.6411,51.7283,210603.0
2021-02-12 09:40:00,53.35,53.46,53.23,53.46,200836.0,51.7186,51.8252,51.6023,51.8252,200836.0
2021-02-12 09:45:00,53.45,53.45,53.23,53.37,150542.0,51.8156,51.8156,51.6023,51.738,150542.0
2021-02-12 09:50:00,53.36,53.43,53.29,53.34,112587.0,51.7283,51.7962,51.6604,51.7089,112587.0
2021-02-12 09:55:00,53.36,53.64,53.35,53.51,281987.0,51.7283,51.9997,51.7186,51.8737,281987.0
2021-02-12 10:00:00,53.49,53.89,53.44,53.86,323787.0,51.8543,52.2421,51.8059,52.213,323787.0
2021-02-12 10:05:00,53.87,53.88,53.68,53.72,339462.0,52.2227,52.2324,52.0385,52.0773,339462.0
2021-02-12 10:10:00,53.71,53.83,53.59,53.66,163501.0,52.0676,52.1839,51.9513,52.0191,163501.0
2021-02-12 10:15:00,53.65,53.75,53.6,53.64,120045.0,52.0094,52.1064,51.961,51.9997,120045.0
2021-02-12 10:20:00,53.63,53.7,53.59,53.66,115963.0,51.99,52.0579,51.9513,52.0191,115963.0
2021-02-12 10:25:00,53.67,53.68,53.54,53.56,160243.0,52.0288,52.0385,51.9028,51.9222,160243.0
2021-02-12 10:30:00,53.56,53.81,53.52,53.77,175995.0,51.9222,52.1645,51.8834,52.1258,175995.0
2021-02-12 10:35:00,53.78,54.11,53.78,53.98,409085.0,52.1355,52.4554,52.1355,52.3293,409085.0
2021-02-12 10:40:00,53.99,54.01,53.88,53.93,183285.0,52.339,52.3584,52.2324,52.2809,183285.0
2021-02-12 10:45:00,53.93,54.0,53.89,53.96,187004.0,52.2809,52.3487,52.2421,52.31,187004.0
2021-02-12 10:50:00,53.96,54.08,53.94,54.05,185989.0,52.31,52.4263,52.2906,52.3972,185989.0
2021-02-12 10:55:00,54.05,54.19,53.98,54.15,289437.0,52.3972,52.5329,52.3293,52.4941,289437.0
2021-02-12 11:00:00,54.15,54.16,54.05,54.14,186346.0,52.4941,52.5038,52.3972,52.4845,186346.0
2021-02-12 11:05:00,54.14,54.14,53.98,54.01,202182.0,52.4845,52.4845,52.3293,52.3584,202182.0
2021-02-12 11:10:00,54.01,54.12,53.98,53.99,115159.0,52.3584,52.4651,52.3293,52.339,115159.0
2021-02-12 11:15:00,54.0,54.07,53.95,53.99,102893.0,52.3487,52.4166,52.3003,52.339,102893.0
2021-02-12 11:20:00,53.99,54.0,53.9,53.91,106184.0,52.339,52.3487,52.2518,52.2615,106184.0
2021-02-12 11:25:00,53.91,53.97,53.85,53.89,107596.0,52.2615,52.3196,52.2033,52.2421,107596.0
2021-02-12 11:30:00,53.9,54.01,53.89,53.91,160916.0,52.2518,52.3584,52.2421,52.2615,160916.0
2021-02-12 11:35:00,53.91,53.95,53.85,53.87,131271.0,52.2615,52.3003,52.2033,52.2227,131271.0
2021-02-12 11:40:00,53.87,53.9,53.79,53.8,139288.0,52.2227,52.2518,52.1452,52.1548,139288.0
2021-02-12 11:45:00,53.81,53.91,53.81,53.89,128790.0,52.1645,52.2615,52.1645,52.2421,128790.0
2021-02-12 11:50:00,53.89,53.95,53.85,53.88,75785.0,52.2421,52.3003,52.2033,52.2324,75785.0
2021-02-12 11:55:00,53.88,53.9,53.74,53.81,122327.0,52.2324,52.2518,52.0967,52.1645,122327.0
2021-02-12 12:00:00,53.81,54.01,53.8,54.0,139655.0,52.1645,52.3584,52.1548,52.3487,139655.0
2021-02-12 12:05:00,54.0,54.1,53.94,53.97,131314.0,52.3487,52.4457,52.2906,52.3196,131314.0
2021-02-12 12:10:00,53.97,54.08,53.95,54.0,121985.0,52.3196,52.4263,52.3003,52.3487,121985.0
2021-02-12 12:15:00,54.02,54.14,54.01,54.09,158659.0,52.3681,52.4845,52.3584,52.436,158659.0
2021-02-12 12:20:00,54.09,54.1,53.94,54.03,399742.0,52.436,52.4457,52.2906,52.3778,399742.0
2021-02-12 12:25:00,54.03,54.05,53.98,54.03,101109.0,52.3778,52.3972,52.3293,52.3778,101109.0
2021-02-12 12:30:00,54.02,54.06,53.94,53.95,213590.0,52.3681,52.4069,52.2906,52.3003,213590.0
2021-02-12 12:35:00,53.95,54.03,53.88,54.03,121403.0,52.3003,52.3778,52.2324,52.3778,121403.0
2021-02-12 12:40:00,54.04,54.04,53.94,53.95,78573.0,52.3875,52.3875,52.2906,52.3003,78573.0
2021-02-12 12:45:00,53.95,53.99,53.84,53.92,130787.0,52.3003,52.339,52.1936,52.2712,130787.0
2021-02-12 12:50:00,53.93,53.98,53.87,53.89,82301.0,52.2809,52.3293,52.2227,52.2421,82301.0
2021-02-12 12:55:00,53.89,53.94,53.87,53.91,54900.0,52.2421,52.2906,52.2227,52.2615,54900.0
2021-02-12 13:00:00,53.91,53.99,53.89,53.97,58651.0,52.2615,52.339,52.2421,52.3196,58651.0
2021-02-12 13:05:00,53.97,54.0,53.92,53.99,56075.0,52.3196,52.3487,52.2712,52.339,56075.0
2021-02-12 13:10:00,53.99,54.01,53.9,53.94,122953.0,52.339,52.3584,52.2518,52.2906,122953.0
2021-02-12 13:15:00,53.94,53.95,53.78,53.81,196032.0,52.2906,52.3003,52.1355,52.1645,196032.0
2021-02-12 13:20:00,53.82,53.83,53.69,53.74,162938.0,52.1742,52.1839,52.0482,52.0967,162938.0
2021-02-12 13:25:00,53.74,53.76,53.67,53.72,92750.0,52.0967,52.1161,52.0288,52.0773,92750.0
2021-02-12 13:30:00,53.7,53.76,53.67,53.72,99594.0,52.0579,52.1161,52.0288,52.0773,99594.0
2021-02-12 13:35:00,53.72,53.72,53.64,53.7,78822.0,52.0773,52.0773,51.9997,52.0579,78822.0
2021-02-12 13:40:00,53.69,53.7,53.61,53.64,85300.0,52.0482,52.0579,51.9707,51.9997,85300.0
2021-02-12 13:45:00,53.64,53.69,53.61,53.67,74889.0,51.9997,52.0482,51.9707,52.0288,74889.0
2021-02-12 13:50:00,53.69,53.73,53.67,53.7,91054.0,52.0482,52.087,52.0288,52.0579,91054.0
2021-02-12 13:55:00,53.7,53.73,53.62,53.7,77552.0,52.0579,52.087,51.9804,52.0579,77552.0
2021-02-12 14:00:00,53.69,53.71,53.58,53.63,71807.0,52.0482,52.0676,51.9416,51.99,71807.0
2021-02-12 14:05:00,53.63,53.63,53.54,53.58,150626.0,51.99,51.99,51.9028,51.9416,150626.0
2021-02-12 14:10:00,53.59,53.61,53.54,53.55,52640.0,51.9513,51.9707,51.9028,51.9125,52640.0
2021-02-12 14:15:00,53.54,53.58,53.53,53.55,59448.0,51.9028,51.9416,51.8931,51.9125,59448.0
2021-02-12 14:20:00,53.55,53.63,53.55,53.59,65016.0,51.9125,51.99,51.9125,51.9513,65016.0
2021-02-12 14:25:00,53.59,53.63,53.56,53.59,61759.0,51.9513,51.99,51.9222,51.9513,61759.0
2021-02-12 14:30:00,53.6,53.62,53.55,53.58,56052.0,51.961,51.9804,51.9125,51.9416,56052.0
2021-02-12 14:35:00,53.57,53.58,53.52,53.55,62410.0,51.9319,51.9416,51.8834,51.9125,62410.0
2021-02-12 14:40:00,53.56,53.6,53.52,53.55,49766.0,51.9222,51.961,51.8834,51.9125,49766.0
2021-02-12 14:45:00,53.55,53.63,53.54,53.61,44940.0,51.9125,51.99,51.9028,51.9707,44940.0
2021-02-12 14:50:00,53.61,53.63,53.56,53.58,48327.0,51.9707,51.99,51.9222,51.9416,48327.0
2021-02-12 14:55:00,53.57,53.59,53.56,53.57,59974.0,51.9319,51.9513,51.9222,51.9319,59974.0
2021-02-12 15:00:00,53.57,53.57,53.52,53.53,75150.0,51.9319,51.9319,51.8834,51.8931,75150.0
2021-02-12 15:05:00,53.53,53.57,53.53,53.55,75409.0,51.8931,51.9319,51.8931,51.9125,75409.0
2021-02-12 15:10:00,53.56,53.58,53.5,53.52,73424.0,51.9222,51.9416,51.864,51.8834,73424.0
2021-02-12 15:15:00,53.52,53.56,53.5,53.51,94829.0,51.8834,51.9222,51.864,51.8737,94829.0
2021-02-12 15:20:00,53.52,53.58,53.5,53.56,60651.0,51.8834,51.9416,51.864,51.9222,60651.0
2021-02-12 15:25:00,53.55,53.63,53.54,53.63,106071.0,51.9125,51.99,51.9028,51.99,106071.0
2021-02-12 15:30:00,53.62,53.63,53.56,53.57,142329.0,51.9804,51.99,51.9222,51.9319,142329.0
2021-02-12 15:35:00,53.58,53.64,53.57,53.61,138469.0,51.9416,51.9997,51.9319,51.9707,138469.0
2021-02-12 15:40:00,53.6,53.61,53.55,53.55,143412.0,51.961,51.9707,51.9125,51.9125,143412.0
2021-02-12 15:45:00,53.55,53.59,53.51,53.58,158519.0,51.9125,51.9513,51.8737,51.9416,158519.0
2021-02-12 15:50:00,53.58,53.64,53.57,53.6,552894.0,51.9416,51.9997,51.9319,51.961,552894.0
2021-02-12 15:55:00,53.6,53.69,53.56,53.59,857485.0,51.961,52.0482,51.9222,51.9513,857485.0
2021-02-16 09:30:00,53.71,53.8,53.3,53.71,1018736.0,52.0676,52.1548,51.6701,52.0676,1018736.0
2021-02-16 09:35:00,53.72,53.86,53.58,53.72,419173.0,52.0773,52.213,51.9416,52.0773,419173.0
2021-02-16 09:40:00,53.71,53.74,53.5,53.7,462830.0,52.0676,52.0967,51.864,52.0579,462830.0
2021-02-16 09:45:00,53.7,53.75,53.41,53.44,302990.0,52.0579,52.1064,51.7768,51.8059,302990.0
2021-02-16 09:50:00,53.44,53.49,53.23,53.49,286394.0,51.8059,51.8543,51.6023,51.8543,286394.0
2021-02-16 09:55:00,53.47,53.57,53.25,53.3,225186.0,51.8349,51.9319,51.6217,51.6701,225186.0
2021-02-16 10:00:00,53.31,53.37,53.23,53.3,304139.0,51.6798,51.738,51.6023,51.6701,304139.0
2021-02-16 10:05:00,53.29,53.47,53.26,53.39,177699.0,51.6604,51.8349,51.6314,51.7574,177699.0
2021-02-16 10:10:00,53.39,53.39,53.24,53.26,204385.0,51.7574,51.7574,51.612,51.6314,204385.0
2021-02-16 10:15:00,53.26,53.48,53.22,53.47,239578.0,51.6314,51.8446,51.5926,51.8349,239578.0
2021-02-16 10:20:00,53.48,53.7,53.45,53.65,223412.0,51.8446,52.0579,51.8156,52.0094,223412.0
2021-02-16 10:25:00,53.65,53.68,53.53,53.62,211377.0,52.0094,52.0385,51.8931,51.9804,211377.0
2021-02-16 10:30:00,53.62,53.72,53.62,53.71,232233.0,51.9804,52.0773,51.9804,52.0676,232233.0
2021-02-16 10:35:00,53.71,53.79,53.66,53.72,199831.0,52.0676,52.1452,52.0191,52.0773,199831.0
2021-02-16 10:40:00,53.72,53.77,53.66,53.7,197020.0,52.0773,52.1258,52.0191,52.0579,197020.0
2021-02-16 10:45:00,53.69,53.71,53.42,53.48,202527.0,52.0482,52.0676,51.7865,51.8446,202527.0
2021-02-16 10:50:00,53.48,53.51,53.3,53.35,234139.0,51.8446,51.8737,51.6701,51.7186,234139.0
2021-02-16 10:55:00,53.34,53.56,53.33,53.53,174195.0,51.7089,51.9222,51.6992,51.8931,174195.0
2021-02-16 11:00:00,53.53,53.63,53.47,53.61,124928.0,51.8931,51.99,51.8349,51.9707,124928.0
2021-02-16 11:05:00,53.61,53.7,53.58,53.62,150607.0,51.9707,52.0579,51.9416,51.9804,150607.0
2021-02-16 11:10:00,53.62,53.73,53.61,53.68,125513.0,51.9804,52.087,51.9707,52.0385,125513.0
2021-02-16 11:15:00,53.68,53.69,53.54,53.64,179254.0,52.0385,52.0482,51.9028,51.9997,179254.0
2021-02-16 11:20:00,53.64,53.67,53.56,53.6,118135.0,51.9997,52.0288,51.9222,51.961,118135.0
2021-02-16 11:25:00,53.59,53.7,53.55,53.56,159611.0,51.9513,52.0579,51.9125,51.9222,159611.0
2021-02-16 11:30:00,53.57,53.73,53.5,53.73,173559.0,51.9319,52.087,51.864,52.087,173559.0
2021-02-16 11:35:00,53.73,53.76,53.67,53.75,169609.0,52.087,52.1161,52.0288,52.1064,169609.0
2021-02-16 11:40:00,53.75,53.78,53.72,53.76,203033.0,52.1064,52.1355,52.0773,52.1161,203033.0
2021-02-16 11:45:00,53.76,53.76,53.55,53.55,135778.0,52.1161,52.1161,51.9125,51.9125,135778.0
2021-02-16 11:50:00,53.56,53.64,53.51,53.56,168569.0,51.9222,51.9997,51.8737,51.9222,168569.0
2021-02-16 11:55:00,53.57,53.57,53.4,53.45,163422.0,51.9319,51.9319,51.7671,51.8156,163422.0
2021-02-16 12:00:00,53.45,53.72,53.43,53.66,191960.0,51.8156,52.0773,51.7962,52.0191,191960.0
2021-02-16 12:05:00,53.65,53.74,53.61,53.65,363571.0,52.0094,52.0967,51.9707,52.0094,363571.0
2021-02-16 12:10:00,53.65,53.85,53.58,53.84,277838.0,52.0094,52.2033,51.9416,52.1936,277838.0
2021-02-16 12:15:00,53.84,53.88,53.75,53.82,287392.0,52.1936,52.2324,52.1064,52.1742,287392.0
2021-02-16 12:20:00,53.82,53.87,53.75,53.81,213942.0,52.1742,52.2227,52.1064,52.1645,213942.0
2021-02-16 12:25:00,53.8,53.83,53.72,53.82,221683.0,52.1548,52.1839,52.0773,52.1742,221683.0
2021-02-16 12:30:00,53.82,53.84,53.67,53.79,198029.0,52.1742,52.1936,52.0288,52.1452,198029.0
2021-02-16 12:35:00,53.78,53.79,53.7,53.76,110046.0,52.1355,52.1452,52.0579,52.1161,110046.0
2021-02-16 12:40:00,53.75,53.83,53.75,53.81,169700.0,52.1064,52.1839,52.1064,52.1645,169700.0
2021-02-16 12:45:00,53.8,53.93,53.8,53.92,152711.0,52.1548,52.2809,52.1548,52.2712,152711.0
2021-02-16 12:50:00,53.93,53.99,53.85,53.98,158555.0,52.2809,52.339,52.2033,52.3293,158555.0
2021-02-16 12:55:00,53.98,53.98,53.87,53.88,126001.0,52.3293,52.3293,52.2227,52.2324,126001.0
2021-02-16 13:00:00,53.88,53.91,53.84,53.89,89739.0,52.2324,52.2615,52.1936,52.2421,89739.0
2021-02-16 13:05:00,53.89,53.93,53.87,53.88,80120.0,52.2421,52.2809,52.2227,52.2324,80120.0
2021-02-16 13:10:00,53.89,53.92,53.85,53.89,102224.0,52.2421,52.2712,52.2033,52.2421,102224.0
2021-02-16 13:15:00,53.9,53.95,53.89,53.9,96036.0,52.2518,52.3003,52.2421,52.2518,96036.0
2021-02-16 13:20:00,53.9,53.92,53.88,53.9,81127.0,52.2518,52.2712,52.2324,52.2518,81127.0
2021-02-16 13:25:00,53.91,53.92,53.87,53.89,82894.0,52.2615,52.2712,52.2227,52.2421,82894.0
2021-02-16 13:30:00,53.89,53.97,53.88,53.96,65466.0,52.2421,52.3196,52.2324,52.31,65466.0
2021-02-16 13:35:00,53.96,53.96,53.88,53.89,72985.0,52.31,52.31,52.2324,52.2421,72985.0
2021-02-16 13:40:00,53.88,53.93,53.81,53.9,152769.0,52.2324,52.2809,52.1645,52.2518,152769.0
2021-02-16 13:45:00,53.9,53.92,53.88,53.91,82999.0,52.2518,52.2712,52.2324,52.2615,82999.0
2021-02-16 13:50:00,53.92,53.92,53.76,53.78,351962.0,52.2712,52.2712,52.1161,52.1355,351962.0
2021-02-16 13:55:00,53.77,53.77,53.59,53.61,255458.0,52.1258,52.1258,51.9513,51.9707,255458.0
2021-02-16 14:00:00,53.61,53.69,53.58,53.66,101067.0,51.9707,52.0482,51.9416,52.0191,101067.0
2021-02-16 14:05:00,53.66,53.71,53.65,53.69,156647.0,52.0191,52.0676,52.0094,52.0482,156647.0
2021-02-16 14:10:00,53.69,53.7,53.63,53.69,59828.0,52.0482,52.0579,51.99,52.0482,59828.0
2021-02-16 14:15:00,53.68,53.71,53.64,53.68,76409.0,52.0385,52.0676,51.9997,52.0385,76409.0
2021-02-16 14:20:00,53.68,53.7,53.57,53.63,84007.0,52.0385,52.0579,51.9319,51.99,84007.0
2021-02-16 14:25:00,53.63,53.68,53.6,53.68,48117.0,51.99,52.0385,51.961,52.0385,48117.0
2021-02-16 14:30:00,53.67,53.69,53.65,53.67,58145.0,52.0288,52.0482,52.0094,52.0288,58145.0
2021-02-16 14:35:00,53.68,53.68,53.58,53.59,68559.0,52.0385,52.0385,51.9416,51.9513,68559.0
2021-02-16 14:40:00,53.59,53.61,53.52,53.52,87028.0,51.9513,51.9707,51.8834,51.8834,87028.0
2021-02-16 14:45:00,53.52,53.59,53.51,53.55,95195.0,51.8834,51.9513,51.8737,51.9125,95195.0
2021-02-16 14:50:00,53.55,53.56,53.5,53.53,56845.0,51.9125,51.9222,51.864,51.8931,56845.0
2021-02-16 14:55:00,53.54,53.62,53.5,53.62,62493.0,51.9028,51.9804,51.864,51.9804,62493.0
2021-02-16 15:00:00,53.62,53.63,53.53,53.59,75529.0,51.9804,51.99,51.8931,51.9513,75529.0
2021-02-16 15:05:00,53.59,53.59,53.54,53.55,62380.0,51.9513,51.9513,51.9028,51.9125,62380.0
2021-02-16 15:10:00,53.55,53.56,53.51,53.53,77404.0,51.9125,51.9222,51.8737,51.8931,77404.0
2021-02-16 15:15:00,53.52,53.56,53.5,53.53,142950.0,51.8834,51.9222,51.864,51.8931,142950.0
2021-02-16 15:20:00,53.54,53.57,53.45,53.48,164909.0,51.9028,51.9319,51.8156,51.8446,164909.0
2021-02-16 15:25:00,53.48,53.51,53.43,53.48,151994.0,51.8446,51.8737,51.7962,51.8446,151994.0
2021-02-16 15:30:00,53.48,53.61,53.47,53.61,123042.0,51.8446,51.9707,51.8349,51.9707,123042.0
2021-02-16 15:35:00,53.6,53.61,53.48,53.5,105680.0,51.961,51.9707,51.8446,51.864,105680.0
2021-02-16 15:40:00,53.49,53.6,53.46,53.58,124533.0,51.8543,51.961,51.8252,51.9416,124533.0
2021-02-16 15:45:00,53.57,53.63,53.54,53.62,197577.0,51.9319,51.99,51.9028,51.9804,197577.0
2021-02-16 15:50:00,53.63,53.65,53.51,53.57,232260.0,51.99,52.0094,51.8737,51.9319,232260.0
2021-02-16 15:55:00,53.57,53.58,53.43,53.49,958971.0,51.9319,51.9416,51.7962,51.8543,958971.0
2021-02-17 09:30:00,52.84,52.92,52.08,52.66,1181167.0,51.2242,51.3018,50.4874,51.0497,1181167.0
2021-02-17 09:35:00,52.63,52.87,52.41,52.49,303698.0,51.0206,51.2533,50.8074,50.8849,303698.0
2021-02-17 09:40:00,52.49,52.93,52.47,52.82,227030.0,50.8849,51.3115,50.8655,51.2048,227030.0
2021-02-17 09:45:00,52.83,52.99,52.78,52.92,205517.0,51.2145,51.3696,51.166,51.3018,205517.0
2021-02-17 09:50:00,52.93,53.2,52.9,53.05,252318.0,51.3115,51.5732,51.2824,51.4278,252318.0
2021-02-17 09:55:00,53.05,53.12,53.03,53.05,136244.0,51.4278,51.4956,51.4084,51.4278,136244.0
2021-02-17 10:00:00,53.05,53.15,52.95,53.11,193568.0,51.4278,51.5247,51.3308,51.4859,193568.0
2021-02-17 10:05:00,53.12,53.33,53.07,53.27,212815.0,51.4956,51.6992,51.4472,51.6411,212815.0
2021-02-17 10:10:00,53.27,53.31,53.08,53.09,142560.0,51.6411,51.6798,51.4569,51.4666,142560.0
2021-02-17 10:15:00,53.08,53.13,52.99,53.13,146456.0,51.4569,51.5053,51.3696,51.5053,146456.0
2021-02-17 10:20:00,53.12,53.18,52.93,52.95,125427.0,51.4956,51.5538,51.3115,51.3308,125427.0
2021-02-17 10:25:00,52.94,53.02,52.92,53.0,109755.0,51.3211,51.3987,51.3018,51.3793,109755.0
2021-02-17 10:30:00,52.99,53.01,52.87,52.94,205409.0,51.3696,51.389,51.2533,51.3211,205409.0
2021-02-17 10:35:00,52.95,53.08,52.91,52.91,103791.0,51.3308,51.4569,51.2921,51.2921,103791.0
2021-02-17 10:40:00,52.91,53.05,52.84,52.99,165651.0,51.2921,51.4278,51.2242,51.3696,165651.0
2021-02-17 10:45:00,53.0,53.09,52.91,53.08,120452.0,51.3793,51.4666,51.2921,51.4569,120452.0
2021-02-17 10:50:00,53.08,53.14,52.97,53.0,99256.0,51.4569,51.515,51.3502,51.3793,99256.0
2021-02-17 10:55:00,53.01,53.15,53.0,53.07,106608.0,51.389,51.5247,51.3793,51.4472,106608.0
2021-02-17 11:00:00,53.07,53.08,52.86,52.87,107236.0,51.4472,51.4569,51.2436,51.2533,107236.0
2021-02-17 11:05:00,52.87,52.92,52.78,52.86,227160.0,51.2533,51.3018,51.166,51.2436,227160.0
2021-02-17 11:10:00,52.85,52.89,52.73,52.73,85471.0,51.2339,51.2727,51.1176,51.1176,85471.0
2021-02-17 11:15:00,52.73,52.75,52.59,52.64,157644.0,51.1176,51.137,50.9818,51.0303,157644.0
2021-02-17 11:20:00,52.63,52.71,52.56,52.64,255821.0,51.0206,51.0982,50.9528,51.0303,255821.0
2021-02-17 11:25:00,52.63,52.8,52.59,52.8,136849.0,51.0206,51.1854,50.9818,51.1854,136849.0
2021-02-17 11:30:00,52.79,52.88,52.76,52.85,128751.0,51.1757,51.263,51.1466,51.2339,128751.0
2021-02-17 11:35:00,52.87,52.88,52.67,52.67,110997.0,51.2533,51.263,51.0594,51.0594,110997.0
2021-02-17 11:40:00,52.68,52.79,52.62,52.68,151994.0,51.0691,51.1757,51.0109,51.0691,151994.0
2021-02-17 11:45:00,52.66,52.78,52.61,52.75,121735.0,51.0497,51.166,51.0012,51.137,121735.0
2021-02-17 11:50:00,52.75,52.94,52.74,52.91,153064.0,51.137,51.3211,51.1273,51.2921,153064.0
2021-02-17 11:55:00,52.92,52.92,52.82,52.84,138899.0,51.3018,51.3018,51.2048,51.2242,138899.0
2021-02-17 12:00:00,52.84,52.86,52.75,52.81,107254.0,51.2242,51.2436,51.137,51.1951,107254.0
2021-02-17 12:05:00,52.82,52.9,52.78,52.89,140735.0,51.2048,51.2824,51.166,51.2727,140735.0
2021-02-17 12:10:00,52.89,52.9,52.81,52.82,83069.0,51.2727,51.2824,51.1951,51.2048,83069.0
2021-02-17 12:15:00,52.83,52.86,52.78,52.82,71999.0,51.2145,51.2436,51.166,51.2048,71999.0
2021-02-17 12:20:00,52.83,52.9,52.82,52.85,89494.0,51.2145,51.2824,51.2048,51.2339,89494.0
2021-02-17 12:25:00,52.85,52.97,52.84,52.9,174859.0,51.2339,51.3502,51.2242,51.2824,174859.0
2021-02-17 12:30:00,52.91,52.94,52.83,52.83,76490.0,51.2921,51.3211,51.2145,51.2145,76490.0
2021-02-17 12:35:00,52.83,52.88,52.8,52.85,69456.0,51.2145,51.263,51.1854,51.2339,69456.0
2021-02-17 12:40:00,52.85,53.05,52.84,53.04,171985.0,51.2339,51.4278,51.2242,51.4181,171985.0
2021-02-17 12:45:00,53.04,53.04,52.89,53.0,128203.0,51.4181,51.4181,51.2727,51.3793,128203.0
2021-02-17 12:50:00,53.0,53.0,52.9,52.93,68533.0,51.3793,51.3793,51.2824,51.3115,68533.0
2021-02-17 12:55:00,52.93,52.97,52.91,52.94,96998.0,51.3115,51.3502,51.2921,51.3211,96998.0
2021-02-17 13:00:00,52.94,53.12,52.93,53.1,130716.0,51.3211,51.4956,51.3115,51.4763,130716.0
2021-02-17 13:05:00,53.08,53.09,53.0,53.0,46564.0,51.4569,51.4666,51.3793,51.3793,46564.0
2021-02-17 13:10:00,53.01,53.02,52.93,52.94,60217.0,51.389,51.3987,51.3115,51.3211,60217.0
2021-02-17 13:15:00,52.94,52.95,52.84,52.86,75004.0,51.3211,51.3308,51.2242,51.2436,75004.0
2021-02-17 13:20:00,52.86,52.95,52.82,52.95,98929.0,51.2436,51.3308,51.2048,51.3308,98929.0
2021-02-17 13:25:00,52.95,52.95,52.84,52.92,59982.0,51.3308,51.3308,51.2242,51.3018,59982.0
2021-02-17 13:30:00,52.91,52.92,52.88,52.89,49795.0,51.2921,51.3018,51.263,51.2727,49795.0
2021-02-17 13:35:00,52.89,52.89,52.81,52.83,106716.0,51.2727,51.2727,51.1951,51.2145,106716.0
2021-02-17 13:40:00,52.84,52.9,52.76,52.77,80703.0,51.2242,51.2824,51.1466,51.1563,80703.0
2021-02-17 13:45:00,52.77,52.79,52.73,52.75,175386.0,51.1563,51.1757,51.1176,51.137,175386.0
2021-02-17 13:50:00,52.75,52.76,52.68,52.71,101829.0,51.137,51.1466,51.0691,51.0982,101829.0
2021-02-17 13:55:00,52.71,52.75,52.66,52.68,94431.0,51.0982,51.137,51.0497,51.0691,94431.0
2021-02-17 14:00:00,52.69,52.84,52.68,52.82,129515.0,51.0788,51.2242,51.0691,51.2048,129515.0
2021-02-17 14:05:00,52.83,52.86,52.78,52.8,91284.0,51.2145,51.2436,51.166,51.1854,91284.0
2021-02-17 14:10:00,52.8,52.8,52.72,52.74,114974.0,51.1854,51.1854,51.1079,51.1273,114974.0
2021-02-17 14:15:00,52.75,52.77,52.7,52.73,53089.0,51.137,51.1563,51.0885,51.1176,53089.0
2021-02-17 14:20:00,52.73,52.74,52.66,52.7,84366.0,51.1176,51.1273,51.0497,51.0885,84366.0
2021-02-17 14:25:00,52.69,52.72,52.65,52.66,92396.0,51.0788,51.1079,51.04,51.0497,92396.0
2021-02-17 14:30:00,52.66,52.71,52.62,52.68,100218.0,51.0497,51.0982,51.0109,51.0691,100218.0
2021-02-17 14:35:00,52.68,52.78,52.65,52.75,122391.0,51.0691,51.166,51.04,51.137,122391.0
2021-02-17 14:40:00,52.74,52.76,52.7,52.74,68861.0,51.1273,51.1466,51.0885,51.1273,68861.0
2021-02-17 14:45:00,52.73,52.77,52.72,52.76,62381.0,51.1176,51.1563,51.1079,51.1466,62381.0
2021-02-17 14:50:00,52.75,52.8,52.66,52.72,101148.0,51.137,51.1854,51.0497,51.1079,101148.0
2021-02-17 14:55:00,52.72,52.76,52.7,52.72,82979.0,51.1079,51.1466,51.0885,51.1079,82979.0
2021-02-17 15:00:00,52.72,52.76,52.71,52.74,69326.0,51.1079,51.1466,51.0982,51.1273,69326.0
2021-02-17 15:05:00,52.75,52.84,52.74,52.79,187455.0,51.137,51.2242,51.1273,51.1757,187455.0
2021-02-17 15:10:00,52.8,52.8,52.75,52.76,76970.0,51.1854,51.1854,51.137,51.1466,76970.0
2021-02-17 15:15:00,52.76,52.8,52.71,52.78,104196.0,51.1466,51.1854,51.0982,51.166,104196.0
2021-02-17 15:20:00,52.78,52.86,52.77,52.84,151314.0,51.166,51.2436,51.1563,51.2242,151314.0
2021-02-17 15:25:00,52.84,52.9,52.81,52.81,100706.0,51.2242,51.2824,51.1951,51.1951,100706.0
2021-02-17 15:30:00,52.8,52.9,52.78,52.89,187569.0,51.1854,51.2824,51.166,51.2727,187569.0
2021-02-17 15:35:00,52.89,52.92,52.83,52.84,87050.0,51.2727,51.3018,51.2145,51.2242,87050.0
2021-02-17 15:40:00,52.84,52.89,52.83,52.88,103088.0,51.2242,51.2727,51.2145,51.263,103088.0
2021-02-17 15:45:00,52.87,52.92,52.85,52.87,186523.0,51.2533,51.3018,51.2339,51.2533,186523.0
2021-02-17 15:50:00,52.87,52.95,52.86,52.91,336552.0,51.2533,51.3308,51.2436,51.2921,336552.0
2021-02-17 15:55:00,52.91,52.94,52.85,52.9,451414.0,51.2921,51.3211,51.2339,51.2824,451414.0
2021-02-18 09:30:00,52.56,52.62,52.22,52.33,522084.0,50.9528,51.0109,50.6232,50.7298,522084.0
2021-02-18 09:35:00,52.33,52.41,52.14,52.36,401653.0,50.7298,50.8074,50.5456,50.7589,401653.0
2021-02-18 09:40:00,52.33,52.33,51.98,52.16,509202.0,50.7298,50.7298,50.3905,50.565,509202.0
2021-02-18 09:45:00,52.15,52.35,52.09,52.2,266249.0,50.5553,50.7492,50.4971,50.6038,266249.0
2021-02-18 09:50:00,52.21,52.27,52.11,52.16,212498.0,50.6135,50.6716,50.5165,50.565,212498.0
2021-02-18 09:55:00,52.14,52.3,52.09,52.21,225401.0,50.5456,50.7007,50.4971,50.6135,225401.0
2021-02-18 10:00:00,52.2,52.42,52.19,52.28,200552.0,50.6038,50.817,50.5941,50.6813,200552.0
2021-02-18 10:05:00,52.29,52.29,51.95,51.98,329064.0,50.691,50.691,50.3614,50.3905,329064.0
2021-02-18 10:10:00,52.0,52.2,51.93,52.05,304933.0,50.4099,50.6038,50.342,50.4584,304933.0
2021-02-18 10:15:00,52.06,52.12,51.86,51.87,264398.0,50.4681,50.5262,50.2742,50.2839,264398.0
2021-02-18 10:20:00,51.88,51.92,51.73,51.8,349263.0,50.2936,50.3323,50.1481,50.216,349263.0
2021-02-18 10:25:00,51.8,51.85,51.67,51.84,262049.0,50.216,50.2645,50.09,50.2548,262049.0
2021-02-18 10:30:00,51.83,51.84,51.62,51.67,275684.0,50.2451,50.2548,50.0415,50.09,275684.0
2021-02-18 10:35:00,51.67,51.86,51.6,51.8,335241.0,50.09,50.2742,50.0221,50.216,335241.0
2021-02-18 10:40:00,51.8,51.89,51.72,51.85,199665.0,50.216,50.3033,50.1385,50.2645,199665.0
2021-02-18 10:45:00,51.84,51.86,51.7,51.84,153631.0,50.2548,50.2742,50.1191,50.2548,153631.0
2021-02-18 10:50:00,51.84,51.95,51.8,51.89,160850.0,50.2548,50.3614,50.216,50.3033,160850.0
2021-02-18 10:55:00,51.88,51.93,51.8,51.82,159949.0,50.2936,50.342,50.216,50.2354,159949.0
2021-02-18 11:00:00,51.82,51.85,51.73,51.76,170937.0,50.2354,50.2645,50.1481,50.1772,170937.0
2021-02-18 11:05:00,51.76,51.77,51.64,51.68,181840.0,50.1772,50.1869,50.0609,50.0997,181840.0
2021-02-18 11:10:00,51.68,51.78,51.65,51.73,272096.0,50.0997,50.1966,50.0706,50.1481,272096.0
2021-02-18 11:15:00,51.74,51.87,51.69,51.7,302949.0,50.1578,50.2839,50.1094,50.1191,302949.0
2021-02-18 11:20:00,51.7,51.79,51.62,51.75,223505.0,50.1191,50.2063,50.0415,50.1675,223505.0
2021-02-18 11:25:00,51.75,51.87,51.72,51.81,216879.0,50.1675,50.2839,50.1385,50.2257,216879.0
2021-02-18 11:30:00,51.8,51.84,51.73,51.78,155551.0,50.216,50.2548,50.1481,50.1966,155551.0
2021-02-18 11:35:00,51.79,51.88,51.75,51.78,120794.0,50.2063,50.2936,50.1675,50.1966,120794.0
2021-02-18 11:40:00,51.78,51.89,51.72,51.87,140691.0,50.1966,50.3033,50.1385,50.2839,140691.0
2021-02-18 11:45:00,51.87,51.9,51.82,51.89,178431.0,50.2839,50.3129,50.2354,50.3033,178431.0
2021-02-18 11:50:00,51.89,52.04,51.88,52.01,257613.0,50.3033,50.4487,50.2936,50.4196,257613.0
2021-02-18 11:55:00,52.01,52.04,51.92,52.04,156420.0,50.4196,50.4487,50.3323,50.4487,156420.0
2021-02-18 12:00:00,52.03,52.04,51.94,51.96,105689.0,50.439,50.4487,50.3517,50.3711,105689.0
2021-02-18 12:05:00,51.95,51.95,51.83,51.89,188813.0,50.3614,50.3614,50.2451,50.3033,188813.0
2021-02-18 12:10:00,51.89,51.95,51.88,51.92,97952.0,50.3033,50.3614,50.2936,50.3323,97952.0
2021-02-18 12:15:00,51.91,52.02,51.84,52.0,151145.0,50.3226,50.4293,50.2548,50.4099,151145.0
2021-02-18 12:20:00,51.99,52.06,51.93,51.96,140154.0,50.4002,50.4681,50.342,50.3711,140154.0
2021-02-18 12:25:00,51.96,52.03,51.95,51.98,100871.0,50.3711,50.439,50.3614,50.3905,100871.0
2021-02-18 12:30:00,51.97,52.05,51.91,51.95,109176.0,50.3808,50.4584,50.3226,50.3614,109176.0
2021-02-18 12:35:00,51.94,51.97,51.92,51.96,107754.0,50.3517,50.3808,50.3323,50.3711,107754.0
2021-02-18 12:40:00,51.96,52.03,51.95,52.03,151606.0,50.3711,50.439,50.3614,50.439,151606.0
2021-02-18 12:45:00,52.03,52.03,51.99,52.01,132882.0,50.439,50.439,50.4002,50.4196,132882.0
2021-02-18 12:50:00,52.0,52.01,51.89,51.91,121470.0,50.4099,50.4196,50.3033,50.3226,121470.0
2021-02-18 12:55:00,51.91,52.07,51.91,52.05,177475.0,50.3226,50.4777,50.3226,50.4584,177475.0
2021-02-18 13:00:00,52.05,52.05,51.92,51.96,117302.0,50.4584,50.4584,50.3323,50.3711,117302.0
2021-02-18 13:05:00,51.96,51.98,51.92,51.93,148825.0,50.3711,50.3905,50.3323,50.342,148825.0
2021-02-18 13:10:00,51.91,51.94,51.84,51.86,86153.0,50.3226,50.3517,50.2548,50.2742,86153.0
2021-02-18 13:15:00,51.87,52.0,51.84,52.0,264894.0,50.2839,50.4099,50.2548,50.4099,264894.0
2021-02-18 13:20:00,52.0,52.16,51.98,52.15,225961.0,50.4099,50.565,50.3905,50.5553,225961.0
2021-02-18 13:25:00,52.15,52.22,52.14,52.17,126851.0,50.5553,50.6232,50.5456,50.5747,126851.0
2021-02-18 13:30:00,52.17,52.23,52.13,52.19,125264.0,50.5747,50.6329,50.5359,50.5941,125264.0
2021-02-18 13:35:00,52.19,52.21,52.1,52.14,93177.0,50.5941,50.6135,50.5068,50.5456,93177.0
2021-02-18 13:40:00,52.14,52.22,52.1,52.22,83990.0,50.5456,50.6232,50.5068,50.6232,83990.0
2021-02-18 13:45:00,52.22,52.24,52.19,52.24,82287.0,50.6232,50.6426,50.5941,50.6426,82287.0
2021-02-18 13:50:00,52.23,52.28,52.22,52.27,92255.0,50.6329,50.6813,50.6232,50.6716,92255.0
2021-02-18 13:55:00,52.26,52.26,52.15,52.16,98864.0,50.6619,50.6619,50.5553,50.565,98864.0
2021-02-18 14:00:00,52.16,52.29,52.16,52.28,111850.0,50.565,50.691,50.565,50.6813,111850.0
2021-02-18 14:05:00,52.29,52.33,52.26,52.28,81519.0,50.691,50.7298,50.6619,50.6813,81519.0
2021-02-18 14:10:00,52.29,52.32,52.26,52.26,76230.0,50.691,50.7201,50.6619,50.6619,76230.0
2021-02-18 14:15:00,52.26,52.28,52.17,52.25,113325.0,50.6619,50.6813,50.5747,50.6522,113325.0
2021-02-18 14:20:00,52.25,52.31,52.24,52.3,89429.0,50.6522,50.7104,50.6426,50.7007,89429.0
2021-02-18 14:25:00,52.3,52.32,52.25,52.3,107071.0,50.7007,50.7201,50.6522,50.7007,107071.0
2021-02-18 14:30:00,52.3,52.4,52.29,52.37,107002.0,50.7007,50.7977,50.691,50.7686,107002.0
2021-02-18 14:35:00,52.37,52.39,52.35,52.38,81591.0,50.7686,50.788,50.7492,50.7783,81591.0
2021-02-18 14:40:00,52.39,52.39,52.3,52.3,105586.0,50.788,50.788,50.7007,50.7007,105586.0
2021-02-18 14:45:00,52.3,52.33,52.29,52.31,125624.0,50.7007,50.7298,50.691,50.7104,125624.0
2021-02-18 14:50:00,52.31,52.32,52.25,52.3,139074.0,50.7104,50.7201,50.6522,50.7007,139074.0
2021-02-18 14:55:00,52.29,52.38,52.29,52.37,85947.0,50.691,50.7783,50.691,50.7686,85947.0
2021-02-18 15:00:00,52.36,52.39,52.33,52.39,93089.0,50.7589,50.788,50.7298,50.788,93089.0
2021-02-18 15:05:00,52.39,52.4,52.35,52.36,121059.0,50.788,50.7977,50.7492,50.7589,121059.0
2021-02-18 15:10:00,52.36,52.37,52.32,52.37,121234.0,50.7589,50.7686,50.7201,50.7686,121234.0
2021-02-18 15:15:00,52.37,52.39,52.28,52.29,123764.0,50.7686,50.788,50.6813,50.691,123764.0
2021-02-18 15:20:00,52.3,52.3,52.18,52.19,117345.0,50.7007,50.7007,50.5844,50.5941,117345.0
2021-02-18 15:25:00,52.19,52.22,52.16,52.16,142149.0,50.5941,50.6232,50.565,50.565,142149.0
2021-02-18 15:30:00,52.16,52.19,52.15,52.19,165451.0,50.565,50.5941,50.5553,50.5941,165451.0
2021-02-18 15:35:00,52.19,52.26,52.17,52.18,165035.0,50.5941,50.6619,50.5747,50.5844,165035.0
2021-02-18 15:40:00,52.17,52.25,52.15,52.2,173098.0,50.5747,50.6522,50.5553,50.6038,173098.0
2021-02-18 15:45:00,52.21,52.26,52.14,52.16,224518.0,50.6135,50.6619,50.5456,50.565,224518.0
2021-02-18 15:50:00,52.16,52.18,52.07,52.09,344232.0,50.565,50.5844,50.4777,50.4971,344232.0
2021-02-18 15:55:00,52.09,52.16,52.03,52.16,817823.0,50.4971,50.565,50.439,50.565,817823.0
2021-02-19 09:30:00,52.5,53.07,52.43,53.04,768226.0,50.8946,51.4472,50.8267,51.4181,768226.0
2021-02-19 09:35:00,53.04,53.15,52.94,52.99,303483.0,51.4181,51.5247,51.3211,51.3696,303483.0
2021-02-19 09:40:00,52.98,52.99,52.75,52.91,202990.0,51.3599,51.3696,51.137,51.2921,202990.0
2021-02-19 09:45:00,52.9,53.07,52.87,53.02,181074.0,51.2824,51.4472,51.2533,51.3987,181074.0
2021-02-19 09:50:00,53.02,53.05,52.86,52.88,148506.0,51.3987,51.4278,51.2436,51.263,148506.0
2021-02-19 09:55:00,52.88,53.1,52.83,53.07,342101.0,51.263,51.4763,51.2145,51.4472,342101.0
2021-02-19 10:00:00,53.08,53.14,52.98,53.06,240598.0,51.4569,51.515,51.3599,51.4375,240598.0
2021-02-19 10:05:00,53.07,53.17,53.04,53.16,147414.0,51.4472,51.5441,51.4181,51.5344,147414.0
2021-02-19 10:10:00,53.16,53.29,53.15,53.22,179091.0,51.5344,51.6604,51.5247,51.5926,179091.0
2021-02-19 10:15:00,53.22,53.26,53.15,53.22,171308.0,51.5926,51.6314,51.5247,51.5926,171308.0
2021-02-19 10:20:00,53.21,53.28,53.09,53.16,178381.0,51.5829,51.6507,51.4666,51.5344,178381.0
2021-02-19 10:25:00,53.15,53.18,53.06,53.06,108240.0,51.5247,51.5538,51.4375,51.4375,108240.0
2021-02-19 10:30:00,53.07,53.16,52.99,53.02,161740.0,51.4472,51.5344,51.3696,51.3987,161740.0
2021-02-19 10:35:00,53.02,53.05,52.97,52.98,112406.0,51.3987,51.4278,51.3502,51.3599,112406.0
2021-02-19 10:40:00,52.97,53.0,52.9,52.91,90384.0,51.3502,51.3793,51.2824,51.2921,90384.0
2021-02-19 10:45:00,52.91,52.97,52.87,52.89,81169.0,51.2921,51.3502,51.2533,51.2727,81169.0
2021-02-19 10:50:00,52.89,52.91,52.76,52.8,86706.0,51.2727,51.2921,51.1466,51.1854,86706.0
2021-02-19 10:55:00,52.8,52.89,52.79,52.88,121145.0,51.1854,51.2727,51.1757,51.263,121145.0
2021-02-19 11:00:00,52.87,52.93,52.82,52.82,102497.0,51.2533,51.3115,51.2048,51.2048,102497.0
2021-02-19 11:05:00,52.83,52.9,52.81,52.87,97473.0,51.2145,51.2824,51.1951,51.2533,97473.0
2021-02-19 11:10:00,52.87,52.87,52.75,52.82,168268.0,51.2533,51.2533,51.137,51.2048,168268.0
2021-02-19 11:15:00,52.82,52.88,52.8,52.87,93529.0,51.2048,51.263,51.1854,51.2533,93529.0
2021-02-19 11:20:00,52.87,52.96,52.84,52.86,97780.0,51.2533,51.3405,51.2242,51.2436,97780.0
2021-02-19 11:25:00,52.86,52.93,52.84,52.87,75439.0,51.2436,51.3115,51.2242,51.2533,75439.0
2021-02-19 11:30:00,52.87,52.91,52.84,52.89,142732.0,51.2533,51.2921,51.2242,51.2727,142732.0
2021-02-19 11:35:00,52.89,52.96,52.88,52.9,90937.0,51.2727,51.3405,51.263,51.2824,90937.0
2021-02-19 11:40:00,52.91,52.92,52.81,52.86,163282.0,51.2921,51.3018,51.1951,51.2436,163282.0
2021-02-19 11:45:00,52.86,52.86,52.69,52.7,209296.0,51.2436,51.2436,51.0788,51.0885,209296.0
2021-02-19 11:50:00,52.7,52.77,52.67,52.75,146922.0,51.0885,51.1563,51.0594,51.137,146922.0
2021-02-19 11:55:00,52.75,52.76,52.63,52.64,93140.0,51.137,51.1466,51.0206,51.0303,93140.0
2021-02-19 12:00:00,52.64,52.7,52.6,52.68,86498.0,51.0303,51.0885,50.9915,51.0691,86498.0
2021-02-19 12:05:00,52.68,52.68,52.6,52.62,75443.0,51.0691,51.0691,50.9915,51.0109,75443.0
2021-02-19 12:10:00,52.62,52.66,52.58,52.59,115473.0,51.0109,51.0497,50.9722,50.9818,115473.0
2021-02-19 12:15:00,52.58,52.62,52.52,52.52,175306.0,50.9722,51.0109,50.914,50.914,175306.0
2021-02-19 12:20:00,52.53,52.53,52.42,52.48,198207.0,50.9237,50.9237,50.817,50.8752,198207.0
2021-02-19 12:25:00,52.49,52.54,52.48,52.5,87808.0,50.8849,50.9334,50.8752,50.8946,87808.0
2021-02-19 12:30:00,52.5,52.61,52.48,52.51,156445.0,50.8946,51.0012,50.8752,50.9043,156445.0
2021-02-19 12:35:00,52.51,52.52,52.46,52.49,123791.0,50.9043,50.914,50.8558,50.8849,123791.0
2021-02-19 12:40:00,52.49,52.55,52.43,52.55,159761.0,50.8849,50.9431,50.8267,50.9431,159761.0
2021-02-19 12:45:00,52.55,52.61,52.54,52.58,125319.0,50.9431,51.0012,50.9334,50.9722,125319.0
2021-02-19 12:50:00,52.57,52.57,52.44,52.47,175689.0,50.9625,50.9625,50.8364,50.8655,175689.0
2021-02-19 12:55:00,52.47,52.49,52.39,52.43,296117.0,50.8655,50.8849,50.788,50.8267,296117.0
2021-02-19 13:00:00,52.43,52.51,52.37,52.39,159136.0,50.8267,50.9043,50.7686,50.788,159136.0
2021-02-19 13:05:00,52.39,52.4,52.24,52.25,231429.0,50.788,50.7977,50.6426,50.6522,231429.0
2021-02-19 13:10:00,52.26,52.34,52.24,52.27,174252.0,50.6619,50.7395,50.6426,50.6716,174252.0
2021-02-19 13:15:00,52.26,52.37,52.22,52.3,279623.0,50.6619,50.7686,50.6232,50.7007,279623.0
2021-02-19 13:20:00,52.3,52.36,52.27,52.34,172485.0,50.7007,50.7589,50.6716,50.7395,172485.0
2021-02-19 13:25:00,52.34,52.35,52.28,52.3,179842.0,50.7395,50.7492,50.6813,50.7007,179842.0
2021-02-19 13:30:00,52.3,52.34,52.25,52.29,158046.0,50.7007,50.7395,50.6522,50.691,158046.0
2021-02-19 13:35:00,52.29,52.31,52.27,52.29,187985.0,50.691,50.7104,50.6716,50.691,187985.0
2021-02-19 13:40:00,52.3,52.36,52.26,52.3,159476.0,50.7007,50.7589,50.6619,50.7007,159476.0
2021-02-19 13:45:00,52.31,52.48,52.28,52.47,131437.0,50.7104,50.8752,50.6813,50.8655,131437.0
2021-02-19 13:50:00,52.47,52.57,52.46,52.56,105953.0,50.8655,50.9625,50.8558,50.9528,105953.0
2021-02-19 13:55:00,52.56,52.65,52.49,52.63,164183.0,50.9528,51.04,50.8849,51.0206,164183.0
2021-02-19 14:00:00,52.64,52.69,52.59,52.62,92925.0,51.0303,51.0788,50.9818,51.0109,92925.0
2021-02-19 14:05:00,52.61,52.62,52.53,52.54,74503.0,51.0012,51.0109,50.9237,50.9334,74503.0
2021-02-19 14:10:00,52.54,52.56,52.48,52.51,97766.0,50.9334,50.9528,50.8752,50.9043,97766.0
2021-02-19 14:15:00,52.51,52.51,52.4,52.42,220312.0,50.9043,50.9043,50.7977,50.817,220312.0
2021-02-19 14:20:00,52.41,52.44,52.36,52.39,127880.0,50.8074,50.8364,50.7589,50.788,127880.0
2021-02-19 14:25:00,52.39,52.44,52.34,52.38,110987.0,50.788,50.8364,50.7395,50.7783,110987.0
2021-02-19 14:30:00,52.39,52.51,52.39,52.46,92302.0,50.788,50.9043,50.788,50.8558,92302.0
2021-02-19 14:35:00,52.47,52.51,52.45,52.48,69187.0,50.8655,50.9043,50.8461,50.8752,69187.0
2021-02-19 14:40:00,52.48,52.57,52.45,52.55,91915.0,50.8752,50.9625,50.8461,50.9431,91915.0
2021-02-19 14:45:00,52.55,52.59,52.51,52.53,96185.0,50.9431,50.9818,50.9043,50.9237,96185.0
2021-02-19 14:50:00,52.53,52.55,52.49,52.5,59066.0,50.9237,50.9431,50.8849,50.8946,59066.0
2021-02-19 14:55:00,52.5,52.54,52.49,52.53,78688.0,50.8946,50.9334,50.8849,50.9237,78688.0
2021-02-19 15:00:00,52.53,52.58,52.5,52.52,86996.0,50.9237,50.9722,50.8946,50.914,86996.0
2021-02-19 15:05:00,52.52,52.53,52.41,52.43,95784.0,50.914,50.9237,50.8074,50.8267,95784.0
2021-02-19 15:10:00,52.44,52.54,52.43,52.51,84340.0,50.8364,50.9334,50.8267,50.9043,84340.0
2021-02-19 15:15:00,52.52,52.55,52.46,52.53,113506.0,50.914,50.9431,50.8558,50.9237,113506.0
2021-02-19 15:20:00,52.52,52.55,52.49,52.53,78027.0,50.914,50.9431,50.8849,50.9237,78027.0
2021-02-19 15:25:00,52.53,52.56,52.52,52.55,83725.0,50.9237,50.9528,50.914,50.9431,83725.0
2021-02-19 15:30:00,52.55,52.66,52.54,52.61,132817.0,50.9431,51.0497,50.9334,51.0012,132817.0
2021-02-19 15:35:00,52.61,52.65,52.58,52.63,110816.0,51.0012,51.04,50.9722,51.0206,110816.0
2021-02-19 15:40:00,52.64,52.64,52.51,52.51,133828.0,51.0303,51.0303,50.9043,50.9043,133828.0
2021-02-19 15:45:00,52.52,52.58,52.48,52.48,165209.0,50.914,50.9722,50.8752,50.8752,165209.0
2021-02-19 15:50:00,52.49,52.52,52.46,52.48,231656.0,50.8849,50.914,50.8558,50.8752,231656.0
2021-02-19 15:55:00,52.48,52.59,52.44,52.58,648105.0,50.8752,50.9818,50.8364,50.9722,648105.0
2021-02-22 09:30:00,52.0,52.42,51.88,52.28,490284.0,50.4099,50.817,50.2936,50.6813,490284.0
2021-02-22 09:35:00,52.27,52.49,52.09,52.28,409126.0,50.6716,50.8849,50.4971,50.6813,409126.0
2021-02-22 09:40:00,52.27,52.27,52.12,52.22,219765.0,50.6716,50.6716,50.5262,50.6232,219765.0
2021-02-22 09:45:00,52.23,52.32,52.09,52.14,342066.0,50.6329,50.7201,50.4971,50.5456,342066.0
2021-02-22 09:50:00,52.14,52.2,52.05,52.15,143639.0,50.5456,50.6038,50.4584,50.5553,143639.0
2021-02-22 09:55:00,52.16,52.35,52.15,52.35,288935.0,50.565,50.7492,50.5553,50.7492,288935.0
2021-02-22 10:00:00,52.35,52.67,52.33,52.65,225105.0,50.7492,51.0594,50.7298,51.04,225105.0
2021-02-22 10:05:00,52.64,52.83,52.6,52.79,217994.0,51.0303,51.2145,50.9915,51.1757,217994.0
2021-02-22 10:10:00,52.79,52.89,52.68,52.69,223569.0,51.1757,51.2727,51.0691,51.0788,223569.0
2021-02-22 10:15:00,52.66,52.67,52.39,52.45,209306.0,51.0497,51.0594,50.788,50.8461,209306.0
2021-02-22 10:20:00,52.45,52.55,52.41,52.5,186196.0,50.8461,50.9431,50.8074,50.8946,186196.0
2021-02-22 10:25:00,52.51,52.51,52.39,52.47,150566.0,50.9043,50.9043,50.788,50.8655,150566.0
2021-02-22 10:30:00,52.47,52.52,52.39,52.52,146242.0,50.8655,50.914,50.788,50.914,146242.0
2021-02-22 10:35:00,52.52,52.63,52.42,52.5,117624.0,50.914,51.0206,50.817,50.8946,117624.0
2021-02-22 10:40:00,52.49,52.67,52.43,52.64,87020.0,50.8849,51.0594,50.8267,51.0303,87020.0
2021-02-22 10:45:00,52.64,52.65,52.55,52.56,107995.0,51.0303,51.04,50.9431,50.9528,107995.0
2021-02-22 10:50:00,52.55,52.56,52.37,52.42,153458.0,50.9431,50.9528,50.7686,50.817,153458.0
2021-02-22 10:55:00,52.42,52.59,52.39,52.55,110810.0,50.817,50.9818,50.788,50.9431,110810.0
2021-02-22 11:00:00,52.54,52.6,52.37,52.41,141400.0,50.9334,50.9915,50.7686,50.8074,141400.0
2021-02-22 11:05:00,52.41,52.44,52.24,52.33,153553.0,50.8074,50.8364,50.6426,50.7298,153553.0
2021-02-22 11:10:00,52.34,52.4,52.23,52.38,97987.0,50.7395,50.7977,50.6329,50.7783,97987.0
2021-02-22 11:15:00,52.38,52.45,52.36,52.4,134051.0,50.7783,50.8461,50.7589,50.7977,134051.0
2021-02-22 11:20:00,52.4,52.52,52.38,52.51,129868.0,50.7977,50.914,50.7783,50.9043,129868.0
2021-02-22 11:25:00,52.51,52.55,52.46,52.51,72209.0,50.9043,50.9431,50.8558,50.9043,72209.0
2021-02-22 11:30:00,52.51,52.55,52.44,52.52,71493.0,50.9043,50.9431,50.8364,50.914,71493.0
2021-02-22 11:35:00,52.53,52.71,52.53,52.68,163687.0,50.9237,51.0982,50.9237,51.0691,163687.0
2021-02-22 11:40:00,52.68,52.69,52.56,52.6,78376.0,51.0691,51.0788,50.9528,50.9915,78376.0
2021-02-22 11:45:00,52.59,52.61,52.52,52.55,57300.0,50.9818,51.0012,50.914,50.9431,57300.0
2021-02-22 11:50:00,52.55,52.65,52.54,52.64,57626.0,50.9431,51.04,50.9334,51.0303,57626.0
2021-02-22 11:55:00,52.64,52.72,52.64,52.65,135794.0,51.0303,51.1079,51.0303,51.04,135794.0
2021-02-22 12:00:00,52.65,52.66,52.57,52.59,87423.0,51.04,51.0497,50.9625,50.9818,87423.0
2021-02-22 12:05:00,52.58,52.61,52.55,52.58,71050.0,50.9722,51.0012,50.9431,50.9722,71050.0
2021-02-22 12:10:00,52.59,52.6,52.51,52.57,73970.0,50.9818,50.9915,50.9043,50.9625,73970.0
2021-02-22 12:15:00,52.57,52.57,52.48,52.56,130746.0,50.9625,50.9625,50.8752,50.9528,130746.0
2021-02-22 12:20:00,52.57,52.77,52.56,52.75,216738.0,50.9625,51.1563,50.9528,51.137,216738.0
2021-02-22 12:25:00,52.75,52.82,52.73,52.77,116376.0,51.137,51.2048,51.1176,51.1563,116376.0
2021-02-22 12:30:00,52.78,52.84,52.7,52.83,197597.0,51.166,51.2242,51.0885,51.2145,197597.0
2021-02-22 12:35:00,52.84,52.92,52.83,52.91,292147.0,51.2242,51.3018,51.2145,51.2921,292147.0
2021-02-22 12:40:00,52.91,52.93,52.86,52.91,122208.0,51.2921,51.3115,51.2436,51.2921,122208.0
2021-02-22 12:45:00,52.92,52.92,52.79,52.79,199207.0,51.3018,51.3018,51.1757,51.1757,199207.0
2021-02-22 12:50:00,52.79,52.82,52.71,52.73,83569.0,51.1757,51.2048,51.0982,51.1176,83569.0
2021-02-22 12:55:00,52.73,52.77,52.67,52.72,85315.0,51.1176,51.1563,51.0594,51.1079,85315.0
2021-02-22 13:00:00,52.73,52.73,52.64,52.66,54111.0,51.1176,51.1176,51.0303,51.0497,54111.0
2021-02-22 13:05:00,52.67,52.72,52.64,52.71,60164.0,51.0594,51.1079,51.0303,51.0982,60164.0
2021-02-22 13:10:00,52.71,52.71,52.57,52.62,68895.0,51.0982,51.0982,50.9625,51.0109,68895.0
2021-02-22 13:15:00,52.63,52.72,52.62,52.68,58600.0,51.0206,51.1079,51.0109,51.0691,58600.0
2021-02-22 13:20:00,52.67,52.73,52.65,52.69,90726.0,51.0594,51.1176,51.04,51.0788,90726.0
2021-02-22 13:25:00,52.69,52.75,52.68,52.75,67128.0,51.0788,51.137,51.0691,51.137,67128.0
2021-02-22 13:30:00,52.75,52.76,52.69,52.73,78102.0,51.137,51.1466,51.0788,51.1176,78102.0
2021-02-22 13:35:00,52.73,52.73,52.65,52.68,279395.0,51.1176,51.1176,51.04,51.0691,279395.0
2021-02-22 13:40:00,52.7,52.7,52.63,52.66,73192.0,51.0885,51.0885,51.0206,51.0497,73192.0
2021-02-22 13:45:00,52.66,52.68,52.63,52.66,71096.0,51.0497,51.0691,51.0206,51.0497,71096.0
2021-02-22 13:50:00,52.66,52.67,52.57,52.62,100280.0,51.0497,51.0594,50.9625,51.0109,100280.0
2021-02-22 13:55:00,52.63,52.65,52.59,52.62,50709.0,51.0206,51.04,50.9818,51.0109,50709.0
2021-02-22 14:00:00,52.62,52.68,52.62,52.62,83239.0,51.0109,51.0691,51.0109,51.0109,83239.0
2021-02-22 14:05:00,52.62,52.64,52.56,52.58,69777.0,51.0109,51.0303,50.9528,50.9722,69777.0
2021-02-22 14:10:00,52.58,52.59,52.49,52.51,63378.0,50.9722,50.9818,50.8849,50.9043,63378.0
2021-02-22 14:15:00,52.51,52.57,52.48,52.55,78912.0,50.9043,50.9625,50.8752,50.9431,78912.0
2021-02-22 14:20:00,52.55,52.55,52.48,52.52,79417.0,50.9431,50.9431,50.8752,50.914,79417.0
2021-02-22 14:25:00,52.52,52.57,52.5,52.56,176465.0,50.914,50.9625,50.8946,50.9528,176465.0
2021-02-22 14:30:00,52.56,52.58,52.48,52.51,127630.0,50.9528,50.9722,50.8752,50.9043,127630.0
2021-02-22 14:35:00,52.51,52.54,52.49,52.53,63149.0,50.9043,50.9334,50.8849,50.9237,63149.0
2021-02-22 14:40:00,52.53,52.56,52.47,52.48,79922.0,50.9237,50.9528,50.8655,50.8752,79922.0
2021-02-22 14:45:00,52.49,52.5,52.45,52.47,65183.0,50.8849,50.8946,50.8461,50.8655,65183.0
2021-02-22 14:50:00,52.47,52.51,52.45,52.49,56986.0,50.8655,50.9043,50.8461,50.8849,56986.0
2021-02-22 14:55:00,52.48,52.55,52.47,52.53,60616.0,50.8752,50.9431,50.8655,50.9237,60616.0
2021-02-22 15:00:00,52.54,52.54,52.47,52.48,97235.0,50.9334,50.9334,50.8655,50.8752,97235.0
2021-02-22 15:05:00,52.48,52.5,52.46,52.46,60033.0,50.8752,50.8946,50.8558,50.8558,60033.0
2021-02-22 15:10:00,52.46,52.47,52.35,52.38,127941.0,50.8558,50.8655,50.7492,50.7783,127941.0
2021-02-22 15:15:00,52.38,52.43,52.36,52.39,120065.0,50.7783,50.8267,50.7589,50.788,120065.0
2021-02-22 15:20:00,52.4,52.42,52.3,52.33,128888.0,50.7977,50.817,50.7007,50.7298,128888.0
2021-02-22 15:25:00,52.33,52.37,52.22,52.24,199107.0,50.7298,50.7686,50.6232,50.6426,199107.0
2021-02-22 15:30:00,52.24,52.34,52.22,52.24,148758.0,50.6426,50.7395,50.6232,50.6426,148758.0
2021-02-22 15:35:00,52.23,52.24,52.15,52.19,229432.0,50.6329,50.6426,50.5553,50.5941,229432.0
2021-02-22 15:40:00,52.19,52.28,52.17,52.2,245174.0,50.5941,50.6813,50.5747,50.6038,245174.0
2021-02-22 15:45:00,52.2,52.24,52.06,52.07,361842.0,50.6038,50.6426,50.4681,50.4777,361842.0
2021-02-22 15:50:00,52.07,52.15,51.97,52.07,414103.0,50.4777,50.5553,50.3808,50.4777,414103.0
2021-02-22 15:55:00,52.07,52.12,51.97,51.99,724282.0,50.4777,50.5262,50.3808,50.4002,724282.0
2021-02-23 09:30:00,50.94,51.22,50.43,50.47,831098.0,49.3823,49.6537,48.8879,48.9267,831098.0
2021-02-23 09:35:00,50.44,50.62,50.12,50.19,635347.0,48.8976,49.0721,48.5874,48.6552,635347.0
2021-02-23 09:40:00,50.19,50.44,49.7,49.76,831151.0,48.6552,48.8976,48.1802,48.2384,831151.0
2021-02-23 09:45:00,49.76,49.79,49.35,49.36,547714.0,48.2384,48.2675,47.8409,47.8506,547714.0
2021-02-23 09:50:00,49.37,50.22,49.35,50.09,465182.0,47.8603,48.6843,47.8409,48.5583,465182.0
2021-02-23 09:55:00,50.12,50.28,50.03,50.25,522942.0,48.5874,48.7425,48.5001,48.7134,522942.0
2021-02-23 10:00:00,50.25,50.63,50.15,50.6,389593.0,48.7134,49.0818,48.6165,49.0527,389593.0
2021-02-23 10:05:00,50.62,50.64,50.27,50.46,360919.0,49.0721,49.0915,48.7328,48.917,360919.0
2021-02-23 10:10:00,50.48,50.7,50.41,50.46,406034.0,48.9364,49.1496,48.8685,48.917,406034.0
2021-02-23 10:15:00,50.46,50.54,50.33,50.43,259244.0,48.917,48.9945,48.791,48.8879,259244.0
2021-02-23 10:20:00,50.43,50.68,50.38,50.66,390195.0,48.8879,49.1303,48.8394,49.1109,390195.0
2021-02-23 10:25:00,50.67,50.76,50.56,50.7,363822.0,49.1206,49.2078,49.0139,49.1496,363822.0
2021-02-23 10:30:00,50.7,50.82,50.5,50.81,256989.0,49.1496,49.266,48.9558,49.2563,256989.0
2021-02-23 10:35:00,50.81,50.89,50.58,50.58,267609.0,49.2563,49.3338,49.0333,49.0333,267609.0
2021-02-23 10:40:00,50.59,50.77,50.49,50.76,583610.0,49.043,49.2175,48.9461,49.2078,583610.0
2021-02-23 10:45:00,50.76,50.89,50.63,50.77,614845.0,49.2078,49.3338,49.0818,49.2175,614845.0
2021-02-23 10:50:00,50.77,50.84,50.7,50.84,226415.0,49.2175,49.2854,49.1496,49.2854,226415.0
2021-02-23 10:55:00,50.84,50.88,50.56,50.58,178606.0,49.2854,49.3241,49.0139,49.0333,178606.0
2021-02-23 11:00:00,50.6,50.92,50.56,50.89,268227.0,49.0527,49.3629,49.0139,49.3338,268227.0
2021-02-23 11:05:00,50.88,50.91,50.73,50.87,176741.0,49.3241,49.3532,49.1787,49.3144,176741.0
2021-02-23 11:10:00,50.88,50.88,50.72,50.85,160543.0,49.3241,49.3241,49.169,49.2951,160543.0
2021-02-23 11:15:00,50.86,50.88,50.57,50.66,143891.0,49.3047,49.3241,49.0236,49.1109,143891.0
2021-02-23 11:20:00,50.67,50.74,50.53,50.61,153587.0,49.1206,49.1884,48.9848,49.0624,153587.0
2021-02-23 11:25:00,50.61,50.72,50.5,50.7,145727.0,49.0624,49.169,48.9558,49.1496,145727.0
2021-02-23 11:30:00,50.69,50.75,50.53,50.72,125552.0,49.1399,49.1981,48.9848,49.169,125552.0
2021-02-23 11:35:00,50.72,50.73,50.54,50.57,120508.0,49.169,49.1787,48.9945,49.0236,120508.0
2021-02-23 11:40:00,50.57,50.58,50.31,50.32,160823.0,49.0236,49.0333,48.7716,48.7813,160823.0
2021-02-23 11:45:00,50.34,50.43,50.31,50.34,108389.0,48.8007,48.8879,48.7716,48.8007,108389.0
2021-02-23 11:50:00,50.35,50.47,50.3,50.43,117349.0,48.8103,48.9267,48.7619,48.8879,117349.0
2021-02-23 11:55:00,50.43,50.44,50.31,50.41,104097.0,48.8879,48.8976,48.7716,48.8685,104097.0
2021-02-23 12:00:00,50.41,50.41,50.27,50.28,98074.0,48.8685,48.8685,48.7328,48.7425,98074.0
2021-02-23 12:05:00,50.3,50.37,50.29,50.35,109723.0,48.7619,48.8297,48.7522,48.8103,109723.0
2021-02-23 12:10:00,50.35,50.45,50.32,50.34,72767.0,48.8103,48.9073,48.7813,48.8007,72767.0
2021-02-23 12:15:00,50.34,50.54,50.27,50.53,181869.0,48.8007,48.9945,48.7328,48.9848,181869.0
2021-02-23 12:20:00,50.52,50.53,50.36,50.43,101732.0,48.9751,48.9848,48.82,48.8879,101732.0
2021-02-23 12:25:00,50.44,50.54,50.42,50.53,73808.0,48.8976,48.9945,48.8782,48.9848,73808.0
2021-02-23 12:30:00,50.52,50.66,50.51,50.59,101617.0,48.9751,49.1109,48.9655,49.043,101617.0
2021-02-23 12:35:00,50.59,50.59,50.38,50.42,108551.0,49.043,49.043,48.8394,48.8782,108551.0
2021-02-23 12:40:00,50.41,50.47,50.38,50.45,75949.0,48.8685,48.9267,48.8394,48.9073,75949.0
2021-02-23 12:45:00,50.45,50.55,50.43,50.51,60030.0,48.9073,49.0042,48.8879,48.9655,60030.0
2021-02-23 12:50:00,50.51,50.69,50.42,50.65,88296.0,48.9655,49.1399,48.8782,49.1012,88296.0
2021-02-23 12:55:00,50.65,50.66,50.42,50.46,86854.0,49.1012,49.1109,48.8782,48.917,86854.0
2021-02-23 13:00:00,50.46,50.65,50.42,50.56,113414.0,48.917,49.1012,48.8782,49.0139,113414.0
2021-02-23 13:05:00,50.56,50.6,50.51,50.53,103361.0,49.0139,49.0527,48.9655,48.9848,103361.0
2021-02-23 13:10:00,50.55,50.67,50.51,50.66,154842.0,49.0042,49.1206,48.9655,49.1109,154842.0
2021-02-23 13:15:00,50.66,50.68,50.57,50.6,175349.0,49.1109,49.1303,49.0236,49.0527,175349.0
2021-02-23 13:20:00,50.59,50.71,50.55,50.65,137635.0,49.043,49.1593,49.0042,49.1012,137635.0
2021-02-23 13:25:00,50.65,50.67,50.57,50.6,125740.0,49.1012,49.1206,49.0236,49.0527,125740.0
2021-02-23 13:30:00,50.6,50.63,50.54,50.61,92886.0,49.0527,49.0818,48.9945,49.0624,92886.0
2021-02-23 13:35:00,50.6,50.63,50.56,50.6,116644.0,49.0527,49.0818,49.0139,49.0527,116644.0
2021-02-23 13:40:00,50.6,50.63,50.49,50.51,78839.0,49.0527,49.0818,48.9461,48.9655,78839.0
2021-02-23 13:45:00,50.51,50.54,50.46,50.53,89187.0,48.9655,48.9945,48.917,48.9848,89187.0
2021-02-23 13:50:00,50.52,50.54,50.48,50.5,139062.0,48.9751,48.9945,48.9364,48.9558,139062.0
2021-02-23 13:55:00,50.5,50.67,50.49,50.66,177521.0,48.9558,49.1206,48.9461,49.1109,177521.0
2021-02-23 14:00:00,50.65,50.71,50.61,50.65,128522.0,49.1012,49.1593,49.0624,49.1012,128522.0
2021-02-23 14:05:00,50.65,50.69,50.64,50.66,214708.0,49.1012,49.1399,49.0915,49.1109,214708.0
2021-02-23 14:10:00,50.66,50.84,50.64,50.81,320823.0,49.1109,49.2854,49.0915,49.2563,320823.0
2021-02-23 14:15:00,50.81,50.91,50.81,50.89,133076.0,49.2563,49.3532,49.2563,49.3338,133076.0
2021-02-23 14:20:00,50.89,51.06,50.87,51.04,203544.0,49.3338,49.4986,49.3144,49.4792,203544.0
2021-02-23 14:25:00,51.04,51.11,51.03,51.08,117677.0,49.4792,49.5471,49.4696,49.518,117677.0
2021-02-23 14:30:00,51.08,51.08,50.84,50.84,136781.0,49.518,49.518,49.2854,49.2854,136781.0
2021-02-23 14:35:00,50.84,50.94,50.83,50.91,66235.0,49.2854,49.3823,49.2757,49.3532,66235.0
2021-02-23 14:40:00,50.93,51.05,50.92,51.03,72209.0,49.3726,49.4889,49.3629,49.4696,72209.0
2021-02-23 14:45:00,51.03,51.06,50.91,50.96,73566.0,49.4696,49.4986,49.3532,49.4017,73566.0
2021-02-23 14:50:00,50.96,51.1,50.95,51.03,104922.0,49.4017,49.5374,49.392,49.4696,104922.0
2021-02-23 14:55:00,51.03,51.08,50.96,51.05,85632.0,49.4696,49.518,49.4017,49.4889,85632.0
2021-02-23 15:00:00,51.04,51.14,51.03,51.13,81367.0,49.4792,49.5762,49.4696,49.5665,81367.0
2021-02-23 15:05:00,51.13,51.26,51.11,51.21,132522.0,49.5665,49.6925,49.5471,49.644,132522.0
2021-02-23 15:10:00,51.21,51.31,51.08,51.18,243387.0,49.644,49.741,49.518,49.615,243387.0
2021-02-23 15:15:00,51.18,51.18,51.07,51.13,200295.0,49.615,49.615,49.5083,49.5665,200295.0
2021-02-23 15:20:00,51.12,51.22,51.03,51.04,222494.0,49.5568,49.6537,49.4696,49.4792,222494.0
2021-02-23 15:25:00,51.05,51.3,51.04,51.25,198554.0,49.4889,49.7313,49.4792,49.6828,198554.0
2021-02-23 15:30:00,51.25,51.26,51.13,51.2,212661.0,49.6828,49.6925,49.5665,49.6344,212661.0
2021-02-23 15:35:00,51.2,51.38,51.2,51.28,190332.0,49.6344,49.8088,49.6344,49.7119,190332.0
2021-02-23 15:40:00,51.27,51.29,51.17,51.21,319025.0,49.7022,49.7216,49.6053,49.644,319025.0
2021-02-23 15:45:00,51.21,51.38,51.12,51.14,375278.0,49.644,49.8088,49.5568,49.5762,375278.0
2021-02-23 15:50:00,51.17,51.23,51.11,51.2,279509.0,49.6053,49.6634,49.5471,49.6344,279509.0
2021-02-23 15:55:00,51.2,51.21,51.07,51.1,641548.0,49.6344,49.644,49.5083,49.5374,641548.0
2021-02-24 09:30:00,51.95,52.03,51.54,51.89,646900.0,50.3614,50.439,49.964,50.3033,646900.0
2021-02-24 09:35:00,51.91,51.98,51.32,51.45,287303.0,50.3226,50.3905,49.7507,49.8767,287303.0
2021-02-24 09:40:00,51.46,51.6,51.36,51.41,167592.0,49.8864,50.0221,49.7895,49.8379,167592.0
2021-02-24 09:45:00,51.4,51.72,51.33,51.69,197604.0,49.8282,50.1385,49.7604,50.1094,197604.0
2021-02-24 09:50:00,51.69,51.78,51.43,51.45,183495.0,50.1094,50.1966,49.8573,49.8767,183495.0
2021-02-24 09:55:00,51.45,51.78,51.43,51.72,172291.0,49.8767,50.1966,49.8573,50.1385,172291.0
2021-02-24 10:00:00,51.72,51.86,51.55,51.59,129145.0,50.1385,50.2742,49.9737,50.0124,129145.0
2021-02-24 10:05:00,51.59,51.63,51.36,51.47,184759.0,50.0124,50.0512,49.7895,49.8961,184759.0
2021-02-24 10:10:00,51.45,51.53,51.29,51.43,147210.0,49.8767,49.9543,49.7216,49.8573,147210.0
2021-02-24 10:15:00,51.43,51.65,51.41,51.62,267372.0,49.8573,50.0706,49.8379,50.0415,267372.0
2021-02-24 10:20:00,51.61,51.77,51.56,51.73,149783.0,50.0318,50.1869,49.9833,50.1481,149783.0
2021-02-24 10:25:00,51.73,51.79,51.61,51.68,164133.0,50.1481,50.2063,50.0318,50.0997,164133.0
2021-02-24 10:30:00,51.68,51.88,51.63,51.82,143475.0,50.0997,50.2936,50.0512,50.2354,143475.0
2021-02-24 10:35:00,51.82,51.88,51.8,51.87,97468.0,50.2354,50.2936,50.216,50.2839,97468.0
2021-02-24 10:40:00,51.87,51.88,51.72,51.79,245938.0,50.2839,50.2936,50.1385,50.2063,245938.0
2021-02-24 10:45:00,51.78,51.79,51.59,51.61,88099.0,50.1966,50.2063,50.0124,50.0318,88099.0
2021-02-24 10:50:00,51.6,51.68,51.58,51.66,82432.0,50.0221,50.0997,50.0027,50.0803,82432.0
2021-02-24 10:55:00,51.66,51.81,51.65,51.78,139490.0,50.0803,50.2257,50.0706,50.1966,139490.0
2021-02-24 11:00:00,51.78,51.88,51.77,51.84,128054.0,50.1966,50.2936,50.1869,50.2548,128054.0
2021-02-24 11:05:00,51.84,51.99,51.83,51.97,133152.0,50.2548,50.4002,50.2451,50.3808,133152.0
2021-02-24 11:10:00,51.98,52.03,51.91,51.98,191544.0,50.3905,50.439,50.3226,50.3905,191544.0
2021-02-24 11:15:00,51.98,51.98,51.9,51.94,75812.0,50.3905,50.3905,50.3129,50.3517,75812.0
2021-02-24 11:20:00,51.95,52.02,51.89,51.98,111931.0,50.3614,50.4293,50.3033,50.3905,111931.0
2021-02-24 11:25:00,51.97,52.03,51.85,51.87,242596.0,50.3808,50.439,50.2645,50.2839,242596.0
2021-02-24 11:30:00,51.87,52.01,51.86,51.98,157621.0,50.2839,50.4196,50.2742,50.3905,157621.0
2021-02-24 11:35:00,51.99,52.02,51.89,51.98,182272.0,50.4002,50.4293,50.3033,50.3905,182272.0
2021-02-24 11:40:00,51.99,52.04,51.81,51.82,241620.0,50.4002,50.4487,50.2257,50.2354,241620.0
2021-02-24 11:45:00,51.82,51.95,51.74,51.92,119298.0,50.2354,50.3614,50.1578,50.3323,119298.0
2021-02-24 11:50:00,51.91,51.98,51.89,51.91,83024.0,50.3226,50.3905,50.3033,50.3226,83024.0
2021-02-24 11:55:00,51.91,51.94,51.87,51.89,118357.0,50.3226,50.3517,50.2839,50.3033,118357.0
2021-02-24 12:00:00,51.9,52.0,51.89,51.96,94434.0,50.3129,50.4099,50.3033,50.3711,94434.0
2021-02-24 12:05:00,51.96,51.97,51.89,51.9,68724.0,50.3711,50.3808,50.3033,50.3129,68724.0
2021-02-24 12:10:00,51.9,51.95,51.86,51.93,65098.0,50.3129,50.3614,50.2742,50.342,65098.0
2021-02-24 12:15:00,51.94,52.01,51.93,51.97,219049.0,50.3517,50.4196,50.342,50.3808,219049.0
2021-02-24 12:20:00,51.96,51.99,51.92,51.99,95671.0,50.3711,50.4002,50.3323,50.4002,95671.0
2021-02-24 12:25:00,52.0,52.05,51.97,52.0,139134.0,50.4099,50.4584,50.3808,50.4099,139134.0
2021-02-24 12:30:00,52.0,52.01,51.96,51.98,86005.0,50.4099,50.4196,50.3711,50.3905,86005.0
2021-02-24 12:35:00,51.99,52.19,51.99,52.17,159361.0,50.4002,50.5941,50.4002,50.5747,159361.0
2021-02-24 12:40:00,52.17,52.17,52.05,52.07,91076.0,50.5747,50.5747,50.4584,50.4777,91076.0
2021-02-24 12:45:00,52.08,52.1,52.02,52.06,69085.0,50.4874,50.5068,50.4293,50.4681,69085.0
2021-02-24 12:50:00,52.05,52.08,52.0,52.03,67008.0,50.4584,50.4874,50.4099,50.439,67008.0
2021-02-24 12:55:00,52.02,52.08,51.96,51.97,158364.0,50.4293,50.4874,50.3711,50.3808,158364.0
2021-02-24 13:00:00,51.97,51.99,51.87,51.89,133719.0,50.3808,50.4002,50.2839,50.3033,133719.0
2021-02-24 13:05:00,51.89,52.05,51.89,52.03,156814.0,50.3033,50.4584,50.3033,50.439,156814.0
2021-02-24 13:10:00,52.03,52.09,52.02,52.04,145985.0,50.439,50.4971,50.4293,50.4487,145985.0
2021-02-24 13:15:00,52.04,52.07,51.97,52.07,210246.0,50.4487,50.4777,50.3808,50.4777,210246.0
2021-02-24 13:20:00,52.07,52.15,52.05,52.15,163158.0,50.4777,50.5553,50.4584,50.5553,163158.0
2021-02-24 13:25:00,52.15,52.22,52.14,52.15,140463.0,50.5553,50.6232,50.5456,50.5553,140463.0
2021-02-24 13:30:00,52.15,52.24,52.12,52.23,124801.0,50.5553,50.6426,50.5262,50.6329,124801.0
2021-02-24 13:35:00,52.23,52.28,52.2,52.22,145164.0,50.6329,50.6813,50.6038,50.6232,145164.0
2021-02-24 13:40:00,52.22,52.32,52.22,52.28,123746.0,50.6232,50.7201,50.6232,50.6813,123746.0
2021-02-24 13:45:00,52.28,52.31,52.21,52.29,98923.0,50.6813,50.7104,50.6135,50.691,98923.0
2021-02-24 13:50:00,52.29,52.36,52.28,52.33,178451.0,50.691,50.7589,50.6813,50.7298,178451.0
2021-02-24 13:55:00,52.32,52.39,52.27,52.3,110826.0,50.7201,50.788,50.6716,50.7007,110826.0
2021-02-24 14:00:00,52.3,52.4,52.23,52.24,228129.0,50.7007,50.7977,50.6329,50.6426,228129.0
2021-02-24 14:05:00,52.26,52.28,52.16,52.22,96800.0,50.6619,50.6813,50.565,50.6232,96800.0
2021-02-24 14:10:00,52.24,52.25,52.09,52.09,93164.0,50.6426,50.6522,50.4971,50.4971,93164.0
2021-02-24 14:15:00,52.09,52.13,52.04,52.11,159964.0,50.4971,50.5359,50.4487,50.5165,159964.0
2021-02-24 14:20:00,52.1,52.13,52.05,52.05,78312.0,50.5068,50.5359,50.4584,50.4584,78312.0
2021-02-24 14:25:00,52.06,52.14,52.02,52.14,94382.0,50.4681,50.5456,50.4293,50.5456,94382.0
2021-02-24 14:30:00,52.14,52.15,52.03,52.09,133126.0,50.5456,50.5553,50.439,50.4971,133126.0
2021-02-24 14:35:00,52.09,52.14,52.07,52.13,88680.0,50.4971,50.5456,50.4777,50.5359,88680.0
2021-02-24 14:40:00,52.13,52.26,52.11,52.19,103767.0,50.5359,50.6619,50.5165,50.5941,103767.0
2021-02-24 14:45:00,52.18,52.19,52.04,52.05,70712.0,50.5844,50.5941,50.4487,50.4584,70712.0
2021-02-24 14:50:00,52.05,52.12,52.03,52.12,66694.0,50.4584,50.5262,50.439,50.5262,66694.0
2021-02-24 14:55:00,52.12,52.22,52.11,52.21,85327.0,50.5262,50.6232,50.5165,50.6135,85327.0
2021-02-24 15:00:00,52.21,52.34,52.2,52.33,209474.0,50.6135,50.7395,50.6038,50.7298,209474.0
2021-02-24 15:05:00,52.33,52.41,52.27,52.41,242150.0,50.7298,50.8074,50.6716,50.8074,242150.0
2021-02-24 15:10:00,52.4,52.46,52.39,52.44,214769.0,50.7977,50.8558,50.788,50.8364,214769.0
2021-02-24 15:15:00,52.44,52.69,52.41,52.69,375565.0,50.8364,51.0788,50.8074,51.0788,375565.0
2021-02-24 15:20:00,52.69,53.07,52.68,52.92,939186.0,51.0788,51.4472,51.0691,51.3018,939186.0
2021-02-24 15:25:00,52.92,53.05,52.87,52.91,327913.0,51.3018,51.4278,51.2533,51.2921,327913.0
2021-02-24 15:30:00,52.91,53.04,52.83,53.03,341284.0,51.2921,51.4181,51.2145,51.4084,341284.0
2021-02-24 15:35:00,53.02,53.21,53.02,53.14,510191.0,51.3987,51.5829,51.3987,51.515,510191.0
2021-02-24 15:40:00,53.14,53.17,53.01,53.13,352451.0,51.515,51.5441,51.389,51.5053,352451.0
2021-02-24 15:45:00,53.13,53.16,52.96,52.97,454724.0,51.5053,51.5344,51.3405,51.3502,454724.0
2021-02-24 15:50:00,52.98,53.13,52.9,53.04,817789.0,51.3599,51.5053,51.2824,51.4181,817789.0
2021-02-24 15:55:00,53.03,53.09,52.88,52.9,1059322.0,51.4084,51.4666,51.263,51.2824,1059322.0
2021-02-25 09:30:00,52.7,52.93,52.34,52.43,466620.0,51.0885,51.3115,50.7395,50.8267,466620.0
2021-02-25 09:35:00,52.44,52.57,52.21,52.43,373190.0,50.8364,50.9625,50.6135,50.8267,373190.0
2021-02-25 09:40:00,52.41,52.53,52.26,52.4,262245.0,50.8074,50.9237,50.6619,50.7977,262245.0
2021-02-25 09:45:00,52.39,52.42,52.22,52.24,178336.0,50.788,50.817,50.6232,50.6426,178336.0
2021-02-25 09:50:00,52.25,52.59,52.25,52.47,269610.0,50.6522,50.9818,50.6522,50.8655,269610.0
2021-02-25 09:55:00,52.48,52.51,52.16,52.18,329169.0,50.8752,50.9043,50.565,50.5844,329169.0
2021-02-25 10:00:00,52.21,52.24,52.01,52.18,337225.0,50.6135,50.6426,50.4196,50.5844,337225.0
2021-02-25 10:05:00,52.16,52.2,51.94,52.18,346881.0,50.565,50.6038,50.3517,50.5844,346881.0
2021-02-25 10:10:00,52.19,52.21,51.92,52.02,318126.0,50.5941,50.6135,50.3323,50.4293,318126.0
2021-02-25 10:15:00,52.0,52.12,51.93,52.02,216099.0,50.4099,50.5262,50.342,50.4293,216099.0
2021-02-25 10:20:00,52.02,52.14,51.93,52.0,246094.0,50.4293,50.5456,50.342,50.4099,246094.0
2021-02-25 10:25:00,52.01,52.03,51.82,51.96,209639.0,50.4196,50.439,50.2354,50.3711,209639.0
2021-02-25 10:30:00,51.96,51.99,51.75,51.85,209540.0,50.3711,50.4002,50.1675,50.2645,209540.0
2021-02-25 10:35:00,51.84,51.84,51.57,51.6,306012.0,50.2548,50.2548,49.993,50.0221,306012.0
2021-02-25 10:40:00,51.6,51.78,51.48,51.5,308026.0,50.0221,50.1966,49.9058,49.9252,308026.0
2021-02-25 10:45:00,51.51,51.58,51.41,51.41,306406.0,49.9349,50.0027,49.8379,49.8379,306406.0
2021-02-25 10:50:00,51.42,51.48,51.23,51.31,337853.0,49.8476,49.9058,49.6634,49.741,337853.0
2021-02-25 10:55:00,51.32,51.42,51.28,51.36,316306.0,49.7507,49.8476,49.7119,49.7895,316306.0
2021-02-25 11:00:00,51.36,51.62,51.23,51.58,334544.0,49.7895,50.0415,49.6634,50.0027,334544.0
2021-02-25 11:05:00,51.6,51.82,51.51,51.82,197948.0,50.0221,50.2354,49.9349,50.2354,197948.0
2021-02-25 11:10:00,51.81,51.84,51.68,51.72,108052.0,50.2257,50.2548,50.0997,50.1385,108052.0
2021-02-25 11:15:00,51.73,51.86,51.66,51.81,113083.0,50.1481,50.2742,50.0803,50.2257,113083.0
2021-02-25 11:20:00,51.82,51.91,51.73,51.9,132313.0,50.2354,50.3226,50.1481,50.3129,132313.0
2021-02-25 11:25:00,51.89,51.96,51.86,51.94,142103.0,50.3033,50.3711,50.2742,50.3517,142103.0
2021-02-25 11:30:00,51.93,51.94,51.78,51.86,138202.0,50.342,50.3517,50.1966,50.2742,138202.0
2021-02-25 11:35:00,51.87,51.93,51.8,51.85,105805.0,50.2839,50.342,50.216,50.2645,105805.0
2021-02-25 11:40:00,51.83,51.88,51.74,51.8,105521.0,50.2451,50.2936,50.1578,50.216,105521.0
2021-02-25 11:45:00,51.8,51.8,51.53,51.61,206013.0,50.216,50.216,49.9543,50.0318,206013.0
2021-02-25 11:50:00,51.62,51.74,51.54,51.64,131143.0,50.0415,50.1578,49.964,50.0609,131143.0
2021-02-25 11:55:00,51.64,51.68,51.5,51.54,149594.0,50.0609,50.0997,49.9252,49.964,149594.0
2021-02-25 12:00:00,51.53,51.55,51.36,51.53,160878.0,49.9543,49.9737,49.7895,49.9543,160878.0
2021-02-25 12:05:00,51.53,51.55,51.4,51.51,177496.0,49.9543,49.9737,49.8282,49.9349,177496.0
2021-02-25 12:10:00,51.52,51.63,51.37,51.6,188434.0,49.9446,50.0512,49.7992,50.0221,188434.0
2021-02-25 12:15:00,51.6,51.61,51.5,51.54,105362.0,50.0221,50.0318,49.9252,49.964,105362.0
2021-02-25 12:20:00,51.54,51.66,51.44,51.59,191280.0,49.964,50.0803,49.867,50.0124,191280.0
2021-02-25 12:25:00,51.6,51.6,51.37,51.42,143693.0,50.0221,50.0221,49.7992,49.8476,143693.0
2021-02-25 12:30:00,51.41,51.47,51.26,51.32,132011.0,49.8379,49.8961,49.6925,49.7507,132011.0
2021-02-25 12:35:00,51.31,51.39,51.2,51.36,205997.0,49.741,49.8185,49.6344,49.7895,205997.0
2021-02-25 12:40:00,51.36,51.37,51.19,51.28,121911.0,49.7895,49.7992,49.6247,49.7119,121911.0
2021-02-25 12:45:00,51.29,51.36,51.18,51.21,125187.0,49.7216,49.7895,49.615,49.644,125187.0
2021-02-25 12:50:00,51.21,51.25,50.97,50.98,287105.0,49.644,49.6828,49.4114,49.4211,287105.0
2021-02-25 12:55:00,50.98,51.06,50.82,50.82,259071.0,49.4211,49.4986,49.266,49.266,259071.0
2021-02-25 13:00:00,50.82,51.0,50.72,50.87,206326.0,49.266,49.4405,49.169,49.3144,206326.0
2021-02-25 13:05:00,50.88,50.95,50.78,50.83,258007.0,49.3241,49.392,49.2272,49.2757,258007.0
2021-02-25 13:10:00,50.85,51.01,50.77,51.01,284818.0,49.2951,49.4502,49.2175,49.4502,284818.0
2021-02-25 13:15:00,51.01,51.12,50.91,51.11,187934.0,49.4502,49.5568,49.3532,49.5471,187934.0
2021-02-25 13:20:00,51.11,51.25,51.1,51.24,217293.0,49.5471,49.6828,49.5374,49.6731,217293.0
2021-02-25 13:25:00,51.24,51.27,51.05,51.24,234890.0,49.6731,49.7022,49.4889,49.6731,234890.0
2021-02-25 13:30:00,51.23,51.25,51.09,51.1,140970.0,49.6634,49.6828,49.5277,49.5374,140970.0
2021-02-25 13:35:00,51.11,51.28,50.99,51.28,215872.0,49.5471,49.7119,49.4308,49.7119,215872.0
2021-02-25 13:40:00,51.29,51.31,51.11,51.21,187706.0,49.7216,49.741,49.5471,49.644,187706.0
2021-02-25 13:45:00,51.21,51.22,51.12,51.15,232313.0,49.644,49.6537,49.5568,49.5859,232313.0
2021-02-25 13:50:00,51.16,51.16,50.97,51.01,136545.0,49.5956,49.5956,49.4114,49.4502,136545.0
2021-02-25 13:55:00,51.0,51.08,50.94,51.08,104534.0,49.4405,49.518,49.3823,49.518,104534.0
2021-02-25 14:00:00,51.07,51.3,51.02,51.28,410259.0,49.5083,49.7313,49.4599,49.7119,410259.0
2021-02-25 14:05:00,51.28,51.33,51.18,51.23,217966.0,49.7119,49.7604,49.615,49.6634,217966.0
2021-02-25 14:10:00,51.22,51.23,51.12,51.13,229279.0,49.6537,49.6634,49.5568,49.5665,229279.0
2021-02-25 14:15:00,51.13,51.29,51.12,51.29,156373.0,49.5665,49.7216,49.5568,49.7216,156373.0
2021-02-25 14:20:00,51.29,51.43,51.28,51.37,147622.0,49.7216,49.8573,49.7119,49.7992,147622.0
2021-02-25 14:25:00,51.38,51.45,51.31,51.42,82703.0,49.8088,49.8767,49.741,49.8476,82703.0
2021-02-25 14:30:00,51.41,51.42,51.18,51.19,183820.0,49.8379,49.8476,49.615,49.6247,183820.0
2021-02-25 14:35:00,51.19,51.26,51.14,51.15,107671.0,49.6247,49.6925,49.5762,49.5859,107671.0
2021-02-25 14:40:00,51.15,51.26,51.14,51.18,84064.0,49.5859,49.6925,49.5762,49.615,84064.0
2021-02-25 14:45:00,51.18,51.21,51.05,51.07,82747.0,49.615,49.644,49.4889,49.5083,82747.0
2021-02-25 14:50:00,51.07,51.17,51.02,51.04,132959.0,49.5083,49.6053,49.4599,49.4792,132959.0
2021-02-25 14:55:00,51.04,51.11,51.02,51.08,98412.0,49.4792,49.5471,49.4599,49.518,98412.0
2021-02-25 15:00:00,51.07,51.18,51.0,51.02,191413.0,49.5083,49.615,49.4405,49.4599,191413.0
2021-02-25 15:05:00,51.02,51.07,50.84,50.89,203697.0,49.4599,49.5083,49.2854,49.3338,203697.0
2021-02-25 15:10:00,50.89,51.01,50.81,50.84,189748.0,49.3338,49.4502,49.2563,49.2854,189748.0
2021-02-25 15:15:00,50.83,50.9,50.72,50.83,179524.0,49.2757,49.3435,49.169,49.2757,179524.0
2021-02-25 15:20:00,50.83,50.93,50.78,50.8,177564.0,49.2757,49.3726,49.2272,49.2466,177564.0
2021-02-25 15:25:00,50.8,50.93,50.75,50.8,164011.0,49.2466,49.3726,49.1981,49.2466,164011.0
2021-02-25 15:30:00,50.8,51.0,50.74,50.74,300812.0,49.2466,49.4405,49.1884,49.1884,300812.0
2021-02-25 15:35:00,50.73,50.77,50.57,50.69,290289.0,49.1787,49.2175,49.0236,49.1399,290289.0
2021-02-25 15:40:00,50.7,50.84,50.55,50.81,250588.0,49.1496,49.2854,49.0042,49.2563,250588.0
2021-02-25 15:45:00,50.8,51.0,50.75,50.89,384263.0,49.2466,49.4405,49.1981,49.3338,384263.0
2021-02-25 15:50:00,50.91,50.97,50.64,50.84,387211.0,49.3532,49.4114,49.0915,49.2854,387211.0
2021-02-25 15:55:00,50.83,50.83,50.6,50.6,714266.0,49.2757,49.2757,49.0527,49.0527,714266.0
2021-02-26 09:30:00,50.87,51.09,50.66,50.77,368239.0,49.3144,49.5277,49.1109,49.2175,368239.0
2021-02-26 09:35:00,50.73,50.96,50.51,50.87,199117.0,49.1787,49.4017,48.9655,49.3144,199117.0
2021-02-26 09:40:00,50.87,51.2,50.82,51.19,230538.0,49.3144,49.6344,49.266,49.6247,230538.0
2021-02-26 09:45:00,51.2,51.43,51.08,51.27,264038.0,49.6344,49.8573,49.518,49.7022,264038.0
2021-02-26 09:50:00,51.28,51.31,50.79,50.8,314821.0,49.7119,49.741,49.2369,49.2466,314821.0
2021-02-26 09:55:00,50.79,50.8,50.56,50.7,191614.0,49.2369,49.2466,49.0139,49.1496,191614.0
2021-02-26 10:00:00,50.65,50.73,50.42,50.69,229589.0,49.1012,49.1787,48.8782,49.1399,229589.0
2021-02-26 10:05:00,50.69,50.73,50.14,50.2,284597.0,49.1399,49.1787,48.6068,48.6649,284597.0
2021-02-26 10:10:00,50.21,50.54,50.21,50.45,164568.0,48.6746,48.9945,48.6746,48.9073,164568.0
2021-02-26 10:15:00,50.45,50.57,50.3,50.38,194148.0,48.9073,49.0236,48.7619,48.8394,194148.0
2021-02-26 10:20:00,50.38,50.46,50.15,50.27,207410.0,48.8394,48.917,48.6165,48.7328,207410.0
2021-02-26 10:25:00,50.27,50.5,49.92,50.01,329920.0,48.7328,48.9558,48.3935,48.4807,329920.0
2021-02-26 10:30:00,50.0,50.29,50.0,50.11,192739.0,48.471,48.7522,48.471,48.5777,192739.0
2021-02-26 10:35:00,50.12,50.6,50.1,50.51,193602.0,48.5874,49.0527,48.568,48.9655,193602.0
2021-02-26 10:40:00,50.5,50.64,50.42,50.6,116625.0,48.9558,49.0915,48.8782,49.0527,116625.0
2021-02-26 10:45:00,50.6,50.78,50.54,50.72,128601.0,49.0527,49.2272,48.9945,49.169,128601.0
2021-02-26 10:50:00,50.7,50.7,50.51,50.64,164698.0,49.1496,49.1496,48.9655,49.0915,164698.0
2021-02-26 10:55:00,50.62,50.64,50.42,50.55,109432.0,49.0721,49.0915,48.8782,49.0042,109432.0
2021-02-26 11:00:00,50.53,50.91,50.5,50.88,208747.0,48.9848,49.3532,48.9558,49.3241,208747.0
2021-02-26 11:05:00,50.88,51.04,50.83,50.93,177410.0,49.3241,49.4792,49.2757,49.3726,177410.0
2021-02-26 11:10:00,50.94,50.98,50.78,50.89,118308.0,49.3823,49.4211,49.2272,49.3338,118308.0
2021-02-26 11:15:00,50.9,51.15,50.87,50.94,478131.0,49.3435,49.5859,49.3144,49.3823,478131.0
2021-02-26 11:20:00,50.97,51.1,50.86,50.95,172228.0,49.4114,49.5374,49.3047,49.392,172228.0
2021-02-26 11:25:00,50.96,51.19,50.95,51.03,209485.0,49.4017,49.6247,49.392,49.4696,209485.0
2021-02-26 11:30:00,51.04,51.19,51.02,51.16,235264.0,49.4792,49.6247,49.4599,49.5956,235264.0
2021-02-26 11:35:00,51.16,51.35,51.15,51.32,255140.0,49.5956,49.7798,49.5859,49.7507,255140.0
2021-02-26 11:40:00,51.33,51.37,51.1,51.13,244852.0,49.7604,49.7992,49.5374,49.5665,244852.0
2021-02-26 11:45:00,51.12,51.18,50.99,51.17,132735.0,49.5568,49.615,49.4308,49.6053,132735.0
2021-02-26 11:50:00,51.17,51.18,51.02,51.15,119886.0,49.6053,49.615,49.4599,49.5859,119886.0
2021-02-26 11:55:00,51.13,51.34,51.08,51.31,123034.0,49.5665,49.7701,49.518,49.741,123034.0
2021-02-26 12:00:00,51.34,51.47,51.3,51.4,229066.0,49.7701,49.8961,49.7313,49.8282,229066.0
2021-02-26 12:05:00,51.39,51.55,51.28,51.54,196350.0,49.8185,49.9737,49.7119,49.964,196350.0
2021-02-26 12:10:00,51.54,51.66,51.46,51.63,155540.0,49.964,50.0803,49.8864,50.0512,155540.0
2021-02-26 12:15:00,51.63,51.64,51.49,51.58,139102.0,50.0512,50.0609,49.9155,50.0027,139102.0
2021-02-26 12:20:00,51.59,51.6,51.51,51.55,71722.0,50.0124,50.0221,49.9349,49.9737,71722.0
2021-02-26 12:25:00,51.55,51.58,51.41,51.43,82913.0,49.9737,50.0027,49.8379,49.8573,82913.0
2021-02-26 12:30:00,51.43,51.58,51.43,51.52,109863.0,49.8573,50.0027,49.8573,49.9446,109863.0
2021-02-26 12:35:00,51.52,51.64,51.5,51.54,139831.0,49.9446,50.0609,49.9252,49.964,139831.0
2021-02-26 12:40:00,51.54,51.54,51.45,51.46,127429.0,49.964,49.964,49.8767,49.8864,127429.0
2021-02-26 12:45:00,51.46,51.5,51.34,51.41,131838.0,49.8864,49.9252,49.7701,49.8379,131838.0
2021-02-26 12:50:00,51.41,51.54,51.35,51.43,137380.0,49.8379,49.964,49.7798,49.8573,137380.0
2021-02-26 12:55:00,51.43,51.43,51.22,51.24,88185.0,49.8573,49.8573,49.6537,49.6731,88185.0
2021-02-26 13:00:00,51.25,51.29,51.08,51.14,99467.0,49.6828,49.7216,49.518,49.5762,99467.0
2021-02-26 13:05:00,51.14,51.34,51.07,51.33,119437.0,49.5762,49.7701,49.5083,49.7604,119437.0
2021-02-26 13:10:00,51.32,51.39,51.26,51.3,129719.0,49.7507,49.8185,49.6925,49.7313,129719.0
2021-02-26 13:15:00,51.32,51.41,51.29,51.38,80622.0,49.7507,49.8379,49.7216,49.8088,80622.0
2021-02-26 13:20:00,51.37,51.48,51.36,51.42,50845.0,49.7992,49.9058,49.7895,49.8476,50845.0
2021-02-26 13:25:00,51.44,51.46,51.38,51.4,53017.0,49.867,49.8864,49.8088,49.8282,53017.0
2021-02-26 13:30:00,51.41,51.43,51.15,51.2,130431.0,49.8379,49.8573,49.5859,49.6344,130431.0
2021-02-26 13:35:00,51.19,51.2,51.09,51.13,81407.0,49.6247,49.6344,49.5277,49.5665,81407.0
2021-02-26 13:40:00,51.13,51.29,51.1,51.28,78966.0,49.5665,49.7216,49.5374,49.7119,78966.0
2021-02-26 13:45:00,51.28,51.39,51.02,51.11,117582.0,49.7119,49.8185,49.4599,49.5471,117582.0
2021-02-26 13:50:00,51.11,51.15,51.02,51.07,70974.0,49.5471,49.5859,49.4599,49.5083,70974.0
2021-02-26 13:55:00,51.06,51.24,50.98,51.08,168433.0,49.4986,49.6731,49.4211,49.518,168433.0
2021-02-26 14:00:00,51.07,51.18,51.03,51.03,73632.0,49.5083,49.615,49.4696,49.4696,73632.0
2021-02-26 14:05:00,51.05,51.08,50.94,51.03,120548.0,49.4889,49.518,49.3823,49.4696,120548.0
2021-02-26 14:10:00,51.03,51.09,50.96,51.04,64082.0,49.4696,49.5277,49.4017,49.4792,64082.0
2021-02-26 14:15:00,51.03,51.09,50.84,50.87,82673.0,49.4696,49.5277,49.2854,49.3144,82673.0
2021-02-26 14:20:00,50.88,51.02,50.87,50.92,67551.0,49.3241,49.4599,49.3144,49.3629,67551.0
2021-02-26 14:25:00,50.91,50.99,50.88,50.89,73140.0,49.3532,49.4308,49.3241,49.3338,73140.0
2021-02-26 14:30:00,50.88,50.97,50.81,50.96,105042.0,49.3241,49.4114,49.2563,49.4017,105042.0
2021-02-26 14:35:00,50.96,51.02,50.88,50.95,80533.0,49.4017,49.4599,49.3241,49.392,80533.0
2021-02-26 14:40:00,50.94,51.06,50.92,50.98,90829.0,49.3823,49.4986,49.3629,49.4211,90829.0
2021-02-26 14:45:00,51.0,51.2,50.99,51.19,94028.0,49.4405,49.6344,49.4308,49.6247,94028.0
2021-02-26 14:50:00,51.19,51.24,51.14,51.18,94843.0,49.6247,49.6731,49.5762,49.615,94843.0
2021-02-26 14:55:00,51.19,51.3,51.18,51.3,91378.0,49.6247,49.7313,49.615,49.7313,91378.0
2021-02-26 15:00:00,51.3,51.41,51.27,51.4,88803.0,49.7313,49.8379,49.7022,49.8282,88803.0
2021-02-26 15:05:00,51.39,51.49,51.34,51.45,96520.0,49.8185,49.9155,49.7701,49.8767,96520.0
2021-02-26 15:10:00,51.46,51.49,51.37,51.39,94780.0,49.8864,49.9155,49.7992,49.8185,94780.0
2021-02-26 15:15:00,51.4,51.46,51.4,51.43,64065.0,49.8282,49.8864,49.8282,49.8573,64065.0
2021-02-26 15:20:00,51.43,51.47,51.29,51.29,74252.0,49.8573,49.8961,49.7216,49.7216,74252.0
2021-02-26 15:25:00,51.29,51.3,51.19,51.25,105121.0,49.7216,49.7313,49.6247,49.6828,105121.0
2021-02-26 15:30:00,51.25,51.37,51.2,51.35,123709.0,49.6828,49.7992,49.6344,49.7798,123709.0
2021-02-26 15:35:00,51.36,51.42,51.32,51.39,134933.0,49.7895,49.8476,49.7507,49.8185,134933.0
2021-02-26 15:40:00,51.38,51.58,51.35,51.51,141294.0,49.8088,50.0027,49.7798,49.9349,141294.0
2021-02-26 15:45:00,51.51,51.73,51.51,51.7,248299.0,49.9349,50.1481,49.9349,50.1191,248299.0
2021-02-26 15:50:00,51.7,51.71,51.37,51.38,419792.0,50.1191,50.1288,49.7992,49.8088,419792.0
2021-02-26 15:55:00,51.38,51.49,51.33,51.35,1003270.0,49.8088,49.9155,49.7604,49.7798,1003270.0
2021-03-01 09:30:00,52.41,52.64,52.12,52.36,601297.0,50.8074,51.0303,50.5262,50.7589,601297.0
2021-03-01 09:35:00,52.38,52.43,51.97,52.07,304539.0,50.7783,50.8267,50.3808,50.4777,304539.0
2021-03-01 09:40:00,52.08,52.32,52.0,52.2,254769.0,50.4874,50.7201,50.4099,50.6038,254769.0
2021-03-01 09:45:00,52.2,52.24,51.9,51.91,188149.0,50.6038,50.6426,50.3129,50.3226,188149.0
2021-03-01 09:50:00,51.92,52.09,51.82,51.94,181929.0,50.3323,50.4971,50.2354,50.3517,181929.0
2021-03-01 09:55:00,51.94,52.17,51.86,52.08,190506.0,50.3517,50.5747,50.2742,50.4874,190506.0
2021-03-01 10:00:00,52.09,52.24,51.9,52.21,188983.0,50.4971,50.6426,50.3129,50.6135,188983.0
2021-03-01 10:05:00,52.19,52.25,52.06,52.15,200463.0,50.5941,50.6522,50.4681,50.5553,200463.0
2021-03-01 10:10:00,52.15,52.24,52.1,52.23,144659.0,50.5553,50.6426,50.5068,50.6329,144659.0
2021-03-01 10:15:00,52.23,52.41,52.22,52.4,371205.0,50.6329,50.8074,50.6232,50.7977,371205.0
2021-03-01 10:20:00,52.4,52.49,52.33,52.34,281698.0,50.7977,50.8849,50.7298,50.7395,281698.0
2021-03-01 10:25:00,52.34,52.37,52.19,52.29,148899.0,50.7395,50.7686,50.5941,50.691,148899.0
2021-03-01 10:30:00,52.3,52.42,52.18,52.4,160768.0,50.7007,50.817,50.5844,50.7977,160768.0
2021-03-01 10:35:00,52.39,52.55,52.37,52.42,407205.0,50.788,50.9431,50.7686,50.817,407205.0
2021-03-01 10:40:00,52.43,52.58,52.42,52.58,196714.0,50.8267,50.9722,50.817,50.9722,196714.0
2021-03-01 10:45:00,52.58,52.6,52.36,52.41,358528.0,50.9722,50.9915,50.7589,50.8074,358528.0
2021-03-01 10:50:00,52.42,52.44,52.34,52.38,95053.0,50.817,50.8364,50.7395,50.7783,95053.0
2021-03-01 10:55:00,52.36,52.47,52.35,52.44,73967.0,50.7589,50.8655,50.7492,50.8364,73967.0
2021-03-01 11:00:00,52.45,52.46,52.25,52.3,279833.0,50.8461,50.8558,50.6522,50.7007,279833.0
2021-03-01 11:05:00,52.3,52.42,52.23,52.41,169238.0,50.7007,50.817,50.6329,50.8074,169238.0
2021-03-01 11:10:00,52.41,52.52,52.41,52.49,94480.0,50.8074,50.914,50.8074,50.8849,94480.0
2021-03-01 11:15:00,52.51,52.64,52.5,52.64,164767.0,50.9043,51.0303,50.8946,51.0303,164767.0
2021-03-01 11:20:00,52.63,52.78,52.6,52.76,131506.0,51.0206,51.166,50.9915,51.1466,131506.0
2021-03-01 11:25:00,52.77,52.79,52.64,52.7,110173.0,51.1563,51.1757,51.0303,51.0885,110173.0
2021-03-01 11:30:00,52.7,52.71,52.57,52.57,83889.0,51.0885,51.0982,50.9625,50.9625,83889.0
2021-03-01 11:35:00,52.57,52.63,52.52,52.56,107079.0,50.9625,51.0206,50.914,50.9528,107079.0
2021-03-01 11:40:00,52.56,52.63,52.5,52.54,113027.0,50.9528,51.0206,50.8946,50.9334,113027.0
2021-03-01 11:45:00,52.53,52.59,52.46,52.5,92573.0,50.9237,50.9818,50.8558,50.8946,92573.0
2021-03-01 11:50:00,52.5,52.54,52.43,52.49,70490.0,50.8946,50.9334,50.8267,50.8849,70490.0
2021-03-01 11:55:00,52.5,52.5,52.42,52.46,75087.0,50.8946,50.8946,50.817,50.8558,75087.0
2021-03-01 12:00:00,52.46,52.49,52.42,52.43,92193.0,50.8558,50.8849,50.817,50.8267,92193.0
2021-03-01 12:05:00,52.42,52.52,52.42,52.5,75049.0,50.817,50.914,50.817,50.8946,75049.0
2021-03-01 12:10:00,52.5,52.51,52.45,52.48,49688.0,50.8946,50.9043,50.8461,50.8752,49688.0
2021-03-01 12:15:00,52.48,52.51,52.41,52.48,165086.0,50.8752,50.9043,50.8074,50.8752,165086.0
2021-03-01 12:20:00,52.49,52.74,52.48,52.7,296084.0,50.8849,51.1273,50.8752,51.0885,296084.0
2021-03-01 12:25:00,52.7,52.74,52.59,52.62,118354.0,51.0885,51.1273,50.9818,51.0109,118354.0
2021-03-01 12:30:00,52.62,52.67,52.61,52.65,67432.0,51.0109,51.0594,51.0012,51.04,67432.0
2021-03-01 12:35:00,52.65,52.68,52.6,52.62,73153.0,51.04,51.0691,50.9915,51.0109,73153.0
2021-03-01 12:40:00,52.62,52.64,52.46,52.52,122558.0,51.0109,51.0303,50.8558,50.914,122558.0
2021-03-01 12:45:00,52.52,52.6,52.48,52.6,72374.0,50.914,50.9915,50.8752,50.9915,72374.0
2021-03-01 12:50:00,52.6,52.62,52.45,52.45,63480.0,50.9915,51.0109,50.8461,50.8461,63480.0
2021-03-01 12:55:00,52.46,52.47,52.36,52.39,95642.0,50.8558,50.8655,50.7589,50.788,95642.0
2021-03-01 13:00:00,52.39,52.41,52.31,52.35,42668.0,50.788,50.8074,50.7104,50.7492,42668.0
2021-03-01 13:05:00,52.36,52.39,52.33,52.33,54744.0,50.7589,50.788,50.7298,50.7298,54744.0
2021-03-01 13:10:00,52.32,52.34,52.25,52.3,74969.0,50.7201,50.7395,50.6522,50.7007,74969.0
2021-03-01 13:15:00,52.3,52.31,52.2,52.21,81873.0,50.7007,50.7104,50.6038,50.6135,81873.0
2021-03-01 13:20:00,52.21,52.39,52.19,52.33,92910.0,50.6135,50.788,50.5941,50.7298,92910.0
2021-03-01 13:25:00,52.33,52.43,52.31,52.42,99104.0,50.7298,50.8267,50.7104,50.817,99104.0
2021-03-01 13:30:00,52.41,52.45,52.39,52.42,62583.0,50.8074,50.8461,50.788,50.817,62583.0
2021-03-01 13:35:00,52.43,52.43,52.34,52.37,74108.0,50.8267,50.8267,50.7395,50.7686,74108.0
2021-03-01 13:40:00,52.37,52.41,52.36,52.39,45847.0,50.7686,50.8074,50.7589,50.788,45847.0
2021-03-01 13:45:00,52.38,52.38,52.25,52.31,91782.0,50.7783,50.7783,50.6522,50.7104,91782.0
2021-03-01 13:50:00,52.3,52.34,52.25,52.32,66062.0,50.7007,50.7395,50.6522,50.7201,66062.0
2021-03-01 13:55:00,52.32,52.4,52.29,52.39,96360.0,50.7201,50.7977,50.691,50.788,96360.0
2021-03-01 14:00:00,52.39,52.54,52.39,52.54,157608.0,50.788,50.9334,50.788,50.9334,157608.0
2021-03-01 14:05:00,52.53,52.75,52.51,52.64,260957.0,50.9237,51.137,50.9043,51.0303,260957.0
2021-03-01 14:10:00,52.65,52.73,52.63,52.71,103242.0,51.04,51.1176,51.0206,51.0982,103242.0
2021-03-01 14:15:00,52.7,52.74,52.65,52.73,89208.0,51.0885,51.1273,51.04,51.1176,89208.0
2021-03-01 14:20:00,52.74,52.75,52.7,52.73,89017.0,51.1273,51.137,51.0885,51.1176,89017.0
2021-03-01 14:25:00,52.73,52.74,52.68,52.74,90048.0,51.1176,51.1273,51.0691,51.1273,90048.0
2021-03-01 14:30:00,52.74,52.75,52.68,52.71,84336.0,51.1273,51.137,51.0691,51.0982,84336.0
2021-03-01 14:35:00,52.72,52.74,52.7,52.72,73706.0,51.1079,51.1273,51.0885,51.1079,73706.0
2021-03-01 14:40:00,52.72,52.77,52.72,52.73,100671.0,51.1079,51.1563,51.1079,51.1176,100671.0
2021-03-01 14:45:00,52.73,52.75,52.69,52.72,51288.0,51.1176,51.137,51.0788,51.1079,51288.0
2021-03-01 14:50:00,52.72,52.82,52.71,52.8,107468.0,51.1079,51.2048,51.0982,51.1854,107468.0
2021-03-01 14:55:00,52.8,52.81,52.69,52.69,84215.0,51.1854,51.1951,51.0788,51.0788,84215.0
2021-03-01 15:00:00,52.7,52.76,52.69,52.74,74782.0,51.0885,51.1466,51.0788,51.1273,74782.0
2021-03-01 15:05:00,52.73,52.74,52.66,52.69,130652.0,51.1176,51.1273,51.0497,51.0788,130652.0
2021-03-01 15:10:00,52.69,52.7,52.67,52.68,65989.0,51.0788,51.0885,51.0594,51.0691,65989.0
2021-03-01 15:15:00,52.67,52.68,52.59,52.61,110436.0,51.0594,51.0691,50.9818,51.0012,110436.0
2021-03-01 15:20:00,52.62,52.64,52.59,52.6,77028.0,51.0109,51.0303,50.9818,50.9915,77028.0
2021-03-01 15:25:00,52.59,52.6,52.49,52.53,98061.0,50.9818,50.9915,50.8849,50.9237,98061.0
2021-03-01 15:30:00,52.54,52.57,52.5,52.54,121341.0,50.9334,50.9625,50.8946,50.9334,121341.0
2021-03-01 15:35:00,52.55,52.65,52.5,52.56,343942.0,50.9431,51.04,50.8946,50.9528,343942.0
2021-03-01 15:40:00,52.57,52.63,52.54,52.55,153683.0,50.9625,51.0206,50.9334,50.9431,153683.0
2021-03-01 15:45:00,52.55,52.58,52.42,52.43,233045.0,50.9431,50.9722,50.817,50.8267,233045.0
2021-03-01 15:50:00,52.42,52.51,52.4,52.5,267405.0,50.817,50.9043,50.7977,50.8946,267405.0
2021-03-01 15:55:00,52.5,52.61,52.41,52.56,713452.0,50.8946,51.0012,50.8074,50.9528,713452.0
2021-03-02 09:30:00,52.6,52.65,52.3,52.45,379663.0,50.9915,51.04,50.7007,50.8461,379663.0
2021-03-02 09:35:00,52.45,52.52,52.19,52.41,468518.0,50.8461,50.914,50.5941,50.8074,468518.0
2021-03-02 09:40:00,52.41,52.49,52.23,52.49,246771.0,50.8074,50.8849,50.6329,50.8849,246771.0
2021-03-02 09:45:00,52.49,52.69,52.43,52.49,276706.0,50.8849,51.0788,50.8267,50.8849,276706.0
2021-03-02 09:50:00,52.48,52.69,52.41,52.67,288521.0,50.8752,51.0788,50.8074,51.0594,288521.0
2021-03-02 09:55:00,52.67,53.06,52.66,52.97,421931.0,51.0594,51.4375,51.0497,51.3502,421931.0
2021-03-02 10:00:00,52.95,53.02,52.86,52.97,253617.0,51.3308,51.3987,51.2436,51.3502,253617.0
2021-03-02 10:05:00,52.96,53.24,52.9,53.11,446344.0,51.3405,51.612,51.2824,51.4859,446344.0
2021-03-02 10:10:00,53.12,53.38,52.95,52.99,401186.0,51.4956,51.7477,51.3308,51.3696,401186.0
2021-03-02 10:15:00,52.98,53.08,52.97,53.0,123557.0,51.3599,51.4569,51.3502,51.3793,123557.0
2021-03-02 10:20:00,52.99,53.1,52.89,52.89,206949.0,51.3696,51.4763,51.2727,51.2727,206949.0
2021-03-02 10:25:00,52.9,53.13,52.8,52.81,186797.0,51.2824,51.5053,51.1854,51.1951,186797.0
2021-03-02 10:30:00,52.82,52.88,52.74,52.75,177555.0,51.2048,51.263,51.1273,51.137,177555.0
2021-03-02 10:35:00,52.75,52.78,52.56,52.57,216009.0,51.137,51.166,50.9528,50.9625,216009.0
2021-03-02 10:40:00,52.57,52.76,52.56,52.75,112936.0,50.9625,51.1466,50.9528,51.137,112936.0
2021-03-02 10:45:00,52.74,52.96,52.65,52.95,170563.0,51.1273,51.3405,51.04,51.3308,170563.0
2021-03-02 10:50:00,52.95,53.16,52.91,53.16,178069.0,51.3308,51.5344,51.2921,51.5344,178069.0
2021-03-02 10:55:00,53.16,53.28,53.14,53.28,227958.0,51.5344,51.6507,51.515,51.6507,227958.0
2021-03-02 11:00:00,53.28,53.62,53.26,53.6,691435.0,51.6507,51.9804,51.6314,51.961,691435.0
2021-03-02 11:05:00,53.59,54.29,53.56,54.25,1302606.0,51.9513,52.6299,51.9222,52.5911,1302606.0
2021-03-02 11:10:00,54.25,54.29,54.03,54.2,617393.0,52.5911,52.6299,52.3778,52.5426,617393.0
2021-03-02 11:15:00,54.21,54.24,54.03,54.13,551182.0,52.5523,52.5814,52.3778,52.4748,551182.0
2021-03-02 11:20:00,54.12,54.17,53.79,53.79,433698.0,52.4651,52.5135,52.1452,52.1452,433698.0
2021-03-02 11:25:00,53.8,54.1,53.73,54.07,450757.0,52.1548,52.4457,52.087,52.4166,450757.0
2021-03-02 11:30:00,54.06,54.06,53.65,53.79,289079.0,52.4069,52.4069,52.0094,52.1452,289079.0
2021-03-02 11:35:00,53.79,53.81,53.69,53.71,210155.0,52.1452,52.1645,52.0482,52.0676,210155.0
2021-03-02 11:40:00,53.72,54.08,53.62,53.93,871487.0,52.0773,52.4263,51.9804,52.2809,871487.0
2021-03-02 11:45:00,53.95,54.02,53.85,54.0,240817.0,52.3003,52.3681,52.2033,52.3487,240817.0
2021-03-02 11:50:00,53.98,54.1,53.91,54.02,297658.0,52.3293,52.4457,52.2615,52.3681,297658.0
2021-03-02 11:55:00,54.03,54.08,53.97,54.01,190204.0,52.3778,52.4263,52.3196,52.3584,190204.0
2021-03-02 12:00:00,54.01,54.14,53.91,54.09,321644.0,52.3584,52.4845,52.2615,52.436,321644.0
2021-03-02 12:05:00,54.1,54.18,53.96,54.03,334476.0,52.4457,52.5232,52.31,52.3778,334476.0
2021-03-02 12:10:00,54.04,54.15,54.0,54.12,334727.0,52.3875,52.4941,52.3487,52.4651,334727.0
2021-03-02 12:15:00,54.13,54.34,54.11,54.32,506377.0,52.4748,52.6783,52.4554,52.6589,506377.0
2021-03-02 12:20:00,54.31,54.4,54.3,54.34,313925.0,52.6493,52.7365,52.6396,52.6783,313925.0
2021-03-02 12:25:00,54.35,54.36,54.3,54.34,396741.0,52.688,52.6977,52.6396,52.6783,396741.0
2021-03-02 12:30:00,54.35,54.36,54.24,54.36,304325.0,52.688,52.6977,52.5814,52.6977,304325.0
2021-03-02 12:35:00,54.36,54.8,54.34,54.79,2067602.0,52.6977,53.1243,52.6783,53.1146,2067602.0
2021-03-02 12:40:00,54.78,54.93,54.56,54.81,1955241.0,53.1049,53.2503,52.8916,53.134,1955241.0
2021-03-02 12:45:00,54.82,55.1,54.62,54.93,3239950.0,53.1437,53.4151,52.9498,53.2503,3239950.0
2021-03-02 12:50:00,54.92,55.18,54.83,55.16,1214397.0,53.2406,53.4926,53.1534,53.4733,1214397.0
2021-03-02 12:55:00,55.15,55.2,55.02,55.06,460069.0,53.4636,53.512,53.3375,53.3763,460069.0
2021-03-02 13:00:00,55.06,55.25,55.01,55.11,371214.0,53.3763,53.5605,53.3278,53.4248,371214.0
2021-03-02 13:05:00,55.12,55.27,55.1,55.21,299100.0,53.4345,53.5799,53.4151,53.5217,299100.0
2021-03-02 13:10:00,55.22,55.29,55.15,55.18,332407.0,53.5314,53.5993,53.4636,53.4926,332407.0
2021-03-02 13:15:00,55.17,55.18,54.96,54.96,535813.0,53.483,53.4926,53.2794,53.2794,535813.0
2021-03-02 13:20:00,54.96,54.96,54.84,54.89,270932.0,53.2794,53.2794,53.163,53.2115,270932.0
2021-03-02 13:25:00,54.91,54.94,54.78,54.91,214324.0,53.2309,53.26,53.1049,53.2309,214324.0
2021-03-02 13:30:00,54.91,55.07,54.87,55.06,404833.0,53.2309,53.386,53.1921,53.3763,404833.0
2021-03-02 13:35:00,55.05,55.06,55.0,55.03,127905.0,53.3666,53.3763,53.3182,53.3472,127905.0
2021-03-02 13:40:00,55.04,55.05,54.97,54.98,201957.0,53.3569,53.3666,53.2891,53.2988,201957.0
2021-03-02 13:45:00,54.98,55.04,54.98,54.98,125344.0,53.2988,53.3569,53.2988,53.2988,125344.0
2021-03-02 13:50:00,54.98,55.04,54.96,55.03,163938.0,53.2988,53.3569,53.2794,53.3472,163938.0
2021-03-02 13:55:00,55.03,55.03,54.92,54.96,140970.0,53.3472,53.3472,53.2406,53.2794,140970.0
2021-03-02 14:00:00,54.96,55.03,54.93,55.01,154277.0,53.2794,53.3472,53.2503,53.3278,154277.0
2021-03-02 14:05:00,55.01,55.02,54.73,54.77,196992.0,53.3278,53.3375,53.0564,53.0952,196992.0
2021-03-02 14:10:00,54.77,54.79,54.62,54.69,227212.0,53.0952,53.1146,52.9498,53.0176,227212.0
2021-03-02 14:15:00,54.68,54.69,54.58,54.66,200882.0,53.0079,53.0176,52.911,52.9885,200882.0
2021-03-02 14:20:00,54.67,54.81,54.63,54.8,187493.0,52.9982,53.134,52.9595,53.1243,187493.0
2021-03-02 14:25:00,54.79,54.82,54.62,54.63,199974.0,53.1146,53.1437,52.9498,52.9595,199974.0
2021-03-02 14:30:00,54.64,54.69,54.39,54.53,327274.0,52.9692,53.0176,52.7268,52.8625,327274.0
2021-03-02 14:35:00,54.54,54.7,54.49,54.68,123136.0,52.8722,53.0273,52.8237,53.0079,123136.0
2021-03-02 14:40:00,54.68,54.72,54.64,54.68,124513.0,53.0079,53.0467,52.9692,53.0079,124513.0
2021-03-02 14:45:00,54.69,54.8,54.67,54.79,135555.0,53.0176,53.1243,52.9982,53.1146,135555.0
2021-03-02 14:50:00,54.79,54.86,54.7,54.84,183302.0,53.1146,53.1824,53.0273,53.163,183302.0
2021-03-02 14:55:00,54.85,54.89,54.81,54.88,184840.0,53.1727,53.2115,53.134,53.2018,184840.0
2021-03-02 15:00:00,54.89,55.0,54.86,54.96,331930.0,53.2115,53.3182,53.1824,53.2794,331930.0
2021-03-02 15:05:00,54.95,55.01,54.9,54.94,231288.0,53.2697,53.3278,53.2212,53.26,231288.0
2021-03-02 15:10:00,54.94,54.99,54.82,54.84,169727.0,53.26,53.3085,53.1437,53.163,169727.0
2021-03-02 15:15:00,54.84,54.85,54.61,54.64,249662.0,53.163,53.1727,52.9401,52.9692,249662.0
2021-03-02 15:20:00,54.63,54.67,54.51,54.52,299566.0,52.9595,52.9982,52.8431,52.8528,299566.0
2021-03-02 15:25:00,54.51,54.63,54.41,54.42,435455.0,52.8431,52.9595,52.7462,52.7559,435455.0
2021-03-02 15:30:00,54.43,54.67,54.37,54.61,593600.0,52.7656,52.9982,52.7074,52.9401,593600.0
2021-03-02 15:35:00,54.61,54.65,54.46,54.55,353225.0,52.9401,52.9789,52.7947,52.8819,353225.0
2021-03-02 15:40:00,54.56,54.56,54.36,54.43,335923.0,52.8916,52.8916,52.6977,52.7656,335923.0
2021-03-02 15:45:00,54.43,54.51,54.3,54.35,242483.0,52.7656,52.8431,52.6396,52.688,242483.0
2021-03-02 15:50:00,54.35,54.42,54.27,54.29,457079.0,52.688,52.7559,52.6105,52.6299,457079.0
2021-03-02 15:55:00,54.3,54.31,54.09,54.12,833454.0,52.6396,52.6493,52.436,52.4651,833454.0
2021-03-03 09:30:00,54.5,54.88,54.33,54.43,1093472.0,52.8334,53.2018,52.6686,52.7656,1093472.0
2021-03-03 09:35:00,54.46,54.52,54.09,54.42,704232.0,52.7947,52.8528,52.436,52.7559,704232.0
2021-03-03 09:40:00,54.41,54.41,54.15,54.25,402808.0,52.7462,52.7462,52.4941,52.5911,402808.0
2021-03-03 09:45:00,54.23,54.24,53.67,53.8,935965.0,52.5717,52.5814,52.0288,52.1548,935965.0
2021-03-03 09:50:00,53.79,54.21,53.78,54.17,394371.0,52.1452,52.5523,52.1355,52.5135,394371.0
2021-03-03 09:55:00,54.18,54.21,53.81,53.91,276813.0,52.5232,52.5523,52.1645,52.2615,276813.0
2021-03-03 10:00:00,53.92,53.96,53.75,53.91,204362.0,52.2712,52.31,52.1064,52.2615,204362.0
2021-03-03 10:05:00,53.92,54.06,53.83,53.99,177863.0,52.2712,52.4069,52.1839,52.339,177863.0
2021-03-03 10:10:00,53.98,54.06,53.68,53.68,192059.0,52.3293,52.4069,52.0385,52.0385,192059.0
2021-03-03 10:15:00,53.68,53.68,53.41,53.49,421040.0,52.0385,52.0385,51.7768,51.8543,421040.0
2021-03-03 10:20:00,53.51,53.61,53.42,53.57,238218.0,51.8737,51.9707,51.7865,51.9319,238218.0
2021-03-03 10:25:00,53.58,53.74,53.46,53.6,223020.0,51.9416,52.0967,51.8252,51.961,223020.0
2021-03-03 10:30:00,53.59,53.66,53.3,53.59,250505.0,51.9513,52.0191,51.6701,51.9513,250505.0
2021-03-03 10:35:00,53.58,53.67,53.53,53.64,203828.0,51.9416,52.0288,51.8931,51.9997,203828.0
2021-03-03 10:40:00,53.64,53.66,53.41,53.43,165277.0,51.9997,52.0191,51.7768,51.7962,165277.0
2021-03-03 10:45:00,53.42,53.71,53.32,53.66,270244.0,51.7865,52.0676,51.6895,52.0191,270244.0
2021-03-03 10:50:00,53.69,53.8,53.63,53.73,134032.0,52.0482,52.1548,51.99,52.087,134032.0
2021-03-03 10:55:00,53.73,53.94,53.66,53.86,292738.0,52.087,52.2906,52.0191,52.213,292738.0
2021-03-03 11:00:00,53.85,53.95,53.8,53.88,134126.0,52.2033,52.3003,52.1548,52.2324,134126.0
2021-03-03 11:05:00,53.9,54.01,53.87,53.9,190290.0,52.2518,52.3584,52.2227,52.2518,190290.0
2021-03-03 11:10:00,53.89,54.0,53.88,53.99,168267.0,52.2421,52.3487,52.2324,52.339,168267.0
2021-03-03 11:15:00,53.99,54.01,53.87,53.92,213848.0,52.339,52.3584,52.2227,52.2712,213848.0
2021-03-03 11:20:00,53.91,53.98,53.88,53.94,192675.0,52.2615,52.3293,52.2324,52.2906,192675.0
2021-03-03 11:25:00,53.94,54.07,53.94,54.03,254788.0,52.2906,52.4166,52.2906,52.3778,254788.0
2021-03-03 11:30:00,54.02,54.08,54.0,54.01,156315.0,52.3681,52.4263,52.3487,52.3584,156315.0
2021-03-03 11:35:00,54.02,54.1,53.84,53.87,200348.0,52.3681,52.4457,52.1936,52.2227,200348.0
2021-03-03 11:40:00,53.87,53.9,53.75,53.8,153726.0,52.2227,52.2518,52.1064,52.1548,153726.0
2021-03-03 11:45:00,53.8,53.91,53.78,53.85,85833.0,52.1548,52.2615,52.1355,52.2033,85833.0
2021-03-03 11:50:00,53.85,53.98,53.83,53.92,151273.0,52.2033,52.3293,52.1839,52.2712,151273.0
2021-03-03 11:55:00,53.92,53.94,53.74,53.75,96933.0,52.2712,52.2906,52.0967,52.1064,96933.0
2021-03-03 12:00:00,53.74,53.96,53.73,53.91,122456.0,52.0967,52.31,52.087,52.2615,122456.0
2021-03-03 12:05:00,53.91,53.94,53.82,53.85,72852.0,52.2615,52.2906,52.1742,52.2033,72852.0
2021-03-03 12:10:00,53.83,53.89,53.77,53.89,92639.0,52.1839,52.2421,52.1258,52.2421,92639.0
2021-03-03 12:15:00,53.88,53.89,53.8,53.83,114025.0,52.2324,52.2421,52.1548,52.1839,114025.0
2021-03-03 12:20:00,53.8,53.82,53.71,53.77,105954.0,52.1548,52.1742,52.0676,52.1258,105954.0
2021-03-03 12:25:00,53.78,53.79,53.66,53.74,126738.0,52.1355,52.1452,52.0191,52.0967,126738.0
2021-03-03 12:30:00,53.74,53.78,53.6,53.63,103512.0,52.0967,52.1355,51.961,51.99,103512.0
2021-03-03 12:35:00,53.63,53.73,53.61,53.68,87061.0,51.99,52.087,51.9707,52.0385,87061.0
2021-03-03 12:40:00,53.69,53.88,53.67,53.8,69942.0,52.0482,52.2324,52.0288,52.1548,69942.0
2021-03-03 12:45:00,53.79,53.89,53.76,53.85,56819.0,52.1452,52.2421,52.1161,52.2033,56819.0
2021-03-03 12:50:00,53.84,53.93,53.83,53.9,96150.0,52.1936,52.2809,52.1839,52.2518,96150.0
2021-03-03 12:55:00,53.9,53.9,53.78,53.8,65169.0,52.2518,52.2518,52.1355,52.1548,65169.0
2021-03-03 13:00:00,53.79,53.86,53.78,53.81,72784.0,52.1452,52.213,52.1355,52.1645,72784.0
2021-03-03 13:05:00,53.81,53.91,53.8,53.87,130934.0,52.1645,52.2615,52.1548,52.2227,130934.0
2021-03-03 13:10:00,53.87,53.94,53.82,53.87,105399.0,52.2227,52.2906,52.1742,52.2227,105399.0
2021-03-03 13:15:00,53.88,54.0,53.85,53.98,109335.0,52.2324,52.3487,52.2033,52.3293,109335.0
2021-03-03 13:20:00,53.98,54.0,53.9,53.94,82443.0,52.3293,52.3487,52.2518,52.2906,82443.0
2021-03-03 13:25:00,53.94,53.96,53.88,53.89,86312.0,52.2906,52.31,52.2324,52.2421,86312.0
2021-03-03 13:30:00,53.89,53.97,53.81,53.92,201018.0,52.2421,52.3196,52.1645,52.2712,201018.0
2021-03-03 13:35:00,53.93,53.94,53.85,53.93,103108.0,52.2809,52.2906,52.2033,52.2809,103108.0
2021-03-03 13:40:00,53.93,53.95,53.82,53.84,115204.0,52.2809,52.3003,52.1742,52.1936,115204.0
2021-03-03 13:45:00,53.85,53.87,53.63,53.64,126255.0,52.2033,52.2227,51.99,51.9997,126255.0
2021-03-03 13:50:00,53.63,53.66,53.51,53.51,133705.0,51.99,52.0191,51.8737,51.8737,133705.0
2021-03-03 13:55:00,53.51,53.57,53.51,53.57,93719.0,51.8737,51.9319,51.8737,51.9319,93719.0
2021-03-03 14:00:00,53.57,53.6,53.32,53.35,152666.0,51.9319,51.961,51.6895,51.7186,152666.0
2021-03-03 14:05:00,53.36,53.38,53.12,53.23,185736.0,51.7283,51.7477,51.4956,51.6023,185736.0
2021-03-03 14:10:00,53.24,53.4,53.18,53.37,134194.0,51.612,51.7671,51.5538,51.738,134194.0
2021-03-03 14:15:00,53.36,53.36,53.2,53.25,106750.0,51.7283,51.7283,51.5732,51.6217,106750.0
2021-03-03 14:20:00,53.26,53.33,53.11,53.2,150843.0,51.6314,51.6992,51.4859,51.5732,150843.0
2021-03-03 14:25:00,53.2,53.24,53.08,53.14,124360.0,51.5732,51.612,51.4569,51.515,124360.0
2021-03-03 14:30:00,53.13,53.19,52.86,52.87,384121.0,51.5053,51.5635,51.2436,51.2533,384121.0
2021-03-03 14:35:00,52.86,53.2,52.86,53.16,184397.0,51.2436,51.5732,51.2436,51.5344,184397.0
2021-03-03 14:40:00,53.15,53.36,53.12,53.3,164436.0,51.5247,51.7283,51.4956,51.6701,164436.0
2021-03-03 14:45:00,53.31,53.31,53.11,53.22,116485.0,51.6798,51.6798,51.4859,51.5926,116485.0
2021-03-03 14:50:00,53.21,53.35,53.2,53.31,95351.0,51.5829,51.7186,51.5732,51.6798,95351.0
2021-03-03 14:55:00,53.31,53.35,53.24,53.33,69551.0,51.6798,51.7186,51.612,51.6992,69551.0
2021-03-03 15:00:00,53.33,53.36,53.21,53.23,89050.0,51.6992,51.7283,51.5829,51.6023,89050.0
2021-03-03 15:05:00,53.23,53.3,53.2,53.27,69192.0,51.6023,51.6701,51.5732,51.6411,69192.0
2021-03-03 15:10:00,53.28,53.41,53.26,53.33,117227.0,51.6507,51.7768,51.6314,51.6992,117227.0
2021-03-03 15:15:00,53.33,53.35,53.2,53.27,182620.0,51.6992,51.7186,51.5732,51.6411,182620.0
2021-03-03 15:20:00,53.26,53.26,53.1,53.13,104965.0,51.6314,51.6314,51.4763,51.5053,104965.0
2021-03-03 15:25:00,53.13,53.19,53.07,53.09,179645.0,51.5053,51.5635,51.4472,51.4666,179645.0
2021-03-03 15:30:00,53.08,53.12,52.92,52.94,234206.0,51.4569,51.4956,51.3018,51.3211,234206.0
2021-03-03 15:35:00,52.94,53.03,52.92,53.02,202353.0,51.3211,51.4084,51.3018,51.3987,202353.0
2021-03-03 15:40:00,53.02,53.12,52.98,53.1,130087.0,51.3987,51.4956,51.3599,51.4763,130087.0
2021-03-03 15:45:00,53.11,53.22,53.07,53.17,235589.0,51.4859,51.5926,51.4472,51.5441,235589.0
2021-03-03 15:50:00,53.17,53.17,52.79,52.81,501813.0,51.5441,51.5441,51.1757,51.1951,501813.0
2021-03-03 15:55:00,52.8,52.86,52.66,52.66,787593.0,51.1854,51.2436,51.0497,51.0497,787593.0
2021-03-04 09:30:00,52.99,53.61,52.79,53.59,596668.0,51.3696,51.9707,51.1757,51.9513,596668.0
2021-03-04 09:35:00,53.59,54.09,53.57,54.06,488060.0,51.9513,52.436,51.9319,52.4069,488060.0
2021-03-04 09:40:00,54.05,54.15,53.79,54.11,443485.0,52.3972,52.4941,52.1452,52.4554,443485.0
2021-03-04 09:45:00,54.11,54.18,53.33,53.33,353316.0,52.4554,52.5232,51.6992,51.6992,353316.0
2021-03-04 09:50:00,53.32,53.38,53.12,53.29,332495.0,51.6895,51.7477,51.4956,51.6604,332495.0
2021-03-04 09:55:00,53.32,53.42,52.93,52.99,347953.0,51.6895,51.7865,51.3115,51.3696,347953.0
2021-03-04 10:00:00,53.0,53.01,52.65,52.66,388190.0,51.3793,51.389,51.04,51.0497,388190.0
2021-03-04 10:05:00,52.67,52.74,52.34,52.34,541987.0,51.0594,51.1273,50.7395,50.7395,541987.0
2021-03-04 10:10:00,52.33,52.41,52.02,52.38,449981.0,50.7298,50.8074,50.4293,50.7783,449981.0
2021-03-04 10:15:00,52.39,52.44,52.11,52.16,315551.0,50.788,50.8364,50.5165,50.565,315551.0
2021-03-04 10:20:00,52.15,52.66,52.08,52.52,487456.0,50.5553,51.0497,50.4874,50.914,487456.0
2021-03-04 10:25:00,52.53,52.53,52.33,52.37,265331.0,50.9237,50.9237,50.7298,50.7686,265331.0
2021-03-04 10:30:00,52.37,52.44,52.26,52.34,223717.0,50.7686,50.8364,50.6619,50.7395,223717.0
2021-03-04 10:35:00,52.32,52.53,52.28,52.51,211967.0,50.7201,50.9237,50.6813,50.9043,211967.0
2021-03-04 10:40:00,52.51,52.57,52.33,52.52,173461.0,50.9043,50.9625,50.7298,50.914,173461.0
2021-03-04 10:45:00,52.52,52.66,52.39,52.41,212329.0,50.914,51.0497,50.788,50.8074,212329.0
2021-03-04 10:50:00,52.42,52.54,52.16,52.21,303776.0,50.817,50.9334,50.565,50.6135,303776.0
2021-03-04 10:55:00,52.22,52.61,52.16,52.52,264800.0,50.6232,51.0012,50.565,50.914,264800.0
2021-03-04 11:00:00,52.54,52.78,52.5,52.76,196855.0,50.9334,51.166,50.8946,51.1466,196855.0
2021-03-04 11:05:00,52.76,52.81,52.57,52.74,220064.0,51.1466,51.1951,50.9625,51.1273,220064.0
2021-03-04 11:10:00,52.73,52.79,52.49,52.52,245681.0,51.1176,51.1757,50.8849,50.914,245681.0
2021-03-04 11:15:00,52.51,52.72,52.47,52.66,126689.0,50.9043,51.1079,50.8655,51.0497,126689.0
2021-03-04 11:20:00,52.66,52.79,52.53,52.77,124355.0,51.0497,51.1757,50.9237,51.1563,124355.0
2021-03-04 11:25:00,52.77,52.83,52.56,52.68,163179.0,51.1563,51.2145,50.9528,51.0691,163179.0
2021-03-04 11:30:00,52.67,52.84,52.49,52.56,241374.0,51.0594,51.2242,50.8849,50.9528,241374.0
2021-03-04 11:35:00,52.57,52.79,52.57,52.75,83370.0,50.9625,51.1757,50.9625,51.137,83370.0
2021-03-04 11:40:00,52.75,52.9,52.72,52.74,161549.0,51.137,51.2824,51.1079,51.1273,161549.0
2021-03-04 11:45:00,52.73,52.81,52.64,52.72,129401.0,51.1176,51.1951,51.0303,51.1079,129401.0
2021-03-04 11:50:00,52.72,52.79,52.66,52.71,161525.0,51.1079,51.1757,51.0497,51.0982,161525.0
2021-03-04 11:55:00,52.72,52.74,52.61,52.74,173012.0,51.1079,51.1273,51.0012,51.1273,173012.0
2021-03-04 12:00:00,52.74,53.05,52.74,53.02,206066.0,51.1273,51.4278,51.1273,51.3987,206066.0
2021-03-04 12:05:00,53.01,53.15,52.95,53.15,138052.0,51.389,51.5247,51.3308,51.5247,138052.0
2021-03-04 12:10:00,53.16,53.16,52.85,53.04,317365.0,51.5344,51.5344,51.2339,51.4181,317365.0
2021-03-04 12:15:00,53.04,53.33,52.99,53.16,292777.0,51.4181,51.6992,51.3696,51.5344,292777.0
2021-03-04 12:20:00,53.18,53.28,52.84,52.92,191306.0,51.5538,51.6507,51.2242,51.3018,191306.0
2021-03-04 12:25:00,52.91,53.01,52.77,52.98,237431.0,51.2921,51.389,51.1563,51.3599,237431.0
2021-03-04 12:30:00,52.97,53.01,52.71,52.76,154616.0,51.3502,51.389,51.0982,51.1466,154616.0
2021-03-04 12:35:00,52.77,52.85,52.59,52.85,280508.0,51.1563,51.2339,50.9818,51.2339,280508.0
2021-03-04 12:40:00,52.83,52.92,52.61,52.61,217132.0,51.2145,51.3018,51.0012,51.0012,217132.0
2021-03-04 12:45:00,52.61,52.64,52.47,52.47,200772.0,51.0012,51.0303,50.8655,50.8655,200772.0
2021-03-04 12:50:00,52.47,52.51,52.14,52.17,369282.0,50.8655,50.9043,50.5456,50.5747,369282.0
2021-03-04 12:55:00,52.17,52.21,51.94,52.08,442286.0,50.5747,50.6135,50.3517,50.4874,442286.0
2021-03-04 13:00:00,52.08,52.12,51.92,51.96,283631.0,50.4874,50.5262,50.3323,50.3711,283631.0
2021-03-04 13:05:00,51.97,51.97,51.59,51.69,420708.0,50.3808,50.3808,50.0124,50.1094,420708.0
2021-03-04 13:10:00,51.69,51.71,51.31,51.34,439628.0,50.1094,50.1288,49.741,49.7701,439628.0
2021-03-04 13:15:00,51.34,51.59,51.21,51.5,330739.0,49.7701,50.0124,49.644,49.9252,330739.0
2021-03-04 13:20:00,51.48,51.51,51.24,51.48,326245.0,49.9058,49.9349,49.6731,49.9058,326245.0
2021-03-04 13:25:00,51.47,51.54,51.29,51.54,212371.0,49.8961,49.964,49.7216,49.964,212371.0
2021-03-04 13:30:00,51.52,51.53,51.27,51.33,219849.0,49.9446,49.9543,49.7022,49.7604,219849.0
2021-03-04 13:35:00,51.34,51.58,51.3,51.52,197831.0,49.7701,50.0027,49.7313,49.9446,197831.0
2021-03-04 13:40:00,51.5,51.5,51.16,51.26,230511.0,49.9252,49.9252,49.5956,49.6925,230511.0
2021-03-04 13:45:00,51.26,51.3,50.92,50.93,259470.0,49.6925,49.7313,49.3629,49.3726,259470.0
2021-03-04 13:50:00,50.92,50.99,50.66,50.77,291423.0,49.3629,49.4308,49.1109,49.2175,291423.0
2021-03-04 13:55:00,50.77,50.82,50.25,50.43,371140.0,49.2175,49.266,48.7134,48.8879,371140.0
2021-03-04 14:00:00,50.44,50.74,50.37,50.47,407622.0,48.8976,49.1884,48.8297,48.9267,407622.0
2021-03-04 14:05:00,50.48,50.9,50.4,50.88,404808.0,48.9364,49.3435,48.8588,49.3241,404808.0
2021-03-04 14:10:00,50.87,51.01,50.78,50.89,204520.0,49.3144,49.4502,49.2272,49.3338,204520.0
2021-03-04 14:15:00,50.87,50.97,50.78,50.92,176698.0,49.3144,49.4114,49.2272,49.3629,176698.0
2021-03-04 14:20:00,50.92,51.23,50.92,51.22,209752.0,49.3629,49.6634,49.3629,49.6537,209752.0
2021-03-04 14:25:00,51.22,51.34,51.06,51.15,253829.0,49.6537,49.7701,49.4986,49.5859,253829.0
2021-03-04 14:30:00,51.15,51.27,51.01,51.12,180369.0,49.5859,49.7022,49.4502,49.5568,180369.0
2021-03-04 14:35:00,51.13,51.18,51.02,51.18,179475.0,49.5665,49.615,49.4599,49.615,179475.0
2021-03-04 14:40:00,51.18,51.42,51.1,51.4,140993.0,49.615,49.8476,49.5374,49.8282,140993.0
2021-03-04 14:45:00,51.39,51.64,51.32,51.6,156832.0,49.8185,50.0609,49.7507,50.0221,156832.0
2021-03-04 14:50:00,51.62,51.79,51.53,51.75,208820.0,50.0415,50.2063,49.9543,50.1675,208820.0
2021-03-04 14:55:00,51.76,51.84,51.66,51.76,152649.0,50.1772,50.2548,50.0803,50.1772,152649.0
2021-03-04 15:00:00,51.76,51.88,51.73,51.77,184236.0,50.1772,50.2936,50.1481,50.1869,184236.0
2021-03-04 15:05:00,51.78,51.87,51.58,51.6,225708.0,50.1966,50.2839,50.0027,50.0221,225708.0
2021-03-04 15:10:00,51.59,51.69,51.53,51.65,228784.0,50.0124,50.1094,49.9543,50.0706,228784.0
2021-03-04 15:15:00,51.64,51.82,51.58,51.6,182258.0,50.0609,50.2354,50.0027,50.0221,182258.0
2021-03-04 15:20:00,51.6,51.65,51.52,51.57,187899.0,50.0221,50.0706,49.9446,49.993,187899.0
2021-03-04 15:25:00,51.58,51.8,51.55,51.66,182035.0,50.0027,50.216,49.9737,50.0803,182035.0
2021-03-04 15:30:00,51.67,51.85,51.63,51.8,142326.0,50.09,50.2645,50.0512,50.216,142326.0
2021-03-04 15:35:00,51.8,51.85,51.66,51.73,220152.0,50.216,50.2645,50.0803,50.1481,220152.0
2021-03-04 15:40:00,51.73,52.04,51.72,51.95,292956.0,50.1481,50.4487,50.1385,50.3614,292956.0
2021-03-04 15:45:00,51.96,52.05,51.82,51.85,294521.0,50.3711,50.4584,50.2354,50.2645,294521.0
2021-03-04 15:50:00,51.86,51.93,51.72,51.72,579953.0,50.2742,50.342,50.1385,50.1385,579953.0
2021-03-04 15:55:00,51.72,51.84,51.61,51.84,469392.0,50.1385,50.2548,50.0318,50.2548,469392.0
2021-03-05 09:30:00,52.59,52.91,52.55,52.69,682262.0,50.9818,51.2921,50.9431,51.0788,682262.0
2021-03-05 09:35:00,52.68,52.72,52.09,52.1,498407.0,51.0691,51.1079,50.4971,50.5068,498407.0
2021-03-05 09:40:00,52.09,52.32,52.02,52.23,338943.0,50.4971,50.7201,50.4293,50.6329,338943.0
2021-03-05 09:45:00,52.24,52.34,51.92,51.99,347265.0,50.6426,50.7395,50.3323,50.4002,347265.0
2021-03-05 09:50:00,51.99,52.24,51.77,51.78,355599.0,50.4002,50.6426,50.1869,50.1966,355599.0
2021-03-05 09:55:00,51.79,51.9,51.39,51.85,366054.0,50.2063,50.3129,49.8185,50.2645,366054.0
2021-03-05 10:00:00,51.87,51.94,51.65,51.75,207979.0,50.2839,50.3517,50.0706,50.1675,207979.0
2021-03-05 10:05:00,51.78,52.08,51.69,51.84,130953.0,50.1966,50.4874,50.1094,50.2548,130953.0
2021-03-05 10:10:00,51.84,51.94,51.46,51.54,232626.0,50.2548,50.3517,49.8864,49.964,232626.0
2021-03-05 10:15:00,51.55,51.79,51.41,51.62,192772.0,49.9737,50.2063,49.8379,50.0415,192772.0
2021-03-05 10:20:00,51.62,51.68,51.43,51.53,212118.0,50.0415,50.0997,49.8573,49.9543,212118.0
2021-03-05 10:25:00,51.52,51.75,51.41,51.41,187454.0,49.9446,50.1675,49.8379,49.8379,187454.0
2021-03-05 10:30:00,51.42,51.58,51.14,51.19,243385.0,49.8476,50.0027,49.5762,49.6247,243385.0
2021-03-05 10:35:00,51.21,51.42,50.99,51.05,287125.0,49.644,49.8476,49.4308,49.4889,287125.0
2021-03-05 10:40:00,51.02,51.42,51.02,51.23,267526.0,49.4599,49.8476,49.4599,49.6634,267526.0
2021-03-05 10:45:00,51.22,51.56,51.15,51.52,196508.0,49.6537,49.9833,49.5859,49.9446,196508.0
2021-03-05 10:50:00,51.51,51.79,51.46,51.71,221672.0,49.9349,50.2063,49.8864,50.1288,221672.0
2021-03-05 10:55:00,51.71,51.71,51.37,51.43,163823.0,50.1288,50.1288,49.7992,49.8573,163823.0
2021-03-05 11:00:00,51.43,51.51,51.19,51.26,139494.0,49.8573,49.9349,49.6247,49.6925,139494.0
2021-03-05 11:05:00,51.23,51.29,51.07,51.1,187945.0,49.6634,49.7216,49.5083,49.5374,187945.0
2021-03-05 11:10:00,51.09,51.25,50.88,50.93,247427.0,49.5277,49.6828,49.3241,49.3726,247427.0
2021-03-05 11:15:00,50.92,51.01,50.64,50.77,238269.0,49.3629,49.4502,49.0915,49.2175,238269.0
2021-03-05 11:20:00,50.76,50.89,50.66,50.68,205076.0,49.2078,49.3338,49.1109,49.1303,205076.0
2021-03-05 11:25:00,50.69,50.71,50.48,50.63,280734.0,49.1399,49.1593,48.9364,49.0818,280734.0
2021-03-05 11:30:00,50.62,50.84,50.53,50.63,250443.0,49.0721,49.2854,48.9848,49.0818,250443.0
2021-03-05 11:35:00,50.64,50.92,50.61,50.82,184954.0,49.0915,49.3629,49.0624,49.266,184954.0
2021-03-05 11:40:00,50.81,50.95,50.57,50.93,262082.0,49.2563,49.392,49.0236,49.3726,262082.0
2021-03-05 11:45:00,50.93,50.97,50.74,50.8,353754.0,49.3726,49.4114,49.1884,49.2466,353754.0
2021-03-05 11:50:00,50.8,50.92,50.69,50.78,224599.0,49.2466,49.3629,49.1399,49.2272,224599.0
2021-03-05 11:55:00,50.79,51.18,50.74,51.11,228962.0,49.2369,49.615,49.1884,49.5471,228962.0
2021-03-05 12:00:00,51.11,51.23,51.02,51.14,355099.0,49.5471,49.6634,49.4599,49.5762,355099.0
2021-03-05 12:05:00,51.13,51.19,51.0,51.03,177816.0,49.5665,49.6247,49.4405,49.4696,177816.0
2021-03-05 12:10:00,51.04,51.24,51.03,51.15,118115.0,49.4792,49.6731,49.4696,49.5859,118115.0
2021-03-05 12:15:00,51.16,51.44,51.14,51.43,130122.0,49.5956,49.867,49.5762,49.8573,130122.0
2021-03-05 12:20:00,51.42,51.75,51.41,51.72,216489.0,49.8476,50.1675,49.8379,50.1385,216489.0
2021-03-05 12:25:00,51.72,51.82,51.64,51.69,255810.0,50.1385,50.2354,50.0609,50.1094,255810.0
2021-03-05 12:30:00,51.69,51.96,51.66,51.93,560669.0,50.1094,50.3711,50.0803,50.342,560669.0
2021-03-05 12:35:00,51.92,52.09,51.75,52.06,363405.0,50.3323,50.4971,50.1675,50.4681,363405.0
2021-03-05 12:40:00,52.07,52.26,51.97,52.25,237611.0,50.4777,50.6619,50.3808,50.6522,237611.0
2021-03-05 12:45:00,52.25,52.46,52.19,52.22,253362.0,50.6522,50.8558,50.5941,50.6232,253362.0
2021-03-05 12:50:00,52.22,52.26,51.98,52.09,151168.0,50.6232,50.6619,50.3905,50.4971,151168.0
2021-03-05 12:55:00,52.07,52.24,52.07,52.2,126274.0,50.4777,50.6426,50.4777,50.6038,126274.0
2021-03-05 13:00:00,52.19,52.33,51.97,52.03,167261.0,50.5941,50.7298,50.3808,50.439,167261.0
2021-03-05 13:05:00,52.04,52.28,52.02,52.23,131724.0,50.4487,50.6813,50.4293,50.6329,131724.0
2021-03-05 13:10:00,52.22,52.27,52.04,52.18,133465.0,50.6232,50.6716,50.4487,50.5844,133465.0
2021-03-05 13:15:00,52.18,52.36,52.12,52.34,152128.0,50.5844,50.7589,50.5262,50.7395,152128.0
2021-03-05 13:20:00,52.33,52.33,52.18,52.33,135318.0,50.7298,50.7298,50.5844,50.7298,135318.0
2021-03-05 13:25:00,52.32,52.41,52.23,52.4,189245.0,50.7201,50.8074,50.6329,50.7977,189245.0
2021-03-05 13:30:00,52.41,52.46,52.3,52.38,112264.0,50.8074,50.8558,50.7007,50.7783,112264.0
2021-03-05 13:35:00,52.4,52.63,52.4,52.62,135726.0,50.7977,51.0206,50.7977,51.0109,135726.0
2021-03-05 13:40:00,52.62,52.73,52.57,52.59,179560.0,51.0109,51.1176,50.9625,50.9818,179560.0
2021-03-05 13:45:00,52.58,52.72,52.58,52.66,131506.0,50.9722,51.1079,50.9722,51.0497,131506.0
2021-03-05 13:50:00,52.66,52.79,52.37,52.41,236775.0,51.0497,51.1757,50.7686,50.8074,236775.0
2021-03-05 13:55:00,52.41,52.62,52.38,52.59,146227.0,50.8074,51.0109,50.7783,50.9818,146227.0
2021-03-05 14:00:00,52.59,52.65,52.31,52.42,268508.0,50.9818,51.04,50.7104,50.817,268508.0
2021-03-05 14:05:00,52.42,52.43,52.23,52.32,335684.0,50.817,50.8267,50.6329,50.7201,335684.0
2021-03-05 14:10:00,52.33,52.51,52.24,52.51,237569.0,50.7298,50.9043,50.6426,50.9043,237569.0
2021-03-05 14:15:00,52.51,52.61,52.39,52.46,172928.0,50.9043,51.0012,50.788,50.8558,172928.0
2021-03-05 14:20:00,52.46,52.62,52.38,52.62,187643.0,50.8558,51.0109,50.7783,51.0109,187643.0
2021-03-05 14:25:00,52.62,52.8,52.61,52.79,178082.0,51.0109,51.1854,51.0012,51.1757,178082.0
2021-03-05 14:30:00,52.79,52.97,52.79,52.96,188657.0,51.1757,51.3502,51.1757,51.3405,188657.0
2021-03-05 14:35:00,52.96,53.01,52.9,52.94,276825.0,51.3405,51.389,51.2824,51.3211,276825.0
2021-03-05 14:40:00,52.95,52.99,52.84,52.89,138838.0,51.3308,51.3696,51.2242,51.2727,138838.0
2021-03-05 14:45:00,52.89,52.99,52.83,52.96,116145.0,51.2727,51.3696,51.2145,51.3405,116145.0
2021-03-05 14:50:00,52.97,53.14,52.92,53.09,160357.0,51.3502,51.515,51.3018,51.4666,160357.0
2021-03-05 14:55:00,53.08,53.23,53.05,53.2,170281.0,51.4569,51.6023,51.4278,51.5732,170281.0
2021-03-05 15:00:00,53.19,53.37,53.18,53.26,387589.0,51.5635,51.738,51.5538,51.6314,387589.0
2021-03-05 15:05:00,53.26,53.36,53.21,53.32,281411.0,51.6314,51.7283,51.5829,51.6895,281411.0
2021-03-05 15:10:00,53.31,53.6,53.3,53.57,381737.0,51.6798,51.961,51.6701,51.9319,381737.0
2021-03-05 15:15:00,53.58,53.78,53.57,53.6,569304.0,51.9416,52.1355,51.9319,51.961,569304.0
2021-03-05 15:20:00,53.61,53.7,53.56,53.65,300157.0,51.9707,52.0579,51.9222,52.0094,300157.0
2021-03-05 15:25:00,53.64,53.66,53.47,53.52,464783.0,51.9997,52.0191,51.8349,51.8834,464783.0
2021-03-05 15:30:00,53.52,53.61,53.45,53.55,279279.0,51.8834,51.9707,51.8156,51.9125,279279.0
2021-03-05 15:35:00,53.56,53.78,53.55,53.78,274364.0,51.9222,52.1355,51.9125,52.1355,274364.0
2021-03-05 15:40:00,53.77,53.88,53.69,53.87,401130.0,52.1258,52.2324,52.0482,52.2227,401130.0
2021-03-05 15:45:00,53.88,53.92,53.7,53.8,422364.0,52.2324,52.2712,52.0579,52.1548,422364.0
2021-03-05 15:50:00,53.79,53.99,53.79,53.89,488841.0,52.1452,52.339,52.1452,52.2421,488841.0
2021-03-05 15:55:00,53.9,53.94,53.72,53.76,794529.0,52.2518,52.2906,52.0773,52.1161,794529.0
2021-03-08 09:30:00,54.29,54.48,53.98,54.05,879592.0,52.6299,52.8141,52.3293,52.3972,879592.0
2021-03-08 09:35:00,54.07,54.45,53.74,54.44,365487.0,52.4166,52.785,52.0967,52.7753,365487.0
2021-03-08 09:40:00,54.44,55.19,54.4,54.91,698164.0,52.7753,53.5023,52.7365,53.2309,698164.0
2021-03-08 09:45:00,54.92,54.99,54.49,54.5,431295.0,53.2406,53.3085,52.8237,52.8334,431295.0
2021-03-08 09:50:00,54.51,54.8,54.34,54.73,288871.0,52.8431,53.1243,52.6783,53.0564,288871.0
2021-03-08 09:55:00,54.78,55.0,54.64,54.76,302298.0,53.1049,53.3182,52.9692,53.0855,302298.0
2021-03-08 10:00:00,54.82,54.94,54.58,54.8,271075.0,53.1437,53.26,52.911,53.1243,271075.0
2021-03-08 10:05:00,54.8,55.16,54.63,55.15,378529.0,53.1243,53.4733,52.9595,53.4636,378529.0
2021-03-08 10:10:00,55.15,55.19,54.83,55.03,463343.0,53.4636,53.5023,53.1534,53.3472,463343.0
2021-03-08 10:15:00,55.03,55.12,54.81,54.98,273500.0,53.3472,53.4345,53.134,53.2988,273500.0
2021-03-08 10:20:00,54.99,55.09,54.58,54.66,309519.0,53.3085,53.4054,52.911,52.9885,309519.0
2021-03-08 10:25:00,54.67,55.11,54.67,55.04,327854.0,52.9982,53.4248,52.9982,53.3569,327854.0
2021-03-08 10:30:00,55.03,55.4,55.03,55.4,508814.0,53.3472,53.7059,53.3472,53.7059,508814.0
2021-03-08 10:35:00,55.4,55.5,55.17,55.36,382678.0,53.7059,53.8029,53.483,53.6671,382678.0
2021-03-08 10:40:00,55.36,55.59,55.35,55.46,445801.0,53.6671,53.8901,53.6574,53.7641,445801.0
2021-03-08 10:45:00,55.48,55.67,55.41,55.54,404746.0,53.7835,53.9677,53.7156,53.8416,404746.0
2021-03-08 10:50:00,55.56,55.66,55.42,55.45,259304.0,53.861,53.958,53.7253,53.7544,259304.0
2021-03-08 10:55:00,55.45,55.72,55.43,55.67,495009.0,53.7544,54.0161,53.735,53.9677,495009.0
2021-03-08 11:00:00,55.67,55.83,55.59,55.61,499577.0,53.9677,54.1228,53.8901,53.9095,499577.0
2021-03-08 11:05:00,55.63,55.8,55.59,55.72,286406.0,53.9289,54.0937,53.8901,54.0161,286406.0
2021-03-08 11:10:00,55.72,55.72,55.5,55.57,267978.0,54.0161,54.0161,53.8029,53.8707,267978.0
2021-03-08 11:15:00,55.57,55.93,55.52,55.92,519074.0,53.8707,54.2197,53.8223,54.21,519074.0
2021-03-08 11:20:00,55.93,55.97,55.8,55.88,385019.0,54.2197,54.2585,54.0937,54.1712,385019.0
2021-03-08 11:25:00,55.87,55.88,55.66,55.75,221433.0,54.1615,54.1712,53.958,54.0452,221433.0
2021-03-08 11:30:00,55.76,55.8,55.62,55.76,235546.0,54.0549,54.0937,53.9192,54.0549,235546.0
2021-03-08 11:35:00,55.77,55.77,55.54,55.55,186107.0,54.0646,54.0646,53.8416,53.8513,186107.0
2021-03-08 11:40:00,55.55,55.7,55.43,55.53,177877.0,53.8513,53.9967,53.735,53.8319,177877.0
2021-03-08 11:45:00,55.53,55.55,55.37,55.52,208194.0,53.8319,53.8513,53.6768,53.8223,208194.0
2021-03-08 11:50:00,55.52,55.54,55.32,55.45,151810.0,53.8223,53.8416,53.6284,53.7544,151810.0
2021-03-08 11:55:00,55.43,55.62,55.4,55.49,139834.0,53.735,53.9192,53.7059,53.7932,139834.0
2021-03-08 12:00:00,55.49,55.63,55.45,55.59,115629.0,53.7932,53.9289,53.7544,53.8901,115629.0
2021-03-08 12:05:00,55.59,55.73,55.57,55.73,144506.0,53.8901,54.0258,53.8707,54.0258,144506.0
2021-03-08 12:10:00,55.72,55.74,55.6,55.73,151924.0,54.0161,54.0355,53.8998,54.0258,151924.0
2021-03-08 12:15:00,55.72,55.8,55.62,55.75,177100.0,54.0161,54.0937,53.9192,54.0452,177100.0
2021-03-08 12:20:00,55.75,56.11,55.74,56.1,516721.0,54.0452,54.3942,54.0355,54.3845,516721.0
2021-03-08 12:25:00,56.09,56.2,55.96,55.96,344351.0,54.3748,54.4815,54.2488,54.2488,344351.0
2021-03-08 12:30:00,55.97,56.01,55.86,55.96,158137.0,54.2585,54.2973,54.1519,54.2488,158137.0
2021-03-08 12:35:00,55.98,56.0,55.74,55.75,136806.0,54.2682,54.2876,54.0355,54.0452,136806.0
2021-03-08 12:40:00,55.75,55.92,55.7,55.74,148076.0,54.0452,54.21,53.9967,54.0355,148076.0
2021-03-08 12:45:00,55.74,55.86,55.74,55.77,125103.0,54.0355,54.1519,54.0355,54.0646,125103.0
2021-03-08 12:50:00,55.78,55.85,55.75,55.78,91380.0,54.0743,54.1422,54.0452,54.0743,91380.0
2021-03-08 12:55:00,55.77,55.78,55.65,55.7,178590.0,54.0646,54.0743,53.9483,53.9967,178590.0
2021-03-08 13:00:00,55.7,55.83,55.68,55.69,105833.0,53.9967,54.1228,53.9774,53.9871,105833.0
2021-03-08 13:05:00,55.69,55.73,55.65,55.68,235909.0,53.9871,54.0258,53.9483,53.9774,235909.0
2021-03-08 13:10:00,55.68,55.69,55.46,55.6,207041.0,53.9774,53.9871,53.7641,53.8998,207041.0
2021-03-08 13:15:00,55.59,55.79,55.55,55.67,167310.0,53.8901,54.084,53.8513,53.9677,167310.0
2021-03-08 13:20:00,55.67,55.85,55.64,55.77,159216.0,53.9677,54.1422,53.9386,54.0646,159216.0
2021-03-08 13:25:00,55.77,55.84,55.57,55.62,172856.0,54.0646,54.1325,53.8707,53.9192,172856.0
2021-03-08 13:30:00,55.64,55.65,55.42,55.42,121232.0,53.9386,53.9483,53.7253,53.7253,121232.0
2021-03-08 13:35:00,55.4,55.42,55.13,55.14,318813.0,53.7059,53.7253,53.4442,53.4539,318813.0
2021-03-08 13:40:00,55.12,55.17,55.02,55.1,207438.0,53.4345,53.483,53.3375,53.4151,207438.0
2021-03-08 13:45:00,55.1,55.19,54.95,54.97,226403.0,53.4151,53.5023,53.2697,53.2891,226403.0
2021-03-08 13:50:00,54.97,55.01,54.75,54.8,305870.0,53.2891,53.3278,53.0758,53.1243,305870.0
2021-03-08 13:55:00,54.8,54.83,54.62,54.67,393746.0,53.1243,53.1534,52.9498,52.9982,393746.0
2021-03-08 14:00:00,54.66,54.92,54.65,54.85,147078.0,52.9885,53.2406,52.9789,53.1727,147078.0
2021-03-08 14:05:00,54.84,54.97,54.78,54.93,143955.0,53.163,53.2891,53.1049,53.2503,143955.0
2021-03-08 14:10:00,54.92,55.05,54.88,54.93,133762.0,53.2406,53.3666,53.2018,53.2503,133762.0
2021-03-08 14:15:00,54.95,55.01,54.84,54.9,157848.0,53.2697,53.3278,53.163,53.2212,157848.0
2021-03-08 14:20:00,54.89,55.16,54.78,55.07,504006.0,53.2115,53.4733,53.1049,53.386,504006.0
2021-03-08 14:25:00,55.08,55.2,55.04,55.18,108091.0,53.3957,53.512,53.3569,53.4926,108091.0
2021-03-08 14:30:00,55.19,55.25,55.11,55.19,169277.0,53.5023,53.5605,53.4248,53.5023,169277.0
2021-03-08 14:35:00,55.18,55.31,55.11,55.12,132157.0,53.4926,53.6187,53.4248,53.4345,132157.0
2021-03-08 14:40:00,55.1,55.14,54.88,54.92,140193.0,53.4151,53.4539,53.2018,53.2406,140193.0
2021-03-08 14:45:00,54.94,54.97,54.84,54.86,120708.0,53.26,53.2891,53.163,53.1824,120708.0
2021-03-08 14:50:00,54.85,54.96,54.81,54.92,114934.0,53.1727,53.2794,53.134,53.2406,114934.0
2021-03-08 14:55:00,54.92,55.01,54.92,55.0,91374.0,53.2406,53.3278,53.2406,53.3182,91374.0
2021-03-08 15:00:00,54.99,55.0,54.7,54.75,162813.0,53.3085,53.3182,53.0273,53.0758,162813.0
2021-03-08 15:05:00,54.74,54.84,54.69,54.79,105910.0,53.0661,53.163,53.0176,53.1146,105910.0
2021-03-08 15:10:00,54.79,54.87,54.73,54.86,122614.0,53.1146,53.1921,53.0564,53.1824,122614.0
2021-03-08 15:15:00,54.85,54.92,54.67,54.7,140936.0,53.1727,53.2406,52.9982,53.0273,140936.0
2021-03-08 15:20:00,54.7,54.93,54.67,54.91,188137.0,53.0273,53.2503,52.9982,53.2309,188137.0
2021-03-08 15:25:00,54.92,55.0,54.86,54.92,182931.0,53.2406,53.3182,53.1824,53.2406,182931.0
2021-03-08 15:30:00,54.92,55.24,54.92,55.15,244697.0,53.2406,53.5508,53.2406,53.4636,244697.0
2021-03-08 15:35:00,55.15,55.27,55.12,55.16,300854.0,53.4636,53.5799,53.4345,53.4733,300854.0
2021-03-08 15:40:00,55.15,55.2,55.07,55.15,192280.0,53.4636,53.512,53.386,53.4636,192280.0
2021-03-08 15:45:00,55.15,55.19,54.96,55.08,263644.0,53.4636,53.5023,53.2794,53.3957,263644.0
2021-03-08 15:50:00,55.09,55.18,55.03,55.07,263736.0,53.4054,53.4926,53.3472,53.386,263736.0
2021-03-08 15:55:00,55.06,55.06,54.89,54.98,518717.0,53.3763,53.3763,53.2115,53.2988,518717.0
2021-03-09 09:30:00,55.36,55.43,54.6,54.8,914587.0,53.6671,53.735,52.9304,53.1243,914587.0
2021-03-09 09:35:00,54.79,54.82,54.19,54.23,532330.0,53.1146,53.1437,52.5329,52.5717,532330.0
2021-03-09 09:40:00,54.23,54.72,54.08,54.59,335566.0,52.5717,53.0467,52.4263,52.9207,335566.0
2021-03-09 09:45:00,54.62,54.85,54.54,54.71,239134.0,52.9498,53.1727,52.8722,53.037,239134.0
2021-03-09 09:50:00,54.72,54.86,54.54,54.68,311893.0,53.0467,53.1824,52.8722,53.0079,311893.0
2021-03-09 09:55:00,54.69,54.82,54.64,54.66,174522.0,53.0176,53.1437,52.9692,52.9885,174522.0
2021-03-09 10:00:00,54.66,54.73,54.35,54.35,253657.0,52.9885,53.0564,52.688,52.688,253657.0
2021-03-09 10:05:00,54.36,54.55,54.24,54.35,248935.0,52.6977,52.8819,52.5814,52.688,248935.0
2021-03-09 10:10:00,54.35,54.4,54.21,54.23,210451.0,52.688,52.7365,52.5523,52.5717,210451.0
2021-03-09 10:15:00,54.24,54.38,54.22,54.33,205823.0,52.5814,52.7171,52.562,52.6686,205823.0
2021-03-09 10:20:00,54.32,54.37,54.03,54.07,305211.0,52.6589,52.7074,52.3778,52.4166,305211.0
2021-03-09 10:25:00,54.09,54.34,54.08,54.19,233052.0,52.436,52.6783,52.4263,52.5329,233052.0
2021-03-09 10:30:00,54.19,54.3,54.13,54.25,214429.0,52.5329,52.6396,52.4748,52.5911,214429.0
2021-03-09 10:35:00,54.26,54.57,54.26,54.55,220736.0,52.6008,52.9013,52.6008,52.8819,220736.0
2021-03-09 10:40:00,54.54,54.6,54.41,54.49,147555.0,52.8722,52.9304,52.7462,52.8237,147555.0
2021-03-09 10:45:00,54.5,54.6,54.38,54.48,164476.0,52.8334,52.9304,52.7171,52.8141,164476.0
2021-03-09 10:50:00,54.48,54.81,54.48,54.75,208136.0,52.8141,53.134,52.8141,53.0758,208136.0
2021-03-09 10:55:00,54.74,54.94,54.7,54.93,181714.0,53.0661,53.26,53.0273,53.2503,181714.0
2021-03-09 11:00:00,54.92,55.14,54.92,55.09,193828.0,53.2406,53.4539,53.2406,53.4054,193828.0
2021-03-09 11:05:00,55.1,55.11,54.96,54.98,175966.0,53.4151,53.4248,53.2794,53.2988,175966.0
2021-03-09 11:10:00,54.97,54.98,54.86,54.95,102878.0,53.2891,53.2988,53.1824,53.2697,102878.0
2021-03-09 11:15:00,54.95,54.98,54.76,54.81,119731.0,53.2697,53.2988,53.0855,53.134,119731.0
2021-03-09 11:20:00,54.81,54.9,54.69,54.7,116809.0,53.134,53.2212,53.0176,53.0273,116809.0
2021-03-09 11:25:00,54.7,54.78,54.66,54.75,94373.0,53.0273,53.1049,52.9885,53.0758,94373.0
2021-03-09 11:30:00,54.75,54.83,54.7,54.71,101613.0,53.0758,53.1534,53.0273,53.037,101613.0
2021-03-09 11:35:00,54.71,54.78,54.65,54.74,156488.0,53.037,53.1049,52.9789,53.0661,156488.0
2021-03-09 11:40:00,54.73,54.77,54.68,54.77,88273.0,53.0564,53.0952,53.0079,53.0952,88273.0
2021-03-09 11:45:00,54.77,54.83,54.68,54.78,92826.0,53.0952,53.1534,53.0079,53.1049,92826.0
2021-03-09 11:50:00,54.78,54.91,54.75,54.76,144585.0,53.1049,53.2309,53.0758,53.0855,144585.0
2021-03-09 11:55:00,54.75,54.81,54.75,54.8,69430.0,53.0758,53.134,53.0758,53.1243,69430.0
2021-03-09 12:00:00,54.81,54.92,54.78,54.81,149602.0,53.134,53.2406,53.1049,53.134,149602.0
2021-03-09 12:05:00,54.81,54.81,54.67,54.77,79009.0,53.134,53.134,52.9982,53.0952,79009.0
2021-03-09 12:10:00,54.77,54.83,54.75,54.8,67938.0,53.0952,53.1534,53.0758,53.1243,67938.0
2021-03-09 12:15:00,54.8,54.96,54.78,54.87,140785.0,53.1243,53.2794,53.1049,53.1921,140785.0
2021-03-09 12:20:00,54.86,55.01,54.81,54.94,145456.0,53.1824,53.3278,53.134,53.26,145456.0
2021-03-09 12:25:00,54.95,55.04,54.94,55.02,83904.0,53.2697,53.3569,53.26,53.3375,83904.0
2021-03-09 12:30:00,55.01,55.1,55.0,55.05,107760.0,53.3278,53.4151,53.3182,53.3666,107760.0
2021-03-09 12:35:00,55.04,55.11,54.96,54.99,103565.0,53.3569,53.4248,53.2794,53.3085,103565.0
2021-03-09 12:40:00,54.99,55.0,54.85,54.85,106658.0,53.3085,53.3182,53.1727,53.1727,106658.0
2021-03-09 12:45:00,54.86,54.9,54.79,54.83,60299.0,53.1824,53.2212,53.1146,53.1534,60299.0
2021-03-09 12:50:00,54.83,54.84,54.72,54.78,84294.0,53.1534,53.163,53.0467,53.1049,84294.0
2021-03-09 12:55:00,54.78,54.79,54.63,54.69,131473.0,53.1049,53.1146,52.9595,53.0176,131473.0
2021-03-09 13:00:00,54.69,54.81,54.67,54.69,471293.0,53.0176,53.134,52.9982,53.0176,471293.0
2021-03-09 13:05:00,54.69,54.7,54.59,54.6,111365.0,53.0176,53.0273,52.9207,52.9304,111365.0
2021-03-09 13:10:00,54.61,54.65,54.53,54.58,751658.0,52.9401,52.9789,52.8625,52.911,751658.0
2021-03-09 13:15:00,54.58,54.7,54.36,54.43,259709.0,52.911,53.0273,52.6977,52.7656,259709.0
2021-03-09 13:20:00,54.43,54.51,54.37,54.49,116280.0,52.7656,52.8431,52.7074,52.8237,116280.0
2021-03-09 13:25:00,54.48,54.51,54.41,54.48,99973.0,52.8141,52.8431,52.7462,52.8141,99973.0
2021-03-09 13:30:00,54.49,54.66,54.49,54.61,101771.0,52.8237,52.9885,52.8237,52.9401,101771.0
2021-03-09 13:35:00,54.61,54.63,54.55,54.6,89567.0,52.9401,52.9595,52.8819,52.9304,89567.0
2021-03-09 13:40:00,54.59,54.75,54.57,54.72,754277.0,52.9207,53.0758,52.9013,53.0467,754277.0
2021-03-09 13:45:00,54.71,54.75,54.68,54.73,93439.0,53.037,53.0758,53.0079,53.0564,93439.0
2021-03-09 13:50:00,54.73,54.73,54.6,54.63,96770.0,53.0564,53.0564,52.9304,52.9595,96770.0
2021-03-09 13:55:00,54.64,54.72,54.6,54.68,134536.0,52.9692,53.0467,52.9304,53.0079,134536.0
2021-03-09 14:00:00,54.69,54.77,54.67,54.72,78649.0,53.0176,53.0952,52.9982,53.0467,78649.0
2021-03-09 14:05:00,54.73,54.76,54.65,54.7,83803.0,53.0564,53.0855,52.9789,53.0273,83803.0
2021-03-09 14:10:00,54.7,54.77,54.69,54.74,73845.0,53.0273,53.0952,53.0176,53.0661,73845.0
2021-03-09 14:15:00,54.74,54.74,54.58,54.6,111804.0,53.0661,53.0661,52.911,52.9304,111804.0
2021-03-09 14:20:00,54.6,54.69,54.59,54.61,126060.0,52.9304,53.0176,52.9207,52.9401,126060.0
2021-03-09 14:25:00,54.6,54.63,54.54,54.57,102509.0,52.9304,52.9595,52.8722,52.9013,102509.0
2021-03-09 14:30:00,54.58,54.73,54.58,54.72,120254.0,52.911,53.0564,52.911,53.0467,120254.0
2021-03-09 14:35:00,54.72,54.79,54.68,54.76,102395.0,53.0467,53.1146,53.0079,53.0855,102395.0
2021-03-09 14:40:00,54.76,54.83,54.74,54.83,99617.0,53.0855,53.1534,53.0661,53.1534,99617.0
2021-03-09 14:45:00,54.84,54.84,54.68,54.72,132412.0,53.163,53.163,53.0079,53.0467,132412.0
2021-03-09 14:50:00,54.73,54.8,54.68,54.7,106909.0,53.0564,53.1243,53.0079,53.0273,106909.0
2021-03-09 14:55:00,54.7,54.75,54.66,54.74,92994.0,53.0273,53.0758,52.9885,53.0661,92994.0
2021-03-09 15:00:00,54.74,54.8,54.7,54.78,103769.0,53.0661,53.1243,53.0273,53.1049,103769.0
2021-03-09 15:05:00,54.79,54.87,54.76,54.85,107051.0,53.1146,53.1921,53.0855,53.1727,107051.0
2021-03-09 15:10:00,54.85,54.95,54.83,54.86,149873.0,53.1727,53.2697,53.1534,53.1824,149873.0
2021-03-09 15:15:00,54.87,54.93,54.83,54.92,129886.0,53.1921,53.2503,53.1534,53.2406,129886.0
2021-03-09 15:20:00,54.91,54.93,54.8,54.85,162442.0,53.2309,53.2503,53.1243,53.1727,162442.0
2021-03-09 15:25:00,54.85,54.87,54.78,54.8,154224.0,53.1727,53.1921,53.1049,53.1243,154224.0
2021-03-09 15:30:00,54.8,54.88,54.78,54.87,260021.0,53.1243,53.2018,53.1049,53.1921,260021.0
2021-03-09 15:35:00,54.87,54.89,54.7,54.78,207449.0,53.1921,53.2115,53.0273,53.1049,207449.0
2021-03-09 15:40:00,54.77,54.79,54.63,54.66,163609.0,53.0952,53.1146,52.9595,52.9885,163609.0
2021-03-09 15:45:00,54.66,54.72,54.62,54.7,181877.0,52.9885,53.0467,52.9498,53.0273,181877.0
2021-03-09 15:50:00,54.7,54.77,54.56,54.76,401393.0,53.0273,53.0952,52.8916,53.0855,401393.0
2021-03-09 15:55:00,54.77,54.77,54.62,54.64,547478.0,53.0952,53.0952,52.9498,52.9692,547478.0
2021-03-10 09:30:00,55.0,55.7,54.88,55.68,741250.0,53.3182,53.9967,53.2018,53.9774,741250.0
2021-03-10 09:35:00,55.69,56.09,55.61,55.91,630489.0,53.9871,54.3748,53.9095,54.2003,630489.0
2021-03-10 09:40:00,55.92,56.57,55.89,56.55,750842.0,54.21,54.8401,54.1809,54.8208,750842.0
2021-03-10 09:45:00,56.55,56.73,56.28,56.3,788473.0,54.8208,54.9953,54.559,54.5784,788473.0
2021-03-10 09:50:00,56.31,56.54,56.3,56.38,414936.0,54.5881,54.8111,54.5784,54.656,414936.0
2021-03-10 09:55:00,56.37,56.51,56.31,56.39,486758.0,54.6463,54.782,54.5881,54.6656,486758.0
2021-03-10 10:00:00,56.42,56.73,56.38,56.69,749515.0,54.6947,54.9953,54.656,54.9565,749515.0
2021-03-10 10:05:00,56.69,56.75,56.11,56.18,469208.0,54.9565,55.0146,54.3942,54.4621,469208.0
2021-03-10 10:10:00,56.18,56.26,56.08,56.13,310890.0,54.4621,54.5396,54.3651,54.4136,310890.0
2021-03-10 10:15:00,56.12,56.47,56.12,56.44,208000.0,54.4039,54.7432,54.4039,54.7141,208000.0
2021-03-10 10:20:00,56.44,56.46,56.07,56.14,213232.0,54.7141,54.7335,54.3554,54.4233,213232.0
2021-03-10 10:25:00,56.15,56.16,55.68,55.7,274920.0,54.433,54.4427,53.9774,53.9967,274920.0
2021-03-10 10:30:00,55.71,56.18,55.69,56.17,231828.0,54.0064,54.4621,53.9871,54.4524,231828.0
2021-03-10 10:35:00,56.16,56.16,55.73,55.8,245890.0,54.4427,54.4427,54.0258,54.0937,245890.0
2021-03-10 10:40:00,55.8,55.94,55.65,55.83,203418.0,54.0937,54.2294,53.9483,54.1228,203418.0
2021-03-10 10:45:00,55.82,56.09,55.76,56.08,172720.0,54.1131,54.3748,54.0549,54.3651,172720.0
2021-03-10 10:50:00,56.08,56.08,55.77,55.87,121381.0,54.3651,54.3651,54.0646,54.1615,121381.0
2021-03-10 10:55:00,55.9,56.09,55.83,56.07,136003.0,54.1906,54.3748,54.1228,54.3554,136003.0
2021-03-10 11:00:00,56.07,56.29,56.04,56.25,172285.0,54.3554,54.5687,54.3264,54.5299,172285.0
2021-03-10 11:05:00,56.24,56.27,56.14,56.2,116866.0,54.5202,54.5493,54.4233,54.4815,116866.0
2021-03-10 11:10:00,56.19,56.37,56.14,56.36,168668.0,54.4718,54.6463,54.4233,54.6366,168668.0
2021-03-10 11:15:00,56.37,56.42,56.25,56.34,121864.0,54.6463,54.6947,54.5299,54.6172,121864.0
2021-03-10 11:20:00,56.35,56.36,56.15,56.25,119741.0,54.6269,54.6366,54.433,54.5299,119741.0
2021-03-10 11:25:00,56.26,56.47,56.24,56.45,228481.0,54.5396,54.7432,54.5202,54.7238,228481.0
2021-03-10 11:30:00,56.44,56.57,56.39,56.57,336589.0,54.7141,54.8401,54.6656,54.8401,336589.0
2021-03-10 11:35:00,56.56,56.66,56.49,56.64,235708.0,54.8304,54.9274,54.7626,54.908,235708.0
2021-03-10 11:40:00,56.65,56.66,56.3,56.43,328693.0,54.9177,54.9274,54.5784,54.7044,328693.0
2021-03-10 11:45:00,56.44,56.62,56.41,56.59,139148.0,54.7141,54.8886,54.685,54.8595,139148.0
2021-03-10 11:50:00,56.59,56.7,56.57,56.69,151783.0,54.8595,54.9662,54.8401,54.9565,151783.0
2021-03-10 11:55:00,56.68,56.72,56.46,56.55,232379.0,54.9468,54.9856,54.7335,54.8208,232379.0
2021-03-10 12:00:00,56.56,56.72,56.55,56.71,234655.0,54.8304,54.9856,54.8208,54.9759,234655.0
2021-03-10 12:05:00,56.7,56.91,56.64,56.85,878746.0,54.9662,55.1697,54.908,55.1116,878746.0
2021-03-10 12:10:00,56.86,56.86,56.63,56.64,482528.0,55.1213,55.1213,54.8983,54.908,482528.0
2021-03-10 12:15:00,56.63,56.71,56.61,56.62,230628.0,54.8983,54.9759,54.8789,54.8886,230628.0
2021-03-10 12:20:00,56.62,56.67,56.47,56.48,193302.0,54.8886,54.9371,54.7432,54.7529,193302.0
2021-03-10 12:25:00,56.47,56.49,56.34,56.4,119992.0,54.7432,54.7626,54.6172,54.6753,119992.0
2021-03-10 12:30:00,56.4,56.5,56.21,56.35,242208.0,54.6753,54.7723,54.4912,54.6269,242208.0
2021-03-10 12:35:00,56.35,56.35,56.0,56.05,184003.0,54.6269,54.6269,54.2876,54.336,184003.0
2021-03-10 12:40:00,56.06,56.27,56.04,56.23,156865.0,54.3457,54.5493,54.3264,54.5105,156865.0
2021-03-10 12:45:00,56.23,56.45,56.21,56.37,117327.0,54.5105,54.7238,54.4912,54.6463,117327.0
2021-03-10 12:50:00,56.36,56.4,56.27,56.33,109804.0,54.6366,54.6753,54.5493,54.6075,109804.0
2021-03-10 12:55:00,56.34,56.42,56.28,56.37,87310.0,54.6172,54.6947,54.559,54.6463,87310.0
2021-03-10 13:00:00,56.36,56.36,56.15,56.33,257811.0,54.6366,54.6366,54.433,54.6075,257811.0
2021-03-10 13:05:00,56.33,56.46,56.25,56.44,124373.0,54.6075,54.7335,54.5299,54.7141,124373.0
2021-03-10 13:10:00,56.45,56.49,56.4,56.42,107714.0,54.7238,54.7626,54.6753,54.6947,107714.0
2021-03-10 13:15:00,56.43,56.48,56.26,56.3,130798.0,54.7044,54.7529,54.5396,54.5784,130798.0
2021-03-10 13:20:00,56.3,56.35,56.2,56.2,89003.0,54.5784,54.6269,54.4815,54.4815,89003.0
2021-03-10 13:25:00,56.22,56.3,56.17,56.29,88279.0,54.5008,54.5784,54.4524,54.5687,88279.0
2021-03-10 13:30:00,56.3,56.37,56.2,56.27,94935.0,54.5784,54.6463,54.4815,54.5493,94935.0
2021-03-10 13:35:00,56.27,56.34,56.12,56.22,100764.0,54.5493,54.6172,54.4039,54.5008,100764.0
2021-03-10 13:40:00,56.22,56.3,56.14,56.16,106363.0,54.5008,54.5784,54.4233,54.4427,106363.0
2021-03-10 13:45:00,56.15,56.2,56.06,56.19,115997.0,54.433,54.4815,54.3457,54.4718,115997.0
2021-03-10 13:50:00,56.19,56.33,56.12,56.29,169876.0,54.4718,54.6075,54.4039,54.5687,169876.0
2021-03-10 13:55:00,56.3,56.33,56.24,56.25,80035.0,54.5784,54.6075,54.5202,54.5299,80035.0
2021-03-10 14:00:00,56.24,56.32,56.18,56.3,131348.0,54.5202,54.5978,54.4621,54.5784,131348.0
2021-03-10 14:05:00,56.3,56.34,56.25,56.27,89831.0,54.5784,54.6172,54.5299,54.5493,89831.0
2021-03-10 14:10:00,56.27,56.5,56.27,56.49,147538.0,54.5493,54.7723,54.5493,54.7626,147538.0
2021-03-10 14:15:00,56.49,56.52,56.46,56.5,90284.0,54.7626,54.7917,54.7335,54.7723,90284.0
2021-03-10 14:20:00,56.5,56.54,56.43,56.5,221147.0,54.7723,54.8111,54.7044,54.7723,221147.0
2021-03-10 14:25:00,56.49,56.75,56.48,56.74,336314.0,54.7626,55.0146,54.7529,55.0049,336314.0
2021-03-10 14:30:00,56.75,56.75,56.66,56.68,130494.0,55.0146,55.0146,54.9274,54.9468,130494.0
2021-03-10 14:35:00,56.69,56.7,56.59,56.69,105560.0,54.9565,54.9662,54.8595,54.9565,105560.0
2021-03-10 14:40:00,56.69,56.71,56.62,56.65,111573.0,54.9565,54.9759,54.8886,54.9177,111573.0
2021-03-10 14:45:00,56.64,56.83,56.55,56.8,156897.0,54.908,55.0922,54.8208,55.0631,156897.0
2021-03-10 14:50:00,56.8,56.95,56.79,56.9,309615.0,55.0631,55.2085,55.0534,55.1601,309615.0
2021-03-10 14:55:00,56.9,56.94,56.82,56.91,250551.0,55.1601,55.1988,55.0825,55.1697,250551.0
2021-03-10 15:00:00,56.9,56.95,56.71,56.74,272972.0,55.1601,55.2085,54.9759,55.0049,272972.0
2021-03-10 15:05:00,56.76,56.84,56.62,56.83,144773.0,55.0243,55.1019,54.8886,55.0922,144773.0
2021-03-10 15:10:00,56.82,56.83,56.67,56.72,132192.0,55.0825,55.0922,54.9371,54.9856,132192.0
2021-03-10 15:15:00,56.74,56.81,56.7,56.75,152245.0,55.0049,55.0728,54.9662,55.0146,152245.0
2021-03-10 15:20:00,56.75,56.86,56.73,56.75,197097.0,55.0146,55.1213,54.9953,55.0146,197097.0
2021-03-10 15:25:00,56.75,56.75,56.44,56.46,196930.0,55.0146,55.0146,54.7141,54.7335,196930.0
2021-03-10 15:30:00,56.46,56.48,56.36,56.44,260593.0,54.7335,54.7529,54.6366,54.7141,260593.0
2021-03-10 15:35:00,56.45,56.7,56.43,56.64,224155.0,54.7238,54.9662,54.7044,54.908,224155.0
2021-03-10 15:40:00,56.64,56.65,56.55,56.6,194135.0,54.908,54.9177,54.8208,54.8692,194135.0
2021-03-10 15:45:00,56.6,56.73,56.58,56.67,271004.0,54.8692,54.9953,54.8498,54.9371,271004.0
2021-03-10 15:50:00,56.68,56.83,56.61,56.73,518308.0,54.9468,55.0922,54.8789,54.9953,518308.0
2021-03-10 15:55:00,56.73,56.83,56.68,56.83,685766.0,54.9953,55.0922,54.9468,55.0922,685766.0
2021-03-11 09:30:00,56.87,57.02,56.16,56.33,1181494.0,55.131,55.2764,54.4427,54.6075,1181494.0
2021-03-11 09:35:00,56.33,56.64,56.03,56.63,523484.0,54.6075,54.908,54.3167,54.8983,523484.0
2021-03-11 09:40:00,56.62,56.84,56.36,56.74,511563.0,54.8886,55.1019,54.6366,55.0049,511563.0
2021-03-11 09:45:00,56.73,56.87,56.63,56.86,361866.0,54.9953,55.131,54.8983,55.1213,361866.0
2021-03-11 09:50:00,56.85,56.97,56.73,56.92,373525.0,55.1116,55.2279,54.9953,55.1794,373525.0
2021-03-11 09:55:00,56.92,57.17,56.91,57.0,452012.0,55.1794,55.4218,55.1697,55.257,452012.0
2021-03-11 10:00:00,57.0,57.04,56.48,56.51,432064.0,55.257,55.2958,54.7529,54.782,432064.0
2021-03-11 10:05:00,56.52,56.69,56.46,56.63,257252.0,54.7917,54.9565,54.7335,54.8983,257252.0
2021-03-11 10:10:00,56.64,56.67,56.38,56.5,235790.0,54.908,54.9371,54.656,54.7723,235790.0
2021-03-11 10:15:00,56.51,56.52,56.21,56.34,268515.0,54.782,54.7917,54.4912,54.6172,268515.0
2021-03-11 10:20:00,56.34,56.65,56.33,56.51,233748.0,54.6172,54.9177,54.6075,54.782,233748.0
2021-03-11 10:25:00,56.51,56.58,56.36,56.42,142205.0,54.782,54.8498,54.6366,54.6947,142205.0
2021-03-11 10:30:00,56.4,56.47,56.31,56.35,205839.0,54.6753,54.7432,54.5881,54.6269,205839.0
2021-03-11 10:35:00,56.35,56.41,56.23,56.27,152919.0,54.6269,54.685,54.5105,54.5493,152919.0
2021-03-11 10:40:00,56.27,56.6,56.26,56.45,208799.0,54.5493,54.8692,54.5396,54.7238,208799.0
2021-03-11 10:45:00,56.45,56.47,56.35,56.45,174920.0,54.7238,54.7432,54.6269,54.7238,174920.0
2021-03-11 10:50:00,56.45,56.56,56.43,56.47,170190.0,54.7238,54.8304,54.7044,54.7432,170190.0
2021-03-11 10:55:00,56.47,56.56,56.41,56.5,173335.0,54.7432,54.8304,54.685,54.7723,173335.0
2021-03-11 11:00:00,56.5,56.7,56.43,56.7,182190.0,54.7723,54.9662,54.7044,54.9662,182190.0
2021-03-11 11:05:00,56.71,56.87,56.68,56.75,214265.0,54.9759,55.131,54.9468,55.0146,214265.0
2021-03-11 11:10:00,56.75,56.77,56.68,56.74,117189.0,55.0146,55.034,54.9468,55.0049,117189.0
2021-03-11 11:15:00,56.75,56.89,56.67,56.88,172505.0,55.0146,55.1504,54.9371,55.1407,172505.0
2021-03-11 11:20:00,56.87,56.88,56.73,56.73,180114.0,55.131,55.1407,54.9953,54.9953,180114.0
2021-03-11 11:25:00,56.72,56.73,56.45,56.48,147579.0,54.9856,54.9953,54.7238,54.7529,147579.0
2021-03-11 11:30:00,56.48,56.62,56.47,56.58,99306.0,54.7529,54.8886,54.7432,54.8498,99306.0
2021-03-11 11:35:00,56.57,56.61,56.45,56.47,112161.0,54.8401,54.8789,54.7238,54.7432,112161.0
2021-03-11 11:40:00,56.46,56.5,56.4,56.43,126028.0,54.7335,54.7723,54.6753,54.7044,126028.0
2021-03-11 11:45:00,56.44,56.49,56.4,56.47,143620.0,54.7141,54.7626,54.6753,54.7432,143620.0
2021-03-11 11:50:00,56.47,56.62,56.42,56.58,364896.0,54.7432,54.8886,54.6947,54.8498,364896.0
2021-03-11 11:55:00,56.58,56.59,56.35,56.36,187875.0,54.8498,54.8595,54.6269,54.6366,187875.0
2021-03-11 12:00:00,56.36,56.81,56.36,56.62,617506.0,54.6366,55.0728,54.6366,54.8886,617506.0
2021-03-11 12:05:00,56.62,56.62,56.21,56.25,408179.0,54.8886,54.8886,54.4912,54.5299,408179.0
2021-03-11 12:10:00,56.25,56.32,56.19,56.29,215162.0,54.5299,54.5978,54.4718,54.5687,215162.0
2021-03-11 12:15:00,56.28,56.3,56.13,56.17,204285.0,54.559,54.5784,54.4136,54.4524,204285.0
2021-03-11 12:20:00,56.17,56.27,56.15,56.23,131842.0,54.4524,54.5493,54.433,54.5105,131842.0
2021-03-11 12:25:00,56.23,56.29,56.2,56.22,85216.0,54.5105,54.5687,54.4815,54.5008,85216.0
2021-03-11 12:30:00,56.22,56.27,56.2,56.23,80791.0,54.5008,54.5493,54.4815,54.5105,80791.0
2021-03-11 12:35:00,56.22,56.27,56.13,56.16,236646.0,54.5008,54.5493,54.4136,54.4427,236646.0
2021-03-11 12:40:00,56.15,56.2,56.02,56.04,186074.0,54.433,54.4815,54.307,54.3264,186074.0
2021-03-11 12:45:00,56.03,56.16,55.94,56.15,466692.0,54.3167,54.4427,54.2294,54.433,466692.0
2021-03-11 12:50:00,56.16,56.25,56.12,56.23,207409.0,54.4427,54.5299,54.4039,54.5105,207409.0
2021-03-11 12:55:00,56.23,56.44,56.19,56.4,294307.0,54.5105,54.7141,54.4718,54.6753,294307.0
2021-03-11 13:00:00,56.4,56.45,56.3,56.3,240544.0,54.6753,54.7238,54.5784,54.5784,240544.0
2021-03-11 13:05:00,56.31,56.42,56.29,56.36,155840.0,54.5881,54.6947,54.5687,54.6366,155840.0
2021-03-11 13:10:00,56.37,56.37,56.25,56.28,88818.0,54.6463,54.6463,54.5299,54.559,88818.0
2021-03-11 13:15:00,56.27,56.37,56.26,56.36,90270.0,54.5493,54.6463,54.5396,54.6366,90270.0
2021-03-11 13:20:00,56.35,56.39,56.25,56.29,87519.0,54.6269,54.6656,54.5299,54.5687,87519.0
2021-03-11 13:25:00,56.29,56.36,56.27,56.33,63883.0,54.5687,54.6366,54.5493,54.6075,63883.0
2021-03-11 13:30:00,56.33,56.39,56.3,56.31,95512.0,54.6075,54.6656,54.5784,54.5881,95512.0
2021-03-11 13:35:00,56.31,56.37,56.3,56.33,67672.0,54.5881,54.6463,54.5784,54.6075,67672.0
2021-03-11 13:40:00,56.33,56.36,56.26,56.29,94274.0,54.6075,54.6366,54.5396,54.5687,94274.0
2021-03-11 13:45:00,56.29,56.4,56.29,56.38,81536.0,54.5687,54.6753,54.5687,54.656,81536.0
2021-03-11 13:50:00,56.38,56.43,56.36,56.38,77189.0,54.656,54.7044,54.6366,54.656,77189.0
2021-03-11 13:55:00,56.37,56.38,56.27,56.29,90147.0,54.6463,54.656,54.5493,54.5687,90147.0
2021-03-11 14:00:00,56.31,56.5,56.31,56.48,90468.0,54.5881,54.7723,54.5881,54.7529,90468.0
2021-03-11 14:05:00,56.49,56.49,56.4,56.49,130766.0,54.7626,54.7626,54.6753,54.7626,130766.0
2021-03-11 14:10:00,56.5,56.59,56.45,56.57,109461.0,54.7723,54.8595,54.7238,54.8401,109461.0
2021-03-11 14:15:00,56.57,56.6,56.51,56.59,73994.0,54.8401,54.8692,54.782,54.8595,73994.0
2021-03-11 14:20:00,56.59,56.78,56.58,56.74,210177.0,54.8595,55.0437,54.8498,55.0049,210177.0
2021-03-11 14:25:00,56.74,56.79,56.69,56.76,121201.0,55.0049,55.0534,54.9565,55.0243,121201.0
2021-03-11 14:30:00,56.75,56.83,56.74,56.78,161640.0,55.0146,55.0922,55.0049,55.0437,161640.0
2021-03-11 14:35:00,56.78,56.78,56.67,56.73,143530.0,55.0437,55.0437,54.9371,54.9953,143530.0
2021-03-11 14:40:00,56.74,56.76,56.69,56.72,79317.0,55.0049,55.0243,54.9565,54.9856,79317.0
2021-03-11 14:45:00,56.72,56.73,56.61,56.61,88592.0,54.9856,54.9953,54.8789,54.8789,88592.0
2021-03-11 14:50:00,56.61,56.74,56.6,56.73,111217.0,54.8789,55.0049,54.8692,54.9953,111217.0
2021-03-11 14:55:00,56.72,56.72,56.65,56.66,83075.0,54.9856,54.9856,54.9177,54.9274,83075.0
2021-03-11 15:00:00,56.66,56.73,56.63,56.7,84970.0,54.9274,54.9953,54.8983,54.9662,84970.0
2021-03-11 15:05:00,56.7,56.71,56.55,56.58,117512.0,54.9662,54.9759,54.8208,54.8498,117512.0
2021-03-11 15:10:00,56.57,56.57,56.19,56.36,474204.0,54.8401,54.8401,54.4718,54.6366,474204.0
2021-03-11 15:15:00,56.37,56.4,56.26,56.29,137716.0,54.6463,54.6753,54.5396,54.5687,137716.0
2021-03-11 15:20:00,56.27,56.44,56.27,56.42,125144.0,54.5493,54.7141,54.5493,54.6947,125144.0
2021-03-11 15:25:00,56.44,56.47,56.3,56.33,222014.0,54.7141,54.7432,54.5784,54.6075,222014.0
2021-03-11 15:30:00,56.33,56.38,56.2,56.26,208470.0,54.6075,54.656,54.4815,54.5396,208470.0
2021-03-11 15:35:00,56.25,56.32,56.22,56.31,190879.0,54.5299,54.5978,54.5008,54.5881,190879.0
2021-03-11 15:40:00,56.32,56.36,56.26,56.3,241985.0,54.5978,54.6366,54.5396,54.5784,241985.0
2021-03-11 15:45:00,56.3,56.33,56.18,56.21,291575.0,54.5784,54.6075,54.4621,54.4912,291575.0
2021-03-11 15:50:00,56.18,56.31,56.15,56.29,447821.0,54.4621,54.5881,54.433,54.5687,447821.0
2021-03-11 15:55:00,56.3,56.4,56.29,56.33,415466.0,54.5784,54.6753,54.5687,54.6075,415466.0
2021-03-12 09:30:00,56.0,56.3,55.7,56.13,653014.0,54.2876,54.5784,53.9967,54.4136,653014.0
2021-03-12 09:35:00,56.14,56.23,55.84,56.2,378308.0,54.4233,54.5105,54.1325,54.4815,378308.0
2021-03-12 09:40:00,56.2,56.47,56.15,56.47,310180.0,54.4815,54.7432,54.433,54.7432,310180.0
2021-03-12 09:45:00,56.48,56.53,56.16,56.17,322757.0,54.7529,54.8014,54.4427,54.4524,322757.0
2021-03-12 09:50:00,56.17,56.6,56.11,56.6,254136.0,54.4524,54.8692,54.3942,54.8692,254136.0
2021-03-12 09:55:00,56.6,56.73,56.54,56.67,258618.0,54.8692,54.9953,54.8111,54.9371,258618.0
2021-03-12 10:00:00,56.66,56.7,56.46,56.6,217273.0,54.9274,54.9662,54.7335,54.8692,217273.0
2021-03-12 10:05:00,56.6,56.83,56.55,56.8,259795.0,54.8692,55.0922,54.8208,55.0631,259795.0
2021-03-12 10:10:00,56.81,56.9,56.72,56.88,311276.0,55.0728,55.1601,54.9856,55.1407,311276.0
2021-03-12 10:15:00,56.88,57.38,56.82,57.32,1132895.0,55.1407,55.6254,55.0825,55.5672,1132895.0
2021-03-12 10:20:00,57.31,57.32,57.08,57.14,608936.0,55.5575,55.5672,55.3345,55.3927,608936.0
2021-03-12 10:25:00,57.14,57.25,57.06,57.21,318824.0,55.3927,55.4993,55.3152,55.4606,318824.0
2021-03-12 10:30:00,57.19,57.21,57.02,57.11,276060.0,55.4412,55.4606,55.2764,55.3636,276060.0
2021-03-12 10:35:00,57.12,57.79,57.05,57.62,991954.0,55.3733,56.0228,55.3055,55.858,991954.0
2021-03-12 10:40:00,57.62,57.89,57.52,57.86,727385.0,55.858,56.1198,55.7611,56.0907,727385.0
2021-03-12 10:45:00,57.85,57.99,57.8,57.91,492940.0,56.081,56.2167,56.0325,56.1392,492940.0
2021-03-12 10:50:00,57.9,57.95,57.76,57.93,415630.0,56.1295,56.1779,55.9938,56.1586,415630.0
2021-03-12 10:55:00,57.94,57.97,57.64,57.72,319443.0,56.1683,56.1973,55.8774,55.955,319443.0
2021-03-12 11:00:00,57.73,57.79,57.6,57.68,319339.0,55.9647,56.0228,55.8386,55.9162,319339.0
2021-03-12 11:05:00,57.68,57.87,57.62,57.73,194853.0,55.9162,56.1004,55.858,55.9647,194853.0
2021-03-12 11:10:00,57.73,57.83,57.66,57.66,166896.0,55.9647,56.0616,55.8968,55.8968,166896.0
2021-03-12 11:15:00,57.65,57.78,57.58,57.65,179472.0,55.8871,56.0131,55.8193,55.8871,179472.0
2021-03-12 11:20:00,57.65,57.67,57.52,57.53,145808.0,55.8871,55.9065,55.7611,55.7708,145808.0
2021-03-12 11:25:00,57.53,57.62,57.42,57.62,246517.0,55.7708,55.858,55.6642,55.858,246517.0
2021-03-12 11:30:00,57.62,57.62,57.52,57.57,203724.0,55.858,55.858,55.7611,55.8096,203724.0
2021-03-12 11:35:00,57.57,57.76,57.56,57.72,175779.0,55.8096,55.9938,55.7999,55.955,175779.0
2021-03-12 11:40:00,57.73,57.97,57.72,57.95,263902.0,55.9647,56.1973,55.955,56.1779,263902.0
2021-03-12 11:45:00,57.96,58.12,57.89,58.08,508252.0,56.1876,56.3427,56.1198,56.304,508252.0
2021-03-12 11:50:00,58.08,58.15,58.0,58.05,275278.0,56.304,56.3718,56.2264,56.2749,275278.0
2021-03-12 11:55:00,58.05,58.14,57.96,58.12,230612.0,56.2749,56.3621,56.1876,56.3427,230612.0
2021-03-12 12:00:00,58.12,58.18,57.86,57.92,298823.0,56.3427,56.4009,56.0907,56.1489,298823.0
2021-03-12 12:05:00,57.92,57.95,57.84,57.87,118724.0,56.1489,56.1779,56.0713,56.1004,118724.0
2021-03-12 12:10:00,57.87,57.88,57.78,57.87,113493.0,56.1004,56.1101,56.0131,56.1004,113493.0
2021-03-12 12:15:00,57.87,57.92,57.82,57.9,109551.0,56.1004,56.1489,56.0519,56.1295,109551.0
2021-03-12 12:20:00,57.9,57.95,57.87,57.91,147094.0,56.1295,56.1779,56.1004,56.1392,147094.0
2021-03-12 12:25:00,57.92,58.08,57.87,58.07,161054.0,56.1489,56.304,56.1004,56.2943,161054.0
2021-03-12 12:30:00,58.05,58.12,58.01,58.03,141935.0,56.2749,56.3427,56.2361,56.2555,141935.0
2021-03-12 12:35:00,58.03,58.07,57.99,58.03,125835.0,56.2555,56.2943,56.2167,56.2555,125835.0
2021-03-12 12:40:00,58.04,58.05,57.8,57.87,178510.0,56.2652,56.2749,56.0325,56.1004,178510.0
2021-03-12 12:45:00,57.86,57.88,57.81,57.86,98416.0,56.0907,56.1101,56.0422,56.0907,98416.0
2021-03-12 12:50:00,57.86,57.94,57.68,57.93,283889.0,56.0907,56.1683,55.9162,56.1586,283889.0
2021-03-12 12:55:00,57.93,58.17,57.91,58.17,361828.0,56.1586,56.3912,56.1392,56.3912,361828.0
2021-03-12 13:00:00,58.17,58.41,58.16,58.23,549882.0,56.3912,56.6239,56.3815,56.4494,549882.0
2021-03-12 13:05:00,58.22,58.28,58.15,58.19,293274.0,56.4397,56.4979,56.3718,56.4106,293274.0
2021-03-12 13:10:00,58.19,58.26,58.15,58.22,159913.0,56.4106,56.4785,56.3718,56.4397,159913.0
2021-03-12 13:15:00,58.22,58.49,58.2,58.47,280219.0,56.4397,56.7014,56.4203,56.682,280219.0
2021-03-12 13:20:00,58.48,58.55,58.44,58.52,328845.0,56.6917,56.7596,56.653,56.7305,328845.0
2021-03-12 13:25:00,58.51,58.59,58.45,58.56,173859.0,56.7208,56.7984,56.6627,56.7693,173859.0
2021-03-12 13:30:00,58.56,58.69,58.52,58.65,451504.0,56.7693,56.8953,56.7305,56.8565,451504.0
2021-03-12 13:35:00,58.65,58.73,58.6,58.69,453968.0,56.8565,56.9341,56.8081,56.8953,453968.0
2021-03-12 13:40:00,58.69,58.78,58.66,58.76,276715.0,56.8953,56.9826,56.8662,56.9632,276715.0
2021-03-12 13:45:00,58.77,58.81,58.63,58.8,432270.0,56.9729,57.0116,56.8372,57.002,432270.0
2021-03-12 13:50:00,58.8,58.8,58.7,58.75,440501.0,57.002,57.002,56.905,56.9535,440501.0
2021-03-12 13:55:00,58.75,58.83,58.7,58.8,422988.0,56.9535,57.031,56.905,57.002,422988.0
2021-03-12 14:00:00,58.82,59.1,58.81,59.03,688038.0,57.0213,57.2928,57.0116,57.2249,688038.0
2021-03-12 14:05:00,59.04,59.09,58.88,58.99,377270.0,57.2346,57.2831,57.0795,57.1861,377270.0
2021-03-12 14:10:00,58.99,59.05,58.91,59.0,238250.0,57.1861,57.2443,57.1086,57.1958,238250.0
2021-03-12 14:15:00,58.99,59.07,58.98,59.02,203751.0,57.1861,57.2637,57.1764,57.2152,203751.0
2021-03-12 14:20:00,59.02,59.04,58.9,59.01,209321.0,57.2152,57.2346,57.0989,57.2055,209321.0
2021-03-12 14:25:00,59.0,59.05,58.95,59.04,220226.0,57.1958,57.2443,57.1474,57.2346,220226.0
2021-03-12 14:30:00,59.05,59.09,58.98,59.06,310570.0,57.2443,57.2831,57.1764,57.254,310570.0
2021-03-12 14:35:00,59.06,59.17,59.05,59.16,247987.0,57.254,57.3606,57.2443,57.3509,247987.0
2021-03-12 14:40:00,59.16,59.2,59.11,59.15,259179.0,57.3509,57.3897,57.3025,57.3412,259179.0
2021-03-12 14:45:00,59.15,59.41,59.15,59.26,698967.0,57.3412,57.5933,57.3412,57.4479,698967.0
2021-03-12 14:50:00,59.27,59.43,59.26,59.33,374499.0,57.4576,57.6127,57.4479,57.5157,374499.0
2021-03-12 14:55:00,59.34,59.45,59.27,59.33,363201.0,57.5254,57.6321,57.4576,57.5157,363201.0
2021-03-12 15:00:00,59.33,59.35,59.19,59.28,365257.0,57.5157,57.5351,57.38,57.4673,365257.0
2021-03-12 15:05:00,59.28,59.44,59.27,59.37,372446.0,57.4673,57.6224,57.4576,57.5545,372446.0
2021-03-12 15:10:00,59.36,59.38,59.25,59.27,239240.0,57.5448,57.5642,57.4382,57.4576,239240.0
2021-03-12 15:15:00,59.27,59.62,59.27,59.6,341982.0,57.4576,57.7969,57.4576,57.7775,341982.0
2021-03-12 15:20:00,59.61,59.62,59.31,59.33,273445.0,57.7872,57.7969,57.4964,57.5157,273445.0
2021-03-12 15:25:00,59.34,59.35,59.17,59.19,345873.0,57.5254,57.5351,57.3606,57.38,345873.0
2021-03-12 15:30:00,59.19,59.25,59.18,59.24,303259.0,57.38,57.4382,57.3703,57.4285,303259.0
2021-03-12 15:35:00,59.24,59.43,59.22,59.35,366511.0,57.4285,57.6127,57.4091,57.5351,366511.0
2021-03-12 15:40:00,59.35,59.38,59.22,59.27,236682.0,57.5351,57.5642,57.4091,57.4576,236682.0
2021-03-12 15:45:00,59.28,59.33,59.24,59.26,309917.0,57.4673,57.5157,57.4285,57.4479,309917.0
2021-03-12 15:50:00,59.26,59.27,59.08,59.17,604312.0,57.4479,57.4576,57.2734,57.3606,604312.0
2021-03-12 15:55:00,59.17,59.3,59.17,59.27,804215.0,57.3606,57.4867,57.3606,57.4576,804215.0
2021-03-15 09:30:00,59.31,59.31,58.61,58.79,1167639.0,57.4964,57.4964,56.8178,56.9923,1167639.0
2021-03-15 09:35:00,58.82,59.07,58.48,58.58,777359.0,57.0213,57.2637,56.6917,56.7887,777359.0
2021-03-15 09:40:00,58.58,58.58,58.23,58.43,530803.0,56.7887,56.7887,56.4494,56.6433,530803.0
2021-03-15 09:45:00,58.43,58.67,58.15,58.21,561973.0,56.6433,56.8759,56.3718,56.43,561973.0
2021-03-15 09:50:00,58.21,58.21,57.73,57.83,622061.0,56.43,56.43,55.9647,56.0616,622061.0
2021-03-15 09:55:00,57.83,58.29,57.83,58.25,496363.0,56.0616,56.5075,56.0616,56.4688,496363.0
2021-03-15 10:00:00,58.24,58.26,57.95,58.01,409396.0,56.4591,56.4785,56.1779,56.2361,409396.0
2021-03-15 10:05:00,58.01,58.18,57.7,57.77,453697.0,56.2361,56.4009,55.9356,56.0034,453697.0
2021-03-15 10:10:00,57.76,58.14,57.76,58.06,401481.0,55.9938,56.3621,55.9938,56.2846,401481.0
2021-03-15 10:15:00,58.06,58.1,57.86,57.98,227694.0,56.2846,56.3234,56.0907,56.207,227694.0
2021-03-15 10:20:00,57.97,58.15,57.97,58.13,328196.0,56.1973,56.3718,56.1973,56.3524,328196.0
2021-03-15 10:25:00,58.13,58.23,58.02,58.12,250385.0,56.3524,56.4494,56.2458,56.3427,250385.0
2021-03-15 10:30:00,58.11,58.24,58.04,58.17,253460.0,56.3331,56.4591,56.2652,56.3912,253460.0
2021-03-15 10:35:00,58.16,58.29,58.09,58.27,306363.0,56.3815,56.5075,56.3137,56.4882,306363.0
2021-03-15 10:40:00,58.27,58.27,58.05,58.15,265893.0,56.4882,56.4882,56.2749,56.3718,265893.0
2021-03-15 10:45:00,58.14,58.14,57.97,58.03,188604.0,56.3621,56.3621,56.1973,56.2555,188604.0
2021-03-15 10:50:00,58.04,58.05,57.87,58.0,220997.0,56.2652,56.2749,56.1004,56.2264,220997.0
2021-03-15 10:55:00,58.01,58.12,57.95,58.01,160746.0,56.2361,56.3427,56.1779,56.2361,160746.0
2021-03-15 11:00:00,57.99,58.16,57.95,58.16,175574.0,56.2167,56.3815,56.1779,56.3815,175574.0
2021-03-15 11:05:00,58.15,58.18,57.99,58.02,158262.0,56.3718,56.4009,56.2167,56.2458,158262.0
2021-03-15 11:10:00,58.02,58.03,57.9,57.97,127062.0,56.2458,56.2555,56.1295,56.1973,127062.0
2021-03-15 11:15:00,57.96,58.01,57.75,57.77,308802.0,56.1876,56.2361,55.9841,56.0034,308802.0
2021-03-15 11:20:00,57.77,57.77,57.6,57.67,245878.0,56.0034,56.0034,55.8386,55.9065,245878.0
2021-03-15 11:25:00,57.65,57.7,57.44,57.5,416997.0,55.8871,55.9356,55.6835,55.7417,416997.0
2021-03-15 11:30:00,57.5,57.54,57.21,57.23,308211.0,55.7417,55.7805,55.4606,55.48,308211.0
2021-03-15 11:35:00,57.24,57.41,57.22,57.34,187076.0,55.4897,55.6545,55.4703,55.5866,187076.0
2021-03-15 11:40:00,57.34,57.71,57.32,57.65,211155.0,55.5866,55.9453,55.5672,55.8871,211155.0
2021-03-15 11:45:00,57.65,57.67,57.45,57.54,248784.0,55.8871,55.9065,55.6932,55.7805,248784.0
2021-03-15 11:50:00,57.54,57.6,57.45,57.5,135604.0,55.7805,55.8386,55.6932,55.7417,135604.0
2021-03-15 11:55:00,57.51,57.68,57.5,57.55,100847.0,55.7514,55.9162,55.7417,55.7902,100847.0
2021-03-15 12:00:00,57.55,57.61,57.52,57.58,73495.0,55.7902,55.8483,55.7611,55.8193,73495.0
2021-03-15 12:05:00,57.58,57.73,57.58,57.64,268394.0,55.8193,55.9647,55.8193,55.8774,268394.0
2021-03-15 12:10:00,57.64,57.66,57.55,57.59,105057.0,55.8774,55.8968,55.7902,55.829,105057.0
2021-03-15 12:15:00,57.58,57.64,57.53,57.53,94309.0,55.8193,55.8774,55.7708,55.7708,94309.0
2021-03-15 12:20:00,57.54,57.65,57.51,57.53,139961.0,55.7805,55.8871,55.7514,55.7708,139961.0
2021-03-15 12:25:00,57.53,57.63,57.51,57.62,117378.0,55.7708,55.8677,55.7514,55.858,117378.0
2021-03-15 12:30:00,57.62,57.67,57.56,57.6,217638.0,55.858,55.9065,55.7999,55.8386,217638.0
2021-03-15 12:35:00,57.6,57.64,57.33,57.43,164767.0,55.8386,55.8774,55.5769,55.6738,164767.0
2021-03-15 12:40:00,57.42,57.58,57.38,57.54,120152.0,55.6642,55.8193,55.6254,55.7805,120152.0
2021-03-15 12:45:00,57.54,57.76,57.5,57.73,180098.0,55.7805,55.9938,55.7417,55.9647,180098.0
2021-03-15 12:50:00,57.74,57.81,57.7,57.76,118015.0,55.9744,56.0422,55.9356,55.9938,118015.0
2021-03-15 12:55:00,57.76,57.78,57.68,57.71,84382.0,55.9938,56.0131,55.9162,55.9453,84382.0
2021-03-15 13:00:00,57.71,57.75,57.63,57.68,71854.0,55.9453,55.9841,55.8677,55.9162,71854.0
2021-03-15 13:05:00,57.68,57.74,57.65,57.72,67244.0,55.9162,55.9744,55.8871,55.955,67244.0
2021-03-15 13:10:00,57.72,57.74,57.65,57.67,51832.0,55.955,55.9744,55.8871,55.9065,51832.0
2021-03-15 13:15:00,57.67,57.76,57.66,57.75,70022.0,55.9065,55.9938,55.8968,55.9841,70022.0
2021-03-15 13:20:00,57.74,57.8,57.66,57.68,101626.0,55.9744,56.0325,55.8968,55.9162,101626.0
2021-03-15 13:25:00,57.67,57.72,57.63,57.68,99214.0,55.9065,55.955,55.8677,55.9162,99214.0
2021-03-15 13:30:00,57.68,57.74,57.65,57.68,80913.0,55.9162,55.9744,55.8871,55.9162,80913.0
2021-03-15 13:35:00,57.69,57.7,57.58,57.62,101370.0,55.9259,55.9356,55.8193,55.858,101370.0
2021-03-15 13:40:00,57.62,57.73,57.61,57.72,80174.0,55.858,55.9647,55.8483,55.955,80174.0
2021-03-15 13:45:00,57.72,57.74,57.6,57.64,88218.0,55.955,55.9744,55.8386,55.8774,88218.0
2021-03-15 13:50:00,57.63,57.72,57.6,57.71,105929.0,55.8677,55.955,55.8386,55.9453,105929.0
2021-03-15 13:55:00,57.71,57.76,57.67,57.76,60215.0,55.9453,55.9938,55.9065,55.9938,60215.0
2021-03-15 14:00:00,57.75,57.78,57.67,57.68,91934.0,55.9841,56.0131,55.9065,55.9162,91934.0
2021-03-15 14:05:00,57.68,57.69,57.6,57.67,109708.0,55.9162,55.9259,55.8386,55.9065,109708.0
2021-03-15 14:10:00,57.67,57.7,57.61,57.68,59743.0,55.9065,55.9356,55.8483,55.9162,59743.0
2021-03-15 14:15:00,57.67,57.75,57.64,57.72,93478.0,55.9065,55.9841,55.8774,55.955,93478.0
2021-03-15 14:20:00,57.73,57.81,57.72,57.8,135702.0,55.9647,56.0422,55.955,56.0325,135702.0
2021-03-15 14:25:00,57.8,57.93,57.79,57.92,123194.0,56.0325,56.1586,56.0228,56.1489,123194.0
2021-03-15 14:30:00,57.92,57.96,57.88,57.91,140766.0,56.1489,56.1876,56.1101,56.1392,140766.0
2021-03-15 14:35:00,57.92,58.09,57.91,58.05,199010.0,56.1489,56.3137,56.1392,56.2749,199010.0
2021-03-15 14:40:00,58.04,58.13,58.02,58.11,106060.0,56.2652,56.3524,56.2458,56.3331,106060.0
2021-03-15 14:45:00,58.11,58.12,57.94,57.95,203857.0,56.3331,56.3427,56.1683,56.1779,203857.0
2021-03-15 14:50:00,57.95,58.08,57.95,57.99,114883.0,56.1779,56.304,56.1779,56.2167,114883.0
2021-03-15 14:55:00,57.98,58.02,57.96,57.99,79245.0,56.207,56.2458,56.1876,56.2167,79245.0
2021-03-15 15:00:00,57.99,58.08,57.98,58.0,144404.0,56.2167,56.304,56.207,56.2264,144404.0
2021-03-15 15:05:00,58.0,58.01,57.93,57.98,97679.0,56.2264,56.2361,56.1586,56.207,97679.0
2021-03-15 15:10:00,57.98,58.01,57.91,57.92,100004.0,56.207,56.2361,56.1392,56.1489,100004.0
2021-03-15 15:15:00,57.92,57.93,57.81,57.9,140610.0,56.1489,56.1586,56.0422,56.1295,140610.0
2021-03-15 15:20:00,57.9,57.93,57.85,57.87,86104.0,56.1295,56.1586,56.081,56.1004,86104.0
2021-03-15 15:25:00,57.86,57.88,57.82,57.85,81925.0,56.0907,56.1101,56.0519,56.081,81925.0
2021-03-15 15:30:00,57.85,57.92,57.84,57.91,93482.0,56.081,56.1489,56.0713,56.1392,93482.0
2021-03-15 15:35:00,57.91,57.94,57.76,57.78,160457.0,56.1392,56.1683,55.9938,56.0131,160457.0
2021-03-15 15:40:00,57.78,57.93,57.76,57.92,149603.0,56.0131,56.1586,55.9938,56.1489,149603.0
2021-03-15 15:45:00,57.93,57.99,57.83,57.83,222387.0,56.1586,56.2167,56.0616,56.0616,222387.0
2021-03-15 15:50:00,57.84,57.85,57.68,57.79,318909.0,56.0713,56.081,55.9162,56.0228,318909.0
2021-03-15 15:55:00,57.79,57.99,57.74,57.95,526573.0,56.0228,56.2167,55.9744,56.1779,526573.0
2021-03-16 09:30:00,58.36,58.36,57.7,57.82,602661.0,56.5754,56.5754,55.9356,56.0519,602661.0
2021-03-16 09:35:00,57.82,58.49,57.74,58.48,374972.0,56.0519,56.7014,55.9744,56.6917,374972.0
2021-03-16 09:40:00,58.48,58.57,58.1,58.14,380477.0,56.6917,56.779,56.3234,56.3621,380477.0
2021-03-16 09:45:00,58.16,58.29,57.99,58.0,247765.0,56.3815,56.5075,56.2167,56.2264,247765.0
2021-03-16 09:50:00,57.99,58.07,57.76,57.9,266933.0,56.2167,56.2943,55.9938,56.1295,266933.0
2021-03-16 09:55:00,57.9,58.44,57.9,58.19,226832.0,56.1295,56.653,56.1295,56.4106,226832.0
2021-03-16 10:00:00,58.17,58.25,58.01,58.09,180223.0,56.3912,56.4688,56.2361,56.3137,180223.0
2021-03-16 10:05:00,58.09,58.1,57.73,57.8,253154.0,56.3137,56.3234,55.9647,56.0325,253154.0
2021-03-16 10:10:00,57.78,57.94,57.76,57.79,196173.0,56.0131,56.1683,55.9938,56.0228,196173.0
2021-03-16 10:15:00,57.8,57.8,57.65,57.73,219514.0,56.0325,56.0325,55.8871,55.9647,219514.0
2021-03-16 10:20:00,57.74,57.8,57.4,57.48,421954.0,55.9744,56.0325,55.6448,55.7223,421954.0
2021-03-16 10:25:00,57.5,57.62,57.43,57.59,252805.0,55.7417,55.858,55.6738,55.829,252805.0
2021-03-16 10:30:00,57.58,57.7,57.48,57.67,203585.0,55.8193,55.9356,55.7223,55.9065,203585.0
2021-03-16 10:35:00,57.66,57.75,57.55,57.6,170537.0,55.8968,55.9841,55.7902,55.8386,170537.0
2021-03-16 10:40:00,57.58,57.68,57.33,57.37,324197.0,55.8193,55.9162,55.5769,55.6157,324197.0
2021-03-16 10:45:00,57.37,57.41,57.22,57.32,246965.0,55.6157,55.6545,55.4703,55.5672,246965.0
2021-03-16 10:50:00,57.34,57.44,57.28,57.34,218338.0,55.5866,55.6835,55.5284,55.5866,218338.0
2021-03-16 10:55:00,57.34,57.43,57.21,57.22,196848.0,55.5866,55.6738,55.4606,55.4703,196848.0
2021-03-16 11:00:00,57.23,57.35,57.11,57.34,240042.0,55.48,55.5963,55.3636,55.5866,240042.0
2021-03-16 11:05:00,57.35,57.49,57.32,57.43,148837.0,55.5963,55.732,55.5672,55.6738,148837.0
2021-03-16 11:10:00,57.43,57.43,57.21,57.29,141264.0,55.6738,55.6738,55.4606,55.5381,141264.0
2021-03-16 11:15:00,57.28,57.39,57.28,57.33,132246.0,55.5284,55.6351,55.5284,55.5769,132246.0
2021-03-16 11:20:00,57.34,57.58,57.32,57.5,206365.0,55.5866,55.8193,55.5672,55.7417,206365.0
2021-03-16 11:25:00,57.51,57.61,57.45,57.49,122988.0,55.7514,55.8483,55.6932,55.732,122988.0
2021-03-16 11:30:00,57.51,57.57,57.48,57.52,118475.0,55.7514,55.8096,55.7223,55.7611,118475.0
2021-03-16 11:35:00,57.52,57.52,57.38,57.4,93230.0,55.7611,55.7611,55.6254,55.6448,93230.0
2021-03-16 11:40:00,57.4,57.41,57.32,57.4,87294.0,55.6448,55.6545,55.5672,55.6448,87294.0
2021-03-16 11:45:00,57.41,57.43,57.34,57.35,97158.0,55.6545,55.6738,55.5866,55.5963,97158.0
2021-03-16 11:50:00,57.38,57.64,57.35,57.64,141410.0,55.6254,55.8774,55.5963,55.8774,141410.0
2021-03-16 11:55:00,57.63,57.67,57.53,57.61,110242.0,55.8677,55.9065,55.7708,55.8483,110242.0
2021-03-16 12:00:00,57.61,57.68,57.59,57.64,71797.0,55.8483,55.9162,55.829,55.8774,71797.0
2021-03-16 12:05:00,57.65,57.78,57.6,57.75,117843.0,55.8871,56.0131,55.8386,55.9841,117843.0
2021-03-16 12:10:00,57.76,57.8,57.7,57.71,92412.0,55.9938,56.0325,55.9356,55.9453,92412.0
2021-03-16 12:15:00,57.71,57.72,57.61,57.64,117798.0,55.9453,55.955,55.8483,55.8774,117798.0
2021-03-16 12:20:00,57.63,57.64,57.5,57.53,123610.0,55.8677,55.8774,55.7417,55.7708,123610.0
2021-03-16 12:25:00,57.55,57.6,57.25,57.37,288067.0,55.7902,55.8386,55.4993,55.6157,288067.0
2021-03-16 12:30:00,57.37,57.51,57.31,57.5,124362.0,55.6157,55.7514,55.5575,55.7417,124362.0
2021-03-16 12:35:00,57.49,57.7,57.47,57.69,93469.0,55.732,55.9356,55.7126,55.9259,93469.0
2021-03-16 12:40:00,57.7,57.75,57.62,57.67,83770.0,55.9356,55.9841,55.858,55.9065,83770.0
2021-03-16 12:45:00,57.66,57.71,57.6,57.63,56665.0,55.8968,55.9453,55.8386,55.8677,56665.0
2021-03-16 12:50:00,57.64,57.64,57.57,57.6,67789.0,55.8774,55.8774,55.8096,55.8386,67789.0
2021-03-16 12:55:00,57.6,57.62,57.51,57.57,109040.0,55.8386,55.858,55.7514,55.8096,109040.0
2021-03-16 13:00:00,57.56,57.66,57.45,57.59,201747.0,55.7999,55.8968,55.6932,55.829,201747.0
2021-03-16 13:05:00,57.59,57.72,57.59,57.64,104526.0,55.829,55.955,55.829,55.8774,104526.0
2021-03-16 13:10:00,57.63,57.64,57.52,57.58,76064.0,55.8677,55.8774,55.7611,55.8193,76064.0
2021-03-16 13:15:00,57.57,57.65,57.56,57.65,56124.0,55.8096,55.8871,55.7999,55.8871,56124.0
2021-03-16 13:20:00,57.64,57.72,57.63,57.68,71739.0,55.8774,55.955,55.8677,55.9162,71739.0
2021-03-16 13:25:00,57.68,57.73,57.61,57.62,90214.0,55.9162,55.9647,55.8483,55.858,90214.0
2021-03-16 13:30:00,57.62,57.66,57.55,57.57,95041.0,55.858,55.8968,55.7902,55.8096,95041.0
2021-03-16 13:35:00,57.58,57.59,57.54,57.57,85782.0,55.8193,55.829,55.7805,55.8096,85782.0
2021-03-16 13:40:00,57.57,57.63,57.55,57.61,64429.0,55.8096,55.8677,55.7902,55.8483,64429.0
2021-03-16 13:45:00,57.62,57.7,57.6,57.62,125098.0,55.858,55.9356,55.8386,55.858,125098.0
2021-03-16 13:50:00,57.61,57.65,57.59,57.61,54619.0,55.8483,55.8871,55.829,55.8483,54619.0
2021-03-16 13:55:00,57.6,57.64,57.56,57.6,75258.0,55.8386,55.8774,55.7999,55.8386,75258.0
2021-03-16 14:00:00,57.6,57.66,57.53,57.64,80536.0,55.8386,55.8968,55.7708,55.8774,80536.0
2021-03-16 14:05:00,57.65,57.65,57.44,57.55,187924.0,55.8871,55.8871,55.6835,55.7902,187924.0
2021-03-16 14:10:00,57.55,57.55,57.4,57.48,110031.0,55.7902,55.7902,55.6448,55.7223,110031.0
2021-03-16 14:15:00,57.47,57.52,57.36,57.37,84784.0,55.7126,55.7611,55.606,55.6157,84784.0
2021-03-16 14:20:00,57.36,57.37,57.22,57.25,149769.0,55.606,55.6157,55.4703,55.4993,149769.0
2021-03-16 14:25:00,57.25,57.25,57.1,57.15,224804.0,55.4993,55.4993,55.3539,55.4024,224804.0
2021-03-16 14:30:00,57.15,57.37,57.11,57.31,174170.0,55.4024,55.6157,55.3636,55.5575,174170.0
2021-03-16 14:35:00,57.3,57.36,57.15,57.16,140470.0,55.5478,55.606,55.4024,55.4121,140470.0
2021-03-16 14:40:00,57.16,57.22,56.8,56.86,468952.0,55.4121,55.4703,55.0631,55.1213,468952.0
2021-03-16 14:45:00,56.86,57.13,56.85,57.11,175953.0,55.1213,55.383,55.1116,55.3636,175953.0
2021-03-16 14:50:00,57.13,57.2,57.02,57.18,180287.0,55.383,55.4509,55.2764,55.4315,180287.0
2021-03-16 14:55:00,57.16,57.28,57.16,57.2,92566.0,55.4121,55.5284,55.4121,55.4509,92566.0
2021-03-16 15:00:00,57.19,57.26,57.1,57.25,88405.0,55.4412,55.509,55.3539,55.4993,88405.0
2021-03-16 15:05:00,57.23,57.32,57.2,57.3,84677.0,55.48,55.5672,55.4509,55.5478,84677.0
2021-03-16 15:10:00,57.3,57.36,57.3,57.34,82420.0,55.5478,55.606,55.5478,55.5866,82420.0
2021-03-16 15:15:00,57.34,57.4,57.32,57.38,82221.0,55.5866,55.6448,55.5672,55.6254,82221.0
2021-03-16 15:20:00,57.38,57.43,57.35,57.38,76697.0,55.6254,55.6738,55.5963,55.6254,76697.0
2021-03-16 15:25:00,57.38,57.39,57.21,57.24,93927.0,55.6254,55.6351,55.4606,55.4897,93927.0
2021-03-16 15:30:00,57.24,57.31,57.18,57.31,135100.0,55.4897,55.5575,55.4315,55.5575,135100.0
2021-03-16 15:35:00,57.3,57.35,57.26,57.27,138120.0,55.5478,55.5963,55.509,55.5187,138120.0
2021-03-16 15:40:00,57.27,57.27,57.06,57.07,103762.0,55.5187,55.5187,55.3152,55.3249,103762.0
2021-03-16 15:45:00,57.07,57.25,57.06,57.16,204025.0,55.3249,55.4993,55.3152,55.4121,204025.0
2021-03-16 15:50:00,57.16,57.28,57.15,57.23,215971.0,55.4121,55.5284,55.4024,55.48,215971.0
2021-03-16 15:55:00,57.24,57.25,57.07,57.13,458616.0,55.4897,55.4993,55.3249,55.383,458616.0
2021-03-17 09:30:00,57.24,57.82,57.16,57.3,787123.0,55.4897,56.0519,55.4121,55.5478,787123.0
2021-03-17 09:35:00,57.29,57.84,57.15,57.8,552984.0,55.5381,56.0713,55.4024,56.0325,552984.0
2021-03-17 09:40:00,57.8,58.11,57.69,57.75,388977.0,56.0325,56.3331,55.9259,55.9841,388977.0
2021-03-17 09:45:00,57.76,57.83,57.44,57.48,256255.0,55.9938,56.0616,55.6835,55.7223,256255.0
2021-03-17 09:50:00,57.48,57.71,57.37,57.71,211597.0,55.7223,55.9453,55.6157,55.9453,211597.0
2021-03-17 09:55:00,57.69,57.79,57.53,57.55,173221.0,55.9259,56.0228,55.7708,55.7902,173221.0
2021-03-17 10:00:00,57.53,57.66,57.32,57.6,232739.0,55.7708,55.8968,55.5672,55.8386,232739.0
2021-03-17 10:05:00,57.6,57.62,57.3,57.45,156730.0,55.8386,55.858,55.5478,55.6932,156730.0
2021-03-17 10:10:00,57.45,57.81,57.43,57.8,240462.0,55.6932,56.0422,55.6738,56.0325,240462.0
2021-03-17 10:15:00,57.8,58.07,57.77,58.06,282234.0,56.0325,56.2943,56.0034,56.2846,282234.0
2021-03-17 10:20:00,58.07,58.07,57.88,57.98,247334.0,56.2943,56.2943,56.1101,56.207,247334.0
2021-03-17 10:25:00,57.98,58.0,57.88,57.92,213760.0,56.207,56.2264,56.1101,56.1489,213760.0
2021-03-17 10:30:00,57.92,57.97,57.73,57.77,171691.0,56.1489,56.1973,55.9647,56.0034,171691.0
2021-03-17 10:35:00,57.78,57.81,57.65,57.67,232846.0,56.0131,56.0422,55.8871,55.9065,232846.0
2021-03-17 10:40:00,57.66,57.67,57.39,57.42,175520.0,55.8968,55.9065,55.6351,55.6642,175520.0
2021-03-17 10:45:00,57.43,57.44,57.36,57.43,164414.0,55.6738,55.6835,55.606,55.6738,164414.0
2021-03-17 10:50:00,57.43,57.54,57.4,57.5,173549.0,55.6738,55.7805,55.6448,55.7417,173549.0
2021-03-17 10:55:00,57.49,57.7,57.45,57.66,157110.0,55.732,55.9356,55.6932,55.8968,157110.0
2021-03-17 11:00:00,57.65,57.65,57.45,57.61,141268.0,55.8871,55.8871,55.6932,55.8483,141268.0
2021-03-17 11:05:00,57.61,57.67,57.55,57.64,97993.0,55.8483,55.9065,55.7902,55.8774,97993.0
2021-03-17 11:10:00,57.65,57.93,57.64,57.91,225681.0,55.8871,56.1586,55.8774,56.1392,225681.0
2021-03-17 11:15:00,57.92,57.94,57.78,57.79,120944.0,56.1489,56.1683,56.0131,56.0228,120944.0
2021-03-17 11:20:00,57.79,57.84,57.76,57.82,83508.0,56.0228,56.0713,55.9938,56.0519,83508.0
2021-03-17 11:25:00,57.81,57.86,57.78,57.83,78447.0,56.0422,56.0907,56.0131,56.0616,78447.0
2021-03-17 11:30:00,57.82,57.88,57.8,57.88,141647.0,56.0519,56.1101,56.0325,56.1101,141647.0
2021-03-17 11:35:00,57.87,57.95,57.86,57.91,156316.0,56.1004,56.1779,56.0907,56.1392,156316.0
2021-03-17 11:40:00,57.91,57.97,57.89,57.93,170031.0,56.1392,56.1973,56.1198,56.1586,170031.0
2021-03-17 11:45:00,57.93,58.12,57.92,58.12,154331.0,56.1586,56.3427,56.1489,56.3427,154331.0
2021-03-17 11:50:00,58.12,58.22,58.1,58.21,285416.0,56.3427,56.4397,56.3234,56.43,285416.0
2021-03-17 11:55:00,58.21,58.27,58.14,58.18,197188.0,56.43,56.4882,56.3621,56.4009,197188.0
2021-03-17 12:00:00,58.17,58.28,58.16,58.23,118676.0,56.3912,56.4979,56.3815,56.4494,118676.0
2021-03-17 12:05:00,58.23,58.32,58.2,58.23,109693.0,56.4494,56.5366,56.4203,56.4494,109693.0
2021-03-17 12:10:00,58.22,58.4,58.2,58.4,437299.0,56.4397,56.6142,56.4203,56.6142,437299.0
2021-03-17 12:15:00,58.39,58.48,58.33,58.34,187494.0,56.6045,56.6917,56.5463,56.556,187494.0
2021-03-17 12:20:00,58.33,58.33,58.08,58.11,127352.0,56.5463,56.5463,56.304,56.3331,127352.0
2021-03-17 12:25:00,58.11,58.2,58.07,58.13,108831.0,56.3331,56.4203,56.2943,56.3524,108831.0
2021-03-17 12:30:00,58.14,58.18,58.03,58.03,114176.0,56.3621,56.4009,56.2555,56.2555,114176.0
2021-03-17 12:35:00,58.03,58.06,57.94,58.05,134680.0,56.2555,56.2846,56.1683,56.2749,134680.0
2021-03-17 12:40:00,58.05,58.11,58.04,58.08,74571.0,56.2749,56.3331,56.2652,56.304,74571.0
2021-03-17 12:45:00,58.07,58.19,58.04,58.05,369722.0,56.2943,56.4106,56.2652,56.2749,369722.0
2021-03-17 12:50:00,58.05,58.05,57.95,58.01,123904.0,56.2749,56.2749,56.1779,56.2361,123904.0
2021-03-17 12:55:00,58.01,58.06,57.97,58.01,58619.0,56.2361,56.2846,56.1973,56.2361,58619.0
2021-03-17 13:00:00,58.03,58.22,58.01,58.12,325928.0,56.2555,56.4397,56.2361,56.3427,325928.0
2021-03-17 13:05:00,58.13,58.22,58.09,58.14,129137.0,56.3524,56.4397,56.3137,56.3621,129137.0
2021-03-17 13:10:00,58.15,58.18,58.1,58.15,70521.0,56.3718,56.4009,56.3234,56.3718,70521.0
2021-03-17 13:15:00,58.14,58.15,58.02,58.09,136245.0,56.3621,56.3718,56.2458,56.3137,136245.0
2021-03-17 13:20:00,58.09,58.14,58.05,58.13,103493.0,56.3137,56.3621,56.2749,56.3524,103493.0
2021-03-17 13:25:00,58.14,58.18,58.1,58.17,88949.0,56.3621,56.4009,56.3234,56.3912,88949.0
2021-03-17 13:30:00,58.16,58.2,58.12,58.19,94970.0,56.3815,56.4203,56.3427,56.4106,94970.0
2021-03-17 13:35:00,58.19,58.21,58.09,58.12,83459.0,56.4106,56.43,56.3137,56.3427,83459.0
2021-03-17 13:40:00,58.11,58.18,58.1,58.15,74989.0,56.3331,56.4009,56.3234,56.3718,74989.0
2021-03-17 13:45:00,58.16,58.18,58.13,58.16,40651.0,56.3815,56.4009,56.3524,56.3815,40651.0
2021-03-17 13:50:00,58.15,58.2,58.13,58.15,64271.0,56.3718,56.4203,56.3524,56.3718,64271.0
2021-03-17 13:55:00,58.15,58.19,58.12,58.16,44003.0,56.3718,56.4106,56.3427,56.3815,44003.0
2021-03-17 14:00:00,58.17,58.44,58.17,58.32,190257.0,56.3912,56.653,56.3912,56.5366,190257.0
2021-03-17 14:05:00,58.33,58.53,58.29,58.51,169278.0,56.5463,56.7402,56.5075,56.7208,169278.0
2021-03-17 14:10:00,58.53,58.73,58.53,58.61,248414.0,56.7402,56.9341,56.7402,56.8178,248414.0
2021-03-17 14:15:00,58.61,58.64,58.44,58.55,145468.0,56.8178,56.8468,56.653,56.7596,145468.0
2021-03-17 14:20:00,58.54,58.64,58.46,58.58,373060.0,56.7499,56.8468,56.6723,56.7887,373060.0
2021-03-17 14:25:00,58.57,58.58,58.38,58.39,271472.0,56.779,56.7887,56.5948,56.6045,271472.0
2021-03-17 14:30:00,58.38,58.47,58.3,58.44,259388.0,56.5948,56.682,56.5172,56.653,259388.0
2021-03-17 14:35:00,58.45,58.73,58.44,58.71,199475.0,56.6627,56.9341,56.653,56.9147,199475.0
2021-03-17 14:40:00,58.71,58.98,58.69,58.96,364837.0,56.9147,57.1764,56.8953,57.1571,364837.0
2021-03-17 14:45:00,58.96,59.04,58.89,59.0,346467.0,57.1571,57.2346,57.0892,57.1958,346467.0
2021-03-17 14:50:00,58.98,58.98,58.82,58.94,222219.0,57.1764,57.1764,57.0213,57.1377,222219.0
2021-03-17 14:55:00,58.95,59.0,58.89,58.98,166068.0,57.1474,57.1958,57.0892,57.1764,166068.0
2021-03-17 15:00:00,58.98,59.18,58.94,59.15,268961.0,57.1764,57.3703,57.1377,57.3412,268961.0
2021-03-17 15:05:00,59.15,59.23,59.12,59.19,235354.0,57.3412,57.4188,57.3122,57.38,235354.0
2021-03-17 15:10:00,59.19,59.28,59.07,59.26,469930.0,57.38,57.4673,57.2637,57.4479,469930.0
2021-03-17 15:15:00,59.25,59.38,59.25,59.29,350992.0,57.4382,57.5642,57.4382,57.477,350992.0
2021-03-17 15:20:00,59.29,59.29,59.17,59.22,269733.0,57.477,57.477,57.3606,57.4091,269733.0
2021-03-17 15:25:00,59.22,59.35,59.22,59.3,230948.0,57.4091,57.5351,57.4091,57.4867,230948.0
2021-03-17 15:30:00,59.31,59.59,59.31,59.53,475245.0,57.4964,57.7678,57.4964,57.7096,475245.0
2021-03-17 15:35:00,59.53,59.58,59.44,59.46,386141.0,57.7096,57.7581,57.6224,57.6418,386141.0
2021-03-17 15:40:00,59.44,59.69,59.44,59.46,767614.0,57.6224,57.8647,57.6224,57.6418,767614.0
2021-03-17 15:45:00,59.47,59.59,59.38,59.56,491439.0,57.6515,57.7678,57.5642,57.7387,491439.0
2021-03-17 15:50:00,59.56,60.0,59.53,59.99,920319.0,57.7387,58.1653,57.7096,58.1556,920319.0
2021-03-17 15:55:00,59.99,60.12,59.93,60.06,1618582.0,58.1556,58.2816,58.0974,58.2234,1618582.0
2021-03-18 09:30:00,60.06,60.59,60.0,60.45,1188022.0,58.2234,58.7372,58.1653,58.6015,1188022.0
2021-03-18 09:35:00,60.44,61.23,60.34,61.05,1095386.0,58.5918,59.3576,58.4949,59.1831,1095386.0
2021-03-18 09:40:00,61.04,61.06,60.29,60.4,733497.0,59.1735,59.1928,58.4464,58.553,733497.0
2021-03-18 09:45:00,60.39,60.93,60.32,60.69,700640.0,58.5433,59.0668,58.4755,58.8342,700640.0
2021-03-18 09:50:00,60.69,60.93,60.54,60.85,591038.0,58.8342,59.0668,58.6887,58.9893,591038.0
2021-03-18 09:55:00,60.87,60.91,60.58,60.88,491986.0,59.0087,59.0474,58.7275,59.0183,491986.0
2021-03-18 10:00:00,60.88,61.45,60.8,61.35,944516.0,59.0183,59.5709,58.9408,59.474,944516.0
2021-03-18 10:05:00,61.37,61.84,61.32,61.83,1151862.0,59.4934,59.949,59.4449,59.9393,1151862.0
2021-03-18 10:10:00,61.83,61.83,61.34,61.68,897603.0,59.9393,59.9393,59.4643,59.7939,897603.0
2021-03-18 10:15:00,61.67,61.76,61.56,61.64,487754.0,59.7842,59.8714,59.6776,59.7551,487754.0
2021-03-18 10:20:00,61.64,61.74,61.58,61.67,334608.0,59.7551,59.852,59.6969,59.7842,334608.0
2021-03-18 10:25:00,61.67,62.12,61.64,61.99,807499.0,59.7842,60.2204,59.7551,60.0944,807499.0
2021-03-18 10:30:00,61.98,62.24,61.81,62.17,518012.0,60.0847,60.3368,59.9199,60.2689,518012.0
2021-03-18 10:35:00,62.16,62.23,62.0,62.04,440022.0,60.2592,60.3271,60.1041,60.1429,440022.0
2021-03-18 10:40:00,62.04,62.12,61.81,61.99,517022.0,60.1429,60.2204,59.9199,60.0944,517022.0
2021-03-18 10:45:00,61.98,62.04,61.87,62.04,406016.0,60.0847,60.1429,59.9781,60.1429,406016.0
2021-03-18 10:50:00,62.04,62.23,61.98,62.14,657315.0,60.1429,60.3271,60.0847,60.2398,657315.0
2021-03-18 10:55:00,62.14,62.17,61.84,61.88,378608.0,60.2398,60.2689,59.949,59.9878,378608.0
2021-03-18 11:00:00,61.88,61.89,61.67,61.85,333339.0,59.9878,59.9975,59.7842,59.9587,333339.0
2021-03-18 11:05:00,61.85,61.87,61.75,61.86,161960.0,59.9587,59.9781,59.8617,59.9684,161960.0
2021-03-18 11:10:00,61.86,61.87,61.68,61.7,188361.0,59.9684,59.9781,59.7939,59.8133,188361.0
2021-03-18 11:15:00,61.71,61.84,61.67,61.81,134869.0,59.823,59.949,59.7842,59.9199,134869.0
2021-03-18 11:20:00,61.81,62.03,61.79,62.0,357727.0,59.9199,60.1332,59.9005,60.1041,357727.0
2021-03-18 11:25:00,62.0,62.01,61.84,61.98,176826.0,60.1041,60.1138,59.949,60.0847,176826.0
2021-03-18 11:30:00,61.98,62.09,61.88,62.06,163724.0,60.0847,60.1913,59.9878,60.1623,163724.0
2021-03-18 11:35:00,62.06,62.07,61.73,61.73,190902.0,60.1623,60.172,59.8424,59.8424,190902.0
2021-03-18 11:40:00,61.73,61.84,61.65,61.82,202908.0,59.8424,59.949,59.7648,59.9296,202908.0
2021-03-18 11:45:00,61.82,62.02,61.81,62.01,335062.0,59.9296,60.1235,59.9199,60.1138,335062.0
2021-03-18 11:50:00,62.01,62.1,61.96,62.1,346971.0,60.1138,60.201,60.0653,60.201,346971.0
2021-03-18 11:55:00,62.09,62.19,61.99,62.18,308751.0,60.1913,60.2883,60.0944,60.2786,308751.0
2021-03-18 12:00:00,62.18,62.21,62.12,62.19,310885.0,60.2786,60.3077,60.2204,60.2883,310885.0
2021-03-18 12:05:00,62.19,62.2,61.82,61.9,349228.0,60.2883,60.298,59.9296,60.0072,349228.0
2021-03-18 12:10:00,61.91,61.93,61.84,61.87,126923.0,60.0169,60.0362,59.949,59.9781,126923.0
2021-03-18 12:15:00,61.87,61.92,61.72,61.74,278796.0,59.9781,60.0265,59.8327,59.852,278796.0
2021-03-18 12:20:00,61.73,61.78,61.65,61.66,282854.0,59.8424,59.8908,59.7648,59.7745,282854.0
2021-03-18 12:25:00,61.65,61.79,61.6,61.77,244274.0,59.7648,59.9005,59.7163,59.8811,244274.0
2021-03-18 12:30:00,61.77,61.85,61.6,61.6,176197.0,59.8811,59.9587,59.7163,59.7163,176197.0
2021-03-18 12:35:00,61.6,61.61,61.31,61.37,355880.0,59.7163,59.726,59.4352,59.4934,355880.0
2021-03-18 12:40:00,61.38,61.41,60.98,60.99,488373.0,59.5031,59.5321,59.1153,59.125,488373.0
2021-03-18 12:45:00,60.99,61.06,60.81,60.86,371853.0,59.125,59.1928,58.9505,58.999,371853.0
2021-03-18 12:50:00,60.85,61.01,60.83,60.89,375478.0,58.9893,59.1444,58.9699,59.028,375478.0
2021-03-18 12:55:00,60.88,61.16,60.87,61.13,703022.0,59.0183,59.2898,59.0087,59.2607,703022.0
2021-03-18 13:00:00,61.14,61.15,60.98,61.05,434117.0,59.2704,59.2801,59.1153,59.1831,434117.0
2021-03-18 13:05:00,61.06,61.14,61.01,61.12,160237.0,59.1928,59.2704,59.1444,59.251,160237.0
2021-03-18 13:10:00,61.12,61.12,60.97,61.04,183032.0,59.251,59.251,59.1056,59.1735,183032.0
2021-03-18 13:15:00,61.04,61.14,60.97,61.13,155808.0,59.1735,59.2704,59.1056,59.2607,155808.0
2021-03-18 13:20:00,61.14,61.19,60.91,60.92,202168.0,59.2704,59.3189,59.0474,59.0571,202168.0
2021-03-18 13:25:00,60.91,61.0,60.88,60.97,170020.0,59.0474,59.1347,59.0183,59.1056,170020.0
2021-03-18 13:30:00,60.98,61.01,60.92,60.96,218951.0,59.1153,59.1444,59.0571,59.0959,218951.0
2021-03-18 13:35:00,60.96,61.02,60.93,60.97,182481.0,59.0959,59.1541,59.0668,59.1056,182481.0
2021-03-18 13:40:00,60.98,61.11,60.97,61.11,230373.0,59.1153,59.2413,59.1056,59.2413,230373.0
2021-03-18 13:45:00,61.12,61.15,61.0,61.02,123223.0,59.251,59.2801,59.1347,59.1541,123223.0
2021-03-18 13:50:00,61.01,61.07,61.0,61.0,127108.0,59.1444,59.2025,59.1347,59.1347,127108.0
2021-03-18 13:55:00,61.0,61.01,60.91,60.99,110603.0,59.1347,59.1444,59.0474,59.125,110603.0
2021-03-18 14:00:00,61.0,61.09,60.96,61.03,129368.0,59.1347,59.2219,59.0959,59.1638,129368.0
2021-03-18 14:05:00,61.04,61.04,60.93,60.98,82349.0,59.1735,59.1735,59.0668,59.1153,82349.0
2021-03-18 14:10:00,60.97,60.97,60.79,60.82,167431.0,59.1056,59.1056,58.9311,58.9602,167431.0
2021-03-18 14:15:00,60.82,60.82,60.29,60.33,416560.0,58.9602,58.9602,58.4464,58.4852,416560.0
2021-03-18 14:20:00,60.33,60.4,60.19,60.21,307987.0,58.4852,58.553,58.3494,58.3688,307987.0
2021-03-18 14:25:00,60.21,60.21,60.06,60.09,263562.0,58.3688,58.3688,58.2234,58.2525,263562.0
2021-03-18 14:30:00,60.09,60.28,59.92,59.97,281339.0,58.2525,58.4367,58.0877,58.1362,281339.0
2021-03-18 14:35:00,59.97,60.07,59.8,59.9,565145.0,58.1362,58.2331,57.9714,58.0683,565145.0
2021-03-18 14:40:00,59.9,59.9,59.6,59.71,388374.0,58.0683,58.0683,57.7775,57.8841,388374.0
2021-03-18 14:45:00,59.72,59.9,59.7,59.88,265103.0,57.8938,58.0683,57.8744,58.0489,265103.0
2021-03-18 14:50:00,59.87,59.91,59.72,59.73,216474.0,58.0392,58.078,57.8938,57.9035,216474.0
2021-03-18 14:55:00,59.73,59.79,59.62,59.63,186090.0,57.9035,57.9617,57.7969,57.8066,186090.0
2021-03-18 15:00:00,59.64,59.67,59.54,59.6,170203.0,57.8163,57.8453,57.7193,57.7775,170203.0
2021-03-18 15:05:00,59.62,59.62,59.33,59.51,330168.0,57.7969,57.7969,57.5157,57.6902,330168.0
2021-03-18 15:10:00,59.51,59.64,59.46,59.62,222146.0,57.6902,57.8163,57.6418,57.7969,222146.0
2021-03-18 15:15:00,59.61,59.63,59.41,59.42,219410.0,57.7872,57.8066,57.5933,57.603,219410.0
2021-03-18 15:20:00,59.42,59.47,59.35,59.36,168523.0,57.603,57.6515,57.5351,57.5448,168523.0
2021-03-18 15:25:00,59.37,59.42,59.21,59.35,207525.0,57.5545,57.603,57.3994,57.5351,207525.0
2021-03-18 15:30:00,59.35,59.35,59.14,59.16,247098.0,57.5351,57.5351,57.3316,57.3509,247098.0
2021-03-18 15:35:00,59.16,59.23,59.02,59.05,363042.0,57.3509,57.4188,57.2152,57.2443,363042.0
2021-03-18 15:40:00,59.05,59.12,58.93,59.05,560018.0,57.2443,57.3122,57.128,57.2443,560018.0
2021-03-18 15:45:00,59.06,59.13,58.88,59.0,509296.0,57.254,57.3219,57.0795,57.1958,509296.0
2021-03-18 15:50:00,59.01,59.17,58.98,59.06,629528.0,57.2055,57.3606,57.1764,57.254,629528.0
2021-03-18 15:55:00,59.06,59.32,59.06,59.27,812537.0,57.254,57.5061,57.254,57.4576,812537.0
2021-03-19 09:30:00,59.34,59.34,58.53,58.88,1457575.0,57.5254,57.5254,56.7402,57.0795,1457575.0
2021-03-19 09:35:00,58.89,59.32,58.79,58.92,337321.0,57.0892,57.5061,56.9923,57.1183,337321.0
2021-03-19 09:40:00,58.93,58.95,58.43,58.7,393100.0,57.128,57.1474,56.6433,56.905,393100.0
2021-03-19 09:45:00,58.68,58.69,58.18,58.21,325001.0,56.8856,56.8953,56.4009,56.43,325001.0
2021-03-19 09:50:00,58.22,59.38,58.22,59.22,638688.0,56.4397,57.5642,56.4397,57.4091,638688.0
2021-03-19 09:55:00,59.23,59.23,58.85,59.0,165955.0,57.4188,57.4188,57.0504,57.1958,165955.0
2021-03-19 10:00:00,58.98,59.12,58.81,59.1,193060.0,57.1764,57.3122,57.0116,57.2928,193060.0
2021-03-19 10:05:00,59.11,59.11,58.82,59.07,226655.0,57.3025,57.3025,57.0213,57.2637,226655.0
2021-03-19 10:10:00,59.09,59.41,59.01,59.33,391107.0,57.2831,57.5933,57.2055,57.5157,391107.0
2021-03-19 10:15:00,59.33,59.78,59.24,59.78,253750.0,57.5157,57.952,57.4285,57.952,253750.0
2021-03-19 10:20:00,59.79,60.06,59.67,60.04,392472.0,57.9617,58.2234,57.8453,58.204,392472.0
2021-03-19 10:25:00,60.04,60.07,59.85,59.89,195578.0,58.204,58.2331,58.0198,58.0586,195578.0
2021-03-19 10:30:00,59.9,59.95,59.4,59.57,224168.0,58.0683,58.1168,57.5836,57.7484,224168.0
2021-03-19 10:35:00,59.57,59.84,59.56,59.83,164913.0,57.7484,58.0102,57.7387,58.0005,164913.0
2021-03-19 10:40:00,59.83,60.02,59.76,60.0,162211.0,58.0005,58.1846,57.9326,58.1653,162211.0
2021-03-19 10:45:00,59.99,60.15,59.94,60.06,175144.0,58.1556,58.3107,58.1071,58.2234,175144.0
2021-03-19 10:50:00,60.07,60.32,60.06,60.2,289421.0,58.2331,58.4755,58.2234,58.3591,289421.0
2021-03-19 10:55:00,60.2,60.25,60.03,60.19,202101.0,58.3591,58.4076,58.1943,58.3494,202101.0
2021-03-19 11:00:00,60.19,60.2,59.93,60.05,243671.0,58.3494,58.3591,58.0974,58.2137,243671.0
2021-03-19 11:05:00,60.05,60.19,60.0,60.01,204035.0,58.2137,58.3494,58.1653,58.175,204035.0
2021-03-19 11:10:00,60.01,60.06,59.7,59.85,266364.0,58.175,58.2234,57.8744,58.0198,266364.0
2021-03-19 11:15:00,59.86,59.88,59.73,59.73,217993.0,58.0295,58.0489,57.9035,57.9035,217993.0
2021-03-19 11:20:00,59.73,59.76,59.62,59.63,122453.0,57.9035,57.9326,57.7969,57.8066,122453.0
2021-03-19 11:25:00,59.64,59.85,59.51,59.84,188048.0,57.8163,58.0198,57.6902,58.0102,188048.0
2021-03-19 11:30:00,59.83,59.87,59.69,59.82,136161.0,58.0005,58.0392,57.8647,57.9908,136161.0
2021-03-19 11:35:00,59.82,59.92,59.77,59.83,190388.0,57.9908,58.0877,57.9423,58.0005,190388.0
2021-03-19 11:40:00,59.83,59.97,59.76,59.95,168627.0,58.0005,58.1362,57.9326,58.1168,168627.0
2021-03-19 11:45:00,59.94,60.07,59.88,60.0,243654.0,58.1071,58.2331,58.0489,58.1653,243654.0
2021-03-19 11:50:00,60.01,60.05,59.92,60.02,116090.0,58.175,58.2137,58.0877,58.1846,116090.0
2021-03-19 11:55:00,60.03,60.08,59.96,59.97,127374.0,58.1943,58.2428,58.1265,58.1362,127374.0
2021-03-19 12:00:00,59.97,60.22,59.97,60.21,131808.0,58.1362,58.3785,58.1362,58.3688,131808.0
2021-03-19 12:05:00,60.2,60.22,60.04,60.1,176463.0,58.3591,58.3785,58.204,58.2622,176463.0
2021-03-19 12:10:00,60.1,60.1,59.9,60.0,148050.0,58.2622,58.2622,58.0683,58.1653,148050.0
2021-03-19 12:15:00,60.0,60.11,60.0,60.05,115991.0,58.1653,58.2719,58.1653,58.2137,115991.0
2021-03-19 12:20:00,60.04,60.19,60.03,60.12,132532.0,58.204,58.3494,58.1943,58.2816,132532.0
2021-03-19 12:25:00,60.11,60.17,60.07,60.15,122153.0,58.2719,58.3301,58.2331,58.3107,122153.0
2021-03-19 12:30:00,60.14,60.3,60.11,60.13,259406.0,58.301,58.4561,58.2719,58.2913,259406.0
2021-03-19 12:35:00,60.12,60.12,59.97,60.01,141219.0,58.2816,58.2816,58.1362,58.175,141219.0
2021-03-19 12:40:00,60.01,60.13,60.0,60.1,82813.0,58.175,58.2913,58.1653,58.2622,82813.0
2021-03-19 12:45:00,60.11,60.2,60.1,60.19,95258.0,58.2719,58.3591,58.2622,58.3494,95258.0
2021-03-19 12:50:00,60.19,60.19,59.98,59.99,144223.0,58.3494,58.3494,58.1459,58.1556,144223.0
2021-03-19 12:55:00,59.99,60.02,59.96,59.97,95505.0,58.1556,58.1846,58.1265,58.1362,95505.0
2021-03-19 13:00:00,59.98,60.01,59.88,59.9,143510.0,58.1459,58.175,58.0489,58.0683,143510.0
2021-03-19 13:05:00,59.9,60.0,59.88,59.95,110526.0,58.0683,58.1653,58.0489,58.1168,110526.0
2021-03-19 13:10:00,59.96,60.0,59.84,60.0,112539.0,58.1265,58.1653,58.0102,58.1653,112539.0
2021-03-19 13:15:00,60.0,60.01,59.81,59.89,102267.0,58.1653,58.175,57.9811,58.0586,102267.0
2021-03-19 13:20:00,59.89,59.95,59.86,59.91,72352.0,58.0586,58.1168,58.0295,58.078,72352.0
2021-03-19 13:25:00,59.91,59.95,59.81,59.87,84490.0,58.078,58.1168,57.9811,58.0392,84490.0
2021-03-19 13:30:00,59.87,59.9,59.82,59.87,99242.0,58.0392,58.0683,57.9908,58.0392,99242.0
2021-03-19 13:35:00,59.89,60.0,59.84,59.9,112707.0,58.0586,58.1653,58.0102,58.0683,112707.0
2021-03-19 13:40:00,59.91,59.96,59.87,59.94,67714.0,58.078,58.1265,58.0392,58.1071,67714.0
2021-03-19 13:45:00,59.94,60.02,59.92,59.98,128121.0,58.1071,58.1846,58.0877,58.1459,128121.0
2021-03-19 13:50:00,59.98,60.01,59.94,59.97,70953.0,58.1459,58.175,58.1071,58.1362,70953.0
2021-03-19 13:55:00,59.97,60.0,59.91,59.98,95883.0,58.1362,58.1653,58.078,58.1459,95883.0
2021-03-19 14:00:00,59.99,60.06,59.93,59.96,176920.0,58.1556,58.2234,58.0974,58.1265,176920.0
2021-03-19 14:05:00,59.96,60.05,59.95,59.99,114941.0,58.1265,58.2137,58.1168,58.1556,114941.0
2021-03-19 14:10:00,60.0,60.05,59.98,60.03,115648.0,58.1653,58.2137,58.1459,58.1943,115648.0
2021-03-19 14:15:00,60.03,60.05,59.94,59.97,113433.0,58.1943,58.2137,58.1071,58.1362,113433.0
2021-03-19 14:20:00,59.97,59.98,59.81,59.86,90933.0,58.1362,58.1459,57.9811,58.0295,90933.0
2021-03-19 14:25:00,59.86,59.91,59.81,59.88,78498.0,58.0295,58.078,57.9811,58.0489,78498.0
2021-03-19 14:30:00,59.88,59.97,59.87,59.9,94969.0,58.0489,58.1362,58.0392,58.0683,94969.0
2021-03-19 14:35:00,59.89,59.95,59.83,59.92,73158.0,58.0586,58.1168,58.0005,58.0877,73158.0
2021-03-19 14:40:00,59.92,60.02,59.91,60.0,87411.0,58.0877,58.1846,58.078,58.1653,87411.0
2021-03-19 14:45:00,60.0,60.01,59.91,59.97,72247.0,58.1653,58.175,58.078,58.1362,72247.0
2021-03-19 14:50:00,59.96,60.02,59.93,59.95,74656.0,58.1265,58.1846,58.0974,58.1168,74656.0
2021-03-19 14:55:00,59.94,60.15,59.94,60.14,147032.0,58.1071,58.3107,58.1071,58.301,147032.0
2021-03-19 15:00:00,60.14,60.15,59.97,59.98,107064.0,58.301,58.3107,58.1362,58.1459,107064.0
2021-03-19 15:05:00,59.99,60.02,59.95,59.97,90432.0,58.1556,58.1846,58.1168,58.1362,90432.0
2021-03-19 15:10:00,59.97,60.1,59.95,59.98,128303.0,58.1362,58.2622,58.1168,58.1459,128303.0
2021-03-19 15:15:00,59.99,60.06,59.97,60.05,90919.0,58.1556,58.2234,58.1362,58.2137,90919.0
2021-03-19 15:20:00,60.04,60.06,59.97,59.98,136083.0,58.204,58.2234,58.1362,58.1459,136083.0
2021-03-19 15:25:00,59.97,60.05,59.97,60.03,84371.0,58.1362,58.2137,58.1362,58.1943,84371.0
2021-03-19 15:30:00,60.03,60.16,60.0,60.16,176711.0,58.1943,58.3204,58.1653,58.3204,176711.0
2021-03-19 15:35:00,60.16,60.22,60.1,60.11,267405.0,58.3204,58.3785,58.2622,58.2719,267405.0
2021-03-19 15:40:00,60.11,60.14,59.89,59.9,201586.0,58.2719,58.301,58.0586,58.0683,201586.0
2021-03-19 15:45:00,59.9,60.02,59.86,59.94,408828.0,58.0683,58.1846,58.0295,58.1071,408828.0
2021-03-19 15:50:00,59.94,60.07,59.89,60.01,513740.0,58.1071,58.2331,58.0586,58.175,513740.0
2021-03-19 15:55:00,60.0,60.01,59.8,59.82,1106028.0,58.1653,58.175,57.9714,57.9908,1106028.0
2021-03-22 09:30:00,58.67,58.93,58.1,58.39,1508034.0,56.8759,57.128,56.3234,56.6045,1508034.0
2021-03-22 09:35:00,58.39,58.41,57.72,57.92,1186939.0,56.6045,56.6239,55.955,56.1489,1186939.0
2021-03-22 09:40:00,57.93,57.93,57.44,57.45,1130583.0,56.1586,56.1586,55.6835,55.6932,1130583.0
2021-03-22 09:45:00,57.45,57.79,57.37,57.74,1013948.0,55.6932,56.0228,55.6157,55.9744,1013948.0
2021-03-22 09:50:00,57.75,57.82,57.41,57.42,652287.0,55.9841,56.0519,55.6545,55.6642,652287.0
2021-03-22 09:55:00,57.41,57.45,57.08,57.24,785401.0,55.6545,55.6932,55.3345,55.4897,785401.0
2021-03-22 10:00:00,57.25,57.28,57.02,57.27,501782.0,55.4993,55.5284,55.2764,55.5187,501782.0
2021-03-22 10:05:00,57.27,57.28,56.76,56.78,698683.0,55.5187,55.5284,55.0243,55.0437,698683.0
2021-03-22 10:10:00,56.78,56.96,56.78,56.89,534772.0,55.0437,55.2182,55.0437,55.1504,534772.0
2021-03-22 10:15:00,56.89,56.96,56.78,56.81,405381.0,55.1504,55.2182,55.0437,55.0728,405381.0
2021-03-22 10:20:00,56.81,56.95,56.51,56.73,649478.0,55.0728,55.2085,54.782,54.9953,649478.0
2021-03-22 10:25:00,56.73,56.73,56.52,56.63,370387.0,54.9953,54.9953,54.7917,54.8983,370387.0
2021-03-22 10:30:00,56.64,56.94,56.63,56.89,521667.0,54.908,55.1988,54.8983,55.1504,521667.0
2021-03-22 10:35:00,56.89,56.97,56.82,56.96,321108.0,55.1504,55.2279,55.0825,55.2182,321108.0
2021-03-22 10:40:00,56.96,57.31,56.89,57.27,507355.0,55.2182,55.5575,55.1504,55.5187,507355.0
2021-03-22 10:45:00,57.27,57.38,57.09,57.19,455519.0,55.5187,55.6254,55.3442,55.4412,455519.0
2021-03-22 10:50:00,57.19,57.24,57.0,57.01,217374.0,55.4412,55.4897,55.257,55.2667,217374.0
2021-03-22 10:55:00,57.02,57.02,56.88,57.01,308351.0,55.2764,55.2764,55.1407,55.2667,308351.0
2021-03-22 11:00:00,57.01,57.04,56.92,57.02,223496.0,55.2667,55.2958,55.1794,55.2764,223496.0
2021-03-22 11:05:00,57.02,57.29,57.01,57.2,285083.0,55.2764,55.5381,55.2667,55.4509,285083.0
2021-03-22 11:10:00,57.2,57.22,57.01,57.05,172985.0,55.4509,55.4703,55.2667,55.3055,172985.0
2021-03-22 11:15:00,57.06,57.19,56.99,57.18,152918.0,55.3152,55.4412,55.2473,55.4315,152918.0
2021-03-22 11:20:00,57.18,57.26,57.15,57.2,139739.0,55.4315,55.509,55.4024,55.4509,139739.0
2021-03-22 11:25:00,57.19,57.28,57.11,57.23,246271.0,55.4412,55.5284,55.3636,55.48,246271.0
2021-03-22 11:30:00,57.23,57.5,57.15,57.47,550123.0,55.48,55.7417,55.4024,55.7126,550123.0
2021-03-22 11:35:00,57.46,57.56,57.37,57.39,254411.0,55.7029,55.7999,55.6157,55.6351,254411.0
2021-03-22 11:40:00,57.4,57.65,57.3,57.65,196501.0,55.6448,55.8871,55.5478,55.8871,196501.0
2021-03-22 11:45:00,57.64,57.69,57.52,57.6,334552.0,55.8774,55.9259,55.7611,55.8386,334552.0
2021-03-22 11:50:00,57.6,57.67,57.53,57.61,147105.0,55.8386,55.9065,55.7708,55.8483,147105.0
2021-03-22 11:55:00,57.6,57.76,57.56,57.63,204380.0,55.8386,55.9938,55.7999,55.8677,204380.0
2021-03-22 12:00:00,57.63,57.81,57.59,57.81,219418.0,55.8677,56.0422,55.829,56.0422,219418.0
2021-03-22 12:05:00,57.8,57.81,57.66,57.79,260105.0,56.0325,56.0422,55.8968,56.0228,260105.0
2021-03-22 12:10:00,57.79,57.84,57.69,57.75,191341.0,56.0228,56.0713,55.9259,55.9841,191341.0
2021-03-22 12:15:00,57.75,57.78,57.45,57.45,213203.0,55.9841,56.0131,55.6932,55.6932,213203.0
2021-03-22 12:20:00,57.45,57.67,57.38,57.65,922391.0,55.6932,55.9065,55.6254,55.8871,922391.0
2021-03-22 12:25:00,57.65,57.88,57.63,57.87,324052.0,55.8871,56.1101,55.8677,56.1004,324052.0
2021-03-22 12:30:00,57.88,57.88,57.71,57.79,149497.0,56.1101,56.1101,55.9453,56.0228,149497.0
2021-03-22 12:35:00,57.79,57.92,57.79,57.92,144752.0,56.0228,56.1489,56.0228,56.1489,144752.0
2021-03-22 12:40:00,57.9,58.12,57.87,58.11,232708.0,56.1295,56.3427,56.1004,56.3331,232708.0
2021-03-22 12:45:00,58.12,58.17,58.02,58.12,223432.0,56.3427,56.3912,56.2458,56.3427,223432.0
2021-03-22 12:50:00,58.1,58.14,57.96,58.01,163962.0,56.3234,56.3621,56.1876,56.2361,163962.0
2021-03-22 12:55:00,58.0,58.04,57.89,58.0,139323.0,56.2264,56.2652,56.1198,56.2264,139323.0
2021-03-22 13:00:00,57.99,58.03,57.92,58.0,119445.0,56.2167,56.2555,56.1489,56.2264,119445.0
2021-03-22 13:05:00,58.0,58.04,57.88,57.99,138248.0,56.2264,56.2652,56.1101,56.2167,138248.0
2021-03-22 13:10:00,57.97,58.14,57.94,58.06,102946.0,56.1973,56.3621,56.1683,56.2846,102946.0
2021-03-22 13:15:00,58.05,58.23,58.02,58.21,118473.0,56.2749,56.4494,56.2458,56.43,118473.0
2021-03-22 13:20:00,58.21,58.42,58.2,58.42,441276.0,56.43,56.6336,56.4203,56.6336,441276.0
2021-03-22 13:25:00,58.42,58.42,58.25,58.3,173570.0,56.6336,56.6336,56.4688,56.5172,173570.0
2021-03-22 13:30:00,58.31,58.33,58.24,58.3,89980.0,56.5269,56.5463,56.4591,56.5172,89980.0
2021-03-22 13:35:00,58.3,58.37,58.28,58.34,106096.0,56.5172,56.5851,56.4979,56.556,106096.0
2021-03-22 13:40:00,58.35,58.47,58.33,58.43,141645.0,56.5657,56.682,56.5463,56.6433,141645.0
2021-03-22 13:45:00,58.42,58.57,58.38,58.56,231805.0,56.6336,56.779,56.5948,56.7693,231805.0
2021-03-22 13:50:00,58.57,58.58,58.35,58.42,174942.0,56.779,56.7887,56.5657,56.6336,174942.0
2021-03-22 13:55:00,58.43,58.46,58.36,58.45,112446.0,56.6433,56.6723,56.5754,56.6627,112446.0
2021-03-22 14:00:00,58.45,58.56,58.41,58.51,110856.0,56.6627,56.7693,56.6239,56.7208,110856.0
2021-03-22 14:05:00,58.52,58.54,58.45,58.51,91136.0,56.7305,56.7499,56.6627,56.7208,91136.0
2021-03-22 14:10:00,58.49,58.58,58.4,58.42,163977.0,56.7014,56.7887,56.6142,56.6336,163977.0
2021-03-22 14:15:00,58.42,58.5,58.37,58.45,74258.0,56.6336,56.7111,56.5851,56.6627,74258.0
2021-03-22 14:20:00,58.46,58.53,58.38,58.43,132894.0,56.6723,56.7402,56.5948,56.6433,132894.0
2021-03-22 14:25:00,58.43,58.55,58.42,58.54,154775.0,56.6433,56.7596,56.6336,56.7499,154775.0
2021-03-22 14:30:00,58.54,58.62,58.53,58.61,164530.0,56.7499,56.8275,56.7402,56.8178,164530.0
2021-03-22 14:35:00,58.6,58.62,58.52,58.6,118268.0,56.8081,56.8275,56.7305,56.8081,118268.0
2021-03-22 14:40:00,58.59,58.6,58.47,58.51,121819.0,56.7984,56.8081,56.682,56.7208,121819.0
2021-03-22 14:45:00,58.51,58.6,58.48,58.57,97416.0,56.7208,56.8081,56.6917,56.779,97416.0
2021-03-22 14:50:00,58.57,58.6,58.53,58.58,116928.0,56.779,56.8081,56.7402,56.7887,116928.0
2021-03-22 14:55:00,58.59,58.67,58.56,58.66,131934.0,56.7984,56.8759,56.7693,56.8662,131934.0
2021-03-22 15:00:00,58.66,58.73,58.64,58.72,193306.0,56.8662,56.9341,56.8468,56.9244,193306.0
2021-03-22 15:05:00,58.72,58.73,58.63,58.68,166492.0,56.9244,56.9341,56.8372,56.8856,166492.0
2021-03-22 15:10:00,58.68,58.7,58.56,58.59,143507.0,56.8856,56.905,56.7693,56.7984,143507.0
2021-03-22 15:15:00,58.58,58.59,58.45,58.46,216368.0,56.7887,56.7984,56.6627,56.6723,216368.0
2021-03-22 15:20:00,58.47,58.55,58.44,58.48,183532.0,56.682,56.7596,56.653,56.6917,183532.0
2021-03-22 15:25:00,58.47,58.49,58.32,58.34,214493.0,56.682,56.7014,56.5366,56.556,214493.0
2021-03-22 15:30:00,58.33,58.36,58.18,58.21,372440.0,56.5463,56.5754,56.4009,56.43,372440.0
2021-03-22 15:35:00,58.21,58.24,58.11,58.12,297847.0,56.43,56.4591,56.3331,56.3427,297847.0
2021-03-22 15:40:00,58.12,58.23,58.11,58.2,209965.0,56.3427,56.4494,56.3331,56.4203,209965.0
2021-03-22 15:45:00,58.19,58.25,58.11,58.13,213322.0,56.4106,56.4688,56.3331,56.3524,213322.0
2021-03-22 15:50:00,58.13,58.2,58.11,58.14,289982.0,56.3524,56.4203,56.3331,56.3621,289982.0
2021-03-22 15:55:00,58.13,58.18,58.01,58.1,443070.0,56.3524,56.4009,56.2361,56.3234,443070.0
2021-03-23 09:30:00,57.0,57.39,56.67,57.35,680417.0,55.257,55.6351,54.9371,55.5963,680417.0
2021-03-23 09:35:00,57.34,57.77,57.2,57.5,322330.0,55.5866,56.0034,55.4509,55.7417,322330.0
2021-03-23 09:40:00,57.49,57.71,57.31,57.58,233291.0,55.732,55.9453,55.5575,55.8193,233291.0
2021-03-23 09:45:00,57.59,57.65,57.47,57.5,202770.0,55.829,55.8871,55.7126,55.7417,202770.0
2021-03-23 09:50:00,57.49,57.5,57.17,57.32,379360.0,55.732,55.7417,55.4218,55.5672,379360.0
2021-03-23 09:55:00,57.31,57.31,57.05,57.21,381925.0,55.5575,55.5575,55.3055,55.4606,381925.0
2021-03-23 10:00:00,57.21,57.53,57.2,57.3,235418.0,55.4606,55.7708,55.4509,55.5478,235418.0
2021-03-23 10:05:00,57.29,57.37,57.22,57.29,110777.0,55.5381,55.6157,55.4703,55.5381,110777.0
2021-03-23 10:10:00,57.29,57.3,57.11,57.15,161370.0,55.5381,55.5478,55.3636,55.4024,161370.0
2021-03-23 10:15:00,57.16,57.26,57.1,57.2,306206.0,55.4121,55.509,55.3539,55.4509,306206.0
2021-03-23 10:20:00,57.2,57.22,56.71,56.93,510259.0,55.4509,55.4703,54.9759,55.1891,510259.0
2021-03-23 10:25:00,56.91,57.1,56.9,57.03,166993.0,55.1697,55.3539,55.1601,55.2861,166993.0
2021-03-23 10:30:00,57.02,57.05,56.73,56.75,303844.0,55.2764,55.3055,54.9953,55.0146,303844.0
2021-03-23 10:35:00,56.74,56.79,56.54,56.66,404302.0,55.0049,55.0534,54.8111,54.9274,404302.0
2021-03-23 10:40:00,56.67,56.67,56.53,56.62,267559.0,54.9371,54.9371,54.8014,54.8886,267559.0
2021-03-23 10:45:00,56.61,56.75,56.59,56.72,175344.0,54.8789,55.0146,54.8595,54.9856,175344.0
2021-03-23 10:50:00,56.72,56.72,56.56,56.59,191326.0,54.9856,54.9856,54.8304,54.8595,191326.0
2021-03-23 10:55:00,56.6,56.7,56.56,56.68,206466.0,54.8692,54.9662,54.8304,54.9468,206466.0
2021-03-23 11:00:00,56.69,56.71,56.37,56.5,293589.0,54.9565,54.9759,54.6463,54.7723,293589.0
2021-03-23 11:05:00,56.5,56.67,56.47,56.64,151046.0,54.7723,54.9371,54.7432,54.908,151046.0
2021-03-23 11:10:00,56.64,56.83,56.55,56.76,177242.0,54.908,55.0922,54.8208,55.0243,177242.0
2021-03-23 11:15:00,56.77,57.03,56.77,56.94,216580.0,55.034,55.2861,55.034,55.1988,216580.0
2021-03-23 11:20:00,56.94,57.2,56.93,57.16,179158.0,55.1988,55.4509,55.1891,55.4121,179158.0
2021-03-23 11:25:00,57.16,57.19,57.06,57.17,431671.0,55.4121,55.4412,55.3152,55.4218,431671.0
2021-03-23 11:30:00,57.17,57.2,57.07,57.14,163622.0,55.4218,55.4509,55.3249,55.3927,163622.0
2021-03-23 11:35:00,57.15,57.17,57.03,57.07,106858.0,55.4024,55.4218,55.2861,55.3249,106858.0
2021-03-23 11:40:00,57.06,57.1,57.01,57.04,167652.0,55.3152,55.3539,55.2667,55.2958,167652.0
2021-03-23 11:45:00,57.04,57.19,57.02,57.17,143407.0,55.2958,55.4412,55.2764,55.4218,143407.0
2021-03-23 11:50:00,57.17,57.17,56.97,56.98,174273.0,55.4218,55.4218,55.2279,55.2376,174273.0
2021-03-23 11:55:00,56.98,57.12,56.98,57.09,85846.0,55.2376,55.3733,55.2376,55.3442,85846.0
2021-03-23 12:00:00,57.1,57.23,57.07,57.12,99817.0,55.3539,55.48,55.3249,55.3733,99817.0
2021-03-23 12:05:00,57.11,57.13,56.97,57.02,138047.0,55.3636,55.383,55.2279,55.2764,138047.0
2021-03-23 12:10:00,57.02,57.04,56.92,56.97,107262.0,55.2764,55.2958,55.1794,55.2279,107262.0
2021-03-23 12:15:00,56.96,57.02,56.91,57.01,100940.0,55.2182,55.2764,55.1697,55.2667,100940.0
2021-03-23 12:20:00,57.0,57.02,56.88,56.95,80495.0,55.257,55.2764,55.1407,55.2085,80495.0
2021-03-23 12:25:00,56.94,56.96,56.87,56.94,81314.0,55.1988,55.2182,55.131,55.1988,81314.0
2021-03-23 12:30:00,56.94,57.1,56.93,56.95,92380.0,55.1988,55.3539,55.1891,55.2085,92380.0
2021-03-23 12:35:00,56.95,57.08,56.93,57.07,114672.0,55.2085,55.3345,55.1891,55.3249,114672.0
2021-03-23 12:40:00,57.07,57.1,56.94,57.05,95197.0,55.3249,55.3539,55.1988,55.3055,95197.0
2021-03-23 12:45:00,57.04,57.06,56.98,56.99,71780.0,55.2958,55.3152,55.2376,55.2473,71780.0
2021-03-23 12:50:00,57.0,57.09,56.99,57.06,78704.0,55.257,55.3442,55.2473,55.3152,78704.0
2021-03-23 12:55:00,57.04,57.11,57.03,57.09,55855.0,55.2958,55.3636,55.2861,55.3442,55855.0
2021-03-23 13:00:00,57.1,57.14,57.08,57.09,64453.0,55.3539,55.3927,55.3345,55.3442,64453.0
2021-03-23 13:05:00,57.09,57.11,57.04,57.08,59288.0,55.3442,55.3636,55.2958,55.3345,59288.0
2021-03-23 13:10:00,57.08,57.08,56.97,56.98,61005.0,55.3345,55.3345,55.2279,55.2376,61005.0
2021-03-23 13:15:00,56.98,57.03,56.97,57.03,49910.0,55.2376,55.2861,55.2279,55.2861,49910.0
2021-03-23 13:20:00,57.03,57.03,56.88,56.91,78081.0,55.2861,55.2861,55.1407,55.1697,78081.0
2021-03-23 13:25:00,56.91,56.96,56.88,56.94,49049.0,55.1697,55.2182,55.1407,55.1988,49049.0
2021-03-23 13:30:00,56.93,56.95,56.8,56.81,94164.0,55.1891,55.2085,55.0631,55.0728,94164.0
2021-03-23 13:35:00,56.8,56.82,56.69,56.71,126691.0,55.0631,55.0825,54.9565,54.9759,126691.0
2021-03-23 13:40:00,56.72,56.72,56.56,56.58,95526.0,54.9856,54.9856,54.8304,54.8498,95526.0
2021-03-23 13:45:00,56.58,56.61,56.46,56.56,202135.0,54.8498,54.8789,54.7335,54.8304,202135.0
2021-03-23 13:50:00,56.55,56.56,56.43,56.51,180367.0,54.8208,54.8304,54.7044,54.782,180367.0
2021-03-23 13:55:00,56.51,56.7,56.47,56.66,172636.0,54.782,54.9662,54.7432,54.9274,172636.0
2021-03-23 14:00:00,56.66,56.66,56.57,56.66,110640.0,54.9274,54.9274,54.8401,54.9274,110640.0
2021-03-23 14:05:00,56.66,56.68,56.51,56.67,140769.0,54.9274,54.9468,54.782,54.9371,140769.0
2021-03-23 14:10:00,56.69,56.7,56.6,56.61,77518.0,54.9565,54.9662,54.8692,54.8789,77518.0
2021-03-23 14:15:00,56.6,56.62,56.51,56.56,273595.0,54.8692,54.8886,54.782,54.8304,273595.0
2021-03-23 14:20:00,56.56,56.64,56.31,56.35,342168.0,54.8304,54.908,54.5881,54.6269,342168.0
2021-03-23 14:25:00,56.35,56.44,56.26,56.41,183049.0,54.6269,54.7141,54.5396,54.685,183049.0
2021-03-23 14:30:00,56.4,56.49,56.36,56.44,180379.0,54.6753,54.7626,54.6366,54.7141,180379.0
2021-03-23 14:35:00,56.44,56.46,56.21,56.23,193551.0,54.7141,54.7335,54.4912,54.5105,193551.0
2021-03-23 14:40:00,56.23,56.32,56.15,56.25,202085.0,54.5105,54.5978,54.433,54.5299,202085.0
2021-03-23 14:45:00,56.24,56.39,56.2,56.36,101485.0,54.5202,54.6656,54.4815,54.6366,101485.0
2021-03-23 14:50:00,56.36,56.38,56.21,56.21,99852.0,54.6366,54.656,54.4912,54.4912,99852.0
2021-03-23 14:55:00,56.22,56.25,56.11,56.13,112923.0,54.5008,54.5299,54.3942,54.4136,112923.0
2021-03-23 15:00:00,56.13,56.26,56.06,56.26,176968.0,54.4136,54.5396,54.3457,54.5396,176968.0
2021-03-23 15:05:00,56.26,56.28,56.11,56.14,208928.0,54.5396,54.559,54.3942,54.4233,208928.0
2021-03-23 15:10:00,56.14,56.15,55.95,56.0,292426.0,54.4233,54.433,54.2391,54.2876,292426.0
2021-03-23 15:15:00,56.0,56.04,55.86,55.91,445077.0,54.2876,54.3264,54.1519,54.2003,445077.0
2021-03-23 15:20:00,55.91,55.94,55.75,55.8,303476.0,54.2003,54.2294,54.0452,54.0937,303476.0
2021-03-23 15:25:00,55.79,56.06,55.71,55.98,404114.0,54.084,54.3457,54.0064,54.2682,404114.0
2021-03-23 15:30:00,55.98,55.99,55.74,55.79,278989.0,54.2682,54.2779,54.0355,54.084,278989.0
2021-03-23 15:35:00,55.79,55.89,55.72,55.73,237906.0,54.084,54.1809,54.0161,54.0258,237906.0
2021-03-23 15:40:00,55.73,55.94,55.7,55.93,286736.0,54.0258,54.2294,53.9967,54.2197,286736.0
2021-03-23 15:45:00,55.93,56.07,55.92,55.94,324186.0,54.2197,54.3554,54.21,54.2294,324186.0
2021-03-23 15:50:00,55.94,56.12,55.85,56.07,536385.0,54.2294,54.4039,54.1422,54.3554,536385.0
2021-03-23 15:55:00,56.07,56.18,56.01,56.15,788535.0,54.3554,54.4621,54.2973,54.433,788535.0
2021-03-24 09:30:00,56.68,57.01,56.47,56.82,983736.0,54.9468,55.2667,54.7432,55.0825,983736.0
2021-03-24 09:35:00,56.8,57.17,56.8,56.98,892091.0,55.0631,55.4218,55.0631,55.2376,892091.0
2021-03-24 09:40:00,57.0,57.21,56.88,57.12,631611.0,55.257,55.4606,55.1407,55.3733,631611.0
2021-03-24 09:45:00,57.12,57.16,56.61,56.61,358885.0,55.3733,55.4121,54.8789,54.8789,358885.0
2021-03-24 09:50:00,56.65,56.7,56.21,56.25,424853.0,54.9177,54.9662,54.4912,54.5299,424853.0
2021-03-24 09:55:00,56.22,56.47,56.15,56.46,364674.0,54.5008,54.7432,54.433,54.7335,364674.0
2021-03-24 10:00:00,56.46,57.02,56.45,56.93,279282.0,54.7335,55.2764,54.7238,55.1891,279282.0
2021-03-24 10:05:00,56.96,56.99,56.82,56.9,153395.0,55.2182,55.2473,55.0825,55.1601,153395.0
2021-03-24 10:10:00,56.91,57.18,56.87,57.09,278387.0,55.1697,55.4315,55.131,55.3442,278387.0
2021-03-24 10:15:00,57.1,57.1,56.72,56.78,308947.0,55.3539,55.3539,54.9856,55.0437,308947.0
2021-03-24 10:20:00,56.78,56.81,56.6,56.69,254697.0,55.0437,55.0728,54.8692,54.9565,254697.0
2021-03-24 10:25:00,56.69,56.87,56.64,56.84,231138.0,54.9565,55.131,54.908,55.1019,231138.0
2021-03-24 10:30:00,56.83,56.95,56.66,56.68,190893.0,55.0922,55.2085,54.9274,54.9468,190893.0
2021-03-24 10:35:00,56.7,57.23,56.7,57.22,237446.0,54.9662,55.48,54.9662,55.4703,237446.0
2021-03-24 10:40:00,57.23,57.29,56.99,57.12,207168.0,55.48,55.5381,55.2473,55.3733,207168.0
2021-03-24 10:45:00,57.14,57.48,57.1,57.35,389662.0,55.3927,55.7223,55.3539,55.5963,389662.0
2021-03-24 10:50:00,57.34,57.48,57.26,57.42,181318.0,55.5866,55.7223,55.509,55.6642,181318.0
2021-03-24 10:55:00,57.42,57.46,57.33,57.39,147905.0,55.6642,55.7029,55.5769,55.6351,147905.0
2021-03-24 11:00:00,57.4,57.45,57.13,57.19,216236.0,55.6448,55.6932,55.383,55.4412,216236.0
2021-03-24 11:05:00,57.2,57.26,57.05,57.15,145909.0,55.4509,55.509,55.3055,55.4024,145909.0
2021-03-24 11:10:00,57.13,57.24,57.01,57.02,238190.0,55.383,55.4897,55.2667,55.2764,238190.0
2021-03-24 11:15:00,57.02,57.05,56.76,56.8,226482.0,55.2764,55.3055,55.0243,55.0631,226482.0
2021-03-24 11:20:00,56.8,56.84,56.74,56.81,100427.0,55.0631,55.1019,55.0049,55.0728,100427.0
2021-03-24 11:25:00,56.81,56.86,56.74,56.82,175273.0,55.0728,55.1213,55.0049,55.0825,175273.0
2021-03-24 11:30:00,56.83,56.9,56.77,56.79,87167.0,55.0922,55.1601,55.034,55.0534,87167.0
2021-03-24 11:35:00,56.79,56.82,56.71,56.78,85828.0,55.0534,55.0825,54.9759,55.0437,85828.0
2021-03-24 11:40:00,56.78,56.82,56.53,56.61,190607.0,55.0437,55.0825,54.8014,54.8789,190607.0
2021-03-24 11:45:00,56.61,56.74,56.59,56.61,115037.0,54.8789,55.0049,54.8595,54.8789,115037.0
2021-03-24 11:50:00,56.61,56.65,56.56,56.6,157287.0,54.8789,54.9177,54.8304,54.8692,157287.0
2021-03-24 11:55:00,56.6,56.64,56.37,56.55,152170.0,54.8692,54.908,54.6463,54.8208,152170.0
2021-03-24 12:00:00,56.55,56.66,56.48,56.64,124048.0,54.8208,54.9274,54.7529,54.908,124048.0
2021-03-24 12:05:00,56.63,56.77,56.58,56.74,106955.0,54.8983,55.034,54.8498,55.0049,106955.0
2021-03-24 12:10:00,56.76,56.92,56.75,56.92,434840.0,55.0243,55.1794,55.0146,55.1794,434840.0
2021-03-24 12:15:00,56.91,57.02,56.87,56.88,143642.0,55.1697,55.2764,55.131,55.1407,143642.0
2021-03-24 12:20:00,56.87,56.94,56.77,56.91,98661.0,55.131,55.1988,55.034,55.1697,98661.0
2021-03-24 12:25:00,56.92,56.98,56.88,56.98,80461.0,55.1794,55.2376,55.1407,55.2376,80461.0
2021-03-24 12:30:00,56.99,56.99,56.74,56.75,75941.0,55.2473,55.2473,55.0049,55.0146,75941.0
2021-03-24 12:35:00,56.75,56.92,56.65,56.9,157364.0,55.0146,55.1794,54.9177,55.1601,157364.0
2021-03-24 12:40:00,56.91,57.02,56.88,56.95,94360.0,55.1697,55.2764,55.1407,55.2085,94360.0
2021-03-24 12:45:00,56.95,56.97,56.78,56.8,105517.0,55.2085,55.2279,55.0437,55.0631,105517.0
2021-03-24 12:50:00,56.79,56.85,56.72,56.84,85823.0,55.0534,55.1116,54.9856,55.1019,85823.0
2021-03-24 12:55:00,56.83,56.92,56.8,56.9,87224.0,55.0922,55.1794,55.0631,55.1601,87224.0
2021-03-24 13:00:00,56.9,56.91,56.66,56.74,97004.0,55.1601,55.1697,54.9274,55.0049,97004.0
2021-03-24 13:05:00,56.76,56.79,56.61,56.68,105372.0,55.0243,55.0534,54.8789,54.9468,105372.0
2021-03-24 13:10:00,56.69,56.69,56.58,56.6,91971.0,54.9565,54.9565,54.8498,54.8692,91971.0
2021-03-24 13:15:00,56.6,56.61,56.5,56.53,174242.0,54.8692,54.8789,54.7723,54.8014,174242.0
2021-03-24 13:20:00,56.52,56.75,56.5,56.67,312610.0,54.7917,55.0146,54.7723,54.9371,312610.0
2021-03-24 13:25:00,56.68,56.78,56.64,56.73,117974.0,54.9468,55.0437,54.908,54.9953,117974.0
2021-03-24 13:30:00,56.74,56.9,56.73,56.86,132145.0,55.0049,55.1601,54.9953,55.1213,132145.0
2021-03-24 13:35:00,56.86,57.04,56.85,57.04,118760.0,55.1213,55.2958,55.1116,55.2958,118760.0
2021-03-24 13:40:00,57.04,57.12,56.86,56.86,161454.0,55.2958,55.3733,55.1213,55.1213,161454.0
2021-03-24 13:45:00,56.87,57.12,56.87,57.07,207326.0,55.131,55.3733,55.131,55.3249,207326.0
2021-03-24 13:50:00,57.07,57.11,57.0,57.0,126676.0,55.3249,55.3636,55.257,55.257,126676.0
2021-03-24 13:55:00,57.01,57.14,56.99,57.13,139408.0,55.2667,55.3927,55.2473,55.383,139408.0
2021-03-24 14:00:00,57.12,57.12,56.95,57.01,88919.0,55.3733,55.3733,55.2085,55.2667,88919.0
2021-03-24 14:05:00,57.02,57.07,56.93,57.02,55114.0,55.2764,55.3249,55.1891,55.2764,55114.0
2021-03-24 14:10:00,57.03,57.04,56.84,56.86,108816.0,55.2861,55.2958,55.1019,55.1213,108816.0
2021-03-24 14:15:00,56.85,56.95,56.76,56.91,88970.0,55.1116,55.2085,55.0243,55.1697,88970.0
2021-03-24 14:20:00,56.9,57.01,56.83,56.83,69656.0,55.1601,55.2667,55.0922,55.0922,69656.0
2021-03-24 14:25:00,56.83,56.86,56.73,56.74,78850.0,55.0922,55.1213,54.9953,55.0049,78850.0
2021-03-24 14:30:00,56.74,56.74,56.55,56.68,165194.0,55.0049,55.0049,54.8208,54.9468,165194.0
2021-03-24 14:35:00,56.68,56.74,56.55,56.59,93974.0,54.9468,55.0049,54.8208,54.8595,93974.0
2021-03-24 14:40:00,56.6,56.63,56.43,56.48,192391.0,54.8692,54.8983,54.7044,54.7529,192391.0
2021-03-24 14:45:00,56.47,56.69,56.4,56.64,169874.0,54.7432,54.9565,54.6753,54.908,169874.0
2021-03-24 14:50:00,56.63,56.64,56.43,56.44,166191.0,54.8983,54.908,54.7044,54.7141,166191.0
2021-03-24 14:55:00,56.43,56.52,56.29,56.3,195915.0,54.7044,54.7917,54.5687,54.5784,195915.0
2021-03-24 15:00:00,56.31,56.42,56.27,56.34,248443.0,54.5881,54.6947,54.5493,54.6172,248443.0
2021-03-24 15:05:00,56.34,56.38,56.27,56.32,151817.0,54.6172,54.656,54.5493,54.5978,151817.0
2021-03-24 15:10:00,56.34,56.42,56.3,56.31,105429.0,54.6172,54.6947,54.5784,54.5881,105429.0
2021-03-24 15:15:00,56.3,56.44,56.26,56.34,121315.0,54.5784,54.7141,54.5396,54.6172,121315.0
2021-03-24 15:20:00,56.32,56.35,56.16,56.18,169273.0,54.5978,54.6269,54.4427,54.4621,169273.0
2021-03-24 15:25:00,56.17,56.17,56.05,56.08,130006.0,54.4524,54.4524,54.336,54.3651,130006.0
2021-03-24 15:30:00,56.08,56.12,55.9,55.97,427629.0,54.3651,54.4039,54.1906,54.2585,427629.0
2021-03-24 15:35:00,55.98,56.12,55.93,55.99,194696.0,54.2682,54.4039,54.2197,54.2779,194696.0
2021-03-24 15:40:00,55.99,56.01,55.9,55.92,170578.0,54.2779,54.2973,54.1906,54.21,170578.0
2021-03-24 15:45:00,55.93,56.03,55.85,55.85,207653.0,54.2197,54.3167,54.1422,54.1422,207653.0
2021-03-24 15:50:00,55.85,55.91,55.77,55.78,307709.0,54.1422,54.2003,54.0646,54.0743,307709.0
2021-03-24 15:55:00,55.78,55.83,55.71,55.82,522592.0,54.0743,54.1228,54.0064,54.1131,522592.0
2021-03-25 09:30:00,54.6,54.95,54.25,54.67,703499.0,52.9304,53.2697,52.5911,52.9982,703499.0
2021-03-25 09:35:00,54.65,54.9,54.3,54.88,410671.0,52.9789,53.2212,52.6396,53.2018,410671.0
2021-03-25 09:40:00,54.88,55.13,54.83,55.11,343208.0,53.2018,53.4442,53.1534,53.4248,343208.0
2021-03-25 09:45:00,55.12,55.18,54.88,54.95,237889.0,53.4345,53.4926,53.2018,53.2697,237889.0
2021-03-25 09:50:00,54.94,55.01,54.65,54.9,255182.0,53.26,53.3278,52.9789,53.2212,255182.0
2021-03-25 09:55:00,54.87,55.1,54.65,54.86,179898.0,53.1921,53.4151,52.9789,53.1824,179898.0
2021-03-25 10:00:00,54.86,55.32,54.75,55.2,264406.0,53.1824,53.6284,53.0758,53.512,264406.0
2021-03-25 10:05:00,55.2,55.29,55.14,55.25,152594.0,53.512,53.5993,53.4539,53.5605,152594.0
2021-03-25 10:10:00,55.24,55.38,55.18,55.2,200217.0,53.5508,53.6865,53.4926,53.512,200217.0
2021-03-25 10:15:00,55.2,55.2,54.86,55.11,200630.0,53.512,53.512,53.1824,53.4248,200630.0
2021-03-25 10:20:00,55.11,55.42,55.11,55.3,152704.0,53.4248,53.7253,53.4248,53.609,152704.0
2021-03-25 10:25:00,55.31,55.54,55.28,55.42,114859.0,53.6187,53.8416,53.5896,53.7253,114859.0
2021-03-25 10:30:00,55.43,55.46,55.28,55.33,111650.0,53.735,53.7641,53.5896,53.6381,111650.0
2021-03-25 10:35:00,55.33,55.34,55.04,55.18,159844.0,53.6381,53.6478,53.3569,53.4926,159844.0
2021-03-25 10:40:00,55.17,55.17,54.85,54.9,152582.0,53.483,53.483,53.1727,53.2212,152582.0
2021-03-25 10:45:00,54.9,54.94,54.63,54.67,205241.0,53.2212,53.26,52.9595,52.9982,205241.0
2021-03-25 10:50:00,54.66,54.77,54.59,54.64,496550.0,52.9885,53.0952,52.9207,52.9692,496550.0
2021-03-25 10:55:00,54.62,54.81,54.55,54.77,304648.0,52.9498,53.134,52.8819,53.0952,304648.0
2021-03-25 11:00:00,54.77,54.77,54.46,54.58,256456.0,53.0952,53.0952,52.7947,52.911,256456.0
2021-03-25 11:05:00,54.59,54.78,54.52,54.58,119736.0,52.9207,53.1049,52.8528,52.911,119736.0
2021-03-25 11:10:00,54.56,54.87,54.53,54.86,208578.0,52.8916,53.1921,52.8625,53.1824,208578.0
2021-03-25 11:15:00,54.86,55.06,54.82,55.03,138840.0,53.1824,53.3763,53.1437,53.3472,138840.0
2021-03-25 11:20:00,55.02,55.11,55.0,55.04,74495.0,53.3375,53.4248,53.3182,53.3569,74495.0
2021-03-25 11:25:00,55.04,55.24,54.94,55.23,249989.0,53.3569,53.5508,53.26,53.5411,249989.0
2021-03-25 11:30:00,55.21,55.48,55.2,55.46,150235.0,53.5217,53.7835,53.512,53.7641,150235.0
2021-03-25 11:35:00,55.47,55.63,55.41,55.51,194519.0,53.7738,53.9289,53.7156,53.8126,194519.0
2021-03-25 11:40:00,55.5,55.55,55.37,55.38,76777.0,53.8029,53.8513,53.6768,53.6865,76777.0
2021-03-25 11:45:00,55.37,55.55,55.26,55.43,136006.0,53.6768,53.8513,53.5702,53.735,136006.0
2021-03-25 11:50:00,55.43,55.73,55.39,55.71,113050.0,53.735,54.0258,53.6962,54.0064,113050.0
2021-03-25 11:55:00,55.67,55.83,55.59,55.81,218774.0,53.9677,54.1228,53.8901,54.1034,218774.0
2021-03-25 12:00:00,55.8,55.93,55.74,55.87,253195.0,54.0937,54.2197,54.0355,54.1615,253195.0
2021-03-25 12:05:00,55.85,55.93,55.75,55.79,236040.0,54.1422,54.2197,54.0452,54.084,236040.0
2021-03-25 12:10:00,55.8,55.86,55.74,55.75,86382.0,54.0937,54.1519,54.0355,54.0452,86382.0
2021-03-25 12:15:00,55.75,56.05,55.74,55.98,158367.0,54.0452,54.336,54.0355,54.2682,158367.0
2021-03-25 12:20:00,55.97,56.14,55.92,56.14,128944.0,54.2585,54.4233,54.21,54.4233,128944.0
2021-03-25 12:25:00,56.14,56.19,56.03,56.1,110406.0,54.4233,54.4718,54.3167,54.3845,110406.0
2021-03-25 12:30:00,56.11,56.28,56.08,56.19,109793.0,54.3942,54.559,54.3651,54.4718,109793.0
2021-03-25 12:35:00,56.2,56.27,56.12,56.23,92532.0,54.4815,54.5493,54.4039,54.5105,92532.0
2021-03-25 12:40:00,56.21,56.44,56.21,56.43,104972.0,54.4912,54.7141,54.4912,54.7044,104972.0
2021-03-25 12:45:00,56.43,56.61,56.42,56.55,145961.0,54.7044,54.8789,54.6947,54.8208,145961.0
2021-03-25 12:50:00,56.55,56.58,56.35,56.38,147340.0,54.8208,54.8498,54.6269,54.656,147340.0
2021-03-25 12:55:00,56.4,56.42,56.32,56.37,88287.0,54.6753,54.6947,54.5978,54.6463,88287.0
2021-03-25 13:00:00,56.37,56.38,56.14,56.25,162444.0,54.6463,54.656,54.4233,54.5299,162444.0
2021-03-25 13:05:00,56.25,56.37,56.17,56.28,131571.0,54.5299,54.6463,54.4524,54.559,131571.0
2021-03-25 13:10:00,56.28,56.37,56.2,56.37,155768.0,54.559,54.6463,54.4815,54.6463,155768.0
2021-03-25 13:15:00,56.36,56.43,56.28,56.35,121627.0,54.6366,54.7044,54.559,54.6269,121627.0
2021-03-25 13:20:00,56.36,56.4,56.21,56.27,129982.0,54.6366,54.6753,54.4912,54.5493,129982.0
2021-03-25 13:25:00,56.26,56.33,56.11,56.12,68403.0,54.5396,54.6075,54.3942,54.4039,68403.0
2021-03-25 13:30:00,56.14,56.18,56.03,56.05,62306.0,54.4233,54.4621,54.3167,54.336,62306.0
2021-03-25 13:35:00,56.05,56.11,55.94,56.08,112342.0,54.336,54.3942,54.2294,54.3651,112342.0
2021-03-25 13:40:00,56.08,56.25,56.08,56.17,81897.0,54.3651,54.5299,54.3651,54.4524,81897.0
2021-03-25 13:45:00,56.16,56.25,56.01,56.09,89015.0,54.4427,54.5299,54.2973,54.3748,89015.0
2021-03-25 13:50:00,56.1,56.14,56.0,56.1,71412.0,54.3845,54.4233,54.2876,54.3845,71412.0
2021-03-25 13:55:00,56.11,56.12,55.86,55.88,69197.0,54.3942,54.4039,54.1519,54.1712,69197.0
2021-03-25 14:00:00,55.88,55.94,55.83,55.88,176014.0,54.1712,54.2294,54.1228,54.1712,176014.0
2021-03-25 14:05:00,55.88,56.06,55.83,55.95,69255.0,54.1712,54.3457,54.1228,54.2391,69255.0
2021-03-25 14:10:00,55.94,56.09,55.92,56.09,58872.0,54.2294,54.3748,54.21,54.3748,58872.0
2021-03-25 14:15:00,56.09,56.28,56.04,56.28,88045.0,54.3748,54.559,54.3264,54.559,88045.0
2021-03-25 14:20:00,56.29,56.29,56.09,56.24,97795.0,54.5687,54.5687,54.3748,54.5202,97795.0
2021-03-25 14:25:00,56.22,56.24,55.88,55.9,84511.0,54.5008,54.5202,54.1712,54.1906,84511.0
2021-03-25 14:30:00,55.9,55.95,55.85,55.91,75227.0,54.1906,54.2391,54.1422,54.2003,75227.0
2021-03-25 14:35:00,55.91,56.37,55.87,56.28,160493.0,54.2003,54.6463,54.1615,54.559,160493.0
2021-03-25 14:40:00,56.26,56.37,56.26,56.32,120018.0,54.5396,54.6463,54.5396,54.5978,120018.0
2021-03-25 14:45:00,56.33,56.4,56.28,56.3,89737.0,54.6075,54.6753,54.559,54.5784,89737.0
2021-03-25 14:50:00,56.3,56.49,56.3,56.49,73571.0,54.5784,54.7626,54.5784,54.7626,73571.0
2021-03-25 14:55:00,56.48,56.49,56.35,56.44,153513.0,54.7529,54.7626,54.6269,54.7141,153513.0
2021-03-25 15:00:00,56.44,56.5,56.34,56.41,159531.0,54.7141,54.7723,54.6172,54.685,159531.0
2021-03-25 15:05:00,56.43,56.46,56.3,56.37,94709.0,54.7044,54.7335,54.5784,54.6463,94709.0
2021-03-25 15:10:00,56.36,56.65,56.36,56.61,120426.0,54.6366,54.9177,54.6366,54.8789,120426.0
2021-03-25 15:15:00,56.62,56.72,56.61,56.69,113146.0,54.8886,54.9856,54.8789,54.9565,113146.0
2021-03-25 15:20:00,56.68,56.75,56.63,56.68,225117.0,54.9468,55.0146,54.8983,54.9468,225117.0
2021-03-25 15:25:00,56.69,56.78,56.59,56.7,205248.0,54.9565,55.0437,54.8595,54.9662,205248.0
2021-03-25 15:30:00,56.7,56.72,56.59,56.66,151837.0,54.9662,54.9856,54.8595,54.9274,151837.0
2021-03-25 15:35:00,56.66,56.72,56.55,56.68,122258.0,54.9274,54.9856,54.8208,54.9468,122258.0
2021-03-25 15:40:00,56.7,56.79,56.6,56.69,136919.0,54.9662,55.0534,54.8692,54.9565,136919.0
2021-03-25 15:45:00,56.69,56.79,56.65,56.71,142328.0,54.9565,55.0534,54.9177,54.9759,142328.0
2021-03-25 15:50:00,56.72,56.82,56.62,56.63,208251.0,54.9856,55.0825,54.8886,54.8983,208251.0
2021-03-25 15:55:00,56.63,56.72,56.57,56.6,380417.0,54.8983,54.9856,54.8401,54.8692,380417.0
2021-03-26 09:30:00,57.01,57.34,56.81,57.09,508982.0,55.2667,55.5866,55.0728,55.3442,508982.0
2021-03-26 09:35:00,57.08,57.2,56.68,56.79,289605.0,55.3345,55.4509,54.9468,55.0534,289605.0
2021-03-26 09:40:00,56.76,56.84,56.44,56.66,343331.0,55.0243,55.1019,54.7141,54.9274,343331.0
2021-03-26 09:45:00,56.71,56.82,56.51,56.63,145756.0,54.9759,55.0825,54.782,54.8983,145756.0
2021-03-26 09:50:00,56.62,56.67,56.29,56.44,171840.0,54.8886,54.9371,54.5687,54.7141,171840.0
2021-03-26 09:55:00,56.44,56.68,56.44,56.52,130580.0,54.7141,54.9468,54.7141,54.7917,130580.0
2021-03-26 10:00:00,56.54,56.77,56.51,56.66,127953.0,54.8111,55.034,54.782,54.9274,127953.0
2021-03-26 10:05:00,56.63,56.84,56.6,56.8,144619.0,54.8983,55.1019,54.8692,55.0631,144619.0
2021-03-26 10:10:00,56.77,56.94,56.73,56.93,117234.0,55.034,55.1988,54.9953,55.1891,117234.0
2021-03-26 10:15:00,56.92,56.97,56.78,56.95,126181.0,55.1794,55.2279,55.0437,55.2085,126181.0
2021-03-26 10:20:00,56.96,57.16,56.92,57.16,115970.0,55.2182,55.4121,55.1794,55.4121,115970.0
2021-03-26 10:25:00,57.16,57.2,57.06,57.12,80578.0,55.4121,55.4509,55.3152,55.3733,80578.0
2021-03-26 10:30:00,57.12,57.17,56.93,57.03,128942.0,55.3733,55.4218,55.1891,55.2861,128942.0
2021-03-26 10:35:00,57.03,57.09,56.75,56.83,129167.0,55.2861,55.3442,55.0146,55.0922,129167.0
2021-03-26 10:40:00,56.84,56.92,56.78,56.81,128536.0,55.1019,55.1794,55.0437,55.0728,128536.0
2021-03-26 10:45:00,56.79,56.83,56.55,56.58,140071.0,55.0534,55.0922,54.8208,54.8498,140071.0
2021-03-26 10:50:00,56.57,56.64,56.45,56.54,147302.0,54.8401,54.908,54.7238,54.8111,147302.0
2021-03-26 10:55:00,56.53,56.59,56.46,56.55,84352.0,54.8014,54.8595,54.7335,54.8208,84352.0
2021-03-26 11:00:00,56.55,56.57,56.36,56.54,146892.0,54.8208,54.8401,54.6366,54.8111,146892.0
2021-03-26 11:05:00,56.53,56.55,56.42,56.44,94101.0,54.8014,54.8208,54.6947,54.7141,94101.0
2021-03-26 11:10:00,56.43,56.45,56.19,56.21,171793.0,54.7044,54.7238,54.4718,54.4912,171793.0
2021-03-26 11:15:00,56.21,56.32,56.16,56.22,127296.0,54.4912,54.5978,54.4427,54.5008,127296.0
2021-03-26 11:20:00,56.21,56.35,56.19,56.19,148997.0,54.4912,54.6269,54.4718,54.4718,148997.0
2021-03-26 11:25:00,56.17,56.35,56.17,56.33,98683.0,54.4524,54.6269,54.4524,54.6075,98683.0
2021-03-26 11:30:00,56.33,56.52,56.26,56.52,116624.0,54.6075,54.7917,54.5396,54.7917,116624.0
2021-03-26 11:35:00,56.52,56.56,56.47,56.54,100693.0,54.7917,54.8304,54.7432,54.8111,100693.0
2021-03-26 11:40:00,56.55,56.56,56.44,56.44,76076.0,54.8208,54.8304,54.7141,54.7141,76076.0
2021-03-26 11:45:00,56.44,56.46,56.33,56.35,104126.0,54.7141,54.7335,54.6075,54.6269,104126.0
2021-03-26 11:50:00,56.34,56.41,56.22,56.3,88811.0,54.6172,54.685,54.5008,54.5784,88811.0
2021-03-26 11:55:00,56.29,56.35,56.21,56.24,94107.0,54.5687,54.6269,54.4912,54.5202,94107.0
2021-03-26 12:00:00,56.23,56.33,56.1,56.14,113383.0,54.5105,54.6075,54.3845,54.4233,113383.0
2021-03-26 12:05:00,56.15,56.22,56.12,56.15,67948.0,54.433,54.5008,54.4039,54.433,67948.0
2021-03-26 12:10:00,56.16,56.35,56.14,56.3,138495.0,54.4427,54.6269,54.4233,54.5784,138495.0
2021-03-26 12:15:00,56.32,56.34,56.2,56.26,76757.0,54.5978,54.6172,54.4815,54.5396,76757.0
2021-03-26 12:20:00,56.26,56.28,56.2,56.24,85814.0,54.5396,54.559,54.4815,54.5202,85814.0
2021-03-26 12:25:00,56.26,56.29,56.23,56.29,71359.0,54.5396,54.5687,54.5105,54.5687,71359.0
2021-03-26 12:30:00,56.29,56.41,56.27,56.4,87881.0,54.5687,54.685,54.5493,54.6753,87881.0
2021-03-26 12:35:00,56.41,56.46,56.25,56.26,105726.0,54.685,54.7335,54.5299,54.5396,105726.0
2021-03-26 12:40:00,56.25,56.4,56.24,56.39,47159.0,54.5299,54.6753,54.5202,54.6656,47159.0
2021-03-26 12:45:00,56.39,56.4,56.23,56.33,96679.0,54.6656,54.6753,54.5105,54.6075,96679.0
2021-03-26 12:50:00,56.34,56.42,56.32,56.37,58119.0,54.6172,54.6947,54.5978,54.6463,58119.0
2021-03-26 12:55:00,56.37,56.38,56.23,56.27,50020.0,54.6463,54.656,54.5105,54.5493,50020.0
2021-03-26 13:00:00,56.28,56.39,56.27,56.33,105111.0,54.559,54.6656,54.5493,54.6075,105111.0
2021-03-26 13:05:00,56.34,56.41,56.3,56.4,45297.0,54.6172,54.685,54.5784,54.6753,45297.0
2021-03-26 13:10:00,56.4,56.43,56.25,56.28,74164.0,54.6753,54.7044,54.5299,54.559,74164.0
2021-03-26 13:15:00,56.28,56.37,56.26,56.32,73977.0,54.559,54.6463,54.5396,54.5978,73977.0
2021-03-26 13:20:00,56.32,56.34,56.22,56.23,69828.0,54.5978,54.6172,54.5008,54.5105,69828.0
2021-03-26 13:25:00,56.23,56.24,56.15,56.17,59700.0,54.5105,54.5202,54.433,54.4524,59700.0
2021-03-26 13:30:00,56.18,56.23,56.16,56.18,47692.0,54.4621,54.5105,54.4427,54.4621,47692.0
2021-03-26 13:35:00,56.18,56.19,56.1,56.11,65184.0,54.4621,54.4718,54.3845,54.3942,65184.0
2021-03-26 13:40:00,56.11,56.11,55.88,55.9,199737.0,54.3942,54.3942,54.1712,54.1906,199737.0
2021-03-26 13:45:00,55.9,55.95,55.82,55.91,270881.0,54.1906,54.2391,54.1131,54.2003,270881.0
2021-03-26 13:50:00,55.91,56.08,55.89,55.98,139389.0,54.2003,54.3651,54.1809,54.2682,139389.0
2021-03-26 13:55:00,55.98,56.03,55.94,56.02,55306.0,54.2682,54.3167,54.2294,54.307,55306.0
2021-03-26 14:00:00,56.02,56.02,55.78,55.79,191406.0,54.307,54.307,54.0743,54.084,191406.0
2021-03-26 14:05:00,55.8,55.81,55.48,55.5,170363.0,54.0937,54.1034,53.7835,53.8029,170363.0
2021-03-26 14:10:00,55.5,55.57,55.42,55.52,219376.0,53.8029,53.8707,53.7253,53.8223,219376.0
2021-03-26 14:15:00,55.52,55.52,55.34,55.44,214220.0,53.8223,53.8223,53.6478,53.7447,214220.0
2021-03-26 14:20:00,55.44,55.61,55.4,55.59,138771.0,53.7447,53.9095,53.7059,53.8901,138771.0
2021-03-26 14:25:00,55.6,55.66,55.5,55.57,122078.0,53.8998,53.958,53.8029,53.8707,122078.0
2021-03-26 14:30:00,55.57,55.71,55.48,55.64,107039.0,53.8707,54.0064,53.7835,53.9386,107039.0
2021-03-26 14:35:00,55.63,55.69,55.56,55.56,93385.0,53.9289,53.9871,53.861,53.861,93385.0
2021-03-26 14:40:00,55.57,55.64,55.52,55.53,91865.0,53.8707,53.9386,53.8223,53.8319,91865.0
2021-03-26 14:45:00,55.53,55.54,55.38,55.44,138940.0,53.8319,53.8416,53.6865,53.7447,138940.0
2021-03-26 14:50:00,55.44,55.86,55.39,55.78,321546.0,53.7447,54.1519,53.6962,54.0743,321546.0
2021-03-26 14:55:00,55.79,55.88,55.7,55.86,157088.0,54.084,54.1712,53.9967,54.1519,157088.0
2021-03-26 15:00:00,55.84,55.88,55.7,55.87,161389.0,54.1325,54.1712,53.9967,54.1615,161389.0
2021-03-26 15:05:00,55.87,56.0,55.81,55.82,213964.0,54.1615,54.2876,54.1034,54.1131,213964.0
2021-03-26 15:10:00,55.82,55.98,55.8,55.88,131920.0,54.1131,54.2682,54.0937,54.1712,131920.0
2021-03-26 15:15:00,55.87,56.09,55.85,56.08,93393.0,54.1615,54.3748,54.1422,54.3651,93393.0
2021-03-26 15:20:00,56.08,56.15,56.03,56.04,104373.0,54.3651,54.433,54.3167,54.3264,104373.0
2021-03-26 15:25:00,56.05,56.1,56.0,56.09,70526.0,54.336,54.3845,54.2876,54.3748,70526.0
2021-03-26 15:30:00,56.09,56.19,56.09,56.18,235354.0,54.3748,54.4718,54.3748,54.4621,235354.0
2021-03-26 15:35:00,56.18,56.23,56.07,56.13,145275.0,54.4621,54.5105,54.3554,54.4136,145275.0
2021-03-26 15:40:00,56.13,56.2,56.06,56.18,179815.0,54.4136,54.4815,54.3457,54.4621,179815.0
2021-03-26 15:45:00,56.19,56.25,56.08,56.18,255938.0,54.4718,54.5299,54.3651,54.4621,255938.0
2021-03-26 15:50:00,56.18,56.24,56.14,56.2,238708.0,54.4621,54.5202,54.4233,54.4815,238708.0
2021-03-26 15:55:00,56.19,56.59,56.18,56.52,759258.0,54.4718,54.8595,54.4621,54.7917,759258.0
2021-03-29 09:30:00,56.07,56.83,55.8,56.7,506624.0,54.3554,55.0922,54.0937,54.9662,506624.0
2021-03-29 09:35:00,56.72,57.19,56.71,56.98,487009.0,54.9856,55.4412,54.9759,55.2376,487009.0
2021-03-29 09:40:00,56.99,57.2,56.77,56.83,252716.0,55.2473,55.4509,55.034,55.0922,252716.0
2021-03-29 09:45:00,56.81,57.03,56.52,56.57,229498.0,55.0728,55.2861,54.7917,54.8401,229498.0
2021-03-29 09:50:00,56.58,56.73,56.55,56.55,164570.0,54.8498,54.9953,54.8208,54.8208,164570.0
2021-03-29 09:55:00,56.56,56.79,56.43,56.47,199300.0,54.8304,55.0534,54.7044,54.7432,199300.0
2021-03-29 10:00:00,56.43,56.9,56.41,56.82,231928.0,54.7044,55.1601,54.685,55.0825,231928.0
2021-03-29 10:05:00,56.82,56.85,56.42,56.43,140677.0,55.0825,55.1116,54.6947,54.7044,140677.0
2021-03-29 10:10:00,56.42,56.7,56.41,56.57,154723.0,54.6947,54.9662,54.685,54.8401,154723.0
2021-03-29 10:15:00,56.56,56.59,56.42,56.51,142294.0,54.8304,54.8595,54.6947,54.782,142294.0
2021-03-29 10:20:00,56.52,56.52,56.21,56.21,152556.0,54.7917,54.7917,54.4912,54.4912,152556.0
2021-03-29 10:25:00,56.22,56.36,56.15,56.16,148715.0,54.5008,54.6366,54.433,54.4427,148715.0
2021-03-29 10:30:00,56.17,56.28,56.0,56.0,116249.0,54.4524,54.559,54.2876,54.2876,116249.0
2021-03-29 10:35:00,56.01,56.24,55.99,56.16,128634.0,54.2973,54.5202,54.2779,54.4427,128634.0
2021-03-29 10:40:00,56.17,56.29,56.11,56.2,228873.0,54.4524,54.5687,54.3942,54.4815,228873.0
2021-03-29 10:45:00,56.21,56.3,56.13,56.18,255644.0,54.4912,54.5784,54.4136,54.4621,255644.0
2021-03-29 10:50:00,56.18,56.3,55.91,55.94,385919.0,54.4621,54.5784,54.2003,54.2294,385919.0
2021-03-29 10:55:00,55.94,56.08,55.91,56.0,82718.0,54.2294,54.3651,54.2003,54.2876,82718.0
2021-03-29 11:00:00,56.01,56.04,55.8,55.98,168467.0,54.2973,54.3264,54.0937,54.2682,168467.0
2021-03-29 11:05:00,55.95,56.03,55.85,56.02,118477.0,54.2391,54.3167,54.1422,54.307,118477.0
2021-03-29 11:10:00,56.01,56.07,55.74,55.85,136365.0,54.2973,54.3554,54.0355,54.1422,136365.0
2021-03-29 11:15:00,55.85,55.95,55.8,55.83,93919.0,54.1422,54.2391,54.0937,54.1228,93919.0
2021-03-29 11:20:00,55.85,55.98,55.78,55.85,151735.0,54.1422,54.2682,54.0743,54.1422,151735.0
2021-03-29 11:25:00,55.85,55.99,55.77,55.93,96331.0,54.1422,54.2779,54.0646,54.2197,96331.0
2021-03-29 11:30:00,55.94,56.14,55.91,56.12,144709.0,54.2294,54.4233,54.2003,54.4039,144709.0
2021-03-29 11:35:00,56.12,56.13,55.99,56.02,79038.0,54.4039,54.4136,54.2779,54.307,79038.0
2021-03-29 11:40:00,56.03,56.19,56.01,56.16,80482.0,54.3167,54.4718,54.2973,54.4427,80482.0
2021-03-29 11:45:00,56.14,56.15,56.06,56.06,64022.0,54.4233,54.433,54.3457,54.3457,64022.0
2021-03-29 11:50:00,56.05,56.33,56.01,56.3,131430.0,54.336,54.6075,54.2973,54.5784,131430.0
2021-03-29 11:55:00,56.3,56.36,56.25,56.31,117766.0,54.5784,54.6366,54.5299,54.5881,117766.0
2021-03-29 12:00:00,56.29,56.39,56.16,56.18,225604.0,54.5687,54.6656,54.4427,54.4621,225604.0
2021-03-29 12:05:00,56.18,56.28,56.17,56.22,93083.0,54.4621,54.559,54.4524,54.5008,93083.0
2021-03-29 12:10:00,56.22,56.26,56.1,56.18,100320.0,54.5008,54.5396,54.3845,54.4621,100320.0
2021-03-29 12:15:00,56.18,56.23,56.13,56.15,107543.0,54.4621,54.5105,54.4136,54.433,107543.0
2021-03-29 12:20:00,56.17,56.35,56.15,56.32,79413.0,54.4524,54.6269,54.433,54.5978,79413.0
2021-03-29 12:25:00,56.33,56.49,56.3,56.48,89068.0,54.6075,54.7626,54.5784,54.7529,89068.0
2021-03-29 12:30:00,56.47,56.55,56.4,56.5,95095.0,54.7432,54.8208,54.6753,54.7723,95095.0
2021-03-29 12:35:00,56.51,56.58,56.46,56.52,166997.0,54.782,54.8498,54.7335,54.7917,166997.0
2021-03-29 12:40:00,56.52,56.64,56.46,56.56,109879.0,54.7917,54.908,54.7335,54.8304,109879.0
2021-03-29 12:45:00,56.57,56.58,56.34,56.36,89065.0,54.8401,54.8498,54.6172,54.6366,89065.0
2021-03-29 12:50:00,56.37,56.41,56.24,56.39,100307.0,54.6463,54.685,54.5202,54.6656,100307.0
2021-03-29 12:55:00,56.39,56.42,56.31,56.41,91396.0,54.6656,54.6947,54.5881,54.685,91396.0
2021-03-29 13:00:00,56.43,56.53,56.35,56.46,73564.0,54.7044,54.8014,54.6269,54.7335,73564.0
2021-03-29 13:05:00,56.46,56.51,56.41,56.41,72091.0,54.7335,54.782,54.685,54.685,72091.0
2021-03-29 13:10:00,56.42,56.55,56.37,56.44,103979.0,54.6947,54.8208,54.6463,54.7141,103979.0
2021-03-29 13:15:00,56.44,56.46,56.3,56.31,61706.0,54.7141,54.7335,54.5784,54.5881,61706.0
2021-03-29 13:20:00,56.3,56.38,56.25,56.38,82195.0,54.5784,54.656,54.5299,54.656,82195.0
2021-03-29 13:25:00,56.39,56.39,56.23,56.26,58748.0,54.6656,54.6656,54.5105,54.5396,58748.0
2021-03-29 13:30:00,56.26,56.48,56.22,56.43,54127.0,54.5396,54.7529,54.5008,54.7044,54127.0
2021-03-29 13:35:00,56.42,56.45,56.38,56.4,123894.0,54.6947,54.7238,54.656,54.6753,123894.0
2021-03-29 13:40:00,56.41,56.41,56.21,56.22,99785.0,54.685,54.685,54.4912,54.5008,99785.0
2021-03-29 13:45:00,56.21,56.27,56.1,56.12,116790.0,54.4912,54.5493,54.3845,54.4039,116790.0
2021-03-29 13:50:00,56.11,56.19,56.06,56.08,56236.0,54.3942,54.4718,54.3457,54.3651,56236.0
2021-03-29 13:55:00,56.07,56.11,56.01,56.03,77509.0,54.3554,54.3942,54.2973,54.3167,77509.0
2021-03-29 14:00:00,56.03,56.17,55.98,56.15,80699.0,54.3167,54.4524,54.2682,54.433,80699.0
2021-03-29 14:05:00,56.16,56.21,56.1,56.2,57325.0,54.4427,54.4912,54.3845,54.4815,57325.0
2021-03-29 14:10:00,56.19,56.29,56.08,56.28,68340.0,54.4718,54.5687,54.3651,54.559,68340.0
2021-03-29 14:15:00,56.27,56.27,56.15,56.16,48147.0,54.5493,54.5493,54.433,54.4427,48147.0
2021-03-29 14:20:00,56.16,56.24,56.14,56.22,47657.0,54.4427,54.5202,54.4233,54.5008,47657.0
2021-03-29 14:25:00,56.22,56.28,56.14,56.23,61562.0,54.5008,54.559,54.4233,54.5105,61562.0
2021-03-29 14:30:00,56.22,56.25,56.04,56.09,58899.0,54.5008,54.5299,54.3264,54.3748,58899.0
2021-03-29 14:35:00,56.11,56.11,56.0,56.04,84475.0,54.3942,54.3942,54.2876,54.3264,84475.0
2021-03-29 14:40:00,56.05,56.14,56.04,56.09,40316.0,54.336,54.4233,54.3264,54.3748,40316.0
2021-03-29 14:45:00,56.1,56.27,56.07,56.14,74407.0,54.3845,54.5493,54.3554,54.4233,74407.0
2021-03-29 14:50:00,56.15,56.22,56.08,56.15,55203.0,54.433,54.5008,54.3651,54.433,55203.0
2021-03-29 14:55:00,56.15,56.16,56.02,56.14,65877.0,54.433,54.4427,54.307,54.4233,65877.0
2021-03-29 15:00:00,56.13,56.31,56.13,56.3,93810.0,54.4136,54.5881,54.4136,54.5784,93810.0
2021-03-29 15:05:00,56.31,56.35,56.27,56.33,185204.0,54.5881,54.6269,54.5493,54.6075,185204.0
2021-03-29 15:10:00,56.31,56.41,56.28,56.39,116223.0,54.5881,54.685,54.559,54.6656,116223.0
2021-03-29 15:15:00,56.4,56.52,56.39,56.4,334686.0,54.6753,54.7917,54.6656,54.6753,334686.0
2021-03-29 15:20:00,56.41,56.5,56.35,56.47,169456.0,54.685,54.7723,54.6269,54.7432,169456.0
2021-03-29 15:25:00,56.49,56.54,56.47,56.49,119519.0,54.7626,54.8111,54.7432,54.7626,119519.0
2021-03-29 15:30:00,56.49,56.51,56.37,56.39,153588.0,54.7626,54.782,54.6463,54.6656,153588.0
2021-03-29 15:35:00,56.39,56.49,56.38,56.44,167259.0,54.6656,54.7626,54.656,54.7141,167259.0
2021-03-29 15:40:00,56.45,56.45,56.16,56.16,163423.0,54.7238,54.7238,54.4427,54.4427,163423.0
2021-03-29 15:45:00,56.16,56.22,56.06,56.06,338133.0,54.4427,54.5008,54.3457,54.3457,338133.0
2021-03-29 15:50:00,56.05,56.15,56.03,56.05,299468.0,54.336,54.433,54.3167,54.336,299468.0
2021-03-29 15:55:00,56.05,56.07,55.87,55.95,631917.0,54.336,54.3554,54.1615,54.2391,631917.0
2021-03-30 09:30:00,56.6,57.27,56.5,57.13,651114.0,54.8692,55.5187,54.7723,55.383,651114.0
2021-03-30 09:35:00,57.14,57.17,56.79,57.03,514690.0,55.3927,55.4218,55.0534,55.2861,514690.0
2021-03-30 09:40:00,57.02,57.12,56.86,56.95,292914.0,55.2764,55.3733,55.1213,55.2085,292914.0
2021-03-30 09:45:00,56.93,56.93,56.66,56.7,179819.0,55.1891,55.1891,54.9274,54.9662,179819.0
2021-03-30 09:50:00,56.7,56.7,56.4,56.57,233882.0,54.9662,54.9662,54.6753,54.8401,233882.0
2021-03-30 09:55:00,56.58,57.0,56.56,56.98,250515.0,54.8498,55.257,54.8304,55.2376,250515.0
2021-03-30 10:00:00,56.98,57.29,56.97,57.26,249841.0,55.2376,55.5381,55.2279,55.509,249841.0
2021-03-30 10:05:00,57.28,57.45,57.18,57.45,292918.0,55.5284,55.6932,55.4315,55.6932,292918.0
2021-03-30 10:10:00,57.44,57.84,57.41,57.83,552025.0,55.6835,56.0713,55.6545,56.0616,552025.0
2021-03-30 10:15:00,57.84,57.95,57.67,57.78,432494.0,56.0713,56.1779,55.9065,56.0131,432494.0
2021-03-30 10:20:00,57.79,57.79,57.33,57.41,323224.0,56.0228,56.0228,55.5769,55.6545,323224.0
2021-03-30 10:25:00,57.42,57.65,57.4,57.65,226673.0,55.6642,55.8871,55.6448,55.8871,226673.0
2021-03-30 10:30:00,57.65,57.99,57.59,57.89,355909.0,55.8871,56.2167,55.829,56.1198,355909.0
2021-03-30 10:35:00,57.89,58.13,57.85,58.04,397869.0,56.1198,56.3524,56.081,56.2652,397869.0
2021-03-30 10:40:00,58.06,58.35,57.96,57.99,388284.0,56.2846,56.5657,56.1876,56.2167,388284.0
2021-03-30 10:45:00,57.99,58.14,57.88,58.08,264901.0,56.2167,56.3621,56.1101,56.304,264901.0
2021-03-30 10:50:00,58.09,58.11,57.81,57.84,238220.0,56.3137,56.3331,56.0422,56.0713,238220.0
2021-03-30 10:55:00,57.84,57.9,57.71,57.78,164140.0,56.0713,56.1295,55.9453,56.0131,164140.0
2021-03-30 11:00:00,57.79,57.81,57.71,57.77,100100.0,56.0228,56.0422,55.9453,56.0034,100100.0
2021-03-30 11:05:00,57.77,57.91,57.71,57.9,123028.0,56.0034,56.1392,55.9453,56.1295,123028.0
2021-03-30 11:10:00,57.88,57.98,57.83,57.87,114119.0,56.1101,56.207,56.0616,56.1004,114119.0
2021-03-30 11:15:00,57.88,57.99,57.78,57.98,107695.0,56.1101,56.2167,56.0131,56.207,107695.0
2021-03-30 11:20:00,57.97,58.01,57.83,57.83,105183.0,56.1973,56.2361,56.0616,56.0616,105183.0
2021-03-30 11:25:00,57.83,57.9,57.75,57.9,157078.0,56.0616,56.1295,55.9841,56.1295,157078.0
2021-03-30 11:30:00,57.89,57.98,57.76,57.9,159486.0,56.1198,56.207,55.9938,56.1295,159486.0
2021-03-30 11:35:00,57.88,57.9,57.81,57.84,63969.0,56.1101,56.1295,56.0422,56.0713,63969.0
2021-03-30 11:40:00,57.85,57.87,57.64,57.73,110034.0,56.081,56.1004,55.8774,55.9647,110034.0
2021-03-30 11:45:00,57.72,57.75,57.55,57.57,139553.0,55.955,55.9841,55.7902,55.8096,139553.0
2021-03-30 11:50:00,57.57,57.62,57.45,57.46,399902.0,55.8096,55.858,55.6932,55.7029,399902.0
2021-03-30 11:55:00,57.45,57.62,57.41,57.54,177758.0,55.6932,55.858,55.6545,55.7805,177758.0
2021-03-30 12:00:00,57.55,57.73,57.53,57.71,163483.0,55.7902,55.9647,55.7708,55.9453,163483.0
2021-03-30 12:05:00,57.71,57.83,57.71,57.82,90035.0,55.9453,56.0616,55.9453,56.0519,90035.0
2021-03-30 12:10:00,57.82,57.84,57.74,57.78,78315.0,56.0519,56.0713,55.9744,56.0131,78315.0
2021-03-30 12:15:00,57.78,57.79,57.63,57.66,74082.0,56.0131,56.0228,55.8677,55.8968,74082.0
2021-03-30 12:20:00,57.65,57.71,57.58,57.7,189594.0,55.8871,55.9453,55.8193,55.9356,189594.0
2021-03-30 12:25:00,57.71,57.8,57.66,57.79,53676.0,55.9453,56.0325,55.8968,56.0228,53676.0
2021-03-30 12:30:00,57.78,57.96,57.78,57.93,139821.0,56.0131,56.1876,56.0131,56.1586,139821.0
2021-03-30 12:35:00,57.93,57.94,57.85,57.88,88814.0,56.1586,56.1683,56.081,56.1101,88814.0
2021-03-30 12:40:00,57.89,57.91,57.76,57.78,61441.0,56.1198,56.1392,55.9938,56.0131,61441.0
2021-03-30 12:45:00,57.77,57.8,57.72,57.77,52984.0,56.0034,56.0325,55.955,56.0034,52984.0
2021-03-30 12:50:00,57.78,57.79,57.67,57.71,79782.0,56.0131,56.0228,55.9065,55.9453,79782.0
2021-03-30 12:55:00,57.71,57.81,57.7,57.8,73920.0,55.9453,56.0422,55.9356,56.0325,73920.0
2021-03-30 13:00:00,57.79,57.81,57.67,57.79,84175.0,56.0228,56.0422,55.9065,56.0228,84175.0
2021-03-30 13:05:00,57.79,57.79,57.55,57.59,64603.0,56.0228,56.0228,55.7902,55.829,64603.0
2021-03-30 13:10:00,57.57,57.66,57.5,57.65,149179.0,55.8096,55.8968,55.7417,55.8871,149179.0
2021-03-30 13:15:00,57.64,57.76,57.6,57.76,119542.0,55.8774,55.9938,55.8386,55.9938,119542.0
2021-03-30 13:20:00,57.76,57.82,57.75,57.79,74841.0,55.9938,56.0519,55.9841,56.0228,74841.0
2021-03-30 13:25:00,57.79,57.82,57.73,57.75,77802.0,56.0228,56.0519,55.9647,55.9841,77802.0
2021-03-30 13:30:00,57.75,57.81,57.63,57.68,383793.0,55.9841,56.0422,55.8677,55.9162,383793.0
2021-03-30 13:35:00,57.69,57.77,57.64,57.75,98228.0,55.9259,56.0034,55.8774,55.9841,98228.0
2021-03-30 13:40:00,57.76,57.84,57.75,57.75,98903.0,55.9938,56.0713,55.9841,55.9841,98903.0
2021-03-30 13:45:00,57.75,57.75,57.57,57.57,97172.0,55.9841,55.9841,55.8096,55.8096,97172.0
2021-03-30 13:50:00,57.57,57.69,57.52,57.64,75097.0,55.8096,55.9259,55.7611,55.8774,75097.0
2021-03-30 13:55:00,57.63,57.64,57.52,57.59,62709.0,55.8677,55.8774,55.7611,55.829,62709.0
2021-03-30 14:00:00,57.59,57.63,57.49,57.59,75813.0,55.829,55.8677,55.732,55.829,75813.0
2021-03-30 14:05:00,57.59,57.76,57.58,57.75,65313.0,55.829,55.9938,55.8193,55.9841,65313.0
2021-03-30 14:10:00,57.73,57.85,57.68,57.84,98393.0,55.9647,56.081,55.9162,56.0713,98393.0
2021-03-30 14:15:00,57.83,57.86,57.77,57.83,74927.0,56.0616,56.0907,56.0034,56.0616,74927.0
2021-03-30 14:20:00,57.84,57.93,57.83,57.88,175614.0,56.0713,56.1586,56.0616,56.1101,175614.0
2021-03-30 14:25:00,57.88,57.96,57.88,57.93,251690.0,56.1101,56.1876,56.1101,56.1586,251690.0
2021-03-30 14:30:00,57.94,57.99,57.86,57.87,282147.0,56.1683,56.2167,56.0907,56.1004,282147.0
2021-03-30 14:35:00,57.87,57.88,57.8,57.81,115514.0,56.1004,56.1101,56.0325,56.0422,115514.0
2021-03-30 14:40:00,57.8,57.92,57.8,57.9,119566.0,56.0325,56.1489,56.0325,56.1295,119566.0
2021-03-30 14:45:00,57.91,57.97,57.89,57.97,93327.0,56.1392,56.1973,56.1198,56.1973,93327.0
2021-03-30 14:50:00,57.98,58.22,57.97,58.22,210768.0,56.207,56.4397,56.1973,56.4397,210768.0
2021-03-30 14:55:00,58.22,58.33,58.16,58.32,188431.0,56.4397,56.5463,56.3815,56.5366,188431.0
2021-03-30 15:00:00,58.32,58.41,58.21,58.38,143513.0,56.5366,56.6239,56.43,56.5948,143513.0
2021-03-30 15:05:00,58.4,58.4,58.33,58.37,82552.0,56.6142,56.6142,56.5463,56.5851,82552.0
2021-03-30 15:10:00,58.37,58.39,58.29,58.35,100703.0,56.5851,56.6045,56.5075,56.5657,100703.0
2021-03-30 15:15:00,58.35,58.4,58.26,58.27,129045.0,56.5657,56.6142,56.4785,56.4882,129045.0
2021-03-30 15:20:00,58.28,58.42,58.27,58.42,402155.0,56.4979,56.6336,56.4882,56.6336,402155.0
2021-03-30 15:25:00,58.41,58.6,58.36,58.55,282182.0,56.6239,56.8081,56.5754,56.7596,282182.0
2021-03-30 15:30:00,58.55,58.63,58.5,58.57,212949.0,56.7596,56.8372,56.7111,56.779,212949.0
2021-03-30 15:35:00,58.57,58.57,58.43,58.48,205890.0,56.779,56.779,56.6433,56.6917,205890.0
2021-03-30 15:40:00,58.49,58.54,58.46,58.48,163637.0,56.7014,56.7499,56.6723,56.6917,163637.0
2021-03-30 15:45:00,58.48,58.54,58.43,58.47,254746.0,56.6917,56.7499,56.6433,56.682,254746.0
2021-03-30 15:50:00,58.47,58.58,58.31,58.47,660725.0,56.682,56.7887,56.5269,56.682,660725.0
2021-03-30 15:55:00,58.47,58.53,58.31,58.52,949364.0,56.682,56.7402,56.5269,56.7305,949364.0
2021-03-31 09:30:00,58.28,58.47,58.12,58.36,560901.0,56.4979,56.682,56.3427,56.5754,560901.0
2021-03-31 09:35:00,58.41,58.58,57.97,58.14,305936.0,56.6239,56.7887,56.1973,56.3621,305936.0
2021-03-31 09:40:00,58.14,58.25,57.93,58.07,271280.0,56.3621,56.4688,56.1586,56.2943,271280.0
2021-03-31 09:45:00,58.09,58.23,57.87,57.94,251078.0,56.3137,56.4494,56.1004,56.1683,251078.0
2021-03-31 09:50:00,57.93,58.01,57.8,57.92,271406.0,56.1586,56.2361,56.0325,56.1489,271406.0
2021-03-31 09:55:00,57.93,58.09,57.92,58.0,184898.0,56.1586,56.3137,56.1489,56.2264,184898.0
2021-03-31 10:00:00,58.01,58.02,57.61,57.62,315896.0,56.2361,56.2458,55.8483,55.858,315896.0
2021-03-31 10:05:00,57.61,57.76,57.6,57.67,152944.0,55.8483,55.9938,55.8386,55.9065,152944.0
2021-03-31 10:10:00,57.67,57.81,57.52,57.62,243317.0,55.9065,56.0422,55.7611,55.858,243317.0
2021-03-31 10:15:00,57.62,57.82,57.51,57.79,228876.0,55.858,56.0519,55.7514,56.0228,228876.0
2021-03-31 10:20:00,57.78,57.78,57.65,57.7,176351.0,56.0131,56.0131,55.8871,55.9356,176351.0
2021-03-31 10:25:00,57.7,57.84,57.68,57.84,150165.0,55.9356,56.0713,55.9162,56.0713,150165.0
2021-03-31 10:30:00,57.84,58.06,57.8,58.02,269858.0,56.0713,56.2846,56.0325,56.2458,269858.0
2021-03-31 10:35:00,58.01,58.05,57.88,57.97,310774.0,56.2361,56.2749,56.1101,56.1973,310774.0
2021-03-31 10:40:00,57.97,58.03,57.84,57.88,136169.0,56.1973,56.2555,56.0713,56.1101,136169.0
2021-03-31 10:45:00,57.88,57.94,57.64,57.65,166699.0,56.1101,56.1683,55.8774,55.8871,166699.0
2021-03-31 10:50:00,57.65,57.82,57.64,57.74,165904.0,55.8871,56.0519,55.8774,55.9744,165904.0
2021-03-31 10:55:00,57.74,57.91,57.74,57.88,138886.0,55.9744,56.1392,55.9744,56.1101,138886.0
2021-03-31 11:00:00,57.88,57.89,57.71,57.79,130303.0,56.1101,56.1198,55.9453,56.0228,130303.0
2021-03-31 11:05:00,57.8,57.93,57.78,57.91,202427.0,56.0325,56.1586,56.0131,56.1392,202427.0
2021-03-31 11:10:00,57.9,57.98,57.77,57.94,134801.0,56.1295,56.207,56.0034,56.1683,134801.0
2021-03-31 11:15:00,57.94,58.07,57.9,58.02,168468.0,56.1683,56.2943,56.1295,56.2458,168468.0
2021-03-31 11:20:00,58.02,58.17,58.01,58.08,230342.0,56.2458,56.3912,56.2361,56.304,230342.0
2021-03-31 11:25:00,58.09,58.09,57.83,57.84,101854.0,56.3137,56.3137,56.0616,56.0713,101854.0
2021-03-31 11:30:00,57.83,57.83,57.68,57.71,140820.0,56.0616,56.0616,55.9162,55.9453,140820.0
2021-03-31 11:35:00,57.71,57.76,57.67,57.72,99702.0,55.9453,55.9938,55.9065,55.955,99702.0
2021-03-31 11:40:00,57.71,57.87,57.7,57.79,171639.0,55.9453,56.1004,55.9356,56.0228,171639.0
2021-03-31 11:45:00,57.78,57.9,57.78,57.89,96706.0,56.0131,56.1295,56.0131,56.1198,96706.0
2021-03-31 11:50:00,57.88,57.9,57.78,57.8,75101.0,56.1101,56.1295,56.0131,56.0325,75101.0
2021-03-31 11:55:00,57.81,57.82,57.63,57.64,96246.0,56.0422,56.0519,55.8677,55.8774,96246.0
2021-03-31 12:00:00,57.65,57.72,57.62,57.69,89488.0,55.8871,55.955,55.858,55.9259,89488.0
2021-03-31 12:05:00,57.7,57.76,57.66,57.73,104787.0,55.9356,55.9938,55.8968,55.9647,104787.0
2021-03-31 12:10:00,57.73,57.74,57.67,57.7,118493.0,55.9647,55.9744,55.9065,55.9356,118493.0
2021-03-31 12:15:00,57.69,57.73,57.58,57.65,139084.0,55.9259,55.9647,55.8193,55.8871,139084.0
2021-03-31 12:20:00,57.65,57.7,57.57,57.57,82844.0,55.8871,55.9356,55.8096,55.8096,82844.0
2021-03-31 12:25:00,57.56,57.57,57.5,57.52,228167.0,55.7999,55.8096,55.7417,55.7611,228167.0
2021-03-31 12:30:00,57.52,57.66,57.5,57.64,148060.0,55.7611,55.8968,55.7417,55.8774,148060.0
2021-03-31 12:35:00,57.65,57.67,57.56,57.6,97037.0,55.8871,55.9065,55.7999,55.8386,97037.0
2021-03-31 12:40:00,57.6,57.65,57.58,57.63,88010.0,55.8386,55.8871,55.8193,55.8677,88010.0
2021-03-31 12:45:00,57.63,57.65,57.58,57.59,86523.0,55.8677,55.8871,55.8193,55.829,86523.0
2021-03-31 12:50:00,57.58,57.62,57.47,57.47,251278.0,55.8193,55.858,55.7126,55.7126,251278.0
2021-03-31 12:55:00,57.48,57.48,57.32,57.46,244041.0,55.7223,55.7223,55.5672,55.7029,244041.0
2021-03-31 13:00:00,57.44,57.51,57.37,57.47,154023.0,55.6835,55.7514,55.6157,55.7126,154023.0
2021-03-31 13:05:00,57.47,57.49,57.38,57.45,118413.0,55.7126,55.732,55.6254,55.6932,118413.0
2021-03-31 13:10:00,57.44,57.45,57.31,57.31,243030.0,55.6835,55.6932,55.5575,55.5575,243030.0
2021-03-31 13:15:00,57.32,57.36,57.27,57.29,194681.0,55.5672,55.606,55.5187,55.5381,194681.0
2021-03-31 13:20:00,57.29,57.38,57.26,57.35,145749.0,55.5381,55.6254,55.509,55.5963,145749.0
2021-03-31 13:25:00,57.36,57.42,57.33,57.4,106996.0,55.606,55.6642,55.5769,55.6448,106996.0
2021-03-31 13:30:00,57.41,57.6,57.39,57.6,168591.0,55.6545,55.8386,55.6351,55.8386,168591.0
2021-03-31 13:35:00,57.59,57.66,57.51,57.58,122225.0,55.829,55.8968,55.7514,55.8193,122225.0
2021-03-31 13:40:00,57.58,57.59,57.49,57.5,72800.0,55.8193,55.829,55.732,55.7417,72800.0
2021-03-31 13:45:00,57.5,57.61,57.46,57.61,83522.0,55.7417,55.8483,55.7029,55.8483,83522.0
2021-03-31 13:50:00,57.6,57.62,57.53,57.55,61394.0,55.8386,55.858,55.7708,55.7902,61394.0
2021-03-31 13:55:00,57.55,57.59,57.54,57.57,61971.0,55.7902,55.829,55.7805,55.8096,61971.0
2021-03-31 14:00:00,57.58,57.63,57.48,57.5,160944.0,55.8193,55.8677,55.7223,55.7417,160944.0
2021-03-31 14:05:00,57.49,57.5,57.35,57.38,172825.0,55.732,55.7417,55.5963,55.6254,172825.0
2021-03-31 14:10:00,57.39,57.46,57.35,57.45,104753.0,55.6351,55.7029,55.5963,55.6932,104753.0
2021-03-31 14:15:00,57.44,57.59,57.42,57.55,112765.0,55.6835,55.829,55.6642,55.7902,112765.0
2021-03-31 14:20:00,57.54,57.61,57.51,57.61,156545.0,55.7805,55.8483,55.7514,55.8483,156545.0
2021-03-31 14:25:00,57.61,57.63,57.53,57.59,107642.0,55.8483,55.8677,55.7708,55.829,107642.0
2021-03-31 14:30:00,57.59,57.7,57.58,57.68,135972.0,55.829,55.9356,55.8193,55.9162,135972.0
2021-03-31 14:35:00,57.68,57.69,57.62,57.63,93624.0,55.9162,55.9259,55.858,55.8677,93624.0
2021-03-31 14:40:00,57.63,57.7,57.57,57.69,125675.0,55.8677,55.9356,55.8096,55.9259,125675.0
2021-03-31 14:45:00,57.7,57.71,57.64,57.68,107787.0,55.9356,55.9453,55.8774,55.9162,107787.0
2021-03-31 14:50:00,57.68,57.74,57.57,57.65,447151.0,55.9162,55.9744,55.8096,55.8871,447151.0
2021-03-31 14:55:00,57.67,57.69,57.53,57.55,131582.0,55.9065,55.9259,55.7708,55.7902,131582.0
2021-03-31 15:00:00,57.55,57.62,57.53,57.59,125718.0,55.7902,55.858,55.7708,55.829,125718.0
2021-03-31 15:05:00,57.59,57.68,57.58,57.68,98291.0,55.829,55.9162,55.8193,55.9162,98291.0
2021-03-31 15:10:00,57.67,57.72,57.62,57.69,586909.0,55.9065,55.955,55.858,55.9259,586909.0
2021-03-31 15:15:00,57.69,57.86,57.68,57.85,295649.0,55.9259,56.0907,55.9162,56.081,295649.0
2021-03-31 15:20:00,57.84,57.89,57.78,57.8,172845.0,56.0713,56.1198,56.0131,56.0325,172845.0
2021-03-31 15:25:00,57.8,57.87,57.76,57.78,172631.0,56.0325,56.1004,55.9938,56.0131,172631.0
2021-03-31 15:30:00,57.78,57.92,57.77,57.91,275031.0,56.0131,56.1489,56.0034,56.1392,275031.0
2021-03-31 15:35:00,57.91,57.92,57.72,57.73,213204.0,56.1392,56.1489,55.955,55.9647,213204.0
2021-03-31 15:40:00,57.73,57.76,57.69,57.75,228799.0,55.9647,55.9938,55.9259,55.9841,228799.0
2021-03-31 15:45:00,57.74,57.74,57.6,57.63,214356.0,55.9744,55.9744,55.8386,55.8677,214356.0
2021-03-31 15:50:00,57.64,57.71,57.57,57.61,457803.0,55.8774,55.9453,55.8096,55.8483,457803.0
2021-03-31 15:55:00,57.61,57.65,57.44,57.48,915343.0,55.8483,55.8871,55.6835,55.7223,915343.0
2021-04-01 09:30:00,57.92,57.93,57.48,57.8,697186.0,56.1489,56.1586,55.7223,56.0325,697186.0
2021-04-01 09:35:00,57.81,57.84,57.42,57.42,373004.0,56.0422,56.0713,55.6642,55.6642,373004.0
2021-04-01 09:40:00,57.42,57.7,57.4,57.67,263594.0,55.6642,55.9356,55.6448,55.9065,263594.0
2021-04-01 09:45:00,57.66,57.7,57.36,57.38,341227.0,55.8968,55.9356,55.606,55.6254,341227.0
2021-04-01 09:50:00,57.38,57.48,57.11,57.42,297692.0,55.6254,55.7223,55.3636,55.6642,297692.0
2021-04-01 09:55:00,57.41,57.48,57.23,57.25,122396.0,55.6545,55.7223,55.48,55.4993,122396.0
2021-04-01 10:00:00,57.25,57.37,57.07,57.35,210339.0,55.4993,55.6157,55.3249,55.5963,210339.0
2021-04-01 10:05:00,57.37,57.52,57.34,57.37,229054.0,55.6157,55.7611,55.5866,55.6157,229054.0
2021-04-01 10:10:00,57.38,57.46,57.15,57.29,181779.0,55.6254,55.7029,55.4024,55.5381,181779.0
2021-04-01 10:15:00,57.27,57.39,57.24,57.33,102385.0,55.5187,55.6351,55.4897,55.5769,102385.0
2021-04-01 10:20:00,57.32,57.37,57.21,57.3,96837.0,55.5672,55.6157,55.4606,55.5478,96837.0
2021-04-01 10:25:00,57.3,57.33,57.19,57.29,192788.0,55.5478,55.5769,55.4412,55.5381,192788.0
2021-04-01 10:30:00,57.29,57.29,57.18,57.22,100719.0,55.5381,55.5381,55.4315,55.4703,100719.0
2021-04-01 10:35:00,57.22,57.23,57.03,57.08,327626.0,55.4703,55.48,55.2861,55.3345,327626.0
2021-04-01 10:40:00,57.09,57.29,57.04,57.28,226018.0,55.3442,55.5381,55.2958,55.5284,226018.0
2021-04-01 10:45:00,57.28,57.52,57.27,57.34,381580.0,55.5284,55.7611,55.5187,55.5866,381580.0
2021-04-01 10:50:00,57.33,57.34,57.15,57.18,170212.0,55.5769,55.5866,55.4024,55.4315,170212.0
2021-04-01 10:55:00,57.18,57.31,57.16,57.28,95556.0,55.4315,55.5575,55.4121,55.5284,95556.0
2021-04-01 11:00:00,57.28,57.48,57.26,57.43,361281.0,55.5284,55.7223,55.509,55.6738,361281.0
2021-04-01 11:05:00,57.42,57.43,57.16,57.34,351227.0,55.6642,55.6738,55.4121,55.5866,351227.0
2021-04-01 11:10:00,57.33,57.34,57.15,57.29,162508.0,55.5769,55.5866,55.4024,55.5381,162508.0
2021-04-01 11:15:00,57.29,57.34,57.18,57.2,168165.0,55.5381,55.5866,55.4315,55.4509,168165.0
2021-04-01 11:20:00,57.19,57.68,57.12,57.67,780801.0,55.4412,55.9162,55.3733,55.9065,780801.0
2021-04-01 11:25:00,57.67,57.93,57.62,57.68,659967.0,55.9065,56.1586,55.858,55.9162,659967.0
2021-04-01 11:30:00,57.67,57.83,57.63,57.77,247840.0,55.9065,56.0616,55.8677,56.0034,247840.0
2021-04-01 11:35:00,57.77,57.87,57.74,57.86,248046.0,56.0034,56.1004,55.9744,56.0907,248046.0
2021-04-01 11:40:00,57.86,58.1,57.84,57.95,363887.0,56.0907,56.3234,56.0713,56.1779,363887.0
2021-04-01 11:45:00,57.95,57.99,57.65,57.71,234245.0,56.1779,56.2167,55.8871,55.9453,234245.0
2021-04-01 11:50:00,57.73,57.74,57.53,57.62,216698.0,55.9647,55.9744,55.7708,55.858,216698.0
2021-04-01 11:55:00,57.63,57.65,57.51,57.53,150352.0,55.8677,55.8871,55.7514,55.7708,150352.0
2021-04-01 12:00:00,57.52,57.62,57.51,57.61,185497.0,55.7611,55.858,55.7514,55.8483,185497.0
2021-04-01 12:05:00,57.6,57.61,57.52,57.59,174787.0,55.8386,55.8483,55.7611,55.829,174787.0
2021-04-01 12:10:00,57.59,57.77,57.51,57.76,170710.0,55.829,56.0034,55.7514,55.9938,170710.0
2021-04-01 12:15:00,57.75,57.77,57.68,57.75,68618.0,55.9841,56.0034,55.9162,55.9841,68618.0
2021-04-01 12:20:00,57.75,57.83,57.73,57.82,131687.0,55.9841,56.0616,55.9647,56.0519,131687.0
2021-04-01 12:25:00,57.82,57.85,57.77,57.8,113268.0,56.0519,56.081,56.0034,56.0325,113268.0
2021-04-01 12:30:00,57.8,57.81,57.74,57.76,71951.0,56.0325,56.0422,55.9744,55.9938,71951.0
2021-04-01 12:35:00,57.76,57.78,57.7,57.71,69786.0,55.9938,56.0131,55.9356,55.9453,69786.0
2021-04-01 12:40:00,57.72,57.72,57.62,57.71,103644.0,55.955,55.955,55.858,55.9453,103644.0
2021-04-01 12:45:00,57.71,57.76,57.69,57.74,51832.0,55.9453,55.9938,55.9259,55.9744,51832.0
2021-04-01 12:50:00,57.74,57.76,57.71,57.73,57436.0,55.9744,55.9938,55.9453,55.9647,57436.0
2021-04-01 12:55:00,57.74,57.75,57.63,57.68,84831.0,55.9744,55.9841,55.8677,55.9162,84831.0
2021-04-01 13:00:00,57.68,57.77,57.61,57.76,100081.0,55.9162,56.0034,55.8483,55.9938,100081.0
2021-04-01 13:05:00,57.75,57.81,57.72,57.74,81943.0,55.9841,56.0422,55.955,55.9744,81943.0
2021-04-01 13:10:00,57.74,57.81,57.7,57.79,78722.0,55.9744,56.0422,55.9356,56.0228,78722.0
2021-04-01 13:15:00,57.79,57.81,57.69,57.71,95259.0,56.0228,56.0422,55.9259,55.9453,95259.0
2021-04-01 13:20:00,57.72,57.81,57.7,57.8,60965.0,55.955,56.0422,55.9356,56.0325,60965.0
2021-04-01 13:25:00,57.81,57.82,57.72,57.79,90391.0,56.0422,56.0519,55.955,56.0228,90391.0
2021-04-01 13:30:00,57.79,57.96,57.79,57.95,98106.0,56.0228,56.1876,56.0228,56.1779,98106.0
2021-04-01 13:35:00,57.95,58.06,57.92,58.02,145877.0,56.1779,56.2846,56.1489,56.2458,145877.0
2021-04-01 13:40:00,58.02,58.05,57.98,58.01,80510.0,56.2458,56.2749,56.207,56.2361,80510.0
2021-04-01 13:45:00,58.01,58.05,57.87,57.9,203503.0,56.2361,56.2749,56.1004,56.1295,203503.0
2021-04-01 13:50:00,57.91,57.96,57.86,57.96,197197.0,56.1392,56.1876,56.0907,56.1876,197197.0
2021-04-01 13:55:00,57.96,57.97,57.87,57.93,77672.0,56.1876,56.1973,56.1004,56.1586,77672.0
2021-04-01 14:00:00,57.92,58.05,57.91,58.01,116403.0,56.1489,56.2749,56.1392,56.2361,116403.0
2021-04-01 14:05:00,58.01,58.05,57.96,58.05,55739.0,56.2361,56.2749,56.1876,56.2749,55739.0
2021-04-01 14:10:00,58.05,58.22,58.04,58.2,356173.0,56.2749,56.4397,56.2652,56.4203,356173.0
2021-04-01 14:15:00,58.21,58.21,58.1,58.13,60268.0,56.43,56.43,56.3234,56.3524,60268.0
2021-04-01 14:20:00,58.11,58.11,58.03,58.1,64623.0,56.3331,56.3331,56.2555,56.3234,64623.0
2021-04-01 14:25:00,58.1,58.1,58.02,58.08,53209.0,56.3234,56.3234,56.2458,56.304,53209.0
2021-04-01 14:30:00,58.09,58.16,58.07,58.11,61927.0,56.3137,56.3815,56.2943,56.3331,61927.0
2021-04-01 14:35:00,58.11,58.19,58.07,58.16,105248.0,56.3331,56.4106,56.2943,56.3815,105248.0
2021-04-01 14:40:00,58.15,58.19,58.08,58.18,95682.0,56.3718,56.4106,56.304,56.4009,95682.0
2021-04-01 14:45:00,58.17,58.18,58.09,58.12,61298.0,56.3912,56.4009,56.3137,56.3427,61298.0
2021-04-01 14:50:00,58.13,58.13,57.99,58.0,82824.0,56.3524,56.3524,56.2167,56.2264,82824.0
2021-04-01 14:55:00,58.0,58.06,57.94,58.05,115436.0,56.2264,56.2846,56.1683,56.2749,115436.0
2021-04-01 15:00:00,58.05,58.07,57.9,57.93,145392.0,56.2749,56.2943,56.1295,56.1586,145392.0
2021-04-01 15:05:00,57.93,57.98,57.87,57.98,127513.0,56.1586,56.207,56.1004,56.207,127513.0
2021-04-01 15:10:00,57.98,58.01,57.92,57.94,114905.0,56.207,56.2361,56.1489,56.1683,114905.0
2021-04-01 15:15:00,57.93,58.03,57.86,57.97,148282.0,56.1586,56.2555,56.0907,56.1973,148282.0
2021-04-01 15:20:00,57.97,58.0,57.8,57.83,117310.0,56.1973,56.2264,56.0325,56.0616,117310.0
2021-04-01 15:25:00,57.84,57.85,57.78,57.8,107485.0,56.0713,56.081,56.0131,56.0325,107485.0
2021-04-01 15:30:00,57.8,57.83,57.65,57.67,227819.0,56.0325,56.0616,55.8871,55.9065,227819.0
2021-04-01 15:35:00,57.67,57.73,57.64,57.72,276158.0,55.9065,55.9647,55.8774,55.955,276158.0
2021-04-01 15:40:00,57.72,57.74,57.61,57.66,131365.0,55.955,55.9744,55.8483,55.8968,131365.0
2021-04-01 15:45:00,57.67,57.76,57.66,57.72,215493.0,55.9065,55.9938,55.8968,55.955,215493.0
2021-04-01 15:50:00,57.72,57.74,57.62,57.73,333358.0,55.955,55.9744,55.858,55.9647,333358.0
2021-04-01 15:55:00,57.73,57.83,57.64,57.81,586238.0,55.9647,56.0616,55.8774,56.0422,586238.0
2021-04-05 09:30:00,59.0,59.23,58.75,59.06,770387.0,57.1958,57.4188,56.9535,57.254,770387.0
2021-04-05 09:35:00,59.07,59.68,59.05,59.45,776185.0,57.2637,57.855,57.2443,57.6321,776185.0
2021-04-05 09:40:00,59.45,59.63,59.38,59.53,522882.0,57.6321,57.8066,57.5642,57.7096,522882.0
2021-04-05 09:45:00,59.54,59.69,59.48,59.49,306842.0,57.7193,57.8647,57.6612,57.6709,306842.0
2021-04-05 09:50:00,59.49,59.66,59.4,59.58,358613.0,57.6709,57.8357,57.5836,57.7581,358613.0
2021-04-05 09:55:00,59.59,59.65,59.44,59.51,280535.0,57.7678,57.826,57.6224,57.6902,280535.0
2021-04-05 10:00:00,59.5,59.55,59.18,59.21,190419.0,57.6805,57.729,57.3703,57.3994,190419.0
2021-04-05 10:05:00,59.22,59.25,59.01,59.2,252273.0,57.4091,57.4382,57.2055,57.3897,252273.0
2021-04-05 10:10:00,59.2,59.51,59.15,59.41,269330.0,57.3897,57.6902,57.3412,57.5933,269330.0
2021-04-05 10:15:00,59.42,59.82,59.37,59.73,447865.0,57.603,57.9908,57.5545,57.9035,447865.0
2021-04-05 10:20:00,59.74,59.88,59.69,59.83,291700.0,57.9132,58.0489,57.8647,58.0005,291700.0
2021-04-05 10:25:00,59.83,60.13,59.81,59.89,639360.0,58.0005,58.2913,57.9811,58.0586,639360.0
2021-04-05 10:30:00,59.9,60.13,59.88,60.09,272261.0,58.0683,58.2913,58.0489,58.2525,272261.0
2021-04-05 10:35:00,60.06,60.22,60.05,60.13,310491.0,58.2234,58.3785,58.2137,58.2913,310491.0
2021-04-05 10:40:00,60.14,60.3,60.02,60.04,270997.0,58.301,58.4561,58.1846,58.204,270997.0
2021-04-05 10:45:00,60.04,60.32,60.0,60.3,230305.0,58.204,58.4755,58.1653,58.4561,230305.0
2021-04-05 10:50:00,60.31,60.32,60.03,60.05,224814.0,58.4658,58.4755,58.1943,58.2137,224814.0
2021-04-05 10:55:00,60.06,60.11,59.81,59.81,303486.0,58.2234,58.2719,57.9811,57.9811,303486.0
2021-04-05 11:00:00,59.81,59.91,59.59,59.84,337242.0,57.9811,58.078,57.7678,58.0102,337242.0
2021-04-05 11:05:00,59.83,59.92,59.78,59.82,114879.0,58.0005,58.0877,57.952,57.9908,114879.0
2021-04-05 11:10:00,59.82,59.98,59.8,59.97,136345.0,57.9908,58.1459,57.9714,58.1362,136345.0
2021-04-05 11:15:00,59.97,60.12,59.97,60.01,176220.0,58.1362,58.2816,58.1362,58.175,176220.0
2021-04-05 11:20:00,60.0,60.13,60.0,60.05,86535.0,58.1653,58.2913,58.1653,58.2137,86535.0
2021-04-05 11:25:00,60.05,60.12,60.01,60.07,93309.0,58.2137,58.2816,58.175,58.2331,93309.0
2021-04-05 11:30:00,60.07,60.1,59.98,60.01,215242.0,58.2331,58.2622,58.1459,58.175,215242.0
2021-04-05 11:35:00,60.0,60.1,59.99,60.09,111252.0,58.1653,58.2622,58.1556,58.2525,111252.0
2021-04-05 11:40:00,60.08,60.1,60.03,60.05,124217.0,58.2428,58.2622,58.1943,58.2137,124217.0
2021-04-05 11:45:00,60.05,60.09,60.01,60.02,94476.0,58.2137,58.2525,58.175,58.1846,94476.0
2021-04-05 11:50:00,60.02,60.03,59.82,59.87,244649.0,58.1846,58.1943,57.9908,58.0392,244649.0
2021-04-05 11:55:00,59.88,59.98,59.86,59.9,122898.0,58.0489,58.1459,58.0295,58.0683,122898.0
2021-04-05 12:00:00,59.91,60.12,59.91,60.11,147580.0,58.078,58.2816,58.078,58.2719,147580.0
2021-04-05 12:05:00,60.11,60.15,60.0,60.0,100576.0,58.2719,58.3107,58.1653,58.1653,100576.0
2021-04-05 12:10:00,60.0,60.01,59.92,59.94,88542.0,58.1653,58.175,58.0877,58.1071,88542.0
2021-04-05 12:15:00,59.94,59.95,59.88,59.91,97888.0,58.1071,58.1168,58.0489,58.078,97888.0
2021-04-05 12:20:00,59.9,59.94,59.84,59.93,72981.0,58.0683,58.1071,58.0102,58.0974,72981.0
2021-04-05 12:25:00,59.93,60.17,59.92,60.16,399869.0,58.0974,58.3301,58.0877,58.3204,399869.0
2021-04-05 12:30:00,60.17,60.29,60.04,60.28,525225.0,58.3301,58.4464,58.204,58.4367,525225.0
2021-04-05 12:35:00,60.28,60.38,60.27,60.35,395487.0,58.4367,58.5336,58.427,58.5046,395487.0
2021-04-05 12:40:00,60.36,60.47,60.35,60.46,295881.0,58.5142,58.6209,58.5046,58.6112,295881.0
2021-04-05 12:45:00,60.46,60.55,60.31,60.33,231675.0,58.6112,58.6984,58.4658,58.4852,231675.0
2021-04-05 12:50:00,60.33,60.34,60.22,60.24,124625.0,58.4852,58.4949,58.3785,58.3979,124625.0
2021-04-05 12:55:00,60.23,60.26,60.17,60.19,104630.0,58.3882,58.4173,58.3301,58.3494,104630.0
2021-04-05 13:00:00,60.19,60.67,60.16,60.32,1079776.0,58.3494,58.8148,58.3204,58.4755,1079776.0
2021-04-05 13:05:00,60.32,60.43,60.16,60.4,288985.0,58.4755,58.5821,58.3204,58.553,288985.0
2021-04-05 13:10:00,60.41,60.51,60.32,60.49,131482.0,58.5627,58.6597,58.4755,58.6403,131482.0
2021-04-05 13:15:00,60.51,60.69,60.46,60.67,257920.0,58.6597,58.8342,58.6112,58.8148,257920.0
2021-04-05 13:20:00,60.67,60.7,60.51,60.69,215540.0,58.8148,58.8439,58.6597,58.8342,215540.0
2021-04-05 13:25:00,60.69,60.72,60.48,60.52,221655.0,58.8342,58.8632,58.6306,58.6694,221655.0
2021-04-05 13:30:00,60.54,60.59,60.47,60.58,171548.0,58.6887,58.7372,58.6209,58.7275,171548.0
2021-04-05 13:35:00,60.57,60.6,60.53,60.57,88445.0,58.7178,58.7469,58.6791,58.7178,88445.0
2021-04-05 13:40:00,60.56,60.66,60.5,60.63,182118.0,58.7081,58.8051,58.65,58.776,182118.0
2021-04-05 13:45:00,60.64,60.82,60.63,60.77,284989.0,58.7857,58.9602,58.776,58.9117,284989.0
2021-04-05 13:50:00,60.77,60.83,60.72,60.8,217713.0,58.9117,58.9699,58.8632,58.9408,217713.0
2021-04-05 13:55:00,60.81,60.88,60.76,60.85,219788.0,58.9505,59.0183,58.902,58.9893,219788.0
2021-04-05 14:00:00,60.86,60.93,60.78,60.91,193210.0,58.999,59.0668,58.9214,59.0474,193210.0
2021-04-05 14:05:00,60.9,60.93,60.73,60.75,147932.0,59.0377,59.0668,58.8729,58.8923,147932.0
2021-04-05 14:10:00,60.76,60.91,60.75,60.89,172477.0,58.902,59.0474,58.8923,59.028,172477.0
2021-04-05 14:15:00,60.9,60.93,60.86,60.87,110608.0,59.0377,59.0668,58.999,59.0087,110608.0
2021-04-05 14:20:00,60.88,60.95,60.73,60.78,147390.0,59.0183,59.0862,58.8729,58.9214,147390.0
2021-04-05 14:25:00,60.78,60.84,60.74,60.82,112663.0,58.9214,58.9796,58.8826,58.9602,112663.0
2021-04-05 14:30:00,60.83,60.85,60.76,60.81,90641.0,58.9699,58.9893,58.902,58.9505,90641.0
2021-04-05 14:35:00,60.81,60.86,60.8,60.84,86669.0,58.9505,58.999,58.9408,58.9796,86669.0
2021-04-05 14:40:00,60.84,60.86,60.8,60.81,114136.0,58.9796,58.999,58.9408,58.9505,114136.0
2021-04-05 14:45:00,60.82,60.93,60.79,60.92,129908.0,58.9602,59.0668,58.9311,59.0571,129908.0
2021-04-05 14:50:00,60.92,60.97,60.87,60.94,187699.0,59.0571,59.1056,59.0087,59.0765,187699.0
2021-04-05 14:55:00,60.94,61.01,60.92,60.98,342446.0,59.0765,59.1444,59.0571,59.1153,342446.0
2021-04-05 15:00:00,60.98,61.01,60.73,60.75,461974.0,59.1153,59.1444,58.8729,58.8923,461974.0
2021-04-05 15:05:00,60.75,60.93,60.74,60.92,297305.0,58.8923,59.0668,58.8826,59.0571,297305.0
2021-04-05 15:10:00,60.91,61.0,60.89,60.95,169763.0,59.0474,59.1347,59.028,59.0862,169763.0
2021-04-05 15:15:00,60.95,61.07,60.95,61.07,243636.0,59.0862,59.2025,59.0862,59.2025,243636.0
2021-04-05 15:20:00,61.07,61.19,61.02,61.1,470693.0,59.2025,59.3189,59.1541,59.2316,470693.0
2021-04-05 15:25:00,61.1,61.12,60.91,61.0,278413.0,59.2316,59.251,59.0474,59.1347,278413.0
2021-04-05 15:30:00,61.01,61.08,60.97,61.01,215911.0,59.1444,59.2122,59.1056,59.1444,215911.0
2021-04-05 15:35:00,61.01,61.08,60.99,61.01,247546.0,59.1444,59.2122,59.125,59.1444,247546.0
2021-04-05 15:40:00,61.02,61.04,60.85,61.02,370291.0,59.1541,59.1735,58.9893,59.1541,370291.0
2021-04-05 15:45:00,61.02,61.06,60.96,61.02,303895.0,59.1541,59.1928,59.0959,59.1541,303895.0
2021-04-05 15:50:00,61.02,61.05,60.97,61.03,357919.0,59.1541,59.1831,59.1056,59.1638,357919.0
2021-04-05 15:55:00,61.03,61.1,61.0,61.04,773884.0,59.1638,59.2316,59.1347,59.1735,773884.0
2021-04-06 09:30:00,60.5,61.04,60.44,61.0,959602.0,58.65,59.1735,58.5918,59.1347,959602.0
2021-04-06 09:35:00,61.01,61.4,60.8,61.39,570476.0,59.1444,59.5224,58.9408,59.5128,570476.0
2021-04-06 09:40:00,61.38,61.78,61.32,61.66,915175.0,59.5031,59.8908,59.4449,59.7745,915175.0
2021-04-06 09:45:00,61.68,62.05,61.66,61.97,979606.0,59.7939,60.1526,59.7745,60.075,979606.0
2021-04-06 09:50:00,61.97,62.0,61.56,61.65,509118.0,60.075,60.1041,59.6776,59.7648,509118.0
2021-04-06 09:55:00,61.64,61.87,61.57,61.76,442794.0,59.7551,59.9781,59.6872,59.8714,442794.0
2021-04-06 10:00:00,61.78,61.93,61.4,61.47,409053.0,59.8908,60.0362,59.5224,59.5903,409053.0
2021-04-06 10:05:00,61.47,61.48,61.03,61.15,449590.0,59.5903,59.6,59.1638,59.2801,449590.0
2021-04-06 10:10:00,61.16,61.42,61.09,61.42,334150.0,59.2898,59.5418,59.2219,59.5418,334150.0
2021-04-06 10:15:00,61.41,61.48,61.23,61.38,290762.0,59.5321,59.6,59.3576,59.5031,290762.0
2021-04-06 10:20:00,61.38,61.59,61.21,61.26,364831.0,59.5031,59.7066,59.3383,59.3867,364831.0
2021-04-06 10:25:00,61.26,61.59,61.19,61.55,381601.0,59.3867,59.7066,59.3189,59.6679,381601.0
2021-04-06 10:30:00,61.55,61.59,61.31,61.37,288133.0,59.6679,59.7066,59.4352,59.4934,288133.0
2021-04-06 10:35:00,61.37,61.49,61.23,61.43,184711.0,59.4934,59.6097,59.3576,59.5515,184711.0
2021-04-06 10:40:00,61.43,61.44,61.07,61.14,250830.0,59.5515,59.5612,59.2025,59.2704,250830.0
2021-04-06 10:45:00,61.14,61.34,61.08,61.32,247318.0,59.2704,59.4643,59.2122,59.4449,247318.0
2021-04-06 10:50:00,61.33,61.35,61.13,61.19,195137.0,59.4546,59.474,59.2607,59.3189,195137.0
2021-04-06 10:55:00,61.19,61.26,61.11,61.25,138391.0,59.3189,59.3867,59.2413,59.377,138391.0
2021-04-06 11:00:00,61.25,61.25,60.88,60.93,243033.0,59.377,59.377,59.0183,59.0668,243033.0
2021-04-06 11:05:00,60.93,61.0,60.83,60.9,328975.0,59.0668,59.1347,58.9699,59.0377,328975.0
2021-04-06 11:10:00,60.89,61.12,60.82,60.92,762709.0,59.028,59.251,58.9602,59.0571,762709.0
2021-04-06 11:15:00,60.93,61.19,60.88,61.11,535991.0,59.0668,59.3189,59.0183,59.2413,535991.0
2021-04-06 11:20:00,61.11,61.14,60.93,60.98,149214.0,59.2413,59.2704,59.0668,59.1153,149214.0
2021-04-06 11:25:00,60.99,61.09,60.97,61.06,101220.0,59.125,59.2219,59.1056,59.1928,101220.0
2021-04-06 11:30:00,61.06,61.37,61.03,61.36,241704.0,59.1928,59.4934,59.1638,59.4837,241704.0
2021-04-06 11:35:00,61.36,61.44,61.28,61.29,186066.0,59.4837,59.5612,59.4061,59.4158,186066.0
2021-04-06 11:40:00,61.29,61.32,61.17,61.23,89745.0,59.4158,59.4449,59.2995,59.3576,89745.0
2021-04-06 11:45:00,61.23,61.42,61.22,61.41,129097.0,59.3576,59.5418,59.348,59.5321,129097.0
2021-04-06 11:50:00,61.42,61.53,61.35,61.46,247014.0,59.5418,59.6485,59.474,59.5806,247014.0
2021-04-06 11:55:00,61.45,61.47,61.28,61.3,139690.0,59.5709,59.5903,59.4061,59.4255,139690.0
2021-04-06 12:00:00,61.28,61.74,61.21,61.62,679858.0,59.4061,59.852,59.3383,59.7357,679858.0
2021-04-06 12:05:00,61.62,61.77,61.39,61.41,494186.0,59.7357,59.8811,59.5128,59.5321,494186.0
2021-04-06 12:10:00,61.39,61.46,61.27,61.32,261952.0,59.5128,59.5806,59.3964,59.4449,261952.0
2021-04-06 12:15:00,61.31,61.54,61.29,61.45,188243.0,59.4352,59.6582,59.4158,59.5709,188243.0
2021-04-06 12:20:00,61.48,61.54,61.42,61.5,155639.0,59.6,59.6582,59.5418,59.6194,155639.0
2021-04-06 12:25:00,61.51,61.85,61.39,61.76,1311260.0,59.6291,59.9587,59.5128,59.8714,1311260.0
2021-04-06 12:30:00,61.76,62.28,61.68,62.23,2321315.0,59.8714,60.3755,59.7939,60.3271,2321315.0
2021-04-06 12:35:00,62.24,62.29,62.02,62.22,1128590.0,60.3368,60.3852,60.1235,60.3174,1128590.0
2021-04-06 12:40:00,62.22,62.45,62.18,62.37,731552.0,60.3174,60.5403,60.2786,60.4628,731552.0
2021-04-06 12:45:00,62.37,62.39,62.14,62.26,414881.0,60.4628,60.4822,60.2398,60.3561,414881.0
2021-04-06 12:50:00,62.27,62.32,62.1,62.14,313731.0,60.3658,60.4143,60.201,60.2398,313731.0
2021-04-06 12:55:00,62.14,62.3,62.07,62.22,581435.0,60.2398,60.3949,60.172,60.3174,581435.0
2021-04-06 13:00:00,62.21,62.35,62.14,62.33,364581.0,60.3077,60.4434,60.2398,60.424,364581.0
2021-04-06 13:05:00,62.33,62.45,62.19,62.43,484073.0,60.424,60.5403,60.2883,60.521,484073.0
2021-04-06 13:10:00,62.44,62.54,62.29,62.29,480849.0,60.5306,60.6276,60.3852,60.3852,480849.0
2021-04-06 13:15:00,62.29,62.55,62.29,62.51,264183.0,60.3852,60.6373,60.3852,60.5985,264183.0
2021-04-06 13:20:00,62.51,62.53,62.28,62.32,275579.0,60.5985,60.6179,60.3755,60.4143,275579.0
2021-04-06 13:25:00,62.31,62.39,62.19,62.26,290210.0,60.4046,60.4822,60.2883,60.3561,290210.0
2021-04-06 13:30:00,62.24,62.5,62.23,62.47,239960.0,60.3368,60.5888,60.3271,60.5597,239960.0
2021-04-06 13:35:00,62.48,62.65,62.47,62.57,400628.0,60.5694,60.7342,60.5597,60.6567,400628.0
2021-04-06 13:40:00,62.58,62.61,62.46,62.51,250252.0,60.6664,60.6954,60.55,60.5985,250252.0
2021-04-06 13:45:00,62.52,62.79,62.51,62.79,361529.0,60.6082,60.8699,60.5985,60.8699,361529.0
2021-04-06 13:50:00,62.79,63.26,62.77,63.26,786264.0,60.8699,61.3256,60.8506,61.3256,786264.0
2021-04-06 13:55:00,63.25,63.28,63.06,63.11,564394.0,61.3159,61.345,61.1317,61.1802,564394.0
2021-04-06 14:00:00,63.1,63.24,63.01,63.22,580497.0,61.1705,61.3062,61.0832,61.2868,580497.0
2021-04-06 14:05:00,63.22,63.27,63.1,63.13,340806.0,61.2868,61.3353,61.1705,61.1995,340806.0
2021-04-06 14:10:00,63.14,63.44,63.14,63.38,461871.0,61.2092,61.5001,61.2092,61.4419,461871.0
2021-04-06 14:15:00,63.38,63.43,63.25,63.3,487170.0,61.4419,61.4904,61.3159,61.3643,487170.0
2021-04-06 14:20:00,63.3,63.36,63.16,63.22,511696.0,61.3643,61.4225,61.2286,61.2868,511696.0
2021-04-06 14:25:00,63.21,63.29,62.87,62.92,501530.0,61.2771,61.3547,60.9475,60.996,501530.0
2021-04-06 14:30:00,62.93,62.98,62.81,62.92,297431.0,61.0057,61.0541,60.8893,60.996,297431.0
2021-04-06 14:35:00,62.92,62.94,62.72,62.72,264086.0,60.996,61.0154,60.8021,60.8021,264086.0
2021-04-06 14:40:00,62.73,62.8,62.52,62.56,501136.0,60.8118,60.8796,60.6082,60.647,501136.0
2021-04-06 14:45:00,62.55,62.65,62.45,62.61,357908.0,60.6373,60.7342,60.5403,60.6954,357908.0
2021-04-06 14:50:00,62.61,62.64,62.39,62.45,383527.0,60.6954,60.7245,60.4822,60.5403,383527.0
2021-04-06 14:55:00,62.44,62.57,62.44,62.5,259474.0,60.5306,60.6567,60.5306,60.5888,259474.0
2021-04-06 15:00:00,62.51,62.55,62.35,62.46,338136.0,60.5985,60.6373,60.4434,60.55,338136.0
2021-04-06 15:05:00,62.46,62.49,62.33,62.36,270423.0,60.55,60.5791,60.424,60.4531,270423.0
2021-04-06 15:10:00,62.36,62.4,62.31,62.35,236682.0,60.4531,60.4919,60.4046,60.4434,236682.0
2021-04-06 15:15:00,62.35,62.36,62.26,62.3,272198.0,60.4434,60.4531,60.3561,60.3949,272198.0
2021-04-06 15:20:00,62.3,62.35,62.23,62.26,233024.0,60.3949,60.4434,60.3271,60.3561,233024.0
2021-04-06 15:25:00,62.26,62.29,62.2,62.21,192810.0,60.3561,60.3852,60.298,60.3077,192810.0
2021-04-06 15:30:00,62.22,62.26,62.14,62.17,293175.0,60.3174,60.3561,60.2398,60.2689,293175.0
2021-04-06 15:35:00,62.17,62.2,62.05,62.14,459255.0,60.2689,60.298,60.1526,60.2398,459255.0
2021-04-06 15:40:00,62.14,62.17,61.92,61.92,411954.0,60.2398,60.2689,60.0265,60.0265,411954.0
2021-04-06 15:45:00,61.93,62.02,61.9,61.92,390135.0,60.0362,60.1235,60.0072,60.0265,390135.0
2021-04-06 15:50:00,61.92,62.11,61.79,62.0,1120217.0,60.0265,60.2107,59.9005,60.1041,1120217.0
2021-04-06 15:55:00,61.99,62.05,61.8,61.93,1251892.0,60.0944,60.1526,59.9102,60.0362,1251892.0
2021-04-07 09:30:00,61.86,61.87,61.3,61.57,1149297.0,59.9684,59.9781,59.4255,59.6872,1149297.0
2021-04-07 09:35:00,61.57,61.67,61.17,61.27,473112.0,59.6872,59.7842,59.2995,59.3964,473112.0
2021-04-07 09:40:00,61.26,61.31,60.91,60.96,631632.0,59.3867,59.4352,59.0474,59.0959,631632.0
2021-04-07 09:45:00,60.96,61.22,60.93,61.1,395278.0,59.0959,59.348,59.0668,59.2316,395278.0
2021-04-07 09:50:00,61.11,61.32,60.92,61.22,467638.0,59.2413,59.4449,59.0571,59.348,467638.0
2021-04-07 09:55:00,61.22,61.53,61.1,61.48,367946.0,59.348,59.6485,59.2316,59.6,367946.0
2021-04-07 10:00:00,61.47,61.47,61.09,61.17,284177.0,59.5903,59.5903,59.2219,59.2995,284177.0
2021-04-07 10:05:00,61.15,61.15,61.02,61.11,140930.0,59.2801,59.2801,59.1541,59.2413,140930.0
2021-04-07 10:10:00,61.12,61.18,61.03,61.09,147059.0,59.251,59.3092,59.1638,59.2219,147059.0
2021-04-07 10:15:00,61.08,61.35,61.02,61.2,342627.0,59.2122,59.474,59.1541,59.3286,342627.0
2021-04-07 10:20:00,61.2,61.33,61.11,61.21,237337.0,59.3286,59.4546,59.2413,59.3383,237337.0
2021-04-07 10:25:00,61.2,61.46,61.16,61.46,219672.0,59.3286,59.5806,59.2898,59.5806,219672.0
2021-04-07 10:30:00,61.46,61.48,61.2,61.33,208588.0,59.5806,59.6,59.3286,59.4546,208588.0
2021-04-07 10:35:00,61.34,61.46,61.27,61.38,149251.0,59.4643,59.5806,59.3964,59.5031,149251.0
2021-04-07 10:40:00,61.38,61.44,61.3,61.42,85220.0,59.5031,59.5612,59.4255,59.5418,85220.0
2021-04-07 10:45:00,61.42,61.45,61.27,61.42,165641.0,59.5418,59.5709,59.3964,59.5418,165641.0
2021-04-07 10:50:00,61.42,61.5,61.3,61.33,173074.0,59.5418,59.6194,59.4255,59.4546,173074.0
2021-04-07 10:55:00,61.32,61.4,61.21,61.36,222467.0,59.4449,59.5224,59.3383,59.4837,222467.0
2021-04-07 11:00:00,61.35,61.37,61.2,61.36,109738.0,59.474,59.4934,59.3286,59.4837,109738.0
2021-04-07 11:05:00,61.35,61.41,61.17,61.17,138699.0,59.474,59.5321,59.2995,59.2995,138699.0
2021-04-07 11:10:00,61.17,61.19,61.11,61.13,120013.0,59.2995,59.3189,59.2413,59.2607,120013.0
2021-04-07 11:15:00,61.13,61.17,61.05,61.08,113289.0,59.2607,59.2995,59.1831,59.2122,113289.0
2021-04-07 11:20:00,61.08,61.1,61.01,61.09,145081.0,59.2122,59.2316,59.1444,59.2219,145081.0
2021-04-07 11:25:00,61.09,61.1,60.94,61.02,195631.0,59.2219,59.2316,59.0765,59.1541,195631.0
2021-04-07 11:30:00,61.03,61.09,60.95,61.0,123053.0,59.1638,59.2219,59.0862,59.1347,123053.0
2021-04-07 11:35:00,61.01,61.01,60.81,60.81,251968.0,59.1444,59.1444,58.9505,58.9505,251968.0
2021-04-07 11:40:00,60.81,60.87,60.69,60.84,237714.0,58.9505,59.0087,58.8342,58.9796,237714.0
2021-04-07 11:45:00,60.84,60.94,60.83,60.89,88125.0,58.9796,59.0765,58.9699,59.028,88125.0
2021-04-07 11:50:00,60.89,60.94,60.78,60.94,68763.0,59.028,59.0765,58.9214,59.0765,68763.0
2021-04-07 11:55:00,60.92,60.94,60.76,60.82,126513.0,59.0571,59.0765,58.902,58.9602,126513.0
2021-04-07 12:00:00,60.82,60.97,60.77,60.93,98965.0,58.9602,59.1056,58.9117,59.0668,98965.0
2021-04-07 12:05:00,60.93,61.01,60.91,60.98,110031.0,59.0668,59.1444,59.0474,59.1153,110031.0
2021-04-07 12:10:00,60.97,61.04,60.91,61.03,86567.0,59.1056,59.1735,59.0474,59.1638,86567.0
2021-04-07 12:15:00,61.02,61.03,60.8,60.83,239097.0,59.1541,59.1638,58.9408,58.9699,239097.0
2021-04-07 12:20:00,60.83,60.94,60.75,60.93,178341.0,58.9699,59.0765,58.8923,59.0668,178341.0
2021-04-07 12:25:00,60.95,60.99,60.9,60.93,85692.0,59.0862,59.125,59.0377,59.0668,85692.0
2021-04-07 12:30:00,60.93,61.08,60.92,61.06,150938.0,59.0668,59.2122,59.0571,59.1928,150938.0
2021-04-07 12:35:00,61.05,61.16,61.04,61.15,75995.0,59.1831,59.2898,59.1735,59.2801,75995.0
2021-04-07 12:40:00,61.15,61.18,61.07,61.07,171382.0,59.2801,59.3092,59.2025,59.2025,171382.0
2021-04-07 12:45:00,61.08,61.23,61.07,61.19,133654.0,59.2122,59.3576,59.2025,59.3189,133654.0
2021-04-07 12:50:00,61.19,61.22,61.15,61.19,87807.0,59.3189,59.348,59.2801,59.3189,87807.0
2021-04-07 12:55:00,61.2,61.32,61.19,61.32,134914.0,59.3286,59.4449,59.3189,59.4449,134914.0
2021-04-07 13:00:00,61.31,61.38,61.27,61.29,154591.0,59.4352,59.5031,59.3964,59.4158,154591.0
2021-04-07 13:05:00,61.29,61.42,61.28,61.37,117634.0,59.4158,59.5418,59.4061,59.4934,117634.0
2021-04-07 13:10:00,61.38,61.44,61.35,61.4,115596.0,59.5031,59.5612,59.474,59.5224,115596.0
2021-04-07 13:15:00,61.4,61.4,61.16,61.17,147353.0,59.5224,59.5224,59.2898,59.2995,147353.0
2021-04-07 13:20:00,61.17,61.21,61.13,61.15,134103.0,59.2995,59.3383,59.2607,59.2801,134103.0
2021-04-07 13:25:00,61.15,61.31,61.15,61.29,93001.0,59.2801,59.4352,59.2801,59.4158,93001.0
2021-04-07 13:30:00,61.29,61.3,61.16,61.22,77724.0,59.4158,59.4255,59.2898,59.348,77724.0
2021-04-07 13:35:00,61.22,61.29,61.21,61.25,53747.0,59.348,59.4158,59.3383,59.377,53747.0
2021-04-07 13:40:00,61.24,61.25,61.13,61.19,84660.0,59.3673,59.377,59.2607,59.3189,84660.0
2021-04-07 13:45:00,61.19,61.21,61.12,61.13,80527.0,59.3189,59.3383,59.251,59.2607,80527.0
2021-04-07 13:50:00,61.13,61.16,61.08,61.1,107803.0,59.2607,59.2898,59.2122,59.2316,107803.0
2021-04-07 13:55:00,61.09,61.18,61.08,61.13,102959.0,59.2219,59.3092,59.2122,59.2607,102959.0
2021-04-07 14:00:00,61.13,61.23,61.1,61.22,85557.0,59.2607,59.3576,59.2316,59.348,85557.0
2021-04-07 14:05:00,61.23,61.3,61.18,61.25,109524.0,59.3576,59.4255,59.3092,59.377,109524.0
2021-04-07 14:10:00,61.25,61.35,61.19,61.26,200721.0,59.377,59.474,59.3189,59.3867,200721.0
2021-04-07 14:15:00,61.27,61.32,61.17,61.3,104128.0,59.3964,59.4449,59.2995,59.4255,104128.0
2021-04-07 14:20:00,61.3,61.36,61.24,61.34,93324.0,59.4255,59.4837,59.3673,59.4643,93324.0
2021-04-07 14:25:00,61.33,61.39,61.3,61.36,106556.0,59.4546,59.5128,59.4255,59.4837,106556.0
2021-04-07 14:30:00,61.35,61.38,61.27,61.36,142331.0,59.474,59.5031,59.3964,59.4837,142331.0
2021-04-07 14:35:00,61.35,61.43,61.33,61.37,94164.0,59.474,59.5515,59.4546,59.4934,94164.0
2021-04-07 14:40:00,61.37,61.37,61.23,61.23,93983.0,59.4934,59.4934,59.3576,59.3576,93983.0
2021-04-07 14:45:00,61.24,61.29,61.23,61.27,106125.0,59.3673,59.4158,59.3576,59.3964,106125.0
2021-04-07 14:50:00,61.27,61.28,61.17,61.18,74123.0,59.3964,59.4061,59.2995,59.3092,74123.0
2021-04-07 14:55:00,61.18,61.21,61.14,61.17,108188.0,59.3092,59.3383,59.2704,59.2995,108188.0
2021-04-07 15:00:00,61.17,61.29,61.17,61.28,107112.0,59.2995,59.4158,59.2995,59.4061,107112.0
2021-04-07 15:05:00,61.28,61.34,61.22,61.32,102322.0,59.4061,59.4643,59.348,59.4449,102322.0
2021-04-07 15:10:00,61.32,61.35,61.21,61.23,158241.0,59.4449,59.474,59.3383,59.3576,158241.0
2021-04-07 15:15:00,61.22,61.25,61.13,61.18,140189.0,59.348,59.377,59.2607,59.3092,140189.0
2021-04-07 15:20:00,61.18,61.21,61.13,61.13,108707.0,59.3092,59.3383,59.2607,59.2607,108707.0
2021-04-07 15:25:00,61.13,61.18,61.09,61.11,116810.0,59.2607,59.3092,59.2219,59.2413,116810.0
2021-04-07 15:30:00,61.1,61.12,61.04,61.05,236491.0,59.2316,59.251,59.1735,59.1831,236491.0
2021-04-07 15:35:00,61.05,61.09,61.0,61.01,172795.0,59.1831,59.2219,59.1347,59.1444,172795.0
2021-04-07 15:40:00,61.01,61.06,60.93,61.01,226682.0,59.1444,59.1928,59.0668,59.1444,226682.0
2021-04-07 15:45:00,61.01,61.06,60.93,60.94,184777.0,59.1444,59.1928,59.0668,59.0765,184777.0
2021-04-07 15:50:00,60.94,60.97,60.84,60.95,317166.0,59.0765,59.1056,58.9796,59.0862,317166.0
2021-04-07 15:55:00,60.95,61.0,60.78,60.83,715311.0,59.0862,59.1347,58.9214,58.9699,715311.0
2021-04-08 09:30:00,60.36,60.75,60.08,60.09,676817.0,58.5142,58.8923,58.2428,58.2525,676817.0
2021-04-08 09:35:00,60.09,60.55,59.89,59.91,780203.0,58.2525,58.6984,58.0586,58.078,780203.0
2021-04-08 09:40:00,59.9,60.03,59.78,59.79,486163.0,58.0683,58.1943,57.952,57.9617,486163.0
2021-04-08 09:45:00,59.8,59.84,59.23,59.37,808084.0,57.9714,58.0102,57.4188,57.5545,808084.0
2021-04-08 09:50:00,59.36,59.46,59.24,59.37,391789.0,57.5448,57.6418,57.4285,57.5545,391789.0
2021-04-08 09:55:00,59.37,59.44,59.09,59.15,531277.0,57.5545,57.6224,57.2831,57.3412,531277.0
2021-04-08 10:00:00,59.14,59.19,59.01,59.04,486388.0,57.3316,57.38,57.2055,57.2346,486388.0
2021-04-08 10:05:00,59.02,59.1,58.92,58.96,617555.0,57.2152,57.2928,57.1183,57.1571,617555.0
2021-04-08 10:10:00,58.97,59.14,58.81,58.99,528283.0,57.1668,57.3316,57.0116,57.1861,528283.0
2021-04-08 10:15:00,58.98,59.25,58.97,59.25,367072.0,57.1764,57.4382,57.1668,57.4382,367072.0
2021-04-08 10:20:00,59.24,59.26,59.06,59.11,228522.0,57.4285,57.4479,57.254,57.3025,228522.0
2021-04-08 10:25:00,59.11,59.23,59.05,59.22,195197.0,57.3025,57.4188,57.2443,57.4091,195197.0
2021-04-08 10:30:00,59.23,59.36,59.18,59.19,327904.0,57.4188,57.5448,57.3703,57.38,327904.0
2021-04-08 10:35:00,59.2,59.47,59.15,59.46,329380.0,57.3897,57.6515,57.3412,57.6418,329380.0
2021-04-08 10:40:00,59.46,59.63,59.46,59.58,277355.0,57.6418,57.8066,57.6418,57.7581,277355.0
2021-04-08 10:45:00,59.59,59.61,59.39,59.43,299013.0,57.7678,57.7872,57.5739,57.6127,299013.0
2021-04-08 10:50:00,59.44,59.56,59.36,59.45,163043.0,57.6224,57.7387,57.5448,57.6321,163043.0
2021-04-08 10:55:00,59.45,59.58,59.38,59.41,246056.0,57.6321,57.7581,57.5642,57.5933,246056.0
2021-04-08 11:00:00,59.41,59.68,59.4,59.61,279684.0,57.5933,57.855,57.5836,57.7872,279684.0
2021-04-08 11:05:00,59.62,59.78,59.59,59.75,225974.0,57.7969,57.952,57.7678,57.9229,225974.0
2021-04-08 11:10:00,59.75,59.83,59.67,59.7,130247.0,57.9229,58.0005,57.8453,57.8744,130247.0
2021-04-08 11:15:00,59.7,59.79,59.68,59.77,109955.0,57.8744,57.9617,57.855,57.9423,109955.0
2021-04-08 11:20:00,59.77,59.77,59.53,59.55,154720.0,57.9423,57.9423,57.7096,57.729,154720.0
2021-04-08 11:25:00,59.56,59.69,59.55,59.65,237288.0,57.7387,57.8647,57.729,57.826,237288.0
2021-04-08 11:30:00,59.63,59.76,59.58,59.73,269667.0,57.8066,57.9326,57.7581,57.9035,269667.0
2021-04-08 11:35:00,59.72,59.9,59.69,59.9,163868.0,57.8938,58.0683,57.8647,58.0683,163868.0
2021-04-08 11:40:00,59.89,59.94,59.86,59.88,128838.0,58.0586,58.1071,58.0295,58.0489,128838.0
2021-04-08 11:45:00,59.89,60.0,59.89,59.91,156946.0,58.0586,58.1653,58.0586,58.078,156946.0
2021-04-08 11:50:00,59.9,59.94,59.79,59.94,140010.0,58.0683,58.1071,57.9617,58.1071,140010.0
2021-04-08 11:55:00,59.94,59.95,59.83,59.83,102949.0,58.1071,58.1168,58.0005,58.0005,102949.0
2021-04-08 12:00:00,59.83,59.88,59.75,59.82,144030.0,58.0005,58.0489,57.9229,57.9908,144030.0
2021-04-08 12:05:00,59.83,59.93,59.82,59.9,108932.0,58.0005,58.0974,57.9908,58.0683,108932.0
2021-04-08 12:10:00,59.89,60.0,59.87,59.97,75631.0,58.0586,58.1653,58.0392,58.1362,75631.0
2021-04-08 12:15:00,59.98,60.13,59.97,60.1,237456.0,58.1459,58.2913,58.1362,58.2622,237456.0
2021-04-08 12:20:00,60.09,60.1,60.06,60.07,108754.0,58.2525,58.2622,58.2234,58.2331,108754.0
2021-04-08 12:25:00,60.07,60.1,60.0,60.05,126790.0,58.2331,58.2622,58.1653,58.2137,126790.0
2021-04-08 12:30:00,60.05,60.12,60.01,60.1,132026.0,58.2137,58.2816,58.175,58.2622,132026.0
2021-04-08 12:35:00,60.1,60.11,60.03,60.09,124795.0,58.2622,58.2719,58.1943,58.2525,124795.0
2021-04-08 12:40:00,60.1,60.15,60.09,60.12,105038.0,58.2622,58.3107,58.2525,58.2816,105038.0
2021-04-08 12:45:00,60.12,60.21,60.11,60.2,165445.0,58.2816,58.3688,58.2719,58.3591,165445.0
2021-04-08 12:50:00,60.19,60.31,60.18,60.23,142937.0,58.3494,58.4658,58.3398,58.3882,142937.0
2021-04-08 12:55:00,60.24,60.32,60.23,60.28,138105.0,58.3979,58.4755,58.3882,58.4367,138105.0
2021-04-08 13:00:00,60.28,60.41,60.25,60.41,179379.0,58.4367,58.5627,58.4076,58.5627,179379.0
2021-04-08 13:05:00,60.38,60.45,60.34,60.43,143841.0,58.5336,58.6015,58.4949,58.5821,143841.0
2021-04-08 13:10:00,60.43,60.44,60.28,60.32,125490.0,58.5821,58.5918,58.4367,58.4755,125490.0
2021-04-08 13:15:00,60.32,60.39,60.31,60.38,64678.0,58.4755,58.5433,58.4658,58.5336,64678.0
2021-04-08 13:20:00,60.37,60.39,60.21,60.23,137235.0,58.5239,58.5433,58.3688,58.3882,137235.0
2021-04-08 13:25:00,60.23,60.31,60.19,60.26,149698.0,58.3882,58.4658,58.3494,58.4173,149698.0
2021-04-08 13:30:00,60.27,60.27,60.2,60.23,84912.0,58.427,58.427,58.3591,58.3882,84912.0
2021-04-08 13:35:00,60.22,60.23,60.13,60.16,131475.0,58.3785,58.3882,58.2913,58.3204,131475.0
2021-04-08 13:40:00,60.16,60.18,60.1,60.17,69116.0,58.3204,58.3398,58.2622,58.3301,69116.0
2021-04-08 13:45:00,60.17,60.19,60.12,60.18,80466.0,58.3301,58.3494,58.2816,58.3398,80466.0
2021-04-08 13:50:00,60.18,60.19,60.05,60.05,61242.0,58.3398,58.3494,58.2137,58.2137,61242.0
2021-04-08 13:55:00,60.06,60.13,60.06,60.12,80048.0,58.2234,58.2913,58.2234,58.2816,80048.0
2021-04-08 14:00:00,60.12,60.25,60.11,60.19,85311.0,58.2816,58.4076,58.2719,58.3494,85311.0
2021-04-08 14:05:00,60.2,60.3,60.17,60.27,67929.0,58.3591,58.4561,58.3301,58.427,67929.0
2021-04-08 14:10:00,60.26,60.27,60.1,60.13,79214.0,58.4173,58.427,58.2622,58.2913,79214.0
2021-04-08 14:15:00,60.15,60.15,60.05,60.07,62515.0,58.3107,58.3107,58.2137,58.2331,62515.0
2021-04-08 14:20:00,60.07,60.08,59.98,60.0,133367.0,58.2331,58.2428,58.1459,58.1653,133367.0
2021-04-08 14:25:00,60.0,60.08,59.95,60.08,160083.0,58.1653,58.2428,58.1168,58.2428,160083.0
2021-04-08 14:30:00,60.07,60.09,60.02,60.02,67090.0,58.2331,58.2525,58.1846,58.1846,67090.0
2021-04-08 14:35:00,60.02,60.17,60.02,60.15,129249.0,58.1846,58.3301,58.1846,58.3107,129249.0
2021-04-08 14:40:00,60.15,60.19,60.1,60.15,93669.0,58.3107,58.3494,58.2622,58.3107,93669.0
2021-04-08 14:45:00,60.14,60.15,60.05,60.09,98280.0,58.301,58.3107,58.2137,58.2525,98280.0
2021-04-08 14:50:00,60.09,60.11,59.95,60.04,235960.0,58.2525,58.2719,58.1168,58.204,235960.0
2021-04-08 14:55:00,60.03,60.03,59.95,59.98,77977.0,58.1943,58.1943,58.1168,58.1459,77977.0
2021-04-08 15:00:00,59.98,60.03,59.95,59.97,100003.0,58.1459,58.1943,58.1168,58.1362,100003.0
2021-04-08 15:05:00,59.97,60.02,59.88,60.01,182817.0,58.1362,58.1846,58.0489,58.175,182817.0
2021-04-08 15:10:00,60.0,60.03,59.95,60.03,97001.0,58.1653,58.1943,58.1168,58.1943,97001.0
2021-04-08 15:15:00,60.03,60.09,59.98,59.99,113347.0,58.1943,58.2525,58.1459,58.1556,113347.0
2021-04-08 15:20:00,60.0,60.07,59.96,60.04,105591.0,58.1653,58.2331,58.1265,58.204,105591.0
2021-04-08 15:25:00,60.04,60.1,60.04,60.08,72831.0,58.204,58.2622,58.204,58.2428,72831.0
2021-04-08 15:30:00,60.09,60.11,60.03,60.04,79195.0,58.2525,58.2719,58.1943,58.204,79195.0
2021-04-08 15:35:00,60.04,60.15,60.03,60.13,93157.0,58.204,58.3107,58.1943,58.2913,93157.0
2021-04-08 15:40:00,60.14,60.18,60.12,60.15,91814.0,58.301,58.3398,58.2816,58.3107,91814.0
2021-04-08 15:45:00,60.15,60.17,60.13,60.16,106284.0,58.3107,58.3301,58.2913,58.3204,106284.0
2021-04-08 15:50:00,60.16,60.26,60.15,60.23,249670.0,58.3204,58.4173,58.3107,58.3882,249670.0
2021-04-08 15:55:00,60.23,60.23,60.06,60.07,534118.0,58.3882,58.3882,58.2234,58.2331,534118.0
2021-04-09 09:30:00,59.56,60.08,59.42,59.98,511700.0,57.7387,58.2428,57.603,58.1459,511700.0
2021-04-09 09:35:00,59.98,60.19,59.94,59.97,304147.0,58.1459,58.3494,58.1071,58.1362,304147.0
2021-04-09 09:40:00,59.97,60.12,59.84,59.88,278850.0,58.1362,58.2816,58.0102,58.0489,278850.0
2021-04-09 09:45:00,59.88,60.04,59.82,59.83,158852.0,58.0489,58.204,57.9908,58.0005,158852.0
2021-04-09 09:50:00,59.83,60.12,59.83,60.02,173814.0,58.0005,58.2816,58.0005,58.1846,173814.0
2021-04-09 09:55:00,60.02,60.03,59.9,59.96,262790.0,58.1846,58.1943,58.0683,58.1265,262790.0
2021-04-09 10:00:00,59.96,59.99,59.76,59.8,135578.0,58.1265,58.1556,57.9326,57.9714,135578.0
2021-04-09 10:05:00,59.8,59.93,59.76,59.89,145689.0,57.9714,58.0974,57.9326,58.0586,145689.0
2021-04-09 10:10:00,59.88,59.97,59.81,59.86,172330.0,58.0489,58.1362,57.9811,58.0295,172330.0
2021-04-09 10:15:00,59.87,59.87,59.65,59.67,122187.0,58.0392,58.0392,57.826,57.8453,122187.0
2021-04-09 10:20:00,59.66,59.68,59.58,59.63,301583.0,57.8357,57.855,57.7581,57.8066,301583.0
2021-04-09 10:25:00,59.64,59.73,59.59,59.7,81437.0,57.8163,57.9035,57.7678,57.8744,81437.0
2021-04-09 10:30:00,59.69,59.71,59.59,59.61,95230.0,57.8647,57.8841,57.7678,57.7872,95230.0
2021-04-09 10:35:00,59.61,59.71,59.56,59.63,144751.0,57.7872,57.8841,57.7387,57.8066,144751.0
2021-04-09 10:40:00,59.63,59.65,59.53,59.63,68969.0,57.8066,57.826,57.7096,57.8066,68969.0
2021-04-09 10:45:00,59.63,59.84,59.62,59.8,213650.0,57.8066,58.0102,57.7969,57.9714,213650.0
2021-04-09 10:50:00,59.79,59.82,59.74,59.77,72418.0,57.9617,57.9908,57.9132,57.9423,72418.0
2021-04-09 10:55:00,59.78,59.8,59.71,59.79,52196.0,57.952,57.9714,57.8841,57.9617,52196.0
2021-04-09 11:00:00,59.78,59.92,59.76,59.92,184476.0,57.952,58.0877,57.9326,58.0877,184476.0
2021-04-09 11:05:00,59.92,59.96,59.86,59.87,79771.0,58.0877,58.1265,58.0295,58.0392,79771.0
2021-04-09 11:10:00,59.87,59.91,59.82,59.85,91098.0,58.0392,58.078,57.9908,58.0198,91098.0
2021-04-09 11:15:00,59.85,60.0,59.84,59.91,158809.0,58.0198,58.1653,58.0102,58.078,158809.0
2021-04-09 11:20:00,59.91,59.91,59.79,59.83,143108.0,58.078,58.078,57.9617,58.0005,143108.0
2021-04-09 11:25:00,59.82,59.85,59.78,59.83,58030.0,57.9908,58.0198,57.952,58.0005,58030.0
2021-04-09 11:30:00,59.84,59.88,59.8,59.81,58344.0,58.0102,58.0489,57.9714,57.9811,58344.0
2021-04-09 11:35:00,59.81,59.84,59.76,59.82,74168.0,57.9811,58.0102,57.9326,57.9908,74168.0
2021-04-09 11:40:00,59.81,59.85,59.8,59.84,60052.0,57.9811,58.0198,57.9714,58.0102,60052.0
2021-04-09 11:45:00,59.83,59.86,59.75,59.77,80147.0,58.0005,58.0295,57.9229,57.9423,80147.0
2021-04-09 11:50:00,59.78,59.79,59.74,59.76,144893.0,57.952,57.9617,57.9132,57.9326,144893.0
2021-04-09 11:55:00,59.75,59.77,59.72,59.72,95647.0,57.9229,57.9423,57.8938,57.8938,95647.0
2021-04-09 12:00:00,59.73,59.76,59.66,59.69,74462.0,57.9035,57.9326,57.8357,57.8647,74462.0
2021-04-09 12:05:00,59.69,59.78,59.68,59.72,94085.0,57.8647,57.952,57.855,57.8938,94085.0
2021-04-09 12:10:00,59.71,59.72,59.58,59.72,187103.0,57.8841,57.8938,57.7581,57.8938,187103.0
2021-04-09 12:15:00,59.71,59.79,59.68,59.79,69087.0,57.8841,57.9617,57.855,57.9617,69087.0
2021-04-09 12:20:00,59.78,59.89,59.78,59.89,313535.0,57.952,58.0586,57.952,58.0586,313535.0
2021-04-09 12:25:00,59.88,60.05,59.86,60.05,88151.0,58.0489,58.2137,58.0295,58.2137,88151.0
2021-04-09 12:30:00,60.04,60.1,59.99,60.03,82749.0,58.204,58.2622,58.1556,58.1943,82749.0
2021-04-09 12:35:00,60.04,60.09,60.03,60.04,58956.0,58.204,58.2525,58.1943,58.204,58956.0
2021-04-09 12:40:00,60.03,60.1,60.01,60.07,79216.0,58.1943,58.2622,58.175,58.2331,79216.0
2021-04-09 12:45:00,60.06,60.09,60.03,60.05,72835.0,58.2234,58.2525,58.1943,58.2137,72835.0
2021-04-09 12:50:00,60.04,60.12,60.02,60.1,102607.0,58.204,58.2816,58.1846,58.2622,102607.0
2021-04-09 12:55:00,60.11,60.26,60.1,60.25,118828.0,58.2719,58.4173,58.2622,58.4076,118828.0
2021-04-09 13:00:00,60.26,60.27,60.18,60.22,98060.0,58.4173,58.427,58.3398,58.3785,98060.0
2021-04-09 13:05:00,60.22,60.24,60.13,60.17,59632.0,58.3785,58.3979,58.2913,58.3301,59632.0
2021-04-09 13:10:00,60.17,60.28,60.16,60.26,102566.0,58.3301,58.4367,58.3204,58.4173,102566.0
2021-04-09 13:15:00,60.25,60.32,60.2,60.28,117102.0,58.4076,58.4755,58.3591,58.4367,117102.0
2021-04-09 13:20:00,60.29,60.3,60.21,60.25,73152.0,58.4464,58.4561,58.3688,58.4076,73152.0
2021-04-09 13:25:00,60.26,60.26,60.17,60.18,50274.0,58.4173,58.4173,58.3301,58.3398,50274.0
2021-04-09 13:30:00,60.17,60.22,60.15,60.16,50418.0,58.3301,58.3785,58.3107,58.3204,50418.0
2021-04-09 13:35:00,60.15,60.25,60.14,60.24,75076.0,58.3107,58.4076,58.301,58.3979,75076.0
2021-04-09 13:40:00,60.25,60.3,60.24,60.26,67506.0,58.4076,58.4561,58.3979,58.4173,67506.0
2021-04-09 13:45:00,60.27,60.38,60.27,60.36,96630.0,58.427,58.5336,58.427,58.5142,96630.0
2021-04-09 13:50:00,60.35,60.36,60.25,60.26,110323.0,58.5046,58.5142,58.4076,58.4173,110323.0
2021-04-09 13:55:00,60.25,60.28,60.09,60.13,134783.0,58.4076,58.4367,58.2525,58.2913,134783.0
2021-04-09 14:00:00,60.12,60.19,60.09,60.09,103589.0,58.2816,58.3494,58.2525,58.2525,103589.0
2021-04-09 14:05:00,60.1,60.12,60.04,60.09,89514.0,58.2622,58.2816,58.204,58.2525,89514.0
2021-04-09 14:10:00,60.09,60.12,60.06,60.1,84478.0,58.2525,58.2816,58.2234,58.2622,84478.0
2021-04-09 14:15:00,60.09,60.15,60.08,60.12,72461.0,58.2525,58.3107,58.2428,58.2816,72461.0
2021-04-09 14:20:00,60.11,60.11,60.01,60.05,64783.0,58.2719,58.2719,58.175,58.2137,64783.0
2021-04-09 14:25:00,60.05,60.1,60.02,60.06,58103.0,58.2137,58.2622,58.1846,58.2234,58103.0
2021-04-09 14:30:00,60.07,60.08,60.03,60.05,56036.0,58.2331,58.2428,58.1943,58.2137,56036.0
2021-04-09 14:35:00,60.05,60.09,60.02,60.07,48130.0,58.2137,58.2525,58.1846,58.2331,48130.0
2021-04-09 14:40:00,60.07,60.15,60.07,60.15,71562.0,58.2331,58.3107,58.2331,58.3107,71562.0
2021-04-09 14:45:00,60.14,60.15,60.09,60.1,59823.0,58.301,58.3107,58.2525,58.2622,59823.0
2021-04-09 14:50:00,60.1,60.12,60.05,60.05,65624.0,58.2622,58.2816,58.2137,58.2137,65624.0
2021-04-09 14:55:00,60.06,60.08,60.02,60.04,67245.0,58.2234,58.2428,58.1846,58.204,67245.0
2021-04-09 15:00:00,60.04,60.05,59.98,59.99,82206.0,58.204,58.2137,58.1459,58.1556,82206.0
2021-04-09 15:05:00,59.98,60.01,59.89,59.9,107555.0,58.1459,58.175,58.0586,58.0683,107555.0
2021-04-09 15:10:00,59.9,59.9,59.82,59.89,100080.0,58.0683,58.0683,57.9908,58.0586,100080.0
2021-04-09 15:15:00,59.89,59.96,59.88,59.94,85289.0,58.0586,58.1265,58.0489,58.1071,85289.0
2021-04-09 15:20:00,59.93,59.99,59.91,59.98,97022.0,58.0974,58.1556,58.078,58.1459,97022.0
2021-04-09 15:25:00,59.99,60.1,59.98,60.08,107082.0,58.1556,58.2622,58.1459,58.2428,107082.0
2021-04-09 15:30:00,60.08,60.14,60.02,60.09,215768.0,58.2428,58.301,58.1846,58.2525,215768.0
2021-04-09 15:35:00,60.09,60.14,60.08,60.09,116215.0,58.2525,58.301,58.2428,58.2525,116215.0
2021-04-09 15:40:00,60.08,60.13,60.07,60.1,143160.0,58.2428,58.2913,58.2331,58.2622,143160.0
2021-04-09 15:45:00,60.1,60.13,60.03,60.09,181426.0,58.2622,58.2913,58.1943,58.2525,181426.0
2021-04-09 15:50:00,60.09,60.22,60.07,60.07,557899.0,58.2525,58.3785,58.2331,58.2331,557899.0
2021-04-09 15:55:00,60.08,60.16,60.0,60.16,746089.0,58.2428,58.3204,58.1653,58.3204,746089.0
2021-04-12 09:30:00,60.2,60.29,59.7,59.83,498753.0,58.3591,58.4464,57.8744,58.0005,498753.0
2021-04-12 09:35:00,59.83,59.97,59.62,59.76,300874.0,58.0005,58.1362,57.7969,57.9326,300874.0
2021-04-12 09:40:00,59.75,59.85,59.71,59.78,222153.0,57.9229,58.0198,57.8841,57.952,222153.0
2021-04-12 09:45:00,59.78,59.84,59.63,59.66,198461.0,57.952,58.0102,57.8066,57.8357,198461.0
2021-04-12 09:50:00,59.66,59.76,59.56,59.66,177773.0,57.8357,57.9326,57.7387,57.8357,177773.0
2021-04-12 09:55:00,59.64,59.64,59.29,59.41,199425.0,57.8163,57.8163,57.477,57.5933,199425.0
2021-04-12 10:00:00,59.4,59.54,59.36,59.47,164902.0,57.5836,57.7193,57.5448,57.6515,164902.0
2021-04-12 10:05:00,59.46,59.62,59.43,59.61,164780.0,57.6418,57.7969,57.6127,57.7872,164780.0
2021-04-12 10:10:00,59.61,59.72,59.57,59.64,189677.0,57.7872,57.8938,57.7484,57.8163,189677.0
2021-04-12 10:15:00,59.64,59.69,59.57,59.63,109485.0,57.8163,57.8647,57.7484,57.8066,109485.0
2021-04-12 10:20:00,59.63,59.82,59.61,59.78,185256.0,57.8066,57.9908,57.7872,57.952,185256.0
2021-04-12 10:25:00,59.77,59.8,59.7,59.75,116451.0,57.9423,57.9714,57.8744,57.9229,116451.0
2021-04-12 10:30:00,59.76,59.81,59.58,59.65,127798.0,57.9326,57.9811,57.7581,57.826,127798.0
2021-04-12 10:35:00,59.65,59.75,59.55,59.64,175612.0,57.826,57.9229,57.729,57.8163,175612.0
2021-04-12 10:40:00,59.64,59.68,59.59,59.62,183920.0,57.8163,57.855,57.7678,57.7969,183920.0
2021-04-12 10:45:00,59.61,59.71,59.6,59.67,106696.0,57.7872,57.8841,57.7775,57.8453,106696.0
2021-04-12 10:50:00,59.69,59.74,59.64,59.68,71012.0,57.8647,57.9132,57.8163,57.855,71012.0
2021-04-12 10:55:00,59.69,59.71,59.56,59.61,90579.0,57.8647,57.8841,57.7387,57.7872,90579.0
2021-04-12 11:00:00,59.61,59.65,59.56,59.57,89024.0,57.7872,57.826,57.7387,57.7484,89024.0
2021-04-12 11:05:00,59.56,59.58,59.38,59.39,202425.0,57.7387,57.7581,57.5642,57.5739,202425.0
2021-04-12 11:10:00,59.38,59.46,59.35,59.42,107479.0,57.5642,57.6418,57.5351,57.603,107479.0
2021-04-12 11:15:00,59.43,59.6,59.42,59.59,105178.0,57.6127,57.7775,57.603,57.7678,105178.0
2021-04-12 11:20:00,59.59,59.68,59.51,59.66,109234.0,57.7678,57.855,57.6902,57.8357,109234.0
2021-04-12 11:25:00,59.67,59.71,59.65,59.68,107417.0,57.8453,57.8841,57.826,57.855,107417.0
2021-04-12 11:30:00,59.68,59.71,59.64,59.65,47537.0,57.855,57.8841,57.8163,57.826,47537.0
2021-04-12 11:35:00,59.64,59.68,59.58,59.68,107681.0,57.8163,57.855,57.7581,57.855,107681.0
2021-04-12 11:40:00,59.68,59.79,59.64,59.78,89914.0,57.855,57.9617,57.8163,57.952,89914.0
2021-04-12 11:45:00,59.78,59.84,59.77,59.8,136128.0,57.952,58.0102,57.9423,57.9714,136128.0
2021-04-12 11:50:00,59.8,59.96,59.79,59.95,99743.0,57.9714,58.1265,57.9617,58.1168,99743.0
2021-04-12 11:55:00,59.95,60.03,59.92,59.92,110186.0,58.1168,58.1943,58.0877,58.0877,110186.0
2021-04-12 12:00:00,59.93,59.93,59.84,59.85,66305.0,58.0974,58.0974,58.0102,58.0198,66305.0
2021-04-12 12:05:00,59.85,59.89,59.78,59.79,68068.0,58.0198,58.0586,57.952,57.9617,68068.0
2021-04-12 12:10:00,59.78,59.85,59.76,59.82,61345.0,57.952,58.0198,57.9326,57.9908,61345.0
2021-04-12 12:15:00,59.83,59.88,59.78,59.85,121759.0,58.0005,58.0489,57.952,58.0198,121759.0
2021-04-12 12:20:00,59.86,59.9,59.82,59.9,63285.0,58.0295,58.0683,57.9908,58.0683,63285.0
2021-04-12 12:25:00,59.9,60.0,59.88,59.97,63348.0,58.0683,58.1653,58.0489,58.1362,63348.0
2021-04-12 12:30:00,59.98,59.99,59.93,59.97,82858.0,58.1459,58.1556,58.0974,58.1362,82858.0
2021-04-12 12:35:00,59.96,59.97,59.89,59.91,42155.0,58.1265,58.1362,58.0586,58.078,42155.0
2021-04-12 12:40:00,59.91,59.97,59.87,59.97,45649.0,58.078,58.1362,58.0392,58.1362,45649.0
2021-04-12 12:45:00,59.96,59.96,59.93,59.94,27087.0,58.1265,58.1265,58.0974,58.1071,27087.0
2021-04-12 12:50:00,59.94,59.97,59.91,59.95,43655.0,58.1071,58.1362,58.078,58.1168,43655.0
2021-04-12 12:55:00,59.95,59.99,59.9,59.92,41820.0,58.1168,58.1556,58.0683,58.0877,41820.0
2021-04-12 13:00:00,59.92,59.93,59.84,59.88,70020.0,58.0877,58.0974,58.0102,58.0489,70020.0
2021-04-12 13:05:00,59.88,59.9,59.84,59.86,46205.0,58.0489,58.0683,58.0102,58.0295,46205.0
2021-04-12 13:10:00,59.86,59.86,59.78,59.79,43577.0,58.0295,58.0295,57.952,57.9617,43577.0
2021-04-12 13:15:00,59.79,59.8,59.72,59.73,48967.0,57.9617,57.9714,57.8938,57.9035,48967.0
2021-04-12 13:20:00,59.73,59.76,59.71,59.74,44661.0,57.9035,57.9326,57.8841,57.9132,44661.0
2021-04-12 13:25:00,59.74,59.75,59.68,59.68,31988.0,57.9132,57.9229,57.855,57.855,31988.0
2021-04-12 13:30:00,59.68,59.69,59.62,59.64,71486.0,57.855,57.8647,57.7969,57.8163,71486.0
2021-04-12 13:35:00,59.65,59.68,59.63,59.66,45883.0,57.826,57.855,57.8066,57.8357,45883.0
2021-04-12 13:40:00,59.65,59.66,59.56,59.57,63487.0,57.826,57.8357,57.7387,57.7484,63487.0
2021-04-12 13:45:00,59.56,59.63,59.55,59.62,41724.0,57.7387,57.8066,57.729,57.7969,41724.0
2021-04-12 13:50:00,59.63,59.65,59.56,59.62,44402.0,57.8066,57.826,57.7387,57.7969,44402.0
2021-04-12 13:55:00,59.62,59.62,59.57,59.58,39539.0,57.7969,57.7969,57.7484,57.7581,39539.0
2021-04-12 14:00:00,59.58,59.63,59.52,59.55,57020.0,57.7581,57.8066,57.6999,57.729,57020.0
2021-04-12 14:05:00,59.55,59.59,59.53,59.55,70268.0,57.729,57.7678,57.7096,57.729,70268.0
2021-04-12 14:10:00,59.55,59.65,59.55,59.64,62886.0,57.729,57.826,57.729,57.8163,62886.0
2021-04-12 14:15:00,59.64,59.69,59.62,59.64,132482.0,57.8163,57.8647,57.7969,57.8163,132482.0
2021-04-12 14:20:00,59.64,59.72,59.63,59.69,56778.0,57.8163,57.8938,57.8066,57.8647,56778.0
2021-04-12 14:25:00,59.69,59.71,59.62,59.69,64105.0,57.8647,57.8841,57.7969,57.8647,64105.0
2021-04-12 14:30:00,59.7,59.74,59.69,59.7,39609.0,57.8744,57.9132,57.8647,57.8744,39609.0
2021-04-12 14:35:00,59.69,59.73,59.67,59.69,42563.0,57.8647,57.9035,57.8453,57.8647,42563.0
2021-04-12 14:40:00,59.7,59.72,59.64,59.69,42139.0,57.8744,57.8938,57.8163,57.8647,42139.0
2021-04-12 14:45:00,59.69,59.72,59.67,59.69,39225.0,57.8647,57.8938,57.8453,57.8647,39225.0
2021-04-12 14:50:00,59.69,59.7,59.65,59.69,42088.0,57.8647,57.8744,57.826,57.8647,42088.0
2021-04-12 14:55:00,59.69,59.71,59.64,59.67,54407.0,57.8647,57.8841,57.8163,57.8453,54407.0
2021-04-12 15:00:00,59.67,59.68,59.63,59.64,75433.0,57.8453,57.855,57.8066,57.8163,75433.0
2021-04-12 15:05:00,59.65,59.66,59.6,59.63,76649.0,57.826,57.8357,57.7775,57.8066,76649.0
2021-04-12 15:10:00,59.63,59.64,59.58,59.61,48434.0,57.8066,57.8163,57.7581,57.7872,48434.0
2021-04-12 15:15:00,59.61,59.64,59.58,59.63,68922.0,57.7872,57.8163,57.7581,57.8066,68922.0
2021-04-12 15:20:00,59.64,59.79,59.61,59.78,136232.0,57.8163,57.9617,57.7872,57.952,136232.0
2021-04-12 15:25:00,59.79,59.82,59.76,59.79,59674.0,57.9617,57.9908,57.9326,57.9617,59674.0
2021-04-12 15:30:00,59.79,59.81,59.75,59.76,66511.0,57.9617,57.9811,57.9229,57.9326,66511.0
2021-04-12 15:35:00,59.77,59.84,59.75,59.83,76886.0,57.9423,58.0102,57.9229,58.0005,76886.0
2021-04-12 15:40:00,59.83,59.83,59.78,59.83,80978.0,58.0005,58.0005,57.952,58.0005,80978.0
2021-04-12 15:45:00,59.83,59.85,59.77,59.77,102135.0,58.0005,58.0198,57.9423,57.9423,102135.0
2021-04-12 15:50:00,59.77,59.85,59.75,59.77,204415.0,57.9423,58.0198,57.9229,57.9423,204415.0
2021-04-12 15:55:00,59.77,59.78,59.63,59.66,500158.0,57.9423,57.952,57.8066,57.8357,500158.0
2021-04-13 09:30:00,59.23,59.54,59.03,59.06,561584.0,57.4188,57.7193,57.2249,57.254,561584.0
2021-04-13 09:35:00,59.07,59.07,58.41,58.42,799780.0,57.2637,57.2637,56.6239,56.6336,799780.0
2021-04-13 09:40:00,58.42,58.51,58.18,58.29,774968.0,56.6336,56.7208,56.4009,56.5075,774968.0
2021-04-13 09:45:00,58.29,58.31,58.06,58.13,521797.0,56.5075,56.5269,56.2846,56.3524,521797.0
2021-04-13 09:50:00,58.13,58.22,58.03,58.13,296594.0,56.3524,56.4397,56.2555,56.3524,296594.0
2021-04-13 09:55:00,58.12,58.12,58.02,58.1,281981.0,56.3427,56.3427,56.2458,56.3234,281981.0
2021-04-13 10:00:00,58.11,58.17,58.01,58.1,231641.0,56.3331,56.3912,56.2361,56.3234,231641.0
2021-04-13 10:05:00,58.09,58.09,57.89,57.93,405259.0,56.3137,56.3137,56.1198,56.1586,405259.0
2021-04-13 10:10:00,57.94,58.15,57.9,58.09,219201.0,56.1683,56.3718,56.1295,56.3137,219201.0
2021-04-13 10:15:00,58.09,58.11,58.02,58.1,160107.0,56.3137,56.3331,56.2458,56.3234,160107.0
2021-04-13 10:20:00,58.1,58.29,58.08,58.26,286382.0,56.3234,56.5075,56.304,56.4785,286382.0
2021-04-13 10:25:00,58.25,58.26,58.11,58.19,211254.0,56.4688,56.4785,56.3331,56.4106,211254.0
2021-04-13 10:30:00,58.19,58.22,58.08,58.12,165921.0,56.4106,56.4397,56.304,56.3427,165921.0
2021-04-13 10:35:00,58.13,58.25,58.12,58.12,116596.0,56.3524,56.4688,56.3427,56.3427,116596.0
2021-04-13 10:40:00,58.13,58.28,58.08,58.26,145176.0,56.3524,56.4979,56.304,56.4785,145176.0
2021-04-13 10:45:00,58.26,58.35,58.23,58.32,131855.0,56.4785,56.5657,56.4494,56.5366,131855.0
2021-04-13 10:50:00,58.32,58.39,58.2,58.39,183779.0,56.5366,56.6045,56.4203,56.6045,183779.0
2021-04-13 10:55:00,58.39,58.41,58.23,58.35,185526.0,56.6045,56.6239,56.4494,56.5657,185526.0
2021-04-13 11:00:00,58.36,58.45,58.33,58.36,154085.0,56.5754,56.6627,56.5463,56.5754,154085.0
2021-04-13 11:05:00,58.37,58.43,58.33,58.35,151613.0,56.5851,56.6433,56.5463,56.5657,151613.0
2021-04-13 11:10:00,58.36,58.41,58.26,58.3,119684.0,56.5754,56.6239,56.4785,56.5172,119684.0
2021-04-13 11:15:00,58.29,58.38,58.25,58.38,114940.0,56.5075,56.5948,56.4688,56.5948,114940.0
2021-04-13 11:20:00,58.38,58.44,58.33,58.38,272877.0,56.5948,56.653,56.5463,56.5948,272877.0
2021-04-13 11:25:00,58.38,58.62,58.35,58.62,514509.0,56.5948,56.8275,56.5657,56.8275,514509.0
2021-04-13 11:30:00,58.61,58.74,58.59,58.67,338487.0,56.8178,56.9438,56.7984,56.8759,338487.0
2021-04-13 11:35:00,58.67,58.69,58.4,58.42,193159.0,56.8759,56.8953,56.6142,56.6336,193159.0
2021-04-13 11:40:00,58.42,58.43,58.25,58.3,124767.0,56.6336,56.6433,56.4688,56.5172,124767.0
2021-04-13 11:45:00,58.3,58.33,58.26,58.3,114138.0,56.5172,56.5463,56.4785,56.5172,114138.0
2021-04-13 11:50:00,58.31,58.42,58.3,58.39,109768.0,56.5269,56.6336,56.5172,56.6045,109768.0
2021-04-13 11:55:00,58.39,58.4,58.29,58.32,80692.0,56.6045,56.6142,56.5075,56.5366,80692.0
2021-04-13 12:00:00,58.32,58.33,58.19,58.22,126581.0,56.5366,56.5463,56.4106,56.4397,126581.0
2021-04-13 12:05:00,58.21,58.27,58.17,58.22,104865.0,56.43,56.4882,56.3912,56.4397,104865.0
2021-04-13 12:10:00,58.22,58.22,58.13,58.18,96489.0,56.4397,56.4397,56.3524,56.4009,96489.0
2021-04-13 12:15:00,58.19,58.3,58.15,58.29,128985.0,56.4106,56.5172,56.3718,56.5075,128985.0
2021-04-13 12:20:00,58.28,58.29,58.13,58.14,90202.0,56.4979,56.5075,56.3524,56.3621,90202.0
2021-04-13 12:25:00,58.15,58.15,58.05,58.11,145138.0,56.3718,56.3718,56.2749,56.3331,145138.0
2021-04-13 12:30:00,58.1,58.14,58.08,58.1,180135.0,56.3234,56.3621,56.304,56.3234,180135.0
2021-04-13 12:35:00,58.1,58.13,58.07,58.08,89511.0,56.3234,56.3524,56.2943,56.304,89511.0
2021-04-13 12:40:00,58.07,58.1,58.03,58.06,76661.0,56.2943,56.3234,56.2555,56.2846,76661.0
2021-04-13 12:45:00,58.06,58.11,57.98,58.03,364753.0,56.2846,56.3331,56.207,56.2555,364753.0
2021-04-13 12:50:00,58.03,58.15,57.98,58.14,145902.0,56.2555,56.3718,56.207,56.3621,145902.0
2021-04-13 12:55:00,58.15,58.16,58.08,58.11,76916.0,56.3718,56.3815,56.304,56.3331,76916.0
2021-04-13 13:00:00,58.11,58.18,58.11,58.15,108328.0,56.3331,56.4009,56.3331,56.3718,108328.0
2021-04-13 13:05:00,58.15,58.2,58.14,58.18,72625.0,56.3718,56.4203,56.3621,56.4009,72625.0
2021-04-13 13:10:00,58.19,58.25,58.18,58.25,81572.0,56.4106,56.4688,56.4009,56.4688,81572.0
2021-04-13 13:15:00,58.24,58.24,58.17,58.2,57884.0,56.4591,56.4591,56.3912,56.4203,57884.0
2021-04-13 13:20:00,58.2,58.22,58.16,58.19,53337.0,56.4203,56.4397,56.3815,56.4106,53337.0
2021-04-13 13:25:00,58.19,58.19,58.14,58.19,68365.0,56.4106,56.4106,56.3621,56.4106,68365.0
2021-04-13 13:30:00,58.18,58.23,58.17,58.22,58173.0,56.4009,56.4494,56.3912,56.4397,58173.0
2021-04-13 13:35:00,58.21,58.32,58.2,58.3,67192.0,56.43,56.5366,56.4203,56.5172,67192.0
2021-04-13 13:40:00,58.3,58.32,58.24,58.27,107683.0,56.5172,56.5366,56.4591,56.4882,107683.0
2021-04-13 13:45:00,58.27,58.28,58.16,58.25,200570.0,56.4882,56.4979,56.3815,56.4688,200570.0
2021-04-13 13:50:00,58.26,58.32,58.25,58.29,89479.0,56.4785,56.5366,56.4688,56.5075,89479.0
2021-04-13 13:55:00,58.29,58.34,58.28,58.33,69661.0,56.5075,56.556,56.4979,56.5463,69661.0
2021-04-13 14:00:00,58.32,58.43,58.3,58.4,154967.0,56.5366,56.6433,56.5172,56.6142,154967.0
2021-04-13 14:05:00,58.39,58.45,58.33,58.42,89530.0,56.6045,56.6627,56.5463,56.6336,89530.0
2021-04-13 14:10:00,58.42,58.51,58.37,58.48,230430.0,56.6336,56.7208,56.5851,56.6917,230430.0
2021-04-13 14:15:00,58.48,58.49,58.35,58.37,82455.0,56.6917,56.7014,56.5657,56.5851,82455.0
2021-04-13 14:20:00,58.37,58.43,58.36,58.38,60081.0,56.5851,56.6433,56.5754,56.5948,60081.0
2021-04-13 14:25:00,58.39,58.39,58.28,58.31,127172.0,56.6045,56.6045,56.4979,56.5269,127172.0
2021-04-13 14:30:00,58.3,58.36,58.26,58.35,202785.0,56.5172,56.5754,56.4785,56.5657,202785.0
2021-04-13 14:35:00,58.35,58.39,58.31,58.38,76003.0,56.5657,56.6045,56.5269,56.5948,76003.0
2021-04-13 14:40:00,58.37,58.43,58.35,58.38,82759.0,56.5851,56.6433,56.5657,56.5948,82759.0
2021-04-13 14:45:00,58.38,58.4,58.34,58.37,70172.0,56.5948,56.6142,56.556,56.5851,70172.0
2021-04-13 14:50:00,58.36,58.43,58.34,58.36,94439.0,56.5754,56.6433,56.556,56.5754,94439.0
2021-04-13 14:55:00,58.37,58.49,58.35,58.46,115186.0,56.5851,56.7014,56.5657,56.6723,115186.0
2021-04-13 15:00:00,58.46,58.56,58.46,58.55,125446.0,56.6723,56.7693,56.6723,56.7596,125446.0
2021-04-13 15:05:00,58.54,58.6,58.53,58.55,110394.0,56.7499,56.8081,56.7402,56.7596,110394.0
2021-04-13 15:10:00,58.55,58.62,58.51,58.59,145707.0,56.7596,56.8275,56.7208,56.7984,145707.0
2021-04-13 15:15:00,58.59,58.63,58.52,58.59,133433.0,56.7984,56.8372,56.7305,56.7984,133433.0
2021-04-13 15:20:00,58.57,58.65,58.57,58.6,109525.0,56.779,56.8565,56.779,56.8081,109525.0
2021-04-13 15:25:00,58.59,58.7,58.59,58.69,147261.0,56.7984,56.905,56.7984,56.8953,147261.0
2021-04-13 15:30:00,58.7,58.72,58.52,58.55,258775.0,56.905,56.9244,56.7305,56.7596,258775.0
2021-04-13 15:35:00,58.55,58.57,58.44,58.51,201805.0,56.7596,56.779,56.653,56.7208,201805.0
2021-04-13 15:40:00,58.51,58.56,58.45,58.55,168636.0,56.7208,56.7693,56.6627,56.7596,168636.0
2021-04-13 15:45:00,58.54,58.59,58.51,58.52,169158.0,56.7499,56.7984,56.7208,56.7305,169158.0
2021-04-13 15:50:00,58.52,58.55,58.45,58.5,313934.0,56.7305,56.7596,56.6627,56.7111,313934.0
2021-04-13 15:55:00,58.49,58.58,58.48,58.49,598722.0,56.7014,56.7887,56.6917,56.7014,598722.0
2021-04-14 09:30:00,58.59,59.1,58.43,59.1,567503.0,56.7984,57.2928,56.6433,57.2928,567503.0
2021-04-14 09:35:00,59.1,59.24,58.92,59.16,364995.0,57.2928,57.4285,57.1183,57.3509,364995.0
2021-04-14 09:40:00,59.16,59.24,59.01,59.1,213930.0,57.3509,57.4285,57.2055,57.2928,213930.0
2021-04-14 09:45:00,59.12,59.24,59.08,59.21,160281.0,57.3122,57.4285,57.2734,57.3994,160281.0
2021-04-14 09:50:00,59.22,59.42,59.12,59.14,267813.0,57.4091,57.603,57.3122,57.3316,267813.0
2021-04-14 09:55:00,59.13,59.27,59.07,59.26,136357.0,57.3219,57.4576,57.2637,57.4479,136357.0
2021-04-14 10:00:00,59.26,59.33,59.15,59.32,116569.0,57.4479,57.5157,57.3412,57.5061,116569.0
2021-04-14 10:05:00,59.33,59.43,59.3,59.39,141470.0,57.5157,57.6127,57.4867,57.5739,141470.0
2021-04-14 10:10:00,59.4,59.6,59.39,59.57,191485.0,57.5836,57.7775,57.5739,57.7484,191485.0
2021-04-14 10:15:00,59.56,59.59,59.36,59.38,141601.0,57.7387,57.7678,57.5448,57.5642,141601.0
2021-04-14 10:20:00,59.39,59.39,59.21,59.33,121257.0,57.5739,57.5739,57.3994,57.5157,121257.0
2021-04-14 10:25:00,59.32,59.39,59.27,59.29,118737.0,57.5061,57.5739,57.4576,57.477,118737.0
2021-04-14 10:30:00,59.3,59.41,59.3,59.38,99446.0,57.4867,57.5933,57.4867,57.5642,99446.0
2021-04-14 10:35:00,59.38,59.5,59.37,59.49,140278.0,57.5642,57.6805,57.5545,57.6709,140278.0
2021-04-14 10:40:00,59.49,59.65,59.49,59.63,140589.0,57.6709,57.826,57.6709,57.8066,140589.0
2021-04-14 10:45:00,59.63,59.65,59.49,59.59,101890.0,57.8066,57.826,57.6709,57.7678,101890.0
2021-04-14 10:50:00,59.59,59.59,59.47,59.5,107118.0,57.7678,57.7678,57.6515,57.6805,107118.0
2021-04-14 10:55:00,59.51,59.53,59.45,59.47,88593.0,57.6902,57.7096,57.6321,57.6515,88593.0
2021-04-14 11:00:00,59.47,59.51,59.36,59.39,95857.0,57.6515,57.6902,57.5448,57.5739,95857.0
2021-04-14 11:05:00,59.38,59.49,59.33,59.48,92237.0,57.5642,57.6709,57.5157,57.6612,92237.0
2021-04-14 11:10:00,59.48,59.5,59.41,59.48,112232.0,57.6612,57.6805,57.5933,57.6612,112232.0
2021-04-14 11:15:00,59.48,59.48,59.34,59.41,53756.0,57.6612,57.6612,57.5254,57.5933,53756.0
2021-04-14 11:20:00,59.4,59.4,59.31,59.34,68453.0,57.5836,57.5836,57.4964,57.5254,68453.0
2021-04-14 11:25:00,59.34,59.34,59.22,59.28,127945.0,57.5254,57.5254,57.4091,57.4673,127945.0
2021-04-14 11:30:00,59.29,59.41,59.25,59.38,92599.0,57.477,57.5933,57.4382,57.5642,92599.0
2021-04-14 11:35:00,59.38,59.48,59.37,59.43,81153.0,57.5642,57.6612,57.5545,57.6127,81153.0
2021-04-14 11:40:00,59.42,59.44,59.31,59.31,70849.0,57.603,57.6224,57.4964,57.4964,70849.0
2021-04-14 11:45:00,59.3,59.4,59.29,59.35,70963.0,57.4867,57.5836,57.477,57.5351,70963.0
2021-04-14 11:50:00,59.35,59.4,59.32,59.33,46509.0,57.5351,57.5836,57.5061,57.5157,46509.0
2021-04-14 11:55:00,59.32,59.39,59.31,59.37,59156.0,57.5061,57.5739,57.4964,57.5545,59156.0
2021-04-14 12:00:00,59.38,59.43,59.33,59.34,58833.0,57.5642,57.6127,57.5157,57.5254,58833.0
2021-04-14 12:05:00,59.33,59.34,59.23,59.26,95162.0,57.5157,57.5254,57.4188,57.4479,95162.0
2021-04-14 12:10:00,59.25,59.26,59.16,59.19,96833.0,57.4382,57.4479,57.3509,57.38,96833.0
2021-04-14 12:15:00,59.18,59.22,59.12,59.19,119729.0,57.3703,57.4091,57.3122,57.38,119729.0
2021-04-14 12:20:00,59.19,59.35,59.17,59.35,168823.0,57.38,57.5351,57.3606,57.5351,168823.0
2021-04-14 12:25:00,59.34,59.41,59.3,59.32,57900.0,57.5254,57.5933,57.4867,57.5061,57900.0
2021-04-14 12:30:00,59.31,59.36,59.27,59.35,55707.0,57.4964,57.5448,57.4576,57.5351,55707.0
2021-04-14 12:35:00,59.35,59.36,59.32,59.33,73938.0,57.5351,57.5448,57.5061,57.5157,73938.0
2021-04-14 12:40:00,59.33,59.35,59.26,59.27,65522.0,57.5157,57.5351,57.4479,57.4576,65522.0
2021-04-14 12:45:00,59.26,59.29,59.22,59.25,50213.0,57.4479,57.477,57.4091,57.4382,50213.0
2021-04-14 12:50:00,59.26,59.28,59.23,59.25,43751.0,57.4479,57.4673,57.4188,57.4382,43751.0
2021-04-14 12:55:00,59.26,59.27,59.19,59.22,37381.0,57.4479,57.4576,57.38,57.4091,37381.0
2021-04-14 13:00:00,59.21,59.21,59.06,59.1,63028.0,57.3994,57.3994,57.254,57.2928,63028.0
2021-04-14 13:05:00,59.08,59.1,59.05,59.08,52155.0,57.2734,57.2928,57.2443,57.2734,52155.0
2021-04-14 13:10:00,59.07,59.08,58.95,58.96,112928.0,57.2637,57.2734,57.1474,57.1571,112928.0
2021-04-14 13:15:00,58.97,59.01,58.96,59.0,31605.0,57.1668,57.2055,57.1571,57.1958,31605.0
2021-04-14 13:20:00,59.0,59.3,58.99,59.16,699718.0,57.1958,57.4867,57.1861,57.3509,699718.0
2021-04-14 13:25:00,59.16,59.16,58.95,58.99,112103.0,57.3509,57.3509,57.1474,57.1861,112103.0
2021-04-14 13:30:00,58.98,59.02,58.88,58.93,80875.0,57.1764,57.2152,57.0795,57.128,80875.0
2021-04-14 13:35:00,58.92,58.92,58.79,58.88,124118.0,57.1183,57.1183,56.9923,57.0795,124118.0
2021-04-14 13:40:00,58.87,58.91,58.82,58.84,62865.0,57.0698,57.1086,57.0213,57.0407,62865.0
2021-04-14 13:45:00,58.84,58.98,58.84,58.94,78012.0,57.0407,57.1764,57.0407,57.1377,78012.0
2021-04-14 13:50:00,58.93,58.98,58.84,58.87,58050.0,57.128,57.1764,57.0407,57.0698,58050.0
2021-04-14 13:55:00,58.87,58.94,58.68,58.74,115841.0,57.0698,57.1377,56.8856,56.9438,115841.0
2021-04-14 14:00:00,58.74,58.78,58.65,58.73,149199.0,56.9438,56.9826,56.8565,56.9341,149199.0
2021-04-14 14:05:00,58.72,58.73,58.59,58.61,145545.0,56.9244,56.9341,56.7984,56.8178,145545.0
2021-04-14 14:10:00,58.61,58.74,58.59,58.73,154944.0,56.8178,56.9438,56.7984,56.9341,154944.0
2021-04-14 14:15:00,58.73,58.76,58.6,58.64,107701.0,56.9341,56.9632,56.8081,56.8468,107701.0
2021-04-14 14:20:00,58.64,58.71,58.61,58.7,100832.0,56.8468,56.9147,56.8178,56.905,100832.0
2021-04-14 14:25:00,58.71,58.76,58.7,58.75,108962.0,56.9147,56.9632,56.905,56.9535,108962.0
2021-04-14 14:30:00,58.74,58.76,58.55,58.56,88979.0,56.9438,56.9632,56.7596,56.7693,88979.0
2021-04-14 14:35:00,58.57,58.68,58.54,58.66,64472.0,56.779,56.8856,56.7499,56.8662,64472.0
2021-04-14 14:40:00,58.66,58.77,58.66,58.73,53173.0,56.8662,56.9729,56.8662,56.9341,53173.0
2021-04-14 14:45:00,58.73,58.76,58.55,58.56,94748.0,56.9341,56.9632,56.7596,56.7693,94748.0
2021-04-14 14:50:00,58.56,58.57,58.42,58.47,165745.0,56.7693,56.779,56.6336,56.682,165745.0
2021-04-14 14:55:00,58.47,58.55,58.4,58.43,95515.0,56.682,56.7596,56.6142,56.6433,95515.0
2021-04-14 15:00:00,58.43,58.44,58.3,58.4,189706.0,56.6433,56.653,56.5172,56.6142,189706.0
2021-04-14 15:05:00,58.39,58.42,58.28,58.31,131517.0,56.6045,56.6336,56.4979,56.5269,131517.0
2021-04-14 15:10:00,58.31,58.36,58.25,58.35,161519.0,56.5269,56.5754,56.4688,56.5657,161519.0
2021-04-14 15:15:00,58.35,58.43,58.28,58.38,146702.0,56.5657,56.6433,56.4979,56.5948,146702.0
2021-04-14 15:20:00,58.38,58.48,58.27,58.46,176554.0,56.5948,56.6917,56.4882,56.6723,176554.0
2021-04-14 15:25:00,58.46,58.54,58.44,58.54,105337.0,56.6723,56.7499,56.653,56.7499,105337.0
2021-04-14 15:30:00,58.54,58.58,58.45,58.48,176616.0,56.7499,56.7887,56.6627,56.6917,176616.0
2021-04-14 15:35:00,58.48,58.5,58.37,58.44,151295.0,56.6917,56.7111,56.5851,56.653,151295.0
2021-04-14 15:40:00,58.43,58.44,58.34,58.42,142098.0,56.6433,56.653,56.556,56.6336,142098.0
2021-04-14 15:45:00,58.42,58.48,58.4,58.44,195328.0,56.6336,56.6917,56.6142,56.653,195328.0
2021-04-14 15:50:00,58.43,58.47,58.35,58.43,402295.0,56.6433,56.682,56.5657,56.6433,402295.0
2021-04-14 15:55:00,58.43,58.48,58.35,58.48,744102.0,56.6433,56.6917,56.5657,56.6917,744102.0
2021-04-15 09:30:00,59.45,59.53,59.05,59.24,799026.0,57.6321,57.7096,57.2443,57.4285,799026.0
2021-04-15 09:35:00,59.21,59.21,58.72,58.72,412759.0,57.3994,57.3994,56.9244,56.9244,412759.0
2021-04-15 09:40:00,58.71,58.76,58.5,58.62,290286.0,56.9147,56.9632,56.7111,56.8275,290286.0
2021-04-15 09:45:00,58.62,58.72,58.37,58.43,303130.0,56.8275,56.9244,56.5851,56.6433,303130.0
2021-04-15 09:50:00,58.44,58.64,58.41,58.55,291753.0,56.653,56.8468,56.6239,56.7596,291753.0
2021-04-15 09:55:00,58.57,58.85,58.54,58.8,265135.0,56.779,57.0504,56.7499,57.002,265135.0
2021-04-15 10:00:00,58.79,58.81,58.64,58.74,172576.0,56.9923,57.0116,56.8468,56.9438,172576.0
2021-04-15 10:05:00,58.74,58.8,58.59,58.61,134312.0,56.9438,57.002,56.7984,56.8178,134312.0
2021-04-15 10:10:00,58.61,58.77,58.57,58.71,235379.0,56.8178,56.9729,56.779,56.9147,235379.0
2021-04-15 10:15:00,58.71,58.71,58.56,58.68,130003.0,56.9147,56.9147,56.7693,56.8856,130003.0
2021-04-15 10:20:00,58.69,58.72,58.61,58.71,110806.0,56.8953,56.9244,56.8178,56.9147,110806.0
2021-04-15 10:25:00,58.7,58.74,58.65,58.72,103846.0,56.905,56.9438,56.8565,56.9244,103846.0
2021-04-15 10:30:00,58.72,58.77,58.65,58.67,169249.0,56.9244,56.9729,56.8565,56.8759,169249.0
2021-04-15 10:35:00,58.66,58.68,58.56,58.58,114512.0,56.8662,56.8856,56.7693,56.7887,114512.0
2021-04-15 10:40:00,58.58,58.72,58.56,58.7,101698.0,56.7887,56.9244,56.7693,56.905,101698.0
2021-04-15 10:45:00,58.71,58.81,58.7,58.75,174304.0,56.9147,57.0116,56.905,56.9535,174304.0
2021-04-15 10:50:00,58.76,58.89,58.67,58.86,335739.0,56.9632,57.0892,56.8759,57.0601,335739.0
2021-04-15 10:55:00,58.87,59.14,58.85,59.13,549287.0,57.0698,57.3316,57.0504,57.3219,549287.0
2021-04-15 11:00:00,59.13,59.2,58.91,58.95,229420.0,57.3219,57.3897,57.1086,57.1474,229420.0
2021-04-15 11:05:00,58.94,59.13,58.92,58.94,179159.0,57.1377,57.3219,57.1183,57.1377,179159.0
2021-04-15 11:10:00,58.95,58.99,58.87,58.87,108773.0,57.1474,57.1861,57.0698,57.0698,108773.0
2021-04-15 11:15:00,58.87,58.88,58.72,58.79,124411.0,57.0698,57.0795,56.9244,56.9923,124411.0
2021-04-15 11:20:00,58.79,58.89,58.78,58.88,97675.0,56.9923,57.0892,56.9826,57.0795,97675.0
2021-04-15 11:25:00,58.88,58.9,58.8,58.85,95377.0,57.0795,57.0989,57.002,57.0504,95377.0
2021-04-15 11:30:00,58.83,58.9,58.79,58.86,124979.0,57.031,57.0989,56.9923,57.0601,124979.0
2021-04-15 11:35:00,58.86,58.94,58.84,58.88,153451.0,57.0601,57.1377,57.0407,57.0795,153451.0
2021-04-15 11:40:00,58.88,58.88,58.82,58.87,99669.0,57.0795,57.0795,57.0213,57.0698,99669.0
2021-04-15 11:45:00,58.88,58.97,58.87,58.96,70774.0,57.0795,57.1668,57.0698,57.1571,70774.0
2021-04-15 11:50:00,58.96,59.06,58.95,59.06,76072.0,57.1571,57.254,57.1474,57.254,76072.0
2021-04-15 11:55:00,59.06,59.17,59.06,59.16,130672.0,57.254,57.3606,57.254,57.3509,130672.0
2021-04-15 12:00:00,59.15,59.18,59.09,59.12,110046.0,57.3412,57.3703,57.2831,57.3122,110046.0
2021-04-15 12:05:00,59.13,59.29,59.13,59.25,142165.0,57.3219,57.477,57.3219,57.4382,142165.0
2021-04-15 12:10:00,59.25,59.26,59.18,59.23,111754.0,57.4382,57.4479,57.3703,57.4188,111754.0
2021-04-15 12:15:00,59.23,59.26,59.17,59.23,101359.0,57.4188,57.4479,57.3606,57.4188,101359.0
2021-04-15 12:20:00,59.22,59.22,59.05,59.08,167249.0,57.4091,57.4091,57.2443,57.2734,167249.0
2021-04-15 12:25:00,59.09,59.18,59.02,59.18,140206.0,57.2831,57.3703,57.2152,57.3703,140206.0
2021-04-15 12:30:00,59.18,59.23,59.12,59.12,92825.0,57.3703,57.4188,57.3122,57.3122,92825.0
2021-04-15 12:35:00,59.12,59.16,59.05,59.05,149260.0,57.3122,57.3509,57.2443,57.2443,149260.0
2021-04-15 12:40:00,59.05,59.06,58.95,58.95,166687.0,57.2443,57.254,57.1474,57.1474,166687.0
2021-04-15 12:45:00,58.94,58.95,58.78,58.8,161713.0,57.1377,57.1474,56.9826,57.002,161713.0
2021-04-15 12:50:00,58.81,58.9,58.8,58.86,86935.0,57.0116,57.0989,57.002,57.0601,86935.0
2021-04-15 12:55:00,58.87,58.87,58.79,58.83,61925.0,57.0698,57.0698,56.9923,57.031,61925.0
2021-04-15 13:00:00,58.83,58.95,58.77,58.82,355611.0,57.031,57.1474,56.9729,57.0213,355611.0
2021-04-15 13:05:00,58.82,58.83,58.58,58.61,130589.0,57.0213,57.031,56.7887,56.8178,130589.0
2021-04-15 13:10:00,58.61,58.64,58.53,58.54,174422.0,56.8178,56.8468,56.7402,56.7499,174422.0
2021-04-15 13:15:00,58.54,58.6,58.5,58.53,109092.0,56.7499,56.8081,56.7111,56.7402,109092.0
2021-04-15 13:20:00,58.52,58.54,58.46,58.51,116580.0,56.7305,56.7499,56.6723,56.7208,116580.0
2021-04-15 13:25:00,58.5,58.52,58.42,58.48,107969.0,56.7111,56.7305,56.6336,56.6917,107969.0
2021-04-15 13:30:00,58.48,58.62,58.46,58.6,124561.0,56.6917,56.8275,56.6723,56.8081,124561.0
2021-04-15 13:35:00,58.6,58.69,58.57,58.69,134249.0,56.8081,56.8953,56.779,56.8953,134249.0
2021-04-15 13:40:00,58.69,58.75,58.68,58.74,105834.0,56.8953,56.9535,56.8856,56.9438,105834.0
2021-04-15 13:45:00,58.74,58.76,58.66,58.75,85571.0,56.9438,56.9632,56.8662,56.9535,85571.0
2021-04-15 13:50:00,58.75,58.8,58.72,58.79,95818.0,56.9535,57.002,56.9244,56.9923,95818.0
2021-04-15 13:55:00,58.78,58.8,58.73,58.76,57468.0,56.9826,57.002,56.9341,56.9632,57468.0
2021-04-15 14:00:00,58.77,58.86,58.75,58.79,95242.0,56.9729,57.0601,56.9535,56.9923,95242.0
2021-04-15 14:05:00,58.79,58.83,58.66,58.71,92200.0,56.9923,57.031,56.8662,56.9147,92200.0
2021-04-15 14:10:00,58.71,58.71,58.6,58.6,144951.0,56.9147,56.9147,56.8081,56.8081,144951.0
2021-04-15 14:15:00,58.61,58.67,58.6,58.67,70117.0,56.8178,56.8759,56.8081,56.8759,70117.0
2021-04-15 14:20:00,58.67,58.79,58.66,58.76,90558.0,56.8759,56.9923,56.8662,56.9632,90558.0
2021-04-15 14:25:00,58.76,58.77,58.67,58.72,75809.0,56.9632,56.9729,56.8759,56.9244,75809.0
2021-04-15 14:30:00,58.72,58.78,58.7,58.72,91643.0,56.9244,56.9826,56.905,56.9244,91643.0
2021-04-15 14:35:00,58.73,58.76,58.71,58.76,87682.0,56.9341,56.9632,56.9147,56.9632,87682.0
2021-04-15 14:40:00,58.76,58.76,58.67,58.73,63737.0,56.9632,56.9632,56.8759,56.9341,63737.0
2021-04-15 14:45:00,58.73,58.75,58.67,58.71,52159.0,56.9341,56.9535,56.8759,56.9147,52159.0
2021-04-15 14:50:00,58.71,58.75,58.62,58.64,81633.0,56.9147,56.9535,56.8275,56.8468,81633.0
2021-04-15 14:55:00,58.64,58.66,58.61,58.62,62692.0,56.8468,56.8662,56.8178,56.8275,62692.0
2021-04-15 15:00:00,58.63,58.71,58.58,58.7,75027.0,56.8372,56.9147,56.7887,56.905,75027.0
2021-04-15 15:05:00,58.7,58.73,58.64,58.65,126573.0,56.905,56.9341,56.8468,56.8565,126573.0
2021-04-15 15:10:00,58.66,58.66,58.54,58.59,107017.0,56.8662,56.8662,56.7499,56.7984,107017.0
2021-04-15 15:15:00,58.59,58.66,58.52,58.64,98549.0,56.7984,56.8662,56.7305,56.8468,98549.0
2021-04-15 15:20:00,58.64,58.66,58.53,58.53,105251.0,56.8468,56.8662,56.7402,56.7402,105251.0
2021-04-15 15:25:00,58.53,58.55,58.49,58.51,103409.0,56.7402,56.7596,56.7014,56.7208,103409.0
2021-04-15 15:30:00,58.51,58.56,58.47,58.53,181367.0,56.7208,56.7693,56.682,56.7402,181367.0
2021-04-15 15:35:00,58.52,58.56,58.49,58.54,122064.0,56.7305,56.7693,56.7014,56.7499,122064.0
2021-04-15 15:40:00,58.54,58.56,58.5,58.55,126747.0,56.7499,56.7693,56.7111,56.7596,126747.0
2021-04-15 15:45:00,58.55,58.62,58.52,58.53,185520.0,56.7596,56.8275,56.7305,56.7402,185520.0
2021-04-15 15:50:00,58.53,58.61,58.49,58.51,241619.0,56.7402,56.8178,56.7014,56.7208,241619.0
2021-04-15 15:55:00,58.51,58.62,58.5,58.61,507066.0,56.7208,56.8275,56.7111,56.8178,507066.0
2021-04-16 09:30:00,59.01,59.23,58.72,58.99,693263.0,57.2055,57.4188,56.9244,57.1861,693263.0
2021-04-16 09:35:00,58.99,59.12,58.67,58.73,335699.0,57.1861,57.3122,56.8759,56.9341,335699.0
2021-04-16 09:40:00,58.71,58.84,58.62,58.72,176157.0,56.9147,57.0407,56.8275,56.9244,176157.0
2021-04-16 09:45:00,58.73,58.82,58.57,58.65,198330.0,56.9341,57.0213,56.779,56.8565,198330.0
2021-04-16 09:50:00,58.68,58.7,58.42,58.43,178042.0,56.8856,56.905,56.6336,56.6433,178042.0
2021-04-16 09:55:00,58.43,58.53,58.28,58.4,205792.0,56.6433,56.7402,56.4979,56.6142,205792.0
2021-04-16 10:00:00,58.41,58.6,58.35,58.49,188232.0,56.6239,56.8081,56.5657,56.7014,188232.0
2021-04-16 10:05:00,58.5,58.78,58.46,58.76,147597.0,56.7111,56.9826,56.6723,56.9632,147597.0
2021-04-16 10:10:00,58.76,58.77,58.52,58.59,169041.0,56.9632,56.9729,56.7305,56.7984,169041.0
2021-04-16 10:15:00,58.6,58.61,58.49,58.56,85460.0,56.8081,56.8178,56.7014,56.7693,85460.0
2021-04-16 10:20:00,58.56,58.78,58.53,58.73,158664.0,56.7693,56.9826,56.7402,56.9341,158664.0
2021-04-16 10:25:00,58.73,58.88,58.71,58.79,133858.0,56.9341,57.0795,56.9147,56.9923,133858.0
2021-04-16 10:30:00,58.8,58.95,58.79,58.92,142037.0,57.002,57.1474,56.9923,57.1183,142037.0
2021-04-16 10:35:00,58.91,59.21,58.91,59.19,264290.0,57.1086,57.3994,57.1086,57.38,264290.0
2021-04-16 10:40:00,59.2,59.31,59.14,59.17,192912.0,57.3897,57.4964,57.3316,57.3606,192912.0
2021-04-16 10:45:00,59.17,59.2,59.04,59.07,131621.0,57.3606,57.3897,57.2346,57.2637,131621.0
2021-04-16 10:50:00,59.06,59.09,58.89,58.91,89299.0,57.254,57.2831,57.0892,57.1086,89299.0
2021-04-16 10:55:00,58.92,58.94,58.83,58.83,86625.0,57.1183,57.1377,57.031,57.031,86625.0
2021-04-16 11:00:00,58.84,58.95,58.84,58.94,74934.0,57.0407,57.1474,57.0407,57.1377,74934.0
2021-04-16 11:05:00,58.93,58.99,58.81,58.82,94988.0,57.128,57.1861,57.0116,57.0213,94988.0
2021-04-16 11:10:00,58.81,58.82,58.63,58.64,77340.0,57.0116,57.0213,56.8372,56.8468,77340.0
2021-04-16 11:15:00,58.64,58.74,58.62,58.66,138145.0,56.8468,56.9438,56.8275,56.8662,138145.0
2021-04-16 11:20:00,58.66,58.72,58.6,58.67,64437.0,56.8662,56.9244,56.8081,56.8759,64437.0
2021-04-16 11:25:00,58.66,58.69,58.63,58.67,47214.0,56.8662,56.8953,56.8372,56.8759,47214.0
2021-04-16 11:30:00,58.67,58.67,58.6,58.61,58807.0,56.8759,56.8759,56.8081,56.8178,58807.0
2021-04-16 11:35:00,58.61,58.68,58.6,58.64,52293.0,56.8178,56.8856,56.8081,56.8468,52293.0
2021-04-16 11:40:00,58.64,58.66,58.59,58.61,53777.0,56.8468,56.8662,56.7984,56.8178,53777.0
2021-04-16 11:45:00,58.61,58.75,58.58,58.73,78035.0,56.8178,56.9535,56.7887,56.9341,78035.0
2021-04-16 11:50:00,58.73,58.78,58.68,58.73,175024.0,56.9341,56.9826,56.8856,56.9341,175024.0
2021-04-16 11:55:00,58.73,58.73,58.6,58.63,87521.0,56.9341,56.9341,56.8081,56.8372,87521.0
2021-04-16 12:00:00,58.63,58.7,58.61,58.7,57626.0,56.8372,56.905,56.8178,56.905,57626.0
2021-04-16 12:05:00,58.7,58.73,58.64,58.64,146210.0,56.905,56.9341,56.8468,56.8468,146210.0
2021-04-16 12:10:00,58.62,58.68,58.58,58.68,67939.0,56.8275,56.8856,56.7887,56.8856,67939.0
2021-04-16 12:15:00,58.69,58.77,58.64,58.72,112878.0,56.8953,56.9729,56.8468,56.9244,112878.0
2021-04-16 12:20:00,58.72,58.73,58.57,58.63,101920.0,56.9244,56.9341,56.779,56.8372,101920.0
2021-04-16 12:25:00,58.62,58.62,58.54,58.55,48695.0,56.8275,56.8275,56.7499,56.7596,48695.0
2021-04-16 12:30:00,58.54,58.61,58.52,58.61,81134.0,56.7499,56.8178,56.7305,56.8178,81134.0
2021-04-16 12:35:00,58.61,58.65,58.59,58.64,75259.0,56.8178,56.8565,56.7984,56.8468,75259.0
2021-04-16 12:40:00,58.63,58.68,58.6,58.68,92575.0,56.8372,56.8856,56.8081,56.8856,92575.0
2021-04-16 12:45:00,58.68,58.7,58.63,58.67,62120.0,56.8856,56.905,56.8372,56.8759,62120.0
2021-04-16 12:50:00,58.67,58.67,58.48,58.5,187603.0,56.8759,56.8759,56.6917,56.7111,187603.0
2021-04-16 12:55:00,58.49,58.6,58.47,58.58,93126.0,56.7014,56.8081,56.682,56.7887,93126.0
2021-04-16 13:00:00,58.57,58.61,58.53,58.58,70840.0,56.779,56.8178,56.7402,56.7887,70840.0
2021-04-16 13:05:00,58.57,58.65,58.54,58.62,73674.0,56.779,56.8565,56.7499,56.8275,73674.0
2021-04-16 13:10:00,58.62,58.65,58.58,58.59,87469.0,56.8275,56.8565,56.7887,56.7984,87469.0
2021-04-16 13:15:00,58.58,58.66,58.58,58.61,68361.0,56.7887,56.8662,56.7887,56.8178,68361.0
2021-04-16 13:20:00,58.61,58.64,58.6,58.6,43519.0,56.8178,56.8468,56.8081,56.8081,43519.0
2021-04-16 13:25:00,58.61,58.67,58.59,58.65,51488.0,56.8178,56.8759,56.7984,56.8565,51488.0
2021-04-16 13:30:00,58.64,58.7,58.64,58.65,35666.0,56.8468,56.905,56.8468,56.8565,35666.0
2021-04-16 13:35:00,58.64,58.69,58.64,58.66,53557.0,56.8468,56.8953,56.8468,56.8662,53557.0
2021-04-16 13:40:00,58.65,58.66,58.61,58.66,48740.0,56.8565,56.8662,56.8178,56.8662,48740.0
2021-04-16 13:45:00,58.66,58.67,58.63,58.63,39248.0,56.8662,56.8759,56.8372,56.8372,39248.0
2021-04-16 13:50:00,58.63,58.63,58.61,58.62,39435.0,56.8372,56.8372,56.8178,56.8275,39435.0
2021-04-16 13:55:00,58.61,58.66,58.61,58.64,32227.0,56.8178,56.8662,56.8178,56.8468,32227.0
2021-04-16 14:00:00,58.63,58.68,58.58,58.66,61882.0,56.8372,56.8856,56.7887,56.8662,61882.0
2021-04-16 14:05:00,58.65,58.68,58.61,58.63,44206.0,56.8565,56.8856,56.8178,56.8372,44206.0
2021-04-16 14:10:00,58.63,58.7,58.63,58.64,59750.0,56.8372,56.905,56.8372,56.8468,59750.0
2021-04-16 14:15:00,58.65,58.68,58.65,58.68,36895.0,56.8565,56.8856,56.8565,56.8856,36895.0
2021-04-16 14:20:00,58.67,58.72,58.67,58.7,42317.0,56.8759,56.9244,56.8759,56.905,42317.0
2021-04-16 14:25:00,58.7,58.73,58.68,58.72,43088.0,56.905,56.9341,56.8856,56.9244,43088.0
2021-04-16 14:30:00,58.72,58.73,58.69,58.71,38224.0,56.9244,56.9341,56.8953,56.9147,38224.0
2021-04-16 14:35:00,58.71,58.72,58.64,58.66,56680.0,56.9147,56.9244,56.8468,56.8662,56680.0
2021-04-16 14:40:00,58.66,58.66,58.55,58.59,142906.0,56.8662,56.8662,56.7596,56.7984,142906.0
2021-04-16 14:45:00,58.59,58.59,58.52,58.54,79611.0,56.7984,56.7984,56.7305,56.7499,79611.0
2021-04-16 14:50:00,58.54,58.71,58.54,58.7,92994.0,56.7499,56.9147,56.7499,56.905,92994.0
2021-04-16 14:55:00,58.7,58.79,58.7,58.76,66178.0,56.905,56.9923,56.905,56.9632,66178.0
2021-04-16 15:00:00,58.76,58.83,58.75,58.76,78457.0,56.9632,57.031,56.9535,56.9632,78457.0
2021-04-16 15:05:00,58.76,58.8,58.75,58.78,72659.0,56.9632,57.002,56.9535,56.9826,72659.0
2021-04-16 15:10:00,58.78,58.83,58.77,58.82,59435.0,56.9826,57.031,56.9729,57.0213,59435.0
2021-04-16 15:15:00,58.82,58.85,58.76,58.8,59521.0,57.0213,57.0504,56.9632,57.002,59521.0
2021-04-16 15:20:00,58.8,58.83,58.75,58.79,57447.0,57.002,57.031,56.9535,56.9923,57447.0
2021-04-16 15:25:00,58.79,58.8,58.72,58.77,56382.0,56.9923,57.002,56.9244,56.9729,56382.0
2021-04-16 15:30:00,58.77,58.78,58.67,58.69,73241.0,56.9729,56.9826,56.8759,56.8953,73241.0
2021-04-16 15:35:00,58.69,58.78,58.67,58.74,138252.0,56.8953,56.9826,56.8759,56.9438,138252.0
2021-04-16 15:40:00,58.74,58.76,58.67,58.73,83000.0,56.9438,56.9632,56.8759,56.9341,83000.0
2021-04-16 15:45:00,58.72,58.72,58.66,58.7,132612.0,56.9244,56.9244,56.8662,56.905,132612.0
2021-04-16 15:50:00,58.7,58.77,58.67,58.68,198034.0,56.905,56.9729,56.8759,56.8856,198034.0
2021-04-16 15:55:00,58.67,58.73,58.61,58.72,563683.0,56.8759,56.9341,56.8178,56.9244,563683.0
2021-04-19 09:30:00,58.57,58.7,58.04,58.09,433528.0,56.779,56.905,56.2652,56.3137,433528.0
2021-04-19 09:35:00,58.11,58.39,57.96,58.36,431488.0,56.3331,56.6045,56.1876,56.5754,431488.0
2021-04-19 09:40:00,58.37,58.57,58.3,58.41,211628.0,56.5851,56.779,56.5172,56.6239,211628.0
2021-04-19 09:45:00,58.41,58.73,58.38,58.73,376652.0,56.6239,56.9341,56.5948,56.9341,376652.0
2021-04-19 09:50:00,58.74,58.74,58.32,58.35,129893.0,56.9438,56.9438,56.5366,56.5657,129893.0
2021-04-19 09:55:00,58.35,58.41,58.23,58.27,199168.0,56.5657,56.6239,56.4494,56.4882,199168.0
2021-04-19 10:00:00,58.26,58.26,58.01,58.11,307158.0,56.4785,56.4785,56.2361,56.3331,307158.0
2021-04-19 10:05:00,58.11,58.15,58.0,58.11,239262.0,56.3331,56.3718,56.2264,56.3331,239262.0
2021-04-19 10:10:00,58.1,58.18,57.99,58.17,169201.0,56.3234,56.4009,56.2167,56.3912,169201.0
2021-04-19 10:15:00,58.17,58.32,58.14,58.32,146742.0,56.3912,56.5366,56.3621,56.5366,146742.0
2021-04-19 10:20:00,58.32,58.34,58.2,58.23,108795.0,56.5366,56.556,56.4203,56.4494,108795.0
2021-04-19 10:25:00,58.21,58.37,58.16,58.36,107521.0,56.43,56.5851,56.3815,56.5754,107521.0
2021-04-19 10:30:00,58.36,58.4,58.29,58.3,134502.0,56.5754,56.6142,56.5075,56.5172,134502.0
2021-04-19 10:35:00,58.3,58.34,58.2,58.21,98178.0,56.5172,56.556,56.4203,56.43,98178.0
2021-04-19 10:40:00,58.2,58.2,57.96,58.01,198173.0,56.4203,56.4203,56.1876,56.2361,198173.0
2021-04-19 10:45:00,58.01,58.02,57.8,57.8,346131.0,56.2361,56.2458,56.0325,56.0325,346131.0
2021-04-19 10:50:00,57.8,57.84,57.75,57.8,211644.0,56.0325,56.0713,55.9841,56.0325,211644.0
2021-04-19 10:55:00,57.8,57.83,57.62,57.69,190511.0,56.0325,56.0616,55.858,55.9259,190511.0
2021-04-19 11:00:00,57.68,57.76,57.56,57.56,230293.0,55.9162,55.9938,55.7999,55.7999,230293.0
2021-04-19 11:05:00,57.57,57.58,57.49,57.51,191385.0,55.8096,55.8193,55.732,55.7514,191385.0
2021-04-19 11:10:00,57.51,57.66,57.49,57.61,105194.0,55.7514,55.8968,55.732,55.8483,105194.0
2021-04-19 11:15:00,57.61,57.68,57.53,57.65,138887.0,55.8483,55.9162,55.7708,55.8871,138887.0
2021-04-19 11:20:00,57.66,57.68,57.47,57.51,134186.0,55.8968,55.9162,55.7126,55.7514,134186.0
2021-04-19 11:25:00,57.5,57.73,57.46,57.62,224706.0,55.7417,55.9647,55.7029,55.858,224706.0
2021-04-19 11:30:00,57.62,57.73,57.62,57.7,187099.0,55.858,55.9647,55.858,55.9356,187099.0
2021-04-19 11:35:00,57.7,57.73,57.5,57.52,116505.0,55.9356,55.9647,55.7417,55.7611,116505.0
2021-04-19 11:40:00,57.52,57.57,57.31,57.31,194410.0,55.7611,55.8096,55.5575,55.5575,194410.0
2021-04-19 11:45:00,57.31,57.34,57.23,57.33,205086.0,55.5575,55.5866,55.48,55.5769,205086.0
2021-04-19 11:50:00,57.33,57.54,57.32,57.52,173608.0,55.5769,55.7805,55.5672,55.7611,173608.0
2021-04-19 11:55:00,57.52,57.61,57.5,57.58,117387.0,55.7611,55.8483,55.7417,55.8193,117387.0
2021-04-19 12:00:00,57.59,57.66,57.58,57.6,94665.0,55.829,55.8968,55.8193,55.8386,94665.0
2021-04-19 12:05:00,57.6,57.78,57.57,57.76,122065.0,55.8386,56.0131,55.8096,55.9938,122065.0
2021-04-19 12:10:00,57.75,57.82,57.72,57.77,113638.0,55.9841,56.0519,55.955,56.0034,113638.0
2021-04-19 12:15:00,57.77,57.81,57.75,57.78,63980.0,56.0034,56.0422,55.9841,56.0131,63980.0
2021-04-19 12:20:00,57.78,57.83,57.75,57.79,68254.0,56.0131,56.0616,55.9841,56.0228,68254.0
2021-04-19 12:25:00,57.78,57.78,57.64,57.67,60961.0,56.0131,56.0131,55.8774,55.9065,60961.0
2021-04-19 12:30:00,57.67,57.69,57.61,57.66,70567.0,55.9065,55.9259,55.8483,55.8968,70567.0
2021-04-19 12:35:00,57.66,57.73,57.63,57.67,74996.0,55.8968,55.9647,55.8677,55.9065,74996.0
2021-04-19 12:40:00,57.67,57.67,57.55,57.56,80547.0,55.9065,55.9065,55.7902,55.7999,80547.0
2021-04-19 12:45:00,57.56,57.63,57.52,57.61,81982.0,55.7999,55.8677,55.7611,55.8483,81982.0
2021-04-19 12:50:00,57.6,57.68,57.56,57.65,100964.0,55.8386,55.9162,55.7999,55.8871,100964.0
2021-04-19 12:55:00,57.65,57.65,57.49,57.5,62775.0,55.8871,55.8871,55.732,55.7417,62775.0
2021-04-19 13:00:00,57.5,57.63,57.48,57.61,66501.0,55.7417,55.8677,55.7223,55.8483,66501.0
2021-04-19 13:05:00,57.62,57.75,57.62,57.66,97941.0,55.858,55.9841,55.858,55.8968,97941.0
2021-04-19 13:10:00,57.67,57.72,57.66,57.71,44584.0,55.9065,55.955,55.8968,55.9453,44584.0
2021-04-19 13:15:00,57.71,57.84,57.71,57.79,156945.0,55.9453,56.0713,55.9453,56.0228,156945.0
2021-04-19 13:20:00,57.79,57.86,57.78,57.83,38801.0,56.0228,56.0907,56.0131,56.0616,38801.0
2021-04-19 13:25:00,57.83,57.88,57.81,57.87,45518.0,56.0616,56.1101,56.0422,56.1004,45518.0
2021-04-19 13:30:00,57.87,57.87,57.77,57.8,62701.0,56.1004,56.1004,56.0034,56.0325,62701.0
2021-04-19 13:35:00,57.8,57.95,57.79,57.89,126715.0,56.0325,56.1779,56.0228,56.1198,126715.0
2021-04-19 13:40:00,57.9,57.93,57.81,57.81,64309.0,56.1295,56.1586,56.0422,56.0422,64309.0
2021-04-19 13:45:00,57.81,57.93,57.77,57.91,62550.0,56.0422,56.1586,56.0034,56.1392,62550.0
2021-04-19 13:50:00,57.91,58.0,57.9,57.98,94398.0,56.1392,56.2264,56.1295,56.207,94398.0
2021-04-19 13:55:00,57.98,58.03,57.96,58.01,95098.0,56.207,56.2555,56.1876,56.2361,95098.0
2021-04-19 14:00:00,58.01,58.05,57.97,58.05,98152.0,56.2361,56.2749,56.1973,56.2749,98152.0
2021-04-19 14:05:00,58.05,58.06,57.94,57.95,73920.0,56.2749,56.2846,56.1683,56.1779,73920.0
2021-04-19 14:10:00,57.95,57.96,57.89,57.91,69079.0,56.1779,56.1876,56.1198,56.1392,69079.0
2021-04-19 14:15:00,57.91,57.93,57.82,57.83,76311.0,56.1392,56.1586,56.0519,56.0616,76311.0
2021-04-19 14:20:00,57.83,57.91,57.78,57.89,78309.0,56.0616,56.1392,56.0131,56.1198,78309.0
2021-04-19 14:25:00,57.9,57.93,57.86,57.88,56336.0,56.1295,56.1586,56.0907,56.1101,56336.0
2021-04-19 14:30:00,57.88,57.94,57.86,57.93,51941.0,56.1101,56.1683,56.0907,56.1586,51941.0
2021-04-19 14:35:00,57.93,57.93,57.81,57.84,56435.0,56.1586,56.1586,56.0422,56.0713,56435.0
2021-04-19 14:40:00,57.83,57.85,57.79,57.82,63790.0,56.0616,56.081,56.0228,56.0519,63790.0
2021-04-19 14:45:00,57.82,57.88,57.74,57.87,79171.0,56.0519,56.1101,55.9744,56.1004,79171.0
2021-04-19 14:50:00,57.87,57.91,57.84,57.88,68774.0,56.1004,56.1392,56.0713,56.1101,68774.0
2021-04-19 14:55:00,57.88,57.89,57.83,57.83,47166.0,56.1101,56.1198,56.0616,56.0616,47166.0
2021-04-19 15:00:00,57.83,57.87,57.81,57.85,64344.0,56.0616,56.1004,56.0422,56.081,64344.0
2021-04-19 15:05:00,57.85,57.94,57.84,57.9,56074.0,56.081,56.1683,56.0713,56.1295,56074.0
2021-04-19 15:10:00,57.9,57.93,57.83,57.84,48282.0,56.1295,56.1586,56.0616,56.0713,48282.0
2021-04-19 15:15:00,57.84,57.87,57.78,57.83,75331.0,56.0713,56.1004,56.0131,56.0616,75331.0
2021-04-19 15:20:00,57.83,57.87,57.77,57.87,52352.0,56.0616,56.1004,56.0034,56.1004,52352.0
2021-04-19 15:25:00,57.86,57.91,57.85,57.87,60976.0,56.0907,56.1392,56.081,56.1004,60976.0
2021-04-19 15:30:00,57.87,57.9,57.82,57.89,85409.0,56.1004,56.1295,56.0519,56.1198,85409.0
2021-04-19 15:35:00,57.88,57.89,57.83,57.88,79340.0,56.1101,56.1198,56.0616,56.1101,79340.0
2021-04-19 15:40:00,57.89,57.95,57.86,57.91,60062.0,56.1198,56.1779,56.0907,56.1392,60062.0
2021-04-19 15:45:00,57.91,57.94,57.76,57.77,85916.0,56.1392,56.1683,55.9938,56.0034,85916.0
2021-04-19 15:50:00,57.77,57.89,57.7,57.86,256532.0,56.0034,56.1198,55.9356,56.0907,256532.0
2021-04-19 15:55:00,57.86,57.89,57.82,57.88,437039.0,56.0907,56.1198,56.0519,56.1101,437039.0
2021-04-20 09:30:00,57.2,57.28,55.33,56.19,2320869.0,55.4509,55.5284,53.6381,54.4718,2320869.0
2021-04-20 09:35:00,56.22,56.39,56.07,56.12,586622.0,54.5008,54.6656,54.3554,54.4039,586622.0
2021-04-20 09:40:00,56.11,56.35,56.01,56.01,352923.0,54.3942,54.6269,54.2973,54.2973,352923.0
2021-04-20 09:45:00,56.01,56.23,55.88,55.95,610580.0,54.2973,54.5105,54.1712,54.2391,610580.0
2021-04-20 09:50:00,55.95,56.06,55.79,55.96,403310.0,54.2391,54.3457,54.084,54.2488,403310.0
2021-04-20 09:55:00,55.96,56.0,55.73,55.91,315262.0,54.2488,54.2876,54.0258,54.2003,315262.0
2021-04-20 10:00:00,55.91,55.99,55.74,55.77,275340.0,54.2003,54.2779,54.0355,54.0646,275340.0
2021-04-20 10:05:00,55.76,55.91,55.74,55.76,160243.0,54.0549,54.2003,54.0355,54.0549,160243.0
2021-04-20 10:10:00,55.76,55.92,55.74,55.79,129862.0,54.0549,54.21,54.0355,54.084,129862.0
2021-04-20 10:15:00,55.78,55.9,55.75,55.79,144799.0,54.0743,54.1906,54.0452,54.084,144799.0
2021-04-20 10:20:00,55.78,55.8,55.64,55.66,196929.0,54.0743,54.0937,53.9386,53.958,196929.0
2021-04-20 10:25:00,55.67,55.75,55.52,55.53,242814.0,53.9677,54.0452,53.8223,53.8319,242814.0
2021-04-20 10:30:00,55.52,55.53,55.31,55.34,409533.0,53.8223,53.8319,53.6187,53.6478,409533.0
2021-04-20 10:35:00,55.33,55.38,55.23,55.27,283555.0,53.6381,53.6865,53.5411,53.5799,283555.0
2021-04-20 10:40:00,55.27,55.27,54.98,55.05,566980.0,53.5799,53.5799,53.2988,53.3666,566980.0
2021-04-20 10:45:00,55.04,55.13,54.97,55.04,302727.0,53.3569,53.4442,53.2891,53.3569,302727.0
2021-04-20 10:50:00,55.04,55.09,54.92,54.94,410922.0,53.3569,53.4054,53.2406,53.26,410922.0
2021-04-20 10:55:00,54.95,55.43,54.94,55.42,508644.0,53.2697,53.735,53.26,53.7253,508644.0
2021-04-20 11:00:00,55.41,55.45,55.13,55.39,534733.0,53.7156,53.7544,53.4442,53.6962,534733.0
2021-04-20 11:05:00,55.4,55.42,55.3,55.35,203379.0,53.7059,53.7253,53.609,53.6574,203379.0
2021-04-20 11:10:00,55.37,55.67,55.33,55.56,604333.0,53.6768,53.9677,53.6381,53.861,604333.0
2021-04-20 11:15:00,55.55,55.62,55.3,55.5,389443.0,53.8513,53.9192,53.609,53.8029,389443.0
2021-04-20 11:20:00,55.5,55.63,55.31,55.32,264980.0,53.8029,53.9289,53.6187,53.6284,264980.0
2021-04-20 11:25:00,55.33,55.37,55.28,55.34,428093.0,53.6381,53.6768,53.5896,53.6478,428093.0
2021-04-20 11:30:00,55.34,55.42,55.29,55.33,195060.0,53.6478,53.7253,53.5993,53.6381,195060.0
2021-04-20 11:35:00,55.33,55.34,55.08,55.14,376485.0,53.6381,53.6478,53.3957,53.4539,376485.0
2021-04-20 11:40:00,55.14,55.37,55.11,55.33,407004.0,53.4539,53.6768,53.4248,53.6381,407004.0
2021-04-20 11:45:00,55.33,55.41,55.26,55.4,123857.0,53.6381,53.7156,53.5702,53.7059,123857.0
2021-04-20 11:50:00,55.39,55.4,55.26,55.39,125226.0,53.6962,53.7059,53.5702,53.6962,125226.0
2021-04-20 11:55:00,55.38,55.49,55.36,55.45,118698.0,53.6865,53.7932,53.6671,53.7544,118698.0
2021-04-20 12:00:00,55.45,55.45,55.36,55.39,117863.0,53.7544,53.7544,53.6671,53.6962,117863.0
2021-04-20 12:05:00,55.39,55.4,55.17,55.2,161326.0,53.6962,53.7059,53.483,53.512,161326.0
2021-04-20 12:10:00,55.19,55.4,55.16,55.38,166320.0,53.5023,53.7059,53.4733,53.6865,166320.0
2021-04-20 12:15:00,55.37,55.42,55.32,55.37,130697.0,53.6768,53.7253,53.6284,53.6768,130697.0
2021-04-20 12:20:00,55.36,55.43,55.33,55.43,92453.0,53.6671,53.735,53.6381,53.735,92453.0
2021-04-20 12:25:00,55.42,55.46,55.38,55.41,105108.0,53.7253,53.7641,53.6865,53.7156,105108.0
2021-04-20 12:30:00,55.4,55.46,55.38,55.4,91413.0,53.7059,53.7641,53.6865,53.7059,91413.0
2021-04-20 12:35:00,55.4,55.4,55.2,55.2,182617.0,53.7059,53.7059,53.512,53.512,182617.0
2021-04-20 12:40:00,55.2,55.24,55.1,55.11,151171.0,53.512,53.5508,53.4151,53.4248,151171.0
2021-04-20 12:45:00,55.1,55.21,55.08,55.16,162623.0,53.4151,53.5217,53.3957,53.4733,162623.0
2021-04-20 12:50:00,55.16,55.17,55.01,55.04,116885.0,53.4733,53.483,53.3278,53.3569,116885.0
2021-04-20 12:55:00,55.03,55.24,55.03,55.22,168567.0,53.3472,53.5508,53.3472,53.5314,168567.0
2021-04-20 13:00:00,55.21,55.22,55.08,55.15,139553.0,53.5217,53.5314,53.3957,53.4636,139553.0
2021-04-20 13:05:00,55.15,55.25,55.15,55.23,80494.0,53.4636,53.5605,53.4636,53.5411,80494.0
2021-04-20 13:10:00,55.23,55.35,55.21,55.32,74426.0,53.5411,53.6574,53.5217,53.6284,74426.0
2021-04-20 13:15:00,55.31,55.6,55.31,55.55,631470.0,53.6187,53.8998,53.6187,53.8513,631470.0
2021-04-20 13:20:00,55.55,55.59,55.3,55.31,306104.0,53.8513,53.8901,53.609,53.6187,306104.0
2021-04-20 13:25:00,55.31,55.34,55.25,55.3,143679.0,53.6187,53.6478,53.5605,53.609,143679.0
2021-04-20 13:30:00,55.3,55.33,55.23,55.24,128007.0,53.609,53.6381,53.5411,53.5508,128007.0
2021-04-20 13:35:00,55.25,55.32,55.25,55.3,109175.0,53.5605,53.6284,53.5605,53.609,109175.0
2021-04-20 13:40:00,55.3,55.3,55.22,55.26,173282.0,53.609,53.609,53.5314,53.5702,173282.0
2021-04-20 13:45:00,55.26,55.33,55.22,55.26,83793.0,53.5702,53.6381,53.5314,53.5702,83793.0
2021-04-20 13:50:00,55.25,55.33,55.23,55.32,88359.0,53.5605,53.6381,53.5411,53.6284,88359.0
2021-04-20 13:55:00,55.33,55.37,55.3,55.33,55336.0,53.6381,53.6768,53.609,53.6381,55336.0
2021-04-20 14:00:00,55.32,55.33,55.25,55.3,151198.0,53.6284,53.6381,53.5605,53.609,151198.0
2021-04-20 14:05:00,55.3,55.49,55.28,55.48,83626.0,53.609,53.7932,53.5896,53.7835,83626.0
2021-04-20 14:10:00,55.48,55.55,55.45,55.5,120216.0,53.7835,53.8513,53.7544,53.8029,120216.0
2021-04-20 14:15:00,55.5,55.57,55.43,55.52,167140.0,53.8029,53.8707,53.735,53.8223,167140.0
2021-04-20 14:20:00,55.52,55.59,55.51,55.52,58773.0,53.8223,53.8901,53.8126,53.8223,58773.0
2021-04-20 14:25:00,55.52,55.53,55.35,55.36,102334.0,53.8223,53.8319,53.6574,53.6671,102334.0
2021-04-20 14:30:00,55.35,55.36,55.27,55.29,87849.0,53.6574,53.6671,53.5799,53.5993,87849.0
2021-04-20 14:35:00,55.29,55.32,55.26,55.31,136865.0,53.5993,53.6284,53.5702,53.6187,136865.0
2021-04-20 14:40:00,55.31,55.43,55.31,55.43,99390.0,53.6187,53.735,53.6187,53.735,99390.0
2021-04-20 14:45:00,55.42,55.48,55.4,55.46,114866.0,53.7253,53.7835,53.7059,53.7641,114866.0
2021-04-20 14:50:00,55.47,55.52,55.43,55.45,114587.0,53.7738,53.8223,53.735,53.7544,114587.0
2021-04-20 14:55:00,55.45,55.5,55.37,55.49,150989.0,53.7544,53.8029,53.6768,53.7932,150989.0
2021-04-20 15:00:00,55.5,55.61,55.49,55.58,116938.0,53.8029,53.9095,53.7932,53.8804,116938.0
2021-04-20 15:05:00,55.58,55.77,55.55,55.76,201176.0,53.8804,54.0646,53.8513,54.0549,201176.0
2021-04-20 15:10:00,55.76,55.79,55.71,55.79,111651.0,54.0549,54.084,54.0064,54.084,111651.0
2021-04-20 15:15:00,55.78,55.82,55.69,55.74,140388.0,54.0743,54.1131,53.9871,54.0355,140388.0
2021-04-20 15:20:00,55.75,55.78,55.7,55.77,155365.0,54.0452,54.0743,53.9967,54.0646,155365.0
2021-04-20 15:25:00,55.77,55.86,55.74,55.82,122766.0,54.0646,54.1519,54.0355,54.1131,122766.0
2021-04-20 15:30:00,55.83,55.96,55.78,55.95,175297.0,54.1228,54.2488,54.0743,54.2391,175297.0
2021-04-20 15:35:00,55.95,55.99,55.87,55.9,194917.0,54.2391,54.2779,54.1615,54.1906,194917.0
2021-04-20 15:40:00,55.9,55.99,55.88,55.97,211050.0,54.1906,54.2779,54.1712,54.2585,211050.0
2021-04-20 15:45:00,55.97,56.01,55.92,55.98,260740.0,54.2585,54.2973,54.21,54.2682,260740.0
2021-04-20 15:50:00,55.96,56.03,55.94,55.97,538006.0,54.2488,54.3167,54.2294,54.2585,538006.0
2021-04-20 15:55:00,55.98,55.98,55.75,55.78,797167.0,54.2682,54.2682,54.0452,54.0743,797167.0
2021-04-21 09:30:00,55.28,55.6,54.71,55.58,663574.0,53.5896,53.8998,53.037,53.8804,663574.0
2021-04-21 09:35:00,55.56,55.78,55.46,55.77,316873.0,53.861,54.0743,53.7641,54.0646,316873.0
2021-04-21 09:40:00,55.78,55.97,55.71,55.9,532443.0,54.0743,54.2585,54.0064,54.1906,532443.0
2021-04-21 09:45:00,55.89,56.06,55.72,56.02,272312.0,54.1809,54.3457,54.0161,54.307,272312.0
2021-04-21 09:50:00,56.03,56.09,55.91,55.98,139365.0,54.3167,54.3748,54.2003,54.2682,139365.0
2021-04-21 09:55:00,55.98,55.99,55.62,55.84,184011.0,54.2682,54.2779,53.9192,54.1325,184011.0
2021-04-21 10:00:00,55.82,56.1,55.79,56.08,187021.0,54.1131,54.3845,54.084,54.3651,187021.0
2021-04-21 10:05:00,56.07,56.29,56.03,56.16,211056.0,54.3554,54.5687,54.3167,54.4427,211056.0
2021-04-21 10:10:00,56.16,56.4,56.16,56.37,263758.0,54.4427,54.6753,54.4427,54.6463,263758.0
2021-04-21 10:15:00,56.37,56.45,56.19,56.39,196295.0,54.6463,54.7238,54.4718,54.6656,196295.0
2021-04-21 10:20:00,56.39,56.48,56.3,56.35,164678.0,54.6656,54.7529,54.5784,54.6269,164678.0
2021-04-21 10:25:00,56.35,56.35,56.2,56.26,107033.0,54.6269,54.6269,54.4815,54.5396,107033.0
2021-04-21 10:30:00,56.26,56.39,56.23,56.38,167440.0,54.5396,54.6656,54.5105,54.656,167440.0
2021-04-21 10:35:00,56.39,56.53,56.39,56.48,149673.0,54.6656,54.8014,54.6656,54.7529,149673.0
2021-04-21 10:40:00,56.48,56.65,56.48,56.6,140707.0,54.7529,54.9177,54.7529,54.8692,140707.0
2021-04-21 10:45:00,56.61,56.7,56.58,56.6,134856.0,54.8789,54.9662,54.8498,54.8692,134856.0
2021-04-21 10:50:00,56.6,56.67,56.47,56.54,170958.0,54.8692,54.9371,54.7432,54.8111,170958.0
2021-04-21 10:55:00,56.55,56.59,56.51,56.54,117806.0,54.8208,54.8595,54.782,54.8111,117806.0
2021-04-21 11:00:00,56.54,56.56,56.47,56.53,61330.0,54.8111,54.8304,54.7432,54.8014,61330.0
2021-04-21 11:05:00,56.52,56.61,56.41,56.49,156056.0,54.7917,54.8789,54.685,54.7626,156056.0
2021-04-21 11:10:00,56.48,56.51,56.35,56.38,124064.0,54.7529,54.782,54.6269,54.656,124064.0
2021-04-21 11:15:00,56.37,56.43,56.3,56.35,92811.0,54.6463,54.7044,54.5784,54.6269,92811.0
2021-04-21 11:20:00,56.36,56.38,56.25,56.29,165075.0,54.6366,54.656,54.5299,54.5687,165075.0
2021-04-21 11:25:00,56.27,56.33,56.12,56.16,159623.0,54.5493,54.6075,54.4039,54.4427,159623.0
2021-04-21 11:30:00,56.15,56.3,56.14,56.23,90767.0,54.433,54.5784,54.4233,54.5105,90767.0
2021-04-21 11:35:00,56.23,56.24,56.11,56.21,177309.0,54.5105,54.5202,54.3942,54.4912,177309.0
2021-04-21 11:40:00,56.21,56.36,56.21,56.35,77991.0,54.4912,54.6366,54.4912,54.6269,77991.0
2021-04-21 11:45:00,56.35,56.46,56.32,56.43,86060.0,54.6269,54.7335,54.5978,54.7044,86060.0
2021-04-21 11:50:00,56.42,56.48,56.39,56.4,54101.0,54.6947,54.7529,54.6656,54.6753,54101.0
2021-04-21 11:55:00,56.4,56.46,56.37,56.45,76568.0,54.6753,54.7335,54.6463,54.7238,76568.0
2021-04-21 12:00:00,56.45,56.46,56.36,56.38,59164.0,54.7238,54.7335,54.6366,54.656,59164.0
2021-04-21 12:05:00,56.39,56.43,56.38,56.42,47931.0,54.6656,54.7044,54.656,54.6947,47931.0
2021-04-21 12:10:00,56.42,56.49,56.4,56.41,63962.0,54.6947,54.7626,54.6753,54.685,63962.0
2021-04-21 12:15:00,56.42,56.5,56.41,56.45,87373.0,54.6947,54.7723,54.685,54.7238,87373.0
2021-04-21 12:20:00,56.45,56.55,56.42,56.54,43903.0,54.7238,54.8208,54.6947,54.8111,43903.0
2021-04-21 12:25:00,56.53,56.6,56.52,56.55,55229.0,54.8014,54.8692,54.7917,54.8208,55229.0
2021-04-21 12:30:00,56.56,56.69,56.56,56.68,76697.0,54.8304,54.9565,54.8304,54.9468,76697.0
2021-04-21 12:35:00,56.69,56.84,56.69,56.81,158934.0,54.9565,55.1019,54.9565,55.0728,158934.0
2021-04-21 12:40:00,56.81,56.88,56.76,56.78,187932.0,55.0728,55.1407,55.0243,55.0437,187932.0
2021-04-21 12:45:00,56.77,56.79,56.67,56.68,73498.0,55.034,55.0534,54.9371,54.9468,73498.0
2021-04-21 12:50:00,56.67,56.69,56.59,56.61,75695.0,54.9371,54.9565,54.8595,54.8789,75695.0
2021-04-21 12:55:00,56.62,56.64,56.59,56.63,43733.0,54.8886,54.908,54.8595,54.8983,43733.0
2021-04-21 13:00:00,56.64,56.68,56.57,56.61,77975.0,54.908,54.9468,54.8401,54.8789,77975.0
2021-04-21 13:05:00,56.61,56.71,56.6,56.69,53548.0,54.8789,54.9759,54.8692,54.9565,53548.0
2021-04-21 13:10:00,56.69,56.7,56.59,56.6,40191.0,54.9565,54.9662,54.8595,54.8692,40191.0
2021-04-21 13:15:00,56.59,56.62,56.54,56.61,66980.0,54.8595,54.8886,54.8111,54.8789,66980.0
2021-04-21 13:20:00,56.61,56.64,56.57,56.58,49866.0,54.8789,54.908,54.8401,54.8498,49866.0
2021-04-21 13:25:00,56.57,56.62,56.53,56.59,49624.0,54.8401,54.8886,54.8014,54.8595,49624.0
2021-04-21 13:30:00,56.6,56.63,56.58,56.63,77644.0,54.8692,54.8983,54.8498,54.8983,77644.0
2021-04-21 13:35:00,56.63,56.64,56.57,56.59,54238.0,54.8983,54.908,54.8401,54.8595,54238.0
2021-04-21 13:40:00,56.59,56.74,56.57,56.72,108685.0,54.8595,55.0049,54.8401,54.9856,108685.0
2021-04-21 13:45:00,56.72,56.88,56.72,56.86,116334.0,54.9856,55.1407,54.9856,55.1213,116334.0
2021-04-21 13:50:00,56.86,56.92,56.85,56.91,103457.0,55.1213,55.1794,55.1116,55.1697,103457.0
2021-04-21 13:55:00,56.92,56.94,56.88,56.92,79903.0,55.1794,55.1988,55.1407,55.1794,79903.0
2021-04-21 14:00:00,56.93,56.98,56.91,56.95,109573.0,55.1891,55.2376,55.1697,55.2085,109573.0
2021-04-21 14:05:00,56.94,56.98,56.89,56.94,67346.0,55.1988,55.2376,55.1504,55.1988,67346.0
2021-04-21 14:10:00,56.93,56.93,56.88,56.92,75346.0,55.1891,55.1891,55.1407,55.1794,75346.0
2021-04-21 14:15:00,56.91,57.25,56.88,57.06,893242.0,55.1697,55.4993,55.1407,55.3152,893242.0
2021-04-21 14:20:00,57.07,57.23,57.02,57.14,328939.0,55.3249,55.48,55.2764,55.3927,328939.0
2021-04-21 14:25:00,57.15,57.23,57.07,57.08,290310.0,55.4024,55.48,55.3249,55.3345,290310.0
2021-04-21 14:30:00,57.08,57.17,57.08,57.14,121252.0,55.3345,55.4218,55.3345,55.3927,121252.0
2021-04-21 14:35:00,57.13,57.17,57.1,57.17,94530.0,55.383,55.4218,55.3539,55.4218,94530.0
2021-04-21 14:40:00,57.17,57.25,57.16,57.21,289598.0,55.4218,55.4993,55.4121,55.4606,289598.0
2021-04-21 14:45:00,57.21,57.22,57.02,57.16,163064.0,55.4606,55.4703,55.2764,55.4121,163064.0
2021-04-21 14:50:00,57.15,57.22,57.11,57.18,148174.0,55.4024,55.4703,55.3636,55.4315,148174.0
2021-04-21 14:55:00,57.19,57.19,57.14,57.16,46965.0,55.4412,55.4412,55.3927,55.4121,46965.0
2021-04-21 15:00:00,57.15,57.2,57.14,57.19,70269.0,55.4024,55.4509,55.3927,55.4412,70269.0
2021-04-21 15:05:00,57.2,57.23,57.17,57.22,58779.0,55.4509,55.48,55.4218,55.4703,58779.0
2021-04-21 15:10:00,57.22,57.26,57.19,57.22,79934.0,55.4703,55.509,55.4412,55.4703,79934.0
2021-04-21 15:15:00,57.22,57.24,57.17,57.2,72751.0,55.4703,55.4897,55.4218,55.4509,72751.0
2021-04-21 15:20:00,57.2,57.25,57.19,57.24,124698.0,55.4509,55.4993,55.4412,55.4897,124698.0
2021-04-21 15:25:00,57.25,57.26,57.13,57.15,97491.0,55.4993,55.509,55.383,55.4024,97491.0
2021-04-21 15:30:00,57.15,57.43,57.14,57.41,209587.0,55.4024,55.6738,55.3927,55.6545,209587.0
2021-04-21 15:35:00,57.42,57.42,57.31,57.31,116848.0,55.6642,55.6642,55.5575,55.5575,116848.0
2021-04-21 15:40:00,57.31,57.46,57.29,57.39,195253.0,55.5575,55.7029,55.5381,55.6351,195253.0
2021-04-21 15:45:00,57.4,57.44,57.38,57.41,330456.0,55.6448,55.6835,55.6254,55.6545,330456.0
2021-04-21 15:50:00,57.41,57.44,57.35,57.41,292064.0,55.6545,55.6835,55.5963,55.6545,292064.0
2021-04-21 15:55:00,57.41,57.5,57.37,57.49,682502.0,55.6545,55.7417,55.6157,55.732,682502.0
2021-04-22 09:30:00,57.54,57.8,57.16,57.29,539871.0,55.7805,56.0325,55.4121,55.5381,539871.0
2021-04-22 09:35:00,57.29,57.35,56.99,57.11,285230.0,55.5381,55.5963,55.2473,55.3636,285230.0
2021-04-22 09:40:00,57.11,57.48,57.07,57.43,234119.0,55.3636,55.7223,55.3249,55.6738,234119.0
2021-04-22 09:45:00,57.38,57.42,56.97,57.12,164712.0,55.6254,55.6642,55.2279,55.3733,164712.0
2021-04-22 09:50:00,57.12,57.17,56.88,57.12,137147.0,55.3733,55.4218,55.1407,55.3733,137147.0
2021-04-22 09:55:00,57.12,57.24,56.96,57.23,179671.0,55.3733,55.4897,55.2182,55.48,179671.0
2021-04-22 10:00:00,57.23,57.24,56.89,57.02,223177.0,55.48,55.4897,55.1504,55.2764,223177.0
2021-04-22 10:05:00,57.03,57.15,56.92,56.99,174982.0,55.2861,55.4024,55.1794,55.2473,174982.0
2021-04-22 10:10:00,56.99,57.07,56.97,57.03,97630.0,55.2473,55.3249,55.2279,55.2861,97630.0
2021-04-22 10:15:00,57.03,57.06,56.9,56.95,142088.0,55.2861,55.3152,55.1601,55.2085,142088.0
2021-04-22 10:20:00,56.96,57.05,56.82,57.02,156793.0,55.2182,55.3055,55.0825,55.2764,156793.0
2021-04-22 10:25:00,57.02,57.13,57.02,57.05,85674.0,55.2764,55.383,55.2764,55.3055,85674.0
2021-04-22 10:30:00,57.04,57.25,57.02,57.22,179066.0,55.2958,55.4993,55.2764,55.4703,179066.0
2021-04-22 10:35:00,57.22,57.23,57.08,57.08,82365.0,55.4703,55.48,55.3345,55.3345,82365.0
2021-04-22 10:40:00,57.08,57.12,57.05,57.08,87631.0,55.3345,55.3733,55.3055,55.3345,87631.0
2021-04-22 10:45:00,57.08,57.2,57.07,57.09,104193.0,55.3345,55.4509,55.3249,55.3442,104193.0
2021-04-22 10:50:00,57.09,57.1,57.01,57.05,214216.0,55.3442,55.3539,55.2667,55.3055,214216.0
2021-04-22 10:55:00,57.04,57.04,56.84,56.92,198973.0,55.2958,55.2958,55.1019,55.1794,198973.0
2021-04-22 11:00:00,56.92,56.94,56.85,56.92,208407.0,55.1794,55.1988,55.1116,55.1794,208407.0
2021-04-22 11:05:00,56.91,56.96,56.87,56.88,134701.0,55.1697,55.2182,55.131,55.1407,134701.0
2021-04-22 11:10:00,56.88,56.92,56.8,56.9,204757.0,55.1407,55.1794,55.0631,55.1601,204757.0
2021-04-22 11:15:00,56.9,57.1,56.89,57.07,200064.0,55.1601,55.3539,55.1504,55.3249,200064.0
2021-04-22 11:20:00,57.07,57.18,57.06,57.1,174702.0,55.3249,55.4315,55.3152,55.3539,174702.0
2021-04-22 11:25:00,57.1,57.2,57.0,57.2,224641.0,55.3539,55.4509,55.257,55.4509,224641.0
2021-04-22 11:30:00,57.2,57.25,57.13,57.21,150322.0,55.4509,55.4993,55.383,55.4606,150322.0
2021-04-22 11:35:00,57.21,57.29,57.21,57.28,115183.0,55.4606,55.5381,55.4606,55.5284,115183.0
2021-04-22 11:40:00,57.27,57.44,57.23,57.37,194364.0,55.5187,55.6835,55.48,55.6157,194364.0
2021-04-22 11:45:00,57.37,57.39,57.3,57.33,106377.0,55.6157,55.6351,55.5478,55.5769,106377.0
2021-04-22 11:50:00,57.33,57.43,57.3,57.4,74603.0,55.5769,55.6738,55.5478,55.6448,74603.0
2021-04-22 11:55:00,57.41,57.43,57.33,57.34,106202.0,55.6545,55.6738,55.5769,55.5866,106202.0
2021-04-22 12:00:00,57.34,57.39,57.28,57.29,69426.0,55.5866,55.6351,55.5284,55.5381,69426.0
2021-04-22 12:05:00,57.29,57.31,57.22,57.23,124874.0,55.5381,55.5575,55.4703,55.48,124874.0
2021-04-22 12:10:00,57.24,57.28,57.15,57.17,156756.0,55.4897,55.5284,55.4024,55.4218,156756.0
2021-04-22 12:15:00,57.17,57.29,57.13,57.25,96172.0,55.4218,55.5381,55.383,55.4993,96172.0
2021-04-22 12:20:00,57.25,57.41,57.23,57.39,103655.0,55.4993,55.6545,55.48,55.6351,103655.0
2021-04-22 12:25:00,57.4,57.49,57.37,57.45,197977.0,55.6448,55.732,55.6157,55.6932,197977.0
2021-04-22 12:30:00,57.45,57.55,57.41,57.54,105716.0,55.6932,55.7902,55.6545,55.7805,105716.0
2021-04-22 12:35:00,57.54,57.65,57.52,57.63,129035.0,55.7805,55.8871,55.7611,55.8677,129035.0
2021-04-22 12:40:00,57.62,57.74,57.53,57.63,705607.0,55.858,55.9744,55.7708,55.8677,705607.0
2021-04-22 12:45:00,57.63,57.64,57.52,57.56,118348.0,55.8677,55.8774,55.7611,55.7999,118348.0
2021-04-22 12:50:00,57.57,57.67,57.56,57.64,97313.0,55.8096,55.9065,55.7999,55.8774,97313.0
2021-04-22 12:55:00,57.63,57.66,57.57,57.58,51205.0,55.8677,55.8968,55.8096,55.8193,51205.0
2021-04-22 13:00:00,57.59,57.59,57.53,57.57,72032.0,55.829,55.829,55.7708,55.8096,72032.0
2021-04-22 13:05:00,57.57,57.58,57.09,57.17,297974.0,55.8096,55.8193,55.3442,55.4218,297974.0
2021-04-22 13:10:00,57.18,57.18,56.76,57.0,228785.0,55.4315,55.4315,55.0243,55.257,228785.0
2021-04-22 13:15:00,57.0,57.01,56.66,56.69,181433.0,55.257,55.2667,54.9274,54.9565,181433.0
2021-04-22 13:20:00,56.67,56.9,56.66,56.89,214412.0,54.9371,55.1601,54.9274,55.1504,214412.0
2021-04-22 13:25:00,56.89,57.1,56.82,57.06,206070.0,55.1504,55.3539,55.0825,55.3152,206070.0
2021-04-22 13:30:00,57.06,57.06,56.84,56.98,218413.0,55.3152,55.3152,55.1019,55.2376,218413.0
2021-04-22 13:35:00,56.98,56.98,56.77,56.83,116734.0,55.2376,55.2376,55.034,55.0922,116734.0
2021-04-22 13:40:00,56.83,56.83,56.48,56.49,260074.0,55.0922,55.0922,54.7529,54.7626,260074.0
2021-04-22 13:45:00,56.49,56.65,56.44,56.48,179241.0,54.7626,54.9177,54.7141,54.7529,179241.0
2021-04-22 13:50:00,56.49,56.58,56.29,56.31,211540.0,54.7626,54.8498,54.5687,54.5881,211540.0
2021-04-22 13:55:00,56.3,56.46,56.28,56.32,151532.0,54.5784,54.7335,54.559,54.5978,151532.0
2021-04-22 14:00:00,56.32,56.33,56.14,56.2,391368.0,54.5978,54.6075,54.4233,54.4815,391368.0
2021-04-22 14:05:00,56.2,56.47,56.13,56.43,255537.0,54.4815,54.7432,54.4136,54.7044,255537.0
2021-04-22 14:10:00,56.43,56.56,56.37,56.56,175155.0,54.7044,54.8304,54.6463,54.8304,175155.0
2021-04-22 14:15:00,56.56,56.59,56.47,56.58,167198.0,54.8304,54.8595,54.7432,54.8498,167198.0
2021-04-22 14:20:00,56.58,56.59,56.43,56.51,135238.0,54.8498,54.8595,54.7044,54.782,135238.0
2021-04-22 14:25:00,56.51,56.62,56.44,56.6,103975.0,54.782,54.8886,54.7141,54.8692,103975.0
2021-04-22 14:30:00,56.59,56.66,56.51,56.64,112058.0,54.8595,54.9274,54.782,54.908,112058.0
2021-04-22 14:35:00,56.64,56.68,56.59,56.64,77128.0,54.908,54.9468,54.8595,54.908,77128.0
2021-04-22 14:40:00,56.64,56.72,56.62,56.72,71091.0,54.908,54.9856,54.8886,54.9856,71091.0
2021-04-22 14:45:00,56.71,56.77,56.64,56.67,114564.0,54.9759,55.034,54.908,54.9371,114564.0
2021-04-22 14:50:00,56.67,56.72,56.61,56.71,82403.0,54.9371,54.9856,54.8789,54.9759,82403.0
2021-04-22 14:55:00,56.73,56.77,56.68,56.69,93928.0,54.9953,55.034,54.9468,54.9565,93928.0
2021-04-22 15:00:00,56.69,56.79,56.68,56.7,132905.0,54.9565,55.0534,54.9468,54.9662,132905.0
2021-04-22 15:05:00,56.71,56.71,56.45,56.48,143180.0,54.9759,54.9759,54.7238,54.7529,143180.0
2021-04-22 15:10:00,56.49,56.62,56.48,56.51,122311.0,54.7626,54.8886,54.7529,54.782,122311.0
2021-04-22 15:15:00,56.51,56.53,56.36,56.43,144254.0,54.782,54.8014,54.6366,54.7044,144254.0
2021-04-22 15:20:00,56.43,56.49,56.39,56.43,126179.0,54.7044,54.7626,54.6656,54.7044,126179.0
2021-04-22 15:25:00,56.42,56.58,56.42,56.58,119945.0,54.6947,54.8498,54.6947,54.8498,119945.0
2021-04-22 15:30:00,56.57,56.69,56.54,56.6,143112.0,54.8401,54.9565,54.8111,54.8692,143112.0
2021-04-22 15:35:00,56.59,56.67,56.55,56.57,87408.0,54.8595,54.9371,54.8208,54.8401,87408.0
2021-04-22 15:40:00,56.57,56.64,56.53,56.54,119761.0,54.8401,54.908,54.8014,54.8111,119761.0
2021-04-22 15:45:00,56.54,56.72,56.53,56.56,196453.0,54.8111,54.9856,54.8014,54.8304,196453.0
2021-04-22 15:50:00,56.56,56.69,56.56,56.66,223469.0,54.8304,54.9565,54.8304,54.9274,223469.0
2021-04-22 15:55:00,56.67,56.7,56.55,56.67,694651.0,54.9371,54.9662,54.8208,54.9371,694651.0
2021-04-23 09:30:00,56.73,56.99,56.43,56.88,463906.0,54.9953,55.2473,54.7044,55.1407,463906.0
2021-04-23 09:35:00,56.87,57.14,56.75,56.8,409686.0,55.131,55.3927,55.0146,55.0631,409686.0
2021-04-23 09:40:00,56.81,57.07,56.7,56.98,192087.0,55.0728,55.3249,54.9662,55.2376,192087.0
2021-04-23 09:45:00,56.97,57.08,56.82,57.03,130429.0,55.2279,55.3345,55.0825,55.2861,130429.0
2021-04-23 09:50:00,57.03,57.19,57.01,57.13,113693.0,55.2861,55.4412,55.2667,55.383,113693.0
2021-04-23 09:55:00,57.13,57.21,57.03,57.18,130097.0,55.383,55.4606,55.2861,55.4315,130097.0
2021-04-23 10:00:00,57.18,57.36,57.17,57.29,224458.0,55.4315,55.606,55.4218,55.5381,224458.0
2021-04-23 10:05:00,57.28,57.43,57.27,57.35,93126.0,55.5284,55.6738,55.5187,55.5963,93126.0
2021-04-23 10:10:00,57.35,57.44,57.28,57.38,110569.0,55.5963,55.6835,55.5284,55.6254,110569.0
2021-04-23 10:15:00,57.38,57.42,57.23,57.29,95948.0,55.6254,55.6642,55.48,55.5381,95948.0
2021-04-23 10:20:00,57.29,57.37,57.21,57.35,111009.0,55.5381,55.6157,55.4606,55.5963,111009.0
2021-04-23 10:25:00,57.37,57.43,57.28,57.4,148487.0,55.6157,55.6738,55.5284,55.6448,148487.0
2021-04-23 10:30:00,57.41,57.55,57.36,57.43,230494.0,55.6545,55.7902,55.606,55.6738,230494.0
2021-04-23 10:35:00,57.44,57.53,57.39,57.46,129685.0,55.6835,55.7708,55.6351,55.7029,129685.0
2021-04-23 10:40:00,57.45,57.46,57.25,57.26,162939.0,55.6932,55.7029,55.4993,55.509,162939.0
2021-04-23 10:45:00,57.27,57.35,57.22,57.26,127543.0,55.5187,55.5963,55.4703,55.509,127543.0
2021-04-23 10:50:00,57.27,57.28,57.08,57.1,210445.0,55.5187,55.5284,55.3345,55.3539,210445.0
2021-04-23 10:55:00,57.1,57.21,57.08,57.19,141989.0,55.3539,55.4606,55.3345,55.4412,141989.0
2021-04-23 11:00:00,57.2,57.28,57.18,57.24,103184.0,55.4509,55.5284,55.4315,55.4897,103184.0
2021-04-23 11:05:00,57.24,57.34,57.12,57.13,100820.0,55.4897,55.5866,55.3733,55.383,100820.0
2021-04-23 11:10:00,57.13,57.18,57.07,57.18,110173.0,55.383,55.4315,55.3249,55.4315,110173.0
2021-04-23 11:15:00,57.19,57.36,57.18,57.29,195909.0,55.4412,55.606,55.4315,55.5381,195909.0
2021-04-23 11:20:00,57.28,57.3,57.2,57.26,112338.0,55.5284,55.5478,55.4509,55.509,112338.0
2021-04-23 11:25:00,57.25,57.25,57.09,57.13,172257.0,55.4993,55.4993,55.3442,55.383,172257.0
2021-04-23 11:30:00,57.13,57.16,57.05,57.09,138159.0,55.383,55.4121,55.3055,55.3442,138159.0
2021-04-23 11:35:00,57.08,57.1,56.99,57.03,160006.0,55.3345,55.3539,55.2473,55.2861,160006.0
2021-04-23 11:40:00,57.03,57.09,56.97,57.02,116348.0,55.2861,55.3442,55.2279,55.2764,116348.0
2021-04-23 11:45:00,57.02,57.11,56.99,57.08,148707.0,55.2764,55.3636,55.2473,55.3345,148707.0
2021-04-23 11:50:00,57.07,57.12,57.0,57.01,101834.0,55.3249,55.3733,55.257,55.2667,101834.0
2021-04-23 11:55:00,57.01,57.04,56.97,56.98,126229.0,55.2667,55.2958,55.2279,55.2376,126229.0
2021-04-23 12:00:00,56.99,57.08,56.99,57.02,70345.0,55.2473,55.3345,55.2473,55.2764,70345.0
2021-04-23 12:05:00,57.03,57.2,57.02,57.17,53384.0,55.2861,55.4509,55.2764,55.4218,53384.0
2021-04-23 12:10:00,57.17,57.2,57.14,57.16,51773.0,55.4218,55.4509,55.3927,55.4121,51773.0
2021-04-23 12:15:00,57.16,57.26,57.15,57.23,108644.0,55.4121,55.509,55.4024,55.48,108644.0
2021-04-23 12:20:00,57.23,57.25,57.18,57.24,49304.0,55.48,55.4993,55.4315,55.4897,49304.0
2021-04-23 12:25:00,57.23,57.24,57.15,57.18,47842.0,55.48,55.4897,55.4024,55.4315,47842.0
2021-04-23 12:30:00,57.18,57.21,57.15,57.18,39392.0,55.4315,55.4606,55.4024,55.4315,39392.0
2021-04-23 12:35:00,57.19,57.24,57.18,57.23,53454.0,55.4412,55.4897,55.4315,55.48,53454.0
2021-04-23 12:40:00,57.24,57.37,57.23,57.36,83158.0,55.4897,55.6157,55.48,55.606,83158.0
2021-04-23 12:45:00,57.36,57.39,57.31,57.37,89223.0,55.606,55.6351,55.5575,55.6157,89223.0
2021-04-23 12:50:00,57.36,57.39,57.34,57.38,42929.0,55.606,55.6351,55.5866,55.6254,42929.0
2021-04-23 12:55:00,57.38,57.4,57.32,57.33,34199.0,55.6254,55.6448,55.5672,55.5769,34199.0
2021-04-23 13:00:00,57.32,57.4,57.31,57.39,71882.0,55.5672,55.6448,55.5575,55.6351,71882.0
2021-04-23 13:05:00,57.39,57.5,57.38,57.49,85230.0,55.6351,55.7417,55.6254,55.732,85230.0
2021-04-23 13:10:00,57.5,57.52,57.4,57.4,96521.0,55.7417,55.7611,55.6448,55.6448,96521.0
2021-04-23 13:15:00,57.41,57.43,57.38,57.42,44570.0,55.6545,55.6738,55.6254,55.6642,44570.0
2021-04-23 13:20:00,57.42,57.46,57.41,57.45,64109.0,55.6642,55.7029,55.6545,55.6932,64109.0
2021-04-23 13:25:00,57.45,57.48,57.43,57.45,31878.0,55.6932,55.7223,55.6738,55.6932,31878.0
2021-04-23 13:30:00,57.46,57.51,57.43,57.44,54320.0,55.7029,55.7514,55.6738,55.6835,54320.0
2021-04-23 13:35:00,57.44,57.5,57.41,57.5,66763.0,55.6835,55.7417,55.6545,55.7417,66763.0
2021-04-23 13:40:00,57.5,57.59,57.5,57.57,71546.0,55.7417,55.829,55.7417,55.8096,71546.0
2021-04-23 13:45:00,57.56,57.56,57.47,57.48,48281.0,55.7999,55.7999,55.7126,55.7223,48281.0
2021-04-23 13:50:00,57.49,57.52,57.45,57.46,43170.0,55.732,55.7611,55.6932,55.7029,43170.0
2021-04-23 13:55:00,57.47,57.53,57.45,57.53,27484.0,55.7126,55.7708,55.6932,55.7708,27484.0
2021-04-23 14:00:00,57.54,57.62,57.52,57.53,84969.0,55.7805,55.858,55.7611,55.7708,84969.0
2021-04-23 14:05:00,57.52,57.56,57.51,57.54,64918.0,55.7611,55.7999,55.7514,55.7805,64918.0
2021-04-23 14:10:00,57.54,57.56,57.45,57.46,52009.0,55.7805,55.7999,55.6932,55.7029,52009.0
2021-04-23 14:15:00,57.46,57.52,57.45,57.5,60147.0,55.7029,55.7611,55.6932,55.7417,60147.0
2021-04-23 14:20:00,57.5,57.55,57.47,57.5,37480.0,55.7417,55.7902,55.7126,55.7417,37480.0
2021-04-23 14:25:00,57.5,57.53,57.47,57.51,43832.0,55.7417,55.7708,55.7126,55.7514,43832.0
2021-04-23 14:30:00,57.51,57.52,57.46,57.5,40787.0,55.7514,55.7611,55.7029,55.7417,40787.0
2021-04-23 14:35:00,57.5,57.55,57.48,57.52,41968.0,55.7417,55.7902,55.7223,55.7611,41968.0
2021-04-23 14:40:00,57.51,57.55,57.51,57.54,45776.0,55.7514,55.7902,55.7514,55.7805,45776.0
2021-04-23 14:45:00,57.53,57.55,57.52,57.55,40109.0,55.7708,55.7902,55.7611,55.7902,40109.0
2021-04-23 14:50:00,57.55,57.63,57.54,57.63,90837.0,55.7902,55.8677,55.7805,55.8677,90837.0
2021-04-23 14:55:00,57.63,57.65,57.59,57.63,95677.0,55.8677,55.8871,55.829,55.8677,95677.0
2021-04-23 15:00:00,57.63,57.64,57.47,57.47,103852.0,55.8677,55.8774,55.7126,55.7126,103852.0
2021-04-23 15:05:00,57.48,57.54,57.47,57.53,54320.0,55.7223,55.7805,55.7126,55.7708,54320.0
2021-04-23 15:10:00,57.52,57.59,57.52,57.54,64971.0,55.7611,55.829,55.7611,55.7805,64971.0
2021-04-23 15:15:00,57.54,57.59,57.53,57.58,47250.0,55.7805,55.829,55.7708,55.8193,47250.0
2021-04-23 15:20:00,57.58,57.62,57.55,57.62,57103.0,55.8193,55.858,55.7902,55.858,57103.0
2021-04-23 15:25:00,57.62,57.7,57.61,57.66,86352.0,55.858,55.9356,55.8483,55.8968,86352.0
2021-04-23 15:30:00,57.65,57.74,57.65,57.7,82700.0,55.8871,55.9744,55.8871,55.9356,82700.0
2021-04-23 15:35:00,57.71,57.72,57.66,57.68,79282.0,55.9453,55.955,55.8968,55.9162,79282.0
2021-04-23 15:40:00,57.68,57.68,57.58,57.6,97275.0,55.9162,55.9162,55.8193,55.8386,97275.0
2021-04-23 15:45:00,57.59,57.59,57.5,57.52,143863.0,55.829,55.829,55.7417,55.7611,143863.0
2021-04-23 15:50:00,57.52,57.53,57.45,57.48,169791.0,55.7611,55.7708,55.6932,55.7223,169791.0
2021-04-23 15:55:00,57.48,57.59,57.46,57.52,401765.0,55.7223,55.829,55.7029,55.7611,401765.0
2021-04-26 09:30:00,57.86,58.4,57.82,58.33,576652.0,56.0907,56.6142,56.0519,56.5463,576652.0
2021-04-26 09:35:00,58.33,58.58,58.3,58.3,432963.0,56.5463,56.7887,56.5172,56.5172,432963.0
2021-04-26 09:40:00,58.31,58.42,58.18,58.4,240040.0,56.5269,56.6336,56.4009,56.6142,240040.0
2021-04-26 09:45:00,58.4,58.43,58.1,58.17,273534.0,56.6142,56.6433,56.3234,56.3912,273534.0
2021-04-26 09:50:00,58.14,58.15,57.91,57.97,156997.0,56.3621,56.3718,56.1392,56.1973,156997.0
2021-04-26 09:55:00,57.98,58.28,57.98,58.21,152432.0,56.207,56.4979,56.207,56.43,152432.0
2021-04-26 10:00:00,58.22,58.26,58.0,58.05,146739.0,56.4397,56.4785,56.2264,56.2749,146739.0
2021-04-26 10:05:00,58.04,58.08,57.95,58.02,135837.0,56.2652,56.304,56.1779,56.2458,135837.0
2021-04-26 10:10:00,58.01,58.02,57.84,58.0,194257.0,56.2361,56.2458,56.0713,56.2264,194257.0
2021-04-26 10:15:00,58.0,58.03,57.65,57.8,245100.0,56.2264,56.2555,55.8871,56.0325,245100.0
2021-04-26 10:20:00,57.8,58.13,57.75,58.12,192722.0,56.0325,56.3524,55.9841,56.3427,192722.0
2021-04-26 10:25:00,58.15,58.22,58.08,58.13,154320.0,56.3718,56.4397,56.304,56.3524,154320.0
2021-04-26 10:30:00,58.14,58.23,58.1,58.16,82055.0,56.3621,56.4494,56.3234,56.3815,82055.0
2021-04-26 10:35:00,58.17,58.22,58.05,58.06,112745.0,56.3912,56.4397,56.2749,56.2846,112745.0
2021-04-26 10:40:00,58.07,58.11,57.96,58.0,167509.0,56.2943,56.3331,56.1876,56.2264,167509.0
2021-04-26 10:45:00,58.01,58.08,57.85,57.86,143871.0,56.2361,56.304,56.081,56.0907,143871.0
2021-04-26 10:50:00,57.86,57.98,57.84,57.93,91333.0,56.0907,56.207,56.0713,56.1586,91333.0
2021-04-26 10:55:00,57.93,58.05,57.9,58.04,81315.0,56.1586,56.2749,56.1295,56.2652,81315.0
2021-04-26 11:00:00,58.04,58.13,57.98,58.12,85934.0,56.2652,56.3524,56.207,56.3427,85934.0
2021-04-26 11:05:00,58.12,58.13,58.0,58.13,94614.0,56.3427,56.3524,56.2264,56.3524,94614.0
2021-04-26 11:10:00,58.13,58.24,58.09,58.23,75639.0,56.3524,56.4591,56.3137,56.4494,75639.0
2021-04-26 11:15:00,58.23,58.35,58.23,58.34,119047.0,56.4494,56.5657,56.4494,56.556,119047.0
2021-04-26 11:20:00,58.34,58.48,58.33,58.39,138459.0,56.556,56.6917,56.5463,56.6045,138459.0
2021-04-26 11:25:00,58.38,58.48,58.36,58.41,130722.0,56.5948,56.6917,56.5754,56.6239,130722.0
2021-04-26 11:30:00,58.42,58.46,58.37,58.42,154101.0,56.6336,56.6723,56.5851,56.6336,154101.0
2021-04-26 11:35:00,58.43,58.43,58.28,58.34,116892.0,56.6433,56.6433,56.4979,56.556,116892.0
2021-04-26 11:40:00,58.34,58.4,58.25,58.4,121454.0,56.556,56.6142,56.4688,56.6142,121454.0
2021-04-26 11:45:00,58.39,58.47,58.28,58.31,67352.0,56.6045,56.682,56.4979,56.5269,67352.0
2021-04-26 11:50:00,58.31,58.4,58.3,58.39,50612.0,56.5269,56.6142,56.5172,56.6045,50612.0
2021-04-26 11:55:00,58.39,58.42,58.33,58.4,81014.0,56.6045,56.6336,56.5463,56.6142,81014.0
2021-04-26 12:00:00,58.4,58.4,58.32,58.32,47199.0,56.6142,56.6142,56.5366,56.5366,47199.0
2021-04-26 12:05:00,58.32,58.34,58.25,58.32,96202.0,56.5366,56.556,56.4688,56.5366,96202.0
2021-04-26 12:10:00,58.33,58.37,58.27,58.35,49852.0,56.5463,56.5851,56.4882,56.5657,49852.0
2021-04-26 12:15:00,58.35,58.35,58.26,58.31,49061.0,56.5657,56.5657,56.4785,56.5269,49061.0
2021-04-26 12:20:00,58.31,58.32,58.25,58.28,67319.0,56.5269,56.5366,56.4688,56.4979,67319.0
2021-04-26 12:25:00,58.27,58.3,58.21,58.29,56018.0,56.4882,56.5172,56.43,56.5075,56018.0
2021-04-26 12:30:00,58.29,58.34,58.25,58.27,49890.0,56.5075,56.556,56.4688,56.4882,49890.0
2021-04-26 12:35:00,58.26,58.27,58.19,58.24,68561.0,56.4785,56.4882,56.4106,56.4591,68561.0
2021-04-26 12:40:00,58.24,58.29,58.24,58.25,39842.0,56.4591,56.5075,56.4591,56.4688,39842.0
2021-04-26 12:45:00,58.26,58.29,58.2,58.25,35667.0,56.4785,56.5075,56.4203,56.4688,35667.0
2021-04-26 12:50:00,58.24,58.31,58.22,58.29,38678.0,56.4591,56.5269,56.4397,56.5075,38678.0
2021-04-26 12:55:00,58.3,58.3,58.25,58.28,25006.0,56.5172,56.5172,56.4688,56.4979,25006.0
2021-04-26 13:00:00,58.28,58.33,58.26,58.3,40313.0,56.4979,56.5463,56.4785,56.5172,40313.0
2021-04-26 13:05:00,58.29,58.32,58.27,58.29,40880.0,56.5075,56.5366,56.4882,56.5075,40880.0
2021-04-26 13:10:00,58.29,58.3,58.25,58.27,23855.0,56.5075,56.5172,56.4688,56.4882,23855.0
2021-04-26 13:15:00,58.28,58.3,58.24,58.3,39435.0,56.4979,56.5172,56.4591,56.5172,39435.0
2021-04-26 13:20:00,58.3,58.3,58.19,58.22,72774.0,56.5172,56.5172,56.4106,56.4397,72774.0
2021-04-26 13:25:00,58.22,58.32,58.22,58.27,50104.0,56.4397,56.5366,56.4397,56.4882,50104.0
2021-04-26 13:30:00,58.26,58.27,58.18,58.23,56062.0,56.4785,56.4882,56.4009,56.4494,56062.0
2021-04-26 13:35:00,58.23,58.24,58.07,58.08,79757.0,56.4494,56.4591,56.2943,56.304,79757.0
2021-04-26 13:40:00,58.09,58.14,58.07,58.12,66772.0,56.3137,56.3621,56.2943,56.3427,66772.0
2021-04-26 13:45:00,58.12,58.2,58.11,58.17,81633.0,56.3427,56.4203,56.3331,56.3912,81633.0
2021-04-26 13:50:00,58.17,58.28,58.13,58.26,91286.0,56.3912,56.4979,56.3524,56.4785,91286.0
2021-04-26 13:55:00,58.25,58.28,58.23,58.25,46965.0,56.4688,56.4979,56.4494,56.4688,46965.0
2021-04-26 14:00:00,58.26,58.36,58.25,58.36,65345.0,56.4785,56.5754,56.4688,56.5754,65345.0
2021-04-26 14:05:00,58.36,58.37,58.28,58.29,41836.0,56.5754,56.5851,56.4979,56.5075,41836.0
2021-04-26 14:10:00,58.29,58.29,58.2,58.22,38083.0,56.5075,56.5075,56.4203,56.4397,38083.0
2021-04-26 14:15:00,58.21,58.27,58.21,58.25,40694.0,56.43,56.4882,56.43,56.4688,40694.0
2021-04-26 14:20:00,58.24,58.24,58.19,58.23,47884.0,56.4591,56.4591,56.4106,56.4494,47884.0
2021-04-26 14:25:00,58.23,58.28,58.21,58.28,50912.0,56.4494,56.4979,56.43,56.4979,50912.0
2021-04-26 14:30:00,58.27,58.28,58.22,58.24,39637.0,56.4882,56.4979,56.4397,56.4591,39637.0
2021-04-26 14:35:00,58.24,58.24,58.14,58.2,52055.0,56.4591,56.4591,56.3621,56.4203,52055.0
2021-04-26 14:40:00,58.2,58.25,58.19,58.24,41360.0,56.4203,56.4688,56.4106,56.4591,41360.0
2021-04-26 14:45:00,58.25,58.25,58.19,58.23,51085.0,56.4688,56.4688,56.4106,56.4494,51085.0
2021-04-26 14:50:00,58.23,58.34,58.22,58.32,66738.0,56.4494,56.556,56.4397,56.5366,66738.0
2021-04-26 14:55:00,58.32,58.34,58.28,58.33,45244.0,56.5366,56.556,56.4979,56.5463,45244.0
2021-04-26 15:00:00,58.33,58.35,58.26,58.31,37930.0,56.5463,56.5657,56.4785,56.5269,37930.0
2021-04-26 15:05:00,58.3,58.37,58.3,58.34,65282.0,56.5172,56.5851,56.5172,56.556,65282.0
2021-04-26 15:10:00,58.33,58.34,58.28,58.3,45427.0,56.5463,56.556,56.4979,56.5172,45427.0
2021-04-26 15:15:00,58.29,58.32,58.27,58.29,66008.0,56.5075,56.5366,56.4882,56.5075,66008.0
2021-04-26 15:20:00,58.29,58.31,58.26,58.29,67498.0,56.5075,56.5269,56.4785,56.5075,67498.0
2021-04-26 15:25:00,58.29,58.34,58.12,58.16,101268.0,56.5075,56.556,56.3427,56.3815,101268.0
2021-04-26 15:30:00,58.15,58.19,58.04,58.13,146409.0,56.3718,56.4106,56.2652,56.3524,146409.0
2021-04-26 15:35:00,58.13,58.25,58.12,58.25,95432.0,56.3524,56.4688,56.3427,56.4688,95432.0
2021-04-26 15:40:00,58.24,58.27,58.2,58.25,112870.0,56.4591,56.4882,56.4203,56.4688,112870.0
2021-04-26 15:45:00,58.25,58.28,58.17,58.19,154516.0,56.4688,56.4979,56.3912,56.4106,154516.0
2021-04-26 15:50:00,58.19,58.29,58.18,58.26,155078.0,56.4106,56.5075,56.4009,56.4785,155078.0
2021-04-26 15:55:00,58.27,58.28,58.12,58.22,486151.0,56.4882,56.4979,56.3427,56.4397,486151.0
2021-04-27 09:30:00,58.27,58.45,58.02,58.3,334541.0,56.4882,56.6627,56.2458,56.5172,334541.0
2021-04-27 09:35:00,58.28,58.58,58.22,58.58,290716.0,56.4979,56.7887,56.4397,56.7887,290716.0
2021-04-27 09:40:00,58.58,58.68,58.5,58.67,168701.0,56.7887,56.8856,56.7111,56.8759,168701.0
2021-04-27 09:45:00,58.68,58.76,58.43,58.68,251841.0,56.8856,56.9632,56.6433,56.8856,251841.0
2021-04-27 09:50:00,58.69,59.06,58.62,59.0,300100.0,56.8953,57.254,56.8275,57.1958,300100.0
2021-04-27 09:55:00,59.01,59.1,58.78,58.81,231481.0,57.2055,57.2928,56.9826,57.0116,231481.0
2021-04-27 10:00:00,58.79,58.84,58.58,58.76,122313.0,56.9923,57.0407,56.7887,56.9632,122313.0
2021-04-27 10:05:00,58.75,58.89,58.75,58.86,145720.0,56.9535,57.0892,56.9535,57.0601,145720.0
2021-04-27 10:10:00,58.86,58.86,58.62,58.68,102505.0,57.0601,57.0601,56.8275,56.8856,102505.0
2021-04-27 10:15:00,58.66,58.66,58.52,58.58,116566.0,56.8662,56.8662,56.7305,56.7887,116566.0
2021-04-27 10:20:00,58.56,58.62,58.48,58.59,132042.0,56.7693,56.8275,56.6917,56.7984,132042.0
2021-04-27 10:25:00,58.59,58.64,58.47,58.52,92010.0,56.7984,56.8468,56.682,56.7305,92010.0
2021-04-27 10:30:00,58.52,58.57,58.46,58.53,73774.0,56.7305,56.779,56.6723,56.7402,73774.0
2021-04-27 10:35:00,58.54,58.62,58.44,58.6,135303.0,56.7499,56.8275,56.653,56.8081,135303.0
2021-04-27 10:40:00,58.59,58.69,58.58,58.65,122127.0,56.7984,56.8953,56.7887,56.8565,122127.0
2021-04-27 10:45:00,58.64,58.76,58.64,58.73,76111.0,56.8468,56.9632,56.8468,56.9341,76111.0
2021-04-27 10:50:00,58.74,58.87,58.71,58.78,119581.0,56.9438,57.0698,56.9147,56.9826,119581.0
2021-04-27 10:55:00,58.79,58.87,58.78,58.82,82777.0,56.9923,57.0698,56.9826,57.0213,82777.0
2021-04-27 11:00:00,58.83,58.89,58.79,58.82,100763.0,57.031,57.0892,56.9923,57.0213,100763.0
2021-04-27 11:05:00,58.83,58.93,58.7,58.76,95244.0,57.031,57.128,56.905,56.9632,95244.0
2021-04-27 11:10:00,58.76,58.79,58.7,58.75,72932.0,56.9632,56.9923,56.905,56.9535,72932.0
2021-04-27 11:15:00,58.75,58.78,58.68,58.71,62460.0,56.9535,56.9826,56.8856,56.9147,62460.0
2021-04-27 11:20:00,58.71,58.73,58.64,58.66,104246.0,56.9147,56.9341,56.8468,56.8662,104246.0
2021-04-27 11:25:00,58.67,58.69,58.58,58.63,113424.0,56.8759,56.8953,56.7887,56.8372,113424.0
2021-04-27 11:30:00,58.63,58.77,58.62,58.68,74776.0,56.8372,56.9729,56.8275,56.8856,74776.0
2021-04-27 11:35:00,58.68,58.72,58.63,58.72,53834.0,56.8856,56.9244,56.8372,56.9244,53834.0
2021-04-27 11:40:00,58.7,58.75,58.66,58.75,35910.0,56.905,56.9535,56.8662,56.9535,35910.0
2021-04-27 11:45:00,58.75,58.8,58.71,58.76,63365.0,56.9535,57.002,56.9147,56.9632,63365.0
2021-04-27 11:50:00,58.75,58.82,58.74,58.74,53990.0,56.9535,57.0213,56.9438,56.9438,53990.0
2021-04-27 11:55:00,58.74,58.76,58.71,58.72,38667.0,56.9438,56.9632,56.9147,56.9244,38667.0
2021-04-27 12:00:00,58.72,58.8,58.72,58.75,42217.0,56.9244,57.002,56.9244,56.9535,42217.0
2021-04-27 12:05:00,58.74,58.75,58.67,58.71,40913.0,56.9438,56.9535,56.8759,56.9147,40913.0
2021-04-27 12:10:00,58.71,58.82,58.7,58.79,53474.0,56.9147,57.0213,56.905,56.9923,53474.0
2021-04-27 12:15:00,58.79,58.85,58.77,58.85,38767.0,56.9923,57.0504,56.9729,57.0504,38767.0
2021-04-27 12:20:00,58.85,58.85,58.8,58.82,68417.0,57.0504,57.0504,57.002,57.0213,68417.0
2021-04-27 12:25:00,58.82,58.83,58.74,58.78,78650.0,57.0213,57.031,56.9438,56.9826,78650.0
2021-04-27 12:30:00,58.78,58.78,58.69,58.74,71859.0,56.9826,56.9826,56.8953,56.9438,71859.0
2021-04-27 12:35:00,58.74,58.75,58.64,58.64,54995.0,56.9438,56.9535,56.8468,56.8468,54995.0
2021-04-27 12:40:00,58.65,58.67,58.53,58.58,89875.0,56.8565,56.8759,56.7402,56.7887,89875.0
2021-04-27 12:45:00,58.58,58.65,58.57,58.62,70094.0,56.7887,56.8565,56.779,56.8275,70094.0
2021-04-27 12:50:00,58.6,58.63,58.38,58.45,93378.0,56.8081,56.8372,56.5948,56.6627,93378.0
2021-04-27 12:55:00,58.44,58.47,58.41,58.42,83217.0,56.653,56.682,56.6239,56.6336,83217.0
2021-04-27 13:00:00,58.42,58.57,58.37,58.57,156265.0,56.6336,56.779,56.5851,56.779,156265.0
2021-04-27 13:05:00,58.56,58.6,58.52,58.59,90434.0,56.7693,56.8081,56.7305,56.7984,90434.0
2021-04-27 13:10:00,58.58,58.66,58.56,58.64,73413.0,56.7887,56.8662,56.7693,56.8468,73413.0
2021-04-27 13:15:00,58.63,58.69,58.62,58.69,43596.0,56.8372,56.8953,56.8275,56.8953,43596.0
2021-04-27 13:20:00,58.68,58.72,58.64,58.67,62425.0,56.8856,56.9244,56.8468,56.8759,62425.0
2021-04-27 13:25:00,58.66,58.69,58.64,58.68,28565.0,56.8662,56.8953,56.8468,56.8856,28565.0
2021-04-27 13:30:00,58.68,58.69,58.61,58.63,32629.0,56.8856,56.8953,56.8178,56.8372,32629.0
2021-04-27 13:35:00,58.63,58.73,58.62,58.73,52244.0,56.8372,56.9341,56.8275,56.9341,52244.0
2021-04-27 13:40:00,58.73,58.76,58.72,58.75,46911.0,56.9341,56.9632,56.9244,56.9535,46911.0
2021-04-27 13:45:00,58.75,58.78,58.66,58.71,88017.0,56.9535,56.9826,56.8662,56.9147,88017.0
2021-04-27 13:50:00,58.72,58.79,58.71,58.78,29844.0,56.9244,56.9923,56.9147,56.9826,29844.0
2021-04-27 13:55:00,58.77,58.78,58.73,58.74,35850.0,56.9729,56.9826,56.9341,56.9438,35850.0
2021-04-27 14:00:00,58.75,58.76,58.68,58.72,51778.0,56.9535,56.9632,56.8856,56.9244,51778.0
2021-04-27 14:05:00,58.71,58.77,58.71,58.75,36787.0,56.9147,56.9729,56.9147,56.9535,36787.0
2021-04-27 14:10:00,58.74,58.78,58.72,58.77,37183.0,56.9438,56.9826,56.9244,56.9729,37183.0
2021-04-27 14:15:00,58.77,58.79,58.75,58.76,34302.0,56.9729,56.9923,56.9535,56.9632,34302.0
2021-04-27 14:20:00,58.76,58.8,58.71,58.8,70119.0,56.9632,57.002,56.9147,57.002,70119.0
2021-04-27 14:25:00,58.79,58.8,58.76,58.8,76170.0,56.9923,57.002,56.9632,57.002,76170.0
2021-04-27 14:30:00,58.79,58.93,58.78,58.9,125581.0,56.9923,57.128,56.9826,57.0989,125581.0
2021-04-27 14:35:00,58.9,59.03,58.88,59.03,163326.0,57.0989,57.2249,57.0795,57.2249,163326.0
2021-04-27 14:40:00,59.03,59.05,58.92,58.94,89174.0,57.2249,57.2443,57.1183,57.1377,89174.0
2021-04-27 14:45:00,58.93,58.96,58.88,58.88,55170.0,57.128,57.1571,57.0795,57.0795,55170.0
2021-04-27 14:50:00,58.88,58.89,58.79,58.82,70831.0,57.0795,57.0892,56.9923,57.0213,70831.0
2021-04-27 14:55:00,58.82,58.84,58.76,58.78,49551.0,57.0213,57.0407,56.9632,56.9826,49551.0
2021-04-27 15:00:00,58.77,58.86,58.76,58.82,112864.0,56.9729,57.0601,56.9632,57.0213,112864.0
2021-04-27 15:05:00,58.82,58.84,58.74,58.78,72140.0,57.0213,57.0407,56.9438,56.9826,72140.0
2021-04-27 15:10:00,58.78,58.87,58.76,58.86,83441.0,56.9826,57.0698,56.9632,57.0601,83441.0
2021-04-27 15:15:00,58.86,58.92,58.84,58.92,54523.0,57.0601,57.1183,57.0407,57.1183,54523.0
2021-04-27 15:20:00,58.91,58.96,58.89,58.91,56626.0,57.1086,57.1571,57.0892,57.1086,56626.0
2021-04-27 15:25:00,58.91,58.92,58.85,58.86,45055.0,57.1086,57.1183,57.0504,57.0601,45055.0
2021-04-27 15:30:00,58.86,58.97,58.79,58.97,137008.0,57.0601,57.1668,56.9923,57.1668,137008.0
2021-04-27 15:35:00,58.97,58.99,58.95,58.95,52994.0,57.1668,57.1861,57.1474,57.1474,52994.0
2021-04-27 15:40:00,58.95,58.97,58.91,58.97,68037.0,57.1474,57.1668,57.1086,57.1668,68037.0
2021-04-27 15:45:00,58.97,58.98,58.92,58.94,201391.0,57.1668,57.1764,57.1183,57.1377,201391.0
2021-04-27 15:50:00,58.94,59.03,58.93,59.01,157091.0,57.1377,57.2249,57.128,57.2055,157091.0
2021-04-27 15:55:00,59.01,59.05,58.92,58.98,371683.0,57.2055,57.2443,57.1183,57.1764,371683.0
2021-04-28 09:30:00,59.0,59.01,58.51,58.85,349606.0,57.1958,57.2055,56.7208,57.0504,349606.0
2021-04-28 09:35:00,58.85,58.92,58.72,58.81,185641.0,57.0504,57.1183,56.9244,57.0116,185641.0
2021-04-28 09:40:00,58.84,58.98,58.68,58.76,110754.0,57.0407,57.1764,56.8856,56.9632,110754.0
2021-04-28 09:45:00,58.77,58.78,58.53,58.58,140990.0,56.9729,56.9826,56.7402,56.7887,140990.0
2021-04-28 09:50:00,58.58,58.65,58.43,58.54,165729.0,56.7887,56.8565,56.6433,56.7499,165729.0
2021-04-28 09:55:00,58.52,58.53,58.38,58.46,117469.0,56.7305,56.7402,56.5948,56.6723,117469.0
2021-04-28 10:00:00,58.45,58.57,58.41,58.49,237602.0,56.6627,56.779,56.6239,56.7014,237602.0
2021-04-28 10:05:00,58.48,58.52,58.36,58.39,135680.0,56.6917,56.7305,56.5754,56.6045,135680.0
2021-04-28 10:10:00,58.39,58.57,58.38,58.5,145103.0,56.6045,56.779,56.5948,56.7111,145103.0
2021-04-28 10:15:00,58.49,58.65,58.46,58.65,105180.0,56.7014,56.8565,56.6723,56.8565,105180.0
2021-04-28 10:20:00,58.65,58.67,58.5,58.54,286298.0,56.8565,56.8759,56.7111,56.7499,286298.0
2021-04-28 10:25:00,58.53,58.6,58.42,58.58,119478.0,56.7402,56.8081,56.6336,56.7887,119478.0
2021-04-28 10:30:00,58.58,58.62,58.53,58.58,74063.0,56.7887,56.8275,56.7402,56.7887,74063.0
2021-04-28 10:35:00,58.57,58.57,58.47,58.49,80351.0,56.779,56.779,56.682,56.7014,80351.0
2021-04-28 10:40:00,58.5,58.65,58.49,58.65,52656.0,56.7111,56.8565,56.7014,56.8565,52656.0
2021-04-28 10:45:00,58.65,58.79,58.65,58.7,168258.0,56.8565,56.9923,56.8565,56.905,168258.0
2021-04-28 10:50:00,58.71,58.79,58.68,58.71,175236.0,56.9147,56.9923,56.8856,56.9147,175236.0
2021-04-28 10:55:00,58.73,58.79,58.69,58.69,67912.0,56.9341,56.9923,56.8953,56.8953,67912.0
2021-04-28 11:00:00,58.69,58.7,58.61,58.63,54716.0,56.8953,56.905,56.8178,56.8372,54716.0
2021-04-28 11:05:00,58.62,58.66,58.58,58.62,40983.0,56.8275,56.8662,56.7887,56.8275,40983.0
2021-04-28 11:10:00,58.62,58.63,58.56,58.58,52007.0,56.8275,56.8372,56.7693,56.7887,52007.0
2021-04-28 11:15:00,58.57,58.58,58.45,58.52,81819.0,56.779,56.7887,56.6627,56.7305,81819.0
2021-04-28 11:20:00,58.52,58.52,58.43,58.51,87907.0,56.7305,56.7305,56.6433,56.7208,87907.0
2021-04-28 11:25:00,58.52,58.55,58.49,58.53,34345.0,56.7305,56.7596,56.7014,56.7402,34345.0
2021-04-28 11:30:00,58.54,58.58,58.51,58.57,53203.0,56.7499,56.7887,56.7208,56.779,53203.0
2021-04-28 11:35:00,58.57,58.58,58.52,58.53,38162.0,56.779,56.7887,56.7305,56.7402,38162.0
2021-04-28 11:40:00,58.52,58.58,58.47,58.48,83526.0,56.7305,56.7887,56.682,56.6917,83526.0
2021-04-28 11:45:00,58.48,58.52,58.37,58.43,113236.0,56.6917,56.7305,56.5851,56.6433,113236.0
2021-04-28 11:50:00,58.42,58.43,58.37,58.41,101269.0,56.6336,56.6433,56.5851,56.6239,101269.0
2021-04-28 11:55:00,58.4,58.44,58.37,58.44,59656.0,56.6142,56.653,56.5851,56.653,59656.0
2021-04-28 12:00:00,58.44,58.53,58.43,58.48,58766.0,56.653,56.7402,56.6433,56.6917,58766.0
2021-04-28 12:05:00,58.47,58.54,58.47,58.51,88124.0,56.682,56.7499,56.682,56.7208,88124.0
2021-04-28 12:10:00,58.5,58.52,58.47,58.5,85891.0,56.7111,56.7305,56.682,56.7111,85891.0
2021-04-28 12:15:00,58.5,58.53,58.47,58.5,62505.0,56.7111,56.7402,56.682,56.7111,62505.0
2021-04-28 12:20:00,58.5,58.53,58.46,58.53,51922.0,56.7111,56.7402,56.6723,56.7402,51922.0
2021-04-28 12:25:00,58.54,58.55,58.48,58.5,89160.0,56.7499,56.7596,56.6917,56.7111,89160.0
2021-04-28 12:30:00,58.49,58.52,58.48,58.5,25429.0,56.7014,56.7305,56.6917,56.7111,25429.0
2021-04-28 12:35:00,58.49,58.52,58.48,58.5,73597.0,56.7014,56.7305,56.6917,56.7111,73597.0
2021-04-28 12:40:00,58.5,58.52,58.47,58.47,44928.0,56.7111,56.7305,56.682,56.682,44928.0
2021-04-28 12:45:00,58.47,58.63,58.47,58.57,77234.0,56.682,56.8372,56.682,56.779,77234.0
2021-04-28 12:50:00,58.58,58.59,58.49,58.51,34063.0,56.7887,56.7984,56.7014,56.7208,34063.0
2021-04-28 12:55:00,58.51,58.52,58.46,58.49,36072.0,56.7208,56.7305,56.6723,56.7014,36072.0
2021-04-28 13:00:00,58.49,58.53,58.48,58.5,36864.0,56.7014,56.7402,56.6917,56.7111,36864.0
2021-04-28 13:05:00,58.5,58.52,58.48,58.48,25634.0,56.7111,56.7305,56.6917,56.6917,25634.0
2021-04-28 13:10:00,58.49,58.51,58.46,58.47,26976.0,56.7014,56.7208,56.6723,56.682,26976.0
2021-04-28 13:15:00,58.47,58.52,58.46,58.51,45626.0,56.682,56.7305,56.6723,56.7208,45626.0
2021-04-28 13:20:00,58.51,58.51,58.36,58.39,76541.0,56.7208,56.7208,56.5754,56.6045,76541.0
2021-04-28 13:25:00,58.4,58.45,58.4,58.43,28208.0,56.6142,56.6627,56.6142,56.6433,28208.0
2021-04-28 13:30:00,58.43,58.45,58.41,58.43,27845.0,56.6433,56.6627,56.6239,56.6433,27845.0
2021-04-28 13:35:00,58.43,58.46,58.42,58.45,27499.0,56.6433,56.6723,56.6336,56.6627,27499.0
2021-04-28 13:40:00,58.45,58.46,58.41,58.42,27662.0,56.6627,56.6723,56.6239,56.6336,27662.0
2021-04-28 13:45:00,58.41,58.42,58.38,58.39,44142.0,56.6239,56.6336,56.5948,56.6045,44142.0
2021-04-28 13:50:00,58.39,58.4,58.29,58.35,87678.0,56.6045,56.6142,56.5075,56.5657,87678.0
2021-04-28 13:55:00,58.34,58.36,58.31,58.33,59479.0,56.556,56.5754,56.5269,56.5463,59479.0
2021-04-28 14:00:00,58.35,58.5,58.27,58.35,108545.0,56.5657,56.7111,56.4882,56.5657,108545.0
2021-04-28 14:05:00,58.36,58.38,58.31,58.36,34736.0,56.5754,56.5948,56.5269,56.5754,34736.0
2021-04-28 14:10:00,58.36,58.37,58.3,58.35,76873.0,56.5754,56.5851,56.5172,56.5657,76873.0
2021-04-28 14:15:00,58.35,58.44,58.34,58.39,76450.0,56.5657,56.653,56.556,56.6045,76450.0
2021-04-28 14:20:00,58.4,58.47,58.39,58.42,64920.0,56.6142,56.682,56.6045,56.6336,64920.0
2021-04-28 14:25:00,58.42,58.45,58.39,58.45,45541.0,56.6336,56.6627,56.6045,56.6627,45541.0
2021-04-28 14:30:00,58.45,58.51,58.36,58.45,115359.0,56.6627,56.7208,56.5754,56.6627,115359.0
2021-04-28 14:35:00,58.44,58.59,58.43,58.55,70503.0,56.653,56.7984,56.6433,56.7596,70503.0
2021-04-28 14:40:00,58.55,58.57,58.51,58.51,65622.0,56.7596,56.779,56.7208,56.7208,65622.0
2021-04-28 14:45:00,58.51,58.59,58.46,58.51,147865.0,56.7208,56.7984,56.6723,56.7208,147865.0
2021-04-28 14:50:00,58.5,58.56,58.48,58.54,48342.0,56.7111,56.7693,56.6917,56.7499,48342.0
2021-04-28 14:55:00,58.54,58.56,58.48,58.54,68920.0,56.7499,56.7693,56.6917,56.7499,68920.0
2021-04-28 15:00:00,58.54,58.86,58.54,58.72,991622.0,56.7499,57.0601,56.7499,56.9244,991622.0
2021-04-28 15:05:00,58.72,58.74,58.61,58.67,153223.0,56.9244,56.9438,56.8178,56.8759,153223.0
2021-04-28 15:10:00,58.67,58.68,58.46,58.57,138374.0,56.8759,56.8856,56.6723,56.779,138374.0
2021-04-28 15:15:00,58.57,58.63,58.53,58.59,105632.0,56.779,56.8372,56.7402,56.7984,105632.0
2021-04-28 15:20:00,58.59,58.59,58.53,58.57,82221.0,56.7984,56.7984,56.7402,56.779,82221.0
2021-04-28 15:25:00,58.58,58.66,58.58,58.62,68442.0,56.7887,56.8662,56.7887,56.8275,68442.0
2021-04-28 15:30:00,58.62,58.62,58.48,58.5,81938.0,56.8275,56.8275,56.6917,56.7111,81938.0
2021-04-28 15:35:00,58.5,58.65,58.5,58.63,110678.0,56.7111,56.8565,56.7111,56.8372,110678.0
2021-04-28 15:40:00,58.64,58.73,58.63,58.69,97283.0,56.8468,56.9341,56.8372,56.8953,97283.0
2021-04-28 15:45:00,58.69,58.72,58.63,58.68,139103.0,56.8953,56.9244,56.8372,56.8856,139103.0
2021-04-28 15:50:00,58.68,58.69,58.56,58.57,126056.0,56.8856,56.8953,56.7693,56.779,126056.0
2021-04-28 15:55:00,58.58,58.61,58.48,58.58,297824.0,56.7887,56.8178,56.6917,56.7887,297824.0
2021-04-29 09:30:00,57.74,57.75,56.91,56.96,944230.0,55.9744,55.9841,55.1697,55.2182,944230.0
2021-04-29 09:35:00,56.95,57.14,56.76,56.85,586383.0,55.2085,55.3927,55.0243,55.1116,586383.0
2021-04-29 09:40:00,56.84,56.84,56.36,56.37,714512.0,55.1019,55.1019,54.6366,54.6463,714512.0
2021-04-29 09:45:00,56.37,56.61,56.31,56.5,463696.0,54.6463,54.8789,54.5881,54.7723,463696.0
2021-04-29 09:50:00,56.5,56.75,56.22,56.23,538966.0,54.7723,55.0146,54.5008,54.5105,538966.0
2021-04-29 09:55:00,56.23,56.42,56.23,56.37,423011.0,54.5105,54.6947,54.5105,54.6463,423011.0
2021-04-29 10:00:00,56.38,56.4,56.18,56.24,469997.0,54.656,54.6753,54.4621,54.5202,469997.0
2021-04-29 10:05:00,56.23,56.26,56.12,56.21,380907.0,54.5105,54.5396,54.4039,54.4912,380907.0
2021-04-29 10:10:00,56.2,56.51,56.15,56.4,387905.0,54.4815,54.782,54.433,54.6753,387905.0
2021-04-29 10:15:00,56.39,56.46,56.24,56.31,289426.0,54.6656,54.7335,54.5202,54.5881,289426.0
2021-04-29 10:20:00,56.31,56.51,56.24,56.47,321023.0,54.5881,54.782,54.5202,54.7432,321023.0
2021-04-29 10:25:00,56.46,56.48,56.22,56.25,218923.0,54.7335,54.7529,54.5008,54.5299,218923.0
2021-04-29 10:30:00,56.24,56.24,56.02,56.03,503038.0,54.5202,54.5202,54.307,54.3167,503038.0
2021-04-29 10:35:00,56.03,56.06,55.96,56.0,544886.0,54.3167,54.3457,54.2488,54.2876,544886.0
2021-04-29 10:40:00,56.0,56.1,55.97,56.02,400600.0,54.2876,54.3845,54.2585,54.307,400600.0
2021-04-29 10:45:00,56.02,56.1,55.98,56.0,485110.0,54.307,54.3845,54.2682,54.2876,485110.0
2021-04-29 10:50:00,56.0,56.14,55.96,56.07,296134.0,54.2876,54.4233,54.2488,54.3554,296134.0
2021-04-29 10:55:00,56.07,56.18,56.04,56.12,167172.0,54.3554,54.4621,54.3264,54.4039,167172.0
2021-04-29 11:00:00,56.11,56.25,56.04,56.22,621423.0,54.3942,54.5299,54.3264,54.5008,621423.0
2021-04-29 11:05:00,56.21,56.25,56.11,56.12,199213.0,54.4912,54.5299,54.3942,54.4039,199213.0
2021-04-29 11:10:00,56.12,56.21,56.1,56.19,201426.0,54.4039,54.4912,54.3845,54.4718,201426.0
2021-04-29 11:15:00,56.19,56.23,56.11,56.11,167434.0,54.4718,54.5105,54.3942,54.3942,167434.0
2021-04-29 11:20:00,56.11,56.22,56.1,56.21,171154.0,54.3942,54.5008,54.3845,54.4912,171154.0
2021-04-29 11:25:00,56.2,56.25,56.18,56.22,164233.0,54.4815,54.5299,54.4621,54.5008,164233.0
2021-04-29 11:30:00,56.23,56.24,56.09,56.15,210972.0,54.5105,54.5202,54.3748,54.433,210972.0
2021-04-29 11:35:00,56.15,56.2,56.08,56.11,187470.0,54.433,54.4815,54.3651,54.3942,187470.0
2021-04-29 11:40:00,56.12,56.2,56.11,56.19,129876.0,54.4039,54.4815,54.3942,54.4718,129876.0
2021-04-29 11:45:00,56.19,56.33,56.18,56.3,147444.0,54.4718,54.6075,54.4621,54.5784,147444.0
2021-04-29 11:50:00,56.3,56.33,56.23,56.29,164561.0,54.5784,54.6075,54.5105,54.5687,164561.0
2021-04-29 11:55:00,56.29,56.31,56.1,56.14,129270.0,54.5687,54.5881,54.3845,54.4233,129270.0
2021-04-29 12:00:00,56.14,56.17,56.01,56.05,441037.0,54.4233,54.4524,54.2973,54.336,441037.0
2021-04-29 12:05:00,56.04,56.05,55.83,55.91,362805.0,54.3264,54.336,54.1228,54.2003,362805.0
2021-04-29 12:10:00,55.91,55.97,55.86,55.97,140670.0,54.2003,54.2585,54.1519,54.2585,140670.0
2021-04-29 12:15:00,55.97,55.98,55.79,55.94,170964.0,54.2585,54.2682,54.084,54.2294,170964.0
2021-04-29 12:20:00,55.94,55.95,55.8,55.81,213626.0,54.2294,54.2391,54.0937,54.1034,213626.0
2021-04-29 12:25:00,55.81,55.85,55.69,55.77,184009.0,54.1034,54.1422,53.9871,54.0646,184009.0
2021-04-29 12:30:00,55.77,56.03,55.71,55.98,248805.0,54.0646,54.3167,54.0064,54.2682,248805.0
2021-04-29 12:35:00,55.98,56.01,55.93,56.0,151598.0,54.2682,54.2973,54.2197,54.2876,151598.0
2021-04-29 12:40:00,56.0,56.06,55.97,56.03,102422.0,54.2876,54.3457,54.2585,54.3167,102422.0
2021-04-29 12:45:00,56.03,56.09,55.96,56.08,112190.0,54.3167,54.3748,54.2488,54.3651,112190.0
2021-04-29 12:50:00,56.08,56.12,56.05,56.11,115372.0,54.3651,54.4039,54.336,54.3942,115372.0
2021-04-29 12:55:00,56.12,56.12,55.99,56.05,92809.0,54.4039,54.4039,54.2779,54.336,92809.0
2021-04-29 13:00:00,56.05,56.07,55.91,55.91,101233.0,54.336,54.3554,54.2003,54.2003,101233.0
2021-04-29 13:05:00,55.92,56.02,55.91,56.01,107368.0,54.21,54.307,54.2003,54.2973,107368.0
2021-04-29 13:10:00,56.01,56.07,56.0,56.03,44408.0,54.2973,54.3554,54.2876,54.3167,44408.0
2021-04-29 13:15:00,56.03,56.05,55.99,56.05,68595.0,54.3167,54.336,54.2779,54.336,68595.0
2021-04-29 13:20:00,56.05,56.15,56.02,56.13,129544.0,54.336,54.433,54.307,54.4136,129544.0
2021-04-29 13:25:00,56.13,56.23,56.09,56.22,92868.0,54.4136,54.5105,54.3748,54.5008,92868.0
2021-04-29 13:30:00,56.22,56.38,56.22,56.33,276228.0,54.5008,54.656,54.5008,54.6075,276228.0
2021-04-29 13:35:00,56.32,56.33,56.19,56.22,115812.0,54.5978,54.6075,54.4718,54.5008,115812.0
2021-04-29 13:40:00,56.22,56.35,56.21,56.34,78557.0,54.5008,54.6269,54.4912,54.6172,78557.0
2021-04-29 13:45:00,56.35,56.41,56.33,56.4,150661.0,54.6269,54.685,54.6075,54.6753,150661.0
2021-04-29 13:50:00,56.39,56.46,56.34,56.39,123884.0,54.6656,54.7335,54.6172,54.6656,123884.0
2021-04-29 13:55:00,56.39,56.43,56.31,56.32,84191.0,54.6656,54.7044,54.5881,54.5978,84191.0
2021-04-29 14:00:00,56.33,56.45,56.3,56.44,48672.0,54.6075,54.7238,54.5784,54.7141,48672.0
2021-04-29 14:05:00,56.45,56.71,56.45,56.63,263574.0,54.7238,54.9759,54.7238,54.8983,263574.0
2021-04-29 14:10:00,56.64,56.73,56.62,56.71,196401.0,54.908,54.9953,54.8886,54.9759,196401.0
2021-04-29 14:15:00,56.72,56.8,56.64,56.8,106220.0,54.9856,55.0631,54.908,55.0631,106220.0
2021-04-29 14:20:00,56.8,56.82,56.71,56.76,92819.0,55.0631,55.0825,54.9759,55.0243,92819.0
2021-04-29 14:25:00,56.76,56.77,56.64,56.72,131446.0,55.0243,55.034,54.908,54.9856,131446.0
2021-04-29 14:30:00,56.72,56.84,56.72,56.83,134986.0,54.9856,55.1019,54.9856,55.0922,134986.0
2021-04-29 14:35:00,56.83,56.89,56.82,56.88,93490.0,55.0922,55.1504,55.0825,55.1407,93490.0
2021-04-29 14:40:00,56.88,56.92,56.78,56.88,100180.0,55.1407,55.1794,55.0437,55.1407,100180.0
2021-04-29 14:45:00,56.88,56.97,56.85,56.85,240947.0,55.1407,55.2279,55.1116,55.1116,240947.0
2021-04-29 14:50:00,56.85,56.85,56.76,56.82,112836.0,55.1116,55.1116,55.0243,55.0825,112836.0
2021-04-29 14:55:00,56.82,56.86,56.81,56.84,82018.0,55.0825,55.1213,55.0728,55.1019,82018.0
2021-04-29 15:00:00,56.85,56.92,56.84,56.91,106094.0,55.1116,55.1794,55.1019,55.1697,106094.0
2021-04-29 15:05:00,56.91,56.96,56.89,56.93,88181.0,55.1697,55.2182,55.1504,55.1891,88181.0
2021-04-29 15:10:00,56.93,56.95,56.87,56.88,86742.0,55.1891,55.2085,55.131,55.1407,86742.0
2021-04-29 15:15:00,56.88,56.9,56.77,56.79,103657.0,55.1407,55.1601,55.034,55.0534,103657.0
2021-04-29 15:20:00,56.79,56.82,56.73,56.78,98156.0,55.0534,55.0825,54.9953,55.0437,98156.0
2021-04-29 15:25:00,56.78,56.82,56.68,56.7,131269.0,55.0437,55.0825,54.9468,54.9662,131269.0
2021-04-29 15:30:00,56.7,56.78,56.67,56.73,127432.0,54.9662,55.0437,54.9371,54.9953,127432.0
2021-04-29 15:35:00,56.73,56.74,56.61,56.63,225627.0,54.9953,55.0049,54.8789,54.8983,225627.0
2021-04-29 15:40:00,56.64,56.65,56.57,56.6,206973.0,54.908,54.9177,54.8401,54.8692,206973.0
2021-04-29 15:45:00,56.6,56.72,56.58,56.63,232813.0,54.8692,54.9856,54.8498,54.8983,232813.0
2021-04-29 15:50:00,56.62,56.65,56.58,56.62,319655.0,54.8886,54.9177,54.8498,54.8886,319655.0
2021-04-29 15:55:00,56.61,56.65,56.51,56.58,539012.0,54.8789,54.9177,54.782,54.8498,539012.0
2021-04-30 09:30:00,56.2,56.66,56.09,56.46,558446.0,54.4815,54.9274,54.3748,54.7335,558446.0
2021-04-30 09:35:00,56.45,56.78,56.42,56.73,563959.0,54.7238,55.0437,54.6947,54.9953,563959.0
2021-04-30 09:40:00,56.73,56.92,56.65,56.69,337866.0,54.9953,55.1794,54.9177,54.9565,337866.0
2021-04-30 09:45:00,56.68,57.14,56.66,57.14,306774.0,54.9468,55.3927,54.9274,55.3927,306774.0
2021-04-30 09:50:00,57.14,57.19,56.99,57.16,235017.0,55.3927,55.4412,55.2473,55.4121,235017.0
2021-04-30 09:55:00,57.16,57.23,57.12,57.12,157574.0,55.4121,55.48,55.3733,55.3733,157574.0
2021-04-30 10:00:00,57.11,57.24,57.04,57.13,224201.0,55.3636,55.4897,55.2958,55.383,224201.0
2021-04-30 10:05:00,57.13,57.16,56.94,56.97,157472.0,55.383,55.4121,55.1988,55.2279,157472.0
2021-04-30 10:10:00,56.98,57.08,56.93,56.93,208987.0,55.2376,55.3345,55.1891,55.1891,208987.0
2021-04-30 10:15:00,56.94,56.99,56.81,56.96,183330.0,55.1988,55.2473,55.0728,55.2182,183330.0
2021-04-30 10:20:00,56.97,57.03,56.86,56.88,113837.0,55.2279,55.2861,55.1213,55.1407,113837.0
2021-04-30 10:25:00,56.87,56.9,56.76,56.8,161654.0,55.131,55.1601,55.0243,55.0631,161654.0
2021-04-30 10:30:00,56.78,57.02,56.76,56.88,210539.0,55.0437,55.2764,55.0243,55.1407,210539.0
2021-04-30 10:35:00,56.88,56.93,56.62,56.68,157618.0,55.1407,55.1891,54.8886,54.9468,157618.0
2021-04-30 10:40:00,56.67,56.82,56.64,56.73,97794.0,54.9371,55.0825,54.908,54.9953,97794.0
2021-04-30 10:45:00,56.73,56.79,56.7,56.75,121359.0,54.9953,55.0534,54.9662,55.0146,121359.0
2021-04-30 10:50:00,56.73,56.87,56.68,56.86,86429.0,54.9953,55.131,54.9468,55.1213,86429.0
2021-04-30 10:55:00,56.87,56.98,56.81,56.88,148642.0,55.131,55.2376,55.0728,55.1407,148642.0
2021-04-30 11:00:00,56.88,56.89,56.75,56.78,87734.0,55.1407,55.1504,55.0146,55.0437,87734.0
2021-04-30 11:05:00,56.79,56.82,56.71,56.79,103227.0,55.0534,55.0825,54.9759,55.0534,103227.0
2021-04-30 11:10:00,56.79,56.88,56.77,56.88,89417.0,55.0534,55.1407,55.034,55.1407,89417.0
2021-04-30 11:15:00,56.87,57.0,56.83,56.93,130488.0,55.131,55.257,55.0922,55.1891,130488.0
2021-04-30 11:20:00,56.93,57.05,56.8,57.0,143506.0,55.1891,55.3055,55.0631,55.257,143506.0
2021-04-30 11:25:00,57.0,57.13,56.95,57.09,116174.0,55.257,55.383,55.2085,55.3442,116174.0
2021-04-30 11:30:00,57.08,57.14,57.04,57.13,104794.0,55.3345,55.3927,55.2958,55.383,104794.0
2021-04-30 11:35:00,57.12,57.17,57.09,57.14,69113.0,55.3733,55.4218,55.3442,55.3927,69113.0
2021-04-30 11:40:00,57.14,57.17,57.09,57.11,57541.0,55.3927,55.4218,55.3442,55.3636,57541.0
2021-04-30 11:45:00,57.1,57.13,57.05,57.12,74585.0,55.3539,55.383,55.3055,55.3733,74585.0
2021-04-30 11:50:00,57.12,57.15,57.04,57.12,74195.0,55.3733,55.4024,55.2958,55.3733,74195.0
2021-04-30 11:55:00,57.12,57.2,57.1,57.11,94465.0,55.3733,55.4509,55.3539,55.3636,94465.0
2021-04-30 12:00:00,57.11,57.19,57.1,57.17,62107.0,55.3636,55.4412,55.3539,55.4218,62107.0
2021-04-30 12:05:00,57.18,57.27,57.17,57.2,192859.0,55.4315,55.5187,55.4218,55.4509,192859.0
2021-04-30 12:10:00,57.2,57.3,57.2,57.29,60263.0,55.4509,55.5478,55.4509,55.5381,60263.0
2021-04-30 12:15:00,57.3,57.3,57.19,57.23,52067.0,55.5478,55.5478,55.4412,55.48,52067.0
2021-04-30 12:20:00,57.24,57.29,57.12,57.16,69023.0,55.4897,55.5381,55.3733,55.4121,69023.0
2021-04-30 12:25:00,57.17,57.25,57.16,57.24,46669.0,55.4218,55.4993,55.4121,55.4897,46669.0
2021-04-30 12:30:00,57.25,57.28,57.15,57.23,46258.0,55.4993,55.5284,55.4024,55.48,46258.0
2021-04-30 12:35:00,57.23,57.24,57.15,57.18,39054.0,55.48,55.4897,55.4024,55.4315,39054.0
2021-04-30 12:40:00,57.18,57.21,57.14,57.21,35246.0,55.4315,55.4606,55.3927,55.4606,35246.0
2021-04-30 12:45:00,57.21,57.26,57.16,57.23,73525.0,55.4606,55.509,55.4121,55.48,73525.0
2021-04-30 12:50:00,57.22,57.24,57.19,57.2,40168.0,55.4703,55.4897,55.4412,55.4509,40168.0
2021-04-30 12:55:00,57.2,57.25,57.13,57.22,44399.0,55.4509,55.4993,55.383,55.4703,44399.0
2021-04-30 13:00:00,57.21,57.23,57.13,57.13,48915.0,55.4606,55.48,55.383,55.383,48915.0
2021-04-30 13:05:00,57.14,57.23,57.13,57.22,44228.0,55.3927,55.48,55.383,55.4703,44228.0
2021-04-30 13:10:00,57.21,57.21,57.17,57.17,41327.0,55.4606,55.4606,55.4218,55.4218,41327.0
2021-04-30 13:15:00,57.17,57.18,57.13,57.17,60541.0,55.4218,55.4315,55.383,55.4218,60541.0
2021-04-30 13:20:00,57.17,57.22,57.13,57.22,57165.0,55.4218,55.4703,55.383,55.4703,57165.0
2021-04-30 13:25:00,57.21,57.24,57.17,57.22,55078.0,55.4606,55.4897,55.4218,55.4703,55078.0
2021-04-30 13:30:00,57.23,57.28,57.22,57.28,79862.0,55.48,55.5284,55.4703,55.5284,79862.0
2021-04-30 13:35:00,57.28,57.33,57.26,57.3,66194.0,55.5284,55.5769,55.509,55.5478,66194.0
2021-04-30 13:40:00,57.3,57.34,57.25,57.29,64347.0,55.5478,55.5866,55.4993,55.5381,64347.0
2021-04-30 13:45:00,57.29,57.29,57.11,57.13,96239.0,55.5381,55.5381,55.3636,55.383,96239.0
2021-04-30 13:50:00,57.12,57.15,57.01,57.05,105183.0,55.3733,55.4024,55.2667,55.3055,105183.0
2021-04-30 13:55:00,57.05,57.06,56.91,56.98,85065.0,55.3055,55.3152,55.1697,55.2376,85065.0
2021-04-30 14:00:00,56.99,57.0,56.88,56.91,80413.0,55.2473,55.257,55.1407,55.1697,80413.0
2021-04-30 14:05:00,56.92,57.01,56.9,57.0,63000.0,55.1794,55.2667,55.1601,55.257,63000.0
2021-04-30 14:10:00,57.0,57.06,56.95,57.05,76034.0,55.257,55.3152,55.2085,55.3055,76034.0
2021-04-30 14:15:00,57.05,57.08,57.0,57.08,52827.0,55.3055,55.3345,55.257,55.3345,52827.0
2021-04-30 14:20:00,57.07,57.09,56.94,56.94,90127.0,55.3249,55.3442,55.1988,55.1988,90127.0
2021-04-30 14:25:00,56.94,56.96,56.9,56.93,79394.0,55.1988,55.2182,55.1601,55.1891,79394.0
2021-04-30 14:30:00,56.92,56.94,56.86,56.88,96938.0,55.1794,55.1988,55.1213,55.1407,96938.0
2021-04-30 14:35:00,56.88,56.91,56.83,56.85,96376.0,55.1407,55.1697,55.0922,55.1116,96376.0
2021-04-30 14:40:00,56.85,56.93,56.84,56.93,108604.0,55.1116,55.1891,55.1019,55.1891,108604.0
2021-04-30 14:45:00,56.93,56.94,56.87,56.89,60312.0,55.1891,55.1988,55.131,55.1504,60312.0
2021-04-30 14:50:00,56.89,56.99,56.84,56.98,105878.0,55.1504,55.2473,55.1019,55.2376,105878.0
2021-04-30 14:55:00,56.99,57.02,56.93,56.93,133356.0,55.2473,55.2764,55.1891,55.1891,133356.0
2021-04-30 15:00:00,56.94,56.99,56.82,56.85,146278.0,55.1988,55.2473,55.0825,55.1116,146278.0
2021-04-30 15:05:00,56.84,56.9,56.78,56.8,123966.0,55.1019,55.1601,55.0437,55.0631,123966.0
2021-04-30 15:10:00,56.79,56.82,56.72,56.73,117102.0,55.0534,55.0825,54.9856,54.9953,117102.0
2021-04-30 15:15:00,56.72,56.74,56.65,56.69,212492.0,54.9856,55.0049,54.9177,54.9565,212492.0
2021-04-30 15:20:00,56.69,56.77,56.67,56.73,213151.0,54.9565,55.034,54.9371,54.9953,213151.0
2021-04-30 15:25:00,56.74,56.8,56.74,56.78,167329.0,55.0049,55.0631,55.0049,55.0437,167329.0
2021-04-30 15:30:00,56.78,56.87,56.72,56.87,156099.0,55.0437,55.131,54.9856,55.131,156099.0
2021-04-30 15:35:00,56.86,56.91,56.8,56.84,169554.0,55.1213,55.1697,55.0631,55.1019,169554.0
2021-04-30 15:40:00,56.84,56.84,56.73,56.74,140627.0,55.1019,55.1019,54.9953,55.0049,140627.0
2021-04-30 15:45:00,56.74,56.85,56.68,56.85,304354.0,55.0049,55.1116,54.9468,55.1116,304354.0
2021-04-30 15:50:00,56.84,57.08,56.82,57.07,505267.0,55.1019,55.3345,55.0825,55.3249,505267.0
2021-04-30 15:55:00,57.07,57.22,57.07,57.22,1329399.0,55.3249,55.4703,55.3249,55.4703,1329399.0
2021-05-03 09:30:00,57.6,58.03,57.6,57.85,572580.0,55.8386,56.2555,55.8386,56.081,572580.0
2021-05-03 09:35:00,57.84,58.19,57.83,58.07,269763.0,56.0713,56.4106,56.0616,56.2943,269763.0
2021-05-03 09:40:00,58.08,58.34,58.02,58.05,204193.0,56.304,56.556,56.2458,56.2749,204193.0
2021-05-03 09:45:00,58.05,58.05,57.78,57.9,151205.0,56.2749,56.2749,56.0131,56.1295,151205.0
2021-05-03 09:50:00,57.89,58.03,57.72,57.99,152917.0,56.1198,56.2555,55.955,56.2167,152917.0
2021-05-03 09:55:00,57.97,58.07,57.64,57.71,121594.0,56.1973,56.2943,55.8774,55.9453,121594.0
2021-05-03 10:00:00,57.7,57.7,57.5,57.57,142167.0,55.9356,55.9356,55.7417,55.8096,142167.0
2021-05-03 10:05:00,57.56,57.66,57.51,57.55,122230.0,55.7999,55.8968,55.7514,55.7902,122230.0
2021-05-03 10:10:00,57.56,57.58,57.39,57.4,127958.0,55.7999,55.8193,55.6351,55.6448,127958.0
2021-05-03 10:15:00,57.4,57.45,57.31,57.39,118507.0,55.6448,55.6932,55.5575,55.6351,118507.0
2021-05-03 10:20:00,57.39,57.41,57.25,57.35,119110.0,55.6351,55.6545,55.4993,55.5963,119110.0
2021-05-03 10:25:00,57.34,57.46,57.25,57.3,156897.0,55.5866,55.7029,55.4993,55.5478,156897.0
2021-05-03 10:30:00,57.29,57.43,57.26,57.4,91159.0,55.5381,55.6738,55.509,55.6448,91159.0
2021-05-03 10:35:00,57.41,57.49,57.25,57.27,141743.0,55.6545,55.732,55.4993,55.5187,141743.0
2021-05-03 10:40:00,57.27,57.35,57.26,57.28,131957.0,55.5187,55.5963,55.509,55.5284,131957.0
2021-05-03 10:45:00,57.28,57.37,57.18,57.23,141014.0,55.5284,55.6157,55.4315,55.48,141014.0
2021-05-03 10:50:00,57.23,57.34,57.21,57.28,77559.0,55.48,55.5866,55.4606,55.5284,77559.0
2021-05-03 10:55:00,57.3,57.34,57.24,57.33,75089.0,55.5478,55.5866,55.4897,55.5769,75089.0
2021-05-03 11:00:00,57.33,57.33,57.15,57.18,107732.0,55.5769,55.5769,55.4024,55.4315,107732.0
2021-05-03 11:05:00,57.17,57.34,57.17,57.34,126340.0,55.4218,55.5866,55.4218,55.5866,126340.0
2021-05-03 11:10:00,57.33,57.44,57.32,57.38,112645.0,55.5769,55.6835,55.5672,55.6254,112645.0
2021-05-03 11:15:00,57.37,57.43,57.33,57.34,140108.0,55.6157,55.6738,55.5769,55.5866,140108.0
2021-05-03 11:20:00,57.33,57.48,57.32,57.46,72796.0,55.5769,55.7223,55.5672,55.7029,72796.0
2021-05-03 11:25:00,57.47,57.47,57.24,57.25,65611.0,55.7126,55.7126,55.4897,55.4993,65611.0
2021-05-03 11:30:00,57.25,57.3,57.19,57.19,80598.0,55.4993,55.5478,55.4412,55.4412,80598.0
2021-05-03 11:35:00,57.2,57.28,57.15,57.19,243211.0,55.4509,55.5284,55.4024,55.4412,243211.0
2021-05-03 11:40:00,57.2,57.24,57.05,57.08,149574.0,55.4509,55.4897,55.3055,55.3345,149574.0
2021-05-03 11:45:00,57.08,57.09,56.93,56.98,144466.0,55.3345,55.3442,55.1891,55.2376,144466.0
2021-05-03 11:50:00,56.99,57.01,56.92,56.95,77223.0,55.2473,55.2667,55.1794,55.2085,77223.0
2021-05-03 11:55:00,56.94,56.98,56.92,56.97,54629.0,55.1988,55.2376,55.1794,55.2279,54629.0
2021-05-03 12:00:00,56.98,56.98,56.82,56.85,97831.0,55.2376,55.2376,55.0825,55.1116,97831.0
2021-05-03 12:05:00,56.85,56.89,56.8,56.84,57955.0,55.1116,55.1504,55.0631,55.1019,57955.0
2021-05-03 12:10:00,56.85,56.91,56.78,56.82,73237.0,55.1116,55.1697,55.0437,55.0825,73237.0
2021-05-03 12:15:00,56.82,56.87,56.78,56.82,81093.0,55.0825,55.131,55.0437,55.0825,81093.0
2021-05-03 12:20:00,56.82,56.83,56.7,56.74,139096.0,55.0825,55.0922,54.9662,55.0049,139096.0
2021-05-03 12:25:00,56.74,57.0,56.72,56.99,144728.0,55.0049,55.257,54.9856,55.2473,144728.0
2021-05-03 12:30:00,56.99,57.02,56.9,56.92,61703.0,55.2473,55.2764,55.1601,55.1794,61703.0
2021-05-03 12:35:00,56.91,56.93,56.86,56.9,42712.0,55.1697,55.1891,55.1213,55.1601,42712.0
2021-05-03 12:40:00,56.9,56.98,56.88,56.88,74883.0,55.1601,55.2376,55.1407,55.1407,74883.0
2021-05-03 12:45:00,56.89,56.97,56.88,56.94,48421.0,55.1504,55.2279,55.1407,55.1988,48421.0
2021-05-03 12:50:00,56.93,56.99,56.87,56.98,316426.0,55.1891,55.2473,55.131,55.2376,316426.0
2021-05-03 12:55:00,56.98,57.05,56.95,56.98,98047.0,55.2376,55.3055,55.2085,55.2376,98047.0
2021-05-03 13:00:00,56.99,57.0,56.84,56.93,58720.0,55.2473,55.257,55.1019,55.1891,58720.0
2021-05-03 13:05:00,56.94,56.95,56.86,56.87,44790.0,55.1988,55.2085,55.1213,55.131,44790.0
2021-05-03 13:10:00,56.88,56.96,56.86,56.94,59358.0,55.1407,55.2182,55.1213,55.1988,59358.0
2021-05-03 13:15:00,56.94,56.99,56.93,56.98,42740.0,55.1988,55.2473,55.1891,55.2376,42740.0
2021-05-03 13:20:00,56.98,57.03,56.93,56.96,85788.0,55.2376,55.2861,55.1891,55.2182,85788.0
2021-05-03 13:25:00,56.96,57.06,56.94,57.05,52544.0,55.2182,55.3152,55.1988,55.3055,52544.0
2021-05-03 13:30:00,57.05,57.09,56.95,57.05,116538.0,55.3055,55.3442,55.2085,55.3055,116538.0
2021-05-03 13:35:00,57.05,57.12,56.99,57.02,114243.0,55.3055,55.3733,55.2473,55.2764,114243.0
2021-05-03 13:40:00,57.02,57.11,57.01,57.08,82350.0,55.2764,55.3636,55.2667,55.3345,82350.0
2021-05-03 13:45:00,57.08,57.14,57.05,57.11,66885.0,55.3345,55.3927,55.3055,55.3636,66885.0
2021-05-03 13:50:00,57.12,57.26,57.11,57.24,148555.0,55.3733,55.509,55.3636,55.4897,148555.0
2021-05-03 13:55:00,57.25,57.25,57.1,57.11,80013.0,55.4993,55.4993,55.3539,55.3636,80013.0
2021-05-03 14:00:00,57.11,57.17,57.1,57.13,83624.0,55.3636,55.4218,55.3539,55.383,83624.0
2021-05-03 14:05:00,57.13,57.23,57.12,57.22,77691.0,55.383,55.48,55.3733,55.4703,77691.0
2021-05-03 14:10:00,57.21,57.3,57.21,57.29,91553.0,55.4606,55.5478,55.4606,55.5381,91553.0
2021-05-03 14:15:00,57.28,57.31,57.25,57.31,41091.0,55.5284,55.5575,55.4993,55.5575,41091.0
2021-05-03 14:20:00,57.31,57.38,57.28,57.37,58667.0,55.5575,55.6254,55.5284,55.6157,58667.0
2021-05-03 14:25:00,57.37,57.43,57.36,57.39,108414.0,55.6157,55.6738,55.606,55.6351,108414.0
2021-05-03 14:30:00,57.39,57.52,57.38,57.52,87969.0,55.6351,55.7611,55.6254,55.7611,87969.0
2021-05-03 14:35:00,57.53,57.54,57.4,57.43,64436.0,55.7708,55.7805,55.6448,55.6738,64436.0
2021-05-03 14:40:00,57.43,57.46,57.4,57.43,71079.0,55.6738,55.7029,55.6448,55.6738,71079.0
2021-05-03 14:45:00,57.43,57.48,57.42,57.47,51080.0,55.6738,55.7223,55.6642,55.7126,51080.0
2021-05-03 14:50:00,57.48,57.6,57.47,57.57,109107.0,55.7223,55.8386,55.7126,55.8096,109107.0
2021-05-03 14:55:00,57.56,57.57,57.47,57.51,78174.0,55.7999,55.8096,55.7126,55.7514,78174.0
2021-05-03 15:00:00,57.51,57.51,57.38,57.38,101462.0,55.7514,55.7514,55.6254,55.6254,101462.0
2021-05-03 15:05:00,57.39,57.45,57.36,57.43,46535.0,55.6351,55.6932,55.606,55.6738,46535.0
2021-05-03 15:10:00,57.44,57.45,57.36,57.38,54153.0,55.6835,55.6932,55.606,55.6254,54153.0
2021-05-03 15:15:00,57.39,57.46,57.34,57.39,68501.0,55.6351,55.7029,55.5866,55.6351,68501.0
2021-05-03 15:20:00,57.39,57.41,57.33,57.34,49004.0,55.6351,55.6545,55.5769,55.5866,49004.0
2021-05-03 15:25:00,57.34,57.36,57.31,57.31,66579.0,55.5866,55.606,55.5575,55.5575,66579.0
2021-05-03 15:30:00,57.32,57.33,57.19,57.21,424925.0,55.5672,55.5769,55.4412,55.4606,424925.0
2021-05-03 15:35:00,57.2,57.25,57.07,57.14,157801.0,55.4509,55.4993,55.3249,55.3927,157801.0
2021-05-03 15:40:00,57.15,57.23,57.12,57.14,107885.0,55.4024,55.48,55.3733,55.3927,107885.0
2021-05-03 15:45:00,57.14,57.19,57.08,57.11,177021.0,55.3927,55.4412,55.3345,55.3636,177021.0
2021-05-03 15:50:00,57.12,57.17,57.04,57.05,231234.0,55.3733,55.4218,55.2958,55.3055,231234.0
2021-05-03 15:55:00,57.05,57.15,57.04,57.14,477214.0,55.3055,55.4024,55.2958,55.3927,477214.0
2021-05-04 09:30:00,56.55,56.76,55.91,56.03,675582.0,54.8208,55.0243,54.2003,54.3167,675582.0
2021-05-04 09:35:00,56.01,56.13,55.76,55.8,313754.0,54.2973,54.4136,54.0549,54.0937,313754.0
2021-05-04 09:40:00,55.78,55.98,55.58,55.68,358286.0,54.0743,54.2682,53.8804,53.9774,358286.0
2021-05-04 09:45:00,55.66,55.82,55.52,55.69,327026.0,53.958,54.1131,53.8223,53.9871,327026.0
2021-05-04 09:50:00,55.7,55.73,55.45,55.56,315311.0,53.9967,54.0258,53.7544,53.861,315311.0
2021-05-04 09:55:00,55.56,55.56,55.18,55.28,325933.0,53.861,53.861,53.4926,53.5896,325933.0
2021-05-04 10:00:00,55.28,55.37,55.15,55.18,170040.0,53.5896,53.6768,53.4636,53.4926,170040.0
2021-05-04 10:05:00,55.17,55.4,55.08,55.2,240096.0,53.483,53.7059,53.3957,53.512,240096.0
2021-05-04 10:10:00,55.2,55.21,55.03,55.05,313775.0,53.512,53.5217,53.3472,53.3666,313775.0
2021-05-04 10:15:00,55.05,55.35,54.82,55.28,520323.0,53.3666,53.6574,53.1437,53.5896,520323.0
2021-05-04 10:20:00,55.29,55.57,55.21,55.54,349163.0,53.5993,53.8707,53.5217,53.8416,349163.0
2021-05-04 10:25:00,55.53,55.78,55.53,55.72,203348.0,53.8319,54.0743,53.8319,54.0161,203348.0
2021-05-04 10:30:00,55.72,55.81,55.53,55.57,225410.0,54.0161,54.1034,53.8319,53.8707,225410.0
2021-05-04 10:35:00,55.58,55.87,55.52,55.85,242369.0,53.8804,54.1615,53.8223,54.1422,242369.0
2021-05-04 10:40:00,55.86,55.95,55.82,55.85,156489.0,54.1519,54.2391,54.1131,54.1422,156489.0
2021-05-04 10:45:00,55.83,55.92,55.69,55.7,194084.0,54.1228,54.21,53.9871,53.9967,194084.0
2021-05-04 10:50:00,55.69,55.7,55.53,55.65,199802.0,53.9871,53.9967,53.8319,53.9483,199802.0
2021-05-04 10:55:00,55.65,55.75,55.46,55.47,182650.0,53.9483,54.0452,53.7641,53.7738,182650.0
2021-05-04 11:00:00,55.48,55.53,55.36,55.51,165900.0,53.7835,53.8319,53.6671,53.8126,165900.0
2021-05-04 11:05:00,55.52,55.53,55.34,55.41,186587.0,53.8223,53.8319,53.6478,53.7156,186587.0
2021-05-04 11:10:00,55.41,55.52,55.21,55.22,197437.0,53.7156,53.8223,53.5217,53.5314,197437.0
2021-05-04 11:15:00,55.21,55.26,55.06,55.12,209783.0,53.5217,53.5702,53.3763,53.4345,209783.0
2021-05-04 11:20:00,55.11,55.15,55.04,55.09,249512.0,53.4248,53.4636,53.3569,53.4054,249512.0
2021-05-04 11:25:00,55.09,55.43,55.08,55.4,143241.0,53.4054,53.735,53.3957,53.7059,143241.0
2021-05-04 11:30:00,55.4,55.48,55.37,55.45,168851.0,53.7059,53.7835,53.6768,53.7544,168851.0
2021-05-04 11:35:00,55.45,55.5,55.38,55.47,138254.0,53.7544,53.8029,53.6865,53.7738,138254.0
2021-05-04 11:40:00,55.48,55.48,55.35,55.4,295710.0,53.7835,53.7835,53.6574,53.7059,295710.0
2021-05-04 11:45:00,55.39,55.41,55.3,55.36,144104.0,53.6962,53.7156,53.609,53.6671,144104.0
2021-05-04 11:50:00,55.37,55.37,55.16,55.19,143841.0,53.6768,53.6768,53.4733,53.5023,143841.0
2021-05-04 11:55:00,55.19,55.2,55.11,55.15,153084.0,53.5023,53.512,53.4248,53.4636,153084.0
2021-05-04 12:00:00,55.14,55.31,55.13,55.26,188765.0,53.4539,53.6187,53.4442,53.5702,188765.0
2021-05-04 12:05:00,55.27,55.44,55.23,55.4,186700.0,53.5799,53.7447,53.5411,53.7059,186700.0
2021-05-04 12:10:00,55.4,55.5,55.4,55.43,256571.0,53.7059,53.8029,53.7059,53.735,256571.0
2021-05-04 12:15:00,55.43,55.59,55.39,55.59,213805.0,53.735,53.8901,53.6962,53.8901,213805.0
2021-05-04 12:20:00,55.61,55.62,55.37,55.38,189659.0,53.9095,53.9192,53.6768,53.6865,189659.0
2021-05-04 12:25:00,55.37,55.42,55.32,55.33,105435.0,53.6768,53.7253,53.6284,53.6381,105435.0
2021-05-04 12:30:00,55.32,55.39,55.3,55.33,102022.0,53.6284,53.6962,53.609,53.6381,102022.0
2021-05-04 12:35:00,55.33,55.47,55.31,55.32,159777.0,53.6381,53.7738,53.6187,53.6284,159777.0
2021-05-04 12:40:00,55.32,55.32,55.21,55.27,185511.0,53.6284,53.6284,53.5217,53.5799,185511.0
2021-05-04 12:45:00,55.27,55.32,55.21,55.32,229671.0,53.5799,53.6284,53.5217,53.6284,229671.0
2021-05-04 12:50:00,55.31,55.43,55.28,55.3,150961.0,53.6187,53.735,53.5896,53.609,150961.0
2021-05-04 12:55:00,55.3,55.31,55.21,55.24,137924.0,53.609,53.6187,53.5217,53.5508,137924.0
2021-05-04 13:00:00,55.24,55.35,55.17,55.33,128514.0,53.5508,53.6574,53.483,53.6381,128514.0
2021-05-04 13:05:00,55.32,55.32,55.22,55.26,106047.0,53.6284,53.6284,53.5314,53.5702,106047.0
2021-05-04 13:10:00,55.26,55.3,55.19,55.3,69079.0,53.5702,53.609,53.5023,53.609,69079.0
2021-05-04 13:15:00,55.29,55.41,55.29,55.35,154814.0,53.5993,53.7156,53.5993,53.6574,154814.0
2021-05-04 13:20:00,55.34,55.51,55.34,55.49,260842.0,53.6478,53.8126,53.6478,53.7932,260842.0
2021-05-04 13:25:00,55.49,55.62,55.45,55.52,134421.0,53.7932,53.9192,53.7544,53.8223,134421.0
2021-05-04 13:30:00,55.53,55.55,55.42,55.51,157179.0,53.8319,53.8513,53.7253,53.8126,157179.0
2021-05-04 13:35:00,55.52,55.52,55.41,55.48,134297.0,53.8223,53.8223,53.7156,53.7835,134297.0
2021-05-04 13:40:00,55.48,55.48,55.31,55.39,145320.0,53.7835,53.7835,53.6187,53.6962,145320.0
2021-05-04 13:45:00,55.4,55.49,55.36,55.47,117919.0,53.7059,53.7932,53.6671,53.7738,117919.0
2021-05-04 13:50:00,55.47,55.47,55.38,55.43,95115.0,53.7738,53.7738,53.6865,53.735,95115.0
2021-05-04 13:55:00,55.43,55.5,55.42,55.47,170583.0,53.735,53.8029,53.7253,53.7738,170583.0
2021-05-04 14:00:00,55.48,55.49,55.34,55.42,109530.0,53.7835,53.7932,53.6478,53.7253,109530.0
2021-05-04 14:05:00,55.42,55.46,55.35,55.39,69233.0,53.7253,53.7641,53.6574,53.6962,69233.0
2021-05-04 14:10:00,55.39,55.55,55.38,55.55,211504.0,53.6962,53.8513,53.6865,53.8513,211504.0
2021-05-04 14:15:00,55.55,55.55,55.43,55.45,110561.0,53.8513,53.8513,53.735,53.7544,110561.0
2021-05-04 14:20:00,55.45,55.46,55.3,55.41,120477.0,53.7544,53.7641,53.609,53.7156,120477.0
2021-05-04 14:25:00,55.41,55.42,55.29,55.3,152351.0,53.7156,53.7253,53.5993,53.609,152351.0
2021-05-04 14:30:00,55.3,55.33,55.26,55.31,148757.0,53.609,53.6381,53.5702,53.6187,148757.0
2021-05-04 14:35:00,55.3,55.34,55.27,55.29,170715.0,53.609,53.6478,53.5799,53.5993,170715.0
2021-05-04 14:40:00,55.29,55.35,55.21,55.22,192802.0,53.5993,53.6574,53.5217,53.5314,192802.0
2021-05-04 14:45:00,55.22,55.4,55.2,55.3,209691.0,53.5314,53.7059,53.512,53.609,209691.0
2021-05-04 14:50:00,55.3,55.37,55.3,55.35,72158.0,53.609,53.6768,53.609,53.6574,72158.0
2021-05-04 14:55:00,55.35,55.4,55.27,55.29,130595.0,53.6574,53.7059,53.5799,53.5993,130595.0
2021-05-04 15:00:00,55.29,55.32,55.2,55.25,231200.0,53.5993,53.6284,53.512,53.5605,231200.0
2021-05-04 15:05:00,55.25,55.27,55.14,55.14,288944.0,53.5605,53.5799,53.4539,53.4539,288944.0
2021-05-04 15:10:00,55.14,55.2,55.11,55.11,159791.0,53.4539,53.512,53.4248,53.4248,159791.0
2021-05-04 15:15:00,55.11,55.17,55.04,55.09,140431.0,53.4248,53.483,53.3569,53.4054,140431.0
2021-05-04 15:20:00,55.1,55.16,55.07,55.11,165882.0,53.4151,53.4733,53.386,53.4248,165882.0
2021-05-04 15:25:00,55.11,55.24,55.09,55.22,186000.0,53.4248,53.5508,53.4054,53.5314,186000.0
2021-05-04 15:30:00,55.22,55.23,55.11,55.14,402344.0,53.5314,53.5411,53.4248,53.4539,402344.0
2021-05-04 15:35:00,55.14,55.23,55.12,55.16,445777.0,53.4539,53.5411,53.4345,53.4733,445777.0
2021-05-04 15:40:00,55.16,55.2,55.11,55.15,368308.0,53.4733,53.512,53.4248,53.4636,368308.0
2021-05-04 15:45:00,55.14,55.2,55.08,55.17,763973.0,53.4539,53.512,53.3957,53.483,763973.0
2021-05-04 15:50:00,55.18,55.41,55.17,55.3,881782.0,53.4926,53.7156,53.483,53.609,881782.0
2021-05-04 15:55:00,55.3,55.42,55.22,55.33,1216892.0,53.609,53.7253,53.5314,53.6381,1216892.0
2021-05-05 09:30:00,57.09,57.39,56.6,56.71,1513464.0,55.3442,55.6351,54.8692,54.9759,1513464.0
2021-05-05 09:35:00,56.66,57.7,56.48,57.38,1115628.0,54.9274,55.9356,54.7529,55.6254,1115628.0
2021-05-05 09:40:00,57.39,57.59,57.19,57.24,718606.0,55.6351,55.829,55.4412,55.4897,718606.0
2021-05-05 09:45:00,57.26,57.55,56.95,57.14,653545.0,55.509,55.7902,55.2085,55.3927,653545.0
2021-05-05 09:50:00,57.14,57.3,56.96,57.25,447232.0,55.3927,55.5478,55.2182,55.4993,447232.0
2021-05-05 09:55:00,57.25,57.26,57.07,57.19,276332.0,55.4993,55.509,55.3249,55.4412,276332.0
2021-05-05 10:00:00,57.19,57.2,56.59,56.62,660187.0,55.4412,55.4509,54.8595,54.8886,660187.0
2021-05-05 10:05:00,56.63,56.75,56.37,56.48,613109.0,54.8983,55.0146,54.6463,54.7529,613109.0
2021-05-05 10:10:00,56.5,56.72,56.45,56.58,388186.0,54.7723,54.9856,54.7238,54.8498,388186.0
2021-05-05 10:15:00,56.57,56.66,56.45,56.6,251276.0,54.8401,54.9274,54.7238,54.8692,251276.0
2021-05-05 10:20:00,56.6,56.66,56.33,56.37,249567.0,54.8692,54.9274,54.6075,54.6463,249567.0
2021-05-05 10:25:00,56.37,56.58,56.34,56.54,303302.0,54.6463,54.8498,54.6172,54.8111,303302.0
2021-05-05 10:30:00,56.53,56.74,56.46,56.7,249412.0,54.8014,55.0049,54.7335,54.9662,249412.0
2021-05-05 10:35:00,56.7,57.14,56.69,57.05,486775.0,54.9662,55.3927,54.9565,55.3055,486775.0
2021-05-05 10:40:00,57.06,57.1,56.99,57.06,223109.0,55.3152,55.3539,55.2473,55.3152,223109.0
2021-05-05 10:45:00,57.05,57.14,56.96,57.14,337518.0,55.3055,55.3927,55.2182,55.3927,337518.0
2021-05-05 10:50:00,57.14,57.3,57.14,57.23,252750.0,55.3927,55.5478,55.3927,55.48,252750.0
2021-05-05 10:55:00,57.23,57.26,57.02,57.21,346753.0,55.48,55.509,55.2764,55.4606,346753.0
2021-05-05 11:00:00,57.2,57.35,57.07,57.31,211139.0,55.4509,55.5963,55.3249,55.5575,211139.0
2021-05-05 11:05:00,57.32,57.43,57.31,57.38,188097.0,55.5672,55.6738,55.5575,55.6254,188097.0
2021-05-05 11:10:00,57.39,57.45,57.38,57.43,170154.0,55.6351,55.6932,55.6254,55.6738,170154.0
2021-05-05 11:15:00,57.42,57.44,57.26,57.27,144083.0,55.6642,55.6835,55.509,55.5187,144083.0
2021-05-05 11:20:00,57.27,57.4,57.22,57.38,121302.0,55.5187,55.6448,55.4703,55.6254,121302.0
2021-05-05 11:25:00,57.38,57.49,57.37,57.45,84504.0,55.6254,55.732,55.6157,55.6932,84504.0
2021-05-05 11:30:00,57.55,57.57,57.47,57.53,135178.0,55.7902,55.8096,55.7126,55.7708,135178.0
2021-05-05 11:35:00,57.53,57.58,57.46,57.5,143852.0,55.7708,55.8193,55.7029,55.7417,143852.0
2021-05-05 11:40:00,57.5,57.7,57.49,57.68,140073.0,55.7417,55.9356,55.732,55.9162,140073.0
2021-05-05 11:45:00,57.68,57.7,57.58,57.61,136196.0,55.9162,55.9356,55.8193,55.8483,136196.0
2021-05-05 11:50:00,57.61,57.8,57.59,57.79,361329.0,55.8483,56.0325,55.829,56.0228,361329.0
2021-05-05 11:55:00,57.79,57.86,57.66,57.86,275532.0,56.0228,56.0907,55.8968,56.0907,275532.0
2021-05-05 12:00:00,57.86,57.89,57.72,57.76,231673.0,56.0907,56.1198,55.955,55.9938,231673.0
2021-05-05 12:05:00,57.77,57.87,57.75,57.84,244451.0,56.0034,56.1004,55.9841,56.0713,244451.0
2021-05-05 12:10:00,57.84,57.84,57.61,57.62,181470.0,56.0713,56.0713,55.8483,55.858,181470.0
2021-05-05 12:15:00,57.62,57.73,57.5,57.71,461427.0,55.858,55.9647,55.7417,55.9453,461427.0
2021-05-05 12:20:00,57.72,57.86,57.56,57.66,791714.0,55.955,56.0907,55.7999,55.8968,791714.0
2021-05-05 12:25:00,57.65,57.66,57.55,57.6,319753.0,55.8871,55.8968,55.7902,55.8386,319753.0
2021-05-05 12:30:00,57.59,57.61,57.52,57.53,151265.0,55.829,55.8483,55.7611,55.7708,151265.0
2021-05-05 12:35:00,57.54,57.55,57.25,57.34,195648.0,55.7805,55.7902,55.4993,55.5866,195648.0
2021-05-05 12:40:00,57.33,57.39,57.25,57.39,166384.0,55.5769,55.6351,55.4993,55.6351,166384.0
2021-05-05 12:45:00,57.38,57.47,57.34,57.43,114353.0,55.6254,55.7126,55.5866,55.6738,114353.0
2021-05-05 12:50:00,57.44,57.48,57.38,57.48,83475.0,55.6835,55.7223,55.6254,55.7223,83475.0
2021-05-05 12:55:00,57.48,57.52,57.41,57.41,77233.0,55.7223,55.7611,55.6545,55.6545,77233.0
2021-05-05 13:00:00,57.41,57.45,57.35,57.44,119461.0,55.6545,55.6932,55.5963,55.6835,119461.0
2021-05-05 13:05:00,57.43,57.49,57.43,57.48,88762.0,55.6738,55.732,55.6738,55.7223,88762.0
2021-05-05 13:10:00,57.48,57.54,57.44,57.53,121416.0,55.7223,55.7805,55.6835,55.7708,121416.0
2021-05-05 13:15:00,57.53,57.53,57.42,57.43,63510.0,55.7708,55.7708,55.6642,55.6738,63510.0
2021-05-05 13:20:00,57.43,57.53,57.43,57.52,71934.0,55.6738,55.7708,55.6738,55.7611,71934.0
2021-05-05 13:25:00,57.52,57.54,57.49,57.51,74976.0,55.7611,55.7805,55.732,55.7514,74976.0
2021-05-05 13:30:00,57.51,57.52,57.33,57.34,125992.0,55.7514,55.7611,55.5769,55.5866,125992.0
2021-05-05 13:35:00,57.34,57.38,57.25,57.32,147560.0,55.5866,55.6254,55.4993,55.5672,147560.0
2021-05-05 13:40:00,57.33,57.34,57.26,57.31,70877.0,55.5769,55.5866,55.509,55.5575,70877.0
2021-05-05 13:45:00,57.32,57.32,57.21,57.31,94267.0,55.5672,55.5672,55.4606,55.5575,94267.0
2021-05-05 13:50:00,57.31,57.34,57.25,57.34,62874.0,55.5575,55.5866,55.4993,55.5866,62874.0
2021-05-05 13:55:00,57.34,57.35,57.27,57.31,77119.0,55.5866,55.5963,55.5187,55.5575,77119.0
2021-05-05 14:00:00,57.31,57.4,57.31,57.37,90802.0,55.5575,55.6448,55.5575,55.6157,90802.0
2021-05-05 14:05:00,57.37,57.42,57.35,57.37,78336.0,55.6157,55.6642,55.5963,55.6157,78336.0
2021-05-05 14:10:00,57.38,57.57,57.37,57.57,130318.0,55.6254,55.8096,55.6157,55.8096,130318.0
2021-05-05 14:15:00,57.57,57.75,57.55,57.72,187909.0,55.8096,55.9841,55.7902,55.955,187909.0
2021-05-05 14:20:00,57.72,57.72,57.55,57.63,189973.0,55.955,55.955,55.7902,55.8677,189973.0
2021-05-05 14:25:00,57.62,57.65,57.56,57.63,87958.0,55.858,55.8871,55.7999,55.8677,87958.0
2021-05-05 14:30:00,57.63,57.65,57.59,57.63,137947.0,55.8677,55.8871,55.829,55.8677,137947.0
2021-05-05 14:35:00,57.63,57.63,57.51,57.58,112669.0,55.8677,55.8677,55.7514,55.8193,112669.0
2021-05-05 14:40:00,57.59,57.67,57.58,57.61,121131.0,55.829,55.9065,55.8193,55.8483,121131.0
2021-05-05 14:45:00,57.62,57.68,57.52,57.65,142895.0,55.858,55.9162,55.7611,55.8871,142895.0
2021-05-05 14:50:00,57.65,57.66,57.53,57.61,127232.0,55.8871,55.8968,55.7708,55.8483,127232.0
2021-05-05 14:55:00,57.61,57.74,57.61,57.67,161635.0,55.8483,55.9744,55.8483,55.9065,161635.0
2021-05-05 15:00:00,57.67,57.74,57.57,57.71,250410.0,55.9065,55.9744,55.8096,55.9453,250410.0
2021-05-05 15:05:00,57.7,57.83,57.68,57.74,228970.0,55.9356,56.0616,55.9162,55.9744,228970.0
2021-05-05 15:10:00,57.73,57.79,57.67,57.67,172007.0,55.9647,56.0228,55.9065,55.9065,172007.0
2021-05-05 15:15:00,57.67,57.67,57.53,57.56,205656.0,55.9065,55.9065,55.7708,55.7999,205656.0
2021-05-05 15:20:00,57.56,57.69,57.54,57.63,545745.0,55.7999,55.9259,55.7805,55.8677,545745.0
2021-05-05 15:25:00,57.63,57.63,57.46,57.48,292673.0,55.8677,55.8677,55.7029,55.7223,292673.0
2021-05-05 15:30:00,57.48,57.49,57.36,57.44,355156.0,55.7223,55.732,55.606,55.6835,355156.0
2021-05-05 15:35:00,57.44,57.53,57.43,57.5,282874.0,55.6835,55.7708,55.6738,55.7417,282874.0
2021-05-05 15:40:00,57.5,57.58,57.46,57.57,254966.0,55.7417,55.8193,55.7029,55.8096,254966.0
2021-05-05 15:45:00,57.58,57.74,57.57,57.59,425517.0,55.8193,55.9744,55.8096,55.829,425517.0
2021-05-05 15:50:00,57.58,57.71,57.55,57.64,548828.0,55.8193,55.9453,55.7902,55.8774,548828.0
2021-05-05 15:55:00,57.65,57.67,57.53,57.61,700847.0,55.8871,55.9065,55.7708,55.8483,700847.0
2021-05-06 09:30:00,57.43,58.18,57.43,57.81,769118.0,55.6738,56.4009,55.6738,56.0422,769118.0
2021-05-06 09:35:00,57.8,58.42,57.78,58.11,732853.0,56.0325,56.6336,56.0131,56.3331,732853.0
2021-05-06 09:40:00,58.1,58.18,57.65,57.79,597596.0,56.3234,56.4009,55.8871,56.0228,597596.0
2021-05-06 09:45:00,57.78,57.99,57.62,57.64,354253.0,56.0131,56.2167,55.858,55.8774,354253.0
2021-05-06 09:50:00,57.64,57.79,57.5,57.58,404000.0,55.8774,56.0228,55.7417,55.8193,404000.0
2021-05-06 09:55:00,57.57,57.84,57.49,57.74,371470.0,55.8096,56.0713,55.732,55.9744,371470.0
2021-05-06 10:00:00,57.73,57.73,57.51,57.63,260968.0,55.9647,55.9647,55.7514,55.8677,260968.0
2021-05-06 10:05:00,57.62,57.73,57.56,57.6,242222.0,55.858,55.9647,55.7999,55.8386,242222.0
2021-05-06 10:10:00,57.6,57.7,57.54,57.67,262689.0,55.8386,55.9356,55.7805,55.9065,262689.0
2021-05-06 10:15:00,57.67,57.74,57.52,57.57,210582.0,55.9065,55.9744,55.7611,55.8096,210582.0
2021-05-06 10:20:00,57.56,57.68,57.47,57.57,273308.0,55.7999,55.9162,55.7126,55.8096,273308.0
2021-05-06 10:25:00,57.57,57.8,57.45,57.77,236344.0,55.8096,56.0325,55.6932,56.0034,236344.0
2021-05-06 10:30:00,57.76,57.91,57.71,57.9,143168.0,55.9938,56.1392,55.9453,56.1295,143168.0
2021-05-06 10:35:00,57.91,58.01,57.88,57.98,210322.0,56.1392,56.2361,56.1101,56.207,210322.0
2021-05-06 10:40:00,57.97,58.07,57.92,58.0,316320.0,56.1973,56.2943,56.1489,56.2264,316320.0
2021-05-06 10:45:00,58.0,58.1,57.93,57.95,210669.0,56.2264,56.3234,56.1586,56.1779,210669.0
2021-05-06 10:50:00,57.95,58.03,57.92,57.99,144173.0,56.1779,56.2555,56.1489,56.2167,144173.0
2021-05-06 10:55:00,58.0,58.37,57.99,58.33,725443.0,56.2264,56.5851,56.2167,56.5463,725443.0
2021-05-06 11:00:00,58.34,58.34,58.02,58.09,259936.0,56.556,56.556,56.2458,56.3137,259936.0
2021-05-06 11:05:00,58.09,58.1,57.87,57.94,162650.0,56.3137,56.3234,56.1004,56.1683,162650.0
2021-05-06 11:10:00,57.93,58.03,57.91,58.0,172429.0,56.1586,56.2555,56.1392,56.2264,172429.0
2021-05-06 11:15:00,58.0,58.04,57.94,57.98,211001.0,56.2264,56.2652,56.1683,56.207,211001.0
2021-05-06 11:20:00,57.98,58.06,57.95,58.02,205567.0,56.207,56.2846,56.1779,56.2458,205567.0
2021-05-06 11:25:00,58.02,58.08,57.94,58.01,154489.0,56.2458,56.304,56.1683,56.2361,154489.0
2021-05-06 11:30:00,58.01,58.09,57.95,58.09,241716.0,56.2361,56.3137,56.1779,56.3137,241716.0
2021-05-06 11:35:00,58.09,58.15,58.05,58.1,194369.0,56.3137,56.3718,56.2749,56.3234,194369.0
2021-05-06 11:40:00,58.09,58.14,58.04,58.08,180992.0,56.3137,56.3621,56.2652,56.304,180992.0
2021-05-06 11:45:00,58.07,58.1,58.04,58.1,109882.0,56.2943,56.3234,56.2652,56.3234,109882.0
2021-05-06 11:50:00,58.1,58.24,58.09,58.12,182681.0,56.3234,56.4591,56.3137,56.3427,182681.0
2021-05-06 11:55:00,58.13,58.15,58.05,58.14,78067.0,56.3524,56.3718,56.2749,56.3621,78067.0
2021-05-06 12:00:00,58.15,58.18,58.04,58.11,90157.0,56.3718,56.4009,56.2652,56.3331,90157.0
2021-05-06 12:05:00,58.12,58.15,58.07,58.09,89978.0,56.3427,56.3718,56.2943,56.3137,89978.0
2021-05-06 12:10:00,58.09,58.14,58.08,58.12,81194.0,56.3137,56.3621,56.304,56.3427,81194.0
2021-05-06 12:15:00,58.12,58.23,58.11,58.21,127742.0,56.3427,56.4494,56.3331,56.43,127742.0
2021-05-06 12:20:00,58.2,58.29,58.19,58.27,99799.0,56.4203,56.5075,56.4106,56.4882,99799.0
2021-05-06 12:25:00,58.26,58.37,58.25,58.35,120296.0,56.4785,56.5851,56.4688,56.5657,120296.0
2021-05-06 12:30:00,58.35,58.37,58.19,58.2,122946.0,56.5657,56.5851,56.4106,56.4203,122946.0
2021-05-06 12:35:00,58.21,58.21,58.07,58.13,111037.0,56.43,56.43,56.2943,56.3524,111037.0
2021-05-06 12:40:00,58.13,58.22,58.13,58.19,70840.0,56.3524,56.4397,56.3524,56.4106,70840.0
2021-05-06 12:45:00,58.19,58.2,58.08,58.12,122778.0,56.4106,56.4203,56.304,56.3427,122778.0
2021-05-06 12:50:00,58.13,58.16,58.02,58.05,118964.0,56.3524,56.3815,56.2458,56.2749,118964.0
2021-05-06 12:55:00,58.04,58.09,57.94,58.09,110437.0,56.2652,56.3137,56.1683,56.3137,110437.0
2021-05-06 13:00:00,58.1,58.13,58.05,58.06,67350.0,56.3234,56.3524,56.2749,56.2846,67350.0
2021-05-06 13:05:00,58.06,58.1,58.04,58.1,58161.0,56.2846,56.3234,56.2652,56.3234,58161.0
2021-05-06 13:10:00,58.09,58.16,58.05,58.09,94949.0,56.3137,56.3815,56.2749,56.3137,94949.0
2021-05-06 13:15:00,58.09,58.13,57.97,58.01,68548.0,56.3137,56.3524,56.1973,56.2361,68548.0
2021-05-06 13:20:00,58.02,58.05,57.98,58.04,59378.0,56.2458,56.2749,56.207,56.2652,59378.0
2021-05-06 13:25:00,58.04,58.06,58.02,58.02,43512.0,56.2652,56.2846,56.2458,56.2458,43512.0
2021-05-06 13:30:00,58.03,58.13,57.99,58.06,185890.0,56.2555,56.3524,56.2167,56.2846,185890.0
2021-05-06 13:35:00,58.06,58.2,58.06,58.18,113184.0,56.2846,56.4203,56.2846,56.4009,113184.0
2021-05-06 13:40:00,58.18,58.2,58.1,58.19,68475.0,56.4009,56.4203,56.3234,56.4106,68475.0
2021-05-06 13:45:00,58.18,58.18,58.04,58.06,60164.0,56.4009,56.4009,56.2652,56.2846,60164.0
2021-05-06 13:50:00,58.05,58.08,57.97,58.0,56586.0,56.2749,56.304,56.1973,56.2264,56586.0
2021-05-06 13:55:00,58.0,58.01,57.92,57.92,66277.0,56.2264,56.2361,56.1489,56.1489,66277.0
2021-05-06 14:00:00,57.92,57.96,57.9,57.91,98309.0,56.1489,56.1876,56.1295,56.1392,98309.0
2021-05-06 14:05:00,57.91,58.01,57.91,57.99,65119.0,56.1392,56.2361,56.1392,56.2167,65119.0
2021-05-06 14:10:00,57.98,58.01,57.76,57.96,162556.0,56.207,56.2361,55.9938,56.1876,162556.0
2021-05-06 14:15:00,57.95,57.97,57.86,57.89,74641.0,56.1779,56.1973,56.0907,56.1198,74641.0
2021-05-06 14:20:00,57.88,57.88,57.72,57.78,101391.0,56.1101,56.1101,55.955,56.0131,101391.0
2021-05-06 14:25:00,57.78,57.81,57.7,57.75,149211.0,56.0131,56.0422,55.9356,55.9841,149211.0
2021-05-06 14:30:00,57.75,57.81,57.74,57.79,140908.0,55.9841,56.0422,55.9744,56.0228,140908.0
2021-05-06 14:35:00,57.8,57.9,57.75,57.9,119289.0,56.0325,56.1295,55.9841,56.1295,119289.0
2021-05-06 14:40:00,57.89,57.97,57.88,57.94,99557.0,56.1198,56.1973,56.1101,56.1683,99557.0
2021-05-06 14:45:00,57.95,58.02,57.94,58.01,206582.0,56.1779,56.2458,56.1683,56.2361,206582.0
2021-05-06 14:50:00,58.01,58.1,58.0,58.1,104217.0,56.2361,56.3234,56.2264,56.3234,104217.0
2021-05-06 14:55:00,58.1,58.25,58.1,58.21,169365.0,56.3234,56.4688,56.3234,56.43,169365.0
2021-05-06 15:00:00,58.21,58.22,58.1,58.14,141200.0,56.43,56.4397,56.3234,56.3621,141200.0
2021-05-06 15:05:00,58.14,58.2,58.07,58.19,121394.0,56.3621,56.4203,56.2943,56.4106,121394.0
2021-05-06 15:10:00,58.19,58.25,58.17,58.22,161526.0,56.4106,56.4688,56.3912,56.4397,161526.0
2021-05-06 15:15:00,58.22,58.23,58.13,58.18,127857.0,56.4397,56.4494,56.3524,56.4009,127857.0
2021-05-06 15:20:00,58.19,58.23,58.16,58.19,123204.0,56.4106,56.4494,56.3815,56.4106,123204.0
2021-05-06 15:25:00,58.19,58.31,58.15,58.3,214062.0,56.4106,56.5269,56.3718,56.5172,214062.0
2021-05-06 15:30:00,58.3,58.32,58.21,58.23,135046.0,56.5172,56.5366,56.43,56.4494,135046.0
2021-05-06 15:35:00,58.23,58.29,58.18,58.26,183583.0,56.4494,56.5075,56.4009,56.4785,183583.0
2021-05-06 15:40:00,58.26,58.38,58.25,58.36,222240.0,56.4785,56.5948,56.4688,56.5754,222240.0
2021-05-06 15:45:00,58.37,58.54,58.36,58.52,472562.0,56.5851,56.7499,56.5754,56.7305,472562.0
2021-05-06 15:50:00,58.52,58.68,58.51,58.6,784215.0,56.7305,56.8856,56.7208,56.8081,784215.0
2021-05-06 15:55:00,58.6,58.77,58.59,58.72,1274883.0,56.8081,56.9729,56.7984,56.9244,1274883.0
2021-05-07 09:30:00,58.0,58.4,57.27,57.54,1006494.0,56.2264,56.6142,55.5187,55.7805,1006494.0
2021-05-07 09:35:00,57.56,57.97,57.56,57.97,443589.0,55.7999,56.1973,55.7999,56.1973,443589.0
2021-05-07 09:40:00,57.98,58.38,57.96,58.27,245353.0,56.207,56.5948,56.1876,56.4882,245353.0
2021-05-07 09:45:00,58.29,58.41,58.16,58.28,156818.0,56.5075,56.6239,56.3815,56.4979,156818.0
2021-05-07 09:50:00,58.27,58.27,57.92,58.08,177649.0,56.4882,56.4882,56.1489,56.304,177649.0
2021-05-07 09:55:00,58.07,58.19,57.97,58.09,250715.0,56.2943,56.4106,56.1973,56.3137,250715.0
2021-05-07 10:00:00,58.1,58.36,58.09,58.33,124852.0,56.3234,56.5754,56.3137,56.5463,124852.0
2021-05-07 10:05:00,58.33,58.47,58.3,58.43,114892.0,56.5463,56.682,56.5172,56.6433,114892.0
2021-05-07 10:10:00,58.44,58.57,58.4,58.47,163232.0,56.653,56.779,56.6142,56.682,163232.0
2021-05-07 10:15:00,58.47,58.67,58.45,58.67,236408.0,56.682,56.8759,56.6627,56.8759,236408.0
2021-05-07 10:20:00,58.67,58.69,58.51,58.6,301303.0,56.8759,56.8953,56.7208,56.8081,301303.0
2021-05-07 10:25:00,58.6,58.73,58.57,58.71,561214.0,56.8081,56.9341,56.779,56.9147,561214.0
2021-05-07 10:30:00,58.71,58.72,58.63,58.69,194644.0,56.9147,56.9244,56.8372,56.8953,194644.0
2021-05-07 10:35:00,58.69,58.7,58.55,58.63,211804.0,56.8953,56.905,56.7596,56.8372,211804.0
2021-05-07 10:40:00,58.62,58.68,58.5,58.51,199758.0,56.8275,56.8856,56.7111,56.7208,199758.0
2021-05-07 10:45:00,58.52,58.7,58.48,58.62,332006.0,56.7305,56.905,56.6917,56.8275,332006.0
2021-05-07 10:50:00,58.63,58.73,58.61,58.64,97108.0,56.8372,56.9341,56.8178,56.8468,97108.0
2021-05-07 10:55:00,58.65,58.69,58.61,58.69,62321.0,56.8565,56.8953,56.8178,56.8953,62321.0
2021-05-07 11:00:00,58.69,58.78,58.67,58.7,114638.0,56.8953,56.9826,56.8759,56.905,114638.0
2021-05-07 11:05:00,58.71,58.74,58.58,58.58,65031.0,56.9147,56.9438,56.7887,56.7887,65031.0
2021-05-07 11:10:00,58.59,58.59,58.47,58.52,164467.0,56.7984,56.7984,56.682,56.7305,164467.0
2021-05-07 11:15:00,58.53,58.57,58.45,58.48,84943.0,56.7402,56.779,56.6627,56.6917,84943.0
2021-05-07 11:20:00,58.48,58.49,58.38,58.44,149020.0,56.6917,56.7014,56.5948,56.653,149020.0
2021-05-07 11:25:00,58.44,58.46,58.37,58.38,90794.0,56.653,56.6723,56.5851,56.5948,90794.0
2021-05-07 11:30:00,58.37,58.54,58.33,58.54,116024.0,56.5851,56.7499,56.5463,56.7499,116024.0
2021-05-07 11:35:00,58.54,58.6,58.5,58.54,143762.0,56.7499,56.8081,56.7111,56.7499,143762.0
2021-05-07 11:40:00,58.55,58.59,58.48,58.52,91222.0,56.7596,56.7984,56.6917,56.7305,91222.0
2021-05-07 11:45:00,58.52,58.56,58.43,58.56,88720.0,56.7305,56.7693,56.6433,56.7693,88720.0
2021-05-07 11:50:00,58.57,58.66,58.54,58.64,92216.0,56.779,56.8662,56.7499,56.8468,92216.0
2021-05-07 11:55:00,58.64,58.64,58.42,58.46,80318.0,56.8468,56.8468,56.6336,56.6723,80318.0
2021-05-07 12:00:00,58.46,58.58,58.42,58.57,101866.0,56.6723,56.7887,56.6336,56.779,101866.0
2021-05-07 12:05:00,58.58,58.6,58.53,58.55,52578.0,56.7887,56.8081,56.7402,56.7596,52578.0
2021-05-07 12:10:00,58.56,58.6,58.52,58.59,57644.0,56.7693,56.8081,56.7305,56.7984,57644.0
2021-05-07 12:15:00,58.59,58.64,58.59,58.64,50593.0,56.7984,56.8468,56.7984,56.8468,50593.0
2021-05-07 12:20:00,58.64,58.85,58.63,58.85,185604.0,56.8468,57.0504,56.8372,57.0504,185604.0
2021-05-07 12:25:00,58.85,58.89,58.81,58.86,148079.0,57.0504,57.0892,57.0116,57.0601,148079.0
2021-05-07 12:30:00,58.86,58.88,58.78,58.88,97868.0,57.0601,57.0795,56.9826,57.0795,97868.0
2021-05-07 12:35:00,58.88,58.93,58.83,58.84,106083.0,57.0795,57.128,57.031,57.0407,106083.0
2021-05-07 12:40:00,58.85,58.86,58.77,58.85,109221.0,57.0504,57.0601,56.9729,57.0504,109221.0
2021-05-07 12:45:00,58.85,58.85,58.76,58.78,69899.0,57.0504,57.0504,56.9632,56.9826,69899.0
2021-05-07 12:50:00,58.79,58.88,58.78,58.85,68457.0,56.9923,57.0795,56.9826,57.0504,68457.0
2021-05-07 12:55:00,58.86,58.93,58.81,58.86,192433.0,57.0601,57.128,57.0116,57.0601,192433.0
2021-05-07 13:00:00,58.85,58.92,58.83,58.92,73714.0,57.0504,57.1183,57.031,57.1183,73714.0
2021-05-07 13:05:00,58.92,58.94,58.79,58.79,74701.0,57.1183,57.1377,56.9923,56.9923,74701.0
2021-05-07 13:10:00,58.8,58.85,58.77,58.77,58683.0,57.002,57.0504,56.9729,56.9729,58683.0
2021-05-07 13:15:00,58.77,58.77,58.7,58.71,51928.0,56.9729,56.9729,56.905,56.9147,51928.0
2021-05-07 13:20:00,58.71,58.8,58.7,58.78,75219.0,56.9147,57.002,56.905,56.9826,75219.0
2021-05-07 13:25:00,58.78,58.78,58.58,58.6,77060.0,56.9826,56.9826,56.7887,56.8081,77060.0
2021-05-07 13:30:00,58.59,58.71,58.56,58.71,82820.0,56.7984,56.9147,56.7693,56.9147,82820.0
2021-05-07 13:35:00,58.71,58.74,58.66,58.72,58170.0,56.9147,56.9438,56.8662,56.9244,58170.0
2021-05-07 13:40:00,58.71,58.81,58.65,58.79,73462.0,56.9147,57.0116,56.8565,56.9923,73462.0
2021-05-07 13:45:00,58.79,58.84,58.74,58.75,138661.0,56.9923,57.0407,56.9438,56.9535,138661.0
2021-05-07 13:50:00,58.76,58.83,58.74,58.82,63750.0,56.9632,57.031,56.9438,57.0213,63750.0
2021-05-07 13:55:00,58.81,58.82,58.75,58.76,56443.0,57.0116,57.0213,56.9535,56.9632,56443.0
2021-05-07 14:00:00,58.76,58.79,58.59,58.79,154472.0,56.9632,56.9923,56.7984,56.9923,154472.0
2021-05-07 14:05:00,58.79,58.8,58.73,58.79,72581.0,56.9923,57.002,56.9341,56.9923,72581.0
2021-05-07 14:10:00,58.79,58.81,58.74,58.74,60641.0,56.9923,57.0116,56.9438,56.9438,60641.0
2021-05-07 14:15:00,58.75,58.8,58.74,58.78,60254.0,56.9535,57.002,56.9438,56.9826,60254.0
2021-05-07 14:20:00,58.77,58.78,58.72,58.78,111436.0,56.9729,56.9826,56.9244,56.9826,111436.0
2021-05-07 14:25:00,58.78,58.8,58.75,58.79,103505.0,56.9826,57.002,56.9535,56.9923,103505.0
2021-05-07 14:30:00,58.79,58.8,58.75,58.77,96317.0,56.9923,57.002,56.9535,56.9729,96317.0
2021-05-07 14:35:00,58.77,58.77,58.71,58.75,58486.0,56.9729,56.9729,56.9147,56.9535,58486.0
2021-05-07 14:40:00,58.74,58.74,58.7,58.74,70478.0,56.9438,56.9438,56.905,56.9438,70478.0
2021-05-07 14:45:00,58.74,58.77,58.72,58.75,94460.0,56.9438,56.9729,56.9244,56.9535,94460.0
2021-05-07 14:50:00,58.74,58.81,58.71,58.74,108897.0,56.9438,57.0116,56.9147,56.9438,108897.0
2021-05-07 14:55:00,58.73,58.84,58.72,58.82,79607.0,56.9341,57.0407,56.9244,57.0213,79607.0
2021-05-07 15:00:00,58.83,58.85,58.79,58.81,69155.0,57.031,57.0504,56.9923,57.0116,69155.0
2021-05-07 15:05:00,58.82,58.89,58.81,58.87,125006.0,57.0213,57.0892,57.0116,57.0698,125006.0
2021-05-07 15:10:00,58.88,58.92,58.86,58.91,177335.0,57.0795,57.1183,57.0601,57.1086,177335.0
2021-05-07 15:15:00,58.91,58.99,58.89,58.94,299671.0,57.1086,57.1861,57.0892,57.1377,299671.0
2021-05-07 15:20:00,58.94,58.96,58.89,58.9,181741.0,57.1377,57.1571,57.0892,57.0989,181741.0
2021-05-07 15:25:00,58.91,58.94,58.83,58.9,137627.0,57.1086,57.1377,57.031,57.0989,137627.0
2021-05-07 15:30:00,58.9,58.96,58.83,58.85,165901.0,57.0989,57.1571,57.031,57.0504,165901.0
2021-05-07 15:35:00,58.85,58.86,58.77,58.82,145937.0,57.0504,57.0601,56.9729,57.0213,145937.0
2021-05-07 15:40:00,58.82,58.86,58.76,58.86,156708.0,57.0213,57.0601,56.9632,57.0601,156708.0
2021-05-07 15:45:00,58.86,58.95,58.85,58.95,241363.0,57.0601,57.1474,57.0504,57.1474,241363.0
2021-05-07 15:50:00,58.95,59.01,58.93,58.98,397266.0,57.1474,57.2055,57.128,57.1764,397266.0
2021-05-07 15:55:00,58.98,59.05,58.93,58.99,674131.0,57.1764,57.2443,57.128,57.1861,674131.0
2021-05-10 09:30:00,59.0,59.58,58.99,59.34,571807.0,57.1958,57.7581,57.1861,57.5254,571807.0
2021-05-10 09:35:00,59.32,59.35,58.74,58.91,308754.0,57.5061,57.5351,56.9438,57.1086,308754.0
2021-05-10 09:40:00,58.89,58.89,58.6,58.74,222315.0,57.0892,57.0892,56.8081,56.9438,222315.0
2021-05-10 09:45:00,58.75,58.95,58.64,58.72,249263.0,56.9535,57.1474,56.8468,56.9244,249263.0
2021-05-10 09:50:00,58.73,58.84,58.67,58.72,170219.0,56.9341,57.0407,56.8759,56.9244,170219.0
2021-05-10 09:55:00,58.72,58.81,58.68,58.77,242992.0,56.9244,57.0116,56.8856,56.9729,242992.0
2021-05-10 10:00:00,58.77,59.05,58.73,59.05,184018.0,56.9729,57.2443,56.9341,57.2443,184018.0
2021-05-10 10:05:00,59.05,59.19,58.98,59.09,233048.0,57.2443,57.38,57.1764,57.2831,233048.0
2021-05-10 10:10:00,59.09,59.2,59.05,59.2,172159.0,57.2831,57.3897,57.2443,57.3897,172159.0
2021-05-10 10:15:00,59.2,59.21,59.02,59.06,130819.0,57.3897,57.3994,57.2152,57.254,130819.0
2021-05-10 10:20:00,59.05,59.15,58.98,59.02,169146.0,57.2443,57.3412,57.1764,57.2152,169146.0
2021-05-10 10:25:00,59.02,59.06,58.81,58.83,101457.0,57.2152,57.254,57.0116,57.031,101457.0
2021-05-10 10:30:00,58.83,58.89,58.67,58.73,126273.0,57.031,57.0892,56.8759,56.9341,126273.0
2021-05-10 10:35:00,58.72,58.83,58.68,58.81,144377.0,56.9244,57.031,56.8856,57.0116,144377.0
2021-05-10 10:40:00,58.8,58.81,58.68,58.71,87865.0,57.002,57.0116,56.8856,56.9147,87865.0
2021-05-10 10:45:00,58.71,58.77,58.54,58.6,154171.0,56.9147,56.9729,56.7499,56.8081,154171.0
2021-05-10 10:50:00,58.61,58.78,58.58,58.75,106756.0,56.8178,56.9826,56.7887,56.9535,106756.0
2021-05-10 10:55:00,58.75,58.87,58.75,58.84,139326.0,56.9535,57.0698,56.9535,57.0407,139326.0
2021-05-10 11:00:00,58.85,58.86,58.77,58.83,103748.0,57.0504,57.0601,56.9729,57.031,103748.0
2021-05-10 11:05:00,58.84,58.92,58.82,58.83,128665.0,57.0407,57.1183,57.0213,57.031,128665.0
2021-05-10 11:10:00,58.83,58.95,58.79,58.86,201755.0,57.031,57.1474,56.9923,57.0601,201755.0
2021-05-10 11:15:00,58.86,58.86,58.7,58.73,157834.0,57.0601,57.0601,56.905,56.9341,157834.0
2021-05-10 11:20:00,58.73,58.85,58.72,58.75,88281.0,56.9341,57.0504,56.9244,56.9535,88281.0
2021-05-10 11:25:00,58.74,58.78,58.7,58.76,120600.0,56.9438,56.9826,56.905,56.9632,120600.0
2021-05-10 11:30:00,58.76,58.78,58.7,58.74,105772.0,56.9632,56.9826,56.905,56.9438,105772.0
2021-05-10 11:35:00,58.74,58.75,58.7,58.75,79309.0,56.9438,56.9535,56.905,56.9535,79309.0
2021-05-10 11:40:00,58.74,58.76,58.7,58.73,74730.0,56.9438,56.9632,56.905,56.9341,74730.0
2021-05-10 11:45:00,58.73,58.76,58.65,58.74,84575.0,56.9341,56.9632,56.8565,56.9438,84575.0
2021-05-10 11:50:00,58.74,58.76,58.65,58.76,92380.0,56.9438,56.9632,56.8565,56.9632,92380.0
2021-05-10 11:55:00,58.76,58.83,58.7,58.7,85092.0,56.9632,57.031,56.905,56.905,85092.0
2021-05-10 12:00:00,58.7,58.74,58.67,58.69,97882.0,56.905,56.9438,56.8759,56.8953,97882.0
2021-05-10 12:05:00,58.69,58.7,58.57,58.57,202142.0,56.8953,56.905,56.779,56.779,202142.0
2021-05-10 12:10:00,58.58,58.61,58.51,58.55,121934.0,56.7887,56.8178,56.7208,56.7596,121934.0
2021-05-10 12:15:00,58.55,58.64,58.52,58.63,72952.0,56.7596,56.8468,56.7305,56.8372,72952.0
2021-05-10 12:20:00,58.64,58.64,58.55,58.58,90005.0,56.8468,56.8468,56.7596,56.7887,90005.0
2021-05-10 12:25:00,58.58,58.6,58.45,58.48,81379.0,56.7887,56.8081,56.6627,56.6917,81379.0
2021-05-10 12:30:00,58.48,58.58,58.45,58.57,96195.0,56.6917,56.7887,56.6627,56.779,96195.0
2021-05-10 12:35:00,58.57,58.63,58.55,58.59,76109.0,56.779,56.8372,56.7596,56.7984,76109.0
2021-05-10 12:40:00,58.59,58.62,58.5,58.5,131191.0,56.7984,56.8275,56.7111,56.7111,131191.0
2021-05-10 12:45:00,58.51,58.52,58.48,58.52,37788.0,56.7208,56.7305,56.6917,56.7305,37788.0
2021-05-10 12:50:00,58.52,58.55,58.48,58.48,125738.0,56.7305,56.7596,56.6917,56.6917,125738.0
2021-05-10 12:55:00,58.47,58.51,58.42,58.45,54065.0,56.682,56.7208,56.6336,56.6627,54065.0
2021-05-10 13:00:00,58.44,58.48,58.38,58.4,87551.0,56.653,56.6917,56.5948,56.6142,87551.0
2021-05-10 13:05:00,58.4,58.46,58.33,58.41,145626.0,56.6142,56.6723,56.5463,56.6239,145626.0
2021-05-10 13:10:00,58.42,58.47,58.39,58.47,75539.0,56.6336,56.682,56.6045,56.682,75539.0
2021-05-10 13:15:00,58.47,58.48,58.43,58.46,76281.0,56.682,56.6917,56.6433,56.6723,76281.0
2021-05-10 13:20:00,58.47,58.52,58.46,58.48,49146.0,56.682,56.7305,56.6723,56.6917,49146.0
2021-05-10 13:25:00,58.48,58.49,58.34,58.34,81655.0,56.6917,56.7014,56.556,56.556,81655.0
2021-05-10 13:30:00,58.33,58.39,58.28,58.36,133912.0,56.5463,56.6045,56.4979,56.5754,133912.0
2021-05-10 13:35:00,58.35,58.38,58.26,58.34,103908.0,56.5657,56.5948,56.4785,56.556,103908.0
2021-05-10 13:40:00,58.34,58.35,58.28,58.33,87371.0,56.556,56.5657,56.4979,56.5463,87371.0
2021-05-10 13:45:00,58.33,58.35,58.29,58.34,74828.0,56.5463,56.5657,56.5075,56.556,74828.0
2021-05-10 13:50:00,58.35,58.38,58.31,58.33,51836.0,56.5657,56.5948,56.5269,56.5463,51836.0
2021-05-10 13:55:00,58.33,58.49,58.29,58.42,80290.0,56.5463,56.7014,56.5075,56.6336,80290.0
2021-05-10 14:00:00,58.42,58.52,58.41,58.48,84096.0,56.6336,56.7305,56.6239,56.6917,84096.0
2021-05-10 14:05:00,58.47,58.47,58.4,58.43,50986.0,56.682,56.682,56.6142,56.6433,50986.0
2021-05-10 14:10:00,58.44,58.49,58.42,58.43,46991.0,56.653,56.7014,56.6336,56.6433,46991.0
2021-05-10 14:15:00,58.42,58.43,58.23,58.3,133117.0,56.6336,56.6433,56.4494,56.5172,133117.0
2021-05-10 14:20:00,58.31,58.32,58.15,58.3,192891.0,56.5269,56.5366,56.3718,56.5172,192891.0
2021-05-10 14:25:00,58.3,58.3,58.14,58.19,129992.0,56.5172,56.5172,56.3621,56.4106,129992.0
2021-05-10 14:30:00,58.19,58.21,58.11,58.18,115344.0,56.4106,56.43,56.3331,56.4009,115344.0
2021-05-10 14:35:00,58.18,58.19,58.0,58.02,174596.0,56.4009,56.4106,56.2264,56.2458,174596.0
2021-05-10 14:40:00,58.02,58.05,57.97,58.0,201282.0,56.2458,56.2749,56.1973,56.2264,201282.0
2021-05-10 14:45:00,57.99,58.01,57.92,57.92,193958.0,56.2167,56.2361,56.1489,56.1489,193958.0
2021-05-10 14:50:00,57.92,57.95,57.86,57.9,157084.0,56.1489,56.1779,56.0907,56.1295,157084.0
2021-05-10 14:55:00,57.89,57.93,57.85,57.91,172609.0,56.1198,56.1586,56.081,56.1392,172609.0
2021-05-10 15:00:00,57.91,57.99,57.86,57.92,177997.0,56.1392,56.2167,56.0907,56.1489,177997.0
2021-05-10 15:05:00,57.92,57.94,57.82,57.9,126818.0,56.1489,56.1683,56.0519,56.1295,126818.0
2021-05-10 15:10:00,57.9,57.93,57.88,57.88,69345.0,56.1295,56.1586,56.1101,56.1101,69345.0
2021-05-10 15:15:00,57.87,57.89,57.8,57.8,84543.0,56.1004,56.1198,56.0325,56.0325,84543.0
2021-05-10 15:20:00,57.8,57.81,57.71,57.73,181248.0,56.0325,56.0422,55.9453,55.9647,181248.0
2021-05-10 15:25:00,57.73,57.8,57.72,57.73,239545.0,55.9647,56.0325,55.955,55.9647,239545.0
2021-05-10 15:30:00,57.73,57.8,57.69,57.8,176039.0,55.9647,56.0325,55.9259,56.0325,176039.0
2021-05-10 15:35:00,57.79,57.83,57.68,57.72,235027.0,56.0228,56.0616,55.9162,55.955,235027.0
2021-05-10 15:40:00,57.72,57.74,57.64,57.66,167640.0,55.955,55.9744,55.8774,55.8968,167640.0
2021-05-10 15:45:00,57.66,57.75,57.53,57.57,337525.0,55.8968,55.9841,55.7708,55.8096,337525.0
2021-05-10 15:50:00,57.56,57.57,57.45,57.46,428475.0,55.7999,55.8096,55.6932,55.7029,428475.0
2021-05-10 15:55:00,57.47,57.54,57.36,57.42,923099.0,55.7126,55.7805,55.606,55.6642,923099.0
2021-05-11 09:30:00,56.15,56.3,55.8,55.82,896307.0,54.433,54.5784,54.0937,54.1131,896307.0
2021-05-11 09:35:00,55.83,56.03,55.73,56.02,341108.0,54.1228,54.3167,54.0258,54.307,341108.0
2021-05-11 09:40:00,55.99,56.3,55.92,56.09,666184.0,54.2779,54.5784,54.21,54.3748,666184.0
2021-05-11 09:45:00,56.08,56.24,56.01,56.16,261620.0,54.3651,54.5202,54.2973,54.4427,261620.0
2021-05-11 09:50:00,56.16,56.72,56.16,56.72,508918.0,54.4427,54.9856,54.4427,54.9856,508918.0
2021-05-11 09:55:00,56.72,56.75,56.37,56.58,542810.0,54.9856,55.0146,54.6463,54.8498,542810.0
2021-05-11 10:00:00,56.59,56.64,56.46,56.51,276089.0,54.8595,54.908,54.7335,54.782,276089.0
2021-05-11 10:05:00,56.5,56.53,56.03,56.04,211859.0,54.7723,54.8014,54.3167,54.3264,211859.0
2021-05-11 10:10:00,56.04,56.08,55.8,55.84,289091.0,54.3264,54.3651,54.0937,54.1325,289091.0
2021-05-11 10:15:00,55.85,55.92,55.61,55.67,278269.0,54.1422,54.21,53.9095,53.9677,278269.0
2021-05-11 10:20:00,55.67,55.83,55.58,55.58,304943.0,53.9677,54.1228,53.8804,53.8804,304943.0
2021-05-11 10:25:00,55.57,55.6,55.1,55.3,575057.0,53.8707,53.8998,53.4151,53.609,575057.0
2021-05-11 10:30:00,55.29,55.36,55.06,55.08,269218.0,53.5993,53.6671,53.3763,53.3957,269218.0
2021-05-11 10:35:00,55.08,55.11,54.96,55.09,509863.0,53.3957,53.4248,53.2794,53.4054,509863.0
2021-05-11 10:40:00,55.08,55.22,55.02,55.05,327949.0,53.3957,53.5314,53.3375,53.3666,327949.0
2021-05-11 10:45:00,55.05,55.34,54.87,55.29,371874.0,53.3666,53.6478,53.1921,53.5993,371874.0
2021-05-11 10:50:00,55.3,55.44,55.25,55.33,256601.0,53.609,53.7447,53.5605,53.6381,256601.0
2021-05-11 10:55:00,55.33,55.43,55.22,55.23,231638.0,53.6381,53.735,53.5314,53.5411,231638.0
2021-05-11 11:00:00,55.22,55.29,55.03,55.06,189112.0,53.5314,53.5993,53.3472,53.3763,189112.0
2021-05-11 11:05:00,55.05,55.35,55.04,55.19,295120.0,53.3666,53.6574,53.3569,53.5023,295120.0
2021-05-11 11:10:00,55.18,55.42,55.12,55.41,163529.0,53.4926,53.7253,53.4345,53.7156,163529.0
2021-05-11 11:15:00,55.41,55.57,55.32,55.54,189296.0,53.7156,53.8707,53.6284,53.8416,189296.0
2021-05-11 11:20:00,55.55,55.63,55.51,55.63,221263.0,53.8513,53.9289,53.8126,53.9289,221263.0
2021-05-11 11:25:00,55.63,55.73,55.55,55.6,326593.0,53.9289,54.0258,53.8513,53.8998,326593.0
2021-05-11 11:30:00,55.61,55.66,55.52,55.59,220635.0,53.9095,53.958,53.8223,53.8901,220635.0
2021-05-11 11:35:00,55.6,55.72,55.54,55.68,267595.0,53.8998,54.0161,53.8416,53.9774,267595.0
2021-05-11 11:40:00,55.69,55.7,55.46,55.49,159304.0,53.9871,53.9967,53.7641,53.7932,159304.0
2021-05-11 11:45:00,55.48,55.73,55.47,55.71,131291.0,53.7835,54.0258,53.7738,54.0064,131291.0
2021-05-11 11:50:00,55.7,55.8,55.63,55.77,101219.0,53.9967,54.0937,53.9289,54.0646,101219.0
2021-05-11 11:55:00,55.77,55.82,55.67,55.71,145990.0,54.0646,54.1131,53.9677,54.0064,145990.0
2021-05-11 12:00:00,55.7,55.72,55.59,55.63,139652.0,53.9967,54.0161,53.8901,53.9289,139652.0
2021-05-11 12:05:00,55.63,55.69,55.58,55.61,109633.0,53.9289,53.9871,53.8804,53.9095,109633.0
2021-05-11 12:10:00,55.6,55.68,55.57,55.64,107656.0,53.8998,53.9774,53.8707,53.9386,107656.0
2021-05-11 12:15:00,55.64,55.72,55.54,55.65,173434.0,53.9386,54.0161,53.8416,53.9483,173434.0
2021-05-11 12:20:00,55.66,55.66,55.49,55.5,110871.0,53.958,53.958,53.7932,53.8029,110871.0
2021-05-11 12:25:00,55.5,55.5,55.33,55.41,118555.0,53.8029,53.8029,53.6381,53.7156,118555.0
2021-05-11 12:30:00,55.41,55.46,55.4,55.45,76137.0,53.7156,53.7641,53.7059,53.7544,76137.0
2021-05-11 12:35:00,55.46,55.61,55.46,55.6,118541.0,53.7641,53.9095,53.7641,53.8998,118541.0
2021-05-11 12:40:00,55.6,55.61,55.46,55.49,105565.0,53.8998,53.9095,53.7641,53.7932,105565.0
2021-05-11 12:45:00,55.5,55.56,55.43,55.49,88876.0,53.8029,53.861,53.735,53.7932,88876.0
2021-05-11 12:50:00,55.49,55.5,55.33,55.4,241795.0,53.7932,53.8029,53.6381,53.7059,241795.0
2021-05-11 12:55:00,55.4,55.53,55.34,55.52,168974.0,53.7059,53.8319,53.6478,53.8223,168974.0
2021-05-11 13:00:00,55.53,55.8,55.47,55.79,460799.0,53.8319,54.0937,53.7738,54.084,460799.0
2021-05-11 13:05:00,55.8,55.82,55.66,55.79,174909.0,54.0937,54.1131,53.958,54.084,174909.0
2021-05-11 13:10:00,55.78,55.81,55.62,55.64,224641.0,54.0743,54.1034,53.9192,53.9386,224641.0
2021-05-11 13:15:00,55.65,55.77,55.6,55.75,137728.0,53.9483,54.0646,53.8998,54.0452,137728.0
2021-05-11 13:20:00,55.74,55.81,55.72,55.77,111204.0,54.0355,54.1034,54.0161,54.0646,111204.0
2021-05-11 13:25:00,55.77,55.93,55.75,55.93,153817.0,54.0646,54.2197,54.0452,54.2197,153817.0
2021-05-11 13:30:00,55.93,55.95,55.8,55.82,185926.0,54.2197,54.2391,54.0937,54.1131,185926.0
2021-05-11 13:35:00,55.83,55.89,55.73,55.78,149804.0,54.1228,54.1809,54.0258,54.0743,149804.0
2021-05-11 13:40:00,55.78,55.89,55.77,55.87,151322.0,54.0743,54.1809,54.0646,54.1615,151322.0
2021-05-11 13:45:00,55.88,55.94,55.87,55.93,122584.0,54.1712,54.2294,54.1615,54.2197,122584.0
2021-05-11 13:50:00,55.93,55.98,55.83,55.84,119236.0,54.2197,54.2682,54.1228,54.1325,119236.0
2021-05-11 13:55:00,55.85,56.14,55.83,56.06,139664.0,54.1422,54.4233,54.1228,54.3457,139664.0
2021-05-11 14:00:00,56.07,56.16,56.05,56.12,120539.0,54.3554,54.4427,54.336,54.4039,120539.0
2021-05-11 14:05:00,56.12,56.16,56.0,56.01,137381.0,54.4039,54.4427,54.2876,54.2973,137381.0
2021-05-11 14:10:00,56.01,56.05,55.83,55.86,103426.0,54.2973,54.336,54.1228,54.1519,103426.0
2021-05-11 14:15:00,55.85,55.92,55.8,55.91,78795.0,54.1422,54.21,54.0937,54.2003,78795.0
2021-05-11 14:20:00,55.92,55.98,55.87,55.97,75124.0,54.21,54.2682,54.1615,54.2585,75124.0
2021-05-11 14:25:00,55.97,56.18,55.96,56.17,158804.0,54.2585,54.4621,54.2488,54.4524,158804.0
2021-05-11 14:30:00,56.15,56.15,55.91,56.02,129838.0,54.433,54.433,54.2003,54.307,129838.0
2021-05-11 14:35:00,56.02,56.07,55.93,56.02,70141.0,54.307,54.3554,54.2197,54.307,70141.0
2021-05-11 14:40:00,56.03,56.04,55.91,55.94,236685.0,54.3167,54.3264,54.2003,54.2294,236685.0
2021-05-11 14:45:00,55.93,56.16,55.93,56.16,149972.0,54.2197,54.4427,54.2197,54.4427,149972.0
2021-05-11 14:50:00,56.15,56.21,56.05,56.15,138082.0,54.433,54.4912,54.336,54.433,138082.0
2021-05-11 14:55:00,56.15,56.16,55.99,56.05,115582.0,54.433,54.4427,54.2779,54.336,115582.0
2021-05-11 15:00:00,56.05,56.12,56.02,56.08,170307.0,54.336,54.4039,54.307,54.3651,170307.0
2021-05-11 15:05:00,56.08,56.08,55.95,55.96,149949.0,54.3651,54.3651,54.2391,54.2488,149949.0
2021-05-11 15:10:00,55.96,55.99,55.88,55.9,108213.0,54.2488,54.2779,54.1712,54.1906,108213.0
2021-05-11 15:15:00,55.9,56.12,55.86,56.11,247501.0,54.1906,54.4039,54.1519,54.3942,247501.0
2021-05-11 15:20:00,56.1,56.15,56.02,56.08,135020.0,54.3845,54.433,54.307,54.3651,135020.0
2021-05-11 15:25:00,56.08,56.2,56.02,56.14,242318.0,54.3651,54.4815,54.307,54.4233,242318.0
2021-05-11 15:30:00,56.13,56.15,55.87,55.88,153133.0,54.4136,54.433,54.1615,54.1712,153133.0
2021-05-11 15:35:00,55.89,55.99,55.8,55.89,182595.0,54.1809,54.2779,54.0937,54.1809,182595.0
2021-05-11 15:40:00,55.89,55.96,55.86,55.9,195319.0,54.1809,54.2488,54.1519,54.1906,195319.0
2021-05-11 15:45:00,55.9,55.91,55.81,55.86,366599.0,54.1906,54.2003,54.1034,54.1519,366599.0
2021-05-11 15:50:00,55.86,55.88,55.74,55.8,370001.0,54.1519,54.1712,54.0355,54.0937,370001.0
2021-05-11 15:55:00,55.8,55.82,55.7,55.71,723961.0,54.0937,54.1131,53.9967,54.0064,723961.0
2021-05-12 09:30:00,55.54,55.7,55.27,55.63,448367.0,53.8416,53.9967,53.5799,53.9289,448367.0
2021-05-12 09:35:00,55.63,55.71,55.32,55.4,303345.0,53.9289,54.0064,53.6284,53.7059,303345.0
2021-05-12 09:40:00,55.41,55.49,54.93,55.03,481498.0,53.7156,53.7932,53.2503,53.3472,481498.0
2021-05-12 09:45:00,55.02,55.21,54.95,55.04,388193.0,53.3375,53.5217,53.2697,53.3569,388193.0
2021-05-12 09:50:00,55.05,55.3,54.93,55.18,272874.0,53.3666,53.609,53.2503,53.4926,272874.0
2021-05-12 09:55:00,55.18,55.29,55.1,55.18,207941.0,53.4926,53.5993,53.4151,53.4926,207941.0
2021-05-12 10:00:00,55.17,55.36,55.06,55.21,328978.0,53.483,53.6671,53.3763,53.5217,328978.0
2021-05-12 10:05:00,55.21,55.39,55.15,55.35,140011.0,53.5217,53.6962,53.4636,53.6574,140011.0
2021-05-12 10:10:00,55.36,55.44,55.12,55.19,285328.0,53.6671,53.7447,53.4345,53.5023,285328.0
2021-05-12 10:15:00,55.19,55.22,55.07,55.11,123565.0,53.5023,53.5314,53.386,53.4248,123565.0
2021-05-12 10:20:00,55.1,55.2,55.01,55.05,216085.0,53.4151,53.512,53.3278,53.3666,216085.0
2021-05-12 10:25:00,55.06,55.06,54.85,54.86,203268.0,53.3763,53.3763,53.1727,53.1824,203268.0
2021-05-12 10:30:00,54.86,54.96,54.73,54.81,226513.0,53.1824,53.2794,53.0564,53.134,226513.0
2021-05-12 10:35:00,54.81,54.95,54.8,54.85,156035.0,53.134,53.2697,53.1243,53.1727,156035.0
2021-05-12 10:40:00,54.84,54.86,54.77,54.78,191665.0,53.163,53.1824,53.0952,53.1049,191665.0
2021-05-12 10:45:00,54.78,54.83,54.54,54.59,470288.0,53.1049,53.1534,52.8722,52.9207,470288.0
2021-05-12 10:50:00,54.58,54.83,54.57,54.77,122902.0,52.911,53.1534,52.9013,53.0952,122902.0
2021-05-12 10:55:00,54.78,54.85,54.61,54.83,187153.0,53.1049,53.1727,52.9401,53.1534,187153.0
2021-05-12 11:00:00,54.83,54.96,54.8,54.91,180125.0,53.1534,53.2794,53.1243,53.2309,180125.0
2021-05-12 11:05:00,54.91,54.93,54.81,54.92,169756.0,53.2309,53.2503,53.134,53.2406,169756.0
2021-05-12 11:10:00,54.92,55.01,54.86,54.94,176995.0,53.2406,53.3278,53.1824,53.26,176995.0
2021-05-12 11:15:00,54.95,54.98,54.89,54.91,229999.0,53.2697,53.2988,53.2115,53.2309,229999.0
2021-05-12 11:20:00,54.91,54.92,54.74,54.79,163252.0,53.2309,53.2406,53.0661,53.1146,163252.0
2021-05-12 11:25:00,54.78,54.81,54.64,54.64,131726.0,53.1049,53.134,52.9692,52.9692,131726.0
2021-05-12 11:30:00,54.63,54.66,54.47,54.49,427001.0,52.9595,52.9885,52.8044,52.8237,427001.0
2021-05-12 11:35:00,54.5,54.52,54.38,54.48,201761.0,52.8334,52.8528,52.7171,52.8141,201761.0
2021-05-12 11:40:00,54.47,54.61,54.42,54.6,173690.0,52.8044,52.9401,52.7559,52.9304,173690.0
2021-05-12 11:45:00,54.59,54.65,54.51,54.52,124837.0,52.9207,52.9789,52.8431,52.8528,124837.0
2021-05-12 11:50:00,54.52,54.52,54.37,54.38,164309.0,52.8528,52.8528,52.7074,52.7171,164309.0
2021-05-12 11:55:00,54.37,54.38,54.27,54.28,272435.0,52.7074,52.7171,52.6105,52.6202,272435.0
2021-05-12 12:00:00,54.27,54.35,54.18,54.19,171069.0,52.6105,52.688,52.5232,52.5329,171069.0
2021-05-12 12:05:00,54.19,54.25,54.06,54.18,377096.0,52.5329,52.5911,52.4069,52.5232,377096.0
2021-05-12 12:10:00,54.18,54.18,54.08,54.1,144675.0,52.5232,52.5232,52.4263,52.4457,144675.0
2021-05-12 12:15:00,54.1,54.13,54.03,54.07,224846.0,52.4457,52.4748,52.3778,52.4166,224846.0
2021-05-12 12:20:00,54.06,54.17,54.04,54.1,363252.0,52.4069,52.5135,52.3875,52.4457,363252.0
2021-05-12 12:25:00,54.1,54.23,54.04,54.22,164086.0,52.4457,52.5717,52.3875,52.562,164086.0
2021-05-12 12:30:00,54.22,54.44,54.1,54.3,438642.0,52.562,52.7753,52.4457,52.6396,438642.0
2021-05-12 12:35:00,54.3,54.31,54.2,54.21,81650.0,52.6396,52.6493,52.5426,52.5523,81650.0
2021-05-12 12:40:00,54.21,54.26,54.14,54.23,91185.0,52.5523,52.6008,52.4845,52.5717,91185.0
2021-05-12 12:45:00,54.23,54.3,54.13,54.28,117665.0,52.5717,52.6396,52.4748,52.6202,117665.0
2021-05-12 12:50:00,54.27,54.41,54.26,54.4,97095.0,52.6105,52.7462,52.6008,52.7365,97095.0
2021-05-12 12:55:00,54.4,54.4,54.3,54.39,98639.0,52.7365,52.7365,52.6396,52.7268,98639.0
2021-05-12 13:00:00,54.38,54.54,54.31,54.52,159661.0,52.7171,52.8722,52.6493,52.8528,159661.0
2021-05-12 13:05:00,54.53,54.57,54.49,54.52,93713.0,52.8625,52.9013,52.8237,52.8528,93713.0
2021-05-12 13:10:00,54.51,54.58,54.47,54.5,103315.0,52.8431,52.911,52.8044,52.8334,103315.0
2021-05-12 13:15:00,54.49,54.53,54.44,54.45,77923.0,52.8237,52.8625,52.7753,52.785,77923.0
2021-05-12 13:20:00,54.43,54.46,54.38,54.43,50803.0,52.7656,52.7947,52.7171,52.7656,50803.0
2021-05-12 13:25:00,54.43,54.51,54.38,54.45,138236.0,52.7656,52.8431,52.7171,52.785,138236.0
2021-05-12 13:30:00,54.45,54.47,54.35,54.35,68749.0,52.785,52.8044,52.688,52.688,68749.0
2021-05-12 13:35:00,54.36,54.51,54.36,54.46,91192.0,52.6977,52.8431,52.6977,52.7947,91192.0
2021-05-12 13:40:00,54.45,54.46,54.35,54.37,58282.0,52.785,52.7947,52.688,52.7074,58282.0
2021-05-12 13:45:00,54.37,54.4,54.29,54.33,77741.0,52.7074,52.7365,52.6299,52.6686,77741.0
2021-05-12 13:50:00,54.33,54.4,54.25,54.37,98948.0,52.6686,52.7365,52.5911,52.7074,98948.0
2021-05-12 13:55:00,54.38,54.47,54.34,54.37,143735.0,52.7171,52.8044,52.6783,52.7074,143735.0
2021-05-12 14:00:00,54.38,54.42,54.3,54.33,57359.0,52.7171,52.7559,52.6396,52.6686,57359.0
2021-05-12 14:05:00,54.32,54.34,54.24,54.25,65119.0,52.6589,52.6783,52.5814,52.5911,65119.0
2021-05-12 14:10:00,54.24,54.24,54.1,54.18,67219.0,52.5814,52.5814,52.4457,52.5232,67219.0
2021-05-12 14:15:00,54.17,54.23,54.12,54.18,59207.0,52.5135,52.5717,52.4651,52.5232,59207.0
2021-05-12 14:20:00,54.19,54.23,54.04,54.05,110797.0,52.5329,52.5717,52.3875,52.3972,110797.0
2021-05-12 14:25:00,54.06,54.1,54.01,54.03,117591.0,52.4069,52.4457,52.3584,52.3778,117591.0
2021-05-12 14:30:00,54.02,54.09,53.88,54.04,350608.0,52.3681,52.436,52.2324,52.3875,350608.0
2021-05-12 14:35:00,54.03,54.04,53.89,53.97,160444.0,52.3778,52.3875,52.2421,52.3196,160444.0
2021-05-12 14:40:00,53.96,54.07,53.92,54.05,176824.0,52.31,52.4166,52.2712,52.3972,176824.0
2021-05-12 14:45:00,54.05,54.09,53.97,54.08,99170.0,52.3972,52.436,52.3196,52.4263,99170.0
2021-05-12 14:50:00,54.07,54.18,54.07,54.13,94120.0,52.4166,52.5232,52.4166,52.4748,94120.0
2021-05-12 14:55:00,54.14,54.15,53.98,53.98,113185.0,52.4845,52.4941,52.3293,52.3293,113185.0
2021-05-12 15:00:00,53.98,54.03,53.93,53.98,90190.0,52.3293,52.3778,52.2809,52.3293,90190.0
2021-05-12 15:05:00,53.96,53.97,53.89,53.95,118423.0,52.31,52.3196,52.2421,52.3003,118423.0
2021-05-12 15:10:00,53.95,53.95,53.76,53.77,150548.0,52.3003,52.3003,52.1161,52.1258,150548.0
2021-05-12 15:15:00,53.77,53.83,53.64,53.65,171871.0,52.1258,52.1839,51.9997,52.0094,171871.0
2021-05-12 15:20:00,53.65,53.68,53.52,53.53,239425.0,52.0094,52.0385,51.8834,51.8931,239425.0
2021-05-12 15:25:00,53.53,53.79,53.52,53.77,318337.0,51.8931,52.1452,51.8834,52.1258,318337.0
2021-05-12 15:30:00,53.77,53.89,53.72,53.88,273636.0,52.1258,52.2421,52.0773,52.2324,273636.0
2021-05-12 15:35:00,53.87,53.87,53.72,53.79,339288.0,52.2227,52.2227,52.0773,52.1452,339288.0
2021-05-12 15:40:00,53.79,53.83,53.71,53.8,246658.0,52.1452,52.1839,52.0676,52.1548,246658.0
2021-05-12 15:45:00,53.8,53.92,53.76,53.78,303230.0,52.1548,52.2712,52.1161,52.1355,303230.0
2021-05-12 15:50:00,53.77,53.77,53.64,53.65,379164.0,52.1258,52.1258,51.9997,52.0094,379164.0
2021-05-12 15:55:00,53.66,53.83,53.64,53.76,563282.0,52.0191,52.1839,51.9997,52.1161,563282.0
2021-05-13 09:30:00,54.43,54.74,54.18,54.74,458801.0,52.7656,53.0661,52.5232,53.0661,458801.0
2021-05-13 09:35:00,54.74,54.88,54.56,54.64,267996.0,53.0661,53.2018,52.8916,52.9692,267996.0
2021-05-13 09:40:00,54.65,54.86,54.64,54.71,217649.0,52.9789,53.1824,52.9692,53.037,217649.0
2021-05-13 09:45:00,54.72,54.99,54.71,54.81,260117.0,53.0467,53.3085,53.037,53.134,260117.0
2021-05-13 09:50:00,54.81,55.06,54.81,55.06,341604.0,53.134,53.3763,53.134,53.3763,341604.0
2021-05-13 09:55:00,55.05,55.36,55.0,55.34,427784.0,53.3666,53.6671,53.3182,53.6478,427784.0
2021-05-13 10:00:00,55.35,55.51,55.34,55.4,402209.0,53.6574,53.8126,53.6478,53.7059,402209.0
2021-05-13 10:05:00,55.4,55.48,55.27,55.27,186748.0,53.7059,53.7835,53.5799,53.5799,186748.0
2021-05-13 10:10:00,55.26,55.37,55.18,55.19,172826.0,53.5702,53.6768,53.4926,53.5023,172826.0
2021-05-13 10:15:00,55.19,55.3,55.0,55.03,178471.0,53.5023,53.609,53.3182,53.3472,178471.0
2021-05-13 10:20:00,55.03,55.28,54.99,55.25,112714.0,53.3472,53.5896,53.3085,53.5605,112714.0
2021-05-13 10:25:00,55.22,55.26,55.09,55.2,121613.0,53.5314,53.5702,53.4054,53.512,121613.0
2021-05-13 10:30:00,55.22,55.34,55.21,55.25,111623.0,53.5314,53.6478,53.5217,53.5605,111623.0
2021-05-13 10:35:00,55.25,55.27,55.11,55.25,92956.0,53.5605,53.5799,53.4248,53.5605,92956.0
2021-05-13 10:40:00,55.26,55.33,55.09,55.1,136943.0,53.5702,53.6381,53.4054,53.4151,136943.0
2021-05-13 10:45:00,55.11,55.24,55.08,55.16,95060.0,53.4248,53.5508,53.3957,53.4733,95060.0
2021-05-13 10:50:00,55.16,55.22,55.06,55.21,83786.0,53.4733,53.5314,53.3763,53.5217,83786.0
2021-05-13 10:55:00,55.21,55.25,55.06,55.12,100314.0,53.5217,53.5605,53.3763,53.4345,100314.0
2021-05-13 11:00:00,55.13,55.13,54.91,54.92,189937.0,53.4442,53.4442,53.2309,53.2406,189937.0
2021-05-13 11:05:00,54.91,54.93,54.76,54.8,104924.0,53.2309,53.2503,53.0855,53.1243,104924.0
2021-05-13 11:10:00,54.81,54.89,54.72,54.73,115920.0,53.134,53.2115,53.0467,53.0564,115920.0
2021-05-13 11:15:00,54.73,54.94,54.71,54.94,97398.0,53.0564,53.26,53.037,53.26,97398.0
2021-05-13 11:20:00,54.93,54.98,54.9,54.93,56238.0,53.2503,53.2988,53.2212,53.2503,56238.0
2021-05-13 11:25:00,54.93,54.94,54.63,54.65,164164.0,53.2503,53.26,52.9595,52.9789,164164.0
2021-05-13 11:30:00,54.65,54.7,54.61,54.68,96125.0,52.9789,53.0273,52.9401,53.0079,96125.0
2021-05-13 11:35:00,54.68,54.79,54.6,54.76,85856.0,53.0079,53.1146,52.9304,53.0855,85856.0
2021-05-13 11:40:00,54.77,54.77,54.45,54.46,257221.0,53.0952,53.0952,52.785,52.7947,257221.0
2021-05-13 11:45:00,54.46,54.57,54.42,54.54,151793.0,52.7947,52.9013,52.7559,52.8722,151793.0
2021-05-13 11:50:00,54.53,54.58,54.45,54.49,65583.0,52.8625,52.911,52.785,52.8237,65583.0
2021-05-13 11:55:00,54.5,54.53,54.31,54.35,86882.0,52.8334,52.8625,52.6493,52.688,86882.0
2021-05-13 12:00:00,54.35,54.54,54.33,54.45,83370.0,52.688,52.8722,52.6686,52.785,83370.0
2021-05-13 12:05:00,54.44,54.57,54.42,54.57,55943.0,52.7753,52.9013,52.7559,52.9013,55943.0
2021-05-13 12:10:00,54.57,54.62,54.55,54.58,106054.0,52.9013,52.9498,52.8819,52.911,106054.0
2021-05-13 12:15:00,54.58,54.61,54.51,54.55,85855.0,52.911,52.9401,52.8431,52.8819,85855.0
2021-05-13 12:20:00,54.56,54.59,54.42,54.45,65120.0,52.8916,52.9207,52.7559,52.785,65120.0
2021-05-13 12:25:00,54.43,54.59,54.43,54.57,66132.0,52.7656,52.9207,52.7656,52.9013,66132.0
2021-05-13 12:30:00,54.57,54.66,54.56,54.64,129897.0,52.9013,52.9885,52.8916,52.9692,129897.0
2021-05-13 12:35:00,54.65,54.65,54.52,54.54,164419.0,52.9789,52.9789,52.8528,52.8722,164419.0
2021-05-13 12:40:00,54.55,54.58,54.45,54.53,114798.0,52.8819,52.911,52.785,52.8625,114798.0
2021-05-13 12:45:00,54.53,54.69,54.53,54.67,124736.0,52.8625,53.0176,52.8625,52.9982,124736.0
2021-05-13 12:50:00,54.67,54.72,54.53,54.58,87993.0,52.9982,53.0467,52.8625,52.911,87993.0
2021-05-13 12:55:00,54.59,54.59,54.4,54.55,85480.0,52.9207,52.9207,52.7365,52.8819,85480.0
2021-05-13 13:00:00,54.55,54.63,54.42,54.62,116486.0,52.8819,52.9595,52.7559,52.9498,116486.0
2021-05-13 13:05:00,54.63,54.63,54.51,54.6,49142.0,52.9595,52.9595,52.8431,52.9304,49142.0
2021-05-13 13:10:00,54.59,54.73,54.58,54.72,80068.0,52.9207,53.0564,52.911,53.0467,80068.0
2021-05-13 13:15:00,54.71,54.76,54.61,54.63,73997.0,53.037,53.0855,52.9401,52.9595,73997.0
2021-05-13 13:20:00,54.62,54.64,54.4,54.43,88675.0,52.9498,52.9692,52.7365,52.7656,88675.0
2021-05-13 13:25:00,54.43,54.47,54.34,54.43,89137.0,52.7656,52.8044,52.6783,52.7656,89137.0
2021-05-13 13:30:00,54.42,54.45,54.23,54.23,80205.0,52.7559,52.785,52.5717,52.5717,80205.0
2021-05-13 13:35:00,54.22,54.27,54.13,54.22,115149.0,52.562,52.6105,52.4748,52.562,115149.0
2021-05-13 13:40:00,54.23,54.35,54.21,54.35,97022.0,52.5717,52.688,52.5523,52.688,97022.0
2021-05-13 13:45:00,54.35,54.37,54.13,54.15,135772.0,52.688,52.7074,52.4748,52.4941,135772.0
2021-05-13 13:50:00,54.16,54.36,54.16,54.35,74790.0,52.5038,52.6977,52.5038,52.688,74790.0
2021-05-13 13:55:00,54.34,54.43,54.34,54.36,180254.0,52.6783,52.7656,52.6783,52.6977,180254.0
2021-05-13 14:00:00,54.36,54.6,54.35,54.57,94879.0,52.6977,52.9304,52.688,52.9013,94879.0
2021-05-13 14:05:00,54.57,54.71,54.51,54.65,96905.0,52.9013,53.037,52.8431,52.9789,96905.0
2021-05-13 14:10:00,54.64,54.73,54.64,54.66,70960.0,52.9692,53.0564,52.9692,52.9885,70960.0
2021-05-13 14:15:00,54.67,54.69,54.51,54.52,62013.0,52.9982,53.0176,52.8431,52.8528,62013.0
2021-05-13 14:20:00,54.51,54.7,54.5,54.69,56171.0,52.8431,53.0273,52.8334,53.0176,56171.0
2021-05-13 14:25:00,54.68,54.81,54.65,54.79,79080.0,53.0079,53.134,52.9789,53.1146,79080.0
2021-05-13 14:30:00,54.79,54.89,54.75,54.89,112822.0,53.1146,53.2115,53.0758,53.2115,112822.0
2021-05-13 14:35:00,54.9,55.03,54.9,54.96,212348.0,53.2212,53.3472,53.2212,53.2794,212348.0
2021-05-13 14:40:00,54.96,55.01,54.93,54.95,109238.0,53.2794,53.3278,53.2503,53.2697,109238.0
2021-05-13 14:45:00,54.95,54.95,54.81,54.88,57454.0,53.2697,53.2697,53.134,53.2018,57454.0
2021-05-13 14:50:00,54.88,54.91,54.77,54.91,79788.0,53.2018,53.2309,53.0952,53.2309,79788.0
2021-05-13 14:55:00,54.91,54.93,54.76,54.76,74474.0,53.2309,53.2503,53.0855,53.0855,74474.0
2021-05-13 15:00:00,54.76,54.98,54.76,54.9,107776.0,53.0855,53.2988,53.0855,53.2212,107776.0
2021-05-13 15:05:00,54.9,54.98,54.85,54.97,84720.0,53.2212,53.2988,53.1727,53.2891,84720.0
2021-05-13 15:10:00,54.96,54.97,54.78,54.82,111066.0,53.2794,53.2891,53.1049,53.1437,111066.0
2021-05-13 15:15:00,54.83,54.86,54.73,54.75,73797.0,53.1534,53.1824,53.0564,53.0758,73797.0
2021-05-13 15:20:00,54.76,54.79,54.65,54.72,139329.0,53.0855,53.1146,52.9789,53.0467,139329.0
2021-05-13 15:25:00,54.73,54.81,54.71,54.8,182251.0,53.0564,53.134,53.037,53.1243,182251.0
2021-05-13 15:30:00,54.8,54.96,54.77,54.85,159518.0,53.1243,53.2794,53.0952,53.1727,159518.0
2021-05-13 15:35:00,54.85,54.91,54.8,54.87,139174.0,53.1727,53.2309,53.1243,53.1921,139174.0
2021-05-13 15:40:00,54.88,54.93,54.83,54.91,171886.0,53.2018,53.2503,53.1534,53.2309,171886.0
2021-05-13 15:45:00,54.91,54.93,54.8,54.84,225868.0,53.2309,53.2503,53.1243,53.163,225868.0
2021-05-13 15:50:00,54.84,54.85,54.67,54.68,301896.0,53.163,53.1727,52.9982,53.0079,301896.0
2021-05-13 15:55:00,54.68,54.69,54.55,54.6,517066.0,53.0079,53.0176,52.8819,52.9304,517066.0
2021-05-14 09:30:00,55.12,55.4,55.06,55.28,345951.0,53.4345,53.7059,53.3763,53.5896,345951.0
2021-05-14 09:35:00,55.31,55.38,55.01,55.1,184160.0,53.6187,53.6865,53.3278,53.4151,184160.0
2021-05-14 09:40:00,55.09,55.38,55.02,55.38,126255.0,53.4054,53.6865,53.3375,53.6865,126255.0
2021-05-14 09:45:00,55.39,55.42,55.24,55.29,103807.0,53.6962,53.7253,53.5508,53.5993,103807.0
2021-05-14 09:50:00,55.29,55.54,55.25,55.5,142591.0,53.5993,53.8416,53.5605,53.8029,142591.0
2021-05-14 09:55:00,55.5,55.58,55.44,55.5,223725.0,53.8029,53.8804,53.7447,53.8029,223725.0
2021-05-14 10:00:00,55.5,55.56,55.41,55.5,143395.0,53.8029,53.861,53.7156,53.8029,143395.0
2021-05-14 10:05:00,55.49,55.53,55.41,55.46,136490.0,53.7932,53.8319,53.7156,53.7641,136490.0
2021-05-14 10:10:00,55.45,55.5,55.35,55.38,173662.0,53.7544,53.8029,53.6574,53.6865,173662.0
2021-05-14 10:15:00,55.39,55.41,55.19,55.28,210142.0,53.6962,53.7156,53.5023,53.5896,210142.0
2021-05-14 10:20:00,55.29,55.55,55.27,55.52,140284.0,53.5993,53.8513,53.5799,53.8223,140284.0
2021-05-14 10:25:00,55.51,55.62,55.48,55.5,144338.0,53.8126,53.9192,53.7835,53.8029,144338.0
2021-05-14 10:30:00,55.48,55.6,55.48,55.58,111533.0,53.7835,53.8998,53.7835,53.8804,111533.0
2021-05-14 10:35:00,55.58,55.58,55.33,55.33,114070.0,53.8804,53.8804,53.6381,53.6381,114070.0
2021-05-14 10:40:00,55.35,55.53,55.34,55.43,91983.0,53.6574,53.8319,53.6478,53.735,91983.0
2021-05-14 10:45:00,55.43,55.54,55.41,55.54,108995.0,53.735,53.8416,53.7156,53.8416,108995.0
2021-05-14 10:50:00,55.54,55.57,55.47,55.48,67610.0,53.8416,53.8707,53.7738,53.7835,67610.0
2021-05-14 10:55:00,55.49,55.53,55.39,55.5,77212.0,53.7932,53.8319,53.6962,53.8029,77212.0
2021-05-14 11:00:00,55.51,55.52,55.28,55.3,110487.0,53.8126,53.8223,53.5896,53.609,110487.0
2021-05-14 11:05:00,55.31,55.42,55.3,55.34,46953.0,53.6187,53.7253,53.609,53.6478,46953.0
2021-05-14 11:10:00,55.34,55.43,55.33,55.41,64246.0,53.6478,53.735,53.6381,53.7156,64246.0
2021-05-14 11:15:00,55.41,55.48,55.4,55.47,58322.0,53.7156,53.7835,53.7059,53.7738,58322.0
2021-05-14 11:20:00,55.47,55.48,55.32,55.32,71855.0,53.7738,53.7835,53.6284,53.6284,71855.0
2021-05-14 11:25:00,55.31,55.38,55.3,55.37,132155.0,53.6187,53.6865,53.609,53.6768,132155.0
2021-05-14 11:30:00,55.37,55.5,55.36,55.5,68189.0,53.6768,53.8029,53.6671,53.8029,68189.0
2021-05-14 11:35:00,55.51,55.59,55.47,55.54,143700.0,53.8126,53.8901,53.7738,53.8416,143700.0
2021-05-14 11:40:00,55.55,55.56,55.49,55.51,52880.0,53.8513,53.861,53.7932,53.8126,52880.0
2021-05-14 11:45:00,55.5,55.67,55.49,55.57,115505.0,53.8029,53.9677,53.7932,53.8707,115505.0
2021-05-14 11:50:00,55.58,55.6,55.53,55.59,68547.0,53.8804,53.8998,53.8319,53.8901,68547.0
2021-05-14 11:55:00,55.6,55.62,55.54,55.56,62768.0,53.8998,53.9192,53.8416,53.861,62768.0
2021-05-14 12:00:00,55.55,55.57,55.51,55.56,87790.0,53.8513,53.8707,53.8126,53.861,87790.0
2021-05-14 12:05:00,55.56,55.6,55.54,55.56,62405.0,53.861,53.8998,53.8416,53.861,62405.0
2021-05-14 12:10:00,55.56,55.6,55.54,55.58,85644.0,53.861,53.8998,53.8416,53.8804,85644.0
2021-05-14 12:15:00,55.58,55.6,55.54,55.59,46545.0,53.8804,53.8998,53.8416,53.8901,46545.0
2021-05-14 12:20:00,55.59,55.61,55.57,55.59,80633.0,53.8901,53.9095,53.8707,53.8901,80633.0
2021-05-14 12:25:00,55.59,55.6,55.56,55.57,38655.0,53.8901,53.8998,53.861,53.8707,38655.0
2021-05-14 12:30:00,55.58,55.63,55.56,55.6,58364.0,53.8804,53.9289,53.861,53.8998,58364.0
2021-05-14 12:35:00,55.6,55.62,55.52,55.56,48557.0,53.8998,53.9192,53.8223,53.861,48557.0
2021-05-14 12:40:00,55.57,55.62,55.56,55.56,43580.0,53.8707,53.9192,53.861,53.861,43580.0
2021-05-14 12:45:00,55.56,55.64,55.54,55.64,41118.0,53.861,53.9386,53.8416,53.9386,41118.0
2021-05-14 12:50:00,55.64,55.69,55.62,55.66,195673.0,53.9386,53.9871,53.9192,53.958,195673.0
2021-05-14 12:55:00,55.66,55.68,55.64,55.66,102655.0,53.958,53.9774,53.9386,53.958,102655.0
2021-05-14 13:00:00,55.66,55.69,55.62,55.63,83585.0,53.958,53.9871,53.9192,53.9289,83585.0
2021-05-14 13:05:00,55.63,55.64,55.57,55.61,53702.0,53.9289,53.9386,53.8707,53.9095,53702.0
2021-05-14 13:10:00,55.6,55.63,55.54,55.63,60001.0,53.8998,53.9289,53.8416,53.9289,60001.0
2021-05-14 13:15:00,55.63,55.64,55.58,55.6,54752.0,53.9289,53.9386,53.8804,53.8998,54752.0
2021-05-14 13:20:00,55.6,55.68,55.59,55.68,58412.0,53.8998,53.9774,53.8901,53.9774,58412.0
2021-05-14 13:25:00,55.68,55.69,55.66,55.66,87475.0,53.9774,53.9871,53.958,53.958,87475.0
2021-05-14 13:30:00,55.66,55.68,55.57,55.61,67396.0,53.958,53.9774,53.8707,53.9095,67396.0
2021-05-14 13:35:00,55.61,55.62,55.56,55.6,38726.0,53.9095,53.9192,53.861,53.8998,38726.0
2021-05-14 13:40:00,55.59,55.63,55.57,55.6,39297.0,53.8901,53.9289,53.8707,53.8998,39297.0
2021-05-14 13:45:00,55.6,55.66,55.59,55.66,70168.0,53.8998,53.958,53.8901,53.958,70168.0
2021-05-14 13:50:00,55.66,55.66,55.63,55.66,58126.0,53.958,53.958,53.9289,53.958,58126.0
2021-05-14 13:55:00,55.66,55.66,55.62,55.63,69836.0,53.958,53.958,53.9192,53.9289,69836.0
2021-05-14 14:00:00,55.64,55.75,55.6,55.73,96621.0,53.9386,54.0452,53.8998,54.0258,96621.0
2021-05-14 14:05:00,55.73,55.78,55.72,55.77,42873.0,54.0258,54.0743,54.0161,54.0646,42873.0
2021-05-14 14:10:00,55.78,55.87,55.77,55.85,61287.0,54.0743,54.1615,54.0646,54.1422,61287.0
2021-05-14 14:15:00,55.84,55.87,55.82,55.87,67672.0,54.1325,54.1615,54.1131,54.1615,67672.0
2021-05-14 14:20:00,55.86,55.86,55.77,55.78,75383.0,54.1519,54.1519,54.0646,54.0743,75383.0
2021-05-14 14:25:00,55.79,55.83,55.77,55.8,191334.0,54.084,54.1228,54.0646,54.0937,191334.0
2021-05-14 14:30:00,55.79,55.83,55.79,55.81,71855.0,54.084,54.1228,54.084,54.1034,71855.0
2021-05-14 14:35:00,55.8,55.81,55.76,55.78,60198.0,54.0937,54.1034,54.0549,54.0743,60198.0
2021-05-14 14:40:00,55.78,55.8,55.76,55.78,56722.0,54.0743,54.0937,54.0549,54.0743,56722.0
2021-05-14 14:45:00,55.79,55.8,55.75,55.77,91101.0,54.084,54.0937,54.0452,54.0646,91101.0
2021-05-14 14:50:00,55.77,55.84,55.75,55.83,129959.0,54.0646,54.1325,54.0452,54.1228,129959.0
2021-05-14 14:55:00,55.83,55.87,55.76,55.8,94658.0,54.1228,54.1615,54.0549,54.0937,94658.0
2021-05-14 15:00:00,55.81,55.82,55.68,55.77,100726.0,54.1034,54.1131,53.9774,54.0646,100726.0
2021-05-14 15:05:00,55.77,55.81,55.75,55.8,44548.0,54.0646,54.1034,54.0452,54.0937,44548.0
2021-05-14 15:10:00,55.8,55.84,55.76,55.82,55584.0,54.0937,54.1325,54.0549,54.1131,55584.0
2021-05-14 15:15:00,55.82,55.94,55.82,55.91,207987.0,54.1131,54.2294,54.1131,54.2003,207987.0
2021-05-14 15:20:00,55.91,55.95,55.82,55.83,95288.0,54.2003,54.2391,54.1131,54.1228,95288.0
2021-05-14 15:25:00,55.83,55.89,55.81,55.89,77650.0,54.1228,54.1809,54.1034,54.1809,77650.0
2021-05-14 15:30:00,55.88,55.93,55.83,55.88,100235.0,54.1712,54.2197,54.1228,54.1712,100235.0
2021-05-14 15:35:00,55.88,55.88,55.81,55.87,91916.0,54.1712,54.1712,54.1034,54.1615,91916.0
2021-05-14 15:40:00,55.87,55.88,55.8,55.87,150306.0,54.1615,54.1712,54.0937,54.1615,150306.0
2021-05-14 15:45:00,55.87,55.91,55.85,55.87,262344.0,54.1615,54.2003,54.1422,54.1615,262344.0
2021-05-14 15:50:00,55.87,56.0,55.85,55.97,317007.0,54.1615,54.2876,54.1422,54.2585,317007.0
2021-05-14 15:55:00,55.97,56.04,55.94,56.0,833632.0,54.2585,54.3264,54.2294,54.2876,833632.0
2021-05-17 09:30:00,55.84,55.98,55.62,55.82,337582.0,54.1325,54.2682,53.9192,54.1131,337582.0
2021-05-17 09:35:00,55.83,56.0,55.67,55.8,96827.0,54.1228,54.2876,53.9677,54.0937,96827.0
2021-05-17 09:40:00,55.8,55.92,55.63,55.68,188770.0,54.0937,54.21,53.9289,53.9774,188770.0
2021-05-17 09:45:00,55.66,55.82,55.53,55.56,195967.0,53.958,54.1131,53.8319,53.861,195967.0
2021-05-17 09:50:00,55.55,55.59,55.23,55.31,219658.0,53.8513,53.8901,53.5411,53.6187,219658.0
2021-05-17 09:55:00,55.3,55.34,55.2,55.29,178873.0,53.609,53.6478,53.512,53.5993,178873.0
2021-05-17 10:00:00,55.28,55.45,55.19,55.44,215783.0,53.5896,53.7544,53.5023,53.7447,215783.0
2021-05-17 10:05:00,55.46,55.65,55.41,55.59,112004.0,53.7641,53.9483,53.7156,53.8901,112004.0
2021-05-17 10:10:00,55.6,55.87,55.55,55.84,152098.0,53.8998,54.1615,53.8513,54.1325,152098.0
2021-05-17 10:15:00,55.84,55.95,55.76,55.9,169501.0,54.1325,54.2391,54.0549,54.1906,169501.0
2021-05-17 10:20:00,55.89,55.95,55.77,55.78,118745.0,54.1809,54.2391,54.0646,54.0743,118745.0
2021-05-17 10:25:00,55.81,55.93,55.57,55.57,103701.0,54.1034,54.2197,53.8707,53.8707,103701.0
2021-05-17 10:30:00,55.58,55.62,55.41,55.43,171097.0,53.8804,53.9192,53.7156,53.735,171097.0
2021-05-17 10:35:00,55.43,55.87,55.4,55.83,119578.0,53.735,54.1615,53.7059,54.1228,119578.0
2021-05-17 10:40:00,55.83,55.92,55.8,55.88,113499.0,54.1228,54.21,54.0937,54.1712,113499.0
2021-05-17 10:45:00,55.9,55.94,55.83,55.93,99606.0,54.1906,54.2294,54.1228,54.2197,99606.0
2021-05-17 10:50:00,55.94,55.99,55.81,55.87,84243.0,54.2294,54.2779,54.1034,54.1615,84243.0
2021-05-17 10:55:00,55.87,55.92,55.79,55.86,45391.0,54.1615,54.21,54.084,54.1519,45391.0
2021-05-17 11:00:00,55.85,55.87,55.65,55.79,170797.0,54.1422,54.1615,53.9483,54.084,170797.0
2021-05-17 11:05:00,55.79,55.83,55.65,55.72,151827.0,54.084,54.1228,53.9483,54.0161,151827.0
2021-05-17 11:10:00,55.71,55.87,55.6,55.85,138490.0,54.0064,54.1615,53.8998,54.1422,138490.0
2021-05-17 11:15:00,55.84,55.97,55.82,55.89,116145.0,54.1325,54.2585,54.1131,54.1809,116145.0
2021-05-17 11:20:00,55.89,55.99,55.87,55.91,39231.0,54.1809,54.2779,54.1615,54.2003,39231.0
2021-05-17 11:25:00,55.9,55.97,55.88,55.88,48732.0,54.1906,54.2585,54.1712,54.1712,48732.0
2021-05-17 11:30:00,55.88,55.94,55.81,55.93,77971.0,54.1712,54.2294,54.1034,54.2197,77971.0
2021-05-17 11:35:00,55.94,56.01,55.92,55.95,59619.0,54.2294,54.2973,54.21,54.2391,59619.0
2021-05-17 11:40:00,55.94,55.97,55.82,55.96,125025.0,54.2294,54.2585,54.1131,54.2488,125025.0
2021-05-17 11:45:00,55.95,56.06,55.93,55.93,103773.0,54.2391,54.3457,54.2197,54.2197,103773.0
2021-05-17 11:50:00,55.93,55.93,55.65,55.71,186956.0,54.2197,54.2197,53.9483,54.0064,186956.0
2021-05-17 11:55:00,55.69,55.7,55.58,55.65,193542.0,53.9871,53.9967,53.8804,53.9483,193542.0
2021-05-17 12:00:00,55.64,55.65,55.56,55.61,183622.0,53.9386,53.9483,53.861,53.9095,183622.0
2021-05-17 12:05:00,55.61,55.64,55.55,55.58,112424.0,53.9095,53.9386,53.8513,53.8804,112424.0
2021-05-17 12:10:00,55.58,55.67,55.57,55.58,115778.0,53.8804,53.9677,53.8707,53.8804,115778.0
2021-05-17 12:15:00,55.57,55.65,55.51,55.54,145439.0,53.8707,53.9483,53.8126,53.8416,145439.0
2021-05-17 12:20:00,55.54,55.62,55.52,55.6,123601.0,53.8416,53.9192,53.8223,53.8998,123601.0
2021-05-17 12:25:00,55.6,55.72,55.52,55.71,126330.0,53.8998,54.0161,53.8223,54.0064,126330.0
2021-05-17 12:30:00,55.71,55.71,55.58,55.66,108205.0,54.0064,54.0064,53.8804,53.958,108205.0
2021-05-17 12:35:00,55.66,55.71,55.59,55.64,108722.0,53.958,54.0064,53.8901,53.9386,108722.0
2021-05-17 12:40:00,55.64,55.68,55.58,55.62,124640.0,53.9386,53.9774,53.8804,53.9192,124640.0
2021-05-17 12:45:00,55.62,55.66,55.55,55.57,122824.0,53.9192,53.958,53.8513,53.8707,122824.0
2021-05-17 12:50:00,55.57,55.66,55.55,55.56,158715.0,53.8707,53.958,53.8513,53.861,158715.0
2021-05-17 12:55:00,55.56,55.6,55.5,55.53,160056.0,53.861,53.8998,53.8029,53.8319,160056.0
2021-05-17 13:00:00,55.54,55.72,55.53,55.72,112489.0,53.8416,54.0161,53.8319,54.0161,112489.0
2021-05-17 13:05:00,55.72,55.79,55.7,55.73,56890.0,54.0161,54.084,53.9967,54.0258,56890.0
2021-05-17 13:10:00,55.73,55.79,55.71,55.75,39027.0,54.0258,54.084,54.0064,54.0452,39027.0
2021-05-17 13:15:00,55.76,55.76,55.63,55.66,63199.0,54.0549,54.0549,53.9289,53.958,63199.0
2021-05-17 13:20:00,55.67,55.72,55.61,55.71,37567.0,53.9677,54.0161,53.9095,54.0064,37567.0
2021-05-17 13:25:00,55.72,55.78,55.69,55.72,35745.0,54.0161,54.0743,53.9871,54.0161,35745.0
2021-05-17 13:30:00,55.73,55.75,55.6,55.64,51969.0,54.0258,54.0452,53.8998,53.9386,51969.0
2021-05-17 13:35:00,55.66,55.75,55.65,55.72,50929.0,53.958,54.0452,53.9483,54.0161,50929.0
2021-05-17 13:40:00,55.73,55.74,55.6,55.69,49015.0,54.0258,54.0355,53.8998,53.9871,49015.0
2021-05-17 13:45:00,55.69,55.79,55.64,55.78,53735.0,53.9871,54.084,53.9386,54.0743,53735.0
2021-05-17 13:50:00,55.77,55.78,55.7,55.75,96912.0,54.0646,54.0743,53.9967,54.0452,96912.0
2021-05-17 13:55:00,55.74,55.76,55.7,55.74,64959.0,54.0355,54.0549,53.9967,54.0355,64959.0
2021-05-17 14:00:00,55.73,55.77,55.67,55.71,72547.0,54.0258,54.0646,53.9677,54.0064,72547.0
2021-05-17 14:05:00,55.7,55.75,55.69,55.71,55471.0,53.9967,54.0452,53.9871,54.0064,55471.0
2021-05-17 14:10:00,55.71,55.73,55.61,55.68,57236.0,54.0064,54.0258,53.9095,53.9774,57236.0
2021-05-17 14:15:00,55.69,55.71,55.64,55.69,42924.0,53.9871,54.0064,53.9386,53.9871,42924.0
2021-05-17 14:20:00,55.68,55.75,55.66,55.67,77141.0,53.9774,54.0452,53.958,53.9677,77141.0
2021-05-17 14:25:00,55.67,55.73,55.65,55.72,53441.0,53.9677,54.0258,53.9483,54.0161,53441.0
2021-05-17 14:30:00,55.72,55.8,55.69,55.74,78713.0,54.0161,54.0937,53.9871,54.0355,78713.0
2021-05-17 14:35:00,55.74,55.75,55.64,55.64,63166.0,54.0355,54.0452,53.9386,53.9386,63166.0
2021-05-17 14:40:00,55.65,55.69,55.64,55.67,47470.0,53.9483,53.9871,53.9386,53.9677,47470.0
2021-05-17 14:45:00,55.67,55.72,55.65,55.7,46522.0,53.9677,54.0161,53.9483,53.9967,46522.0
2021-05-17 14:50:00,55.7,55.79,55.7,55.78,70073.0,53.9967,54.084,53.9967,54.0743,70073.0
2021-05-17 14:55:00,55.77,55.79,55.73,55.76,51045.0,54.0646,54.084,54.0258,54.0549,51045.0
2021-05-17 15:00:00,55.76,55.83,55.73,55.83,68536.0,54.0549,54.1228,54.0258,54.1228,68536.0
2021-05-17 15:05:00,55.83,55.9,55.81,55.84,81333.0,54.1228,54.1906,54.1034,54.1325,81333.0
2021-05-17 15:10:00,55.85,55.86,55.76,55.77,59724.0,54.1422,54.1519,54.0549,54.0646,59724.0
2021-05-17 15:15:00,55.78,55.81,55.71,55.74,100099.0,54.0743,54.1034,54.0064,54.0355,100099.0
2021-05-17 15:20:00,55.73,55.81,55.7,55.81,100508.0,54.0258,54.1034,53.9967,54.1034,100508.0
2021-05-17 15:25:00,55.81,55.82,55.75,55.77,144055.0,54.1034,54.1131,54.0452,54.0646,144055.0
2021-05-17 15:30:00,55.77,55.92,55.75,55.91,156842.0,54.0646,54.21,54.0452,54.2003,156842.0
2021-05-17 15:35:00,55.91,55.91,55.83,55.85,108451.0,54.2003,54.2003,54.1228,54.1422,108451.0
2021-05-17 15:40:00,55.86,55.91,55.83,55.88,120149.0,54.1519,54.2003,54.1228,54.1712,120149.0
2021-05-17 15:45:00,55.87,55.92,55.84,55.91,178649.0,54.1615,54.21,54.1325,54.2003,178649.0
2021-05-17 15:50:00,55.91,56.08,55.91,56.05,359952.0,54.2003,54.3651,54.2003,54.336,359952.0
2021-05-17 15:55:00,56.05,56.12,55.99,56.03,742732.0,54.336,54.4039,54.2779,54.3167,742732.0
2021-05-18 09:30:00,56.23,56.41,55.9,55.91,387963.0,54.5105,54.685,54.1906,54.2003,387963.0
2021-05-18 09:35:00,55.9,56.42,55.88,56.39,215798.0,54.1906,54.6947,54.1712,54.6656,215798.0
2021-05-18 09:40:00,56.4,56.72,56.38,56.68,243666.0,54.6753,54.9856,54.656,54.9468,243666.0
2021-05-18 09:45:00,56.7,56.76,56.47,56.57,174908.0,54.9662,55.0243,54.7432,54.8401,174908.0
2021-05-18 09:50:00,56.59,56.74,56.47,56.69,175529.0,54.8595,55.0049,54.7432,54.9565,175529.0
2021-05-18 09:55:00,56.7,56.81,56.44,56.47,185225.0,54.9662,55.0728,54.7141,54.7432,185225.0
2021-05-18 10:00:00,56.45,56.53,56.07,56.2,170654.0,54.7238,54.8014,54.3554,54.4815,170654.0
2021-05-18 10:05:00,56.18,56.58,56.16,56.58,137114.0,54.4621,54.8498,54.4427,54.8498,137114.0
2021-05-18 10:10:00,56.58,56.62,56.39,56.43,74637.0,54.8498,54.8886,54.6656,54.7044,74637.0
2021-05-18 10:15:00,56.43,56.43,56.17,56.2,135231.0,54.7044,54.7044,54.4524,54.4815,135231.0
2021-05-18 10:20:00,56.21,56.51,56.15,56.46,104835.0,54.4912,54.782,54.433,54.7335,104835.0
2021-05-18 10:25:00,56.48,56.65,56.45,56.58,129719.0,54.7529,54.9177,54.7238,54.8498,129719.0
2021-05-18 10:30:00,56.58,56.67,56.51,56.57,143821.0,54.8498,54.9371,54.782,54.8401,143821.0
2021-05-18 10:35:00,56.58,56.68,56.47,56.47,86498.0,54.8498,54.9468,54.7432,54.7432,86498.0
2021-05-18 10:40:00,56.48,56.57,56.35,56.4,103502.0,54.7529,54.8401,54.6269,54.6753,103502.0
2021-05-18 10:45:00,56.4,56.63,56.35,56.6,156103.0,54.6753,54.8983,54.6269,54.8692,156103.0
2021-05-18 10:50:00,56.59,56.67,56.53,56.53,117081.0,54.8595,54.9371,54.8014,54.8014,117081.0
2021-05-18 10:55:00,56.53,56.66,56.49,56.65,119420.0,54.8014,54.9274,54.7626,54.9177,119420.0
2021-05-18 11:00:00,56.66,56.66,56.5,56.51,88895.0,54.9274,54.9274,54.7723,54.782,88895.0
2021-05-18 11:05:00,56.5,56.59,56.42,56.45,71043.0,54.7723,54.8595,54.6947,54.7238,71043.0
2021-05-18 11:10:00,56.45,56.64,56.44,56.62,57575.0,54.7238,54.908,54.7141,54.8886,57575.0
2021-05-18 11:15:00,56.63,56.74,56.61,56.62,124352.0,54.8983,55.0049,54.8789,54.8886,124352.0
2021-05-18 11:20:00,56.62,56.73,56.61,56.69,87113.0,54.8886,54.9953,54.8789,54.9565,87113.0
2021-05-18 11:25:00,56.7,56.74,56.66,56.68,102585.0,54.9662,55.0049,54.9274,54.9468,102585.0
2021-05-18 11:30:00,56.69,56.71,56.49,56.54,100954.0,54.9565,54.9759,54.7626,54.8111,100954.0
2021-05-18 11:35:00,56.53,56.59,56.49,56.56,50400.0,54.8014,54.8595,54.7626,54.8304,50400.0
2021-05-18 11:40:00,56.57,56.57,56.44,56.5,101701.0,54.8401,54.8401,54.7141,54.7723,101701.0
2021-05-18 11:45:00,56.51,56.55,56.45,56.52,61460.0,54.782,54.8208,54.7238,54.7917,61460.0
2021-05-18 11:50:00,56.52,56.54,56.36,56.42,76642.0,54.7917,54.8111,54.6366,54.6947,76642.0
2021-05-18 11:55:00,56.42,56.49,56.42,56.45,51892.0,54.6947,54.7626,54.6947,54.7238,51892.0
2021-05-18 12:00:00,56.43,56.46,56.34,56.37,94595.0,54.7044,54.7335,54.6172,54.6463,94595.0
2021-05-18 12:05:00,56.36,56.36,56.29,56.33,66553.0,54.6366,54.6366,54.5687,54.6075,66553.0
2021-05-18 12:10:00,56.32,56.4,56.3,56.34,95318.0,54.5978,54.6753,54.5784,54.6172,95318.0
2021-05-18 12:15:00,56.34,56.34,56.26,56.28,87840.0,54.6172,54.6172,54.5396,54.559,87840.0
2021-05-18 12:20:00,56.27,56.3,56.21,56.25,65665.0,54.5493,54.5784,54.4912,54.5299,65665.0
2021-05-18 12:25:00,56.26,56.3,56.22,56.3,65413.0,54.5396,54.5784,54.5008,54.5784,65413.0
2021-05-18 12:30:00,56.29,56.41,56.26,56.41,67187.0,54.5687,54.685,54.5396,54.685,67187.0
2021-05-18 12:35:00,56.4,56.41,56.33,56.36,84439.0,54.6753,54.685,54.6075,54.6366,84439.0
2021-05-18 12:40:00,56.36,56.38,56.32,56.35,42039.0,54.6366,54.656,54.5978,54.6269,42039.0
2021-05-18 12:45:00,56.35,56.42,56.34,56.41,33974.0,54.6269,54.6947,54.6172,54.685,33974.0
2021-05-18 12:50:00,56.41,56.42,56.39,56.41,32573.0,54.685,54.6947,54.6656,54.685,32573.0
2021-05-18 12:55:00,56.42,56.42,56.28,56.28,51736.0,54.6947,54.6947,54.559,54.559,51736.0
2021-05-18 13:00:00,56.29,56.37,56.27,56.36,64593.0,54.5687,54.6463,54.5493,54.6366,64593.0
2021-05-18 13:05:00,56.36,56.36,56.29,56.31,42348.0,54.6366,54.6366,54.5687,54.5881,42348.0
2021-05-18 13:10:00,56.32,56.34,56.29,56.34,40869.0,54.5978,54.6172,54.5687,54.6172,40869.0
2021-05-18 13:15:00,56.34,56.38,56.32,56.36,46322.0,54.6172,54.656,54.5978,54.6366,46322.0
2021-05-18 13:20:00,56.36,56.37,56.33,56.34,51298.0,54.6366,54.6463,54.6075,54.6172,51298.0
2021-05-18 13:25:00,56.34,56.42,56.33,56.42,86485.0,54.6172,54.6947,54.6075,54.6947,86485.0
2021-05-18 13:30:00,56.42,56.49,56.4,56.45,56879.0,54.6947,54.7626,54.6753,54.7238,56879.0
2021-05-18 13:35:00,56.45,56.45,56.33,56.36,51333.0,54.7238,54.7238,54.6075,54.6366,51333.0
2021-05-18 13:40:00,56.36,56.45,56.32,56.35,33845.0,54.6366,54.7238,54.5978,54.6269,33845.0
2021-05-18 13:45:00,56.35,56.41,56.32,56.34,30065.0,54.6269,54.685,54.5978,54.6172,30065.0
2021-05-18 13:50:00,56.33,56.35,56.3,56.32,31329.0,54.6075,54.6269,54.5784,54.5978,31329.0
2021-05-18 13:55:00,56.33,56.36,56.3,56.31,58880.0,54.6075,54.6366,54.5784,54.5881,58880.0
2021-05-18 14:00:00,56.3,56.32,56.22,56.27,87618.0,54.5784,54.5978,54.5008,54.5493,87618.0
2021-05-18 14:05:00,56.27,56.38,56.26,56.35,38123.0,54.5493,54.656,54.5396,54.6269,38123.0
2021-05-18 14:10:00,56.35,56.41,56.35,56.41,32105.0,54.6269,54.685,54.6269,54.685,32105.0
2021-05-18 14:15:00,56.41,56.51,56.4,56.44,71681.0,54.685,54.782,54.6753,54.7141,71681.0
2021-05-18 14:20:00,56.44,56.47,56.37,56.44,77763.0,54.7141,54.7432,54.6463,54.7141,77763.0
2021-05-18 14:25:00,56.43,56.45,56.34,56.36,65443.0,54.7044,54.7238,54.6172,54.6366,65443.0
2021-05-18 14:30:00,56.36,56.41,56.19,56.21,121020.0,54.6366,54.685,54.4718,54.4912,121020.0
2021-05-18 14:35:00,56.2,56.24,56.11,56.17,135164.0,54.4815,54.5202,54.3942,54.4524,135164.0
2021-05-18 14:40:00,56.17,56.21,56.11,56.11,103450.0,54.4524,54.4912,54.3942,54.3942,103450.0
2021-05-18 14:45:00,56.11,56.16,56.06,56.1,87226.0,54.3942,54.4427,54.3457,54.3845,87226.0
2021-05-18 14:50:00,56.1,56.26,56.08,56.24,73389.0,54.3845,54.5396,54.3651,54.5202,73389.0
2021-05-18 14:55:00,56.23,56.34,56.19,56.33,64411.0,54.5105,54.6172,54.4718,54.6075,64411.0
2021-05-18 15:00:00,56.32,56.36,56.3,56.35,43499.0,54.5978,54.6366,54.5784,54.6269,43499.0
2021-05-18 15:05:00,56.34,56.37,56.32,56.34,36959.0,54.6172,54.6463,54.5978,54.6172,36959.0
2021-05-18 15:10:00,56.34,56.37,56.23,56.25,44431.0,54.6172,54.6463,54.5105,54.5299,44431.0
2021-05-18 15:15:00,56.25,56.35,56.25,56.34,36563.0,54.5299,54.6269,54.5299,54.6172,36563.0
2021-05-18 15:20:00,56.34,56.35,56.28,56.32,105526.0,54.6172,54.6269,54.559,54.5978,105526.0
2021-05-18 15:25:00,56.32,56.35,56.27,56.3,85518.0,54.5978,54.6269,54.5493,54.5784,85518.0
2021-05-18 15:30:00,56.3,56.37,56.28,56.36,89778.0,54.5784,54.6463,54.559,54.6366,89778.0
2021-05-18 15:35:00,56.35,56.37,56.22,56.26,83918.0,54.6269,54.6463,54.5008,54.5396,83918.0
2021-05-18 15:40:00,56.26,56.31,56.25,56.3,83967.0,54.5396,54.5881,54.5299,54.5784,83967.0
2021-05-18 15:45:00,56.3,56.32,56.09,56.13,184008.0,54.5784,54.5978,54.3748,54.4136,184008.0
2021-05-18 15:50:00,56.12,56.12,55.96,55.99,250567.0,54.4039,54.4039,54.2488,54.2779,250567.0
2021-05-18 15:55:00,55.99,56.05,55.85,55.89,457644.0,54.2779,54.336,54.1422,54.1809,457644.0
2021-05-19 09:30:00,55.0,55.05,54.35,54.58,789387.0,53.3182,53.3666,52.688,52.911,789387.0
2021-05-19 09:35:00,54.58,54.61,54.19,54.39,520595.0,52.911,52.9401,52.5329,52.7268,520595.0
2021-05-19 09:40:00,54.36,54.52,54.12,54.52,265351.0,52.6977,52.8528,52.4651,52.8528,265351.0
2021-05-19 09:45:00,54.53,54.57,54.26,54.35,439191.0,52.8625,52.9013,52.6008,52.688,439191.0
2021-05-19 09:50:00,54.36,54.45,54.15,54.37,222908.0,52.6977,52.785,52.4941,52.7074,222908.0
2021-05-19 09:55:00,54.36,54.66,54.26,54.55,187761.0,52.6977,52.9885,52.6008,52.8819,187761.0
2021-05-19 10:00:00,54.53,54.68,54.19,54.22,300777.0,52.8625,53.0079,52.5329,52.562,300777.0
2021-05-19 10:05:00,54.23,54.54,54.22,54.27,159853.0,52.5717,52.8722,52.562,52.6105,159853.0
2021-05-19 10:10:00,54.27,54.44,54.14,54.38,180037.0,52.6105,52.7753,52.4845,52.7171,180037.0
2021-05-19 10:15:00,54.38,54.74,54.29,54.72,259955.0,52.7171,53.0661,52.6299,53.0467,259955.0
2021-05-19 10:20:00,54.72,54.73,54.53,54.55,134359.0,53.0467,53.0564,52.8625,52.8819,134359.0
2021-05-19 10:25:00,54.53,54.88,54.53,54.81,179466.0,52.8625,53.2018,52.8625,53.134,179466.0
2021-05-19 10:30:00,54.79,54.81,54.64,54.78,137381.0,53.1146,53.134,52.9692,53.1049,137381.0
2021-05-19 10:35:00,54.78,54.9,54.58,54.6,129602.0,53.1049,53.2212,52.911,52.9304,129602.0
2021-05-19 10:40:00,54.59,54.86,54.55,54.82,83325.0,52.9207,53.1824,52.8819,53.1437,83325.0
2021-05-19 10:45:00,54.83,54.85,54.48,54.67,264633.0,53.1534,53.1727,52.8141,52.9982,264633.0
2021-05-19 10:50:00,54.66,54.89,54.62,54.88,123900.0,52.9885,53.2115,52.9498,53.2018,123900.0
2021-05-19 10:55:00,54.87,54.98,54.78,54.92,122332.0,53.1921,53.2988,53.1049,53.2406,122332.0
2021-05-19 11:00:00,54.93,54.95,54.71,54.74,114216.0,53.2503,53.2697,53.037,53.0661,114216.0
2021-05-19 11:05:00,54.74,54.96,54.74,54.96,81472.0,53.0661,53.2794,53.0661,53.2794,81472.0
2021-05-19 11:10:00,54.94,55.06,54.89,55.02,104566.0,53.26,53.3763,53.2115,53.3375,104566.0
2021-05-19 11:15:00,55.01,55.05,54.92,54.92,119168.0,53.3278,53.3666,53.2406,53.2406,119168.0
2021-05-19 11:20:00,54.92,55.14,54.92,55.11,129085.0,53.2406,53.4539,53.2406,53.4248,129085.0
2021-05-19 11:25:00,55.12,55.21,55.09,55.19,107664.0,53.4345,53.5217,53.4054,53.5023,107664.0
2021-05-19 11:30:00,55.21,55.23,55.0,55.02,88074.0,53.5217,53.5411,53.3182,53.3375,88074.0
2021-05-19 11:35:00,55.03,55.1,54.96,55.08,82008.0,53.3472,53.4151,53.2794,53.3957,82008.0
2021-05-19 11:40:00,55.08,55.12,54.95,55.07,64368.0,53.3957,53.4345,53.2697,53.386,64368.0
2021-05-19 11:45:00,55.08,55.14,55.01,55.12,71191.0,53.3957,53.4539,53.3278,53.4345,71191.0
2021-05-19 11:50:00,55.12,55.16,55.08,55.13,57205.0,53.4345,53.4733,53.3957,53.4442,57205.0
2021-05-19 11:55:00,55.13,55.25,55.11,55.21,114510.0,53.4442,53.5605,53.4248,53.5217,114510.0
2021-05-19 12:00:00,55.2,55.21,55.09,55.1,56044.0,53.512,53.5217,53.4054,53.4151,56044.0
2021-05-19 12:05:00,55.12,55.29,55.1,55.24,134565.0,53.4345,53.5993,53.4151,53.5508,134565.0
2021-05-19 12:10:00,55.24,55.29,55.21,55.29,52035.0,53.5508,53.5993,53.5217,53.5993,52035.0
2021-05-19 12:15:00,55.28,55.42,55.27,55.39,91497.0,53.5896,53.7253,53.5799,53.6962,91497.0
2021-05-19 12:20:00,55.39,55.44,55.36,55.43,64176.0,53.6962,53.7447,53.6671,53.735,64176.0
2021-05-19 12:25:00,55.43,55.44,55.34,55.38,55473.0,53.735,53.7447,53.6478,53.6865,55473.0
2021-05-19 12:30:00,55.39,55.41,55.34,55.37,51908.0,53.6962,53.7156,53.6478,53.6768,51908.0
2021-05-19 12:35:00,55.36,55.41,55.29,55.37,52606.0,53.6671,53.7156,53.5993,53.6768,52606.0
2021-05-19 12:40:00,55.37,55.45,55.35,55.4,63310.0,53.6768,53.7544,53.6574,53.7059,63310.0
2021-05-19 12:45:00,55.41,55.42,55.33,55.39,35324.0,53.7156,53.7253,53.6381,53.6962,35324.0
2021-05-19 12:50:00,55.4,55.41,55.36,55.38,51576.0,53.7059,53.7156,53.6671,53.6865,51576.0
2021-05-19 12:55:00,55.39,55.42,55.32,55.35,50164.0,53.6962,53.7253,53.6284,53.6574,50164.0
2021-05-19 13:00:00,55.36,55.47,55.34,55.47,56654.0,53.6671,53.7738,53.6478,53.7738,56654.0
2021-05-19 13:05:00,55.46,55.51,55.36,55.49,74753.0,53.7641,53.8126,53.6671,53.7932,74753.0
2021-05-19 13:10:00,55.48,55.55,55.48,55.51,44644.0,53.7835,53.8513,53.7835,53.8126,44644.0
2021-05-19 13:15:00,55.51,55.54,55.48,55.5,69024.0,53.8126,53.8416,53.7835,53.8029,69024.0
2021-05-19 13:20:00,55.5,55.51,55.39,55.4,59383.0,53.8029,53.8126,53.6962,53.7059,59383.0
2021-05-19 13:25:00,55.39,55.48,55.37,55.47,68134.0,53.6962,53.7835,53.6768,53.7738,68134.0
2021-05-19 13:30:00,55.47,55.5,55.42,55.44,44329.0,53.7738,53.8029,53.7253,53.7447,44329.0
2021-05-19 13:35:00,55.44,55.52,55.38,55.5,63286.0,53.7447,53.8223,53.6865,53.8029,63286.0
2021-05-19 13:40:00,55.5,55.5,55.4,55.4,51367.0,53.8029,53.8029,53.7059,53.7059,51367.0
2021-05-19 13:45:00,55.39,55.48,55.38,55.47,38729.0,53.6962,53.7835,53.6865,53.7738,38729.0
2021-05-19 13:50:00,55.48,55.54,55.4,55.53,69917.0,53.7835,53.8416,53.7059,53.8319,69917.0
2021-05-19 13:55:00,55.53,55.54,55.48,55.48,34160.0,53.8319,53.8416,53.7835,53.7835,34160.0
2021-05-19 14:00:00,55.48,55.62,55.27,55.28,89345.0,53.7835,53.9192,53.5799,53.5896,89345.0
2021-05-19 14:05:00,55.28,55.34,55.16,55.27,97141.0,53.5896,53.6478,53.4733,53.5799,97141.0
2021-05-19 14:10:00,55.26,55.3,55.16,55.24,86542.0,53.5702,53.609,53.4733,53.5508,86542.0
2021-05-19 14:15:00,55.22,55.22,55.03,55.14,92625.0,53.5314,53.5314,53.3472,53.4539,92625.0
2021-05-19 14:20:00,55.16,55.58,55.15,55.49,112975.0,53.4733,53.8804,53.4636,53.7932,112975.0
2021-05-19 14:25:00,55.49,55.49,55.34,55.42,56813.0,53.7932,53.7932,53.6478,53.7253,56813.0
2021-05-19 14:30:00,55.41,55.52,55.29,55.35,106788.0,53.7156,53.8223,53.5993,53.6574,106788.0
2021-05-19 14:35:00,55.35,55.4,55.15,55.19,75189.0,53.6574,53.7059,53.4636,53.5023,75189.0
2021-05-19 14:40:00,55.2,55.25,55.14,55.21,59822.0,53.512,53.5605,53.4539,53.5217,59822.0
2021-05-19 14:45:00,55.21,55.22,55.07,55.15,80640.0,53.5217,53.5314,53.386,53.4636,80640.0
2021-05-19 14:50:00,55.15,55.19,55.09,55.13,90277.0,53.4636,53.5023,53.4054,53.4442,90277.0
2021-05-19 14:55:00,55.13,55.28,55.06,55.07,77148.0,53.4442,53.5896,53.3763,53.386,77148.0
2021-05-19 15:00:00,55.07,55.11,55.02,55.08,85053.0,53.386,53.4248,53.3375,53.3957,85053.0
2021-05-19 15:05:00,55.09,55.23,55.05,55.22,63118.0,53.4054,53.5411,53.3666,53.5314,63118.0
2021-05-19 15:10:00,55.21,55.32,55.2,55.24,47006.0,53.5217,53.6284,53.512,53.5508,47006.0
2021-05-19 15:15:00,55.23,55.29,55.23,55.24,53499.0,53.5411,53.5993,53.5411,53.5508,53499.0
2021-05-19 15:20:00,55.24,55.37,55.19,55.31,85737.0,53.5508,53.6768,53.5023,53.6187,85737.0
2021-05-19 15:25:00,55.32,55.38,55.24,55.33,81725.0,53.6284,53.6865,53.5508,53.6381,81725.0
2021-05-19 15:30:00,55.34,55.34,55.17,55.21,83524.0,53.6478,53.6478,53.483,53.5217,83524.0
2021-05-19 15:35:00,55.21,55.29,55.19,55.29,76479.0,53.5217,53.5993,53.5023,53.5993,76479.0
2021-05-19 15:40:00,55.28,55.35,55.24,55.32,116631.0,53.5896,53.6574,53.5508,53.6284,116631.0
2021-05-19 15:45:00,55.32,55.34,55.2,55.26,110907.0,53.6284,53.6478,53.512,53.5702,110907.0
2021-05-19 15:50:00,55.26,55.46,55.24,55.43,212038.0,53.5702,53.7641,53.5508,53.735,212038.0
2021-05-19 15:55:00,55.43,55.53,55.42,55.53,393825.0,53.735,53.8319,53.7253,53.8319,393825.0
2021-05-20 09:30:00,55.92,56.04,55.6,55.69,382517.0,54.21,54.3264,53.8998,53.9871,382517.0
2021-05-20 09:35:00,55.71,55.81,55.42,55.42,235270.0,54.0064,54.1034,53.7253,53.7253,235270.0
2021-05-20 09:40:00,55.42,55.54,55.28,55.45,224216.0,53.7253,53.8416,53.5896,53.7544,224216.0
2021-05-20 09:45:00,55.45,55.66,55.41,55.55,143360.0,53.7544,53.958,53.7156,53.8513,143360.0
2021-05-20 09:50:00,55.56,55.68,55.39,55.49,138172.0,53.861,53.9774,53.6962,53.7932,138172.0
2021-05-20 09:55:00,55.49,55.72,55.49,55.7,117341.0,53.7932,54.0161,53.7932,53.9967,117341.0
2021-05-20 10:00:00,55.7,55.78,55.55,55.73,164733.0,53.9967,54.0743,53.8513,54.0258,164733.0
2021-05-20 10:05:00,55.72,55.81,55.48,55.56,143289.0,54.0161,54.1034,53.7835,53.861,143289.0
2021-05-20 10:10:00,55.57,55.69,55.51,55.54,112850.0,53.8707,53.9871,53.8126,53.8416,112850.0
2021-05-20 10:15:00,55.53,55.59,55.37,55.51,101108.0,53.8319,53.8901,53.6768,53.8126,101108.0
2021-05-20 10:20:00,55.53,55.55,55.41,55.44,90149.0,53.8319,53.8513,53.7156,53.7447,90149.0
2021-05-20 10:25:00,55.44,55.53,55.43,55.47,77748.0,53.7447,53.8319,53.735,53.7738,77748.0
2021-05-20 10:30:00,55.47,55.52,55.4,55.42,105235.0,53.7738,53.8223,53.7059,53.7253,105235.0
2021-05-20 10:35:00,55.42,55.42,55.25,55.34,193281.0,53.7253,53.7253,53.5605,53.6478,193281.0
2021-05-20 10:40:00,55.35,55.38,55.31,55.36,100178.0,53.6574,53.6865,53.6187,53.6671,100178.0
2021-05-20 10:45:00,55.36,55.49,55.35,55.44,132443.0,53.6671,53.7932,53.6574,53.7447,132443.0
2021-05-20 10:50:00,55.45,55.5,55.34,55.35,111428.0,53.7544,53.8029,53.6478,53.6574,111428.0
2021-05-20 10:55:00,55.36,55.41,55.31,55.37,103034.0,53.6671,53.7156,53.6187,53.6768,103034.0
2021-05-20 11:00:00,55.37,55.52,55.37,55.51,106169.0,53.6768,53.8223,53.6768,53.8126,106169.0
2021-05-20 11:05:00,55.49,55.53,55.33,55.37,87705.0,53.7932,53.8319,53.6381,53.6768,87705.0
2021-05-20 11:10:00,55.37,55.58,55.37,55.49,200565.0,53.6768,53.8804,53.6768,53.7932,200565.0
2021-05-20 11:15:00,55.49,55.5,55.4,55.41,68700.0,53.7932,53.8029,53.7059,53.7156,68700.0
2021-05-20 11:20:00,55.41,55.46,55.35,55.43,201730.0,53.7156,53.7641,53.6574,53.735,201730.0
2021-05-20 11:25:00,55.43,55.44,55.32,55.37,106052.0,53.735,53.7447,53.6284,53.6768,106052.0
2021-05-20 11:30:00,55.37,55.55,55.37,55.54,118772.0,53.6768,53.8513,53.6768,53.8416,118772.0
2021-05-20 11:35:00,55.54,55.6,55.48,55.57,98459.0,53.8416,53.8998,53.7835,53.8707,98459.0
2021-05-20 11:40:00,55.57,55.58,55.5,55.51,89868.0,53.8707,53.8804,53.8029,53.8126,89868.0
2021-05-20 11:45:00,55.51,55.56,55.47,55.51,90018.0,53.8126,53.861,53.7738,53.8126,90018.0
2021-05-20 11:50:00,55.51,55.57,55.46,55.48,121773.0,53.8126,53.8707,53.7641,53.7835,121773.0
2021-05-20 11:55:00,55.48,55.63,55.47,55.55,203666.0,53.7835,53.9289,53.7738,53.8513,203666.0
2021-05-20 12:00:00,55.55,55.55,55.4,55.41,92095.0,53.8513,53.8513,53.7059,53.7156,92095.0
2021-05-20 12:05:00,55.41,55.45,55.37,55.4,112786.0,53.7156,53.7544,53.6768,53.7059,112786.0
2021-05-20 12:10:00,55.4,55.51,55.39,55.41,118414.0,53.7059,53.8126,53.6962,53.7156,118414.0
2021-05-20 12:15:00,55.41,55.44,55.35,55.36,73060.0,53.7156,53.7447,53.6574,53.6671,73060.0
2021-05-20 12:20:00,55.36,55.37,55.3,55.33,108947.0,53.6671,53.6768,53.609,53.6381,108947.0
2021-05-20 12:25:00,55.34,55.39,55.29,55.3,82486.0,53.6478,53.6962,53.5993,53.609,82486.0
2021-05-20 12:30:00,55.3,55.4,55.28,55.38,160078.0,53.609,53.7059,53.5896,53.6865,160078.0
2021-05-20 12:35:00,55.38,55.39,55.19,55.23,118097.0,53.6865,53.6962,53.5023,53.5411,118097.0
2021-05-20 12:40:00,55.23,55.28,55.21,55.23,57843.0,53.5411,53.5896,53.5217,53.5411,57843.0
2021-05-20 12:45:00,55.23,55.32,55.23,55.27,92581.0,53.5411,53.6284,53.5411,53.5799,92581.0
2021-05-20 12:50:00,55.27,55.34,55.27,55.33,138753.0,53.5799,53.6478,53.5799,53.6381,138753.0
2021-05-20 12:55:00,55.32,55.37,55.28,55.35,46401.0,53.6284,53.6768,53.5896,53.6574,46401.0
2021-05-20 13:00:00,55.34,55.37,55.31,55.34,56343.0,53.6478,53.6768,53.6187,53.6478,56343.0
2021-05-20 13:05:00,55.34,55.44,55.33,55.43,57443.0,53.6478,53.7447,53.6381,53.735,57443.0
2021-05-20 13:10:00,55.43,55.49,55.42,55.46,49678.0,53.735,53.7932,53.7253,53.7641,49678.0
2021-05-20 13:15:00,55.47,55.5,55.41,55.46,75150.0,53.7738,53.8029,53.7156,53.7641,75150.0
2021-05-20 13:20:00,55.46,55.5,55.45,55.48,52155.0,53.7641,53.8029,53.7544,53.7835,52155.0
2021-05-20 13:25:00,55.47,55.54,55.45,55.48,156813.0,53.7738,53.8416,53.7544,53.7835,156813.0
2021-05-20 13:30:00,55.48,55.53,55.46,55.5,52231.0,53.7835,53.8319,53.7641,53.8029,52231.0
2021-05-20 13:35:00,55.49,55.51,55.46,55.49,64248.0,53.7932,53.8126,53.7641,53.7932,64248.0
2021-05-20 13:40:00,55.49,55.53,55.44,55.45,54464.0,53.7932,53.8319,53.7447,53.7544,54464.0
2021-05-20 13:45:00,55.46,55.5,55.41,55.43,80942.0,53.7641,53.8029,53.7156,53.735,80942.0
2021-05-20 13:50:00,55.43,55.45,55.28,55.3,189214.0,53.735,53.7544,53.5896,53.609,189214.0
2021-05-20 13:55:00,55.3,55.33,55.28,55.32,81725.0,53.609,53.6381,53.5896,53.6284,81725.0
2021-05-20 14:00:00,55.32,55.39,55.3,55.35,75433.0,53.6284,53.6962,53.609,53.6574,75433.0
2021-05-20 14:05:00,55.36,55.4,55.32,55.4,66613.0,53.6671,53.7059,53.6284,53.7059,66613.0
2021-05-20 14:10:00,55.4,55.44,55.35,55.39,93978.0,53.7059,53.7447,53.6574,53.6962,93978.0
2021-05-20 14:15:00,55.39,55.43,55.37,55.43,71473.0,53.6962,53.735,53.6768,53.735,71473.0
2021-05-20 14:20:00,55.42,55.43,55.36,55.39,78334.0,53.7253,53.735,53.6671,53.6962,78334.0
2021-05-20 14:25:00,55.38,55.44,55.38,55.44,104358.0,53.6865,53.7447,53.6865,53.7447,104358.0
2021-05-20 14:30:00,55.44,55.49,55.43,55.47,166675.0,53.7447,53.7932,53.735,53.7738,166675.0
2021-05-20 14:35:00,55.47,55.52,55.44,55.51,96382.0,53.7738,53.8223,53.7447,53.8126,96382.0
2021-05-20 14:40:00,55.51,55.56,55.5,55.53,129209.0,53.8126,53.861,53.8029,53.8319,129209.0
2021-05-20 14:45:00,55.54,55.59,55.53,55.57,101965.0,53.8416,53.8901,53.8319,53.8707,101965.0
2021-05-20 14:50:00,55.57,55.62,55.55,55.6,94137.0,53.8707,53.9192,53.8513,53.8998,94137.0
2021-05-20 14:55:00,55.59,55.64,55.55,55.57,97879.0,53.8901,53.9386,53.8513,53.8707,97879.0
2021-05-20 15:00:00,55.57,55.63,55.53,55.59,83478.0,53.8707,53.9289,53.8319,53.8901,83478.0
2021-05-20 15:05:00,55.59,55.63,55.52,55.57,92815.0,53.8901,53.9289,53.8223,53.8707,92815.0
2021-05-20 15:10:00,55.57,55.65,55.56,55.62,76995.0,53.8707,53.9483,53.861,53.9192,76995.0
2021-05-20 15:15:00,55.61,55.7,55.61,55.67,98025.0,53.9095,53.9967,53.9095,53.9677,98025.0
2021-05-20 15:20:00,55.68,55.74,55.66,55.71,112860.0,53.9774,54.0355,53.958,54.0064,112860.0
2021-05-20 15:25:00,55.71,55.74,55.66,55.66,126682.0,54.0064,54.0355,53.958,53.958,126682.0
2021-05-20 15:30:00,55.66,55.68,55.58,55.59,142494.0,53.958,53.9774,53.8804,53.8901,142494.0
2021-05-20 15:35:00,55.59,55.61,55.53,55.53,153589.0,53.8901,53.9095,53.8319,53.8319,153589.0
2021-05-20 15:40:00,55.53,55.6,55.5,55.6,132104.0,53.8319,53.8998,53.8029,53.8998,132104.0
2021-05-20 15:45:00,55.59,55.67,55.54,55.57,217672.0,53.8901,53.9677,53.8416,53.8707,217672.0
2021-05-20 15:50:00,55.56,55.64,55.52,55.62,240543.0,53.861,53.9386,53.8223,53.9192,240543.0
2021-05-20 15:55:00,55.63,55.63,55.46,55.51,447273.0,53.9289,53.9289,53.7641,53.8126,447273.0
2021-05-21 09:30:00,56.01,56.17,55.77,56.05,521369.0,54.2973,54.4524,54.0646,54.336,521369.0
2021-05-21 09:35:00,56.04,56.41,55.92,56.38,422544.0,54.3264,54.685,54.21,54.656,422544.0
2021-05-21 09:40:00,56.37,56.7,56.34,56.4,450174.0,54.6463,54.9662,54.6172,54.6753,450174.0
2021-05-21 09:45:00,56.39,56.57,56.27,56.44,355321.0,54.6656,54.8401,54.5493,54.7141,355321.0
2021-05-21 09:50:00,56.44,56.51,56.3,56.46,312458.0,54.7141,54.782,54.5784,54.7335,312458.0
2021-05-21 09:55:00,56.46,56.64,56.39,56.53,189347.0,54.7335,54.908,54.6656,54.8014,189347.0
2021-05-21 10:00:00,56.53,56.63,56.49,56.52,203223.0,54.8014,54.8983,54.7626,54.7917,203223.0
2021-05-21 10:05:00,56.52,56.59,56.37,56.44,170881.0,54.7917,54.8595,54.6463,54.7141,170881.0
2021-05-21 10:10:00,56.44,56.44,56.24,56.27,215325.0,54.7141,54.7141,54.5202,54.5493,215325.0
2021-05-21 10:15:00,56.26,56.28,56.07,56.16,170045.0,54.5396,54.559,54.3554,54.4427,170045.0
2021-05-21 10:20:00,56.16,56.19,56.07,56.07,134206.0,54.4427,54.4718,54.3554,54.3554,134206.0
2021-05-21 10:25:00,56.07,56.14,55.96,56.09,251162.0,54.3554,54.4233,54.2488,54.3748,251162.0
2021-05-21 10:30:00,56.07,56.25,56.06,56.21,154076.0,54.3554,54.5299,54.3457,54.4912,154076.0
2021-05-21 10:35:00,56.22,56.3,56.14,56.21,154012.0,54.5008,54.5784,54.4233,54.4912,154012.0
2021-05-21 10:40:00,56.21,56.22,56.06,56.15,175699.0,54.4912,54.5008,54.3457,54.433,175699.0
2021-05-21 10:45:00,56.15,56.15,56.02,56.14,64112.0,54.433,54.433,54.307,54.4233,64112.0
2021-05-21 10:50:00,56.14,56.24,56.1,56.17,248512.0,54.4233,54.5202,54.3845,54.4524,248512.0
2021-05-21 10:55:00,56.18,56.3,56.15,56.27,121925.0,54.4621,54.5784,54.433,54.5493,121925.0
2021-05-21 11:00:00,56.27,56.36,56.24,56.3,156720.0,54.5493,54.6366,54.5202,54.5784,156720.0
2021-05-21 11:05:00,56.3,56.38,56.22,56.31,163996.0,54.5784,54.656,54.5008,54.5881,163996.0
2021-05-21 11:10:00,56.3,56.36,56.28,56.3,110101.0,54.5784,54.6366,54.559,54.5784,110101.0
2021-05-21 11:15:00,56.3,56.36,56.24,56.35,179410.0,54.5784,54.6366,54.5202,54.6269,179410.0
2021-05-21 11:20:00,56.36,56.55,56.33,56.48,191476.0,54.6366,54.8208,54.6075,54.7529,191476.0
2021-05-21 11:25:00,56.48,56.52,56.34,56.35,98731.0,54.7529,54.7917,54.6172,54.6269,98731.0
2021-05-21 11:30:00,56.36,56.36,56.23,56.28,115828.0,54.6366,54.6366,54.5105,54.559,115828.0
2021-05-21 11:35:00,56.28,56.35,56.26,56.32,65546.0,54.559,54.6269,54.5396,54.5978,65546.0
2021-05-21 11:40:00,56.32,56.46,56.31,56.42,72085.0,54.5978,54.7335,54.5881,54.6947,72085.0
2021-05-21 11:45:00,56.43,56.51,56.4,56.49,90259.0,54.7044,54.782,54.6753,54.7626,90259.0
2021-05-21 11:50:00,56.5,56.58,56.44,56.47,75305.0,54.7723,54.8498,54.7141,54.7432,75305.0
2021-05-21 11:55:00,56.47,56.49,56.37,56.44,88563.0,54.7432,54.7626,54.6463,54.7141,88563.0
2021-05-21 12:00:00,56.44,56.47,56.38,56.44,101993.0,54.7141,54.7432,54.656,54.7141,101993.0
2021-05-21 12:05:00,56.44,56.47,56.29,56.31,129317.0,54.7141,54.7432,54.5687,54.5881,129317.0
2021-05-21 12:10:00,56.3,56.39,56.3,56.35,80749.0,54.5784,54.6656,54.5784,54.6269,80749.0
2021-05-21 12:15:00,56.34,56.42,56.32,56.39,58727.0,54.6172,54.6947,54.5978,54.6656,58727.0
2021-05-21 12:20:00,56.39,56.43,56.36,56.4,54173.0,54.6656,54.7044,54.6366,54.6753,54173.0
2021-05-21 12:25:00,56.39,56.49,56.39,56.49,111693.0,54.6656,54.7626,54.6656,54.7626,111693.0
2021-05-21 12:30:00,56.48,56.49,56.4,56.45,105088.0,54.7529,54.7626,54.6753,54.7238,105088.0
2021-05-21 12:35:00,56.45,56.51,56.39,56.46,92670.0,54.7238,54.782,54.6656,54.7335,92670.0
2021-05-21 12:40:00,56.47,56.59,56.46,56.58,111865.0,54.7432,54.8595,54.7335,54.8498,111865.0
2021-05-21 12:45:00,56.59,56.6,56.45,56.5,141065.0,54.8595,54.8692,54.7238,54.7723,141065.0
2021-05-21 12:50:00,56.49,56.49,56.29,56.33,105368.0,54.7626,54.7626,54.5687,54.6075,105368.0
2021-05-21 12:55:00,56.33,56.38,56.23,56.37,75524.0,54.6075,54.656,54.5105,54.6463,75524.0
2021-05-21 13:00:00,56.36,58.78,56.25,56.35,377840.0,54.6366,56.9826,54.5299,54.6269,377840.0
2021-05-21 13:05:00,56.34,56.36,56.28,56.29,58953.0,54.6172,54.6366,54.559,54.5687,58953.0
2021-05-21 13:10:00,56.3,56.34,56.29,56.31,54545.0,54.5784,54.6172,54.5687,54.5881,54545.0
2021-05-21 13:15:00,56.3,56.33,56.28,56.32,53183.0,54.5784,54.6075,54.559,54.5978,53183.0
2021-05-21 13:20:00,56.33,56.44,56.32,56.41,91222.0,54.6075,54.7141,54.5978,54.685,91222.0
2021-05-21 13:25:00,56.42,56.43,56.35,56.4,63209.0,54.6947,54.7044,54.6269,54.6753,63209.0
2021-05-21 13:30:00,56.39,56.55,56.39,56.54,151842.0,54.6656,54.8208,54.6656,54.8111,151842.0
2021-05-21 13:35:00,56.54,56.63,56.53,56.63,108278.0,54.8111,54.8983,54.8014,54.8983,108278.0
2021-05-21 13:40:00,56.62,56.68,56.56,56.6,94285.0,54.8886,54.9468,54.8304,54.8692,94285.0
2021-05-21 13:45:00,56.6,56.63,56.57,56.61,68818.0,54.8692,54.8983,54.8401,54.8789,68818.0
2021-05-21 13:50:00,56.62,56.69,56.6,56.67,105711.0,54.8886,54.9565,54.8692,54.9371,105711.0
2021-05-21 13:55:00,56.68,56.81,56.67,56.78,165909.0,54.9468,55.0728,54.9371,55.0437,165909.0
2021-05-21 14:00:00,56.79,56.84,56.67,56.76,178932.0,55.0534,55.1019,54.9371,55.0243,178932.0
2021-05-21 14:05:00,56.75,56.86,56.75,56.85,103521.0,55.0146,55.1213,55.0146,55.1116,103521.0
2021-05-21 14:10:00,56.86,56.89,56.79,56.89,124995.0,55.1213,55.1504,55.0534,55.1504,124995.0
2021-05-21 14:15:00,56.89,56.93,56.88,56.92,127196.0,55.1504,55.1891,55.1407,55.1794,127196.0
2021-05-21 14:20:00,56.92,56.97,56.89,56.94,117692.0,55.1794,55.2279,55.1504,55.1988,117692.0
2021-05-21 14:25:00,56.94,56.95,56.78,56.81,123955.0,55.1988,55.2085,55.0437,55.0728,123955.0
2021-05-21 14:30:00,56.82,56.89,56.78,56.84,91449.0,55.0825,55.1504,55.0437,55.1019,91449.0
2021-05-21 14:35:00,56.85,56.92,56.74,56.82,133316.0,55.1116,55.1794,55.0049,55.0825,133316.0
2021-05-21 14:40:00,56.83,56.84,56.7,56.73,110840.0,55.0922,55.1019,54.9662,54.9953,110840.0
2021-05-21 14:45:00,56.73,56.8,56.73,56.73,62608.0,54.9953,55.0631,54.9953,54.9953,62608.0
2021-05-21 14:50:00,56.73,56.85,56.73,56.84,54449.0,54.9953,55.1116,54.9953,55.1019,54449.0
2021-05-21 14:55:00,56.84,56.93,56.8,56.89,91153.0,55.1019,55.1891,55.0631,55.1504,91153.0
2021-05-21 15:00:00,56.9,56.9,56.72,56.78,117858.0,55.1601,55.1601,54.9856,55.0437,117858.0
2021-05-21 15:05:00,56.78,56.81,56.72,56.76,77444.0,55.0437,55.0728,54.9856,55.0243,77444.0
2021-05-21 15:10:00,56.76,56.85,56.74,56.82,103116.0,55.0243,55.1116,55.0049,55.0825,103116.0
2021-05-21 15:15:00,56.82,56.9,56.8,56.88,98971.0,55.0825,55.1601,55.0631,55.1407,98971.0
2021-05-21 15:20:00,56.88,56.9,56.86,56.87,91692.0,55.1407,55.1601,55.1213,55.131,91692.0
2021-05-21 15:25:00,56.88,56.91,56.84,56.9,142994.0,55.1407,55.1697,55.1019,55.1601,142994.0
2021-05-21 15:30:00,56.9,56.92,56.78,56.82,190823.0,55.1601,55.1794,55.0437,55.0825,190823.0
2021-05-21 15:35:00,56.82,56.91,56.79,56.82,183668.0,55.0825,55.1697,55.0534,55.0825,183668.0
2021-05-21 15:40:00,56.82,56.82,56.73,56.75,195740.0,55.0825,55.0825,54.9953,55.0146,195740.0
2021-05-21 15:45:00,56.75,56.79,56.67,56.78,232064.0,55.0146,55.0534,54.9371,55.0437,232064.0
2021-05-21 15:50:00,56.78,56.79,56.72,56.77,383352.0,55.0437,55.0534,54.9856,55.034,383352.0
2021-05-21 15:55:00,56.77,56.83,56.67,56.72,700324.0,55.034,55.0922,54.9371,54.9856,700324.0
2021-05-24 09:30:00,57.05,57.2,56.4,56.69,404531.0,55.3055,55.4509,54.6753,54.9565,404531.0
2021-05-24 09:35:00,56.67,56.77,56.36,56.45,232228.0,54.9371,55.034,54.6366,54.7238,232228.0
2021-05-24 09:40:00,56.44,56.61,56.32,56.39,217363.0,54.7141,54.8789,54.5978,54.6656,217363.0
2021-05-24 09:45:00,56.38,56.65,56.37,56.61,166117.0,54.656,54.9177,54.6463,54.8789,166117.0
2021-05-24 09:50:00,56.6,56.85,56.58,56.83,163866.0,54.8692,55.1116,54.8498,55.0922,163866.0
2021-05-24 09:55:00,56.83,56.95,56.66,56.68,175804.0,55.0922,55.2085,54.9274,54.9468,175804.0
2021-05-24 10:00:00,56.68,56.73,56.49,56.5,161421.0,54.9468,54.9953,54.7626,54.7723,161421.0
2021-05-24 10:05:00,56.51,56.7,56.44,56.66,141243.0,54.782,54.9662,54.7141,54.9274,141243.0
2021-05-24 10:10:00,56.66,56.68,56.51,56.58,84235.0,54.9274,54.9468,54.782,54.8498,84235.0
2021-05-24 10:15:00,56.58,56.62,56.48,56.52,92468.0,54.8498,54.8886,54.7529,54.7917,92468.0
2021-05-24 10:20:00,56.53,56.77,56.53,56.62,163856.0,54.8014,55.034,54.8014,54.8886,163856.0
2021-05-24 10:25:00,56.63,56.7,56.54,56.6,76362.0,54.8983,54.9662,54.8111,54.8692,76362.0
2021-05-24 10:30:00,56.6,56.76,56.56,56.75,112916.0,54.8692,55.0243,54.8304,55.0146,112916.0
2021-05-24 10:35:00,56.76,56.84,56.7,56.83,107039.0,55.0243,55.1019,54.9662,55.0922,107039.0
2021-05-24 10:40:00,56.82,56.83,56.61,56.62,92358.0,55.0825,55.0922,54.8789,54.8886,92358.0
2021-05-24 10:45:00,56.62,56.64,56.51,56.53,97767.0,54.8886,54.908,54.782,54.8014,97767.0
2021-05-24 10:50:00,56.53,56.69,56.51,56.66,69475.0,54.8014,54.9565,54.782,54.9274,69475.0
2021-05-24 10:55:00,56.68,56.68,56.61,56.64,67154.0,54.9468,54.9468,54.8789,54.908,67154.0
2021-05-24 11:00:00,56.65,56.78,56.64,56.75,52886.0,54.9177,55.0437,54.908,55.0146,52886.0
2021-05-24 11:05:00,56.76,56.81,56.72,56.73,73311.0,55.0243,55.0728,54.9856,54.9953,73311.0
2021-05-24 11:10:00,56.71,56.81,56.71,56.79,67296.0,54.9759,55.0728,54.9759,55.0534,67296.0
2021-05-24 11:15:00,56.8,56.83,56.73,56.83,42153.0,55.0631,55.0922,54.9953,55.0922,42153.0
2021-05-24 11:20:00,56.83,56.85,56.81,56.82,41110.0,55.0922,55.1116,55.0728,55.0825,41110.0
2021-05-24 11:25:00,56.82,56.88,56.78,56.86,94426.0,55.0825,55.1407,55.0437,55.1213,94426.0
2021-05-24 11:30:00,56.85,56.91,56.83,56.86,53672.0,55.1116,55.1697,55.0922,55.1213,53672.0
2021-05-24 11:35:00,56.85,56.86,56.77,56.8,50046.0,55.1116,55.1213,55.034,55.0631,50046.0
2021-05-24 11:40:00,56.81,56.88,56.8,56.84,42171.0,55.0728,55.1407,55.0631,55.1019,42171.0
2021-05-24 11:45:00,56.84,56.94,56.84,56.93,46624.0,55.1019,55.1988,55.1019,55.1891,46624.0
2021-05-24 11:50:00,56.93,56.94,56.88,56.93,41150.0,55.1891,55.1988,55.1407,55.1891,41150.0
2021-05-24 11:55:00,56.92,56.93,56.85,56.86,32345.0,55.1794,55.1891,55.1116,55.1213,32345.0
2021-05-24 12:00:00,56.86,56.9,56.77,56.79,61069.0,55.1213,55.1601,55.034,55.0534,61069.0
2021-05-24 12:05:00,56.79,56.88,56.79,56.88,38971.0,55.0534,55.1407,55.0534,55.1407,38971.0
2021-05-24 12:10:00,56.87,56.91,56.86,56.9,31245.0,55.131,55.1697,55.1213,55.1601,31245.0
2021-05-24 12:15:00,56.91,56.94,56.86,56.88,55364.0,55.1697,55.1988,55.1213,55.1407,55364.0
2021-05-24 12:20:00,56.88,56.96,56.86,56.87,58927.0,55.1407,55.2182,55.1213,55.131,58927.0
2021-05-24 12:25:00,56.87,56.89,56.8,56.85,66384.0,55.131,55.1504,55.0631,55.1116,66384.0
2021-05-24 12:30:00,56.85,56.87,56.81,56.85,49106.0,55.1116,55.131,55.0728,55.1116,49106.0
2021-05-24 12:35:00,56.85,56.89,56.84,56.88,51193.0,55.1116,55.1504,55.1019,55.1407,51193.0
2021-05-24 12:40:00,56.88,56.93,56.86,56.91,43287.0,55.1407,55.1891,55.1213,55.1697,43287.0
2021-05-24 12:45:00,56.92,56.95,56.9,56.94,33170.0,55.1794,55.2085,55.1601,55.1988,33170.0
2021-05-24 12:50:00,56.94,56.96,56.87,56.89,68132.0,55.1988,55.2182,55.131,55.1504,68132.0
2021-05-24 12:55:00,56.89,56.91,56.84,56.87,45492.0,55.1504,55.1697,55.1019,55.131,45492.0
2021-05-24 13:00:00,56.87,56.92,56.86,56.91,32277.0,55.131,55.1794,55.1213,55.1697,32277.0
2021-05-24 13:05:00,56.91,56.92,56.76,56.8,107535.0,55.1697,55.1794,55.0243,55.0631,107535.0
2021-05-24 13:10:00,56.8,56.82,56.77,56.79,52285.0,55.0631,55.0825,55.034,55.0534,52285.0
2021-05-24 13:15:00,56.79,56.81,56.76,56.8,25007.0,55.0534,55.0728,55.0243,55.0631,25007.0
2021-05-24 13:20:00,56.81,56.84,56.77,56.84,42759.0,55.0728,55.1019,55.034,55.1019,42759.0
2021-05-24 13:25:00,56.84,56.91,56.84,56.88,52541.0,55.1019,55.1697,55.1019,55.1407,52541.0
2021-05-24 13:30:00,56.88,56.92,56.86,56.92,60531.0,55.1407,55.1794,55.1213,55.1794,60531.0
2021-05-24 13:35:00,56.92,56.95,56.89,56.95,31284.0,55.1794,55.2085,55.1504,55.2085,31284.0
2021-05-24 13:40:00,56.95,56.96,56.9,56.96,63682.0,55.2085,55.2182,55.1601,55.2182,63682.0
2021-05-24 13:45:00,56.96,56.98,56.93,56.95,51316.0,55.2182,55.2376,55.1891,55.2085,51316.0
2021-05-24 13:50:00,56.95,57.0,56.92,56.98,64248.0,55.2085,55.257,55.1794,55.2376,64248.0
2021-05-24 13:55:00,56.98,56.99,56.87,56.88,66511.0,55.2376,55.2473,55.131,55.1407,66511.0
2021-05-24 14:00:00,56.88,56.92,56.86,56.91,66110.0,55.1407,55.1794,55.1213,55.1697,66110.0
2021-05-24 14:05:00,56.92,56.93,56.89,56.93,65049.0,55.1794,55.1891,55.1504,55.1891,65049.0
2021-05-24 14:10:00,56.93,56.97,56.9,56.96,55353.0,55.1891,55.2279,55.1601,55.2182,55353.0
2021-05-24 14:15:00,56.95,57.0,56.95,56.98,54889.0,55.2085,55.257,55.2085,55.2376,54889.0
2021-05-24 14:20:00,56.98,57.06,56.97,57.06,70560.0,55.2376,55.3152,55.2279,55.3152,70560.0
2021-05-24 14:25:00,57.06,57.08,57.03,57.07,57651.0,55.3152,55.3345,55.2861,55.3249,57651.0
2021-05-24 14:30:00,57.08,57.08,57.05,57.06,63686.0,55.3345,55.3345,55.3055,55.3152,63686.0
2021-05-24 14:35:00,57.06,57.09,57.0,57.01,77848.0,55.3152,55.3442,55.257,55.2667,77848.0
2021-05-24 14:40:00,57.01,57.07,57.01,57.04,49430.0,55.2667,55.3249,55.2667,55.2958,49430.0
2021-05-24 14:45:00,57.04,57.08,57.02,57.05,43423.0,55.2958,55.3345,55.2764,55.3055,43423.0
2021-05-24 14:50:00,57.05,57.05,57.02,57.05,33924.0,55.3055,55.3055,55.2764,55.3055,33924.0
2021-05-24 14:55:00,57.05,57.11,57.04,57.07,57696.0,55.3055,55.3636,55.2958,55.3249,57696.0
2021-05-24 15:00:00,57.07,57.13,57.06,57.12,64328.0,55.3249,55.383,55.3152,55.3733,64328.0
2021-05-24 15:05:00,57.12,57.17,57.11,57.14,57477.0,55.3733,55.4218,55.3636,55.3927,57477.0
2021-05-24 15:10:00,57.15,57.19,57.13,57.15,45660.0,55.4024,55.4412,55.383,55.4024,45660.0
2021-05-24 15:15:00,57.16,57.16,57.04,57.07,58831.0,55.4121,55.4121,55.2958,55.3249,58831.0
2021-05-24 15:20:00,57.07,57.13,57.07,57.08,63466.0,55.3249,55.383,55.3249,55.3345,63466.0
2021-05-24 15:25:00,57.08,57.11,57.05,57.09,46479.0,55.3345,55.3636,55.3055,55.3442,46479.0
2021-05-24 15:30:00,57.09,57.1,56.97,56.97,89114.0,55.3442,55.3539,55.2279,55.2279,89114.0
2021-05-24 15:35:00,56.98,56.98,56.81,56.82,152654.0,55.2376,55.2376,55.0728,55.0825,152654.0
2021-05-24 15:40:00,56.83,56.84,56.7,56.72,262636.0,55.0922,55.1019,54.9662,54.9856,262636.0
2021-05-24 15:45:00,56.71,56.83,56.69,56.8,160538.0,54.9759,55.0922,54.9565,55.0631,160538.0
2021-05-24 15:50:00,56.8,56.8,56.69,56.73,215039.0,55.0631,55.0631,54.9565,54.9953,215039.0
2021-05-24 15:55:00,56.73,56.73,56.58,56.58,376196.0,54.9953,54.9953,54.8498,54.8498,376196.0
2021-05-25 09:30:00,56.87,57.29,56.74,57.26,316454.0,55.131,55.5381,55.0049,55.509,316454.0
2021-05-25 09:35:00,57.26,57.91,57.26,57.84,450246.0,55.509,56.1392,55.509,56.0713,450246.0
2021-05-25 09:40:00,57.84,58.17,57.84,57.92,442687.0,56.0713,56.3912,56.0713,56.1489,442687.0
2021-05-25 09:45:00,57.92,58.01,57.72,57.74,330513.0,56.1489,56.2361,55.955,55.9744,330513.0
2021-05-25 09:50:00,57.7,57.74,57.35,57.45,186554.0,55.9356,55.9744,55.5963,55.6932,186554.0
2021-05-25 09:55:00,57.45,57.49,57.17,57.22,143810.0,55.6932,55.732,55.4218,55.4703,143810.0
2021-05-25 10:00:00,57.23,57.49,57.23,57.48,200925.0,55.48,55.732,55.48,55.7223,200925.0
2021-05-25 10:05:00,57.48,57.59,57.34,57.5,165319.0,55.7223,55.829,55.5866,55.7417,165319.0
2021-05-25 10:10:00,57.49,57.51,57.23,57.27,173441.0,55.732,55.7514,55.48,55.5187,173441.0
2021-05-25 10:15:00,57.27,57.42,57.27,57.35,98836.0,55.5187,55.6642,55.5187,55.5963,98836.0
2021-05-25 10:20:00,57.35,57.47,57.27,57.41,109836.0,55.5963,55.7126,55.5187,55.6545,109836.0
2021-05-25 10:25:00,57.41,57.41,57.27,57.35,66220.0,55.6545,55.6545,55.5187,55.5963,66220.0
2021-05-25 10:30:00,57.37,57.37,57.12,57.12,204053.0,55.6157,55.6157,55.3733,55.3733,204053.0
2021-05-25 10:35:00,57.13,57.26,57.1,57.2,120272.0,55.383,55.509,55.3539,55.4509,120272.0
2021-05-25 10:40:00,57.21,57.26,57.12,57.23,100390.0,55.4606,55.509,55.3733,55.48,100390.0
2021-05-25 10:45:00,57.24,57.31,57.18,57.28,85961.0,55.4897,55.5575,55.4315,55.5284,85961.0
2021-05-25 10:50:00,57.28,57.36,57.27,57.35,82944.0,55.5284,55.606,55.5187,55.5963,82944.0
2021-05-25 10:55:00,57.35,57.4,57.32,57.39,64109.0,55.5963,55.6448,55.5672,55.6351,64109.0
2021-05-25 11:00:00,57.38,57.39,57.04,57.08,152015.0,55.6254,55.6351,55.2958,55.3345,152015.0
2021-05-25 11:05:00,57.07,57.13,57.0,57.01,124973.0,55.3249,55.383,55.257,55.2667,124973.0
2021-05-25 11:10:00,57.01,57.09,56.96,57.03,101474.0,55.2667,55.3442,55.2182,55.2861,101474.0
2021-05-25 11:15:00,57.04,57.05,56.89,56.96,170769.0,55.2958,55.3055,55.1504,55.2182,170769.0
2021-05-25 11:20:00,56.95,56.98,56.87,56.95,83430.0,55.2085,55.2376,55.131,55.2085,83430.0
2021-05-25 11:25:00,56.95,56.96,56.78,56.84,110351.0,55.2085,55.2182,55.0437,55.1019,110351.0
2021-05-25 11:30:00,56.84,56.95,56.82,56.88,73142.0,55.1019,55.2085,55.0825,55.1407,73142.0
2021-05-25 11:35:00,56.89,57.01,56.89,56.96,65527.0,55.1504,55.2667,55.1504,55.2182,65527.0
2021-05-25 11:40:00,56.95,57.04,56.92,57.03,86793.0,55.2085,55.2958,55.1794,55.2861,86793.0
2021-05-25 11:45:00,57.02,57.04,56.91,56.95,54027.0,55.2764,55.2958,55.1697,55.2085,54027.0
2021-05-25 11:50:00,56.95,57.01,56.91,56.99,55974.0,55.2085,55.2667,55.1697,55.2473,55974.0
2021-05-25 11:55:00,56.98,57.11,56.95,57.1,55351.0,55.2376,55.3636,55.2085,55.3539,55351.0
2021-05-25 12:00:00,57.11,57.13,57.07,57.11,47761.0,55.3636,55.383,55.3249,55.3636,47761.0
2021-05-25 12:05:00,57.11,57.19,57.09,57.17,64905.0,55.3636,55.4412,55.3442,55.4218,64905.0
2021-05-25 12:10:00,57.17,57.21,57.15,57.18,49480.0,55.4218,55.4606,55.4024,55.4315,49480.0
2021-05-25 12:15:00,57.17,57.21,57.13,57.17,45558.0,55.4218,55.4606,55.383,55.4218,45558.0
2021-05-25 12:20:00,57.17,57.25,57.13,57.15,69424.0,55.4218,55.4993,55.383,55.4024,69424.0
2021-05-25 12:25:00,57.15,57.19,57.12,57.18,39838.0,55.4024,55.4412,55.3733,55.4315,39838.0
2021-05-25 12:30:00,57.18,57.23,57.15,57.18,62334.0,55.4315,55.48,55.4024,55.4315,62334.0
2021-05-25 12:35:00,57.17,57.19,57.1,57.19,66030.0,55.4218,55.4412,55.3539,55.4412,66030.0
2021-05-25 12:40:00,57.2,57.28,57.17,57.23,116273.0,55.4509,55.5284,55.4218,55.48,116273.0
2021-05-25 12:45:00,57.22,57.3,57.13,57.14,89841.0,55.4703,55.5478,55.383,55.3927,89841.0
2021-05-25 12:50:00,57.14,57.2,57.12,57.14,76615.0,55.3927,55.4509,55.3733,55.3927,76615.0
2021-05-25 12:55:00,57.13,57.17,57.12,57.13,49132.0,55.383,55.4218,55.3733,55.383,49132.0
2021-05-25 13:00:00,57.13,57.13,57.02,57.08,109125.0,55.383,55.383,55.2764,55.3345,109125.0
2021-05-25 13:05:00,57.08,57.09,57.0,57.05,55881.0,55.3345,55.3442,55.257,55.3055,55881.0
2021-05-25 13:10:00,57.05,57.14,57.04,57.13,78358.0,55.3055,55.3927,55.2958,55.383,78358.0
2021-05-25 13:15:00,57.13,57.18,57.1,57.16,92469.0,55.383,55.4315,55.3539,55.4121,92469.0
2021-05-25 13:20:00,57.16,57.19,57.13,57.16,68312.0,55.4121,55.4412,55.383,55.4121,68312.0
2021-05-25 13:25:00,57.16,57.16,57.1,57.12,43535.0,55.4121,55.4121,55.3539,55.3733,43535.0
2021-05-25 13:30:00,57.12,57.12,57.07,57.12,47981.0,55.3733,55.3733,55.3249,55.3733,47981.0
2021-05-25 13:35:00,57.12,57.14,57.05,57.13,43907.0,55.3733,55.3927,55.3055,55.383,43907.0
2021-05-25 13:40:00,57.13,57.13,57.06,57.09,51572.0,55.383,55.383,55.3152,55.3442,51572.0
2021-05-25 13:45:00,57.09,57.1,57.03,57.05,75273.0,55.3442,55.3539,55.2861,55.3055,75273.0
2021-05-25 13:50:00,57.05,57.06,56.99,57.03,78934.0,55.3055,55.3152,55.2473,55.2861,78934.0
2021-05-25 13:55:00,57.03,57.07,57.02,57.07,39485.0,55.2861,55.3249,55.2764,55.3249,39485.0
2021-05-25 14:00:00,57.07,57.09,56.93,57.0,76501.0,55.3249,55.3442,55.1891,55.257,76501.0
2021-05-25 14:05:00,57.0,57.03,56.99,57.01,39220.0,55.257,55.2861,55.2473,55.2667,39220.0
2021-05-25 14:10:00,57.01,57.05,56.99,57.04,57662.0,55.2667,55.3055,55.2473,55.2958,57662.0
2021-05-25 14:15:00,57.03,57.03,56.93,56.96,91414.0,55.2861,55.2861,55.1891,55.2182,91414.0
2021-05-25 14:20:00,56.97,56.99,56.93,56.95,53885.0,55.2279,55.2473,55.1891,55.2085,53885.0
2021-05-25 14:25:00,56.95,56.97,56.91,56.95,74563.0,55.2085,55.2279,55.1697,55.2085,74563.0
2021-05-25 14:30:00,56.94,56.97,56.9,56.92,68268.0,55.1988,55.2279,55.1601,55.1794,68268.0
2021-05-25 14:35:00,56.92,57.02,56.89,57.0,76802.0,55.1794,55.2764,55.1504,55.257,76802.0
2021-05-25 14:40:00,57.0,57.01,56.95,57.0,96104.0,55.257,55.2667,55.2085,55.257,96104.0
2021-05-25 14:45:00,57.01,57.01,56.91,56.93,79129.0,55.2667,55.2667,55.1697,55.1891,79129.0
2021-05-25 14:50:00,56.94,56.95,56.85,56.89,50769.0,55.1988,55.2085,55.1116,55.1504,50769.0
2021-05-25 14:55:00,56.89,56.9,56.83,56.85,65534.0,55.1504,55.1601,55.0922,55.1116,65534.0
2021-05-25 15:00:00,56.84,56.85,56.77,56.79,76924.0,55.1019,55.1116,55.034,55.0534,76924.0
2021-05-25 15:05:00,56.78,56.84,56.76,56.77,88898.0,55.0437,55.1019,55.0243,55.034,88898.0
2021-05-25 15:10:00,56.77,56.78,56.73,56.74,64072.0,55.034,55.0437,54.9953,55.0049,64072.0
2021-05-25 15:15:00,56.73,56.87,56.7,56.86,151485.0,54.9953,55.131,54.9662,55.1213,151485.0
2021-05-25 15:20:00,56.86,56.9,56.81,56.85,61711.0,55.1213,55.1601,55.0728,55.1116,61711.0
2021-05-25 15:25:00,56.85,56.88,56.8,56.81,46953.0,55.1116,55.1407,55.0631,55.0728,46953.0
2021-05-25 15:30:00,56.82,56.82,56.75,56.78,109305.0,55.0825,55.0825,55.0146,55.0437,109305.0
2021-05-25 15:35:00,56.78,56.84,56.77,56.84,100054.0,55.0437,55.1019,55.034,55.1019,100054.0
2021-05-25 15:40:00,56.83,56.91,56.82,56.88,84455.0,55.0922,55.1697,55.0825,55.1407,84455.0
2021-05-25 15:45:00,56.88,56.9,56.82,56.82,106514.0,55.1407,55.1601,55.0825,55.0825,106514.0
2021-05-25 15:50:00,56.83,56.86,56.71,56.79,215769.0,55.0922,55.1213,54.9759,55.0534,215769.0
2021-05-25 15:55:00,56.79,56.94,56.76,56.76,743302.0,55.0534,55.1988,55.0243,55.0243,743302.0
2021-05-26 09:30:00,56.97,57.3,56.77,57.26,284415.0,55.2279,55.5478,55.034,55.509,284415.0
2021-05-26 09:35:00,57.26,57.27,56.96,57.18,187540.0,55.509,55.5187,55.2182,55.4315,187540.0
2021-05-26 09:40:00,57.18,57.25,56.96,57.19,177775.0,55.4315,55.4993,55.2182,55.4412,177775.0
2021-05-26 09:45:00,57.2,57.21,56.97,56.98,151872.0,55.4509,55.4606,55.2279,55.2376,151872.0
2021-05-26 09:50:00,56.97,57.25,56.96,57.23,77999.0,55.2279,55.4993,55.2182,55.48,77999.0
2021-05-26 09:55:00,57.23,57.42,57.21,57.39,210021.0,55.48,55.6642,55.4606,55.6351,210021.0
2021-05-26 10:00:00,57.39,57.52,57.28,57.52,158660.0,55.6351,55.7611,55.5284,55.7611,158660.0
2021-05-26 10:05:00,57.52,57.58,57.33,57.44,203252.0,55.7611,55.8193,55.5769,55.6835,203252.0
2021-05-26 10:10:00,57.45,57.81,57.45,57.79,255369.0,55.6932,56.0422,55.6932,56.0228,255369.0
2021-05-26 10:15:00,57.79,57.81,57.65,57.81,240644.0,56.0228,56.0422,55.8871,56.0422,240644.0
2021-05-26 10:20:00,57.81,57.94,57.74,57.92,126473.0,56.0422,56.1683,55.9744,56.1489,126473.0
2021-05-26 10:25:00,57.93,57.95,57.71,57.72,197323.0,56.1586,56.1779,55.9453,55.955,197323.0
2021-05-26 10:30:00,57.72,57.73,57.5,57.53,212740.0,55.955,55.9647,55.7417,55.7708,212740.0
2021-05-26 10:35:00,57.53,57.74,57.52,57.72,182130.0,55.7708,55.9744,55.7611,55.955,182130.0
2021-05-26 10:40:00,57.72,57.84,57.69,57.76,140980.0,55.955,56.0713,55.9259,55.9938,140980.0
2021-05-26 10:45:00,57.76,57.89,57.76,57.89,71755.0,55.9938,56.1198,55.9938,56.1198,71755.0
2021-05-26 10:50:00,57.9,57.95,57.86,57.89,127943.0,56.1295,56.1779,56.0907,56.1198,127943.0
2021-05-26 10:55:00,57.89,57.99,57.82,57.99,142678.0,56.1198,56.2167,56.0519,56.2167,142678.0
2021-05-26 11:00:00,57.99,58.12,57.95,58.0,395984.0,56.2167,56.3427,56.1779,56.2264,395984.0
2021-05-26 11:05:00,58.0,58.12,57.98,58.12,259652.0,56.2264,56.3427,56.207,56.3427,259652.0
2021-05-26 11:10:00,58.12,58.14,58.03,58.1,198994.0,56.3427,56.3621,56.2555,56.3234,198994.0
2021-05-26 11:15:00,58.1,58.13,58.04,58.08,123804.0,56.3234,56.3524,56.2652,56.304,123804.0
2021-05-26 11:20:00,58.09,58.13,58.0,58.02,106798.0,56.3137,56.3524,56.2264,56.2458,106798.0
2021-05-26 11:25:00,58.01,58.02,57.89,57.95,146723.0,56.2361,56.2458,56.1198,56.1779,146723.0
2021-05-26 11:30:00,57.95,58.14,57.78,57.8,869636.0,56.1779,56.3621,56.0131,56.0325,869636.0
2021-05-26 11:35:00,57.8,57.87,57.76,57.8,79753.0,56.0325,56.1004,55.9938,56.0325,79753.0
2021-05-26 11:40:00,57.8,57.82,57.69,57.79,229188.0,56.0325,56.0519,55.9259,56.0228,229188.0
2021-05-26 11:45:00,57.79,57.96,57.78,57.91,158571.0,56.0228,56.1876,56.0131,56.1392,158571.0
2021-05-26 11:50:00,57.91,57.98,57.89,57.93,55518.0,56.1392,56.207,56.1198,56.1586,55518.0
2021-05-26 11:55:00,57.92,58.04,57.92,58.03,95086.0,56.1489,56.2652,56.1489,56.2555,95086.0
2021-05-26 12:00:00,58.03,58.04,57.94,57.95,80671.0,56.2555,56.2652,56.1683,56.1779,80671.0
2021-05-26 12:05:00,57.95,57.98,57.89,57.96,76622.0,56.1779,56.207,56.1198,56.1876,76622.0
2021-05-26 12:10:00,57.97,57.98,57.91,57.95,52593.0,56.1973,56.207,56.1392,56.1779,52593.0
2021-05-26 12:15:00,57.95,57.98,57.88,57.89,51681.0,56.1779,56.207,56.1101,56.1198,51681.0
2021-05-26 12:20:00,57.89,57.9,57.82,57.83,65379.0,56.1198,56.1295,56.0519,56.0616,65379.0
2021-05-26 12:25:00,57.83,57.86,57.8,57.85,99191.0,56.0616,56.0907,56.0325,56.081,99191.0
2021-05-26 12:30:00,57.86,57.87,57.77,57.78,61282.0,56.0907,56.1004,56.0034,56.0131,61282.0
2021-05-26 12:35:00,57.77,57.77,57.7,57.72,50798.0,56.0034,56.0034,55.9356,55.955,50798.0
2021-05-26 12:40:00,57.73,57.77,57.64,57.69,60652.0,55.9647,56.0034,55.8774,55.9259,60652.0
2021-05-26 12:45:00,57.68,57.71,57.63,57.71,50918.0,55.9162,55.9453,55.8677,55.9453,50918.0
2021-05-26 12:50:00,57.71,57.71,57.65,57.68,70923.0,55.9453,55.9453,55.8871,55.9162,70923.0
2021-05-26 12:55:00,57.69,57.73,57.65,57.72,76433.0,55.9259,55.9647,55.8871,55.955,76433.0
2021-05-26 13:00:00,57.72,57.8,57.71,57.79,75662.0,55.955,56.0325,55.9453,56.0228,75662.0
2021-05-26 13:05:00,57.79,57.81,57.61,57.71,106955.0,56.0228,56.0422,55.8483,55.9453,106955.0
2021-05-26 13:10:00,57.71,57.74,57.69,57.7,54454.0,55.9453,55.9744,55.9259,55.9356,54454.0
2021-05-26 13:15:00,57.69,57.74,57.64,57.72,74142.0,55.9259,55.9744,55.8774,55.955,74142.0
2021-05-26 13:20:00,57.73,57.79,57.69,57.77,76134.0,55.9647,56.0228,55.9259,56.0034,76134.0
2021-05-26 13:25:00,57.76,57.84,57.73,57.73,54239.0,55.9938,56.0713,55.9647,55.9647,54239.0
2021-05-26 13:30:00,57.72,57.74,57.7,57.71,34415.0,55.955,55.9744,55.9356,55.9453,34415.0
2021-05-26 13:35:00,57.72,57.75,57.69,57.74,64194.0,55.955,55.9841,55.9259,55.9744,64194.0
2021-05-26 13:40:00,57.73,57.8,57.69,57.72,91308.0,55.9647,56.0325,55.9259,55.955,91308.0
2021-05-26 13:45:00,57.73,57.79,57.67,57.68,51639.0,55.9647,56.0228,55.9065,55.9162,51639.0
2021-05-26 13:50:00,57.68,57.69,57.61,57.68,45392.0,55.9162,55.9259,55.8483,55.9162,45392.0
2021-05-26 13:55:00,57.68,57.73,57.66,57.71,39378.0,55.9162,55.9647,55.8968,55.9453,39378.0
2021-05-26 14:00:00,57.72,57.75,57.71,57.75,46296.0,55.955,55.9841,55.9453,55.9841,46296.0
2021-05-26 14:05:00,57.75,57.78,57.74,57.76,64840.0,55.9841,56.0131,55.9744,55.9938,64840.0
2021-05-26 14:10:00,57.77,57.85,57.75,57.85,96248.0,56.0034,56.081,55.9841,56.081,96248.0
2021-05-26 14:15:00,57.84,57.94,57.83,57.93,75062.0,56.0713,56.1683,56.0616,56.1586,75062.0
2021-05-26 14:20:00,57.94,58.07,57.93,58.05,139501.0,56.1683,56.2943,56.1586,56.2749,139501.0
2021-05-26 14:25:00,58.05,58.06,57.93,57.98,85441.0,56.2749,56.2846,56.1586,56.207,85441.0
2021-05-26 14:30:00,57.99,58.02,57.91,57.95,65425.0,56.2167,56.2458,56.1392,56.1779,65425.0
2021-05-26 14:35:00,57.95,58.03,57.94,57.94,61229.0,56.1779,56.2555,56.1683,56.1683,61229.0
2021-05-26 14:40:00,57.94,58.03,57.94,58.03,107510.0,56.1683,56.2555,56.1683,56.2555,107510.0
2021-05-26 14:45:00,58.03,58.06,57.99,58.03,59134.0,56.2555,56.2846,56.2167,56.2555,59134.0
2021-05-26 14:50:00,58.04,58.04,57.89,57.9,57488.0,56.2652,56.2652,56.1198,56.1295,57488.0
2021-05-26 14:55:00,57.91,57.96,57.89,57.95,41030.0,56.1392,56.1876,56.1198,56.1779,41030.0
2021-05-26 15:00:00,57.95,57.95,57.86,57.89,82264.0,56.1779,56.1779,56.0907,56.1198,82264.0
2021-05-26 15:05:00,57.87,57.9,57.85,57.89,72803.0,56.1004,56.1295,56.081,56.1198,72803.0
2021-05-26 15:10:00,57.89,57.99,57.86,57.95,113682.0,56.1198,56.2167,56.0907,56.1779,113682.0
2021-05-26 15:15:00,57.95,58.0,57.94,57.98,56715.0,56.1779,56.2264,56.1683,56.207,56715.0
2021-05-26 15:20:00,57.98,58.03,57.95,58.01,96622.0,56.207,56.2555,56.1779,56.2361,96622.0
2021-05-26 15:25:00,58.01,58.12,57.97,58.08,206385.0,56.2361,56.3427,56.1973,56.304,206385.0
2021-05-26 15:30:00,58.09,58.17,58.07,58.17,144353.0,56.3137,56.3912,56.2943,56.3912,144353.0
2021-05-26 15:35:00,58.16,58.17,58.08,58.09,164285.0,56.3815,56.3912,56.304,56.3137,164285.0
2021-05-26 15:40:00,58.08,58.1,58.05,58.05,170110.0,56.304,56.3234,56.2749,56.2749,170110.0
2021-05-26 15:45:00,58.05,58.08,58.0,58.0,155061.0,56.2749,56.304,56.2264,56.2264,155061.0
2021-05-26 15:50:00,58.0,58.03,57.97,57.99,282281.0,56.2264,56.2555,56.1973,56.2167,282281.0
2021-05-26 15:55:00,58.0,58.08,57.94,58.08,554542.0,56.2264,56.304,56.1683,56.304,554542.0
2021-05-27 09:30:00,60.0,60.0,59.21,59.6,1082564.0,58.1653,58.1653,57.3994,57.7775,1082564.0
2021-05-27 09:35:00,59.6,60.09,59.49,59.98,1147412.0,57.7775,58.2525,57.6709,58.1459,1147412.0
2021-05-27 09:40:00,59.98,60.4,59.91,60.16,1074812.0,58.1459,58.553,58.078,58.3204,1074812.0
2021-05-27 09:45:00,60.16,60.35,59.91,60.27,711125.0,58.3204,58.5046,58.078,58.427,711125.0
2021-05-27 09:50:00,60.3,60.47,60.25,60.35,1069999.0,58.4561,58.6209,58.4076,58.5046,1069999.0
2021-05-27 09:55:00,60.37,60.7,60.37,60.61,930649.0,58.5239,58.8439,58.5239,58.7566,930649.0
2021-05-27 10:00:00,60.6,60.72,60.39,60.59,543052.0,58.7469,58.8632,58.5433,58.7372,543052.0
2021-05-27 10:05:00,60.59,60.68,60.46,60.64,442102.0,58.7372,58.8245,58.6112,58.7857,442102.0
2021-05-27 10:10:00,60.64,60.65,60.19,60.27,424593.0,58.7857,58.7954,58.3494,58.427,424593.0
2021-05-27 10:15:00,60.28,60.6,60.18,60.45,570892.0,58.4367,58.7469,58.3398,58.6015,570892.0
2021-05-27 10:20:00,60.45,60.57,60.4,60.48,435287.0,58.6015,58.7178,58.553,58.6306,435287.0
2021-05-27 10:25:00,60.48,60.49,60.23,60.4,298164.0,58.6306,58.6403,58.3882,58.553,298164.0
2021-05-27 10:30:00,60.4,60.41,60.23,60.35,224365.0,58.553,58.5627,58.3882,58.5046,224365.0
2021-05-27 10:35:00,60.35,60.48,60.24,60.44,336824.0,58.5046,58.6306,58.3979,58.5918,336824.0
2021-05-27 10:40:00,60.44,60.44,60.25,60.35,335561.0,58.5918,58.5918,58.4076,58.5046,335561.0
2021-05-27 10:45:00,60.36,60.36,60.16,60.25,217304.0,58.5142,58.5142,58.3204,58.4076,217304.0
2021-05-27 10:50:00,60.25,60.25,59.95,60.05,392944.0,58.4076,58.4076,58.1168,58.2137,392944.0
2021-05-27 10:55:00,60.06,60.11,60.0,60.02,217474.0,58.2234,58.2719,58.1653,58.1846,217474.0
2021-05-27 11:00:00,60.02,60.23,60.02,60.18,325503.0,58.1846,58.3882,58.1846,58.3398,325503.0
2021-05-27 11:05:00,60.17,60.35,60.12,60.29,268785.0,58.3301,58.5046,58.2816,58.4464,268785.0
2021-05-27 11:10:00,60.3,60.43,60.24,60.43,353871.0,58.4561,58.5821,58.3979,58.5821,353871.0
2021-05-27 11:15:00,60.43,60.51,60.32,60.5,396601.0,58.5821,58.6597,58.4755,58.65,396601.0
2021-05-27 11:20:00,60.51,60.6,60.41,60.42,226251.0,58.6597,58.7469,58.5627,58.5724,226251.0
2021-05-27 11:25:00,60.43,60.52,60.36,60.36,237286.0,58.5821,58.6694,58.5142,58.5142,237286.0
2021-05-27 11:30:00,60.36,60.37,60.14,60.21,242541.0,58.5142,58.5239,58.301,58.3688,242541.0
2021-05-27 11:35:00,60.21,60.21,60.05,60.07,253293.0,58.3688,58.3688,58.2137,58.2331,253293.0
2021-05-27 11:40:00,60.07,60.08,59.93,59.96,326764.0,58.2331,58.2428,58.0974,58.1265,326764.0
2021-05-27 11:45:00,59.95,59.99,59.91,59.96,136489.0,58.1168,58.1556,58.078,58.1265,136489.0
2021-05-27 11:50:00,59.97,60.17,59.94,60.07,443127.0,58.1362,58.3301,58.1071,58.2331,443127.0
2021-05-27 11:55:00,60.07,60.08,59.91,59.94,278697.0,58.2331,58.2428,58.078,58.1071,278697.0
2021-05-27 12:00:00,59.94,60.09,59.91,60.0,380089.0,58.1071,58.2525,58.078,58.1653,380089.0
2021-05-27 12:05:00,60.0,60.05,59.88,59.94,397535.0,58.1653,58.2137,58.0489,58.1071,397535.0
2021-05-27 12:10:00,59.93,59.96,59.82,59.86,203535.0,58.0974,58.1265,57.9908,58.0295,203535.0
2021-05-27 12:15:00,59.86,59.89,59.77,59.8,212866.0,58.0295,58.0586,57.9423,57.9714,212866.0
2021-05-27 12:20:00,59.8,59.89,59.78,59.86,123637.0,57.9714,58.0586,57.952,58.0295,123637.0
2021-05-27 12:25:00,59.87,59.89,59.84,59.88,78877.0,58.0392,58.0586,58.0102,58.0489,78877.0
2021-05-27 12:30:00,59.88,59.94,59.86,59.89,104465.0,58.0489,58.1071,58.0295,58.0586,104465.0
2021-05-27 12:35:00,59.89,59.9,59.61,59.73,303776.0,58.0586,58.0683,57.7872,57.9035,303776.0
2021-05-27 12:40:00,59.73,59.81,59.69,59.72,139073.0,57.9035,57.9811,57.8647,57.8938,139073.0
2021-05-27 12:45:00,59.72,59.75,59.56,59.6,232105.0,57.8938,57.9229,57.7387,57.7775,232105.0
2021-05-27 12:50:00,59.61,59.76,59.6,59.71,198302.0,57.7872,57.9326,57.7775,57.8841,198302.0
2021-05-27 12:55:00,59.72,59.72,59.56,59.57,99905.0,57.8938,57.8938,57.7387,57.7484,99905.0
2021-05-27 13:00:00,59.57,59.65,59.55,59.63,140494.0,57.7484,57.826,57.729,57.8066,140494.0
2021-05-27 13:05:00,59.63,59.68,59.56,59.63,236914.0,57.8066,57.855,57.7387,57.8066,236914.0
2021-05-27 13:10:00,59.64,59.7,59.56,59.66,146414.0,57.8163,57.8744,57.7387,57.8357,146414.0
2021-05-27 13:15:00,59.66,59.67,59.41,59.46,198057.0,57.8357,57.8453,57.5933,57.6418,198057.0
2021-05-27 13:20:00,59.46,59.48,59.3,59.31,211591.0,57.6418,57.6612,57.4867,57.4964,211591.0
2021-05-27 13:25:00,59.3,59.44,59.28,59.36,267007.0,57.4867,57.6224,57.4673,57.5448,267007.0
2021-05-27 13:30:00,59.37,59.42,59.33,59.36,139563.0,57.5545,57.603,57.5157,57.5448,139563.0
2021-05-27 13:35:00,59.37,59.4,59.23,59.3,154697.0,57.5545,57.5836,57.4188,57.4867,154697.0
2021-05-27 13:40:00,59.31,59.37,59.29,59.31,128429.0,57.4964,57.5545,57.477,57.4964,128429.0
2021-05-27 13:45:00,59.3,59.38,59.3,59.38,98215.0,57.4867,57.5642,57.4867,57.5642,98215.0
2021-05-27 13:50:00,59.38,59.5,59.37,59.47,98734.0,57.5642,57.6805,57.5545,57.6515,98734.0
2021-05-27 13:55:00,59.47,59.56,59.44,59.52,157613.0,57.6515,57.7387,57.6224,57.6999,157613.0
2021-05-27 14:00:00,59.53,59.61,59.48,59.52,117536.0,57.7096,57.7872,57.6612,57.6999,117536.0
2021-05-27 14:05:00,59.53,59.56,59.5,59.53,82653.0,57.7096,57.7387,57.6805,57.7096,82653.0
2021-05-27 14:10:00,59.53,59.59,59.45,59.58,220641.0,57.7096,57.7678,57.6321,57.7581,220641.0
2021-05-27 14:15:00,59.59,59.71,59.58,59.65,249977.0,57.7678,57.8841,57.7581,57.826,249977.0
2021-05-27 14:20:00,59.65,59.69,59.61,59.68,104075.0,57.826,57.8647,57.7872,57.855,104075.0
2021-05-27 14:25:00,59.68,59.8,59.67,59.77,201051.0,57.855,57.9714,57.8453,57.9423,201051.0
2021-05-27 14:30:00,59.77,59.78,59.7,59.72,155188.0,57.9423,57.952,57.8744,57.8938,155188.0
2021-05-27 14:35:00,59.72,59.72,59.62,59.67,91691.0,57.8938,57.8938,57.7969,57.8453,91691.0
2021-05-27 14:40:00,59.68,59.71,59.64,59.65,147696.0,57.855,57.8841,57.8163,57.826,147696.0
2021-05-27 14:45:00,59.64,59.67,59.61,59.61,129015.0,57.8163,57.8453,57.7872,57.7872,129015.0
2021-05-27 14:50:00,59.62,59.68,59.61,59.66,148228.0,57.7969,57.855,57.7872,57.8357,148228.0
2021-05-27 14:55:00,59.67,59.76,59.65,59.72,152259.0,57.8453,57.9326,57.826,57.8938,152259.0
2021-05-27 15:00:00,59.72,59.75,59.63,59.73,131185.0,57.8938,57.9229,57.8066,57.9035,131185.0
2021-05-27 15:05:00,59.73,59.75,59.66,59.68,186585.0,57.9035,57.9229,57.8357,57.855,186585.0
2021-05-27 15:10:00,59.69,59.72,59.68,59.7,79102.0,57.8647,57.8938,57.855,57.8744,79102.0
2021-05-27 15:15:00,59.7,59.77,59.7,59.73,133209.0,57.8744,57.9423,57.8744,57.9035,133209.0
2021-05-27 15:20:00,59.73,59.74,59.68,59.7,157578.0,57.9035,57.9132,57.855,57.8744,157578.0
2021-05-27 15:25:00,59.7,59.74,59.68,59.68,120001.0,57.8744,57.9132,57.855,57.855,120001.0
2021-05-27 15:30:00,59.69,59.73,59.65,59.7,206553.0,57.8647,57.9035,57.826,57.8744,206553.0
2021-05-27 15:35:00,59.7,59.74,59.64,59.69,232040.0,57.8744,57.9132,57.8163,57.8647,232040.0
2021-05-27 15:40:00,59.68,59.71,59.63,59.65,257361.0,57.855,57.8841,57.8066,57.826,257361.0
2021-05-27 15:45:00,59.66,59.81,59.6,59.62,514793.0,57.8357,57.9811,57.7775,57.7969,514793.0
2021-05-27 15:50:00,59.62,59.76,59.57,59.75,649440.0,57.7969,57.9326,57.7484,57.9229,649440.0
2021-05-27 15:55:00,59.75,59.87,59.7,59.7,912185.0,57.9229,58.0392,57.8744,57.8744,912185.0
2021-05-28 09:30:00,59.88,59.99,59.18,59.64,649318.0,58.0489,58.1556,57.3703,57.8163,649318.0
2021-05-28 09:35:00,59.66,59.66,59.1,59.26,369577.0,57.8357,57.8357,57.2928,57.4479,369577.0
2021-05-28 09:40:00,59.3,59.46,59.08,59.45,279020.0,57.4867,57.6418,57.2734,57.6321,279020.0
2021-05-28 09:45:00,59.46,59.58,59.29,59.51,215343.0,57.6418,57.7581,57.477,57.6902,215343.0
2021-05-28 09:50:00,59.49,59.55,59.26,59.41,262705.0,57.6709,57.729,57.4479,57.5933,262705.0
2021-05-28 09:55:00,59.4,59.5,59.25,59.32,167460.0,57.5836,57.6805,57.4382,57.5061,167460.0
2021-05-28 10:00:00,59.33,59.33,59.09,59.14,294219.0,57.5157,57.5157,57.2831,57.3316,294219.0
2021-05-28 10:05:00,59.14,59.2,58.84,58.94,306138.0,57.3316,57.3897,57.0407,57.1377,306138.0
2021-05-28 10:10:00,58.95,59.0,58.82,58.87,173755.0,57.1474,57.1958,57.0213,57.0698,173755.0
2021-05-28 10:15:00,58.86,58.91,58.59,58.61,198965.0,57.0601,57.1086,56.7984,56.8178,198965.0
2021-05-28 10:20:00,58.6,58.87,58.59,58.69,366488.0,56.8081,57.0698,56.7984,56.8953,366488.0
2021-05-28 10:25:00,58.68,58.77,58.6,58.73,203352.0,56.8856,56.9729,56.8081,56.9341,203352.0
2021-05-28 10:30:00,58.73,58.9,58.72,58.9,162403.0,56.9341,57.0989,56.9244,57.0989,162403.0
2021-05-28 10:35:00,58.9,58.94,58.78,58.82,89633.0,57.0989,57.1377,56.9826,57.0213,89633.0
2021-05-28 10:40:00,58.83,59.0,58.82,59.0,122146.0,57.031,57.1958,57.0213,57.1958,122146.0
2021-05-28 10:45:00,59.0,59.06,58.95,58.96,134648.0,57.1958,57.254,57.1474,57.1571,134648.0
2021-05-28 10:50:00,58.96,59.11,58.91,59.1,141032.0,57.1571,57.3025,57.1086,57.2928,141032.0
2021-05-28 10:55:00,59.1,59.18,59.05,59.07,112082.0,57.2928,57.3703,57.2443,57.2637,112082.0
2021-05-28 11:00:00,59.07,59.12,58.96,59.09,77175.0,57.2637,57.3122,57.1571,57.2831,77175.0
2021-05-28 11:05:00,59.08,59.19,59.08,59.18,84714.0,57.2734,57.38,57.2734,57.3703,84714.0
2021-05-28 11:10:00,59.18,59.18,59.08,59.09,65569.0,57.3703,57.3703,57.2734,57.2831,65569.0
2021-05-28 11:15:00,59.08,59.19,59.05,59.17,75475.0,57.2734,57.38,57.2443,57.3606,75475.0
2021-05-28 11:20:00,59.17,59.27,59.14,59.2,132495.0,57.3606,57.4576,57.3316,57.3897,132495.0
2021-05-28 11:25:00,59.21,59.22,59.1,59.11,85327.0,57.3994,57.4091,57.2928,57.3025,85327.0
2021-05-28 11:30:00,59.12,59.17,59.08,59.12,85953.0,57.3122,57.3606,57.2734,57.3122,85953.0
2021-05-28 11:35:00,59.13,59.23,59.12,59.15,96562.0,57.3219,57.4188,57.3122,57.3412,96562.0
2021-05-28 11:40:00,59.16,59.16,59.07,59.08,87762.0,57.3509,57.3509,57.2637,57.2734,87762.0
2021-05-28 11:45:00,59.07,59.22,59.06,59.2,63482.0,57.2637,57.4091,57.254,57.3897,63482.0
2021-05-28 11:50:00,59.19,59.24,59.15,59.23,68148.0,57.38,57.4285,57.3412,57.4188,68148.0
2021-05-28 11:55:00,59.23,59.26,59.17,59.21,87610.0,57.4188,57.4479,57.3606,57.3994,87610.0
2021-05-28 12:00:00,59.2,59.26,59.19,59.26,65001.0,57.3897,57.4479,57.38,57.4479,65001.0
2021-05-28 12:05:00,59.26,59.27,59.15,59.21,86004.0,57.4479,57.4576,57.3412,57.3994,86004.0
2021-05-28 12:10:00,59.21,59.32,59.19,59.3,94372.0,57.3994,57.5061,57.38,57.4867,94372.0
2021-05-28 12:15:00,59.31,59.36,59.29,59.32,82703.0,57.4964,57.5448,57.477,57.5061,82703.0
2021-05-28 12:20:00,59.32,59.39,59.28,59.36,78087.0,57.5061,57.5739,57.4673,57.5448,78087.0
2021-05-28 12:25:00,59.35,59.36,59.27,59.33,83216.0,57.5351,57.5448,57.4576,57.5157,83216.0
2021-05-28 12:30:00,59.32,59.38,59.3,59.32,54109.0,57.5061,57.5642,57.4867,57.5061,54109.0
2021-05-28 12:35:00,59.32,59.35,59.3,59.32,26984.0,57.5061,57.5351,57.4867,57.5061,26984.0
2021-05-28 12:40:00,59.32,59.37,59.31,59.35,53031.0,57.5061,57.5545,57.4964,57.5351,53031.0
2021-05-28 12:45:00,59.36,59.42,59.33,59.39,76359.0,57.5448,57.603,57.5157,57.5739,76359.0
2021-05-28 12:50:00,59.38,59.4,59.35,59.36,49516.0,57.5642,57.5836,57.5351,57.5448,49516.0
2021-05-28 12:55:00,59.37,59.45,59.32,59.38,62938.0,57.5545,57.6321,57.5061,57.5642,62938.0
2021-05-28 13:00:00,59.37,59.44,59.36,59.44,41566.0,57.5545,57.6224,57.5448,57.6224,41566.0
2021-05-28 13:05:00,59.44,59.44,59.37,59.39,36064.0,57.6224,57.6224,57.5545,57.5739,36064.0
2021-05-28 13:10:00,59.4,59.43,59.39,59.4,54207.0,57.5836,57.6127,57.5739,57.5836,54207.0
2021-05-28 13:15:00,59.4,59.53,59.36,59.53,89954.0,57.5836,57.7096,57.5448,57.7096,89954.0
2021-05-28 13:20:00,59.52,59.59,59.46,59.49,143182.0,57.6999,57.7678,57.6418,57.6709,143182.0
2021-05-28 13:25:00,59.49,59.53,59.46,59.53,41095.0,57.6709,57.7096,57.6418,57.7096,41095.0
2021-05-28 13:30:00,59.53,59.59,59.48,59.51,64530.0,57.7096,57.7678,57.6612,57.6902,64530.0
2021-05-28 13:35:00,59.5,59.56,59.45,59.5,94929.0,57.6805,57.7387,57.6321,57.6805,94929.0
2021-05-28 13:40:00,59.51,59.53,59.45,59.53,58187.0,57.6902,57.7096,57.6321,57.7096,58187.0
2021-05-28 13:45:00,59.52,59.57,59.51,59.57,71090.0,57.6999,57.7484,57.6902,57.7484,71090.0
2021-05-28 13:50:00,59.57,59.61,59.54,59.59,72326.0,57.7484,57.7872,57.7193,57.7678,72326.0
2021-05-28 13:55:00,59.59,59.65,59.59,59.61,82795.0,57.7678,57.826,57.7678,57.7872,82795.0
2021-05-28 14:00:00,59.61,59.63,59.54,59.56,69709.0,57.7872,57.8066,57.7193,57.7387,69709.0
2021-05-28 14:05:00,59.57,59.6,59.53,59.59,49996.0,57.7484,57.7775,57.7096,57.7678,49996.0
2021-05-28 14:10:00,59.59,59.6,59.43,59.44,65533.0,57.7678,57.7775,57.6127,57.6224,65533.0
2021-05-28 14:15:00,59.44,59.49,59.41,59.42,56729.0,57.6224,57.6709,57.5933,57.603,56729.0
2021-05-28 14:20:00,59.42,59.46,59.37,59.42,81669.0,57.603,57.6418,57.5545,57.603,81669.0
2021-05-28 14:25:00,59.42,59.52,59.41,59.48,66918.0,57.603,57.6999,57.5933,57.6612,66918.0
2021-05-28 14:30:00,59.48,59.53,59.44,59.49,73702.0,57.6612,57.7096,57.6224,57.6709,73702.0
2021-05-28 14:35:00,59.48,59.5,59.44,59.45,37286.0,57.6612,57.6805,57.6224,57.6321,37286.0
2021-05-28 14:40:00,59.45,59.46,59.39,59.41,51762.0,57.6321,57.6418,57.5739,57.5933,51762.0
2021-05-28 14:45:00,59.42,59.42,59.36,59.38,90079.0,57.603,57.603,57.5448,57.5642,90079.0
2021-05-28 14:50:00,59.38,59.43,59.37,59.41,79394.0,57.5642,57.6127,57.5545,57.5933,79394.0
2021-05-28 14:55:00,59.42,59.44,59.39,59.39,55067.0,57.603,57.6224,57.5739,57.5739,55067.0
2021-05-28 15:00:00,59.39,59.47,59.37,59.41,138255.0,57.5739,57.6515,57.5545,57.5933,138255.0
2021-05-28 15:05:00,59.4,59.47,59.37,59.47,53581.0,57.5836,57.6515,57.5545,57.6515,53581.0
2021-05-28 15:10:00,59.47,59.48,59.35,59.37,80209.0,57.6515,57.6612,57.5351,57.5545,80209.0
2021-05-28 15:15:00,59.37,59.39,59.34,59.36,43636.0,57.5545,57.5739,57.5254,57.5448,43636.0
2021-05-28 15:20:00,59.35,59.41,59.35,59.41,50158.0,57.5351,57.5933,57.5351,57.5933,50158.0
2021-05-28 15:25:00,59.4,59.43,59.38,59.39,90128.0,57.5836,57.6127,57.5642,57.5739,90128.0
2021-05-28 15:30:00,59.38,59.42,59.35,59.36,93830.0,57.5642,57.603,57.5351,57.5448,93830.0
2021-05-28 15:35:00,59.36,59.44,59.35,59.42,110029.0,57.5448,57.6224,57.5351,57.603,110029.0
2021-05-28 15:40:00,59.42,59.42,59.31,59.32,158334.0,57.603,57.603,57.4964,57.5061,158334.0
2021-05-28 15:45:00,59.33,59.65,59.3,59.33,192837.0,57.5157,57.826,57.4867,57.5157,192837.0
2021-05-28 15:50:00,59.34,59.39,59.29,59.31,423495.0,57.5254,57.5739,57.477,57.4964,423495.0
2021-05-28 15:55:00,59.31,59.34,59.28,59.34,496579.0,57.4964,57.5254,57.4673,57.5254,496579.0
2021-06-01 09:30:00,59.93,60.25,59.9,60.11,477754.0,58.0974,58.4076,58.0683,58.2719,477754.0
2021-06-01 09:35:00,60.1,60.1,59.35,59.39,441373.0,58.2622,58.2622,57.5351,57.5739,441373.0
2021-06-01 09:40:00,59.39,59.86,59.25,59.74,519711.0,57.5739,58.0295,57.4382,57.9132,519711.0
2021-06-01 09:45:00,59.73,59.74,59.43,59.54,280573.0,57.9035,57.9132,57.6127,57.7193,280573.0
2021-06-01 09:50:00,59.54,59.97,59.53,59.88,196945.0,57.7193,58.1362,57.7096,58.0489,196945.0
2021-06-01 09:55:00,59.89,60.01,59.83,59.89,205620.0,58.0586,58.175,58.0005,58.0586,205620.0
2021-06-01 10:00:00,59.9,60.09,59.89,60.02,153500.0,58.0683,58.2525,58.0586,58.1846,153500.0
2021-06-01 10:05:00,60.02,60.11,59.89,59.94,136696.0,58.1846,58.2719,58.0586,58.1071,136696.0
2021-06-01 10:10:00,59.95,60.09,59.85,59.87,198516.0,58.1168,58.2525,58.0198,58.0392,198516.0
2021-06-01 10:15:00,59.86,59.91,59.73,59.91,132558.0,58.0295,58.078,57.9035,58.078,132558.0
2021-06-01 10:20:00,59.92,59.92,59.6,59.68,121336.0,58.0877,58.0877,57.7775,57.855,121336.0
2021-06-01 10:25:00,59.66,59.76,59.53,59.75,112411.0,57.8357,57.9326,57.7096,57.9229,112411.0
2021-06-01 10:30:00,59.75,59.98,59.73,59.82,140298.0,57.9229,58.1459,57.9035,57.9908,140298.0
2021-06-01 10:35:00,59.82,59.84,59.6,59.6,97855.0,57.9908,58.0102,57.7775,57.7775,97855.0
2021-06-01 10:40:00,59.6,59.85,59.58,59.73,122038.0,57.7775,58.0198,57.7581,57.9035,122038.0
2021-06-01 10:45:00,59.72,59.79,59.53,59.58,128312.0,57.8938,57.9617,57.7096,57.7581,128312.0
2021-06-01 10:50:00,59.59,59.68,59.53,59.63,83712.0,57.7678,57.855,57.7096,57.8066,83712.0
2021-06-01 10:55:00,59.63,59.68,59.59,59.67,121762.0,57.8066,57.855,57.7678,57.8453,121762.0
2021-06-01 11:00:00,59.67,59.73,59.64,59.7,63861.0,57.8453,57.9035,57.8163,57.8744,63861.0
2021-06-01 11:05:00,59.72,59.72,59.59,59.67,64941.0,57.8938,57.8938,57.7678,57.8453,64941.0
2021-06-01 11:10:00,59.66,59.72,59.61,59.71,56818.0,57.8357,57.8938,57.7872,57.8841,56818.0
2021-06-01 11:15:00,59.71,59.74,59.66,59.66,85118.0,57.8841,57.9132,57.8357,57.8357,85118.0
2021-06-01 11:20:00,59.66,59.69,59.6,59.63,44380.0,57.8357,57.8647,57.7775,57.8066,44380.0
2021-06-01 11:25:00,59.64,59.74,59.62,59.68,43507.0,57.8163,57.9132,57.7969,57.855,43507.0
2021-06-01 11:30:00,59.69,59.69,59.59,59.64,63542.0,57.8647,57.8647,57.7678,57.8163,63542.0
2021-06-01 11:35:00,59.65,59.81,59.65,59.7,64233.0,57.826,57.9811,57.826,57.8744,64233.0
2021-06-01 11:40:00,59.7,59.81,59.69,59.8,58540.0,57.8744,57.9811,57.8647,57.9714,58540.0
2021-06-01 11:45:00,59.8,59.83,59.68,59.7,68738.0,57.9714,58.0005,57.855,57.8744,68738.0
2021-06-01 11:50:00,59.71,59.77,59.69,59.74,56105.0,57.8841,57.9423,57.8647,57.9132,56105.0
2021-06-01 11:55:00,59.74,59.85,59.74,59.82,88775.0,57.9132,58.0198,57.9132,57.9908,88775.0
2021-06-01 12:00:00,59.82,59.85,59.73,59.73,65023.0,57.9908,58.0198,57.9035,57.9035,65023.0
2021-06-01 12:05:00,59.73,59.76,59.67,59.7,71917.0,57.9035,57.9326,57.8453,57.8744,71917.0
2021-06-01 12:10:00,59.71,59.8,59.71,59.8,50073.0,57.8841,57.9714,57.8841,57.9714,50073.0
2021-06-01 12:15:00,59.8,59.8,59.71,59.71,51030.0,57.9714,57.9714,57.8841,57.8841,51030.0
2021-06-01 12:20:00,59.72,59.75,59.69,59.7,81446.0,57.8938,57.9229,57.8647,57.8744,81446.0
2021-06-01 12:25:00,59.71,59.78,59.68,59.71,103157.0,57.8841,57.952,57.855,57.8841,103157.0
2021-06-01 12:30:00,59.71,59.79,59.64,59.69,90484.0,57.8841,57.9617,57.8163,57.8647,90484.0
2021-06-01 12:35:00,59.69,59.71,59.65,59.68,63181.0,57.8647,57.8841,57.826,57.855,63181.0
2021-06-01 12:40:00,59.67,59.69,59.64,59.65,53790.0,57.8453,57.8647,57.8163,57.826,53790.0
2021-06-01 12:45:00,59.65,59.68,59.64,59.65,34335.0,57.826,57.855,57.8163,57.826,34335.0
2021-06-01 12:50:00,59.66,59.66,59.54,59.6,56742.0,57.8357,57.8357,57.7193,57.7775,56742.0
2021-06-01 12:55:00,59.6,59.62,59.52,59.62,47988.0,57.7775,57.7969,57.6999,57.7969,47988.0
2021-06-01 13:00:00,59.61,59.65,59.56,59.56,39758.0,57.7872,57.826,57.7387,57.7387,39758.0
2021-06-01 13:05:00,59.55,59.58,59.49,59.58,65095.0,57.729,57.7581,57.6709,57.7581,65095.0
2021-06-01 13:10:00,59.58,59.58,59.52,59.56,46953.0,57.7581,57.7581,57.6999,57.7387,46953.0
2021-06-01 13:15:00,59.56,59.58,59.49,59.5,39483.0,57.7387,57.7581,57.6709,57.6805,39483.0
2021-06-01 13:20:00,59.5,59.54,59.46,59.51,47312.0,57.6805,57.7193,57.6418,57.6902,47312.0
2021-06-01 13:25:00,59.52,59.59,59.51,59.56,44832.0,57.6999,57.7678,57.6902,57.7387,44832.0
2021-06-01 13:30:00,59.55,59.61,59.54,59.6,59044.0,57.729,57.7872,57.7193,57.7775,59044.0
2021-06-01 13:35:00,59.6,59.62,59.56,59.57,52038.0,57.7775,57.7969,57.7387,57.7484,52038.0
2021-06-01 13:40:00,59.57,59.57,59.49,59.55,52885.0,57.7484,57.7484,57.6709,57.729,52885.0
2021-06-01 13:45:00,59.55,59.6,59.52,59.53,37662.0,57.729,57.7775,57.6999,57.7096,37662.0
2021-06-01 13:50:00,59.53,59.57,59.52,59.55,40314.0,57.7096,57.7484,57.6999,57.729,40314.0
2021-06-01 13:55:00,59.55,59.57,59.5,59.51,53491.0,57.729,57.7484,57.6805,57.6902,53491.0
2021-06-01 14:00:00,59.51,59.54,59.47,59.52,68970.0,57.6902,57.7193,57.6515,57.6999,68970.0
2021-06-01 14:05:00,59.52,59.56,59.5,59.5,42328.0,57.6999,57.7387,57.6805,57.6805,42328.0
2021-06-01 14:10:00,59.5,59.54,59.47,59.52,56249.0,57.6805,57.7193,57.6515,57.6999,56249.0
2021-06-01 14:15:00,59.52,59.56,59.5,59.54,36813.0,57.6999,57.7387,57.6805,57.7193,36813.0
2021-06-01 14:20:00,59.54,59.6,59.53,59.58,35685.0,57.7193,57.7775,57.7096,57.7581,35685.0
2021-06-01 14:25:00,59.57,59.6,59.55,59.59,36804.0,57.7484,57.7775,57.729,57.7678,36804.0
2021-06-01 14:30:00,59.6,59.64,59.58,59.6,65560.0,57.7775,57.8163,57.7581,57.7775,65560.0
2021-06-01 14:35:00,59.6,59.66,59.59,59.63,66680.0,57.7775,57.8357,57.7678,57.8066,66680.0
2021-06-01 14:40:00,59.63,59.68,59.62,59.63,77328.0,57.8066,57.855,57.7969,57.8066,77328.0
2021-06-01 14:45:00,59.62,59.63,59.55,59.59,63055.0,57.7969,57.8066,57.729,57.7678,63055.0
2021-06-01 14:50:00,59.6,59.64,59.56,59.63,56647.0,57.7775,57.8163,57.7387,57.8066,56647.0
2021-06-01 14:55:00,59.63,59.67,59.62,59.65,43107.0,57.8066,57.8453,57.7969,57.826,43107.0
2021-06-01 15:00:00,59.65,59.66,59.61,59.65,55310.0,57.826,57.8357,57.7872,57.826,55310.0
2021-06-01 15:05:00,59.65,59.67,59.59,59.63,125085.0,57.826,57.8453,57.7678,57.8066,125085.0
2021-06-01 15:10:00,59.63,59.65,59.6,59.64,80532.0,57.8066,57.826,57.7775,57.8163,80532.0
2021-06-01 15:15:00,59.63,59.66,59.59,59.63,83483.0,57.8066,57.8357,57.7678,57.8066,83483.0
2021-06-01 15:20:00,59.62,59.67,59.61,59.65,65656.0,57.7969,57.8453,57.7872,57.826,65656.0
2021-06-01 15:25:00,59.64,59.66,59.57,59.59,127547.0,57.8163,57.8357,57.7484,57.7678,127547.0
2021-06-01 15:30:00,59.59,59.61,59.5,59.53,146234.0,57.7678,57.7872,57.6805,57.7096,146234.0
2021-06-01 15:35:00,59.53,59.58,59.51,59.55,103405.0,57.7096,57.7581,57.6902,57.729,103405.0
2021-06-01 15:40:00,59.55,59.58,59.52,59.55,85457.0,57.729,57.7581,57.6999,57.729,85457.0
2021-06-01 15:45:00,59.55,59.6,59.54,59.59,115420.0,57.729,57.7775,57.7193,57.7678,115420.0
2021-06-01 15:50:00,59.59,59.67,59.55,59.63,233660.0,57.7678,57.8453,57.729,57.8066,233660.0
2021-06-01 15:55:00,59.63,59.67,59.54,59.65,667881.0,57.8066,57.8453,57.7193,57.826,667881.0
2021-06-02 09:30:00,60.19,60.26,59.35,59.49,423571.0,58.3494,58.4173,57.5351,57.6709,423571.0
2021-06-02 09:35:00,59.5,59.5,59.26,59.34,217788.0,57.6805,57.6805,57.4479,57.5254,217788.0
2021-06-02 09:40:00,59.35,59.61,59.25,59.51,221670.0,57.5351,57.7872,57.4382,57.6902,221670.0
2021-06-02 09:45:00,59.5,59.93,59.45,59.9,206100.0,57.6805,58.0974,57.6321,58.0683,206100.0
2021-06-02 09:50:00,59.91,59.97,59.82,59.87,159981.0,58.078,58.1362,57.9908,58.0392,159981.0
2021-06-02 09:55:00,59.85,59.91,59.67,59.89,193022.0,58.0198,58.078,57.8453,58.0586,193022.0
2021-06-02 10:00:00,59.88,60.18,59.85,60.09,370120.0,58.0489,58.3398,58.0198,58.2525,370120.0
2021-06-02 10:05:00,60.09,60.13,59.97,60.0,160349.0,58.2525,58.2913,58.1362,58.1653,160349.0
2021-06-02 10:10:00,59.98,60.13,59.9,59.99,172548.0,58.1459,58.2913,58.0683,58.1556,172548.0
2021-06-02 10:15:00,59.98,59.98,59.81,59.91,83972.0,58.1459,58.1459,57.9811,58.078,83972.0
2021-06-02 10:20:00,59.91,59.96,59.83,59.88,94978.0,58.078,58.1265,58.0005,58.0489,94978.0
2021-06-02 10:25:00,59.89,59.93,59.85,59.85,103661.0,58.0586,58.0974,58.0198,58.0198,103661.0
2021-06-02 10:30:00,59.86,59.88,59.63,59.65,140766.0,58.0295,58.0489,57.8066,57.826,140766.0
2021-06-02 10:35:00,59.64,59.72,59.51,59.69,186454.0,57.8163,57.8938,57.6902,57.8647,186454.0
2021-06-02 10:40:00,59.7,59.94,59.69,59.92,91090.0,57.8744,58.1071,57.8647,58.0877,91090.0
2021-06-02 10:45:00,59.92,59.93,59.8,59.88,52004.0,58.0877,58.0974,57.9714,58.0489,52004.0
2021-06-02 10:50:00,59.88,59.9,59.77,59.86,51112.0,58.0489,58.0683,57.9423,58.0295,51112.0
2021-06-02 10:55:00,59.86,59.89,59.79,59.84,108379.0,58.0295,58.0586,57.9617,58.0102,108379.0
2021-06-02 11:00:00,59.84,60.0,59.8,59.98,122530.0,58.0102,58.1653,57.9714,58.1459,122530.0
2021-06-02 11:05:00,59.99,60.06,59.94,60.02,117721.0,58.1556,58.2234,58.1071,58.1846,117721.0
2021-06-02 11:10:00,60.01,60.02,59.88,59.89,99208.0,58.175,58.1846,58.0489,58.0586,99208.0
2021-06-02 11:15:00,59.89,59.92,59.81,59.9,101139.0,58.0586,58.0877,57.9811,58.0683,101139.0
2021-06-02 11:20:00,59.9,59.95,59.8,59.88,208021.0,58.0683,58.1168,57.9714,58.0489,208021.0
2021-06-02 11:25:00,59.88,59.91,59.83,59.88,48834.0,58.0489,58.078,58.0005,58.0489,48834.0
2021-06-02 11:30:00,59.88,59.91,59.84,59.91,70117.0,58.0489,58.078,58.0102,58.078,70117.0
2021-06-02 11:35:00,59.91,60.02,59.9,60.0,540282.0,58.078,58.1846,58.0683,58.1653,540282.0
2021-06-02 11:40:00,60.0,60.01,59.85,59.86,66710.0,58.1653,58.175,58.0198,58.0295,66710.0
2021-06-02 11:45:00,59.87,59.88,59.78,59.87,156912.0,58.0392,58.0489,57.952,58.0392,156912.0
2021-06-02 11:50:00,59.86,59.94,59.86,59.9,60088.0,58.0295,58.1071,58.0295,58.0683,60088.0
2021-06-02 11:55:00,59.9,59.91,59.81,59.82,55227.0,58.0683,58.078,57.9811,57.9908,55227.0
2021-06-02 12:00:00,59.82,59.82,59.76,59.79,44318.0,57.9908,57.9908,57.9326,57.9617,44318.0
2021-06-02 12:05:00,59.78,59.84,59.78,59.82,36284.0,57.952,58.0102,57.952,57.9908,36284.0
2021-06-02 12:10:00,59.82,59.82,59.7,59.73,47082.0,57.9908,57.9908,57.8744,57.9035,47082.0
2021-06-02 12:15:00,59.73,59.73,59.63,59.68,70948.0,57.9035,57.9035,57.8066,57.855,70948.0
2021-06-02 12:20:00,59.68,59.68,59.62,59.64,38004.0,57.855,57.855,57.7969,57.8163,38004.0
2021-06-02 12:25:00,59.64,59.65,59.5,59.57,126224.0,57.8163,57.826,57.6805,57.7484,126224.0
2021-06-02 12:30:00,59.57,59.61,59.45,59.48,93710.0,57.7484,57.7872,57.6321,57.6612,93710.0
2021-06-02 12:35:00,59.47,59.51,59.45,59.46,65853.0,57.6515,57.6902,57.6321,57.6418,65853.0
2021-06-02 12:40:00,59.47,59.47,59.4,59.41,50538.0,57.6515,57.6515,57.5836,57.5933,50538.0
2021-06-02 12:45:00,59.41,59.46,59.4,59.44,56901.0,57.5933,57.6418,57.5836,57.6224,56901.0
2021-06-02 12:50:00,59.42,59.47,59.4,59.45,80258.0,57.603,57.6515,57.5836,57.6321,80258.0
2021-06-02 12:55:00,59.46,59.49,59.38,59.48,90583.0,57.6418,57.6709,57.5642,57.6612,90583.0
2021-06-02 13:00:00,59.48,59.52,59.44,59.48,76051.0,57.6612,57.6999,57.6224,57.6612,76051.0
2021-06-02 13:05:00,59.48,59.52,59.47,59.5,51855.0,57.6612,57.6999,57.6515,57.6805,51855.0
2021-06-02 13:10:00,59.49,59.51,59.41,59.43,44231.0,57.6709,57.6902,57.5933,57.6127,44231.0
2021-06-02 13:15:00,59.43,59.43,59.31,59.35,208110.0,57.6127,57.6127,57.4964,57.5351,208110.0
2021-06-02 13:20:00,59.35,59.42,59.23,59.24,121080.0,57.5351,57.603,57.4188,57.4285,121080.0
2021-06-02 13:25:00,59.23,59.24,59.13,59.19,250904.0,57.4188,57.4285,57.3219,57.38,250904.0
2021-06-02 13:30:00,59.19,59.33,59.14,59.3,126791.0,57.38,57.5157,57.3316,57.4867,126791.0
2021-06-02 13:35:00,59.3,59.48,59.3,59.45,83246.0,57.4867,57.6612,57.4867,57.6321,83246.0
2021-06-02 13:40:00,59.45,59.46,59.36,59.37,182974.0,57.6321,57.6418,57.5448,57.5545,182974.0
2021-06-02 13:45:00,59.37,59.38,59.23,59.24,218116.0,57.5545,57.5642,57.4188,57.4285,218116.0
2021-06-02 13:50:00,59.24,59.54,59.21,59.52,150320.0,57.4285,57.7193,57.3994,57.6999,150320.0
2021-06-02 13:55:00,59.51,59.51,59.43,59.45,72780.0,57.6902,57.6902,57.6127,57.6321,72780.0
2021-06-02 14:00:00,59.45,59.5,59.42,59.48,69116.0,57.6321,57.6805,57.603,57.6612,69116.0
2021-06-02 14:05:00,59.48,59.51,59.39,59.4,86729.0,57.6612,57.6902,57.5739,57.5836,86729.0
2021-06-02 14:10:00,59.4,59.44,59.33,59.43,54133.0,57.5836,57.6224,57.5157,57.6127,54133.0
2021-06-02 14:15:00,59.43,59.49,59.42,59.44,74222.0,57.6127,57.6709,57.603,57.6224,74222.0
2021-06-02 14:20:00,59.44,59.53,59.44,59.53,38366.0,57.6224,57.7096,57.6224,57.7096,38366.0
2021-06-02 14:25:00,59.54,59.57,59.48,59.54,73774.0,57.7193,57.7484,57.6612,57.7193,73774.0
2021-06-02 14:30:00,59.54,59.59,59.51,59.55,45822.0,57.7193,57.7678,57.6902,57.729,45822.0
2021-06-02 14:35:00,59.55,59.55,59.5,59.55,63323.0,57.729,57.729,57.6805,57.729,63323.0
2021-06-02 14:40:00,59.54,59.6,59.53,59.59,68786.0,57.7193,57.7775,57.7096,57.7678,68786.0
2021-06-02 14:45:00,59.59,59.63,59.52,59.61,87233.0,57.7678,57.8066,57.6999,57.7872,87233.0
2021-06-02 14:50:00,59.6,59.61,59.55,59.59,80766.0,57.7775,57.7872,57.729,57.7678,80766.0
2021-06-02 14:55:00,59.59,59.61,59.55,59.57,57282.0,57.7678,57.7872,57.729,57.7484,57282.0
2021-06-02 15:00:00,59.57,59.67,59.56,59.63,101183.0,57.7484,57.8453,57.7387,57.8066,101183.0
2021-06-02 15:05:00,59.63,59.69,59.63,59.67,46489.0,57.8066,57.8647,57.8066,57.8453,46489.0
2021-06-02 15:10:00,59.67,59.73,59.65,59.72,67640.0,57.8453,57.9035,57.826,57.8938,67640.0
2021-06-02 15:15:00,59.72,59.8,59.7,59.71,101183.0,57.8938,57.9714,57.8744,57.8841,101183.0
2021-06-02 15:20:00,59.7,59.73,59.64,59.67,77458.0,57.8744,57.9035,57.8163,57.8453,77458.0
2021-06-02 15:25:00,59.66,59.69,59.63,59.66,73013.0,57.8357,57.8647,57.8066,57.8357,73013.0
2021-06-02 15:30:00,59.66,59.69,59.6,59.61,96236.0,57.8357,57.8647,57.7775,57.7872,96236.0
2021-06-02 15:35:00,59.6,59.61,59.56,59.58,63276.0,57.7775,57.7872,57.7387,57.7581,63276.0
2021-06-02 15:40:00,59.58,59.62,59.56,59.6,65759.0,57.7581,57.7969,57.7387,57.7775,65759.0
2021-06-02 15:45:00,59.6,59.6,59.5,59.53,108288.0,57.7775,57.7775,57.6805,57.7096,108288.0
2021-06-02 15:50:00,59.53,59.64,59.51,59.58,235616.0,57.7096,57.8163,57.6902,57.7581,235616.0
2021-06-02 15:55:00,59.58,59.67,59.55,59.65,487352.0,57.7581,57.8453,57.729,57.826,487352.0
2021-06-03 09:30:00,61.56,61.69,60.71,61.1,1574316.0,59.6776,59.8036,58.8535,59.2316,1574316.0
2021-06-03 09:35:00,61.1,61.53,60.95,61.3,951090.0,59.2316,59.6485,59.0862,59.4255,951090.0
2021-06-03 09:40:00,61.31,61.8,61.29,61.39,1206501.0,59.4352,59.9102,59.4158,59.5128,1206501.0
2021-06-03 09:45:00,61.41,61.57,61.06,61.09,475435.0,59.5321,59.6872,59.1928,59.2219,475435.0
2021-06-03 09:50:00,61.1,61.78,61.1,61.71,780785.0,59.2316,59.8908,59.2316,59.823,780785.0
2021-06-03 09:55:00,61.72,62.17,61.68,61.84,1100134.0,59.8327,60.2689,59.7939,59.949,1100134.0
2021-06-03 10:00:00,61.83,62.08,61.74,62.05,523795.0,59.9393,60.1817,59.852,60.1526,523795.0
2021-06-03 10:05:00,62.05,62.56,61.97,62.54,820918.0,60.1526,60.647,60.075,60.6276,820918.0
2021-06-03 10:10:00,62.54,62.72,62.31,62.48,1016385.0,60.6276,60.8021,60.4046,60.5694,1016385.0
2021-06-03 10:15:00,62.48,62.83,62.35,62.82,652326.0,60.5694,60.9087,60.4434,60.899,652326.0
2021-06-03 10:20:00,62.81,63.04,62.8,62.81,826829.0,60.8893,61.1123,60.8796,60.8893,826829.0
2021-06-03 10:25:00,62.81,63.38,62.81,63.17,812828.0,60.8893,61.4419,60.8893,61.2383,812828.0
2021-06-03 10:30:00,63.16,63.3,63.03,63.17,779864.0,61.2286,61.3643,61.1026,61.2383,779864.0
2021-06-03 10:35:00,63.18,63.36,63.15,63.28,700342.0,61.248,61.4225,61.2189,61.345,700342.0
2021-06-03 10:40:00,63.28,63.46,63.1,63.29,597491.0,61.345,61.5195,61.1705,61.3547,597491.0
2021-06-03 10:45:00,63.3,63.58,63.26,63.48,573026.0,61.3643,61.6358,61.3256,61.5388,573026.0
2021-06-03 10:50:00,63.48,63.58,63.1,63.15,635317.0,61.5388,61.6358,61.1705,61.2189,635317.0
2021-06-03 10:55:00,63.16,63.54,63.15,63.48,378272.0,61.2286,61.597,61.2189,61.5388,378272.0
2021-06-03 11:00:00,63.47,63.47,62.68,62.84,794150.0,61.5291,61.5291,60.7633,60.9184,794150.0
2021-06-03 11:05:00,62.87,63.06,62.83,62.96,500852.0,60.9475,61.1317,60.9087,61.0347,500852.0
2021-06-03 11:10:00,62.94,62.94,62.53,62.64,628233.0,61.0154,61.0154,60.6179,60.7245,628233.0
2021-06-03 11:15:00,62.64,62.64,62.48,62.55,408458.0,60.7245,60.7245,60.5694,60.6373,408458.0
2021-06-03 11:20:00,62.54,62.66,62.5,62.52,351764.0,60.6276,60.7439,60.5888,60.6082,351764.0
2021-06-03 11:25:00,62.52,62.88,62.5,62.87,481247.0,60.6082,60.9572,60.5888,60.9475,481247.0
2021-06-03 11:30:00,62.86,62.97,62.77,62.83,313805.0,60.9378,61.0444,60.8506,60.9087,313805.0
2021-06-03 11:35:00,62.84,62.92,62.7,62.88,232640.0,60.9184,60.996,60.7827,60.9572,232640.0
2021-06-03 11:40:00,62.89,63.15,62.88,63.15,243674.0,60.9669,61.2189,60.9572,61.2189,243674.0
2021-06-03 11:45:00,63.14,63.17,62.95,63.04,220281.0,61.2092,61.2383,61.025,61.1123,220281.0
2021-06-03 11:50:00,63.03,63.07,62.83,62.83,273518.0,61.1026,61.1414,60.9087,60.9087,273518.0
2021-06-03 11:55:00,62.84,62.95,62.77,62.95,218752.0,60.9184,61.025,60.8506,61.025,218752.0
2021-06-03 12:00:00,62.96,63.06,62.91,63.02,138420.0,61.0347,61.1317,60.9863,61.0929,138420.0
2021-06-03 12:05:00,63.02,63.05,62.94,62.95,118458.0,61.0929,61.122,61.0154,61.025,118458.0
2021-06-03 12:10:00,62.95,63.2,62.95,63.17,234567.0,61.025,61.2674,61.025,61.2383,234567.0
2021-06-03 12:15:00,63.16,63.36,63.12,63.33,380668.0,61.2286,61.4225,61.1899,61.3934,380668.0
2021-06-03 12:20:00,63.34,63.36,63.18,63.22,196531.0,61.4031,61.4225,61.248,61.2868,196531.0
2021-06-03 12:25:00,63.22,63.29,63.1,63.27,127006.0,61.2868,61.3547,61.1705,61.3353,127006.0
2021-06-03 12:30:00,63.27,63.28,63.06,63.17,184570.0,61.3353,61.345,61.1317,61.2383,184570.0
2021-06-03 12:35:00,63.17,63.29,63.12,63.26,245658.0,61.2383,61.3547,61.1899,61.3256,245658.0
2021-06-03 12:40:00,63.25,63.28,63.1,63.18,150322.0,61.3159,61.345,61.1705,61.248,150322.0
2021-06-03 12:45:00,63.18,63.22,62.91,62.97,262780.0,61.248,61.2868,60.9863,61.0444,262780.0
2021-06-03 12:50:00,62.98,63.04,62.96,62.97,108305.0,61.0541,61.1123,61.0347,61.0444,108305.0
2021-06-03 12:55:00,62.98,63.1,62.84,63.01,363432.0,61.0541,61.1705,60.9184,61.0832,363432.0
2021-06-03 13:00:00,63.03,63.04,62.84,62.89,222476.0,61.1026,61.1123,60.9184,60.9669,222476.0
2021-06-03 13:05:00,62.9,62.92,62.8,62.86,248423.0,60.9766,60.996,60.8796,60.9378,248423.0
2021-06-03 13:10:00,62.86,62.92,62.75,62.76,151872.0,60.9378,60.996,60.8312,60.8409,151872.0
2021-06-03 13:15:00,62.75,62.85,62.71,62.82,196635.0,60.8312,60.9281,60.7924,60.899,196635.0
2021-06-03 13:20:00,62.82,63.15,62.81,63.04,422160.0,60.899,61.2189,60.8893,61.1123,422160.0
2021-06-03 13:25:00,63.02,63.05,62.96,63.04,113166.0,61.0929,61.122,61.0347,61.1123,113166.0
2021-06-03 13:30:00,63.04,63.14,63.02,63.1,165286.0,61.1123,61.2092,61.0929,61.1705,165286.0
2021-06-03 13:35:00,63.1,63.18,63.09,63.12,180192.0,61.1705,61.248,61.1608,61.1899,180192.0
2021-06-03 13:40:00,63.12,63.19,62.91,62.97,199529.0,61.1899,61.2577,60.9863,61.0444,199529.0
2021-06-03 13:45:00,62.97,63.07,62.92,63.0,146715.0,61.0444,61.1414,60.996,61.0735,146715.0
2021-06-03 13:50:00,62.99,63.01,62.86,62.95,173381.0,61.0638,61.0832,60.9378,61.025,173381.0
2021-06-03 13:55:00,62.95,63.22,62.94,63.22,182895.0,61.025,61.2868,61.0154,61.2868,182895.0
2021-06-03 14:00:00,63.23,63.33,63.18,63.3,320717.0,61.2965,61.3934,61.248,61.3643,320717.0
2021-06-03 14:05:00,63.31,63.44,63.3,63.41,217043.0,61.374,61.5001,61.3643,61.471,217043.0
2021-06-03 14:10:00,63.41,63.45,63.36,63.37,189832.0,61.471,61.5098,61.4225,61.4322,189832.0
2021-06-03 14:15:00,63.37,63.37,63.09,63.2,248427.0,61.4322,61.4322,61.1608,61.2674,248427.0
2021-06-03 14:20:00,63.2,63.26,63.0,63.05,164895.0,61.2674,61.3256,61.0735,61.122,164895.0
2021-06-03 14:25:00,63.04,63.11,62.99,63.04,152972.0,61.1123,61.1802,61.0638,61.1123,152972.0
2021-06-03 14:30:00,63.03,63.1,63.02,63.05,132907.0,61.1026,61.1705,61.0929,61.122,132907.0
2021-06-03 14:35:00,63.05,63.07,62.91,62.92,179882.0,61.122,61.1414,60.9863,60.996,179882.0
2021-06-03 14:40:00,62.92,62.96,62.78,62.93,215131.0,60.996,61.0347,60.8602,61.0057,215131.0
2021-06-03 14:45:00,62.92,63.06,62.89,63.05,158112.0,60.996,61.1317,60.9669,61.122,158112.0
2021-06-03 14:50:00,63.05,63.05,62.95,63.01,124643.0,61.122,61.122,61.025,61.0832,124643.0
2021-06-03 14:55:00,63.01,63.07,62.96,63.04,129632.0,61.0832,61.1414,61.0347,61.1123,129632.0
2021-06-03 15:00:00,63.04,63.18,63.04,63.17,174211.0,61.1123,61.248,61.1123,61.2383,174211.0
2021-06-03 15:05:00,63.17,63.34,63.15,63.33,253490.0,61.2383,61.4031,61.2189,61.3934,253490.0
2021-06-03 15:10:00,63.34,63.56,63.29,63.55,353786.0,61.4031,61.6164,61.3547,61.6067,353786.0
2021-06-03 15:15:00,63.54,63.55,63.39,63.4,243119.0,61.597,61.6067,61.4516,61.4613,243119.0
2021-06-03 15:20:00,63.4,63.5,63.35,63.46,324110.0,61.4613,61.5582,61.4128,61.5195,324110.0
2021-06-03 15:25:00,63.47,63.47,63.31,63.47,333358.0,61.5291,61.5291,61.374,61.5291,333358.0
2021-06-03 15:30:00,63.46,63.5,63.41,63.47,452145.0,61.5195,61.5582,61.471,61.5291,452145.0
2021-06-03 15:35:00,63.48,63.68,63.47,63.63,572588.0,61.5388,61.7327,61.5291,61.6843,572588.0
2021-06-03 15:40:00,63.63,63.65,63.42,63.5,467272.0,61.6843,61.7036,61.4807,61.5582,467272.0
2021-06-03 15:45:00,63.5,63.5,63.35,63.38,377637.0,61.5582,61.5582,61.4128,61.4419,377637.0
2021-06-03 15:50:00,63.38,63.51,63.37,63.45,578120.0,61.4419,61.5679,61.4322,61.5098,578120.0
2021-06-03 15:55:00,63.45,63.51,63.38,63.46,951566.0,61.5098,61.5679,61.4419,61.5195,951566.0
2021-06-04 09:30:00,63.63,63.73,62.88,63.33,1510077.0,61.6843,61.7812,60.9572,61.3934,1510077.0
2021-06-04 09:35:00,63.34,63.7,62.9,63.67,815821.0,61.4031,61.7521,60.9766,61.723,815821.0
2021-06-04 09:40:00,63.66,63.88,63.2,63.22,887773.0,61.7133,61.9266,61.2674,61.2868,887773.0
2021-06-04 09:45:00,63.22,63.25,62.62,62.78,733728.0,61.2868,61.3159,60.7051,60.8602,733728.0
2021-06-04 09:50:00,62.78,62.98,62.71,62.74,506557.0,60.8602,61.0541,60.7924,60.8215,506557.0
2021-06-04 09:55:00,62.72,62.99,62.51,62.92,501739.0,60.8021,61.0638,60.5985,60.996,501739.0
2021-06-04 10:00:00,62.93,62.99,62.39,62.55,591361.0,61.0057,61.0638,60.4822,60.6373,591361.0
2021-06-04 10:05:00,62.54,62.78,62.5,62.62,297138.0,60.6276,60.8602,60.5888,60.7051,297138.0
2021-06-04 10:10:00,62.62,62.77,62.56,62.66,430178.0,60.7051,60.8506,60.647,60.7439,430178.0
2021-06-04 10:15:00,62.65,62.82,62.61,62.65,306690.0,60.7342,60.899,60.6954,60.7342,306690.0
2021-06-04 10:20:00,62.65,62.68,62.48,62.55,339915.0,60.7342,60.7633,60.5694,60.6373,339915.0
2021-06-04 10:25:00,62.55,62.82,62.49,62.8,296190.0,60.6373,60.899,60.5791,60.8796,296190.0
2021-06-04 10:30:00,62.8,63.11,62.8,63.0,486782.0,60.8796,61.1802,60.8796,61.0735,486782.0
2021-06-04 10:35:00,63.0,63.2,62.99,63.12,365674.0,61.0735,61.2674,61.0638,61.1899,365674.0
2021-06-04 10:40:00,63.13,63.14,62.75,62.76,490459.0,61.1995,61.2092,60.8312,60.8409,490459.0
2021-06-04 10:45:00,62.77,63.0,62.76,62.91,296087.0,60.8506,61.0735,60.8409,60.9863,296087.0
2021-06-04 10:50:00,62.9,63.06,62.87,63.05,184890.0,60.9766,61.1317,60.9475,61.122,184890.0
2021-06-04 10:55:00,63.03,63.14,62.99,63.1,183269.0,61.1026,61.2092,61.0638,61.1705,183269.0
2021-06-04 11:00:00,63.1,63.29,63.09,63.14,291489.0,61.1705,61.3547,61.1608,61.2092,291489.0
2021-06-04 11:05:00,63.13,63.24,63.1,63.11,122515.0,61.1995,61.3062,61.1705,61.1802,122515.0
2021-06-04 11:10:00,63.1,63.19,63.08,63.11,82580.0,61.1705,61.2577,61.1511,61.1802,82580.0
2021-06-04 11:15:00,63.11,63.15,62.91,62.92,123659.0,61.1802,61.2189,60.9863,60.996,123659.0
2021-06-04 11:20:00,62.93,63.03,62.92,62.95,108049.0,61.0057,61.1026,60.996,61.025,108049.0
2021-06-04 11:25:00,62.94,63.0,62.81,62.87,137251.0,61.0154,61.0735,60.8893,60.9475,137251.0
2021-06-04 11:30:00,62.87,62.9,62.8,62.84,93746.0,60.9475,60.9766,60.8796,60.9184,93746.0
2021-06-04 11:35:00,62.83,62.86,62.78,62.82,94927.0,60.9087,60.9378,60.8602,60.899,94927.0
2021-06-04 11:40:00,62.82,62.83,62.72,62.73,91333.0,60.899,60.9087,60.8021,60.8118,91333.0
2021-06-04 11:45:00,62.73,62.78,62.63,62.71,145784.0,60.8118,60.8602,60.7148,60.7924,145784.0
2021-06-04 11:50:00,62.7,62.8,62.69,62.74,133405.0,60.7827,60.8796,60.773,60.8215,133405.0
2021-06-04 11:55:00,62.75,62.85,62.71,62.83,199485.0,60.8312,60.9281,60.7924,60.9087,199485.0
2021-06-04 12:00:00,62.83,62.89,62.8,62.86,106544.0,60.9087,60.9669,60.8796,60.9378,106544.0
2021-06-04 12:05:00,62.85,62.89,62.78,62.79,95975.0,60.9281,60.9669,60.8602,60.8699,95975.0
2021-06-04 12:10:00,62.8,62.91,62.79,62.91,60196.0,60.8796,60.9863,60.8699,60.9863,60196.0
2021-06-04 12:15:00,62.9,62.92,62.85,62.87,53566.0,60.9766,60.996,60.9281,60.9475,53566.0
2021-06-04 12:20:00,62.87,62.91,62.82,62.9,73079.0,60.9475,60.9863,60.899,60.9766,73079.0
2021-06-04 12:25:00,62.9,62.99,62.88,62.97,84431.0,60.9766,61.0638,60.9572,61.0444,84431.0
2021-06-04 12:30:00,62.97,63.1,62.95,63.1,94987.0,61.0444,61.1705,61.025,61.1705,94987.0
2021-06-04 12:35:00,63.1,63.16,63.06,63.16,196920.0,61.1705,61.2286,61.1317,61.2286,196920.0
2021-06-04 12:40:00,63.15,63.3,63.14,63.21,207672.0,61.2189,61.3643,61.2092,61.2771,207672.0
2021-06-04 12:45:00,63.21,63.26,63.2,63.24,83873.0,61.2771,61.3256,61.2674,61.3062,83873.0
2021-06-04 12:50:00,63.23,63.33,63.21,63.33,111968.0,61.2965,61.3934,61.2771,61.3934,111968.0
2021-06-04 12:55:00,63.33,63.56,63.28,63.51,389526.0,61.3934,61.6164,61.345,61.5679,389526.0
2021-06-04 13:00:00,63.51,63.53,63.39,63.42,167525.0,61.5679,61.5873,61.4516,61.4807,167525.0
2021-06-04 13:05:00,63.43,63.47,63.39,63.45,167093.0,61.4904,61.5291,61.4516,61.5098,167093.0
2021-06-04 13:10:00,63.46,63.55,63.42,63.54,128359.0,61.5195,61.6067,61.4807,61.597,128359.0
2021-06-04 13:15:00,63.55,63.58,63.28,63.38,246198.0,61.6067,61.6358,61.345,61.4419,246198.0
2021-06-04 13:20:00,63.37,63.39,63.27,63.28,83065.0,61.4322,61.4516,61.3353,61.345,83065.0
2021-06-04 13:25:00,63.28,63.32,63.23,63.28,50410.0,61.345,61.3837,61.2965,61.345,50410.0
2021-06-04 13:30:00,63.28,63.39,63.26,63.39,78116.0,61.345,61.4516,61.3256,61.4516,78116.0
2021-06-04 13:35:00,63.4,63.5,63.32,63.4,96684.0,61.4613,61.5582,61.3837,61.4613,96684.0
2021-06-04 13:40:00,63.4,63.46,63.39,63.45,125838.0,61.4613,61.5195,61.4516,61.5098,125838.0
2021-06-04 13:45:00,63.45,63.56,63.38,63.54,240137.0,61.5098,61.6164,61.4419,61.597,240137.0
2021-06-04 13:50:00,63.54,63.55,63.5,63.53,64009.0,61.597,61.6067,61.5582,61.5873,64009.0
2021-06-04 13:55:00,63.53,63.57,63.48,63.55,93561.0,61.5873,61.6261,61.5388,61.6067,93561.0
2021-06-04 14:00:00,63.55,63.62,63.54,63.59,112619.0,61.6067,61.6746,61.597,61.6455,112619.0
2021-06-04 14:05:00,63.57,63.6,63.48,63.5,134612.0,61.6261,61.6552,61.5388,61.5582,134612.0
2021-06-04 14:10:00,63.5,63.53,63.36,63.39,102288.0,61.5582,61.5873,61.4225,61.4516,102288.0
2021-06-04 14:15:00,63.38,63.38,63.26,63.33,99921.0,61.4419,61.4419,61.3256,61.3934,99921.0
2021-06-04 14:20:00,63.34,63.36,63.29,63.32,72023.0,61.4031,61.4225,61.3547,61.3837,72023.0
2021-06-04 14:25:00,63.32,63.35,63.3,63.32,56977.0,61.3837,61.4128,61.3643,61.3837,56977.0
2021-06-04 14:30:00,63.33,63.42,63.33,63.39,100123.0,61.3934,61.4807,61.3934,61.4516,100123.0
2021-06-04 14:35:00,63.39,63.4,63.32,63.35,56657.0,61.4516,61.4613,61.3837,61.4128,56657.0
2021-06-04 14:40:00,63.35,63.4,63.32,63.4,85452.0,61.4128,61.4613,61.3837,61.4613,85452.0
2021-06-04 14:45:00,63.4,63.43,63.37,63.43,91465.0,61.4613,61.4904,61.4322,61.4904,91465.0
2021-06-04 14:50:00,63.42,63.43,63.3,63.35,77165.0,61.4807,61.4904,61.3643,61.4128,77165.0
2021-06-04 14:55:00,63.34,63.41,63.3,63.36,66070.0,61.4031,61.471,61.3643,61.4225,66070.0
2021-06-04 15:00:00,63.36,63.37,63.23,63.27,79772.0,61.4225,61.4322,61.2965,61.3353,79772.0
2021-06-04 15:05:00,63.27,63.28,63.17,63.21,81015.0,61.3353,61.345,61.2383,61.2771,81015.0
2021-06-04 15:10:00,63.22,63.24,63.16,63.16,101725.0,61.2868,61.3062,61.2286,61.2286,101725.0
2021-06-04 15:15:00,63.16,63.22,63.15,63.21,86687.0,61.2286,61.2868,61.2189,61.2771,86687.0
2021-06-04 15:20:00,63.2,63.29,63.19,63.29,72865.0,61.2674,61.3547,61.2577,61.3547,72865.0
2021-06-04 15:25:00,63.28,63.31,63.22,63.25,79766.0,61.345,61.374,61.2868,61.3159,79766.0
2021-06-04 15:30:00,63.26,63.32,63.25,63.29,121346.0,61.3256,61.3837,61.3159,61.3547,121346.0
2021-06-04 15:35:00,63.29,63.31,63.26,63.28,118337.0,61.3547,61.374,61.3256,61.345,118337.0
2021-06-04 15:40:00,63.27,63.3,63.19,63.29,180801.0,61.3353,61.3643,61.2577,61.3547,180801.0
2021-06-04 15:45:00,63.28,63.3,63.23,63.28,285428.0,61.345,61.3643,61.2965,61.345,285428.0
2021-06-04 15:50:00,63.28,63.41,63.27,63.38,330924.0,61.345,61.471,61.3353,61.4419,330924.0
2021-06-04 15:55:00,63.38,63.42,63.28,63.38,602974.0,61.4419,61.4807,61.345,61.4419,602974.0
2021-06-07 09:30:00,63.98,64.3,63.62,63.64,1231811.0,62.0236,62.3338,61.6746,61.6939,1231811.0
2021-06-07 09:35:00,63.65,63.96,63.54,63.86,540762.0,61.7036,62.0042,61.597,61.9072,540762.0
2021-06-07 09:40:00,63.85,64.04,63.51,63.51,396495.0,61.8975,62.0817,61.5679,61.5679,396495.0
2021-06-07 09:45:00,63.52,63.62,63.33,63.39,448376.0,61.5776,61.6746,61.3934,61.4516,448376.0
2021-06-07 09:50:00,63.39,63.5,63.14,63.48,607413.0,61.4516,61.5582,61.2092,61.5388,607413.0
2021-06-07 09:55:00,63.48,63.51,63.32,63.4,181027.0,61.5388,61.5679,61.3837,61.4613,181027.0
2021-06-07 10:00:00,63.4,63.43,63.2,63.32,312656.0,61.4613,61.4904,61.2674,61.3837,312656.0
2021-06-07 10:05:00,63.32,63.33,63.23,63.28,143653.0,61.3837,61.3934,61.2965,61.345,143653.0
2021-06-07 10:10:00,63.27,63.34,63.15,63.22,194416.0,61.3353,61.4031,61.2189,61.2868,194416.0
2021-06-07 10:15:00,63.21,63.29,63.04,63.04,210575.0,61.2771,61.3547,61.1123,61.1123,210575.0
2021-06-07 10:20:00,63.04,63.32,63.04,63.25,154743.0,61.1123,61.3837,61.1123,61.3159,154743.0
2021-06-07 10:25:00,63.27,63.28,63.15,63.19,125119.0,61.3353,61.345,61.2189,61.2577,125119.0
2021-06-07 10:30:00,63.2,63.21,63.05,63.06,120782.0,61.2674,61.2771,61.122,61.1317,120782.0
2021-06-07 10:35:00,63.06,63.87,63.06,63.76,631259.0,61.1317,61.9169,61.1317,61.8103,631259.0
2021-06-07 10:40:00,63.75,63.78,63.43,63.45,239924.0,61.8006,61.8297,61.4904,61.5098,239924.0
2021-06-07 10:45:00,63.45,63.5,63.26,63.29,202456.0,61.5098,61.5582,61.3256,61.3547,202456.0
2021-06-07 10:50:00,63.31,63.41,63.25,63.3,163887.0,61.374,61.471,61.3159,61.3643,163887.0
2021-06-07 10:55:00,63.3,63.48,63.27,63.32,263947.0,61.3643,61.5388,61.3353,61.3837,263947.0
2021-06-07 11:00:00,63.33,63.42,63.22,63.24,164346.0,61.3934,61.4807,61.2868,61.3062,164346.0
2021-06-07 11:05:00,63.23,63.37,63.2,63.31,156919.0,61.2965,61.4322,61.2674,61.374,156919.0
2021-06-07 11:10:00,63.31,63.42,63.29,63.33,124436.0,61.374,61.4807,61.3547,61.3934,124436.0
2021-06-07 11:15:00,63.33,63.38,63.29,63.33,105889.0,61.3934,61.4419,61.3547,61.3934,105889.0
2021-06-07 11:20:00,63.34,63.37,63.21,63.29,100618.0,61.4031,61.4322,61.2771,61.3547,100618.0
2021-06-07 11:25:00,63.28,63.28,63.17,63.25,100786.0,61.345,61.345,61.2383,61.3159,100786.0
2021-06-07 11:30:00,63.26,63.28,63.16,63.19,81538.0,61.3256,61.345,61.2286,61.2577,81538.0
2021-06-07 11:35:00,63.18,63.21,63.06,63.07,100739.0,61.248,61.2771,61.1317,61.1414,100739.0
2021-06-07 11:40:00,63.07,63.1,62.98,63.02,193703.0,61.1414,61.1705,61.0541,61.0929,193703.0
2021-06-07 11:45:00,63.03,63.03,62.82,62.85,203084.0,61.1026,61.1026,60.899,60.9281,203084.0
2021-06-07 11:50:00,62.84,62.91,62.75,62.83,144243.0,60.9184,60.9863,60.8312,60.9087,144243.0
2021-06-07 11:55:00,62.82,62.99,62.8,62.99,105439.0,60.899,61.0638,60.8796,61.0638,105439.0
2021-06-07 12:00:00,62.98,62.99,62.88,62.9,54943.0,61.0541,61.0638,60.9572,60.9766,54943.0
2021-06-07 12:05:00,62.9,62.92,62.85,62.88,46724.0,60.9766,60.996,60.9281,60.9572,46724.0
2021-06-07 12:10:00,62.88,62.95,62.84,62.88,127361.0,60.9572,61.025,60.9184,60.9572,127361.0
2021-06-07 12:15:00,62.88,62.95,62.84,62.88,135435.0,60.9572,61.025,60.9184,60.9572,135435.0
2021-06-07 12:20:00,62.88,62.94,62.81,62.83,82762.0,60.9572,61.0154,60.8893,60.9087,82762.0
2021-06-07 12:25:00,62.83,62.93,62.82,62.89,151184.0,60.9087,61.0057,60.899,60.9669,151184.0
2021-06-07 12:30:00,62.89,62.98,62.84,62.98,68726.0,60.9669,61.0541,60.9184,61.0541,68726.0
2021-06-07 12:35:00,62.98,62.99,62.84,62.84,65749.0,61.0541,61.0638,60.9184,60.9184,65749.0
2021-06-07 12:40:00,62.84,62.91,62.82,62.83,57950.0,60.9184,60.9863,60.899,60.9087,57950.0
2021-06-07 12:45:00,62.83,62.88,62.8,62.83,94330.0,60.9087,60.9572,60.8796,60.9087,94330.0
2021-06-07 12:50:00,62.84,62.9,62.82,62.9,46049.0,60.9184,60.9766,60.899,60.9766,46049.0
2021-06-07 12:55:00,62.9,62.93,62.88,62.92,55777.0,60.9766,61.0057,60.9572,60.996,55777.0
2021-06-07 13:00:00,62.92,62.94,62.81,62.83,48739.0,60.996,61.0154,60.8893,60.9087,48739.0
2021-06-07 13:05:00,62.83,62.86,62.81,62.85,49295.0,60.9087,60.9378,60.8893,60.9281,49295.0
2021-06-07 13:10:00,62.85,62.89,62.82,62.84,53548.0,60.9281,60.9669,60.899,60.9184,53548.0
2021-06-07 13:15:00,62.84,62.93,62.84,62.91,49634.0,60.9184,61.0057,60.9184,60.9863,49634.0
2021-06-07 13:20:00,62.91,62.92,62.85,62.87,41609.0,60.9863,60.996,60.9281,60.9475,41609.0
2021-06-07 13:25:00,62.86,62.9,62.82,62.86,61499.0,60.9378,60.9766,60.899,60.9378,61499.0
2021-06-07 13:30:00,62.87,62.89,62.83,62.84,80620.0,60.9475,60.9669,60.9087,60.9184,80620.0
2021-06-07 13:35:00,62.84,62.87,62.76,62.83,99046.0,60.9184,60.9475,60.8409,60.9087,99046.0
2021-06-07 13:40:00,62.82,62.82,62.65,62.7,167188.0,60.899,60.899,60.7342,60.7827,167188.0
2021-06-07 13:45:00,62.7,62.72,62.66,62.72,61450.0,60.7827,60.8021,60.7439,60.8021,61450.0
2021-06-07 13:50:00,62.72,62.78,62.71,62.77,74598.0,60.8021,60.8602,60.7924,60.8506,74598.0
2021-06-07 13:55:00,62.77,62.79,62.65,62.66,86263.0,60.8506,60.8699,60.7342,60.7439,86263.0
2021-06-07 14:00:00,62.66,62.74,62.63,62.72,77511.0,60.7439,60.8215,60.7148,60.8021,77511.0
2021-06-07 14:05:00,62.72,62.78,62.7,62.75,73297.0,60.8021,60.8602,60.7827,60.8312,73297.0
2021-06-07 14:10:00,62.75,62.83,62.73,62.82,78303.0,60.8312,60.9087,60.8118,60.899,78303.0
2021-06-07 14:15:00,62.83,63.05,62.82,62.93,256336.0,60.9087,61.122,60.899,61.0057,256336.0
2021-06-07 14:20:00,62.93,63.0,62.88,62.91,74839.0,61.0057,61.0735,60.9572,60.9863,74839.0
2021-06-07 14:25:00,62.91,63.0,62.9,62.98,95669.0,60.9863,61.0735,60.9766,61.0541,95669.0
2021-06-07 14:30:00,62.98,63.02,62.96,63.01,80641.0,61.0541,61.0929,61.0347,61.0832,80641.0
2021-06-07 14:35:00,63.01,63.1,63.0,63.08,87109.0,61.0832,61.1705,61.0735,61.1511,87109.0
2021-06-07 14:40:00,63.08,63.11,62.99,63.01,81519.0,61.1511,61.1802,61.0638,61.0832,81519.0
2021-06-07 14:45:00,63.01,63.05,62.98,63.02,81690.0,61.0832,61.122,61.0541,61.0929,81690.0
2021-06-07 14:50:00,63.02,63.07,63.0,63.05,67638.0,61.0929,61.1414,61.0735,61.122,67638.0
2021-06-07 14:55:00,63.05,63.11,63.05,63.07,112010.0,61.122,61.1802,61.122,61.1414,112010.0
2021-06-07 15:00:00,63.07,63.11,63.06,63.1,72755.0,61.1414,61.1802,61.1317,61.1705,72755.0
2021-06-07 15:05:00,63.1,63.11,63.05,63.08,64381.0,61.1705,61.1802,61.122,61.1511,64381.0
2021-06-07 15:10:00,63.08,63.08,63.01,63.05,91079.0,61.1511,61.1511,61.0832,61.122,91079.0
2021-06-07 15:15:00,63.05,63.18,63.02,63.17,101967.0,61.122,61.248,61.0929,61.2383,101967.0
2021-06-07 15:20:00,63.18,63.18,63.12,63.15,95488.0,61.248,61.248,61.1899,61.2189,95488.0
2021-06-07 15:25:00,63.16,63.3,63.15,63.29,128647.0,61.2286,61.3643,61.2189,61.3547,128647.0
2021-06-07 15:30:00,63.29,63.32,63.23,63.24,103773.0,61.3547,61.3837,61.2965,61.3062,103773.0
2021-06-07 15:35:00,63.24,63.24,63.15,63.2,97200.0,61.3062,61.3062,61.2189,61.2674,97200.0
2021-06-07 15:40:00,63.2,63.25,63.18,63.2,88081.0,61.2674,61.3159,61.248,61.2674,88081.0
2021-06-07 15:45:00,63.2,63.23,63.14,63.17,146658.0,61.2674,61.2965,61.2092,61.2383,146658.0
2021-06-07 15:50:00,63.17,63.29,63.16,63.29,205887.0,61.2383,61.3547,61.2286,61.3547,205887.0
2021-06-07 15:55:00,63.29,63.32,63.21,63.22,497627.0,61.3547,61.3837,61.2771,61.2868,497627.0
2021-06-08 09:30:00,62.89,63.33,62.85,63.01,435421.0,60.9669,61.3934,60.9281,61.0832,435421.0
2021-06-08 09:35:00,63.01,63.06,62.63,62.67,220393.0,61.0832,61.1317,60.7148,60.7536,220393.0
2021-06-08 09:40:00,62.66,62.7,62.43,62.67,319004.0,60.7439,60.7827,60.521,60.7536,319004.0
2021-06-08 09:45:00,62.66,62.68,62.51,62.64,145663.0,60.7439,60.7633,60.5985,60.7245,145663.0
2021-06-08 09:50:00,62.64,62.75,62.5,62.71,271697.0,60.7245,60.8312,60.5888,60.7924,271697.0
2021-06-08 09:55:00,62.7,62.89,62.67,62.88,115462.0,60.7827,60.9669,60.7536,60.9572,115462.0
2021-06-08 10:00:00,62.88,62.99,62.87,62.89,110099.0,60.9572,61.0638,60.9475,60.9669,110099.0
2021-06-08 10:05:00,62.9,62.96,62.82,62.92,154338.0,60.9766,61.0347,60.899,60.996,154338.0
2021-06-08 10:10:00,62.95,63.14,62.94,63.1,146190.0,61.025,61.2092,61.0154,61.1705,146190.0
2021-06-08 10:15:00,63.1,63.1,62.92,62.97,113687.0,61.1705,61.1705,60.996,61.0444,113687.0
2021-06-08 10:20:00,62.97,63.06,62.93,63.0,77454.0,61.0444,61.1317,61.0057,61.0735,77454.0
2021-06-08 10:25:00,63.0,63.24,62.97,63.21,96560.0,61.0735,61.3062,61.0444,61.2771,96560.0
2021-06-08 10:30:00,63.22,63.28,63.15,63.18,74616.0,61.2868,61.345,61.2189,61.248,74616.0
2021-06-08 10:35:00,63.18,63.23,63.08,63.19,85790.0,61.248,61.2965,61.1511,61.2577,85790.0
2021-06-08 10:40:00,63.2,63.3,63.18,63.26,79370.0,61.2674,61.3643,61.248,61.3256,79370.0
2021-06-08 10:45:00,63.27,63.33,63.17,63.17,75089.0,61.3353,61.3934,61.2383,61.2383,75089.0
2021-06-08 10:50:00,63.19,63.28,63.13,63.2,80702.0,61.2577,61.345,61.1995,61.2674,80702.0
2021-06-08 10:55:00,63.21,63.27,63.17,63.18,86806.0,61.2771,61.3353,61.2383,61.248,86806.0
2021-06-08 11:00:00,63.19,63.21,63.1,63.15,109386.0,61.2577,61.2771,61.1705,61.2189,109386.0
2021-06-08 11:05:00,63.16,63.17,63.06,63.07,74902.0,61.2286,61.2383,61.1317,61.1414,74902.0
2021-06-08 11:10:00,63.06,63.1,62.87,62.87,159461.0,61.1317,61.1705,60.9475,60.9475,159461.0
2021-06-08 11:15:00,62.88,62.95,62.73,62.74,176778.0,60.9572,61.025,60.8118,60.8215,176778.0
2021-06-08 11:20:00,62.74,62.85,62.7,62.83,210612.0,60.8215,60.9281,60.7827,60.9087,210612.0
2021-06-08 11:25:00,62.84,62.93,62.8,62.91,136786.0,60.9184,61.0057,60.8796,60.9863,136786.0
2021-06-08 11:30:00,62.9,63.02,62.89,62.97,123510.0,60.9766,61.0929,60.9669,61.0444,123510.0
2021-06-08 11:35:00,62.98,63.05,62.94,63.04,54347.0,61.0541,61.122,61.0154,61.1123,54347.0
2021-06-08 11:40:00,63.04,63.18,63.0,63.18,78925.0,61.1123,61.248,61.0735,61.248,78925.0
2021-06-08 11:45:00,63.18,63.34,63.16,63.28,118815.0,61.248,61.4031,61.2286,61.345,118815.0
2021-06-08 11:50:00,63.28,63.36,63.25,63.34,100293.0,61.345,61.4225,61.3159,61.4031,100293.0
2021-06-08 11:55:00,63.33,63.51,63.32,63.41,241110.0,61.3934,61.5679,61.3837,61.471,241110.0
2021-06-08 12:00:00,63.42,63.54,63.37,63.52,60990.0,61.4807,61.597,61.4322,61.5776,60990.0
2021-06-08 12:05:00,63.53,63.72,63.51,63.71,360024.0,61.5873,61.7715,61.5679,61.7618,360024.0
2021-06-08 12:10:00,63.71,63.76,63.66,63.76,152267.0,61.7618,61.8103,61.7133,61.8103,152267.0
2021-06-08 12:15:00,63.77,63.77,63.6,63.61,105766.0,61.82,61.82,61.6552,61.6649,105766.0
2021-06-08 12:20:00,63.6,63.61,63.46,63.53,124526.0,61.6552,61.6649,61.5195,61.5873,124526.0
2021-06-08 12:25:00,63.52,63.58,63.49,63.56,134553.0,61.5776,61.6358,61.5485,61.6164,134553.0
2021-06-08 12:30:00,63.56,63.56,63.44,63.5,51219.0,61.6164,61.6164,61.5001,61.5582,51219.0
2021-06-08 12:35:00,63.5,63.51,63.45,63.45,49244.0,61.5582,61.5679,61.5098,61.5098,49244.0
2021-06-08 12:40:00,63.45,63.46,63.39,63.43,69663.0,61.5098,61.5195,61.4516,61.4904,69663.0
2021-06-08 12:45:00,63.43,63.45,63.33,63.43,78705.0,61.4904,61.5098,61.3934,61.4904,78705.0
2021-06-08 12:50:00,63.43,63.45,63.36,63.39,52741.0,61.4904,61.5098,61.4225,61.4516,52741.0
2021-06-08 12:55:00,63.39,63.67,63.37,63.62,382973.0,61.4516,61.723,61.4322,61.6746,382973.0
2021-06-08 13:00:00,63.62,63.66,63.53,63.57,369813.0,61.6746,61.7133,61.5873,61.6261,369813.0
2021-06-08 13:05:00,63.57,63.58,63.51,63.52,48851.0,61.6261,61.6358,61.5679,61.5776,48851.0
2021-06-08 13:10:00,63.51,63.58,63.5,63.51,63388.0,61.5679,61.6358,61.5582,61.5679,63388.0
2021-06-08 13:15:00,63.51,63.58,63.5,63.57,60084.0,61.5679,61.6358,61.5582,61.6261,60084.0
2021-06-08 13:20:00,63.56,63.59,63.54,63.55,42055.0,61.6164,61.6455,61.597,61.6067,42055.0
2021-06-08 13:25:00,63.56,63.58,63.51,63.54,54897.0,61.6164,61.6358,61.5679,61.597,54897.0
2021-06-08 13:30:00,63.53,63.6,63.51,63.59,71726.0,61.5873,61.6552,61.5679,61.6455,71726.0
2021-06-08 13:35:00,63.59,63.7,63.56,63.69,105070.0,61.6455,61.7521,61.6164,61.7424,105070.0
2021-06-08 13:40:00,63.7,63.82,63.69,63.76,107595.0,61.7521,61.8684,61.7424,61.8103,107595.0
2021-06-08 13:45:00,63.77,63.77,63.66,63.67,84669.0,61.82,61.82,61.7133,61.723,84669.0
2021-06-08 13:50:00,63.67,63.68,63.59,63.6,76201.0,61.723,61.7327,61.6455,61.6552,76201.0
2021-06-08 13:55:00,63.6,63.62,63.58,63.61,43508.0,61.6552,61.6746,61.6358,61.6649,43508.0
2021-06-08 14:00:00,63.61,63.71,63.58,63.71,147920.0,61.6649,61.7618,61.6358,61.7618,147920.0
2021-06-08 14:05:00,63.71,63.82,63.7,63.81,70512.0,61.7618,61.8684,61.7521,61.8588,70512.0
2021-06-08 14:10:00,63.81,63.85,63.77,63.85,112661.0,61.8588,61.8975,61.82,61.8975,112661.0
2021-06-08 14:15:00,63.85,63.92,63.83,63.88,150923.0,61.8975,61.9654,61.8781,61.9266,150923.0
2021-06-08 14:20:00,63.89,63.89,63.84,63.84,104892.0,61.9363,61.9363,61.8878,61.8878,104892.0
2021-06-08 14:25:00,63.85,63.85,63.79,63.8,99179.0,61.8975,61.8975,61.8394,61.8491,99179.0
2021-06-08 14:30:00,63.81,63.84,63.73,63.77,57320.0,61.8588,61.8878,61.7812,61.82,57320.0
2021-06-08 14:35:00,63.77,63.77,63.68,63.74,75844.0,61.82,61.82,61.7327,61.7909,75844.0
2021-06-08 14:40:00,63.74,63.75,63.69,63.74,57037.0,61.7909,61.8006,61.7424,61.7909,57037.0
2021-06-08 14:45:00,63.73,63.8,63.73,63.8,61181.0,61.7812,61.8491,61.7812,61.8491,61181.0
2021-06-08 14:50:00,63.78,63.81,63.75,63.8,113798.0,61.8297,61.8588,61.8006,61.8491,113798.0
2021-06-08 14:55:00,63.81,63.82,63.77,63.79,74563.0,61.8588,61.8684,61.82,61.8394,74563.0
2021-06-08 15:00:00,63.79,63.84,63.78,63.83,92201.0,61.8394,61.8878,61.8297,61.8781,92201.0
2021-06-08 15:05:00,63.82,63.88,63.8,63.85,107498.0,61.8684,61.9266,61.8491,61.8975,107498.0
2021-06-08 15:10:00,63.85,63.86,63.83,63.84,75138.0,61.8975,61.9072,61.8781,61.8878,75138.0
2021-06-08 15:15:00,63.84,63.86,63.8,63.84,116587.0,61.8878,61.9072,61.8491,61.8878,116587.0
2021-06-08 15:20:00,63.84,63.87,63.81,63.85,118422.0,61.8878,61.9169,61.8588,61.8975,118422.0
2021-06-08 15:25:00,63.85,63.89,63.83,63.87,68820.0,61.8975,61.9363,61.8781,61.9169,68820.0
2021-06-08 15:30:00,63.87,63.91,63.85,63.88,144796.0,61.9169,61.9557,61.8975,61.9266,144796.0
2021-06-08 15:35:00,63.89,63.93,63.87,63.93,143583.0,61.9363,61.9751,61.9169,61.9751,143583.0
2021-06-08 15:40:00,63.93,63.95,63.89,63.93,264035.0,61.9751,61.9945,61.9363,61.9751,264035.0
2021-06-08 15:45:00,63.93,63.93,63.79,63.79,267866.0,61.9751,61.9751,61.8394,61.8394,267866.0
2021-06-08 15:50:00,63.8,63.93,63.8,63.92,380162.0,61.8491,61.9751,61.8491,61.9654,380162.0
2021-06-08 15:55:00,63.92,63.97,63.89,63.92,718207.0,61.9654,62.0139,61.9363,61.9654,718207.0
2021-06-09 09:30:00,63.95,64.05,63.58,63.93,584621.0,61.9945,62.0914,61.6358,61.9751,584621.0
2021-06-09 09:35:00,63.92,63.98,63.57,63.57,273101.0,61.9654,62.0236,61.6261,61.6261,273101.0
2021-06-09 09:40:00,63.6,63.64,63.37,63.59,215409.0,61.6552,61.6939,61.4322,61.6455,215409.0
2021-06-09 09:45:00,63.58,63.61,63.33,63.46,206796.0,61.6358,61.6649,61.3934,61.5195,206796.0
2021-06-09 09:50:00,63.44,63.46,63.34,63.35,136828.0,61.5001,61.5195,61.4031,61.4128,136828.0
2021-06-09 09:55:00,63.35,63.41,63.27,63.39,243940.0,61.4128,61.471,61.3353,61.4516,243940.0
2021-06-09 10:00:00,63.39,63.61,63.36,63.54,154909.0,61.4516,61.6649,61.4225,61.597,154909.0
2021-06-09 10:05:00,63.55,63.76,63.52,63.76,115890.0,61.6067,61.8103,61.5776,61.8103,115890.0
2021-06-09 10:10:00,63.76,63.8,63.65,63.75,185004.0,61.8103,61.8491,61.7036,61.8006,185004.0
2021-06-09 10:15:00,63.75,63.87,63.74,63.81,120158.0,61.8006,61.9169,61.7909,61.8588,120158.0
2021-06-09 10:20:00,63.82,63.86,63.75,63.81,97376.0,61.8684,61.9072,61.8006,61.8588,97376.0
2021-06-09 10:25:00,63.8,63.96,63.79,63.89,83678.0,61.8491,62.0042,61.8394,61.9363,83678.0
2021-06-09 10:30:00,63.9,63.95,63.82,63.88,85991.0,61.946,61.9945,61.8684,61.9266,85991.0
2021-06-09 10:35:00,63.88,63.93,63.82,63.88,64852.0,61.9266,61.9751,61.8684,61.9266,64852.0
2021-06-09 10:40:00,63.89,63.92,63.78,63.87,91239.0,61.9363,61.9654,61.8297,61.9169,91239.0
2021-06-09 10:45:00,63.88,63.98,63.78,63.79,182816.0,61.9266,62.0236,61.8297,61.8394,182816.0
2021-06-09 10:50:00,63.8,63.9,63.79,63.86,184448.0,61.8491,61.946,61.8394,61.9072,184448.0
2021-06-09 10:55:00,63.86,63.92,63.83,63.84,79251.0,61.9072,61.9654,61.8781,61.8878,79251.0
2021-06-09 11:00:00,63.83,63.96,63.83,63.95,74397.0,61.8781,62.0042,61.8781,61.9945,74397.0
2021-06-09 11:05:00,63.96,63.97,63.88,63.97,76803.0,62.0042,62.0139,61.9266,62.0139,76803.0
2021-06-09 11:10:00,63.96,64.09,63.9,64.08,178901.0,62.0042,62.1302,61.946,62.1205,178901.0
2021-06-09 11:15:00,64.08,64.14,64.01,64.08,140600.0,62.1205,62.1787,62.0526,62.1205,140600.0
2021-06-09 11:20:00,64.09,64.16,64.02,64.03,103489.0,62.1302,62.198,62.0623,62.072,103489.0
2021-06-09 11:25:00,64.03,64.04,63.93,63.97,79273.0,62.072,62.0817,61.9751,62.0139,79273.0
2021-06-09 11:30:00,63.96,63.97,63.75,63.82,322634.0,62.0042,62.0139,61.8006,61.8684,322634.0
2021-06-09 11:35:00,63.82,63.95,63.71,63.94,120151.0,61.8684,61.9945,61.7618,61.9848,120151.0
2021-06-09 11:40:00,63.95,63.95,63.75,63.79,92789.0,61.9945,61.9945,61.8006,61.8394,92789.0
2021-06-09 11:45:00,63.79,63.82,63.72,63.75,64631.0,61.8394,61.8684,61.7715,61.8006,64631.0
2021-06-09 11:50:00,63.75,63.75,63.54,63.54,199606.0,61.8006,61.8006,61.597,61.597,199606.0
2021-06-09 11:55:00,63.55,63.63,63.51,63.6,75523.0,61.6067,61.6843,61.5679,61.6552,75523.0
2021-06-09 12:00:00,63.6,63.65,63.57,63.57,104708.0,61.6552,61.7036,61.6261,61.6261,104708.0
2021-06-09 12:05:00,63.57,63.6,63.54,63.55,95683.0,61.6261,61.6552,61.597,61.6067,95683.0
2021-06-09 12:10:00,63.55,63.57,63.46,63.56,111692.0,61.6067,61.6261,61.5195,61.6164,111692.0
2021-06-09 12:15:00,63.55,63.57,63.44,63.46,139538.0,61.6067,61.6261,61.5001,61.5195,139538.0
2021-06-09 12:20:00,63.45,63.49,63.43,63.48,90273.0,61.5098,61.5485,61.4904,61.5388,90273.0
2021-06-09 12:25:00,63.48,63.5,63.46,63.5,26917.0,61.5388,61.5582,61.5195,61.5582,26917.0
2021-06-09 12:30:00,63.5,63.52,63.45,63.49,86093.0,61.5582,61.5776,61.5098,61.5485,86093.0
2021-06-09 12:35:00,63.49,63.51,63.45,63.46,47373.0,61.5485,61.5679,61.5098,61.5195,47373.0
2021-06-09 12:40:00,63.46,63.48,63.43,63.45,50038.0,61.5195,61.5388,61.4904,61.5098,50038.0
2021-06-09 12:45:00,63.46,63.51,63.42,63.48,66623.0,61.5195,61.5679,61.4807,61.5388,66623.0
2021-06-09 12:50:00,63.48,63.56,63.47,63.5,119253.0,61.5388,61.6164,61.5291,61.5582,119253.0
2021-06-09 12:55:00,63.49,63.52,63.47,63.51,62654.0,61.5485,61.5776,61.5291,61.5679,62654.0
2021-06-09 13:00:00,63.5,63.52,63.47,63.51,34725.0,61.5582,61.5776,61.5291,61.5679,34725.0
2021-06-09 13:05:00,63.51,63.51,63.46,63.48,45055.0,61.5679,61.5679,61.5195,61.5388,45055.0
2021-06-09 13:10:00,63.49,63.52,63.47,63.48,55359.0,61.5485,61.5776,61.5291,61.5388,55359.0
2021-06-09 13:15:00,63.47,63.5,63.25,63.42,1086872.0,61.5291,61.5582,61.3159,61.4807,1086872.0
2021-06-09 13:20:00,63.43,63.44,63.3,63.31,104299.0,61.4904,61.5001,61.3643,61.374,104299.0
2021-06-09 13:25:00,63.31,63.31,62.92,63.16,282947.0,61.374,61.374,60.996,61.2286,282947.0
2021-06-09 13:30:00,63.15,63.24,63.07,63.23,199174.0,61.2189,61.3062,61.1414,61.2965,199174.0
2021-06-09 13:35:00,63.24,63.24,63.11,63.12,114603.0,61.3062,61.3062,61.1802,61.1899,114603.0
2021-06-09 13:40:00,63.13,63.13,63.0,63.09,94028.0,61.1995,61.1995,61.0735,61.1608,94028.0
2021-06-09 13:45:00,63.09,63.16,63.08,63.11,84189.0,61.1608,61.2286,61.1511,61.1802,84189.0
2021-06-09 13:50:00,63.12,63.14,63.09,63.09,53678.0,61.1899,61.2092,61.1608,61.1608,53678.0
2021-06-09 13:55:00,63.09,63.11,63.03,63.07,96296.0,61.1608,61.1802,61.1026,61.1414,96296.0
2021-06-09 14:00:00,63.07,63.16,63.06,63.16,53762.0,61.1414,61.2286,61.1317,61.2286,53762.0
2021-06-09 14:05:00,63.15,63.17,63.12,63.13,33309.0,61.2189,61.2383,61.1899,61.1995,33309.0
2021-06-09 14:10:00,63.12,63.18,63.12,63.17,47679.0,61.1899,61.248,61.1899,61.2383,47679.0
2021-06-09 14:15:00,63.17,63.17,63.08,63.09,75759.0,61.2383,61.2383,61.1511,61.1608,75759.0
2021-06-09 14:20:00,63.09,63.22,63.07,63.15,107851.0,61.1608,61.2868,61.1414,61.2189,107851.0
2021-06-09 14:25:00,63.15,63.23,63.12,63.21,102043.0,61.2189,61.2965,61.1899,61.2771,102043.0
2021-06-09 14:30:00,63.2,63.31,63.19,63.3,69561.0,61.2674,61.374,61.2577,61.3643,69561.0
2021-06-09 14:35:00,63.3,63.34,63.26,63.34,100580.0,61.3643,61.4031,61.3256,61.4031,100580.0
2021-06-09 14:40:00,63.34,63.35,63.2,63.23,160210.0,61.4031,61.4128,61.2674,61.2965,160210.0
2021-06-09 14:45:00,63.23,63.25,63.2,63.2,71020.0,61.2965,61.3159,61.2674,61.2674,71020.0
2021-06-09 14:50:00,63.2,63.23,63.16,63.22,100507.0,61.2674,61.2965,61.2286,61.2868,100507.0
2021-06-09 14:55:00,63.22,63.22,63.14,63.16,60643.0,61.2868,61.2868,61.2092,61.2286,60643.0
2021-06-09 15:00:00,63.16,63.2,63.14,63.18,125371.0,61.2286,61.2674,61.2092,61.248,125371.0
2021-06-09 15:05:00,63.18,63.21,63.17,63.19,57299.0,61.248,61.2771,61.2383,61.2577,57299.0
2021-06-09 15:10:00,63.19,63.25,63.15,63.18,94105.0,61.2577,61.3159,61.2189,61.248,94105.0
2021-06-09 15:15:00,63.18,63.18,63.07,63.08,294492.0,61.248,61.248,61.1414,61.1511,294492.0
2021-06-09 15:20:00,63.08,63.09,62.99,63.01,149318.0,61.1511,61.1608,61.0638,61.0832,149318.0
2021-06-09 15:25:00,63.02,63.04,62.88,62.89,165740.0,61.0929,61.1123,60.9572,60.9669,165740.0
2021-06-09 15:30:00,62.89,62.97,62.83,62.94,191051.0,60.9669,61.0444,60.9087,61.0154,191051.0
2021-06-09 15:35:00,62.94,62.94,62.88,62.92,75683.0,61.0154,61.0154,60.9572,60.996,75683.0
2021-06-09 15:40:00,62.92,62.93,62.72,62.74,225420.0,60.996,61.0057,60.8021,60.8215,225420.0
2021-06-09 15:45:00,62.75,62.78,62.69,62.77,344813.0,60.8312,60.8602,60.773,60.8506,344813.0
2021-06-09 15:50:00,62.78,62.86,62.71,62.86,344207.0,60.8602,60.9378,60.7924,60.9378,344207.0
2021-06-09 15:55:00,62.86,62.87,62.74,62.77,533791.0,60.9378,60.9475,60.8215,60.8506,533791.0
2021-06-10 09:30:00,62.83,63.05,62.79,62.97,369006.0,60.9087,61.122,60.8699,61.0444,369006.0
2021-06-10 09:35:00,62.94,63.03,62.61,62.65,297266.0,61.0154,61.1026,60.6954,60.7342,297266.0
2021-06-10 09:40:00,62.66,62.72,62.44,62.58,427958.0,60.7439,60.8021,60.5306,60.6664,427958.0
2021-06-10 09:45:00,62.55,62.58,62.26,62.31,309953.0,60.6373,60.6664,60.3561,60.4046,309953.0
2021-06-10 09:50:00,62.31,62.4,62.13,62.13,447769.0,60.4046,60.4919,60.2301,60.2301,447769.0
2021-06-10 09:55:00,62.14,62.15,61.93,62.12,386069.0,60.2398,60.2495,60.0362,60.2204,386069.0
2021-06-10 10:00:00,62.11,62.3,62.06,62.27,222092.0,60.2107,60.3949,60.1623,60.3658,222092.0
2021-06-10 10:05:00,62.27,62.35,62.01,62.01,167020.0,60.3658,60.4434,60.1138,60.1138,167020.0
2021-06-10 10:10:00,62.02,62.05,61.93,62.04,211006.0,60.1235,60.1526,60.0362,60.1429,211006.0
2021-06-10 10:15:00,62.04,62.16,61.92,61.97,245936.0,60.1429,60.2592,60.0265,60.075,245936.0
2021-06-10 10:20:00,61.97,62.0,61.8,61.93,300356.0,60.075,60.1041,59.9102,60.0362,300356.0
2021-06-10 10:25:00,61.93,61.99,61.84,61.9,166939.0,60.0362,60.0944,59.949,60.0072,166939.0
2021-06-10 10:30:00,61.9,61.97,61.81,61.93,145203.0,60.0072,60.075,59.9199,60.0362,145203.0
2021-06-10 10:35:00,61.93,61.93,61.52,61.52,314162.0,60.0362,60.0362,59.6388,59.6388,314162.0
2021-06-10 10:40:00,61.53,61.63,61.47,61.6,261185.0,59.6485,59.7454,59.5903,59.7163,261185.0
2021-06-10 10:45:00,61.6,61.6,61.38,61.39,280861.0,59.7163,59.7163,59.5031,59.5128,280861.0
2021-06-10 10:50:00,61.39,61.42,61.18,61.19,299320.0,59.5128,59.5418,59.3092,59.3189,299320.0
2021-06-10 10:55:00,61.18,61.57,61.16,61.57,175808.0,59.3092,59.6872,59.2898,59.6872,175808.0
2021-06-10 11:00:00,61.56,61.58,61.44,61.54,170248.0,59.6776,59.6969,59.5612,59.6582,170248.0
2021-06-10 11:05:00,61.54,61.67,61.46,61.64,96132.0,59.6582,59.7842,59.5806,59.7551,96132.0
2021-06-10 11:10:00,61.64,61.68,61.53,61.53,147440.0,59.7551,59.7939,59.6485,59.6485,147440.0
2021-06-10 11:15:00,61.53,61.62,61.5,61.6,59179.0,59.6485,59.7357,59.6194,59.7163,59179.0
2021-06-10 11:20:00,61.6,61.63,61.52,61.56,82457.0,59.7163,59.7454,59.6388,59.6776,82457.0
2021-06-10 11:25:00,61.56,61.61,61.53,61.58,65048.0,59.6776,59.726,59.6485,59.6969,65048.0
2021-06-10 11:30:00,61.58,61.58,61.45,61.47,105142.0,59.6969,59.6969,59.5709,59.5903,105142.0
2021-06-10 11:35:00,61.47,61.53,61.45,61.51,69369.0,59.5903,59.6485,59.5709,59.6291,69369.0
2021-06-10 11:40:00,61.51,61.53,61.42,61.47,72651.0,59.6291,59.6485,59.5418,59.5903,72651.0
2021-06-10 11:45:00,61.47,61.54,61.45,61.53,95188.0,59.5903,59.6582,59.5709,59.6485,95188.0
2021-06-10 11:50:00,61.53,61.58,61.5,61.55,66696.0,59.6485,59.6969,59.6194,59.6679,66696.0
2021-06-10 11:55:00,61.55,61.63,61.52,61.61,29466.0,59.6679,59.7454,59.6388,59.726,29466.0
2021-06-10 12:00:00,61.62,61.64,61.55,61.57,85663.0,59.7357,59.7551,59.6679,59.6872,85663.0
2021-06-10 12:05:00,61.58,61.61,61.46,61.52,75499.0,59.6969,59.726,59.5806,59.6388,75499.0
2021-06-10 12:10:00,61.52,61.54,61.35,61.46,124306.0,59.6388,59.6582,59.474,59.5806,124306.0
2021-06-10 12:15:00,61.45,61.67,61.45,61.67,145274.0,59.5709,59.7842,59.5709,59.7842,145274.0
2021-06-10 12:20:00,61.66,61.68,61.6,61.64,65782.0,59.7745,59.7939,59.7163,59.7551,65782.0
2021-06-10 12:25:00,61.66,61.73,61.66,61.68,48192.0,59.7745,59.8424,59.7745,59.7939,48192.0
2021-06-10 12:30:00,61.68,61.83,61.66,61.83,67848.0,59.7939,59.9393,59.7745,59.9393,67848.0
2021-06-10 12:35:00,61.83,61.89,61.78,61.87,79128.0,59.9393,59.9975,59.8908,59.9781,79128.0
2021-06-10 12:40:00,61.87,61.96,61.87,61.96,109006.0,59.9781,60.0653,59.9781,60.0653,109006.0
2021-06-10 12:45:00,61.95,61.97,61.85,61.89,79896.0,60.0556,60.075,59.9587,59.9975,79896.0
2021-06-10 12:50:00,61.88,61.89,61.8,61.88,89169.0,59.9878,59.9975,59.9102,59.9878,89169.0
2021-06-10 12:55:00,61.88,61.9,61.84,61.84,64948.0,59.9878,60.0072,59.949,59.949,64948.0
2021-06-10 13:00:00,61.83,61.87,61.79,61.87,73798.0,59.9393,59.9781,59.9005,59.9781,73798.0
2021-06-10 13:05:00,61.87,61.9,61.85,61.87,45680.0,59.9781,60.0072,59.9587,59.9781,45680.0
2021-06-10 13:10:00,61.87,61.96,61.86,61.9,65331.0,59.9781,60.0653,59.9684,60.0072,65331.0
2021-06-10 13:15:00,61.91,61.92,61.81,61.88,65628.0,60.0169,60.0265,59.9199,59.9878,65628.0
2021-06-10 13:20:00,61.87,61.93,61.85,61.85,32003.0,59.9781,60.0362,59.9587,59.9587,32003.0
2021-06-10 13:25:00,61.86,61.86,61.72,61.74,77164.0,59.9684,59.9684,59.8327,59.852,77164.0
2021-06-10 13:30:00,61.73,61.79,61.69,61.75,74291.0,59.8424,59.9005,59.8036,59.8617,74291.0
2021-06-10 13:35:00,61.76,61.83,61.75,61.82,87723.0,59.8714,59.9393,59.8617,59.9296,87723.0
2021-06-10 13:40:00,61.82,61.86,61.79,61.82,51160.0,59.9296,59.9684,59.9005,59.9296,51160.0
2021-06-10 13:45:00,61.82,61.84,61.77,61.81,40829.0,59.9296,59.949,59.8811,59.9199,40829.0
2021-06-10 13:50:00,61.79,61.82,61.71,61.76,24446.0,59.9005,59.9296,59.823,59.8714,24446.0
2021-06-10 13:55:00,61.77,61.77,61.71,61.71,43337.0,59.8811,59.8811,59.823,59.823,43337.0
2021-06-10 14:00:00,61.72,61.74,61.69,61.72,51991.0,59.8327,59.852,59.8036,59.8327,51991.0
2021-06-10 14:05:00,61.72,61.73,61.67,61.67,33705.0,59.8327,59.8424,59.7842,59.7842,33705.0
2021-06-10 14:10:00,61.66,61.66,61.6,61.64,56073.0,59.7745,59.7745,59.7163,59.7551,56073.0
2021-06-10 14:15:00,61.64,61.67,61.6,61.62,54901.0,59.7551,59.7842,59.7163,59.7357,54901.0
2021-06-10 14:20:00,61.63,61.65,61.58,61.58,67774.0,59.7454,59.7648,59.6969,59.6969,67774.0
2021-06-10 14:25:00,61.58,61.58,61.45,61.46,86725.0,59.6969,59.6969,59.5709,59.5806,86725.0
2021-06-10 14:30:00,61.47,61.56,61.47,61.55,58512.0,59.5903,59.6776,59.5903,59.6679,58512.0
2021-06-10 14:35:00,61.55,61.58,61.51,61.54,72551.0,59.6679,59.6969,59.6291,59.6582,72551.0
2021-06-10 14:40:00,61.53,61.55,61.51,61.54,52597.0,59.6485,59.6679,59.6291,59.6582,52597.0
2021-06-10 14:45:00,61.53,61.59,61.48,61.56,67608.0,59.6485,59.7066,59.6,59.6776,67608.0
2021-06-10 14:50:00,61.56,61.61,61.51,61.54,50181.0,59.6776,59.726,59.6291,59.6582,50181.0
2021-06-10 14:55:00,61.54,61.56,61.52,61.53,41720.0,59.6582,59.6776,59.6388,59.6485,41720.0
2021-06-10 15:00:00,61.53,61.55,61.48,61.51,82589.0,59.6485,59.6679,59.6,59.6291,82589.0
2021-06-10 15:05:00,61.5,61.5,61.42,61.47,95797.0,59.6194,59.6194,59.5418,59.5903,95797.0
2021-06-10 15:10:00,61.46,61.5,61.36,61.4,86281.0,59.5806,59.6194,59.4837,59.5224,86281.0
2021-06-10 15:15:00,61.4,61.42,61.33,61.37,81746.0,59.5224,59.5418,59.4546,59.4934,81746.0
2021-06-10 15:20:00,61.37,61.39,61.27,61.3,152545.0,59.4934,59.5128,59.3964,59.4255,152545.0
2021-06-10 15:25:00,61.29,61.34,61.26,61.33,79657.0,59.4158,59.4643,59.3867,59.4546,79657.0
2021-06-10 15:30:00,61.32,61.4,61.3,61.37,127142.0,59.4449,59.5224,59.4255,59.4934,127142.0
2021-06-10 15:35:00,61.37,61.48,61.33,61.43,166521.0,59.4934,59.6,59.4546,59.5515,166521.0
2021-06-10 15:40:00,61.44,61.44,61.36,61.36,171046.0,59.5612,59.5612,59.4837,59.4837,171046.0
2021-06-10 15:45:00,61.37,61.41,61.32,61.35,254668.0,59.4934,59.5321,59.4449,59.474,254668.0
2021-06-10 15:50:00,61.35,61.43,61.33,61.38,344686.0,59.474,59.5515,59.4546,59.5031,344686.0
2021-06-10 15:55:00,61.37,61.38,61.25,61.34,675743.0,59.4934,59.5031,59.377,59.4643,675743.0
2021-06-11 09:30:00,61.39,61.82,61.35,61.79,482961.0,59.5128,59.9296,59.474,59.9005,482961.0
2021-06-11 09:35:00,61.8,62.02,61.58,61.72,385440.0,59.9102,60.1235,59.6969,59.8327,385440.0
2021-06-11 09:40:00,61.72,61.86,61.68,61.74,154213.0,59.8327,59.9684,59.7939,59.852,154213.0
2021-06-11 09:45:00,61.73,61.79,61.6,61.76,163108.0,59.8424,59.9005,59.7163,59.8714,163108.0
2021-06-11 09:50:00,61.75,61.85,61.74,61.82,215907.0,59.8617,59.9587,59.852,59.9296,215907.0
2021-06-11 09:55:00,61.8,61.85,61.72,61.78,279331.0,59.9102,59.9587,59.8327,59.8908,279331.0
2021-06-11 10:00:00,61.78,61.81,61.69,61.76,218277.0,59.8908,59.9199,59.8036,59.8714,218277.0
2021-06-11 10:05:00,61.76,61.77,61.59,61.6,88176.0,59.8714,59.8811,59.7066,59.7163,88176.0
2021-06-11 10:10:00,61.59,61.61,61.54,61.54,81550.0,59.7066,59.726,59.6582,59.6582,81550.0
2021-06-11 10:15:00,61.55,61.67,61.5,61.64,101085.0,59.6679,59.7842,59.6194,59.7551,101085.0
2021-06-11 10:20:00,61.64,61.66,61.54,61.58,87479.0,59.7551,59.7745,59.6582,59.6969,87479.0
2021-06-11 10:25:00,61.58,61.6,61.54,61.55,60116.0,59.6969,59.7163,59.6582,59.6679,60116.0
2021-06-11 10:30:00,61.56,61.69,61.55,61.69,60721.0,59.6776,59.8036,59.6679,59.8036,60721.0
2021-06-11 10:35:00,61.68,61.81,61.68,61.74,140034.0,59.7939,59.9199,59.7939,59.852,140034.0
2021-06-11 10:40:00,61.74,61.84,61.73,61.8,78202.0,59.852,59.949,59.8424,59.9102,78202.0
2021-06-11 10:45:00,61.8,61.81,61.64,61.68,99221.0,59.9102,59.9199,59.7551,59.7939,99221.0
2021-06-11 10:50:00,61.68,61.8,61.67,61.76,77735.0,59.7939,59.9102,59.7842,59.8714,77735.0
2021-06-11 10:55:00,61.77,61.83,61.74,61.74,75580.0,59.8811,59.9393,59.852,59.852,75580.0
2021-06-11 11:00:00,61.74,61.74,61.62,61.64,95538.0,59.852,59.852,59.7357,59.7551,95538.0
2021-06-11 11:05:00,61.65,61.66,61.56,61.59,67544.0,59.7648,59.7745,59.6776,59.7066,67544.0
2021-06-11 11:10:00,61.6,61.61,61.52,61.53,89061.0,59.7163,59.726,59.6388,59.6485,89061.0
2021-06-11 11:15:00,61.53,61.56,61.44,61.44,73195.0,59.6485,59.6776,59.5612,59.5612,73195.0
2021-06-11 11:20:00,61.44,61.53,61.38,61.5,115829.0,59.5612,59.6485,59.5031,59.6194,115829.0
2021-06-11 11:25:00,61.5,61.5,61.43,61.46,61085.0,59.6194,59.6194,59.5515,59.5806,61085.0
2021-06-11 11:30:00,61.46,61.54,61.45,61.5,69331.0,59.5806,59.6582,59.5709,59.6194,69331.0
2021-06-11 11:35:00,61.5,61.56,61.49,61.55,66230.0,59.6194,59.6776,59.6097,59.6679,66230.0
2021-06-11 11:40:00,61.55,61.55,61.46,61.47,42717.0,59.6679,59.6679,59.5806,59.5903,42717.0
2021-06-11 11:45:00,61.49,61.52,61.46,61.51,44071.0,59.6097,59.6388,59.5806,59.6291,44071.0
2021-06-11 11:50:00,61.51,61.53,61.44,61.45,47674.0,59.6291,59.6485,59.5612,59.5709,47674.0
2021-06-11 11:55:00,61.45,61.48,61.41,61.46,60855.0,59.5709,59.6,59.5321,59.5806,60855.0
2021-06-11 12:00:00,61.46,61.52,61.45,61.52,34277.0,59.5806,59.6388,59.5709,59.6388,34277.0
2021-06-11 12:05:00,61.52,61.54,61.46,61.47,30749.0,59.6388,59.6582,59.5806,59.5903,30749.0
2021-06-11 12:10:00,61.47,61.48,61.36,61.37,69189.0,59.5903,59.6,59.4837,59.4934,69189.0
2021-06-11 12:15:00,61.38,61.38,61.28,61.29,105326.0,59.5031,59.5031,59.4061,59.4158,105326.0
2021-06-11 12:20:00,61.29,61.32,61.27,61.3,58264.0,59.4158,59.4449,59.3964,59.4255,58264.0
2021-06-11 12:25:00,61.3,61.31,61.2,61.25,126830.0,59.4255,59.4352,59.3286,59.377,126830.0
2021-06-11 12:30:00,61.25,61.29,61.16,61.29,86772.0,59.377,59.4158,59.2898,59.4158,86772.0
2021-06-11 12:35:00,61.29,61.3,61.27,61.28,37119.0,59.4158,59.4255,59.3964,59.4061,37119.0
2021-06-11 12:40:00,61.27,61.36,61.2,61.36,229323.0,59.3964,59.4837,59.3286,59.4837,229323.0
2021-06-11 12:45:00,61.37,61.42,61.35,61.39,189007.0,59.4934,59.5418,59.474,59.5128,189007.0
2021-06-11 12:50:00,61.4,61.51,61.4,61.48,129489.0,59.5224,59.6291,59.5224,59.6,129489.0
2021-06-11 12:55:00,61.49,61.64,61.48,61.63,94996.0,59.6097,59.7551,59.6,59.7454,94996.0
2021-06-11 13:00:00,61.64,61.65,61.5,61.54,101180.0,59.7551,59.7648,59.6194,59.6582,101180.0
2021-06-11 13:05:00,61.54,61.61,61.51,61.58,52407.0,59.6582,59.726,59.6291,59.6969,52407.0
2021-06-11 13:10:00,61.58,61.64,61.58,61.58,81135.0,59.6969,59.7551,59.6969,59.6969,81135.0
2021-06-11 13:15:00,61.59,61.6,61.52,61.54,57390.0,59.7066,59.7163,59.6388,59.6582,57390.0
2021-06-11 13:20:00,61.54,61.65,61.53,61.61,80593.0,59.6582,59.7648,59.6485,59.726,80593.0
2021-06-11 13:25:00,61.61,61.63,61.58,61.59,80878.0,59.726,59.7454,59.6969,59.7066,80878.0
2021-06-11 13:30:00,61.6,61.66,61.59,61.63,45284.0,59.7163,59.7745,59.7066,59.7454,45284.0
2021-06-11 13:35:00,61.62,61.64,61.59,61.61,38839.0,59.7357,59.7551,59.7066,59.726,38839.0
2021-06-11 13:40:00,61.61,61.62,61.53,61.55,56931.0,59.726,59.7357,59.6485,59.6679,56931.0
2021-06-11 13:45:00,61.55,61.56,61.5,61.54,51934.0,59.6679,59.6776,59.6194,59.6582,51934.0
2021-06-11 13:50:00,61.55,61.56,61.39,61.45,83526.0,59.6679,59.6776,59.5128,59.5709,83526.0
2021-06-11 13:55:00,61.46,61.49,61.43,61.44,33184.0,59.5806,59.6097,59.5515,59.5612,33184.0
2021-06-11 14:00:00,61.44,61.44,61.38,61.43,74378.0,59.5612,59.5612,59.5031,59.5515,74378.0
2021-06-11 14:05:00,61.43,61.48,61.42,61.45,58169.0,59.5515,59.6,59.5418,59.5709,58169.0
2021-06-11 14:10:00,61.45,61.49,61.43,61.48,48274.0,59.5709,59.6097,59.5515,59.6,48274.0
2021-06-11 14:15:00,61.49,61.5,61.44,61.46,61386.0,59.6097,59.6194,59.5612,59.5806,61386.0
2021-06-11 14:20:00,61.46,61.49,61.4,61.41,68077.0,59.5806,59.6097,59.5224,59.5321,68077.0
2021-06-11 14:25:00,61.41,61.44,61.38,61.39,42345.0,59.5321,59.5612,59.5031,59.5128,42345.0
2021-06-11 14:30:00,61.4,61.46,61.39,61.46,50526.0,59.5224,59.5806,59.5128,59.5806,50526.0
2021-06-11 14:35:00,61.45,61.48,61.43,61.44,34893.0,59.5709,59.6,59.5515,59.5612,34893.0
2021-06-11 14:40:00,61.44,61.44,61.36,61.37,40989.0,59.5612,59.5612,59.4837,59.4934,40989.0
2021-06-11 14:45:00,61.37,61.44,61.36,61.44,70510.0,59.4934,59.5612,59.4837,59.5612,70510.0
2021-06-11 14:50:00,61.43,61.44,61.34,61.36,57395.0,59.5515,59.5612,59.4643,59.4837,57395.0
2021-06-11 14:55:00,61.37,61.42,61.37,61.41,55255.0,59.4934,59.5418,59.4934,59.5321,55255.0
2021-06-11 15:00:00,61.42,61.42,61.37,61.38,41990.0,59.5418,59.5418,59.4934,59.5031,41990.0
2021-06-11 15:05:00,61.38,61.38,61.34,61.38,67979.0,59.5031,59.5031,59.4643,59.5031,67979.0
2021-06-11 15:10:00,61.37,61.38,61.31,61.32,164246.0,59.4934,59.5031,59.4352,59.4449,164246.0
2021-06-11 15:15:00,61.33,61.41,61.32,61.4,64761.0,59.4546,59.5321,59.4449,59.5224,64761.0
2021-06-11 15:20:00,61.4,61.41,61.34,61.34,75706.0,59.5224,59.5321,59.4643,59.4643,75706.0
2021-06-11 15:25:00,61.34,61.39,61.34,61.39,47870.0,59.4643,59.5128,59.4643,59.5128,47870.0
2021-06-11 15:30:00,61.38,61.41,61.32,61.35,92855.0,59.5031,59.5321,59.4449,59.474,92855.0
2021-06-11 15:35:00,61.36,61.4,61.35,61.4,61301.0,59.4837,59.5224,59.474,59.5224,61301.0
2021-06-11 15:40:00,61.4,61.4,61.3,61.32,126057.0,59.5224,59.5224,59.4255,59.4449,126057.0
2021-06-11 15:45:00,61.33,61.35,61.3,61.33,99479.0,59.4546,59.474,59.4255,59.4546,99479.0
2021-06-11 15:50:00,61.34,61.41,61.33,61.4,279402.0,59.4643,59.5321,59.4546,59.5224,279402.0
2021-06-11 15:55:00,61.39,61.53,61.35,61.49,402138.0,59.5128,59.6485,59.474,59.6097,402138.0
2021-06-14 09:30:00,61.51,61.64,61.29,61.3,438005.0,59.6291,59.7551,59.4158,59.4255,438005.0
2021-06-14 09:35:00,61.28,61.35,61.04,61.09,210842.0,59.4061,59.474,59.1735,59.2219,210842.0
2021-06-14 09:40:00,61.09,61.1,60.59,60.68,412401.0,59.2219,59.2316,58.7372,58.8245,412401.0
2021-06-14 09:45:00,60.68,60.77,60.48,60.5,267080.0,58.8245,58.9117,58.6306,58.65,267080.0
2021-06-14 09:50:00,60.5,60.5,60.3,60.41,279849.0,58.65,58.65,58.4561,58.5627,279849.0
2021-06-14 09:55:00,60.4,60.54,60.37,60.43,241059.0,58.553,58.6887,58.5239,58.5821,241059.0
2021-06-14 10:00:00,60.43,60.6,60.33,60.59,275228.0,58.5821,58.7469,58.4852,58.7372,275228.0
2021-06-14 10:05:00,60.59,60.74,60.55,60.69,259956.0,58.7372,58.8826,58.6984,58.8342,259956.0
2021-06-14 10:10:00,60.69,60.77,60.63,60.75,129673.0,58.8342,58.9117,58.776,58.8923,129673.0
2021-06-14 10:15:00,60.75,60.75,60.62,60.64,89374.0,58.8923,58.8923,58.7663,58.7857,89374.0
2021-06-14 10:20:00,60.64,60.72,60.61,60.62,75859.0,58.7857,58.8632,58.7566,58.7663,75859.0
2021-06-14 10:25:00,60.62,60.66,60.48,60.55,233229.0,58.7663,58.8051,58.6306,58.6984,233229.0
2021-06-14 10:30:00,60.55,60.65,60.51,60.55,122295.0,58.6984,58.7954,58.6597,58.6984,122295.0
2021-06-14 10:35:00,60.56,60.74,60.44,60.73,108030.0,58.7081,58.8826,58.5918,58.8729,108030.0
2021-06-14 10:40:00,60.73,60.79,60.63,60.78,119751.0,58.8729,58.9311,58.776,58.9214,119751.0
2021-06-14 10:45:00,60.78,60.81,60.66,60.75,56425.0,58.9214,58.9505,58.8051,58.8923,56425.0
2021-06-14 10:50:00,60.75,60.79,60.71,60.73,66226.0,58.8923,58.9311,58.8535,58.8729,66226.0
2021-06-14 10:55:00,60.73,60.79,60.68,60.73,74219.0,58.8729,58.9311,58.8245,58.8729,74219.0
2021-06-14 11:00:00,60.73,60.8,60.69,60.7,111853.0,58.8729,58.9408,58.8342,58.8439,111853.0
2021-06-14 11:05:00,60.71,60.73,60.55,60.65,194884.0,58.8535,58.8729,58.6984,58.7954,194884.0
2021-06-14 11:10:00,60.64,60.73,60.63,60.67,74311.0,58.7857,58.8729,58.776,58.8148,74311.0
2021-06-14 11:15:00,60.66,60.7,60.58,60.62,61610.0,58.8051,58.8439,58.7275,58.7663,61610.0
2021-06-14 11:20:00,60.62,60.63,60.46,60.47,68705.0,58.7663,58.776,58.6112,58.6209,68705.0
2021-06-14 11:25:00,60.47,60.58,60.46,60.57,73584.0,58.6209,58.7275,58.6112,58.7178,73584.0
2021-06-14 11:30:00,60.57,60.59,60.42,60.45,138749.0,58.7178,58.7372,58.5724,58.6015,138749.0
2021-06-14 11:35:00,60.44,60.54,60.42,60.46,63824.0,58.5918,58.6887,58.5724,58.6112,63824.0
2021-06-14 11:40:00,60.45,60.51,60.43,60.51,59307.0,58.6015,58.6597,58.5821,58.6597,59307.0
2021-06-14 11:45:00,60.5,60.53,60.45,60.45,68324.0,58.65,58.6791,58.6015,58.6015,68324.0
2021-06-14 11:50:00,60.45,60.45,60.36,60.4,96733.0,58.6015,58.6015,58.5142,58.553,96733.0
2021-06-14 11:55:00,60.4,60.5,60.39,60.5,99668.0,58.553,58.65,58.5433,58.65,99668.0
2021-06-14 12:00:00,60.49,60.61,60.49,60.61,74654.0,58.6403,58.7566,58.6403,58.7566,74654.0
2021-06-14 12:05:00,60.61,60.64,60.57,60.61,73977.0,58.7566,58.7857,58.7178,58.7566,73977.0
2021-06-14 12:10:00,60.62,60.65,60.58,60.62,58817.0,58.7663,58.7954,58.7275,58.7663,58817.0
2021-06-14 12:15:00,60.61,60.77,60.61,60.77,111281.0,58.7566,58.9117,58.7566,58.9117,111281.0
2021-06-14 12:20:00,60.78,60.79,60.61,60.61,85547.0,58.9214,58.9311,58.7566,58.7566,85547.0
2021-06-14 12:25:00,60.61,60.67,60.61,60.63,44695.0,58.7566,58.8148,58.7566,58.776,44695.0
2021-06-14 12:30:00,60.63,60.63,60.58,60.62,67021.0,58.776,58.776,58.7275,58.7663,67021.0
2021-06-14 12:35:00,60.61,60.67,60.59,60.6,39074.0,58.7566,58.8148,58.7372,58.7469,39074.0
2021-06-14 12:40:00,60.59,60.6,60.51,60.53,61521.0,58.7372,58.7469,58.6597,58.6791,61521.0
2021-06-14 12:45:00,60.53,60.57,60.51,60.53,51862.0,58.6791,58.7178,58.6597,58.6791,51862.0
2021-06-14 12:50:00,60.54,60.68,60.5,60.62,942325.0,58.6887,58.8245,58.65,58.7663,942325.0
2021-06-14 12:55:00,60.63,60.78,60.58,60.68,542715.0,58.776,58.9214,58.7275,58.8245,542715.0
2021-06-14 13:00:00,60.67,60.88,60.61,60.79,396764.0,58.8148,59.0183,58.7566,58.9311,396764.0
2021-06-14 13:05:00,60.79,60.89,60.77,60.81,157173.0,58.9311,59.028,58.9117,58.9505,157173.0
2021-06-14 13:10:00,60.82,60.87,60.8,60.85,84057.0,58.9602,59.0087,58.9408,58.9893,84057.0
2021-06-14 13:15:00,60.85,60.87,60.78,60.82,107187.0,58.9893,59.0087,58.9214,58.9602,107187.0
2021-06-14 13:20:00,60.81,60.89,60.78,60.85,115474.0,58.9505,59.028,58.9214,58.9893,115474.0
2021-06-14 13:25:00,60.85,60.9,60.8,60.88,119109.0,58.9893,59.0377,58.9408,59.0183,119109.0
2021-06-14 13:30:00,60.88,60.9,60.84,60.86,60001.0,59.0183,59.0377,58.9796,58.999,60001.0
2021-06-14 13:35:00,60.86,60.88,60.75,60.76,104759.0,58.999,59.0183,58.8923,58.902,104759.0
2021-06-14 13:40:00,60.76,60.88,60.73,60.8,89086.0,58.902,59.0183,58.8729,58.9408,89086.0
2021-06-14 13:45:00,60.8,60.82,60.73,60.74,58027.0,58.9408,58.9602,58.8729,58.8826,58027.0
2021-06-14 13:50:00,60.74,60.86,60.72,60.73,101280.0,58.8826,58.999,58.8632,58.8729,101280.0
2021-06-14 13:55:00,60.73,61.17,60.68,60.87,1343600.0,58.8729,59.2995,58.8245,59.0087,1343600.0
2021-06-14 14:00:00,60.87,60.91,60.59,60.67,389110.0,59.0087,59.0474,58.7372,58.8148,389110.0
2021-06-14 14:05:00,60.66,60.66,60.55,60.57,117916.0,58.8051,58.8051,58.6984,58.7178,117916.0
2021-06-14 14:10:00,60.57,60.6,60.51,60.58,91550.0,58.7178,58.7469,58.6597,58.7275,91550.0
2021-06-14 14:15:00,60.58,60.65,60.57,60.61,137078.0,58.7275,58.7954,58.7178,58.7566,137078.0
2021-06-14 14:20:00,60.6,60.63,60.57,60.62,57390.0,58.7469,58.776,58.7178,58.7663,57390.0
2021-06-14 14:25:00,60.61,60.69,60.55,60.65,137604.0,58.7566,58.8342,58.6984,58.7954,137604.0
2021-06-14 14:30:00,60.65,60.74,60.64,60.74,137861.0,58.7954,58.8826,58.7857,58.8826,137861.0
2021-06-14 14:35:00,60.74,60.75,60.66,60.67,92036.0,58.8826,58.8923,58.8051,58.8148,92036.0
2021-06-14 14:40:00,60.67,60.69,60.6,60.66,83025.0,58.8148,58.8342,58.7469,58.8051,83025.0
2021-06-14 14:45:00,60.67,60.74,60.64,60.73,86295.0,58.8148,58.8826,58.7857,58.8729,86295.0
2021-06-14 14:50:00,60.74,60.76,60.69,60.7,57985.0,58.8826,58.902,58.8342,58.8439,57985.0
2021-06-14 14:55:00,60.7,60.74,60.66,60.7,81473.0,58.8439,58.8826,58.8051,58.8439,81473.0
2021-06-14 15:00:00,60.7,60.76,60.68,60.71,185995.0,58.8439,58.902,58.8245,58.8535,185995.0
2021-06-14 15:05:00,60.71,60.74,60.62,60.64,72161.0,58.8535,58.8826,58.7663,58.7857,72161.0
2021-06-14 15:10:00,60.65,60.66,60.58,60.64,117354.0,58.7954,58.8051,58.7275,58.7857,117354.0
2021-06-14 15:15:00,60.65,60.68,60.56,60.57,94649.0,58.7954,58.8245,58.7081,58.7178,94649.0
2021-06-14 15:20:00,60.57,60.67,60.56,60.66,106012.0,58.7178,58.8148,58.7081,58.8051,106012.0
2021-06-14 15:25:00,60.66,60.66,60.55,60.57,107902.0,58.8051,58.8051,58.6984,58.7178,107902.0
2021-06-14 15:30:00,60.56,60.69,60.56,60.66,108518.0,58.7081,58.8342,58.7081,58.8051,108518.0
2021-06-14 15:35:00,60.67,60.76,60.67,60.75,123560.0,58.8148,58.902,58.8148,58.8923,123560.0
2021-06-14 15:40:00,60.75,60.78,60.66,60.7,126369.0,58.8923,58.9214,58.8051,58.8439,126369.0
2021-06-14 15:45:00,60.69,60.73,60.67,60.72,143214.0,58.8342,58.8729,58.8148,58.8632,143214.0
2021-06-14 15:50:00,60.72,60.77,60.69,60.75,211409.0,58.8632,58.9117,58.8342,58.8923,211409.0
2021-06-14 15:55:00,60.76,60.8,60.73,60.8,397183.0,58.902,58.9408,58.8729,58.9408,397183.0
2021-06-15 09:30:00,60.68,60.87,60.52,60.6,453411.0,58.8245,59.0087,58.6694,58.7469,453411.0
2021-06-15 09:35:00,60.62,60.64,60.34,60.41,240607.0,58.7663,58.7857,58.4949,58.5627,240607.0
2021-06-15 09:40:00,60.4,60.45,60.14,60.15,269351.0,58.553,58.6015,58.301,58.3107,269351.0
2021-06-15 09:45:00,60.15,60.18,59.98,60.1,396433.0,58.3107,58.3398,58.1459,58.2622,396433.0
2021-06-15 09:50:00,60.09,60.34,60.05,60.28,224423.0,58.2525,58.4949,58.2137,58.4367,224423.0
2021-06-15 09:55:00,60.28,60.61,60.25,60.57,248449.0,58.4367,58.7566,58.4076,58.7178,248449.0
2021-06-15 10:00:00,60.57,60.66,60.48,60.59,228875.0,58.7178,58.8051,58.6306,58.7372,228875.0
2021-06-15 10:05:00,60.59,61.04,60.58,61.01,483671.0,58.7372,59.1735,58.7275,59.1444,483671.0
2021-06-15 10:10:00,61.0,61.02,60.64,60.77,310230.0,59.1347,59.1541,58.7857,58.9117,310230.0
2021-06-15 10:15:00,60.76,60.9,60.75,60.82,188786.0,58.902,59.0377,58.8923,58.9602,188786.0
2021-06-15 10:20:00,60.82,60.96,60.75,60.92,103849.0,58.9602,59.0959,58.8923,59.0571,103849.0
2021-06-15 10:25:00,60.93,60.93,60.66,60.69,121050.0,59.0668,59.0668,58.8051,58.8342,121050.0
2021-06-15 10:30:00,60.69,60.76,60.5,60.58,155352.0,58.8342,58.902,58.65,58.7275,155352.0
2021-06-15 10:35:00,60.58,60.66,60.54,60.66,109251.0,58.7275,58.8051,58.6887,58.8051,109251.0
2021-06-15 10:40:00,60.65,60.7,60.57,60.61,73460.0,58.7954,58.8439,58.7178,58.7566,73460.0
2021-06-15 10:45:00,60.6,60.6,60.51,60.58,71713.0,58.7469,58.7469,58.6597,58.7275,71713.0
2021-06-15 10:50:00,60.57,60.61,60.51,60.52,77040.0,58.7178,58.7566,58.6597,58.6694,77040.0
2021-06-15 10:55:00,60.53,60.62,60.51,60.55,104827.0,58.6791,58.7663,58.6597,58.6984,104827.0
2021-06-15 11:00:00,60.55,60.55,60.36,60.37,196424.0,58.6984,58.6984,58.5142,58.5239,196424.0
2021-06-15 11:05:00,60.36,60.51,60.35,60.51,111227.0,58.5142,58.6597,58.5046,58.6597,111227.0
2021-06-15 11:10:00,60.51,60.55,60.45,60.52,50192.0,58.6597,58.6984,58.6015,58.6694,50192.0
2021-06-15 11:15:00,60.52,60.59,60.5,60.59,48014.0,58.6694,58.7372,58.65,58.7372,48014.0
2021-06-15 11:20:00,60.59,60.63,60.51,60.54,42623.0,58.7372,58.776,58.6597,58.6887,42623.0
2021-06-15 11:25:00,60.54,60.6,60.5,60.55,48609.0,58.6887,58.7469,58.65,58.6984,48609.0
2021-06-15 11:30:00,60.55,60.57,60.5,60.51,43808.0,58.6984,58.7178,58.65,58.6597,43808.0
2021-06-15 11:35:00,60.51,60.57,60.49,60.54,76681.0,58.6597,58.7178,58.6403,58.6887,76681.0
2021-06-15 11:40:00,60.55,60.56,60.43,60.43,112411.0,58.6984,58.7081,58.5821,58.5821,112411.0
2021-06-15 11:45:00,60.44,60.45,60.34,60.39,66811.0,58.5918,58.6015,58.4949,58.5433,66811.0
2021-06-15 11:50:00,60.37,60.39,60.33,60.35,36094.0,58.5239,58.5433,58.4852,58.5046,36094.0
2021-06-15 11:55:00,60.34,60.36,60.28,60.33,63393.0,58.4949,58.5142,58.4367,58.4852,63393.0
2021-06-15 12:00:00,60.32,60.46,60.31,60.45,49880.0,58.4755,58.6112,58.4658,58.6015,49880.0
2021-06-15 12:05:00,60.44,60.54,60.43,60.54,52271.0,58.5918,58.6887,58.5821,58.6887,52271.0
2021-06-15 12:10:00,60.54,60.59,60.5,60.51,47240.0,58.6887,58.7372,58.65,58.6597,47240.0
2021-06-15 12:15:00,60.51,60.54,60.45,60.46,59994.0,58.6597,58.6887,58.6015,58.6112,59994.0
2021-06-15 12:20:00,60.46,60.54,60.46,60.52,47873.0,58.6112,58.6887,58.6112,58.6694,47873.0
2021-06-15 12:25:00,60.52,60.59,60.52,60.55,45686.0,58.6694,58.7372,58.6694,58.6984,45686.0
2021-06-15 12:30:00,60.55,60.63,60.55,60.61,29337.0,58.6984,58.776,58.6984,58.7566,29337.0
2021-06-15 12:35:00,60.61,60.64,60.59,60.61,52428.0,58.7566,58.7857,58.7372,58.7566,52428.0
2021-06-15 12:40:00,60.61,60.65,60.54,60.55,34659.0,58.7566,58.7954,58.6887,58.6984,34659.0
2021-06-15 12:45:00,60.54,60.64,60.54,60.62,35521.0,58.6887,58.7857,58.6887,58.7663,35521.0
2021-06-15 12:50:00,60.62,60.71,60.57,60.69,63477.0,58.7663,58.8535,58.7178,58.8342,63477.0
2021-06-15 12:55:00,60.68,60.69,60.63,60.68,47734.0,58.8245,58.8342,58.776,58.8245,47734.0
2021-06-15 13:00:00,60.68,60.7,60.59,60.63,58272.0,58.8245,58.8439,58.7372,58.776,58272.0
2021-06-15 13:05:00,60.63,60.82,60.63,60.82,68660.0,58.776,58.9602,58.776,58.9602,68660.0
2021-06-15 13:10:00,60.82,60.91,60.77,60.9,78450.0,58.9602,59.0474,58.9117,59.0377,78450.0
2021-06-15 13:15:00,60.9,60.91,60.71,60.73,60609.0,59.0377,59.0474,58.8535,58.8729,60609.0
2021-06-15 13:20:00,60.73,60.79,60.69,60.72,54944.0,58.8729,58.9311,58.8342,58.8632,54944.0
2021-06-15 13:25:00,60.73,60.74,60.67,60.67,45291.0,58.8729,58.8826,58.8148,58.8148,45291.0
2021-06-15 13:30:00,60.68,60.71,60.65,60.7,45360.0,58.8245,58.8535,58.7954,58.8439,45360.0
2021-06-15 13:35:00,60.7,60.77,60.67,60.75,56252.0,58.8439,58.9117,58.8148,58.8923,56252.0
2021-06-15 13:40:00,60.75,60.8,60.73,60.78,42111.0,58.8923,58.9408,58.8729,58.9214,42111.0
2021-06-15 13:45:00,60.78,60.81,60.74,60.8,46569.0,58.9214,58.9505,58.8826,58.9408,46569.0
2021-06-15 13:50:00,60.8,60.9,60.8,60.88,62407.0,58.9408,59.0377,58.9408,59.0183,62407.0
2021-06-15 13:55:00,60.89,60.91,60.83,60.83,53264.0,59.028,59.0474,58.9699,58.9699,53264.0
2021-06-15 14:00:00,60.84,60.93,60.84,60.89,48513.0,58.9796,59.0668,58.9796,59.028,48513.0
2021-06-15 14:05:00,60.89,60.93,60.86,60.92,61931.0,59.028,59.0668,58.999,59.0571,61931.0
2021-06-15 14:10:00,60.92,60.99,60.87,60.88,137772.0,59.0571,59.125,59.0087,59.0183,137772.0
2021-06-15 14:15:00,60.87,60.94,60.87,60.89,49964.0,59.0087,59.0765,59.0087,59.028,49964.0
2021-06-15 14:20:00,60.89,60.89,60.82,60.86,40843.0,59.028,59.028,58.9602,58.999,40843.0
2021-06-15 14:25:00,60.87,60.91,60.84,60.89,47702.0,59.0087,59.0474,58.9796,59.028,47702.0
2021-06-15 14:30:00,60.89,60.94,60.85,60.86,95782.0,59.028,59.0765,58.9893,58.999,95782.0
2021-06-15 14:35:00,60.87,60.89,60.84,60.86,28158.0,59.0087,59.028,58.9796,58.999,28158.0
2021-06-15 14:40:00,60.86,60.88,60.85,60.87,21033.0,58.999,59.0183,58.9893,59.0087,21033.0
2021-06-15 14:45:00,60.86,60.91,60.84,60.89,52883.0,58.999,59.0474,58.9796,59.028,52883.0
2021-06-15 14:50:00,60.89,60.94,60.88,60.93,50453.0,59.028,59.0765,59.0183,59.0668,50453.0
2021-06-15 14:55:00,60.93,60.96,60.9,60.9,39006.0,59.0668,59.0959,59.0377,59.0377,39006.0
2021-06-15 15:00:00,60.9,60.95,60.89,60.9,68432.0,59.0377,59.0862,59.028,59.0377,68432.0
2021-06-15 15:05:00,60.9,60.91,60.86,60.89,47404.0,59.0377,59.0474,58.999,59.028,47404.0
2021-06-15 15:10:00,60.9,60.97,60.86,60.95,110709.0,59.0377,59.1056,58.999,59.0862,110709.0
2021-06-15 15:15:00,60.95,61.11,60.94,61.11,157236.0,59.0862,59.2413,59.0765,59.2413,157236.0
2021-06-15 15:20:00,61.1,61.11,60.95,60.98,119778.0,59.2316,59.2413,59.0862,59.1153,119778.0
2021-06-15 15:25:00,60.98,61.0,60.93,60.98,84788.0,59.1153,59.1347,59.0668,59.1153,84788.0
2021-06-15 15:30:00,60.98,60.99,60.9,60.92,71880.0,59.1153,59.125,59.0377,59.0571,71880.0
2021-06-15 15:35:00,60.92,60.93,60.87,60.89,79644.0,59.0571,59.0668,59.0087,59.028,79644.0
2021-06-15 15:40:00,60.89,60.94,60.86,60.93,96805.0,59.028,59.0765,58.999,59.0668,96805.0
2021-06-15 15:45:00,60.93,60.95,60.88,60.95,120260.0,59.0668,59.0862,59.0183,59.0862,120260.0
2021-06-15 15:50:00,60.94,60.96,60.84,60.93,184813.0,59.0765,59.0959,58.9796,59.0668,184813.0
2021-06-15 15:55:00,60.94,60.94,60.77,60.81,345882.0,59.0765,59.0765,58.9117,58.9505,345882.0
2021-06-16 09:30:00,62.46,63.09,62.3,62.92,2550443.0,60.55,61.1608,60.3949,60.996,2550443.0
2021-06-16 09:35:00,62.91,62.93,62.33,62.54,867073.0,60.9863,61.0057,60.424,60.6276,867073.0
2021-06-16 09:40:00,62.54,62.55,61.95,61.97,844684.0,60.6276,60.6373,60.0556,60.075,844684.0
2021-06-16 09:45:00,61.97,62.49,61.94,62.13,662340.0,60.075,60.5791,60.0459,60.2301,662340.0
2021-06-16 09:50:00,62.14,62.19,61.98,62.06,503349.0,60.2398,60.2883,60.0847,60.1623,503349.0
2021-06-16 09:55:00,62.07,62.6,62.06,62.36,839141.0,60.172,60.6858,60.1623,60.4531,839141.0
2021-06-16 10:00:00,62.36,62.61,62.24,62.28,1124916.0,60.4531,60.6954,60.3368,60.3755,1124916.0
2021-06-16 10:05:00,62.27,62.36,61.96,62.03,386182.0,60.3658,60.4531,60.0653,60.1332,386182.0
2021-06-16 10:10:00,62.03,62.12,61.77,61.87,565584.0,60.1332,60.2204,59.8811,59.9781,565584.0
2021-06-16 10:15:00,61.86,61.97,61.71,61.71,617057.0,59.9684,60.075,59.823,59.823,617057.0
2021-06-16 10:20:00,61.72,61.83,61.64,61.69,382628.0,59.8327,59.9393,59.7551,59.8036,382628.0
2021-06-16 10:25:00,61.7,61.87,61.64,61.68,442775.0,59.8133,59.9781,59.7551,59.7939,442775.0
2021-06-16 10:30:00,61.68,61.79,61.61,61.7,406258.0,59.7939,59.9005,59.726,59.8133,406258.0
2021-06-16 10:35:00,61.69,61.99,61.63,61.95,348639.0,59.8036,60.0944,59.7454,60.0556,348639.0
2021-06-16 10:40:00,61.95,61.97,61.77,61.87,291841.0,60.0556,60.075,59.8811,59.9781,291841.0
2021-06-16 10:45:00,61.86,61.99,61.72,61.75,272045.0,59.9684,60.0944,59.8327,59.8617,272045.0
2021-06-16 10:50:00,61.75,61.83,61.71,61.76,160767.0,59.8617,59.9393,59.823,59.8714,160767.0
2021-06-16 10:55:00,61.74,62.22,61.66,62.13,891558.0,59.852,60.3174,59.7745,60.2301,891558.0
2021-06-16 11:00:00,62.13,62.25,61.95,62.13,832925.0,60.2301,60.3465,60.0556,60.2301,832925.0
2021-06-16 11:05:00,62.13,62.13,62.0,62.06,268355.0,60.2301,60.2301,60.1041,60.1623,268355.0
2021-06-16 11:10:00,62.05,62.34,62.04,62.2,579938.0,60.1526,60.4337,60.1429,60.298,579938.0
2021-06-16 11:15:00,62.2,62.31,62.17,62.29,192404.0,60.298,60.4046,60.2689,60.3852,192404.0
2021-06-16 11:20:00,62.29,62.29,62.17,62.24,164976.0,60.3852,60.3852,60.2689,60.3368,164976.0
2021-06-16 11:25:00,62.24,62.31,62.09,62.29,335119.0,60.3368,60.4046,60.1913,60.3852,335119.0
2021-06-16 11:30:00,62.29,62.3,62.15,62.19,344174.0,60.3852,60.3949,60.2495,60.2883,344174.0
2021-06-16 11:35:00,62.19,62.32,62.17,62.28,521028.0,60.2883,60.4143,60.2689,60.3755,521028.0
2021-06-16 11:40:00,62.27,62.37,62.14,62.17,551351.0,60.3658,60.4628,60.2398,60.2689,551351.0
2021-06-16 11:45:00,62.16,62.23,62.13,62.19,117341.0,60.2592,60.3271,60.2301,60.2883,117341.0
2021-06-16 11:50:00,62.19,62.27,62.17,62.21,101780.0,60.2883,60.3658,60.2689,60.3077,101780.0
2021-06-16 11:55:00,62.21,62.23,62.18,62.21,88599.0,60.3077,60.3271,60.2786,60.3077,88599.0
2021-06-16 12:00:00,62.21,62.23,62.15,62.17,84405.0,60.3077,60.3271,60.2495,60.2689,84405.0
2021-06-16 12:05:00,62.17,62.19,62.04,62.04,136280.0,60.2689,60.2883,60.1429,60.1429,136280.0
2021-06-16 12:10:00,62.05,62.09,61.84,61.87,184898.0,60.1526,60.1913,59.949,59.9781,184898.0
2021-06-16 12:15:00,61.86,61.88,61.73,61.79,148315.0,59.9684,59.9878,59.8424,59.9005,148315.0
2021-06-16 12:20:00,61.79,61.82,61.67,61.69,130413.0,59.9005,59.9296,59.7842,59.8036,130413.0
2021-06-16 12:25:00,61.68,61.71,61.61,61.67,128972.0,59.7939,59.823,59.726,59.7842,128972.0
2021-06-16 12:30:00,61.67,61.67,61.53,61.62,219976.0,59.7842,59.7842,59.6485,59.7357,219976.0
2021-06-16 12:35:00,61.62,61.64,61.53,61.53,130336.0,59.7357,59.7551,59.6485,59.6485,130336.0
2021-06-16 12:40:00,61.53,61.59,61.49,61.51,198681.0,59.6485,59.7066,59.6097,59.6291,198681.0
2021-06-16 12:45:00,61.5,61.5,61.38,61.42,122820.0,59.6194,59.6194,59.5031,59.5418,122820.0
2021-06-16 12:50:00,61.43,61.5,61.39,61.49,55334.0,59.5515,59.6194,59.5128,59.6097,55334.0
2021-06-16 12:55:00,61.5,61.79,61.47,61.67,487103.0,59.6194,59.9005,59.5903,59.7842,487103.0
2021-06-16 13:00:00,61.68,61.72,61.46,61.5,438717.0,59.7939,59.8327,59.5806,59.6194,438717.0
2021-06-16 13:05:00,61.49,61.54,61.46,61.48,175108.0,59.6097,59.6582,59.5806,59.6,175108.0
2021-06-16 13:10:00,61.48,61.54,61.46,61.51,137260.0,59.6,59.6582,59.5806,59.6291,137260.0
2021-06-16 13:15:00,61.51,61.51,61.45,61.49,71039.0,59.6291,59.6291,59.5709,59.6097,71039.0
2021-06-16 13:20:00,61.48,61.49,61.4,61.45,157342.0,59.6,59.6097,59.5224,59.5709,157342.0
2021-06-16 13:25:00,61.46,61.52,61.41,61.5,146935.0,59.5806,59.6388,59.5321,59.6194,146935.0
2021-06-16 13:30:00,61.49,61.55,61.44,61.48,163706.0,59.6097,59.6679,59.5612,59.6,163706.0
2021-06-16 13:35:00,61.48,61.56,61.46,61.55,93819.0,59.6,59.6776,59.5806,59.6679,93819.0
2021-06-16 13:40:00,61.55,61.66,61.5,61.58,317366.0,59.6679,59.7745,59.6194,59.6969,317366.0
2021-06-16 13:45:00,61.58,61.62,61.51,61.53,58606.0,59.6969,59.7357,59.6291,59.6485,58606.0
2021-06-16 13:50:00,61.53,61.6,61.44,61.6,130428.0,59.6485,59.7163,59.5612,59.7163,130428.0
2021-06-16 13:55:00,61.6,61.66,61.56,61.65,117991.0,59.7163,59.7745,59.6776,59.7648,117991.0
2021-06-16 14:00:00,61.63,61.72,61.2,61.65,384672.0,59.7454,59.8327,59.3286,59.7648,384672.0
2021-06-16 14:05:00,61.66,62.12,61.62,61.93,324961.0,59.7745,60.2204,59.7357,60.0362,324961.0
2021-06-16 14:10:00,61.92,62.09,61.89,61.92,246278.0,60.0265,60.1913,59.9975,60.0265,246278.0
2021-06-16 14:15:00,61.91,61.91,61.45,61.53,300615.0,60.0169,60.0169,59.5709,59.6485,300615.0
2021-06-16 14:20:00,61.52,61.77,61.5,61.66,224143.0,59.6388,59.8811,59.6194,59.7745,224143.0
2021-06-16 14:25:00,61.66,61.89,61.65,61.88,126820.0,59.7745,59.9975,59.7648,59.9878,126820.0
2021-06-16 14:30:00,61.88,61.88,61.6,61.66,216938.0,59.9878,59.9878,59.7163,59.7745,216938.0
2021-06-16 14:35:00,61.66,61.94,61.57,61.86,237220.0,59.7745,60.0459,59.6872,59.9684,237220.0
2021-06-16 14:40:00,61.85,61.87,61.57,61.57,199159.0,59.9587,59.9781,59.6872,59.6872,199159.0
2021-06-16 14:45:00,61.57,61.66,61.41,61.46,231377.0,59.6872,59.7745,59.5321,59.5806,231377.0
2021-06-16 14:50:00,61.46,61.57,61.39,61.55,192835.0,59.5806,59.6872,59.5128,59.6679,192835.0
2021-06-16 14:55:00,61.55,61.64,61.49,61.62,137812.0,59.6679,59.7551,59.6097,59.7357,137812.0
2021-06-16 15:00:00,61.61,61.64,61.51,61.57,138405.0,59.726,59.7551,59.6291,59.6872,138405.0
2021-06-16 15:05:00,61.59,61.84,61.58,61.8,165400.0,59.7066,59.949,59.6969,59.9102,165400.0
2021-06-16 15:10:00,61.8,61.92,61.79,61.9,235915.0,59.9102,60.0265,59.9005,60.0072,235915.0
2021-06-16 15:15:00,61.91,61.98,61.84,61.92,238556.0,60.0169,60.0847,59.949,60.0265,238556.0
2021-06-16 15:20:00,61.92,61.99,61.89,61.96,131807.0,60.0265,60.0944,59.9975,60.0653,131807.0
2021-06-16 15:25:00,61.96,61.99,61.76,61.78,191082.0,60.0653,60.0944,59.8714,59.8908,191082.0
2021-06-16 15:30:00,61.78,61.83,61.62,61.68,217095.0,59.8908,59.9393,59.7357,59.7939,217095.0
2021-06-16 15:35:00,61.69,61.8,61.63,61.8,333864.0,59.8036,59.9102,59.7454,59.9102,333864.0
2021-06-16 15:40:00,61.79,61.88,61.72,61.86,241221.0,59.9005,59.9878,59.8327,59.9684,241221.0
2021-06-16 15:45:00,61.86,61.86,61.8,61.85,159806.0,59.9684,59.9684,59.9102,59.9587,159806.0
2021-06-16 15:50:00,61.85,61.93,61.83,61.9,353574.0,59.9587,60.0362,59.9393,60.0072,353574.0
2021-06-16 15:55:00,61.89,61.91,61.74,61.76,641764.0,59.9975,60.0169,59.852,59.8714,641764.0
2021-06-17 09:30:00,61.83,62.41,61.82,62.21,547281.0,59.9393,60.5016,59.9296,60.3077,547281.0
2021-06-17 09:35:00,62.21,62.4,62.04,62.37,366739.0,60.3077,60.4919,60.1429,60.4628,366739.0
2021-06-17 09:40:00,62.36,62.4,61.83,61.84,352872.0,60.4531,60.4919,59.9393,59.949,352872.0
2021-06-17 09:45:00,61.84,61.9,61.66,61.66,263050.0,59.949,60.0072,59.7745,59.7745,263050.0
2021-06-17 09:50:00,61.66,61.66,61.51,61.53,271166.0,59.7745,59.7745,59.6291,59.6485,271166.0
2021-06-17 09:55:00,61.54,61.68,61.48,61.52,195712.0,59.6582,59.7939,59.6,59.6388,195712.0
2021-06-17 10:00:00,61.52,61.61,61.34,61.39,226267.0,59.6388,59.726,59.4643,59.5128,226267.0
2021-06-17 10:05:00,61.39,61.41,61.14,61.2,329201.0,59.5128,59.5321,59.2704,59.3286,329201.0
2021-06-17 10:10:00,61.2,61.23,61.05,61.15,198262.0,59.3286,59.3576,59.1831,59.2801,198262.0
2021-06-17 10:15:00,61.15,61.25,61.12,61.19,152716.0,59.2801,59.377,59.251,59.3189,152716.0
2021-06-17 10:20:00,61.2,61.21,61.04,61.09,150025.0,59.3286,59.3383,59.1735,59.2219,150025.0
2021-06-17 10:25:00,61.09,61.11,61.01,61.05,134438.0,59.2219,59.2413,59.1444,59.1831,134438.0
2021-06-17 10:30:00,61.06,61.06,60.81,60.97,428353.0,59.1928,59.1928,58.9505,59.1056,428353.0
2021-06-17 10:35:00,60.97,61.02,60.83,60.88,169034.0,59.1056,59.1541,58.9699,59.0183,169034.0
2021-06-17 10:40:00,60.89,61.08,60.84,60.95,153502.0,59.028,59.2122,58.9796,59.0862,153502.0
2021-06-17 10:45:00,60.95,60.98,60.82,60.92,125848.0,59.0862,59.1153,58.9602,59.0571,125848.0
2021-06-17 10:50:00,60.92,60.96,60.68,60.69,191068.0,59.0571,59.0959,58.8245,58.8342,191068.0
2021-06-17 10:55:00,60.7,60.74,60.46,60.6,358417.0,58.8439,58.8826,58.6112,58.7469,358417.0
2021-06-17 11:00:00,60.6,60.68,60.54,60.61,204402.0,58.7469,58.8245,58.6887,58.7566,204402.0
2021-06-17 11:05:00,60.6,60.61,60.49,60.51,204632.0,58.7469,58.7566,58.6403,58.6597,204632.0
2021-06-17 11:10:00,60.51,60.55,60.35,60.4,169637.0,58.6597,58.6984,58.5046,58.553,169637.0
2021-06-17 11:15:00,60.41,60.5,60.34,60.44,176478.0,58.5627,58.65,58.4949,58.5918,176478.0
2021-06-17 11:20:00,60.43,60.61,60.33,60.38,160067.0,58.5821,58.7566,58.4852,58.5336,160067.0
2021-06-17 11:25:00,60.39,60.4,60.3,60.36,132633.0,58.5433,58.553,58.4561,58.5142,132633.0
2021-06-17 11:30:00,60.36,60.46,60.35,60.37,163192.0,58.5142,58.6112,58.5046,58.5239,163192.0
2021-06-17 11:35:00,60.37,60.4,60.27,60.36,142635.0,58.5239,58.553,58.427,58.5142,142635.0
2021-06-17 11:40:00,60.36,60.38,60.28,60.29,100468.0,58.5142,58.5336,58.4367,58.4464,100468.0
2021-06-17 11:45:00,60.3,60.32,60.17,60.19,223241.0,58.4561,58.4755,58.3301,58.3494,223241.0
2021-06-17 11:50:00,60.19,60.19,59.75,59.83,589486.0,58.3494,58.3494,57.9229,58.0005,589486.0
2021-06-17 11:55:00,59.83,59.9,59.73,59.79,304405.0,58.0005,58.0683,57.9035,57.9617,304405.0
2021-06-17 12:00:00,59.78,59.89,59.73,59.74,300880.0,57.952,58.0586,57.9035,57.9132,300880.0
2021-06-17 12:05:00,59.75,59.79,59.71,59.73,219398.0,57.9229,57.9617,57.8841,57.9035,219398.0
2021-06-17 12:10:00,59.73,59.82,59.66,59.77,220126.0,57.9035,57.9908,57.8357,57.9423,220126.0
2021-06-17 12:15:00,59.77,59.78,59.46,59.48,312671.0,57.9423,57.952,57.6418,57.6612,312671.0
2021-06-17 12:20:00,59.49,59.57,59.36,59.39,306056.0,57.6709,57.7484,57.5448,57.5739,306056.0
2021-06-17 12:25:00,59.39,59.55,59.37,59.53,144315.0,57.5739,57.729,57.5545,57.7096,144315.0
2021-06-17 12:30:00,59.52,59.84,59.45,59.83,283693.0,57.6999,58.0102,57.6321,58.0005,283693.0
2021-06-17 12:35:00,59.83,59.89,59.71,59.72,179600.0,58.0005,58.0586,57.8841,57.8938,179600.0
2021-06-17 12:40:00,59.72,59.77,59.62,59.67,180919.0,57.8938,57.9423,57.7969,57.8453,180919.0
2021-06-17 12:45:00,59.67,59.99,59.66,59.97,197537.0,57.8453,58.1556,57.8357,58.1362,197537.0
2021-06-17 12:50:00,59.95,60.02,59.87,60.02,141399.0,58.1168,58.1846,58.0392,58.1846,141399.0
2021-06-17 12:55:00,60.01,60.07,59.9,60.07,206544.0,58.175,58.2331,58.0683,58.2331,206544.0
2021-06-17 13:00:00,60.06,60.16,60.04,60.06,135752.0,58.2234,58.3204,58.204,58.2234,135752.0
2021-06-17 13:05:00,60.06,60.22,60.05,60.21,101328.0,58.2234,58.3785,58.2137,58.3688,101328.0
2021-06-17 13:10:00,60.21,60.24,60.08,60.2,143807.0,58.3688,58.3979,58.2428,58.3591,143807.0
2021-06-17 13:15:00,60.2,60.34,60.16,60.28,157957.0,58.3591,58.4949,58.3204,58.4367,157957.0
2021-06-17 13:20:00,60.3,60.3,60.2,60.23,110237.0,58.4561,58.4561,58.3591,58.3882,110237.0
2021-06-17 13:25:00,60.23,60.36,60.17,60.36,269957.0,58.3882,58.5142,58.3301,58.5142,269957.0
2021-06-17 13:30:00,60.36,60.36,60.22,60.34,80936.0,58.5142,58.5142,58.3785,58.4949,80936.0
2021-06-17 13:35:00,60.36,60.47,60.35,60.43,213707.0,58.5142,58.6209,58.5046,58.5821,213707.0
2021-06-17 13:40:00,60.43,60.56,60.33,60.51,235920.0,58.5821,58.7081,58.4852,58.6597,235920.0
2021-06-17 13:45:00,60.51,60.55,60.43,60.45,193006.0,58.6597,58.6984,58.5821,58.6015,193006.0
2021-06-17 13:50:00,60.44,60.48,60.32,60.32,140803.0,58.5918,58.6306,58.4755,58.4755,140803.0
2021-06-17 13:55:00,60.32,60.39,60.26,60.33,91914.0,58.4755,58.5433,58.4173,58.4852,91914.0
2021-06-17 14:00:00,60.34,60.35,60.23,60.3,101007.0,58.4949,58.5046,58.3882,58.4561,101007.0
2021-06-17 14:05:00,60.3,60.4,60.25,60.29,211613.0,58.4561,58.553,58.4076,58.4464,211613.0
2021-06-17 14:10:00,60.3,60.39,60.23,60.26,203465.0,58.4561,58.5433,58.3882,58.4173,203465.0
2021-06-17 14:15:00,60.26,60.33,60.13,60.17,146128.0,58.4173,58.4852,58.2913,58.3301,146128.0
2021-06-17 14:20:00,60.17,60.26,60.12,60.23,79546.0,58.3301,58.4173,58.2816,58.3882,79546.0
2021-06-17 14:25:00,60.23,60.23,60.1,60.1,75060.0,58.3882,58.3882,58.2622,58.2622,75060.0
2021-06-17 14:30:00,60.11,60.11,59.93,60.03,189472.0,58.2719,58.2719,58.0974,58.1943,189472.0
2021-06-17 14:35:00,60.04,60.05,59.95,59.96,52896.0,58.204,58.2137,58.1168,58.1265,52896.0
2021-06-17 14:40:00,59.95,60.04,59.89,59.9,127746.0,58.1168,58.204,58.0586,58.0683,127746.0
2021-06-17 14:45:00,59.91,59.99,59.88,59.9,130950.0,58.078,58.1556,58.0489,58.0683,130950.0
2021-06-17 14:50:00,59.9,59.95,59.89,59.95,82528.0,58.0683,58.1168,58.0586,58.1168,82528.0
2021-06-17 14:55:00,59.95,60.06,59.93,60.0,168832.0,58.1168,58.2234,58.0974,58.1653,168832.0
2021-06-17 15:00:00,60.01,60.13,59.93,60.08,153945.0,58.175,58.2913,58.0974,58.2428,153945.0
2021-06-17 15:05:00,60.08,60.14,60.01,60.1,115505.0,58.2428,58.301,58.175,58.2622,115505.0
2021-06-17 15:10:00,60.1,60.18,60.05,60.15,123269.0,58.2622,58.3398,58.2137,58.3107,123269.0
2021-06-17 15:15:00,60.16,60.16,60.04,60.11,130993.0,58.3204,58.3204,58.204,58.2719,130993.0
2021-06-17 15:20:00,60.11,60.17,60.05,60.08,197555.0,58.2719,58.3301,58.2137,58.2428,197555.0
2021-06-17 15:25:00,60.08,60.15,60.06,60.09,116479.0,58.2428,58.3107,58.2234,58.2525,116479.0
2021-06-17 15:30:00,60.08,60.17,60.08,60.16,137438.0,58.2428,58.3301,58.2428,58.3204,137438.0
2021-06-17 15:35:00,60.17,60.3,60.15,60.28,196911.0,58.3301,58.4561,58.3107,58.4367,196911.0
2021-06-17 15:40:00,60.28,60.28,60.11,60.12,168771.0,58.4367,58.4367,58.2719,58.2816,168771.0
2021-06-17 15:45:00,60.12,60.23,60.09,60.14,263020.0,58.2816,58.3882,58.2525,58.301,263020.0
2021-06-17 15:50:00,60.14,60.16,59.94,60.0,562165.0,58.301,58.3204,58.1071,58.1653,562165.0
2021-06-17 15:55:00,59.99,60.08,59.95,60.08,821839.0,58.1556,58.2428,58.1168,58.2428,821839.0
2021-06-18 09:30:00,59.28,59.31,58.71,58.86,1473130.0,57.4673,57.4964,56.9147,57.0601,1473130.0
2021-06-18 09:35:00,58.86,59.02,58.73,58.78,466598.0,57.0601,57.2152,56.9341,56.9826,466598.0
2021-06-18 09:40:00,58.75,59.03,58.74,58.97,540300.0,56.9535,57.2249,56.9438,57.1668,540300.0
2021-06-18 09:45:00,58.97,59.01,58.75,58.93,470082.0,57.1668,57.2055,56.9535,57.128,470082.0
2021-06-18 09:50:00,58.93,59.03,58.75,58.9,481099.0,57.128,57.2249,56.9535,57.0989,481099.0
2021-06-18 09:55:00,58.9,58.95,58.62,58.88,467055.0,57.0989,57.1474,56.8275,57.0795,467055.0
2021-06-18 10:00:00,58.87,59.03,58.62,58.63,640030.0,57.0698,57.2249,56.8275,56.8372,640030.0
2021-06-18 10:05:00,58.64,58.8,58.61,58.66,316115.0,56.8468,57.002,56.8178,56.8662,316115.0
2021-06-18 10:10:00,58.66,58.76,58.62,58.69,546229.0,56.8662,56.9632,56.8275,56.8953,546229.0
2021-06-18 10:15:00,58.68,58.74,58.41,58.46,287919.0,56.8856,56.9438,56.6239,56.6723,287919.0
2021-06-18 10:20:00,58.47,58.68,58.47,58.61,225564.0,56.682,56.8856,56.682,56.8178,225564.0
2021-06-18 10:25:00,58.62,58.65,58.48,58.59,293619.0,56.8275,56.8565,56.6917,56.7984,293619.0
2021-06-18 10:30:00,58.59,58.73,58.49,58.72,399349.0,56.7984,56.9341,56.7014,56.9244,399349.0
2021-06-18 10:35:00,58.73,59.03,58.7,59.0,421882.0,56.9341,57.2249,56.905,57.1958,421882.0
2021-06-18 10:40:00,58.99,58.99,58.81,58.84,190511.0,57.1861,57.1861,57.0116,57.0407,190511.0
2021-06-18 10:45:00,58.85,58.97,58.82,58.96,191997.0,57.0504,57.1668,57.0213,57.1571,191997.0
2021-06-18 10:50:00,58.95,59.09,58.93,58.95,139114.0,57.1474,57.2831,57.128,57.1474,139114.0
2021-06-18 10:55:00,58.95,59.14,58.94,59.08,148292.0,57.1474,57.3316,57.1377,57.2734,148292.0
2021-06-18 11:00:00,59.06,59.19,59.02,59.04,145017.0,57.254,57.38,57.2152,57.2346,145017.0
2021-06-18 11:05:00,59.04,59.19,59.03,59.09,138677.0,57.2346,57.38,57.2249,57.2831,138677.0
2021-06-18 11:10:00,59.08,59.24,59.06,59.16,200761.0,57.2734,57.4285,57.254,57.3509,200761.0
2021-06-18 11:15:00,59.16,59.24,59.13,59.2,120170.0,57.3509,57.4285,57.3219,57.3897,120170.0
2021-06-18 11:20:00,59.18,59.23,59.17,59.22,83261.0,57.3703,57.4188,57.3606,57.4091,83261.0
2021-06-18 11:25:00,59.23,59.25,59.1,59.13,143638.0,57.4188,57.4382,57.2928,57.3219,143638.0
2021-06-18 11:30:00,59.14,59.4,59.12,59.38,126291.0,57.3316,57.5836,57.3122,57.5642,126291.0
2021-06-18 11:35:00,59.38,59.5,59.33,59.45,204596.0,57.5642,57.6805,57.5157,57.6321,204596.0
2021-06-18 11:40:00,59.45,59.54,59.39,59.47,179616.0,57.6321,57.7193,57.5739,57.6515,179616.0
2021-06-18 11:45:00,59.48,59.55,59.44,59.53,132561.0,57.6612,57.729,57.6224,57.7096,132561.0
2021-06-18 11:50:00,59.53,59.59,59.48,59.56,138461.0,57.7096,57.7678,57.6612,57.7387,138461.0
2021-06-18 11:55:00,59.55,59.57,59.4,59.42,103921.0,57.729,57.7484,57.5836,57.603,103921.0
2021-06-18 12:00:00,59.41,59.41,59.26,59.33,169581.0,57.5933,57.5933,57.4479,57.5157,169581.0
2021-06-18 12:05:00,59.33,59.42,59.31,59.36,51444.0,57.5157,57.603,57.4964,57.5448,51444.0
2021-06-18 12:10:00,59.35,59.42,59.31,59.37,74437.0,57.5351,57.603,57.4964,57.5545,74437.0
2021-06-18 12:15:00,59.37,59.42,59.33,59.41,106906.0,57.5545,57.603,57.5157,57.5933,106906.0
2021-06-18 12:20:00,59.41,59.43,59.32,59.34,75701.0,57.5933,57.6127,57.5061,57.5254,75701.0
2021-06-18 12:25:00,59.33,59.42,59.31,59.39,78353.0,57.5157,57.603,57.4964,57.5739,78353.0
2021-06-18 12:30:00,59.38,59.39,59.28,59.31,97481.0,57.5642,57.5739,57.4673,57.4964,97481.0
2021-06-18 12:35:00,59.3,59.35,59.23,59.24,95720.0,57.4867,57.5351,57.4188,57.4285,95720.0
2021-06-18 12:40:00,59.25,59.29,59.21,59.25,115030.0,57.4382,57.477,57.3994,57.4382,115030.0
2021-06-18 12:45:00,59.25,59.31,59.22,59.28,157383.0,57.4382,57.4964,57.4091,57.4673,157383.0
2021-06-18 12:50:00,59.27,59.37,59.22,59.35,111801.0,57.4576,57.5545,57.4091,57.5351,111801.0
2021-06-18 12:55:00,59.36,59.36,59.23,59.25,93552.0,57.5448,57.5448,57.4188,57.4382,93552.0
2021-06-18 13:00:00,59.25,59.35,59.23,59.34,84203.0,57.4382,57.5351,57.4188,57.5254,84203.0
2021-06-18 13:05:00,59.33,59.41,59.31,59.39,100217.0,57.5157,57.5933,57.4964,57.5739,100217.0
2021-06-18 13:10:00,59.39,59.46,59.38,59.44,81433.0,57.5739,57.6418,57.5642,57.6224,81433.0
2021-06-18 13:15:00,59.44,59.5,59.43,59.47,86244.0,57.6224,57.6805,57.6127,57.6515,86244.0
2021-06-18 13:20:00,59.47,59.5,59.37,59.43,83351.0,57.6515,57.6805,57.5545,57.6127,83351.0
2021-06-18 13:25:00,59.43,59.43,59.33,59.37,85395.0,57.6127,57.6127,57.5157,57.5545,85395.0
2021-06-18 13:30:00,59.37,59.47,59.36,59.43,82775.0,57.5545,57.6515,57.5448,57.6127,82775.0
2021-06-18 13:35:00,59.43,59.47,59.37,59.37,76259.0,57.6127,57.6515,57.5545,57.5545,76259.0
2021-06-18 13:40:00,59.37,59.42,59.33,59.34,58425.0,57.5545,57.603,57.5157,57.5254,58425.0
2021-06-18 13:45:00,59.34,59.35,59.25,59.25,74931.0,57.5254,57.5351,57.4382,57.4382,74931.0
2021-06-18 13:50:00,59.25,59.26,59.2,59.22,91944.0,57.4382,57.4479,57.3897,57.4091,91944.0
2021-06-18 13:55:00,59.23,59.26,59.2,59.22,59234.0,57.4188,57.4479,57.3897,57.4091,59234.0
2021-06-18 14:00:00,59.22,59.34,59.14,59.28,144643.0,57.4091,57.5254,57.3316,57.4673,144643.0
2021-06-18 14:05:00,59.29,59.3,59.19,59.19,84257.0,57.477,57.4867,57.38,57.38,84257.0
2021-06-18 14:10:00,59.19,59.23,59.14,59.15,64319.0,57.38,57.4188,57.3316,57.3412,64319.0
2021-06-18 14:15:00,59.16,59.16,59.12,59.15,87895.0,57.3509,57.3509,57.3122,57.3412,87895.0
2021-06-18 14:20:00,59.14,59.17,59.07,59.11,127222.0,57.3316,57.3606,57.2637,57.3025,127222.0
2021-06-18 14:25:00,59.11,59.13,59.08,59.09,93210.0,57.3025,57.3219,57.2734,57.2831,93210.0
2021-06-18 14:30:00,59.09,59.12,59.05,59.09,116416.0,57.2831,57.3122,57.2443,57.2831,116416.0
2021-06-18 14:35:00,59.09,59.12,59.02,59.02,203439.0,57.2831,57.3122,57.2152,57.2152,203439.0
2021-06-18 14:40:00,59.03,59.04,58.9,58.91,194416.0,57.2249,57.2346,57.0989,57.1086,194416.0
2021-06-18 14:45:00,58.9,58.94,58.89,58.89,146148.0,57.0989,57.1377,57.0892,57.0892,146148.0
2021-06-18 14:50:00,58.9,58.93,58.84,58.87,205384.0,57.0989,57.128,57.0407,57.0698,205384.0
2021-06-18 14:55:00,58.88,58.91,58.85,58.91,187908.0,57.0795,57.1086,57.0504,57.1086,187908.0
2021-06-18 15:00:00,58.9,59.01,58.87,58.95,138242.0,57.0989,57.2055,57.0698,57.1474,138242.0
2021-06-18 15:05:00,58.95,58.95,58.81,58.87,109091.0,57.1474,57.1474,57.0116,57.0698,109091.0
2021-06-18 15:10:00,58.87,58.97,58.84,58.95,100478.0,57.0698,57.1668,57.0407,57.1474,100478.0
2021-06-18 15:15:00,58.94,59.1,58.91,59.1,122176.0,57.1377,57.2928,57.1086,57.2928,122176.0
2021-06-18 15:20:00,59.1,59.14,59.07,59.1,161686.0,57.2928,57.3316,57.2637,57.2928,161686.0
2021-06-18 15:25:00,59.1,59.1,58.97,58.99,144292.0,57.2928,57.2928,57.1668,57.1861,144292.0
2021-06-18 15:30:00,58.99,59.0,58.87,58.91,227734.0,57.1861,57.1958,57.0698,57.1086,227734.0
2021-06-18 15:35:00,58.9,58.98,58.81,58.97,340816.0,57.0989,57.1764,57.0116,57.1668,340816.0
2021-06-18 15:40:00,58.97,58.98,58.87,58.93,250408.0,57.1668,57.1764,57.0698,57.128,250408.0
2021-06-18 15:45:00,58.93,58.97,58.81,58.84,405740.0,57.128,57.1668,57.0116,57.0407,405740.0
2021-06-18 15:50:00,58.83,58.95,58.77,58.8,620846.0,57.031,57.1474,56.9729,57.002,620846.0
2021-06-18 15:55:00,58.81,58.86,58.73,58.75,1031014.0,57.0116,57.0601,56.9341,56.9535,1031014.0
2021-06-21 09:30:00,59.75,59.75,59.12,59.22,463842.0,57.9229,57.9229,57.3122,57.4091,463842.0
2021-06-21 09:35:00,59.26,59.64,59.17,59.49,375602.0,57.4479,57.8163,57.3606,57.6709,375602.0
2021-06-21 09:40:00,59.51,59.57,58.84,58.86,512981.0,57.6902,57.7484,57.0407,57.0601,512981.0
2021-06-21 09:45:00,58.85,59.3,58.82,59.23,316472.0,57.0504,57.4867,57.0213,57.4188,316472.0
2021-06-21 09:50:00,59.23,59.23,59.01,59.08,199661.0,57.4188,57.4188,57.2055,57.2734,199661.0
2021-06-21 09:55:00,59.08,59.19,58.92,58.96,162697.0,57.2734,57.38,57.1183,57.1571,162697.0
2021-06-21 10:00:00,58.96,59.06,58.9,59.01,154742.0,57.1571,57.254,57.0989,57.2055,154742.0
2021-06-21 10:05:00,59.02,59.06,58.91,59.03,141237.0,57.2152,57.254,57.1086,57.2249,141237.0
2021-06-21 10:10:00,59.04,59.18,59.0,59.14,129668.0,57.2346,57.3703,57.1958,57.3316,129668.0
2021-06-21 10:15:00,59.15,59.27,59.13,59.15,159844.0,57.3412,57.4576,57.3219,57.3412,159844.0
2021-06-21 10:20:00,59.14,59.26,59.12,59.24,82198.0,57.3316,57.4479,57.3122,57.4285,82198.0
2021-06-21 10:25:00,59.22,59.43,59.2,59.36,166405.0,57.4091,57.6127,57.3897,57.5448,166405.0
2021-06-21 10:30:00,59.36,59.42,59.24,59.26,177913.0,57.5448,57.603,57.4285,57.4479,177913.0
2021-06-21 10:35:00,59.25,59.38,59.24,59.37,107936.0,57.4382,57.5642,57.4285,57.5545,107936.0
2021-06-21 10:40:00,59.36,59.42,59.29,59.32,112039.0,57.5448,57.603,57.477,57.5061,112039.0
2021-06-21 10:45:00,59.32,59.4,59.3,59.33,108235.0,57.5061,57.5836,57.4867,57.5157,108235.0
2021-06-21 10:50:00,59.33,59.37,59.26,59.26,120951.0,57.5157,57.5545,57.4479,57.4479,120951.0
2021-06-21 10:55:00,59.26,59.35,59.22,59.33,81926.0,57.4479,57.5351,57.4091,57.5157,81926.0
2021-06-21 11:00:00,59.34,59.36,58.99,59.01,142438.0,57.5254,57.5448,57.1861,57.2055,142438.0
2021-06-21 11:05:00,59.01,59.07,58.92,58.96,126779.0,57.2055,57.2637,57.1183,57.1571,126779.0
2021-06-21 11:10:00,58.97,59.1,58.94,59.09,86806.0,57.1668,57.2928,57.1377,57.2831,86806.0
2021-06-21 11:15:00,59.1,59.15,59.05,59.08,78262.0,57.2928,57.3412,57.2443,57.2734,78262.0
2021-06-21 11:20:00,59.08,59.13,59.06,59.12,54322.0,57.2734,57.3219,57.254,57.3122,54322.0
2021-06-21 11:25:00,59.11,59.14,59.06,59.07,64104.0,57.3025,57.3316,57.254,57.2637,64104.0
2021-06-21 11:30:00,59.07,59.11,59.0,59.06,79741.0,57.2637,57.3025,57.1958,57.254,79741.0
2021-06-21 11:35:00,59.06,59.21,59.06,59.17,86588.0,57.254,57.3994,57.254,57.3606,86588.0
2021-06-21 11:40:00,59.16,59.22,59.08,59.1,80688.0,57.3509,57.4091,57.2734,57.2928,80688.0
2021-06-21 11:45:00,59.1,59.16,59.09,59.13,58449.0,57.2928,57.3509,57.2831,57.3219,58449.0
2021-06-21 11:50:00,59.12,59.17,59.07,59.08,87453.0,57.3122,57.3606,57.2637,57.2734,87453.0
2021-06-21 11:55:00,59.07,59.18,59.06,59.11,43313.0,57.2637,57.3703,57.254,57.3025,43313.0
2021-06-21 12:00:00,59.1,59.17,59.09,59.14,69858.0,57.2928,57.3606,57.2831,57.3316,69858.0
2021-06-21 12:05:00,59.14,59.16,59.07,59.11,51973.0,57.3316,57.3509,57.2637,57.3025,51973.0
2021-06-21 12:10:00,59.11,59.18,59.06,59.15,38200.0,57.3025,57.3703,57.254,57.3412,38200.0
2021-06-21 12:15:00,59.15,59.17,59.11,59.14,67423.0,57.3412,57.3606,57.3025,57.3316,67423.0
2021-06-21 12:20:00,59.13,59.14,59.07,59.08,104066.0,57.3219,57.3316,57.2637,57.2734,104066.0
2021-06-21 12:25:00,59.08,59.09,59.03,59.04,75120.0,57.2734,57.2831,57.2249,57.2346,75120.0
2021-06-21 12:30:00,59.05,59.15,59.04,59.07,90497.0,57.2443,57.3412,57.2346,57.2637,90497.0
2021-06-21 12:35:00,59.07,59.17,59.06,59.12,276053.0,57.2637,57.3606,57.254,57.3122,276053.0
2021-06-21 12:40:00,59.12,59.2,59.1,59.18,102600.0,57.3122,57.3897,57.2928,57.3703,102600.0
2021-06-21 12:45:00,59.18,59.23,59.15,59.19,66419.0,57.3703,57.4188,57.3412,57.38,66419.0
2021-06-21 12:50:00,59.19,59.2,59.12,59.13,105402.0,57.38,57.3897,57.3122,57.3219,105402.0
2021-06-21 12:55:00,59.14,59.16,59.1,59.16,71197.0,57.3316,57.3509,57.2928,57.3509,71197.0
2021-06-21 13:00:00,59.17,59.29,59.15,59.28,58500.0,57.3606,57.477,57.3412,57.4673,58500.0
2021-06-21 13:05:00,59.28,59.33,59.26,59.31,55969.0,57.4673,57.5157,57.4479,57.4964,55969.0
2021-06-21 13:10:00,59.3,59.41,59.29,59.39,69709.0,57.4867,57.5933,57.477,57.5739,69709.0
2021-06-21 13:15:00,59.39,59.48,59.38,59.42,118808.0,57.5739,57.6612,57.5642,57.603,118808.0
2021-06-21 13:20:00,59.41,59.44,59.34,59.35,72084.0,57.5933,57.6224,57.5254,57.5351,72084.0
2021-06-21 13:25:00,59.35,59.36,59.26,59.28,117216.0,57.5351,57.5448,57.4479,57.4673,117216.0
2021-06-21 13:30:00,59.29,59.33,59.28,59.3,50515.0,57.477,57.5157,57.4673,57.4867,50515.0
2021-06-21 13:35:00,59.3,59.31,59.24,59.29,51323.0,57.4867,57.4964,57.4285,57.477,51323.0
2021-06-21 13:40:00,59.29,59.34,59.25,59.34,79022.0,57.477,57.5254,57.4382,57.5254,79022.0
2021-06-21 13:45:00,59.34,59.39,59.32,59.35,109455.0,57.5254,57.5739,57.5061,57.5351,109455.0
2021-06-21 13:50:00,59.36,59.37,59.3,59.34,78205.0,57.5448,57.5545,57.4867,57.5254,78205.0
2021-06-21 13:55:00,59.34,59.41,59.33,59.38,143663.0,57.5254,57.5933,57.5157,57.5642,143663.0
2021-06-21 14:00:00,59.39,59.54,59.39,59.49,119548.0,57.5739,57.7193,57.5739,57.6709,119548.0
2021-06-21 14:05:00,59.49,59.55,59.47,59.52,64465.0,57.6709,57.729,57.6515,57.6999,64465.0
2021-06-21 14:10:00,59.51,59.55,59.48,59.54,47943.0,57.6902,57.729,57.6612,57.7193,47943.0
2021-06-21 14:15:00,59.54,59.54,59.46,59.51,49818.0,57.7193,57.7193,57.6418,57.6902,49818.0
2021-06-21 14:20:00,59.51,59.51,59.41,59.42,55308.0,57.6902,57.6902,57.5933,57.603,55308.0
2021-06-21 14:25:00,59.41,59.48,59.39,59.43,72569.0,57.5933,57.6612,57.5739,57.6127,72569.0
2021-06-21 14:30:00,59.42,59.44,59.38,59.42,56275.0,57.603,57.6224,57.5642,57.603,56275.0
2021-06-21 14:35:00,59.42,59.48,59.41,59.47,52379.0,57.603,57.6612,57.5933,57.6515,52379.0
2021-06-21 14:40:00,59.47,59.49,59.42,59.46,53371.0,57.6515,57.6709,57.603,57.6418,53371.0
2021-06-21 14:45:00,59.46,59.46,59.39,59.4,35973.0,57.6418,57.6418,57.5739,57.5836,35973.0
2021-06-21 14:50:00,59.4,59.41,59.37,59.38,71904.0,57.5836,57.5933,57.5545,57.5642,71904.0
2021-06-21 14:55:00,59.39,59.46,59.37,59.46,66077.0,57.5739,57.6418,57.5545,57.6418,66077.0
2021-06-21 15:00:00,59.45,59.46,59.4,59.42,67726.0,57.6321,57.6418,57.5836,57.603,67726.0
2021-06-21 15:05:00,59.43,59.45,59.41,59.44,75297.0,57.6127,57.6321,57.5933,57.6224,75297.0
2021-06-21 15:10:00,59.44,59.46,59.37,59.38,78152.0,57.6224,57.6418,57.5545,57.5642,78152.0
2021-06-21 15:15:00,59.38,59.39,59.32,59.36,59860.0,57.5642,57.5739,57.5061,57.5448,59860.0
2021-06-21 15:20:00,59.36,59.36,59.2,59.22,79347.0,57.5448,57.5448,57.3897,57.4091,79347.0
2021-06-21 15:25:00,59.22,59.27,59.2,59.24,101674.0,57.4091,57.4576,57.3897,57.4285,101674.0
2021-06-21 15:30:00,59.24,59.32,59.21,59.3,86260.0,57.4285,57.5061,57.3994,57.4867,86260.0
2021-06-21 15:35:00,59.3,59.32,59.22,59.25,108106.0,57.4867,57.5061,57.4091,57.4382,108106.0
2021-06-21 15:40:00,59.25,59.26,59.15,59.18,105816.0,57.4382,57.4479,57.3412,57.3703,105816.0
2021-06-21 15:45:00,59.17,59.24,59.14,59.21,163796.0,57.3606,57.4285,57.3316,57.3994,163796.0
2021-06-21 15:50:00,59.21,59.35,59.21,59.35,269565.0,57.3994,57.5351,57.3994,57.5351,269565.0
2021-06-21 15:55:00,59.35,59.38,59.28,59.29,361694.0,57.5351,57.5642,57.4673,57.477,361694.0
2021-06-22 09:30:00,59.37,59.57,59.14,59.41,501774.0,57.5545,57.7484,57.3316,57.5933,501774.0
2021-06-22 09:35:00,59.41,59.41,59.02,59.1,245789.0,57.5933,57.5933,57.2152,57.2928,245789.0
2021-06-22 09:40:00,59.1,59.4,59.06,59.3,156511.0,57.2928,57.5836,57.254,57.4867,156511.0
2021-06-22 09:45:00,59.32,59.54,59.25,59.52,166998.0,57.5061,57.7193,57.4382,57.6999,166998.0
2021-06-22 09:50:00,59.53,59.6,59.26,59.3,187128.0,57.7096,57.7775,57.4479,57.4867,187128.0
2021-06-22 09:55:00,59.3,59.32,59.21,59.29,77967.0,57.4867,57.5061,57.3994,57.477,77967.0
2021-06-22 10:00:00,59.3,59.31,59.2,59.28,102434.0,57.4867,57.4964,57.3897,57.4673,102434.0
2021-06-22 10:05:00,59.29,59.42,59.21,59.35,160427.0,57.477,57.603,57.3994,57.5351,160427.0
2021-06-22 10:10:00,59.36,59.38,59.24,59.31,88691.0,57.5448,57.5642,57.4285,57.4964,88691.0
2021-06-22 10:15:00,59.31,59.46,59.3,59.4,125824.0,57.4964,57.6418,57.4867,57.5836,125824.0
2021-06-22 10:20:00,59.4,59.46,59.35,59.44,78143.0,57.5836,57.6418,57.5351,57.6224,78143.0
2021-06-22 10:25:00,59.44,59.48,59.36,59.44,119676.0,57.6224,57.6612,57.5448,57.6224,119676.0
2021-06-22 10:30:00,59.46,59.46,59.32,59.34,64373.0,57.6418,57.6418,57.5061,57.5254,64373.0
2021-06-22 10:35:00,59.33,59.35,59.21,59.24,61825.0,57.5157,57.5351,57.3994,57.4285,61825.0
2021-06-22 10:40:00,59.25,59.32,59.2,59.24,98334.0,57.4382,57.5061,57.3897,57.4285,98334.0
2021-06-22 10:45:00,59.23,59.26,59.21,59.25,57801.0,57.4188,57.4479,57.3994,57.4382,57801.0
2021-06-22 10:50:00,59.25,59.37,59.22,59.36,83338.0,57.4382,57.5545,57.4091,57.5448,83338.0
2021-06-22 10:55:00,59.36,59.43,59.35,59.4,73835.0,57.5448,57.6127,57.5351,57.5836,73835.0
2021-06-22 11:00:00,59.4,59.4,59.32,59.39,65399.0,57.5836,57.5836,57.5061,57.5739,65399.0
2021-06-22 11:05:00,59.38,59.47,59.34,59.36,46503.0,57.5642,57.6515,57.5254,57.5448,46503.0
2021-06-22 11:10:00,59.36,59.41,59.32,59.35,60727.0,57.5448,57.5933,57.5061,57.5351,60727.0
2021-06-22 11:15:00,59.35,59.37,59.32,59.33,60869.0,57.5351,57.5545,57.5061,57.5157,60869.0
2021-06-22 11:20:00,59.34,59.41,59.28,59.3,91471.0,57.5254,57.5933,57.4673,57.4867,91471.0
2021-06-22 11:25:00,59.3,59.38,59.28,59.31,54341.0,57.4867,57.5642,57.4673,57.4964,54341.0
2021-06-22 11:30:00,59.3,59.36,59.29,59.31,47262.0,57.4867,57.5448,57.477,57.4964,47262.0
2021-06-22 11:35:00,59.32,59.32,59.15,59.18,87245.0,57.5061,57.5061,57.3412,57.3703,87245.0
2021-06-22 11:40:00,59.18,59.25,59.17,59.17,48214.0,57.3703,57.4382,57.3606,57.3606,48214.0
2021-06-22 11:45:00,59.18,59.24,59.17,59.2,34914.0,57.3703,57.4285,57.3606,57.3897,34914.0
2021-06-22 11:50:00,59.2,59.25,59.19,59.23,31581.0,57.3897,57.4382,57.38,57.4188,31581.0
2021-06-22 11:55:00,59.23,59.24,59.18,59.19,53800.0,57.4188,57.4285,57.3703,57.38,53800.0
2021-06-22 12:00:00,59.19,59.32,59.18,59.29,66471.0,57.38,57.5061,57.3703,57.477,66471.0
2021-06-22 12:05:00,59.29,59.34,59.22,59.23,68417.0,57.477,57.5254,57.4091,57.4188,68417.0
2021-06-22 12:10:00,59.22,59.26,59.2,59.25,48721.0,57.4091,57.4479,57.3897,57.4382,48721.0
2021-06-22 12:15:00,59.25,59.26,59.21,59.23,52244.0,57.4382,57.4479,57.3994,57.4188,52244.0
2021-06-22 12:20:00,59.23,59.29,59.18,59.28,116489.0,57.4188,57.477,57.3703,57.4673,116489.0
2021-06-22 12:25:00,59.28,59.34,59.27,59.3,118358.0,57.4673,57.5254,57.4576,57.4867,118358.0
2021-06-22 12:30:00,59.29,59.34,59.26,59.26,97899.0,57.477,57.5254,57.4479,57.4479,97899.0
2021-06-22 12:35:00,59.27,59.28,59.21,59.22,53559.0,57.4576,57.4673,57.3994,57.4091,53559.0
2021-06-22 12:40:00,59.22,59.25,59.18,59.22,143463.0,57.4091,57.4382,57.3703,57.4091,143463.0
2021-06-22 12:45:00,59.22,59.31,59.21,59.28,110533.0,57.4091,57.4964,57.3994,57.4673,110533.0
2021-06-22 12:50:00,59.29,59.32,59.27,59.29,69630.0,57.477,57.5061,57.4576,57.477,69630.0
2021-06-22 12:55:00,59.28,59.29,59.23,59.24,43857.0,57.4673,57.477,57.4188,57.4285,43857.0
2021-06-22 13:00:00,59.25,59.29,59.21,59.26,73295.0,57.4382,57.477,57.3994,57.4479,73295.0
2021-06-22 13:05:00,59.26,59.26,59.2,59.23,49487.0,57.4479,57.4479,57.3897,57.4188,49487.0
2021-06-22 13:10:00,59.23,59.28,59.23,59.27,54497.0,57.4188,57.4673,57.4188,57.4576,54497.0
2021-06-22 13:15:00,59.26,59.27,59.13,59.16,181302.0,57.4479,57.4576,57.3219,57.3509,181302.0
2021-06-22 13:20:00,59.16,59.2,59.13,59.16,67275.0,57.3509,57.3897,57.3219,57.3509,67275.0
2021-06-22 13:25:00,59.15,59.17,59.12,59.16,50833.0,57.3412,57.3606,57.3122,57.3509,50833.0
2021-06-22 13:30:00,59.17,59.22,59.16,59.18,148179.0,57.3606,57.4091,57.3509,57.3703,148179.0
2021-06-22 13:35:00,59.18,59.22,59.15,59.17,86527.0,57.3703,57.4091,57.3412,57.3606,86527.0
2021-06-22 13:40:00,59.17,59.23,59.16,59.22,34402.0,57.3606,57.4188,57.3509,57.4091,34402.0
2021-06-22 13:45:00,59.22,59.24,59.19,59.23,30097.0,57.4091,57.4285,57.38,57.4188,30097.0
2021-06-22 13:50:00,59.23,59.27,59.21,59.27,46834.0,57.4188,57.4576,57.3994,57.4576,46834.0
2021-06-22 13:55:00,59.27,59.29,59.26,59.27,30753.0,57.4576,57.477,57.4479,57.4576,30753.0
2021-06-22 14:00:00,59.27,59.3,59.24,59.29,38525.0,57.4576,57.4867,57.4285,57.477,38525.0
2021-06-22 14:05:00,59.28,59.29,59.21,59.23,45576.0,57.4673,57.477,57.3994,57.4188,45576.0
2021-06-22 14:10:00,59.23,59.31,59.21,59.31,121294.0,57.4188,57.4964,57.3994,57.4964,121294.0
2021-06-22 14:15:00,59.32,59.34,59.3,59.34,46448.0,57.5061,57.5254,57.4867,57.5254,46448.0
2021-06-22 14:20:00,59.34,59.4,59.31,59.39,74111.0,57.5254,57.5836,57.4964,57.5739,74111.0
2021-06-22 14:25:00,59.4,59.44,59.37,59.4,66280.0,57.5836,57.6224,57.5545,57.5836,66280.0
2021-06-22 14:30:00,59.4,59.44,59.36,59.42,47404.0,57.5836,57.6224,57.5448,57.603,47404.0
2021-06-22 14:35:00,59.43,59.49,59.39,59.48,93535.0,57.6127,57.6709,57.5739,57.6612,93535.0
2021-06-22 14:40:00,59.48,59.5,59.44,59.45,71334.0,57.6612,57.6805,57.6224,57.6321,71334.0
2021-06-22 14:45:00,59.45,59.45,59.39,59.41,37229.0,57.6321,57.6321,57.5739,57.5933,37229.0
2021-06-22 14:50:00,59.4,59.41,59.34,59.34,68865.0,57.5836,57.5933,57.5254,57.5254,68865.0
2021-06-22 14:55:00,59.36,59.4,59.31,59.34,69634.0,57.5448,57.5836,57.4964,57.5254,69634.0
2021-06-22 15:00:00,59.34,59.4,59.34,59.39,46530.0,57.5254,57.5836,57.5254,57.5739,46530.0
2021-06-22 15:05:00,59.38,59.44,59.37,59.41,41765.0,57.5642,57.6224,57.5545,57.5933,41765.0
2021-06-22 15:10:00,59.41,59.47,59.38,59.43,103203.0,57.5933,57.6515,57.5642,57.6127,103203.0
2021-06-22 15:15:00,59.43,59.48,59.39,59.47,66828.0,57.6127,57.6612,57.5739,57.6515,66828.0
2021-06-22 15:20:00,59.48,59.52,59.44,59.44,62052.0,57.6612,57.6999,57.6224,57.6224,62052.0
2021-06-22 15:25:00,59.45,59.5,59.44,59.46,54376.0,57.6321,57.6805,57.6224,57.6418,54376.0
2021-06-22 15:30:00,59.47,59.52,59.46,59.5,49814.0,57.6515,57.6999,57.6418,57.6805,49814.0
2021-06-22 15:35:00,59.5,59.51,59.42,59.42,63999.0,57.6805,57.6902,57.603,57.603,63999.0
2021-06-22 15:40:00,59.43,59.45,59.37,59.38,81667.0,57.6127,57.6321,57.5545,57.5642,81667.0
2021-06-22 15:45:00,59.39,59.39,59.31,59.34,137176.0,57.5739,57.5739,57.4964,57.5254,137176.0
2021-06-22 15:50:00,59.34,59.36,59.28,59.35,165656.0,57.5254,57.5448,57.4673,57.5351,165656.0
2021-06-22 15:55:00,59.35,59.35,59.24,59.24,295054.0,57.5351,57.5351,57.4285,57.4285,295054.0
2021-06-23 09:30:00,59.84,59.89,59.47,59.47,598663.0,58.0102,58.0586,57.6515,57.6515,598663.0
2021-06-23 09:35:00,59.46,59.64,59.46,59.55,182410.0,57.6418,57.8163,57.6418,57.729,182410.0
2021-06-23 09:40:00,59.55,59.85,59.52,59.81,346410.0,57.729,58.0198,57.6999,57.9811,346410.0
2021-06-23 09:45:00,59.82,60.01,59.81,59.83,315234.0,57.9908,58.175,57.9811,58.0005,315234.0
2021-06-23 09:50:00,59.84,59.92,59.73,59.8,228233.0,58.0102,58.0877,57.9035,57.9714,228233.0
2021-06-23 09:55:00,59.8,60.09,59.79,60.01,196117.0,57.9714,58.2525,57.9617,58.175,196117.0
2021-06-23 10:00:00,60.0,60.03,59.89,59.95,186977.0,58.1653,58.1943,58.0586,58.1168,186977.0
2021-06-23 10:05:00,59.96,59.99,59.73,59.76,136199.0,58.1265,58.1556,57.9035,57.9326,136199.0
2021-06-23 10:10:00,59.76,59.93,59.74,59.87,130896.0,57.9326,58.0974,57.9132,58.0392,130896.0
2021-06-23 10:15:00,59.87,59.92,59.78,59.91,109806.0,58.0392,58.0877,57.952,58.078,109806.0
2021-06-23 10:20:00,59.91,59.95,59.86,59.93,151941.0,58.078,58.1168,58.0295,58.0974,151941.0
2021-06-23 10:25:00,59.93,59.96,59.86,59.87,102084.0,58.0974,58.1265,58.0295,58.0392,102084.0
2021-06-23 10:30:00,59.86,59.93,59.76,59.77,173154.0,58.0295,58.0974,57.9326,57.9423,173154.0
2021-06-23 10:35:00,59.76,59.82,59.72,59.76,129839.0,57.9326,57.9908,57.8938,57.9326,129839.0
2021-06-23 10:40:00,59.75,59.77,59.52,59.54,207635.0,57.9229,57.9423,57.6999,57.7193,207635.0
2021-06-23 10:45:00,59.54,59.63,59.5,59.54,171915.0,57.7193,57.8066,57.6805,57.7193,171915.0
2021-06-23 10:50:00,59.53,59.62,59.5,59.61,107652.0,57.7096,57.7969,57.6805,57.7872,107652.0
2021-06-23 10:55:00,59.62,59.71,59.61,59.7,131516.0,57.7969,57.8841,57.7872,57.8744,131516.0
2021-06-23 11:00:00,59.7,59.73,59.58,59.62,134924.0,57.8744,57.9035,57.7581,57.7969,134924.0
2021-06-23 11:05:00,59.63,59.63,59.52,59.59,95001.0,57.8066,57.8066,57.6999,57.7678,95001.0
2021-06-23 11:10:00,59.58,59.71,59.56,59.69,128422.0,57.7581,57.8841,57.7387,57.8647,128422.0
2021-06-23 11:15:00,59.69,59.77,59.68,59.69,206186.0,57.8647,57.9423,57.855,57.8647,206186.0
2021-06-23 11:20:00,59.7,59.74,59.68,59.71,52691.0,57.8744,57.9132,57.855,57.8841,52691.0
2021-06-23 11:25:00,59.71,59.73,59.65,59.71,180029.0,57.8841,57.9035,57.826,57.8841,180029.0
2021-06-23 11:30:00,59.71,59.72,59.61,59.62,69517.0,57.8841,57.8938,57.7872,57.7969,69517.0
2021-06-23 11:35:00,59.63,59.71,59.59,59.68,101411.0,57.8066,57.8841,57.7678,57.855,101411.0
2021-06-23 11:40:00,59.67,59.74,59.67,59.73,76001.0,57.8453,57.9132,57.8453,57.9035,76001.0
2021-06-23 11:45:00,59.73,59.74,59.63,59.69,40399.0,57.9035,57.9132,57.8066,57.8647,40399.0
2021-06-23 11:50:00,59.69,59.72,59.67,59.71,39966.0,57.8647,57.8938,57.8453,57.8841,39966.0
2021-06-23 11:55:00,59.72,59.74,59.67,59.7,50789.0,57.8938,57.9132,57.8453,57.8744,50789.0
2021-06-23 12:00:00,59.69,59.75,59.67,59.75,46705.0,57.8647,57.9229,57.8453,57.9229,46705.0
2021-06-23 12:05:00,59.74,59.77,59.67,59.77,96390.0,57.9132,57.9423,57.8453,57.9423,96390.0
2021-06-23 12:10:00,59.77,59.89,59.76,59.89,101270.0,57.9423,58.0586,57.9326,58.0586,101270.0
2021-06-23 12:15:00,59.89,59.95,59.87,59.9,159180.0,58.0586,58.1168,58.0392,58.0683,159180.0
2021-06-23 12:20:00,59.9,59.94,59.85,59.87,145127.0,58.0683,58.1071,58.0198,58.0392,145127.0
2021-06-23 12:25:00,59.87,59.89,59.83,59.85,99953.0,58.0392,58.0586,58.0005,58.0198,99953.0
2021-06-23 12:30:00,59.85,59.9,59.81,59.89,117326.0,58.0198,58.0683,57.9811,58.0586,117326.0
2021-06-23 12:35:00,59.89,59.93,59.81,59.87,90271.0,58.0586,58.0974,57.9811,58.0392,90271.0
2021-06-23 12:40:00,59.87,59.92,59.83,59.88,90133.0,58.0392,58.0877,58.0005,58.0489,90133.0
2021-06-23 12:45:00,59.89,59.92,59.85,59.86,35250.0,58.0586,58.0877,58.0198,58.0295,35250.0
2021-06-23 12:50:00,59.86,59.9,59.85,59.89,51274.0,58.0295,58.0683,58.0198,58.0586,51274.0
2021-06-23 12:55:00,59.89,59.92,59.84,59.92,57458.0,58.0586,58.0877,58.0102,58.0877,57458.0
2021-06-23 13:00:00,59.92,59.98,59.91,59.97,86846.0,58.0877,58.1459,58.078,58.1362,86846.0
2021-06-23 13:05:00,59.96,60.0,59.94,59.97,46198.0,58.1265,58.1653,58.1071,58.1362,46198.0
2021-06-23 13:10:00,59.98,60.02,59.97,60.02,70904.0,58.1459,58.1846,58.1362,58.1846,70904.0
2021-06-23 13:15:00,60.02,60.18,60.01,60.18,187060.0,58.1846,58.3398,58.175,58.3398,187060.0
2021-06-23 13:20:00,60.18,60.23,60.14,60.2,85235.0,58.3398,58.3882,58.301,58.3591,85235.0
2021-06-23 13:25:00,60.2,60.23,60.16,60.18,108332.0,58.3591,58.3882,58.3204,58.3398,108332.0
2021-06-23 13:30:00,60.18,60.22,60.14,60.2,74253.0,58.3398,58.3785,58.301,58.3591,74253.0
2021-06-23 13:35:00,60.21,60.22,60.16,60.18,52109.0,58.3688,58.3785,58.3204,58.3398,52109.0
2021-06-23 13:40:00,60.18,60.18,60.09,60.12,49582.0,58.3398,58.3398,58.2525,58.2816,49582.0
2021-06-23 13:45:00,60.12,60.14,60.08,60.11,57794.0,58.2816,58.301,58.2428,58.2719,57794.0
2021-06-23 13:50:00,60.12,60.14,60.09,60.14,44983.0,58.2816,58.301,58.2525,58.301,44983.0
2021-06-23 13:55:00,60.14,60.19,60.14,60.18,42292.0,58.301,58.3494,58.301,58.3398,42292.0
2021-06-23 14:00:00,60.19,60.2,60.13,60.18,92923.0,58.3494,58.3591,58.2913,58.3398,92923.0
2021-06-23 14:05:00,60.18,60.22,60.14,60.16,80690.0,58.3398,58.3785,58.301,58.3204,80690.0
2021-06-23 14:10:00,60.17,60.23,60.15,60.23,69206.0,58.3301,58.3882,58.3107,58.3882,69206.0
2021-06-23 14:15:00,60.22,60.24,60.19,60.23,51913.0,58.3785,58.3979,58.3494,58.3882,51913.0
2021-06-23 14:20:00,60.23,60.26,60.19,60.23,81223.0,58.3882,58.4173,58.3494,58.3882,81223.0
2021-06-23 14:25:00,60.23,60.33,60.23,60.32,110666.0,58.3882,58.4852,58.3882,58.4755,110666.0
2021-06-23 14:30:00,60.33,60.4,60.31,60.39,127311.0,58.4852,58.553,58.4658,58.5433,127311.0
2021-06-23 14:35:00,60.39,60.4,60.34,60.38,106618.0,58.5433,58.553,58.4949,58.5336,106618.0
2021-06-23 14:40:00,60.38,60.43,60.33,60.37,132223.0,58.5336,58.5821,58.4852,58.5239,132223.0
2021-06-23 14:45:00,60.37,60.38,60.33,60.38,57864.0,58.5239,58.5336,58.4852,58.5336,57864.0
2021-06-23 14:50:00,60.38,60.42,60.35,60.42,58755.0,58.5336,58.5724,58.5046,58.5724,58755.0
2021-06-23 14:55:00,60.42,60.43,60.35,60.35,73909.0,58.5724,58.5821,58.5046,58.5046,73909.0
2021-06-23 15:00:00,60.35,60.39,60.33,60.34,67806.0,58.5046,58.5433,58.4852,58.4949,67806.0
2021-06-23 15:05:00,60.34,60.41,60.34,60.4,77401.0,58.4949,58.5627,58.4949,58.553,77401.0
2021-06-23 15:10:00,60.4,60.41,60.36,60.38,63118.0,58.553,58.5627,58.5142,58.5336,63118.0
2021-06-23 15:15:00,60.38,60.38,60.29,60.3,79050.0,58.5336,58.5336,58.4464,58.4561,79050.0
2021-06-23 15:20:00,60.31,60.35,60.28,60.33,75303.0,58.4658,58.5046,58.4367,58.4852,75303.0
2021-06-23 15:25:00,60.32,60.35,60.3,60.33,70373.0,58.4755,58.5046,58.4561,58.4852,70373.0
2021-06-23 15:30:00,60.33,60.33,60.28,60.29,60410.0,58.4852,58.4852,58.4367,58.4464,60410.0
2021-06-23 15:35:00,60.3,60.31,60.25,60.26,73568.0,58.4561,58.4658,58.4076,58.4173,73568.0
2021-06-23 15:40:00,60.26,60.28,60.22,60.24,116438.0,58.4173,58.4367,58.3785,58.3979,116438.0
2021-06-23 15:45:00,60.24,60.24,60.11,60.12,130224.0,58.3979,58.3979,58.2719,58.2816,130224.0
2021-06-23 15:50:00,60.12,60.16,60.06,60.08,283136.0,58.2816,58.3204,58.2234,58.2428,283136.0
2021-06-23 15:55:00,60.09,60.12,60.01,60.12,383281.0,58.2525,58.2816,58.175,58.2816,383281.0
2021-06-24 09:30:00,60.55,60.56,60.11,60.17,448776.0,58.6984,58.7081,58.2719,58.3301,448776.0
2021-06-24 09:35:00,60.15,60.15,60.02,60.06,199849.0,58.3107,58.3107,58.1846,58.2234,199849.0
2021-06-24 09:40:00,60.06,60.25,60.02,60.09,210485.0,58.2234,58.4076,58.1846,58.2525,210485.0
2021-06-24 09:45:00,60.07,60.28,60.05,60.21,193712.0,58.2331,58.4367,58.2137,58.3688,193712.0
2021-06-24 09:50:00,60.21,60.22,60.08,60.16,94857.0,58.3688,58.3785,58.2428,58.3204,94857.0
2021-06-24 09:55:00,60.18,60.24,60.02,60.03,158699.0,58.3398,58.3979,58.1846,58.1943,158699.0
2021-06-24 10:00:00,60.03,60.09,59.89,60.01,277258.0,58.1943,58.2525,58.0586,58.175,277258.0
2021-06-24 10:05:00,60.02,60.03,59.86,59.94,141896.0,58.1846,58.1943,58.0295,58.1071,141896.0
2021-06-24 10:10:00,59.95,60.19,59.95,60.18,177996.0,58.1168,58.3494,58.1168,58.3398,177996.0
2021-06-24 10:15:00,60.17,60.21,60.05,60.16,115317.0,58.3301,58.3688,58.2137,58.3204,115317.0
2021-06-24 10:20:00,60.13,60.23,60.1,60.2,97372.0,58.2913,58.3882,58.2622,58.3591,97372.0
2021-06-24 10:25:00,60.21,60.26,60.15,60.19,145544.0,58.3688,58.4173,58.3107,58.3494,145544.0
2021-06-24 10:30:00,60.18,60.19,60.11,60.13,46194.0,58.3398,58.3494,58.2719,58.2913,46194.0
2021-06-24 10:35:00,60.14,60.14,60.01,60.07,143139.0,58.301,58.301,58.175,58.2331,143139.0
2021-06-24 10:40:00,60.08,60.08,59.92,59.95,164904.0,58.2428,58.2428,58.0877,58.1168,164904.0
2021-06-24 10:45:00,59.95,59.98,59.9,59.92,138108.0,58.1168,58.1459,58.0683,58.0877,138108.0
2021-06-24 10:50:00,59.92,60.0,59.83,59.88,227592.0,58.0877,58.1653,58.0005,58.0489,227592.0
2021-06-24 10:55:00,59.87,59.94,59.85,59.9,87237.0,58.0392,58.1071,58.0198,58.0683,87237.0
2021-06-24 11:00:00,59.91,60.0,59.9,60.0,94850.0,58.078,58.1653,58.0683,58.1653,94850.0
2021-06-24 11:05:00,60.0,60.12,59.99,60.1,129514.0,58.1653,58.2816,58.1556,58.2622,129514.0
2021-06-24 11:10:00,60.1,60.11,60.0,60.01,117630.0,58.2622,58.2719,58.1653,58.175,117630.0
2021-06-24 11:15:00,60.01,60.03,59.96,59.98,137858.0,58.175,58.1943,58.1265,58.1459,137858.0
2021-06-24 11:20:00,59.98,60.0,59.9,59.91,128550.0,58.1459,58.1653,58.0683,58.078,128550.0
2021-06-24 11:25:00,59.9,59.96,59.87,59.96,114985.0,58.0683,58.1265,58.0392,58.1265,114985.0
2021-06-24 11:30:00,59.96,60.01,59.89,59.93,171056.0,58.1265,58.175,58.0586,58.0974,171056.0
2021-06-24 11:35:00,59.92,59.93,59.77,59.88,151170.0,58.0877,58.0974,57.9423,58.0489,151170.0
2021-06-24 11:40:00,59.88,59.9,59.83,59.88,61605.0,58.0489,58.0683,58.0005,58.0489,61605.0
2021-06-24 11:45:00,59.89,59.9,59.85,59.89,82499.0,58.0586,58.0683,58.0198,58.0586,82499.0
2021-06-24 11:50:00,59.89,59.96,59.89,59.94,72496.0,58.0586,58.1265,58.0586,58.1071,72496.0
2021-06-24 11:55:00,59.94,59.97,59.92,59.92,42491.0,58.1071,58.1362,58.0877,58.0877,42491.0
2021-06-24 12:00:00,59.93,59.95,59.89,59.9,41820.0,58.0974,58.1168,58.0586,58.0683,41820.0
2021-06-24 12:05:00,59.9,59.97,59.89,59.94,90122.0,58.0683,58.1362,58.0586,58.1071,90122.0
2021-06-24 12:10:00,59.94,59.94,59.76,59.83,154997.0,58.1071,58.1071,57.9326,58.0005,154997.0
2021-06-24 12:15:00,59.84,59.89,59.82,59.87,45215.0,58.0102,58.0586,57.9908,58.0392,45215.0
2021-06-24 12:20:00,59.87,59.94,59.85,59.91,62753.0,58.0392,58.1071,58.0198,58.078,62753.0
2021-06-24 12:25:00,59.91,59.92,59.87,59.88,48260.0,58.078,58.0877,58.0392,58.0489,48260.0
2021-06-24 12:30:00,59.88,59.9,59.82,59.85,52182.0,58.0489,58.0683,57.9908,58.0198,52182.0
2021-06-24 12:35:00,59.85,59.93,59.84,59.92,47443.0,58.0198,58.0974,58.0102,58.0877,47443.0
2021-06-24 12:40:00,59.92,59.99,59.91,59.98,138807.0,58.0877,58.1556,58.078,58.1459,138807.0
2021-06-24 12:45:00,59.99,60.06,59.96,60.02,178683.0,58.1556,58.2234,58.1265,58.1846,178683.0
2021-06-24 12:50:00,60.03,60.12,60.02,60.11,116484.0,58.1943,58.2816,58.1846,58.2719,116484.0
2021-06-24 12:55:00,60.12,60.26,60.08,60.15,485159.0,58.2816,58.4173,58.2428,58.3107,485159.0
2021-06-24 13:00:00,60.15,60.15,60.03,60.08,190718.0,58.3107,58.3107,58.1943,58.2428,190718.0
2021-06-24 13:05:00,60.08,60.13,60.03,60.04,95754.0,58.2428,58.2913,58.1943,58.204,95754.0
2021-06-24 13:10:00,60.04,60.04,59.97,59.99,86985.0,58.204,58.204,58.1362,58.1556,86985.0
2021-06-24 13:15:00,59.98,60.0,59.91,59.91,56201.0,58.1459,58.1653,58.078,58.078,56201.0
2021-06-24 13:20:00,59.91,59.95,59.89,59.89,74609.0,58.078,58.1168,58.0586,58.0586,74609.0
2021-06-24 13:25:00,59.89,59.92,59.84,59.85,75762.0,58.0586,58.0877,58.0102,58.0198,75762.0
2021-06-24 13:30:00,59.84,59.91,59.83,59.91,47983.0,58.0102,58.078,58.0005,58.078,47983.0
2021-06-24 13:35:00,59.91,60.02,59.89,59.96,85041.0,58.078,58.1846,58.0586,58.1265,85041.0
2021-06-24 13:40:00,59.96,59.97,59.91,59.94,37437.0,58.1265,58.1362,58.078,58.1071,37437.0
2021-06-24 13:45:00,59.94,59.97,59.82,59.88,89274.0,58.1071,58.1362,57.9908,58.0489,89274.0
2021-06-24 13:50:00,59.89,59.94,59.85,59.91,66863.0,58.0586,58.1071,58.0198,58.078,66863.0
2021-06-24 13:55:00,59.91,59.94,59.89,59.93,46073.0,58.078,58.1071,58.0586,58.0974,46073.0
2021-06-24 14:00:00,59.93,59.98,59.92,59.97,67923.0,58.0974,58.1459,58.0877,58.1362,67923.0
2021-06-24 14:05:00,59.97,60.01,59.93,60.01,109649.0,58.1362,58.175,58.0974,58.175,109649.0
2021-06-24 14:10:00,60.01,60.08,59.99,60.05,64432.0,58.175,58.2428,58.1556,58.2137,64432.0
2021-06-24 14:15:00,60.05,60.13,60.04,60.13,72806.0,58.2137,58.2913,58.204,58.2913,72806.0
2021-06-24 14:20:00,60.13,60.15,60.1,60.1,66799.0,58.2913,58.3107,58.2622,58.2622,66799.0
2021-06-24 14:25:00,60.11,60.21,60.1,60.2,138516.0,58.2719,58.3688,58.2622,58.3591,138516.0
2021-06-24 14:30:00,60.2,60.21,60.15,60.19,81595.0,58.3591,58.3688,58.3107,58.3494,81595.0
2021-06-24 14:35:00,60.19,60.2,60.09,60.11,89778.0,58.3494,58.3591,58.2525,58.2719,89778.0
2021-06-24 14:40:00,60.12,60.18,60.09,60.16,74302.0,58.2816,58.3398,58.2525,58.3204,74302.0
2021-06-24 14:45:00,60.16,60.2,60.12,60.14,64990.0,58.3204,58.3591,58.2816,58.301,64990.0
2021-06-24 14:50:00,60.14,60.21,60.11,60.17,136693.0,58.301,58.3688,58.2719,58.3301,136693.0
2021-06-24 14:55:00,60.17,60.19,60.13,60.16,63669.0,58.3301,58.3494,58.2913,58.3204,63669.0
2021-06-24 15:00:00,60.16,60.2,60.12,60.16,78543.0,58.3204,58.3591,58.2816,58.3204,78543.0
2021-06-24 15:05:00,60.16,60.19,60.15,60.17,46362.0,58.3204,58.3494,58.3107,58.3301,46362.0
2021-06-24 15:10:00,60.16,60.2,60.12,60.19,73827.0,58.3204,58.3591,58.2816,58.3494,73827.0
2021-06-24 15:15:00,60.19,60.23,60.17,60.23,86512.0,58.3494,58.3882,58.3301,58.3882,86512.0
2021-06-24 15:20:00,60.22,60.22,60.12,60.17,110492.0,58.3785,58.3785,58.2816,58.3301,110492.0
2021-06-24 15:25:00,60.17,60.2,60.15,60.18,55625.0,58.3301,58.3591,58.3107,58.3398,55625.0
2021-06-24 15:30:00,60.19,60.19,60.13,60.17,104209.0,58.3494,58.3494,58.2913,58.3301,104209.0
2021-06-24 15:35:00,60.18,60.2,60.12,60.14,68808.0,58.3398,58.3591,58.2816,58.301,68808.0
2021-06-24 15:40:00,60.15,60.23,60.14,60.21,111961.0,58.3107,58.3882,58.301,58.3688,111961.0
2021-06-24 15:45:00,60.22,60.29,60.21,60.27,152588.0,58.3785,58.4464,58.3688,58.427,152588.0
2021-06-24 15:50:00,60.28,60.31,60.2,60.2,186653.0,58.4367,58.4658,58.3591,58.3591,186653.0
2021-06-24 15:55:00,60.21,60.23,60.0,60.05,854756.0,58.3688,58.3882,58.1653,58.2137,854756.0
2021-06-25 09:30:00,60.51,60.51,60.12,60.25,477096.0,58.6597,58.6597,58.2816,58.4076,477096.0
2021-06-25 09:35:00,60.24,60.32,60.1,60.16,120488.0,58.3979,58.4755,58.2622,58.3204,120488.0
2021-06-25 09:40:00,60.17,60.34,60.13,60.2,156385.0,58.3301,58.4949,58.2913,58.3591,156385.0
2021-06-25 09:45:00,60.19,60.28,60.09,60.14,148058.0,58.3494,58.4367,58.2525,58.301,148058.0
2021-06-25 09:50:00,60.15,60.24,60.1,60.15,137835.0,58.3107,58.3979,58.2622,58.3107,137835.0
2021-06-25 09:55:00,60.14,60.19,60.08,60.1,113678.0,58.301,58.3494,58.2428,58.2622,113678.0
2021-06-25 10:00:00,60.09,60.12,60.02,60.07,146807.0,58.2525,58.2816,58.1846,58.2331,146807.0
2021-06-25 10:05:00,60.08,60.37,60.07,60.37,170467.0,58.2428,58.5239,58.2331,58.5239,170467.0
2021-06-25 10:10:00,60.38,60.58,60.37,60.55,175517.0,58.5336,58.7275,58.5239,58.6984,175517.0
2021-06-25 10:15:00,60.54,60.56,60.39,60.45,97852.0,58.6887,58.7081,58.5433,58.6015,97852.0
2021-06-25 10:20:00,60.45,60.46,60.36,60.37,82954.0,58.6015,58.6112,58.5142,58.5239,82954.0
2021-06-25 10:25:00,60.37,60.38,60.24,60.25,96588.0,58.5239,58.5336,58.3979,58.4076,96588.0
2021-06-25 10:30:00,60.25,60.4,60.25,60.35,81227.0,58.4076,58.553,58.4076,58.5046,81227.0
2021-06-25 10:35:00,60.34,60.41,60.3,60.4,88057.0,58.4949,58.5627,58.4561,58.553,88057.0
2021-06-25 10:40:00,60.4,60.43,60.35,60.43,85724.0,58.553,58.5821,58.5046,58.5821,85724.0
2021-06-25 10:45:00,60.43,60.45,60.38,60.43,78623.0,58.5821,58.6015,58.5336,58.5821,78623.0
2021-06-25 10:50:00,60.43,60.46,60.31,60.34,102678.0,58.5821,58.6112,58.4658,58.4949,102678.0
2021-06-25 10:55:00,60.35,60.38,60.31,60.34,71344.0,58.5046,58.5336,58.4658,58.4949,71344.0
2021-06-25 11:00:00,60.34,60.44,60.33,60.42,83532.0,58.4949,58.5918,58.4852,58.5724,83532.0
2021-06-25 11:05:00,60.42,60.42,60.31,60.35,97900.0,58.5724,58.5724,58.4658,58.5046,97900.0
2021-06-25 11:10:00,60.35,60.37,60.33,60.36,47719.0,58.5046,58.5239,58.4852,58.5142,47719.0
2021-06-25 11:15:00,60.37,60.38,60.33,60.35,77765.0,58.5239,58.5336,58.4852,58.5046,77765.0
2021-06-25 11:20:00,60.35,60.37,60.31,60.34,63176.0,58.5046,58.5239,58.4658,58.4949,63176.0
2021-06-25 11:25:00,60.34,60.36,60.28,60.29,61887.0,58.4949,58.5142,58.4367,58.4464,61887.0
2021-06-25 11:30:00,60.3,60.32,60.22,60.26,91879.0,58.4561,58.4755,58.3785,58.4173,91879.0
2021-06-25 11:35:00,60.26,60.29,60.21,60.23,66141.0,58.4173,58.4464,58.3688,58.3882,66141.0
2021-06-25 11:40:00,60.23,60.24,60.18,60.19,55570.0,58.3882,58.3979,58.3398,58.3494,55570.0
2021-06-25 11:45:00,60.2,60.24,60.19,60.21,54076.0,58.3591,58.3979,58.3494,58.3688,54076.0
2021-06-25 11:50:00,60.21,60.28,60.19,60.28,65227.0,58.3688,58.4367,58.3494,58.4367,65227.0
2021-06-25 11:55:00,60.28,60.29,60.21,60.21,49942.0,58.4367,58.4464,58.3688,58.3688,49942.0
2021-06-25 12:00:00,60.21,60.28,60.19,60.26,51887.0,58.3688,58.4367,58.3494,58.4173,51887.0
2021-06-25 12:05:00,60.26,60.28,60.23,60.25,53776.0,58.4173,58.4367,58.3882,58.4076,53776.0
2021-06-25 12:10:00,60.25,60.26,60.21,60.23,42403.0,58.4076,58.4173,58.3688,58.3882,42403.0
2021-06-25 12:15:00,60.23,60.26,60.2,60.23,48486.0,58.3882,58.4173,58.3591,58.3882,48486.0
2021-06-25 12:20:00,60.24,60.27,60.23,60.24,54538.0,58.3979,58.427,58.3882,58.3979,54538.0
2021-06-25 12:25:00,60.23,60.24,60.15,60.17,74084.0,58.3882,58.3979,58.3107,58.3301,74084.0
2021-06-25 12:30:00,60.16,60.23,60.16,60.21,49466.0,58.3204,58.3882,58.3204,58.3688,49466.0
2021-06-25 12:35:00,60.21,60.24,60.18,60.24,33908.0,58.3688,58.3979,58.3398,58.3979,33908.0
2021-06-25 12:40:00,60.24,60.25,60.21,60.22,26011.0,58.3979,58.4076,58.3688,58.3785,26011.0
2021-06-25 12:45:00,60.22,60.24,60.2,60.23,32858.0,58.3785,58.3979,58.3591,58.3882,32858.0
2021-06-25 12:50:00,60.23,60.24,60.18,60.2,44896.0,58.3882,58.3979,58.3398,58.3591,44896.0
2021-06-25 12:55:00,60.19,60.22,60.18,60.2,39826.0,58.3494,58.3785,58.3398,58.3591,39826.0
2021-06-25 13:00:00,60.2,60.2,60.15,60.18,45318.0,58.3591,58.3591,58.3107,58.3398,45318.0
2021-06-25 13:05:00,60.18,60.19,60.15,60.16,54678.0,58.3398,58.3494,58.3107,58.3204,54678.0
2021-06-25 13:10:00,60.16,60.17,60.08,60.1,73946.0,58.3204,58.3301,58.2428,58.2622,73946.0
2021-06-25 13:15:00,60.1,60.1,60.06,60.07,59234.0,58.2622,58.2622,58.2234,58.2331,59234.0
2021-06-25 13:20:00,60.07,60.09,60.05,60.07,62898.0,58.2331,58.2525,58.2137,58.2331,62898.0
2021-06-25 13:25:00,60.06,60.08,60.03,60.08,35931.0,58.2234,58.2428,58.1943,58.2428,35931.0
2021-06-25 13:30:00,60.07,60.12,60.06,60.09,51827.0,58.2331,58.2816,58.2234,58.2525,51827.0
2021-06-25 13:35:00,60.1,60.11,60.08,60.11,32910.0,58.2622,58.2719,58.2428,58.2719,32910.0
2021-06-25 13:40:00,60.11,60.17,60.09,60.17,60077.0,58.2719,58.3301,58.2525,58.3301,60077.0
2021-06-25 13:45:00,60.16,60.18,60.13,60.13,59276.0,58.3204,58.3398,58.2913,58.2913,59276.0
2021-06-25 13:50:00,60.13,60.15,60.12,60.14,28855.0,58.2913,58.3107,58.2816,58.301,28855.0
2021-06-25 13:55:00,60.15,60.23,60.13,60.21,77680.0,58.3107,58.3882,58.2913,58.3688,77680.0
2021-06-25 14:00:00,60.21,60.25,60.19,60.23,55468.0,58.3688,58.4076,58.3494,58.3882,55468.0
2021-06-25 14:05:00,60.23,60.24,60.19,60.23,50081.0,58.3882,58.3979,58.3494,58.3882,50081.0
2021-06-25 14:10:00,60.22,60.26,60.19,60.24,52585.0,58.3785,58.4173,58.3494,58.3979,52585.0
2021-06-25 14:15:00,60.24,60.25,60.22,60.23,28171.0,58.3979,58.4076,58.3785,58.3882,28171.0
2021-06-25 14:20:00,60.23,60.31,60.22,60.29,62323.0,58.3882,58.4658,58.3785,58.4464,62323.0
2021-06-25 14:25:00,60.29,60.37,60.28,60.37,69731.0,58.4464,58.5239,58.4367,58.5239,69731.0
2021-06-25 14:30:00,60.37,60.38,60.33,60.37,87227.0,58.5239,58.5336,58.4852,58.5239,87227.0
2021-06-25 14:35:00,60.37,60.38,60.33,60.35,57094.0,58.5239,58.5336,58.4852,58.5046,57094.0
2021-06-25 14:40:00,60.35,60.38,60.33,60.35,62923.0,58.5046,58.5336,58.4852,58.5046,62923.0
2021-06-25 14:45:00,60.36,60.38,60.34,60.37,90224.0,58.5142,58.5336,58.4949,58.5239,90224.0
2021-06-25 14:50:00,60.37,60.41,60.33,60.4,104181.0,58.5239,58.5627,58.4852,58.553,104181.0
2021-06-25 14:55:00,60.4,60.48,60.4,60.47,150666.0,58.553,58.6306,58.553,58.6209,150666.0
2021-06-25 15:00:00,60.47,60.51,60.42,60.44,96246.0,58.6209,58.6597,58.5724,58.5918,96246.0
2021-06-25 15:05:00,60.43,60.5,60.43,60.5,91046.0,58.5821,58.65,58.5821,58.65,91046.0
2021-06-25 15:10:00,60.5,60.56,60.49,60.53,95745.0,58.65,58.7081,58.6403,58.6791,95745.0
2021-06-25 15:15:00,60.53,60.53,60.43,60.43,142024.0,58.6791,58.6791,58.5821,58.5821,142024.0
2021-06-25 15:20:00,60.43,60.44,60.31,60.34,98740.0,58.5821,58.5918,58.4658,58.4949,98740.0
2021-06-25 15:25:00,60.34,60.42,60.32,60.41,127006.0,58.4949,58.5724,58.4755,58.5627,127006.0
2021-06-25 15:30:00,60.41,60.41,60.36,60.39,96637.0,58.5627,58.5627,58.5142,58.5433,96637.0
2021-06-25 15:35:00,60.39,60.39,60.31,60.34,128630.0,58.5433,58.5433,58.4658,58.4949,128630.0
2021-06-25 15:40:00,60.34,60.37,60.29,60.3,128777.0,58.4949,58.5239,58.4464,58.4561,128777.0
2021-06-25 15:45:00,60.32,60.35,60.28,60.32,183736.0,58.4755,58.5046,58.4367,58.4755,183736.0
2021-06-25 15:50:00,60.32,60.37,60.27,60.31,241710.0,58.4755,58.5239,58.427,58.4658,241710.0
2021-06-25 15:55:00,60.32,60.33,60.19,60.28,391225.0,58.4755,58.4852,58.3494,58.4367,391225.0
2021-06-28 09:30:00,60.31,60.38,59.72,59.8,549417.0,58.4658,58.5336,57.8938,57.9714,549417.0
2021-06-28 09:35:00,59.82,59.86,59.36,59.4,332120.0,57.9908,58.0295,57.5448,57.5836,332120.0
2021-06-28 09:40:00,59.4,59.46,59.19,59.26,301392.0,57.5836,57.6418,57.38,57.4479,301392.0
2021-06-28 09:45:00,59.26,59.33,59.1,59.14,264734.0,57.4479,57.5157,57.2928,57.3316,264734.0
2021-06-28 09:50:00,59.14,59.38,59.1,59.32,186314.0,57.3316,57.5642,57.2928,57.5061,186314.0
2021-06-28 09:55:00,59.32,59.42,59.26,59.36,202809.0,57.5061,57.603,57.4479,57.5448,202809.0
2021-06-28 10:00:00,59.35,59.35,58.98,59.02,414610.0,57.5351,57.5351,57.1764,57.2152,414610.0
2021-06-28 10:05:00,59.03,59.05,58.88,58.91,436398.0,57.2249,57.2443,57.0795,57.1086,436398.0
2021-06-28 10:10:00,58.91,58.91,58.76,58.84,254747.0,57.1086,57.1086,56.9632,57.0407,254747.0
2021-06-28 10:15:00,58.84,58.98,58.78,58.94,258468.0,57.0407,57.1764,56.9826,57.1377,258468.0
2021-06-28 10:20:00,58.93,58.96,58.83,58.92,154193.0,57.128,57.1571,57.031,57.1183,154193.0
2021-06-28 10:25:00,58.92,59.02,58.86,58.92,334800.0,57.1183,57.2152,57.0601,57.1183,334800.0
2021-06-28 10:30:00,58.91,58.92,58.74,58.76,227300.0,57.1086,57.1183,56.9438,56.9632,227300.0
2021-06-28 10:35:00,58.77,58.82,58.67,58.69,246676.0,56.9729,57.0213,56.8759,56.8953,246676.0
2021-06-28 10:40:00,58.68,58.76,58.63,58.74,168693.0,56.8856,56.9632,56.8372,56.9438,168693.0
2021-06-28 10:45:00,58.73,58.76,58.64,58.76,182546.0,56.9341,56.9632,56.8468,56.9632,182546.0
2021-06-28 10:50:00,58.75,58.95,58.74,58.94,216396.0,56.9535,57.1474,56.9438,57.1377,216396.0
2021-06-28 10:55:00,58.94,58.95,58.8,58.8,114698.0,57.1377,57.1474,57.002,57.002,114698.0
2021-06-28 11:00:00,58.8,58.84,58.69,58.84,118205.0,57.002,57.0407,56.8953,57.0407,118205.0
2021-06-28 11:05:00,58.83,58.94,58.82,58.91,148294.0,57.031,57.1377,57.0213,57.1086,148294.0
2021-06-28 11:10:00,58.9,58.95,58.87,58.93,153521.0,57.0989,57.1474,57.0698,57.128,153521.0
2021-06-28 11:15:00,58.94,58.94,58.75,58.79,139530.0,57.1377,57.1377,56.9535,56.9923,139530.0
2021-06-28 11:20:00,58.79,58.84,58.76,58.77,117758.0,56.9923,57.0407,56.9632,56.9729,117758.0
2021-06-28 11:25:00,58.76,58.85,58.76,58.81,182546.0,56.9632,57.0504,56.9632,57.0116,182546.0
2021-06-28 11:30:00,58.8,58.8,58.72,58.73,134713.0,57.002,57.002,56.9244,56.9341,134713.0
2021-06-28 11:35:00,58.73,58.76,58.7,58.72,175094.0,56.9341,56.9632,56.905,56.9244,175094.0
2021-06-28 11:40:00,58.72,58.72,58.64,58.69,150746.0,56.9244,56.9244,56.8468,56.8953,150746.0
2021-06-28 11:45:00,58.68,58.69,58.6,58.62,132904.0,56.8856,56.8953,56.8081,56.8275,132904.0
2021-06-28 11:50:00,58.63,58.65,58.6,58.62,121597.0,56.8372,56.8565,56.8081,56.8275,121597.0
2021-06-28 11:55:00,58.61,58.67,58.61,58.64,87227.0,56.8178,56.8759,56.8178,56.8468,87227.0
2021-06-28 12:00:00,58.63,58.65,58.61,58.63,85188.0,56.8372,56.8565,56.8178,56.8372,85188.0
2021-06-28 12:05:00,58.63,58.65,58.56,58.6,173692.0,56.8372,56.8565,56.7693,56.8081,173692.0
2021-06-28 12:10:00,58.6,58.61,58.51,58.55,149418.0,56.8081,56.8178,56.7208,56.7596,149418.0
2021-06-28 12:15:00,58.55,58.67,58.54,58.62,193821.0,56.7596,56.8759,56.7499,56.8275,193821.0
2021-06-28 12:20:00,58.61,58.61,58.53,58.59,144981.0,56.8178,56.8178,56.7402,56.7984,144981.0
2021-06-28 12:25:00,58.58,58.6,58.46,58.51,227292.0,56.7887,56.8081,56.6723,56.7208,227292.0
2021-06-28 12:30:00,58.51,58.55,58.47,58.54,104225.0,56.7208,56.7596,56.682,56.7499,104225.0
2021-06-28 12:35:00,58.55,58.59,58.5,58.59,90414.0,56.7596,56.7984,56.7111,56.7984,90414.0
2021-06-28 12:40:00,58.59,58.6,58.52,58.55,103073.0,56.7984,56.8081,56.7305,56.7596,103073.0
2021-06-28 12:45:00,58.55,58.62,58.53,58.6,100834.0,56.7596,56.8275,56.7402,56.8081,100834.0
2021-06-28 12:50:00,58.6,58.65,58.58,58.61,116595.0,56.8081,56.8565,56.7887,56.8178,116595.0
2021-06-28 12:55:00,58.61,58.66,58.59,58.61,104231.0,56.8178,56.8662,56.7984,56.8178,104231.0
2021-06-28 13:00:00,58.6,58.6,58.51,58.52,121004.0,56.8081,56.8081,56.7208,56.7305,121004.0
2021-06-28 13:05:00,58.52,58.57,58.5,58.53,122791.0,56.7305,56.779,56.7111,56.7402,122791.0
2021-06-28 13:10:00,58.53,58.54,58.43,58.48,138788.0,56.7402,56.7499,56.6433,56.6917,138788.0
2021-06-28 13:15:00,58.48,58.53,58.45,58.5,80582.0,56.6917,56.7402,56.6627,56.7111,80582.0
2021-06-28 13:20:00,58.5,58.57,58.49,58.52,94087.0,56.7111,56.779,56.7014,56.7305,94087.0
2021-06-28 13:25:00,58.52,58.55,58.45,58.49,104824.0,56.7305,56.7596,56.6627,56.7014,104824.0
2021-06-28 13:30:00,58.49,58.53,58.46,58.47,87107.0,56.7014,56.7402,56.6723,56.682,87107.0
2021-06-28 13:35:00,58.47,58.52,58.46,58.48,86093.0,56.682,56.7305,56.6723,56.6917,86093.0
2021-06-28 13:40:00,58.48,58.52,58.47,58.5,90067.0,56.6917,56.7305,56.682,56.7111,90067.0
2021-06-28 13:45:00,58.5,58.64,58.49,58.63,243215.0,56.7111,56.8468,56.7014,56.8372,243215.0
2021-06-28 13:50:00,58.62,58.7,58.62,58.69,104660.0,56.8275,56.905,56.8275,56.8953,104660.0
2021-06-28 13:55:00,58.7,58.7,58.62,58.63,76314.0,56.905,56.905,56.8275,56.8372,76314.0
2021-06-28 14:00:00,58.62,58.71,58.57,58.69,163714.0,56.8275,56.9147,56.779,56.8953,163714.0
2021-06-28 14:05:00,58.68,58.72,58.61,58.63,111253.0,56.8856,56.9244,56.8178,56.8372,111253.0
2021-06-28 14:10:00,58.63,58.69,58.62,58.69,59021.0,56.8372,56.8953,56.8275,56.8953,59021.0
2021-06-28 14:15:00,58.69,58.71,58.65,58.7,71454.0,56.8953,56.9147,56.8565,56.905,71454.0
2021-06-28 14:20:00,58.7,58.83,58.68,58.83,169855.0,56.905,57.031,56.8856,57.031,169855.0
2021-06-28 14:25:00,58.82,58.84,58.79,58.81,94872.0,57.0213,57.0407,56.9923,57.0116,94872.0
2021-06-28 14:30:00,58.81,58.83,58.8,58.8,78092.0,57.0116,57.031,57.002,57.002,78092.0
2021-06-28 14:35:00,58.8,58.81,58.75,58.77,94356.0,57.002,57.0116,56.9535,56.9729,94356.0
2021-06-28 14:40:00,58.77,58.87,58.76,58.84,226903.0,56.9729,57.0698,56.9632,57.0407,226903.0
2021-06-28 14:45:00,58.84,58.89,58.83,58.87,114183.0,57.0407,57.0892,57.031,57.0698,114183.0
2021-06-28 14:50:00,58.87,58.88,58.79,58.8,98921.0,57.0698,57.0795,56.9923,57.002,98921.0
2021-06-28 14:55:00,58.81,58.83,58.76,58.76,111150.0,57.0116,57.031,56.9632,56.9632,111150.0
2021-06-28 15:00:00,58.77,58.81,58.73,58.76,105864.0,56.9729,57.0116,56.9341,56.9632,105864.0
2021-06-28 15:05:00,58.76,58.77,58.71,58.73,105811.0,56.9632,56.9729,56.9147,56.9341,105811.0
2021-06-28 15:10:00,58.73,58.73,58.65,58.68,111236.0,56.9341,56.9341,56.8565,56.8856,111236.0
2021-06-28 15:15:00,58.68,58.69,58.65,58.69,76314.0,56.8856,56.8953,56.8565,56.8953,76314.0
2021-06-28 15:20:00,58.69,58.72,58.68,58.72,106457.0,56.8953,56.9244,56.8856,56.9244,106457.0
2021-06-28 15:25:00,58.72,58.78,58.7,58.77,104125.0,56.9244,56.9826,56.905,56.9729,104125.0
2021-06-28 15:30:00,58.76,58.83,58.76,58.81,202244.0,56.9632,57.031,56.9632,57.0116,202244.0
2021-06-28 15:35:00,58.8,58.82,58.75,58.79,133133.0,57.002,57.0213,56.9535,56.9923,133133.0
2021-06-28 15:40:00,58.79,58.81,58.73,58.75,228945.0,56.9923,57.0116,56.9341,56.9535,228945.0
2021-06-28 15:45:00,58.75,58.75,58.67,58.68,276903.0,56.9535,56.9535,56.8759,56.8856,276903.0
2021-06-28 15:50:00,58.67,58.7,58.63,58.67,456830.0,56.8759,56.905,56.8372,56.8759,456830.0
2021-06-28 15:55:00,58.67,58.68,58.58,58.64,753242.0,56.8759,56.8856,56.7887,56.8468,753242.0
2021-06-29 09:30:00,59.2,59.55,59.1,59.3,651586.0,57.3897,57.729,57.2928,57.4867,651586.0
2021-06-29 09:35:00,59.29,59.48,59.2,59.25,210883.0,57.477,57.6612,57.3897,57.4382,210883.0
2021-06-29 09:40:00,59.27,59.28,58.88,58.95,261838.0,57.4576,57.4673,57.0795,57.1474,261838.0
2021-06-29 09:45:00,58.95,59.05,58.86,58.9,216764.0,57.1474,57.2443,57.0601,57.0989,216764.0
2021-06-29 09:50:00,58.89,59.01,58.73,58.82,188463.0,57.0892,57.2055,56.9341,57.0213,188463.0
2021-06-29 09:55:00,58.8,58.86,58.74,58.86,188278.0,57.002,57.0601,56.9438,57.0601,188278.0
2021-06-29 10:00:00,58.86,59.03,58.7,59.02,239221.0,57.0601,57.2249,56.905,57.2152,239221.0
2021-06-29 10:05:00,59.03,59.03,58.88,58.93,131235.0,57.2249,57.2249,57.0795,57.128,131235.0
2021-06-29 10:10:00,58.93,59.0,58.78,58.81,99869.0,57.128,57.1958,56.9826,57.0116,99869.0
2021-06-29 10:15:00,58.8,58.89,58.76,58.87,123558.0,57.002,57.0892,56.9632,57.0698,123558.0
2021-06-29 10:20:00,58.87,58.96,58.81,58.91,75924.0,57.0698,57.1571,57.0116,57.1086,75924.0
2021-06-29 10:25:00,58.92,59.01,58.9,59.0,93776.0,57.1183,57.2055,57.0989,57.1958,93776.0
2021-06-29 10:30:00,59.01,59.13,59.0,59.11,103288.0,57.2055,57.3219,57.1958,57.3025,103288.0
2021-06-29 10:35:00,59.1,59.12,58.97,59.03,126909.0,57.2928,57.3122,57.1668,57.2249,126909.0
2021-06-29 10:40:00,59.03,59.07,58.95,59.07,111583.0,57.2249,57.2637,57.1474,57.2637,111583.0
2021-06-29 10:45:00,59.07,59.1,59.0,59.05,72888.0,57.2637,57.2928,57.1958,57.2443,72888.0
2021-06-29 10:50:00,59.04,59.12,59.0,59.12,72470.0,57.2346,57.3122,57.1958,57.3122,72470.0
2021-06-29 10:55:00,59.11,59.15,59.02,59.03,72867.0,57.3025,57.3412,57.2152,57.2249,72867.0
2021-06-29 11:00:00,59.04,59.08,58.99,59.01,95429.0,57.2346,57.2734,57.1861,57.2055,95429.0
2021-06-29 11:05:00,59.0,59.07,58.97,59.04,79469.0,57.1958,57.2637,57.1668,57.2346,79469.0
2021-06-29 11:10:00,59.04,59.14,59.0,59.11,109765.0,57.2346,57.3316,57.1958,57.3025,109765.0
2021-06-29 11:15:00,59.11,59.23,59.07,59.22,93837.0,57.3025,57.4188,57.2637,57.4091,93837.0
2021-06-29 11:20:00,59.22,59.23,59.12,59.17,126435.0,57.4091,57.4188,57.3122,57.3606,126435.0
2021-06-29 11:25:00,59.17,59.19,59.11,59.16,81009.0,57.3606,57.38,57.3025,57.3509,81009.0
2021-06-29 11:30:00,59.16,59.21,59.05,59.08,88136.0,57.3509,57.3994,57.2443,57.2734,88136.0
2021-06-29 11:35:00,59.07,59.1,58.98,58.98,108016.0,57.2637,57.2928,57.1764,57.1764,108016.0
2021-06-29 11:40:00,58.98,59.03,58.95,58.97,105521.0,57.1764,57.2249,57.1474,57.1668,105521.0
2021-06-29 11:45:00,58.98,59.02,58.94,58.97,88994.0,57.1764,57.2152,57.1377,57.1668,88994.0
2021-06-29 11:50:00,58.96,59.07,58.95,59.01,71993.0,57.1571,57.2637,57.1474,57.2055,71993.0
2021-06-29 11:55:00,59.02,59.1,59.02,59.07,56732.0,57.2152,57.2928,57.2152,57.2637,56732.0
2021-06-29 12:00:00,59.08,59.08,58.98,59.0,56396.0,57.2734,57.2734,57.1764,57.1958,56396.0
2021-06-29 12:05:00,59.0,59.02,58.88,58.9,84977.0,57.1958,57.2152,57.0795,57.0989,84977.0
2021-06-29 12:10:00,58.89,58.96,58.86,58.92,103244.0,57.0892,57.1571,57.0601,57.1183,103244.0
2021-06-29 12:15:00,58.93,58.97,58.91,58.94,43171.0,57.128,57.1668,57.1086,57.1377,43171.0
2021-06-29 12:20:00,58.95,58.97,58.93,58.94,73743.0,57.1474,57.1668,57.128,57.1377,73743.0
2021-06-29 12:25:00,58.94,58.96,58.8,58.83,94700.0,57.1377,57.1571,57.002,57.031,94700.0
2021-06-29 12:30:00,58.82,58.85,58.8,58.8,82725.0,57.0213,57.0504,57.002,57.002,82725.0
2021-06-29 12:35:00,58.8,58.85,58.8,58.84,48218.0,57.002,57.0504,57.002,57.0407,48218.0
2021-06-29 12:40:00,58.83,58.85,58.81,58.82,54101.0,57.031,57.0504,57.0116,57.0213,54101.0
2021-06-29 12:45:00,58.81,58.84,58.79,58.83,71961.0,57.0116,57.0407,56.9923,57.031,71961.0
2021-06-29 12:50:00,58.83,58.85,58.81,58.82,59459.0,57.031,57.0504,57.0116,57.0213,59459.0
2021-06-29 12:55:00,58.81,58.91,58.79,58.89,114113.0,57.0116,57.1086,56.9923,57.0892,114113.0
2021-06-29 13:00:00,58.89,58.95,58.87,58.92,90509.0,57.0892,57.1474,57.0698,57.1183,90509.0
2021-06-29 13:05:00,58.92,58.95,58.86,58.88,47183.0,57.1183,57.1474,57.0601,57.0795,47183.0
2021-06-29 13:10:00,58.87,58.93,58.87,58.91,47976.0,57.0698,57.128,57.0698,57.1086,47976.0
2021-06-29 13:15:00,58.92,58.94,58.9,58.94,55106.0,57.1183,57.1377,57.0989,57.1377,55106.0
2021-06-29 13:20:00,58.94,59.05,58.93,58.96,121078.0,57.1377,57.2443,57.128,57.1571,121078.0
2021-06-29 13:25:00,58.97,59.0,58.94,58.99,57369.0,57.1668,57.1958,57.1377,57.1861,57369.0
2021-06-29 13:30:00,59.0,59.1,58.99,59.03,112382.0,57.1958,57.2928,57.1861,57.2249,112382.0
2021-06-29 13:35:00,59.02,59.07,59.0,59.0,50666.0,57.2152,57.2637,57.1958,57.1958,50666.0
2021-06-29 13:40:00,59.01,59.07,58.99,59.05,102666.0,57.2055,57.2637,57.1861,57.2443,102666.0
2021-06-29 13:45:00,59.05,59.08,59.01,59.02,42474.0,57.2443,57.2734,57.2055,57.2152,42474.0
2021-06-29 13:50:00,59.02,59.02,58.98,59.0,42173.0,57.2152,57.2152,57.1764,57.1958,42173.0
2021-06-29 13:55:00,59.0,59.02,58.99,59.0,37983.0,57.1958,57.2152,57.1861,57.1958,37983.0
2021-06-29 14:00:00,59.0,59.0,58.93,58.95,62318.0,57.1958,57.1958,57.128,57.1474,62318.0
2021-06-29 14:05:00,58.95,59.01,58.91,59.0,102025.0,57.1474,57.2055,57.1086,57.1958,102025.0
2021-06-29 14:10:00,59.0,59.01,58.97,59.0,37377.0,57.1958,57.2055,57.1668,57.1958,37377.0
2021-06-29 14:15:00,58.99,59.01,58.93,58.96,47778.0,57.1861,57.2055,57.128,57.1571,47778.0
2021-06-29 14:20:00,58.96,59.0,58.95,58.96,31697.0,57.1571,57.1958,57.1474,57.1571,31697.0
2021-06-29 14:25:00,58.97,58.99,58.95,58.98,32421.0,57.1668,57.1861,57.1474,57.1764,32421.0
2021-06-29 14:30:00,58.98,58.99,58.88,58.89,112607.0,57.1764,57.1861,57.0795,57.0892,112607.0
2021-06-29 14:35:00,58.88,58.91,58.84,58.85,71097.0,57.0795,57.1086,57.0407,57.0504,71097.0
2021-06-29 14:40:00,58.85,58.85,58.79,58.81,88694.0,57.0504,57.0504,56.9923,57.0116,88694.0
2021-06-29 14:45:00,58.81,58.83,58.78,58.83,57729.0,57.0116,57.031,56.9826,57.031,57729.0
2021-06-29 14:50:00,58.82,58.83,58.78,58.8,40634.0,57.0213,57.031,56.9826,57.002,40634.0
2021-06-29 14:55:00,58.81,58.91,58.79,58.89,54572.0,57.0116,57.1086,56.9923,57.0892,54572.0
2021-06-29 15:00:00,58.9,58.9,58.83,58.85,51188.0,57.0989,57.0989,57.031,57.0504,51188.0
2021-06-29 15:05:00,58.85,58.86,58.75,58.78,140185.0,57.0504,57.0601,56.9535,56.9826,140185.0
2021-06-29 15:10:00,58.77,58.89,58.77,58.85,174655.0,56.9729,57.0892,56.9729,57.0504,174655.0
2021-06-29 15:15:00,58.85,58.88,58.81,58.86,48278.0,57.0504,57.0795,57.0116,57.0601,48278.0
2021-06-29 15:20:00,58.85,58.85,58.82,58.84,63531.0,57.0504,57.0504,57.0213,57.0407,63531.0
2021-06-29 15:25:00,58.84,58.85,58.8,58.81,95961.0,57.0407,57.0504,57.002,57.0116,95961.0
2021-06-29 15:30:00,58.8,58.83,58.77,58.82,96720.0,57.002,57.031,56.9729,57.0213,96720.0
2021-06-29 15:35:00,58.82,58.82,58.77,58.79,87554.0,57.0213,57.0213,56.9729,56.9923,87554.0
2021-06-29 15:40:00,58.79,58.8,58.74,58.79,135579.0,56.9923,57.002,56.9438,56.9923,135579.0
2021-06-29 15:45:00,58.79,58.79,58.76,58.79,92576.0,56.9923,56.9923,56.9632,56.9923,92576.0
2021-06-29 15:50:00,58.79,58.85,58.78,58.82,200847.0,56.9923,57.0504,56.9826,57.0213,200847.0
2021-06-29 15:55:00,58.82,58.89,58.78,58.84,464633.0,57.0213,57.0892,56.9826,57.0407,464633.0
2021-06-30 09:30:00,58.74,59.01,58.61,58.84,633263.0,56.9438,57.2055,56.8178,57.0407,633263.0
2021-06-30 09:35:00,58.84,58.92,58.72,58.92,199832.0,57.0407,57.1183,56.9244,57.1183,199832.0
2021-06-30 09:40:00,58.92,59.17,58.91,59.17,167839.0,57.1183,57.3606,57.1086,57.3606,167839.0
2021-06-30 09:45:00,59.16,59.16,58.96,59.07,119042.0,57.3509,57.3509,57.1571,57.2637,119042.0
2021-06-30 09:50:00,59.07,59.17,59.04,59.17,108326.0,57.2637,57.3606,57.2346,57.3606,108326.0
2021-06-30 09:55:00,59.16,59.23,59.08,59.19,170991.0,57.3509,57.4188,57.2734,57.38,170991.0
2021-06-30 10:00:00,59.2,59.39,59.2,59.34,147673.0,57.3897,57.5739,57.3897,57.5254,147673.0
2021-06-30 10:05:00,59.35,59.45,59.29,59.38,180929.0,57.5351,57.6321,57.477,57.5642,180929.0
2021-06-30 10:10:00,59.39,59.47,59.21,59.28,187046.0,57.5739,57.6515,57.3994,57.4673,187046.0
2021-06-30 10:15:00,59.28,59.3,59.17,59.25,135157.0,57.4673,57.4867,57.3606,57.4382,135157.0
2021-06-30 10:20:00,59.25,59.38,59.23,59.37,85485.0,57.4382,57.5642,57.4188,57.5545,85485.0
2021-06-30 10:25:00,59.38,59.41,59.24,59.3,98191.0,57.5642,57.5933,57.4285,57.4867,98191.0
2021-06-30 10:30:00,59.3,59.37,59.29,59.3,100788.0,57.4867,57.5545,57.477,57.4867,100788.0
2021-06-30 10:35:00,59.3,59.38,59.25,59.33,139200.0,57.4867,57.5642,57.4382,57.5157,139200.0
2021-06-30 10:40:00,59.33,59.37,59.24,59.26,89488.0,57.5157,57.5545,57.4285,57.4479,89488.0
2021-06-30 10:45:00,59.28,59.32,59.25,59.3,59700.0,57.4673,57.5061,57.4382,57.4867,59700.0
2021-06-30 10:50:00,59.29,59.3,59.17,59.17,101420.0,57.477,57.4867,57.3606,57.3606,101420.0
2021-06-30 10:55:00,59.16,59.24,59.11,59.2,81380.0,57.3509,57.4285,57.3025,57.3897,81380.0
2021-06-30 11:00:00,59.2,59.22,59.12,59.17,76262.0,57.3897,57.4091,57.3122,57.3606,76262.0
2021-06-30 11:05:00,59.15,59.18,59.03,59.13,142651.0,57.3412,57.3703,57.2249,57.3219,142651.0
2021-06-30 11:10:00,59.13,59.13,59.03,59.05,64537.0,57.3219,57.3219,57.2249,57.2443,64537.0
2021-06-30 11:15:00,59.06,59.13,59.06,59.1,74746.0,57.254,57.3219,57.254,57.2928,74746.0
2021-06-30 11:20:00,59.1,59.18,59.05,59.13,83435.0,57.2928,57.3703,57.2443,57.3219,83435.0
2021-06-30 11:25:00,59.14,59.14,59.07,59.09,41757.0,57.3316,57.3316,57.2637,57.2831,41757.0
2021-06-30 11:30:00,59.09,59.12,59.01,59.01,112469.0,57.2831,57.3122,57.2055,57.2055,112469.0
2021-06-30 11:35:00,59.02,59.07,59.0,59.05,105681.0,57.2152,57.2637,57.1958,57.2443,105681.0
2021-06-30 11:40:00,59.05,59.11,59.01,59.06,51484.0,57.2443,57.3025,57.2055,57.254,51484.0
2021-06-30 11:45:00,59.06,59.07,58.92,58.98,189883.0,57.254,57.2637,57.1183,57.1764,189883.0
2021-06-30 11:50:00,58.98,59.03,58.98,58.99,54079.0,57.1764,57.2249,57.1764,57.1861,54079.0
2021-06-30 11:55:00,59.0,59.03,58.98,59.0,80617.0,57.1958,57.2249,57.1764,57.1958,80617.0
2021-06-30 12:00:00,59.0,59.03,58.94,59.0,48209.0,57.1958,57.2249,57.1377,57.1958,48209.0
2021-06-30 12:05:00,58.99,59.01,58.92,58.93,120648.0,57.1861,57.2055,57.1183,57.128,120648.0
2021-06-30 12:10:00,58.92,59.03,58.92,59.01,356124.0,57.1183,57.2249,57.1183,57.2055,356124.0
2021-06-30 12:15:00,59.0,59.09,58.98,59.09,79198.0,57.1958,57.2831,57.1764,57.2831,79198.0
2021-06-30 12:20:00,59.09,59.17,59.08,59.15,62680.0,57.2831,57.3606,57.2734,57.3412,62680.0
2021-06-30 12:25:00,59.16,59.18,59.13,59.17,74545.0,57.3509,57.3703,57.3219,57.3606,74545.0
2021-06-30 12:30:00,59.17,59.23,59.14,59.15,72071.0,57.3606,57.4188,57.3316,57.3412,72071.0
2021-06-30 12:35:00,59.15,59.17,59.11,59.16,50261.0,57.3412,57.3606,57.3025,57.3509,50261.0
2021-06-30 12:40:00,59.16,59.19,59.11,59.18,36043.0,57.3509,57.38,57.3025,57.3703,36043.0
2021-06-30 12:45:00,59.18,59.19,59.13,59.15,39073.0,57.3703,57.38,57.3219,57.3412,39073.0
2021-06-30 12:50:00,59.15,59.16,59.11,59.15,37521.0,57.3412,57.3509,57.3025,57.3412,37521.0
2021-06-30 12:55:00,59.15,59.17,59.12,59.13,71003.0,57.3412,57.3606,57.3122,57.3219,71003.0
2021-06-30 13:00:00,59.14,59.16,59.09,59.1,51893.0,57.3316,57.3509,57.2831,57.2928,51893.0
2021-06-30 13:05:00,59.1,59.1,59.05,59.07,53144.0,57.2928,57.2928,57.2443,57.2637,53144.0
2021-06-30 13:10:00,59.07,59.09,59.02,59.03,54453.0,57.2637,57.2831,57.2152,57.2249,54453.0
2021-06-30 13:15:00,59.03,59.08,59.01,59.08,84392.0,57.2249,57.2734,57.2055,57.2734,84392.0
2021-06-30 13:20:00,59.07,59.11,59.04,59.1,40070.0,57.2637,57.3025,57.2346,57.2928,40070.0
2021-06-30 13:25:00,59.09,59.13,59.09,59.1,37534.0,57.2831,57.3219,57.2831,57.2928,37534.0
2021-06-30 13:30:00,59.11,59.11,59.02,59.03,61790.0,57.3025,57.3025,57.2152,57.2249,61790.0
2021-06-30 13:35:00,59.03,59.06,59.02,59.06,21133.0,57.2249,57.254,57.2152,57.254,21133.0
2021-06-30 13:40:00,59.05,59.08,59.0,59.06,46933.0,57.2443,57.2734,57.1958,57.254,46933.0
2021-06-30 13:45:00,59.05,59.1,59.05,59.09,31730.0,57.2443,57.2928,57.2443,57.2831,31730.0
2021-06-30 13:50:00,59.08,59.1,59.06,59.09,32971.0,57.2734,57.2928,57.254,57.2831,32971.0
2021-06-30 13:55:00,59.09,59.1,59.06,59.09,33611.0,57.2831,57.2928,57.254,57.2831,33611.0
2021-06-30 14:00:00,59.1,59.14,59.1,59.11,43020.0,57.2928,57.3316,57.2928,57.3025,43020.0
2021-06-30 14:05:00,59.11,59.12,59.06,59.08,34597.0,57.3025,57.3122,57.254,57.2734,34597.0
2021-06-30 14:10:00,59.08,59.15,59.07,59.15,44068.0,57.2734,57.3412,57.2637,57.3412,44068.0
2021-06-30 14:15:00,59.15,59.23,59.13,59.21,81834.0,57.3412,57.4188,57.3219,57.3994,81834.0
2021-06-30 14:20:00,59.21,59.22,59.13,59.16,50083.0,57.3994,57.4091,57.3219,57.3509,50083.0
2021-06-30 14:25:00,59.16,59.25,59.16,59.23,101786.0,57.3509,57.4382,57.3509,57.4188,101786.0
2021-06-30 14:30:00,59.23,59.24,59.18,59.21,41831.0,57.4188,57.4285,57.3703,57.3994,41831.0
2021-06-30 14:35:00,59.22,59.23,59.18,59.22,45345.0,57.4091,57.4188,57.3703,57.4091,45345.0
2021-06-30 14:40:00,59.23,59.23,59.2,59.22,40464.0,57.4188,57.4188,57.3897,57.4091,40464.0
2021-06-30 14:45:00,59.22,59.25,59.19,59.23,35321.0,57.4091,57.4382,57.38,57.4188,35321.0
2021-06-30 14:50:00,59.22,59.26,59.21,59.23,51573.0,57.4091,57.4479,57.3994,57.4188,51573.0
2021-06-30 14:55:00,59.23,59.3,59.21,59.26,79294.0,57.4188,57.4867,57.3994,57.4479,79294.0
2021-06-30 15:00:00,59.26,59.3,59.22,59.25,78806.0,57.4479,57.4867,57.4091,57.4382,78806.0
2021-06-30 15:05:00,59.25,59.26,59.21,59.23,63642.0,57.4382,57.4479,57.3994,57.4188,63642.0
2021-06-30 15:10:00,59.23,59.28,59.23,59.26,74651.0,57.4188,57.4673,57.4188,57.4479,74651.0
2021-06-30 15:15:00,59.26,59.28,59.15,59.16,75555.0,57.4479,57.4673,57.3412,57.3509,75555.0
2021-06-30 15:20:00,59.16,59.22,59.15,59.22,103613.0,57.3509,57.4091,57.3412,57.4091,103613.0
2021-06-30 15:25:00,59.22,59.23,59.17,59.18,107904.0,57.4091,57.4188,57.3606,57.3703,107904.0
2021-06-30 15:30:00,59.18,59.18,59.08,59.09,69177.0,57.3703,57.3703,57.2734,57.2831,69177.0
2021-06-30 15:35:00,59.1,59.15,59.07,59.12,124051.0,57.2928,57.3412,57.2637,57.3122,124051.0
2021-06-30 15:40:00,59.12,59.15,59.09,59.12,159935.0,57.3122,57.3412,57.2831,57.3122,159935.0
2021-06-30 15:45:00,59.13,59.15,59.1,59.1,126753.0,57.3219,57.3412,57.2928,57.2928,126753.0
2021-06-30 15:50:00,59.11,59.21,59.1,59.2,357473.0,57.3025,57.3994,57.2928,57.3897,357473.0
2021-06-30 15:55:00,59.21,59.3,59.13,59.17,752029.0,57.3994,57.4867,57.3219,57.3606,752029.0
2021-07-01 09:30:00,59.44,59.73,59.43,59.5,547532.0,57.6224,57.9035,57.6127,57.6805,547532.0
2021-07-01 09:35:00,59.51,59.53,59.31,59.33,246125.0,57.6902,57.7096,57.4964,57.5157,246125.0
2021-07-01 09:40:00,59.32,59.37,59.24,59.37,188276.0,57.5061,57.5545,57.4285,57.5545,188276.0
2021-07-01 09:45:00,59.36,59.47,59.35,59.46,177846.0,57.5448,57.6515,57.5351,57.6418,177846.0
2021-07-01 09:50:00,59.46,59.54,59.4,59.52,236669.0,57.6418,57.7193,57.5836,57.6999,236669.0
2021-07-01 09:55:00,59.51,59.53,59.45,59.45,70308.0,57.6902,57.7096,57.6321,57.6321,70308.0
2021-07-01 10:00:00,59.46,59.51,59.4,59.51,168377.0,57.6418,57.6902,57.5836,57.6902,168377.0
2021-07-01 10:05:00,59.51,59.61,59.46,59.56,137381.0,57.6902,57.7872,57.6418,57.7387,137381.0
2021-07-01 10:10:00,59.57,59.58,59.39,59.47,115673.0,57.7484,57.7581,57.5739,57.6515,115673.0
2021-07-01 10:15:00,59.48,59.58,59.46,59.57,96863.0,57.6612,57.7581,57.6418,57.7484,96863.0
2021-07-01 10:20:00,59.58,59.61,59.45,59.47,88864.0,57.7581,57.7872,57.6321,57.6515,88864.0
2021-07-01 10:25:00,59.47,59.47,59.32,59.37,248869.0,57.6515,57.6515,57.5061,57.5545,248869.0
2021-07-01 10:30:00,59.36,59.6,59.28,59.49,741125.0,57.5448,57.7775,57.4673,57.6709,741125.0
2021-07-01 10:35:00,59.5,59.5,59.3,59.31,168726.0,57.6805,57.6805,57.4867,57.4964,168726.0
2021-07-01 10:40:00,59.3,59.51,59.29,59.48,149627.0,57.4867,57.6902,57.477,57.6612,149627.0
2021-07-01 10:45:00,59.48,59.49,59.38,59.47,70892.0,57.6612,57.6709,57.5642,57.6515,70892.0
2021-07-01 10:50:00,59.47,59.57,59.46,59.48,85676.0,57.6515,57.7484,57.6418,57.6612,85676.0
2021-07-01 10:55:00,59.48,59.51,59.46,59.48,40191.0,57.6612,57.6902,57.6418,57.6612,40191.0
2021-07-01 11:00:00,59.47,59.53,59.47,59.53,40108.0,57.6515,57.7096,57.6515,57.7096,40108.0
2021-07-01 11:05:00,59.53,59.61,59.52,59.52,107207.0,57.7096,57.7872,57.6999,57.6999,107207.0
2021-07-01 11:10:00,59.52,59.54,59.4,59.42,76991.0,57.6999,57.7193,57.5836,57.603,76991.0
2021-07-01 11:15:00,59.41,59.43,59.29,59.31,97064.0,57.5933,57.6127,57.477,57.4964,97064.0
2021-07-01 11:20:00,59.3,59.32,59.2,59.22,126024.0,57.4867,57.5061,57.3897,57.4091,126024.0
2021-07-01 11:25:00,59.21,59.32,59.21,59.28,126341.0,57.3994,57.5061,57.3994,57.4673,126341.0
2021-07-01 11:30:00,59.27,59.32,59.24,59.3,83880.0,57.4576,57.5061,57.4285,57.4867,83880.0
2021-07-01 11:35:00,59.3,59.33,59.26,59.3,77500.0,57.4867,57.5157,57.4479,57.4867,77500.0
2021-07-01 11:40:00,59.29,59.36,59.26,59.32,124891.0,57.477,57.5448,57.4479,57.5061,124891.0
2021-07-01 11:45:00,59.31,59.35,59.28,59.33,70208.0,57.4964,57.5351,57.4673,57.5157,70208.0
2021-07-01 11:50:00,59.34,59.35,59.31,59.33,41797.0,57.5254,57.5351,57.4964,57.5157,41797.0
2021-07-01 11:55:00,59.33,59.33,59.23,59.23,75962.0,57.5157,57.5157,57.4188,57.4188,75962.0
2021-07-01 12:00:00,59.22,59.27,59.2,59.27,104738.0,57.4091,57.4576,57.3897,57.4576,104738.0
2021-07-01 12:05:00,59.27,59.31,59.2,59.21,79118.0,57.4576,57.4964,57.3897,57.3994,79118.0
2021-07-01 12:10:00,59.22,59.23,59.16,59.17,71303.0,57.4091,57.4188,57.3509,57.3606,71303.0
2021-07-01 12:15:00,59.17,59.2,59.13,59.18,89816.0,57.3606,57.3897,57.3219,57.3703,89816.0
2021-07-01 12:20:00,59.18,59.18,59.14,59.15,49410.0,57.3703,57.3703,57.3316,57.3412,49410.0
2021-07-01 12:25:00,59.15,59.23,59.12,59.21,133675.0,57.3412,57.4188,57.3122,57.3994,133675.0
2021-07-01 12:30:00,59.2,59.26,59.15,59.16,238331.0,57.3897,57.4479,57.3412,57.3509,238331.0
2021-07-01 12:35:00,59.16,59.19,59.08,59.09,98106.0,57.3509,57.38,57.2734,57.2831,98106.0
2021-07-01 12:40:00,59.09,59.26,59.07,59.23,409390.0,57.2831,57.4479,57.2637,57.4188,409390.0
2021-07-01 12:45:00,59.23,59.25,59.12,59.16,359549.0,57.4188,57.4382,57.3122,57.3509,359549.0
2021-07-01 12:50:00,59.16,59.21,59.15,59.18,64911.0,57.3509,57.3994,57.3412,57.3703,64911.0
2021-07-01 12:55:00,59.18,59.18,59.05,59.08,134059.0,57.3703,57.3703,57.2443,57.2734,134059.0
2021-07-01 13:00:00,59.07,59.08,59.02,59.05,99311.0,57.2637,57.2734,57.2152,57.2443,99311.0
2021-07-01 13:05:00,59.05,59.09,59.0,59.07,79867.0,57.2443,57.2831,57.1958,57.2637,79867.0
2021-07-01 13:10:00,59.07,59.08,59.04,59.05,51734.0,57.2637,57.2734,57.2346,57.2443,51734.0
2021-07-01 13:15:00,59.06,59.1,59.04,59.06,86352.0,57.254,57.2928,57.2346,57.254,86352.0
2021-07-01 13:20:00,59.06,59.08,59.03,59.05,53125.0,57.254,57.2734,57.2249,57.2443,53125.0
2021-07-01 13:25:00,59.05,59.06,59.01,59.02,65652.0,57.2443,57.254,57.2055,57.2152,65652.0
2021-07-01 13:30:00,59.02,59.07,58.97,59.05,138183.0,57.2152,57.2637,57.1668,57.2443,138183.0
2021-07-01 13:35:00,59.05,59.11,59.04,59.05,57835.0,57.2443,57.3025,57.2346,57.2443,57835.0
2021-07-01 13:40:00,59.05,59.07,59.01,59.01,76537.0,57.2443,57.2637,57.2055,57.2055,76537.0
2021-07-01 13:45:00,59.02,59.02,58.95,58.99,96618.0,57.2152,57.2152,57.1474,57.1861,96618.0
2021-07-01 13:50:00,58.99,59.0,58.92,58.95,56817.0,57.1861,57.1958,57.1183,57.1474,56817.0
2021-07-01 13:55:00,58.95,58.96,58.9,58.92,59794.0,57.1474,57.1571,57.0989,57.1183,59794.0
2021-07-01 14:00:00,58.93,58.93,58.88,58.9,97477.0,57.128,57.128,57.0795,57.0989,97477.0
2021-07-01 14:05:00,58.9,58.9,58.82,58.83,121005.0,57.0989,57.0989,57.0213,57.031,121005.0
2021-07-01 14:10:00,58.82,58.85,58.77,58.85,102447.0,57.0213,57.0504,56.9729,57.0504,102447.0
2021-07-01 14:15:00,58.85,58.89,58.83,58.89,41013.0,57.0504,57.0892,57.031,57.0892,41013.0
2021-07-01 14:20:00,58.88,58.98,58.88,58.96,115155.0,57.0795,57.1764,57.0795,57.1571,115155.0
2021-07-01 14:25:00,58.95,59.0,58.94,59.0,76902.0,57.1474,57.1958,57.1377,57.1958,76902.0
2021-07-01 14:30:00,58.99,59.02,58.97,59.02,75125.0,57.1861,57.2152,57.1668,57.2152,75125.0
2021-07-01 14:35:00,59.02,59.05,58.95,58.96,59372.0,57.2152,57.2443,57.1474,57.1571,59372.0
2021-07-01 14:40:00,58.96,59.0,58.95,58.97,44144.0,57.1571,57.1958,57.1474,57.1668,44144.0
2021-07-01 14:45:00,58.97,58.99,58.93,58.98,49930.0,57.1668,57.1861,57.128,57.1764,49930.0
2021-07-01 14:50:00,58.96,58.99,58.93,58.98,59809.0,57.1571,57.1861,57.128,57.1764,59809.0
2021-07-01 14:55:00,58.98,58.99,58.97,58.98,47588.0,57.1764,57.1861,57.1668,57.1764,47588.0
2021-07-01 15:00:00,58.98,59.05,58.98,59.03,60632.0,57.1764,57.2443,57.1764,57.2249,60632.0
2021-07-01 15:05:00,59.03,59.07,59.02,59.07,67126.0,57.2249,57.2637,57.2152,57.2637,67126.0
2021-07-01 15:10:00,59.08,59.16,59.06,59.14,86087.0,57.2734,57.3509,57.254,57.3316,86087.0
2021-07-01 15:15:00,59.13,59.14,59.03,59.05,134192.0,57.3219,57.3316,57.2249,57.2443,134192.0
2021-07-01 15:20:00,59.05,59.06,59.03,59.04,83594.0,57.2443,57.254,57.2249,57.2346,83594.0
2021-07-01 15:25:00,59.04,59.06,59.01,59.03,80717.0,57.2346,57.254,57.2055,57.2249,80717.0
2021-07-01 15:30:00,59.04,59.11,59.03,59.07,82262.0,57.2346,57.3025,57.2249,57.2637,82262.0
2021-07-01 15:35:00,59.07,59.07,58.98,59.03,152762.0,57.2637,57.2637,57.1764,57.2249,152762.0
2021-07-01 15:40:00,59.04,59.1,59.01,59.08,122826.0,57.2346,57.2928,57.2055,57.2734,122826.0
2021-07-01 15:45:00,59.08,59.09,59.01,59.05,163807.0,57.2734,57.2831,57.2055,57.2443,163807.0
2021-07-01 15:50:00,59.05,59.07,58.98,59.02,264618.0,57.2443,57.2637,57.1764,57.2152,264618.0
2021-07-01 15:55:00,59.02,59.12,59.0,59.11,418606.0,57.2152,57.3122,57.1958,57.3025,418606.0
2021-07-02 09:30:00,59.16,59.32,58.66,58.67,495648.0,57.3509,57.5061,56.8662,56.8759,495648.0
2021-07-02 09:35:00,58.66,58.72,58.52,58.66,262911.0,56.8662,56.9244,56.7305,56.8662,262911.0
2021-07-02 09:40:00,58.63,58.74,58.55,58.56,268261.0,56.8372,56.9438,56.7596,56.7693,268261.0
2021-07-02 09:45:00,58.57,58.77,58.54,58.76,187076.0,56.779,56.9729,56.7499,56.9632,187076.0
2021-07-02 09:50:00,58.77,58.85,58.65,58.68,178466.0,56.9729,57.0504,56.8565,56.8856,178466.0
2021-07-02 09:55:00,58.67,58.85,58.66,58.83,127033.0,56.8759,57.0504,56.8662,57.031,127033.0
2021-07-02 10:00:00,58.83,58.9,58.68,58.84,155172.0,57.031,57.0989,56.8856,57.0407,155172.0
2021-07-02 10:05:00,58.84,58.85,58.73,58.81,117175.0,57.0407,57.0504,56.9341,57.0116,117175.0
2021-07-02 10:10:00,58.8,58.81,58.67,58.69,91024.0,57.002,57.0116,56.8759,56.8953,91024.0
2021-07-02 10:15:00,58.69,58.73,58.65,58.68,96032.0,56.8953,56.9341,56.8565,56.8856,96032.0
2021-07-02 10:20:00,58.67,58.79,58.65,58.76,188242.0,56.8759,56.9923,56.8565,56.9632,188242.0
2021-07-02 10:25:00,58.77,58.84,58.73,58.77,143536.0,56.9729,57.0407,56.9341,56.9729,143536.0
2021-07-02 10:30:00,58.78,58.92,58.78,58.87,185250.0,56.9826,57.1183,56.9826,57.0698,185250.0
2021-07-02 10:35:00,58.87,58.87,58.67,58.74,110280.0,57.0698,57.0698,56.8759,56.9438,110280.0
2021-07-02 10:40:00,58.73,58.78,58.68,58.75,80725.0,56.9341,56.9826,56.8856,56.9535,80725.0
2021-07-02 10:45:00,58.75,58.8,58.74,58.76,62294.0,56.9535,57.002,56.9438,56.9632,62294.0
2021-07-02 10:50:00,58.75,58.79,58.68,58.76,64639.0,56.9535,56.9923,56.8856,56.9632,64639.0
2021-07-02 10:55:00,58.74,58.8,58.72,58.79,90021.0,56.9438,57.002,56.9244,56.9923,90021.0
2021-07-02 11:00:00,58.79,58.81,58.75,58.8,60385.0,56.9923,57.0116,56.9535,57.002,60385.0
2021-07-02 11:05:00,58.81,58.86,58.8,58.85,90396.0,57.0116,57.0601,57.002,57.0504,90396.0
2021-07-02 11:10:00,58.84,58.9,58.83,58.89,102410.0,57.0407,57.0989,57.031,57.0892,102410.0
2021-07-02 11:15:00,58.89,58.9,58.83,58.86,60346.0,57.0892,57.0989,57.031,57.0601,60346.0
2021-07-02 11:20:00,58.86,58.97,58.85,58.91,175078.0,57.0601,57.1668,57.0504,57.1086,175078.0
2021-07-02 11:25:00,58.91,58.98,58.85,58.87,94841.0,57.1086,57.1764,57.0504,57.0698,94841.0
2021-07-02 11:30:00,58.88,58.93,58.86,58.88,75969.0,57.0795,57.128,57.0601,57.0795,75969.0
2021-07-02 11:35:00,58.89,58.98,58.86,58.98,87920.0,57.0892,57.1764,57.0601,57.1764,87920.0
2021-07-02 11:40:00,58.98,58.99,58.9,58.9,66319.0,57.1764,57.1861,57.0989,57.0989,66319.0
2021-07-02 11:45:00,58.89,58.94,58.88,58.91,93412.0,57.0892,57.1377,57.0795,57.1086,93412.0
2021-07-02 11:50:00,58.91,58.92,58.84,58.85,71496.0,57.1086,57.1183,57.0407,57.0504,71496.0
2021-07-02 11:55:00,58.85,58.92,58.81,58.92,83408.0,57.0504,57.1183,57.0116,57.1183,83408.0
2021-07-02 12:00:00,58.92,58.93,58.85,58.93,71821.0,57.1183,57.128,57.0504,57.128,71821.0
2021-07-02 12:05:00,58.93,58.93,58.85,58.86,42487.0,57.128,57.128,57.0504,57.0601,42487.0
2021-07-02 12:10:00,58.86,58.88,58.82,58.83,39085.0,57.0601,57.0795,57.0213,57.031,39085.0
2021-07-02 12:15:00,58.82,58.84,58.8,58.83,47914.0,57.0213,57.0407,57.002,57.031,47914.0
2021-07-02 12:20:00,58.82,58.83,58.76,58.76,75795.0,57.0213,57.031,56.9632,56.9632,75795.0
2021-07-02 12:25:00,58.77,58.86,58.76,58.86,88165.0,56.9729,57.0601,56.9632,57.0601,88165.0
2021-07-02 12:30:00,58.85,58.86,58.81,58.85,38513.0,57.0504,57.0601,57.0116,57.0504,38513.0
2021-07-02 12:35:00,58.85,58.85,58.79,58.8,51027.0,57.0504,57.0504,56.9923,57.002,51027.0
2021-07-02 12:40:00,58.81,58.84,58.79,58.83,36560.0,57.0116,57.0407,56.9923,57.031,36560.0
2021-07-02 12:45:00,58.83,58.84,58.78,58.82,54700.0,57.031,57.0407,56.9826,57.0213,54700.0
2021-07-02 12:50:00,58.82,58.87,58.8,58.83,68668.0,57.0213,57.0698,57.002,57.031,68668.0
2021-07-02 12:55:00,58.84,58.84,58.79,58.8,49507.0,57.0407,57.0407,56.9923,57.002,49507.0
2021-07-02 13:00:00,58.81,58.87,58.79,58.87,90011.0,57.0116,57.0698,56.9923,57.0698,90011.0
2021-07-02 13:05:00,58.87,58.88,58.85,58.86,60650.0,57.0698,57.0795,57.0504,57.0601,60650.0
2021-07-02 13:10:00,58.85,58.91,58.83,58.86,55307.0,57.0504,57.1086,57.031,57.0601,55307.0
2021-07-02 13:15:00,58.86,58.89,58.86,58.89,27954.0,57.0601,57.0892,57.0601,57.0892,27954.0
2021-07-02 13:20:00,58.88,58.93,58.86,58.93,67677.0,57.0795,57.128,57.0601,57.128,67677.0
2021-07-02 13:25:00,58.93,58.95,58.91,58.93,47587.0,57.128,57.1474,57.1086,57.128,47587.0
2021-07-02 13:30:00,58.93,58.95,58.84,58.84,51861.0,57.128,57.1474,57.0407,57.0407,51861.0
2021-07-02 13:35:00,58.84,58.91,58.84,58.88,44713.0,57.0407,57.1086,57.0407,57.0795,44713.0
2021-07-02 13:40:00,58.87,58.88,58.81,58.83,69115.0,57.0698,57.0795,57.0116,57.031,69115.0
2021-07-02 13:45:00,58.82,58.87,58.82,58.87,40574.0,57.0213,57.0698,57.0213,57.0698,40574.0
2021-07-02 13:50:00,58.87,58.88,58.77,58.77,86416.0,57.0698,57.0795,56.9729,56.9729,86416.0
2021-07-02 13:55:00,58.78,58.79,58.74,58.76,81292.0,56.9826,56.9923,56.9438,56.9632,81292.0
2021-07-02 14:00:00,58.75,58.79,58.75,58.78,34295.0,56.9535,56.9923,56.9535,56.9826,34295.0
2021-07-02 14:05:00,58.78,58.8,58.74,58.77,62432.0,56.9826,57.002,56.9438,56.9729,62432.0
2021-07-02 14:10:00,58.77,58.78,58.74,58.75,43690.0,56.9729,56.9826,56.9438,56.9535,43690.0
2021-07-02 14:15:00,58.75,58.79,58.74,58.77,93097.0,56.9535,56.9923,56.9438,56.9729,93097.0
2021-07-02 14:20:00,58.77,58.86,58.77,58.84,132763.0,56.9729,57.0601,56.9729,57.0407,132763.0
2021-07-02 14:25:00,58.85,58.86,58.81,58.85,78433.0,57.0504,57.0601,57.0116,57.0504,78433.0
2021-07-02 14:30:00,58.85,58.85,58.79,58.81,65478.0,57.0504,57.0504,56.9923,57.0116,65478.0
2021-07-02 14:35:00,58.81,58.81,58.75,58.78,104996.0,57.0116,57.0116,56.9535,56.9826,104996.0
2021-07-02 14:40:00,58.79,58.83,58.78,58.82,52192.0,56.9923,57.031,56.9826,57.0213,52192.0
2021-07-02 14:45:00,58.82,58.84,58.8,58.84,92594.0,57.0213,57.0407,57.002,57.0407,92594.0
2021-07-02 14:50:00,58.85,58.92,58.84,58.92,114973.0,57.0504,57.1183,57.0407,57.1183,114973.0
2021-07-02 14:55:00,58.91,58.94,58.87,58.9,164453.0,57.1086,57.1377,57.0698,57.0989,164453.0
2021-07-02 15:00:00,58.91,58.94,58.9,58.91,57917.0,57.1086,57.1377,57.0989,57.1086,57917.0
2021-07-02 15:05:00,58.9,58.99,58.88,58.97,104242.0,57.0989,57.1861,57.0795,57.1668,104242.0
2021-07-02 15:10:00,58.97,59.0,58.94,58.95,49581.0,57.1668,57.1958,57.1377,57.1474,49581.0
2021-07-02 15:15:00,58.95,58.97,58.94,58.94,51880.0,57.1474,57.1668,57.1377,57.1377,51880.0
2021-07-02 15:20:00,58.94,58.97,58.93,58.96,54129.0,57.1377,57.1668,57.128,57.1571,54129.0
2021-07-02 15:25:00,58.97,59.04,58.96,59.02,124933.0,57.1668,57.2346,57.1571,57.2152,124933.0
2021-07-02 15:30:00,59.02,59.03,58.96,58.98,67182.0,57.2152,57.2249,57.1571,57.1764,67182.0
2021-07-02 15:35:00,58.98,58.98,58.92,58.93,89212.0,57.1764,57.1764,57.1183,57.128,89212.0
2021-07-02 15:40:00,58.92,58.95,58.9,58.91,81907.0,57.1183,57.1474,57.0989,57.1086,81907.0
2021-07-02 15:45:00,58.91,58.93,58.88,58.91,152095.0,57.1086,57.128,57.0795,57.1086,152095.0
2021-07-02 15:50:00,58.91,58.96,58.88,58.92,258734.0,57.1086,57.1571,57.0795,57.1183,258734.0
2021-07-02 15:55:00,58.92,58.96,58.91,58.96,294617.0,57.1183,57.1571,57.1086,57.1571,294617.0
2021-07-06 09:30:00,58.7,58.93,58.32,58.41,721346.0,56.905,57.128,56.5366,56.6239,721346.0
2021-07-06 09:35:00,58.4,58.42,57.83,57.9,554520.0,56.6142,56.6336,56.0616,56.1295,554520.0
2021-07-06 09:40:00,57.9,57.93,57.65,57.81,301386.0,56.1295,56.1586,55.8871,56.0422,301386.0
2021-07-06 09:45:00,57.81,58.17,57.78,58.11,214507.0,56.0422,56.3912,56.0131,56.3331,214507.0
2021-07-06 09:50:00,58.1,58.12,58.0,58.02,147948.0,56.3234,56.3427,56.2264,56.2458,147948.0
2021-07-06 09:55:00,58.01,58.07,57.95,57.96,142477.0,56.2361,56.2943,56.1779,56.1876,142477.0
2021-07-06 10:00:00,57.96,57.97,57.7,57.71,198174.0,56.1876,56.1973,55.9356,55.9453,198174.0
2021-07-06 10:05:00,57.71,57.78,57.63,57.66,187999.0,55.9453,56.0131,55.8677,55.8968,187999.0
2021-07-06 10:10:00,57.67,57.78,57.63,57.65,234579.0,55.9065,56.0131,55.8677,55.8871,234579.0
2021-07-06 10:15:00,57.65,57.67,57.55,57.65,198185.0,55.8871,55.9065,55.7902,55.8871,198185.0
2021-07-06 10:20:00,57.65,57.69,57.59,57.64,135758.0,55.8871,55.9259,55.829,55.8774,135758.0
2021-07-06 10:25:00,57.65,57.66,57.55,57.6,288543.0,55.8871,55.8968,55.7902,55.8386,288543.0
2021-07-06 10:30:00,57.6,57.6,57.35,57.47,324879.0,55.8386,55.8386,55.5963,55.7126,324879.0
2021-07-06 10:35:00,57.47,57.49,57.28,57.3,297116.0,55.7126,55.732,55.5284,55.5478,297116.0
2021-07-06 10:40:00,57.3,57.32,57.12,57.25,317443.0,55.5478,55.5672,55.3733,55.4993,317443.0
2021-07-06 10:45:00,57.24,57.26,57.15,57.25,292076.0,55.4897,55.509,55.4024,55.4993,292076.0
2021-07-06 10:50:00,57.25,57.29,57.16,57.17,150668.0,55.4993,55.5381,55.4121,55.4218,150668.0
2021-07-06 10:55:00,57.17,57.17,57.01,57.05,229465.0,55.4218,55.4218,55.2667,55.3055,229465.0
2021-07-06 11:00:00,57.04,57.18,57.02,57.11,166518.0,55.2958,55.4315,55.2764,55.3636,166518.0
2021-07-06 11:05:00,57.11,57.26,57.1,57.23,212276.0,55.3636,55.509,55.3539,55.48,212276.0
2021-07-06 11:10:00,57.23,57.28,57.14,57.21,154529.0,55.48,55.5284,55.3927,55.4606,154529.0
2021-07-06 11:15:00,57.22,57.25,57.16,57.18,105622.0,55.4703,55.4993,55.4121,55.4315,105622.0
2021-07-06 11:20:00,57.18,57.24,57.15,57.21,124711.0,55.4315,55.4897,55.4024,55.4606,124711.0
2021-07-06 11:25:00,57.21,57.24,57.14,57.23,112995.0,55.4606,55.4897,55.3927,55.48,112995.0
2021-07-06 11:30:00,57.22,57.27,57.16,57.27,125159.0,55.4703,55.5187,55.4121,55.5187,125159.0
2021-07-06 11:35:00,57.28,57.4,57.27,57.38,112930.0,55.5284,55.6448,55.5187,55.6254,112930.0
2021-07-06 11:40:00,57.38,57.46,57.33,57.42,252173.0,55.6254,55.7029,55.5769,55.6642,252173.0
2021-07-06 11:45:00,57.42,57.43,57.32,57.41,117493.0,55.6642,55.6738,55.5672,55.6545,117493.0
2021-07-06 11:50:00,57.41,57.42,57.21,57.25,82577.0,55.6545,55.6642,55.4606,55.4993,82577.0
2021-07-06 11:55:00,57.26,57.31,57.23,57.3,64439.0,55.509,55.5575,55.48,55.5478,64439.0
2021-07-06 12:00:00,57.3,57.3,57.19,57.22,151617.0,55.5478,55.5478,55.4412,55.4703,151617.0
2021-07-06 12:05:00,57.22,57.23,57.04,57.04,203990.0,55.4703,55.48,55.2958,55.2958,203990.0
2021-07-06 12:10:00,57.05,57.2,57.04,57.18,84770.0,55.3055,55.4509,55.2958,55.4315,84770.0
2021-07-06 12:15:00,57.18,57.28,57.17,57.23,112744.0,55.4315,55.5284,55.4218,55.48,112744.0
2021-07-06 12:20:00,57.23,57.24,57.09,57.13,143983.0,55.48,55.4897,55.3442,55.383,143983.0
2021-07-06 12:25:00,57.13,57.16,57.04,57.15,138082.0,55.383,55.4121,55.2958,55.4024,138082.0
2021-07-06 12:30:00,57.14,57.14,57.06,57.1,99232.0,55.3927,55.3927,55.3152,55.3539,99232.0
2021-07-06 12:35:00,57.1,57.21,57.07,57.16,103405.0,55.3539,55.4606,55.3249,55.4121,103405.0
2021-07-06 12:40:00,57.16,57.18,57.08,57.1,83918.0,55.4121,55.4315,55.3345,55.3539,83918.0
2021-07-06 12:45:00,57.1,57.11,57.01,57.09,88428.0,55.3539,55.3636,55.2667,55.3442,88428.0
2021-07-06 12:50:00,57.1,57.12,57.05,57.08,85432.0,55.3539,55.3733,55.3055,55.3345,85432.0
2021-07-06 12:55:00,57.07,57.13,57.06,57.13,101452.0,55.3249,55.383,55.3152,55.383,101452.0
2021-07-06 13:00:00,57.13,57.13,57.05,57.08,144082.0,55.383,55.383,55.3055,55.3345,144082.0
2021-07-06 13:05:00,57.08,57.12,57.05,57.11,67142.0,55.3345,55.3733,55.3055,55.3636,67142.0
2021-07-06 13:10:00,57.11,57.12,57.05,57.09,101451.0,55.3636,55.3733,55.3055,55.3442,101451.0
2021-07-06 13:15:00,57.09,57.16,57.08,57.14,63952.0,55.3442,55.4121,55.3345,55.3927,63952.0
2021-07-06 13:20:00,57.14,57.21,57.12,57.13,126081.0,55.3927,55.4606,55.3733,55.383,126081.0
2021-07-06 13:25:00,57.12,57.18,57.09,57.18,71664.0,55.3733,55.4315,55.3442,55.4315,71664.0
2021-07-06 13:30:00,57.17,57.18,57.14,57.15,61625.0,55.4218,55.4315,55.3927,55.4024,61625.0
2021-07-06 13:35:00,57.15,57.17,57.1,57.16,137377.0,55.4024,55.4218,55.3539,55.4121,137377.0
2021-07-06 13:40:00,57.15,57.2,57.13,57.19,64576.0,55.4024,55.4509,55.383,55.4412,64576.0
2021-07-06 13:45:00,57.19,57.27,57.17,57.27,88506.0,55.4412,55.5187,55.4218,55.5187,88506.0
2021-07-06 13:50:00,57.26,57.31,57.25,57.29,86399.0,55.509,55.5575,55.4993,55.5381,86399.0
2021-07-06 13:55:00,57.29,57.37,57.28,57.33,75517.0,55.5381,55.6157,55.5284,55.5769,75517.0
2021-07-06 14:00:00,57.33,57.4,57.32,57.39,76623.0,55.5769,55.6448,55.5672,55.6351,76623.0
2021-07-06 14:05:00,57.39,57.43,57.34,57.38,83508.0,55.6351,55.6738,55.5866,55.6254,83508.0
2021-07-06 14:10:00,57.36,57.37,57.3,57.33,71728.0,55.606,55.6157,55.5478,55.5769,71728.0
2021-07-06 14:15:00,57.33,57.35,57.27,57.34,55802.0,55.5769,55.5963,55.5187,55.5866,55802.0
2021-07-06 14:20:00,57.34,57.38,57.33,57.36,62636.0,55.5866,55.6254,55.5769,55.606,62636.0
2021-07-06 14:25:00,57.36,57.37,57.32,57.34,59125.0,55.606,55.6157,55.5672,55.5866,59125.0
2021-07-06 14:30:00,57.35,57.39,57.33,57.38,40202.0,55.5963,55.6351,55.5769,55.6254,40202.0
2021-07-06 14:35:00,57.38,57.44,57.37,57.42,114047.0,55.6254,55.6835,55.6157,55.6642,114047.0
2021-07-06 14:40:00,57.42,57.47,57.4,57.46,78229.0,55.6642,55.7126,55.6448,55.7029,78229.0
2021-07-06 14:45:00,57.45,57.48,57.42,57.45,57697.0,55.6932,55.7223,55.6642,55.6932,57697.0
2021-07-06 14:50:00,57.45,57.48,57.42,57.42,51711.0,55.6932,55.7223,55.6642,55.6642,51711.0
2021-07-06 14:55:00,57.42,57.52,57.42,57.5,134384.0,55.6642,55.7611,55.6642,55.7417,134384.0
2021-07-06 15:00:00,57.5,57.55,57.48,57.54,76219.0,55.7417,55.7902,55.7223,55.7805,76219.0
2021-07-06 15:05:00,57.53,57.59,57.5,57.57,150110.0,55.7708,55.829,55.7417,55.8096,150110.0
2021-07-06 15:10:00,57.57,57.6,57.54,57.59,69164.0,55.8096,55.8386,55.7805,55.829,69164.0
2021-07-06 15:15:00,57.59,57.62,57.57,57.6,64406.0,55.829,55.858,55.8096,55.8386,64406.0
2021-07-06 15:20:00,57.6,57.63,57.55,57.61,95879.0,55.8386,55.8677,55.7902,55.8483,95879.0
2021-07-06 15:25:00,57.62,57.65,57.59,57.61,112811.0,55.858,55.8871,55.829,55.8483,112811.0
2021-07-06 15:30:00,57.61,57.63,57.52,57.57,141736.0,55.8483,55.8677,55.7611,55.8096,141736.0
2021-07-06 15:35:00,57.57,57.6,57.52,57.54,125732.0,55.8096,55.8386,55.7611,55.7805,125732.0
2021-07-06 15:40:00,57.55,57.61,57.51,57.6,99787.0,55.7902,55.8483,55.7514,55.8386,99787.0
2021-07-06 15:45:00,57.6,57.65,57.57,57.64,171885.0,55.8386,55.8871,55.8096,55.8774,171885.0
2021-07-06 15:50:00,57.64,57.68,57.61,57.62,308180.0,55.8774,55.9162,55.8483,55.858,308180.0
2021-07-06 15:55:00,57.62,57.63,57.45,57.47,964587.0,55.858,55.8677,55.6932,55.7126,964587.0
2021-07-07 09:30:00,57.08,57.4,56.58,57.23,575316.0,55.3345,55.6448,54.8498,55.48,575316.0
2021-07-07 09:35:00,57.23,57.31,57.1,57.11,255556.0,55.48,55.5575,55.3539,55.3636,255556.0
2021-07-07 09:40:00,57.11,57.17,56.79,56.84,238479.0,55.3636,55.4218,55.0534,55.1019,238479.0
2021-07-07 09:45:00,56.84,57.04,56.76,56.77,290263.0,55.1019,55.2958,55.0243,55.034,290263.0
2021-07-07 09:50:00,56.76,56.82,56.5,56.53,403081.0,55.0243,55.0825,54.7723,54.8014,403081.0
2021-07-07 09:55:00,56.53,56.72,56.51,56.6,241513.0,54.8014,54.9856,54.782,54.8692,241513.0
2021-07-07 10:00:00,56.59,56.63,56.32,56.33,214024.0,54.8595,54.8983,54.5978,54.6075,214024.0
2021-07-07 10:05:00,56.33,56.65,56.33,56.43,263776.0,54.6075,54.9177,54.6075,54.7044,263776.0
2021-07-07 10:10:00,56.47,56.51,56.39,56.42,132495.0,54.7432,54.782,54.6656,54.6947,132495.0
2021-07-07 10:15:00,56.43,56.53,56.39,56.51,112236.0,54.7044,54.8014,54.6656,54.782,112236.0
2021-07-07 10:20:00,56.5,56.5,56.35,56.39,139320.0,54.7723,54.7723,54.6269,54.6656,139320.0
2021-07-07 10:25:00,56.39,56.42,56.21,56.26,169243.0,54.6656,54.6947,54.4912,54.5396,169243.0
2021-07-07 10:30:00,56.26,56.33,56.2,56.22,145488.0,54.5396,54.6075,54.4815,54.5008,145488.0
2021-07-07 10:35:00,56.21,56.33,56.2,56.22,283126.0,54.4912,54.6075,54.4815,54.5008,283126.0
2021-07-07 10:40:00,56.22,56.28,56.14,56.19,218635.0,54.5008,54.559,54.4233,54.4718,218635.0
2021-07-07 10:45:00,56.2,56.33,56.13,56.3,164929.0,54.4815,54.6075,54.4136,54.5784,164929.0
2021-07-07 10:50:00,56.31,56.5,56.25,56.49,168252.0,54.5881,54.7723,54.5299,54.7626,168252.0
2021-07-07 10:55:00,56.49,56.58,56.44,56.45,142523.0,54.7626,54.8498,54.7141,54.7238,142523.0
2021-07-07 11:00:00,56.45,56.61,56.43,56.59,116213.0,54.7238,54.8789,54.7044,54.8595,116213.0
2021-07-07 11:05:00,56.6,56.62,56.5,56.53,200732.0,54.8692,54.8886,54.7723,54.8014,200732.0
2021-07-07 11:10:00,56.53,56.65,56.5,56.56,194385.0,54.8014,54.9177,54.7723,54.8304,194385.0
2021-07-07 11:15:00,56.56,56.77,56.52,56.74,184123.0,54.8304,55.034,54.7917,55.0049,184123.0
2021-07-07 11:20:00,56.74,56.78,56.71,56.75,149563.0,55.0049,55.0437,54.9759,55.0146,149563.0
2021-07-07 11:25:00,56.75,56.87,56.72,56.86,156252.0,55.0146,55.131,54.9856,55.1213,156252.0
2021-07-07 11:30:00,56.86,56.93,56.81,56.91,116011.0,55.1213,55.1891,55.0728,55.1697,116011.0
2021-07-07 11:35:00,56.91,57.09,56.9,57.07,235817.0,55.1697,55.3442,55.1601,55.3249,235817.0
2021-07-07 11:40:00,57.08,57.08,56.89,56.91,178957.0,55.3345,55.3345,55.1504,55.1697,178957.0
2021-07-07 11:45:00,56.91,56.93,56.74,56.84,120388.0,55.1697,55.1891,55.0049,55.1019,120388.0
2021-07-07 11:50:00,56.83,56.88,56.76,56.79,84082.0,55.0922,55.1407,55.0243,55.0534,84082.0
2021-07-07 11:55:00,56.8,56.82,56.68,56.71,100982.0,55.0631,55.0825,54.9468,54.9759,100982.0
2021-07-07 12:00:00,56.71,56.77,56.66,56.77,93560.0,54.9759,55.034,54.9274,55.034,93560.0
2021-07-07 12:05:00,56.77,56.77,56.68,56.7,58046.0,55.034,55.034,54.9468,54.9662,58046.0
2021-07-07 12:10:00,56.69,56.83,56.67,56.82,83890.0,54.9565,55.0922,54.9371,55.0825,83890.0
2021-07-07 12:15:00,56.83,56.84,56.77,56.8,45384.0,55.0922,55.1019,55.034,55.0631,45384.0
2021-07-07 12:20:00,56.8,56.88,56.8,56.87,79834.0,55.0631,55.1407,55.0631,55.131,79834.0
2021-07-07 12:25:00,56.87,56.88,56.8,56.81,49255.0,55.131,55.1407,55.0631,55.0728,49255.0
2021-07-07 12:30:00,56.81,56.86,56.78,56.86,81381.0,55.0728,55.1213,55.0437,55.1213,81381.0
2021-07-07 12:35:00,56.86,56.89,56.83,56.87,123282.0,55.1213,55.1504,55.0922,55.131,123282.0
2021-07-07 12:40:00,56.87,56.89,56.81,56.83,78010.0,55.131,55.1504,55.0728,55.0922,78010.0
2021-07-07 12:45:00,56.83,56.87,56.82,56.85,76980.0,55.0922,55.131,55.0825,55.1116,76980.0
2021-07-07 12:50:00,56.85,56.9,56.83,56.86,73576.0,55.1116,55.1601,55.0922,55.1213,73576.0
2021-07-07 12:55:00,56.85,56.88,56.8,56.85,98696.0,55.1116,55.1407,55.0631,55.1116,98696.0
2021-07-07 13:00:00,56.85,56.88,56.83,56.84,43267.0,55.1116,55.1407,55.0922,55.1019,43267.0
2021-07-07 13:05:00,56.85,56.88,56.82,56.84,45178.0,55.1116,55.1407,55.0825,55.1019,45178.0
2021-07-07 13:10:00,56.84,56.86,56.81,56.84,81304.0,55.1019,55.1213,55.0728,55.1019,81304.0
2021-07-07 13:15:00,56.84,56.85,56.71,56.76,138656.0,55.1019,55.1116,54.9759,55.0243,138656.0
2021-07-07 13:20:00,56.77,56.77,56.69,56.7,74118.0,55.034,55.034,54.9565,54.9662,74118.0
2021-07-07 13:25:00,56.69,56.7,56.61,56.64,68573.0,54.9565,54.9662,54.8789,54.908,68573.0
2021-07-07 13:30:00,56.65,56.73,56.63,56.72,51692.0,54.9177,54.9953,54.8983,54.9856,51692.0
2021-07-07 13:35:00,56.73,56.79,56.71,56.76,74240.0,54.9953,55.0534,54.9759,55.0243,74240.0
2021-07-07 13:40:00,56.75,56.78,56.72,56.75,79887.0,55.0146,55.0437,54.9856,55.0146,79887.0
2021-07-07 13:45:00,56.76,56.85,56.75,56.84,83635.0,55.0243,55.1116,55.0146,55.1019,83635.0
2021-07-07 13:50:00,56.84,56.84,56.79,56.82,48987.0,55.1019,55.1019,55.0534,55.0825,48987.0
2021-07-07 13:55:00,56.82,56.83,56.66,56.72,77221.0,55.0825,55.0922,54.9274,54.9856,77221.0
2021-07-07 14:00:00,56.7,56.85,56.7,56.83,88520.0,54.9662,55.1116,54.9662,55.0922,88520.0
2021-07-07 14:05:00,56.83,56.86,56.76,56.85,35174.0,55.0922,55.1213,55.0243,55.1116,35174.0
2021-07-07 14:10:00,56.85,56.85,56.76,56.77,56849.0,55.1116,55.1116,55.0243,55.034,56849.0
2021-07-07 14:15:00,56.78,56.84,56.73,56.84,42413.0,55.0437,55.1019,54.9953,55.1019,42413.0
2021-07-07 14:20:00,56.83,56.83,56.69,56.7,58678.0,55.0922,55.0922,54.9565,54.9662,58678.0
2021-07-07 14:25:00,56.7,56.72,56.6,56.6,61293.0,54.9662,54.9856,54.8692,54.8692,61293.0
2021-07-07 14:30:00,56.59,56.61,56.5,56.53,92823.0,54.8595,54.8789,54.7723,54.8014,92823.0
2021-07-07 14:35:00,56.53,56.56,56.5,56.53,86240.0,54.8014,54.8304,54.7723,54.8014,86240.0
2021-07-07 14:40:00,56.53,56.6,56.51,56.6,62869.0,54.8014,54.8692,54.782,54.8692,62869.0
2021-07-07 14:45:00,56.6,56.76,56.59,56.73,143569.0,54.8692,55.0243,54.8595,54.9953,143569.0
2021-07-07 14:50:00,56.73,56.73,56.68,56.7,49829.0,54.9953,54.9953,54.9468,54.9662,49829.0
2021-07-07 14:55:00,56.7,56.81,56.69,56.73,57469.0,54.9662,55.0728,54.9565,54.9953,57469.0
2021-07-07 15:00:00,56.73,56.74,56.62,56.66,91784.0,54.9953,55.0049,54.8886,54.9274,91784.0
2021-07-07 15:05:00,56.66,56.77,56.64,56.75,69150.0,54.9274,55.034,54.908,55.0146,69150.0
2021-07-07 15:10:00,56.76,56.77,56.72,56.73,107881.0,55.0243,55.034,54.9856,54.9953,107881.0
2021-07-07 15:15:00,56.73,56.75,56.65,56.66,66343.0,54.9953,55.0146,54.9177,54.9274,66343.0
2021-07-07 15:20:00,56.67,56.7,56.63,56.66,86915.0,54.9371,54.9662,54.8983,54.9274,86915.0
2021-07-07 15:25:00,56.66,56.73,56.65,56.7,83579.0,54.9274,54.9953,54.9177,54.9662,83579.0
2021-07-07 15:30:00,56.7,56.74,56.63,56.73,84121.0,54.9662,55.0049,54.8983,54.9953,84121.0
2021-07-07 15:35:00,56.73,56.73,56.66,56.72,90747.0,54.9953,54.9953,54.9274,54.9856,90747.0
2021-07-07 15:40:00,56.73,56.74,56.67,56.71,111046.0,54.9953,55.0049,54.9371,54.9759,111046.0
2021-07-07 15:45:00,56.72,56.75,56.66,56.67,191176.0,54.9856,55.0146,54.9274,54.9371,191176.0
2021-07-07 15:50:00,56.67,56.7,56.61,56.66,358964.0,54.9371,54.9662,54.8789,54.9274,358964.0
2021-07-07 15:55:00,56.66,56.67,56.57,56.6,627161.0,54.9274,54.9371,54.8401,54.8692,627161.0
2021-07-08 09:30:00,55.38,55.79,55.08,55.49,912113.0,53.6865,54.084,53.3957,53.7932,912113.0
2021-07-08 09:35:00,55.48,55.54,55.15,55.24,256545.0,53.7835,53.8416,53.4636,53.5508,256545.0
2021-07-08 09:40:00,55.23,55.28,54.86,54.98,608438.0,53.5411,53.5896,53.1824,53.2988,608438.0
2021-07-08 09:45:00,54.98,55.23,54.86,55.21,337119.0,53.2988,53.5411,53.1824,53.5217,337119.0
2021-07-08 09:50:00,55.22,55.45,55.16,55.41,229430.0,53.5314,53.7544,53.4733,53.7156,229430.0
2021-07-08 09:55:00,55.41,55.43,55.06,55.22,315472.0,53.7156,53.735,53.3763,53.5314,315472.0
2021-07-08 10:00:00,55.25,55.33,55.0,55.32,394842.0,53.5605,53.6381,53.3182,53.6284,394842.0
2021-07-08 10:05:00,55.31,55.51,55.25,55.38,202395.0,53.6187,53.8126,53.5605,53.6865,202395.0
2021-07-08 10:10:00,55.37,55.59,55.35,55.56,304996.0,53.6768,53.8901,53.6574,53.861,304996.0
2021-07-08 10:15:00,55.56,55.62,55.45,55.48,145092.0,53.861,53.9192,53.7544,53.7835,145092.0
2021-07-08 10:20:00,55.46,55.46,55.24,55.34,256859.0,53.7641,53.7641,53.5508,53.6478,256859.0
2021-07-08 10:25:00,55.33,55.57,55.23,55.56,220448.0,53.6381,53.8707,53.5411,53.861,220448.0
2021-07-08 10:30:00,55.56,55.71,55.53,55.67,163184.0,53.861,54.0064,53.8319,53.9677,163184.0
2021-07-08 10:35:00,55.68,55.84,55.62,55.82,195374.0,53.9774,54.1325,53.9192,54.1131,195374.0
2021-07-08 10:40:00,55.84,55.89,55.67,55.83,128738.0,54.1325,54.1809,53.9677,54.1228,128738.0
2021-07-08 10:45:00,55.81,55.86,55.68,55.74,105789.0,54.1034,54.1519,53.9774,54.0355,105789.0
2021-07-08 10:50:00,55.73,55.92,55.68,55.86,99902.0,54.0258,54.21,53.9774,54.1519,99902.0
2021-07-08 10:55:00,55.85,55.86,55.72,55.76,128674.0,54.1422,54.1519,54.0161,54.0549,128674.0
2021-07-08 11:00:00,55.76,55.91,55.74,55.86,111460.0,54.0549,54.2003,54.0355,54.1519,111460.0
2021-07-08 11:05:00,55.86,56.1,55.86,56.04,178939.0,54.1519,54.3845,54.1519,54.3264,178939.0
2021-07-08 11:10:00,56.05,56.06,55.94,55.96,76544.0,54.336,54.3457,54.2294,54.2488,76544.0
2021-07-08 11:15:00,55.94,55.99,55.84,55.98,88615.0,54.2294,54.2779,54.1325,54.2682,88615.0
2021-07-08 11:20:00,55.98,56.08,55.97,55.99,146815.0,54.2682,54.3651,54.2585,54.2779,146815.0
2021-07-08 11:25:00,55.99,56.05,55.96,56.0,93595.0,54.2779,54.336,54.2488,54.2876,93595.0
2021-07-08 11:30:00,56.0,56.07,55.96,56.03,84056.0,54.2876,54.3554,54.2488,54.3167,84056.0
2021-07-08 11:35:00,56.04,56.18,55.99,56.17,181569.0,54.3264,54.4621,54.2779,54.4524,181569.0
2021-07-08 11:40:00,56.17,56.21,56.11,56.16,98592.0,54.4524,54.4912,54.3942,54.4427,98592.0
2021-07-08 11:45:00,56.16,56.36,56.16,56.31,163477.0,54.4427,54.6366,54.4427,54.5881,163477.0
2021-07-08 11:50:00,56.3,56.4,56.27,56.4,175828.0,54.5784,54.6753,54.5493,54.6753,175828.0
2021-07-08 11:55:00,56.41,56.43,56.3,56.39,210789.0,54.685,54.7044,54.5784,54.6656,210789.0
2021-07-08 12:00:00,56.38,56.51,56.37,56.49,255806.0,54.656,54.782,54.6463,54.7626,255806.0
2021-07-08 12:05:00,56.49,56.56,56.47,56.51,116194.0,54.7626,54.8304,54.7432,54.782,116194.0
2021-07-08 12:10:00,56.52,56.53,56.44,56.47,88904.0,54.7917,54.8014,54.7141,54.7432,88904.0
2021-07-08 12:15:00,56.48,56.54,56.41,56.45,103128.0,54.7529,54.8111,54.685,54.7238,103128.0
2021-07-08 12:20:00,56.45,56.5,56.4,56.44,134653.0,54.7238,54.7723,54.6753,54.7141,134653.0
2021-07-08 12:25:00,56.44,56.53,56.42,56.48,121141.0,54.7141,54.8014,54.6947,54.7529,121141.0
2021-07-08 12:30:00,56.48,56.54,56.44,56.47,96938.0,54.7529,54.8111,54.7141,54.7432,96938.0
2021-07-08 12:35:00,56.47,56.52,56.44,56.51,128983.0,54.7432,54.7917,54.7141,54.782,128983.0
2021-07-08 12:40:00,56.51,56.59,56.47,56.57,71304.0,54.782,54.8595,54.7432,54.8401,71304.0
2021-07-08 12:45:00,56.56,56.58,56.54,56.58,33963.0,54.8304,54.8498,54.8111,54.8498,33963.0
2021-07-08 12:50:00,56.58,56.59,56.53,56.53,46280.0,54.8498,54.8595,54.8014,54.8014,46280.0
2021-07-08 12:55:00,56.53,56.57,56.49,56.56,55173.0,54.8014,54.8401,54.7626,54.8304,55173.0
2021-07-08 13:00:00,56.57,56.57,56.49,56.49,36098.0,54.8401,54.8401,54.7626,54.7626,36098.0
2021-07-08 13:05:00,56.49,56.54,56.49,56.52,35919.0,54.7626,54.8111,54.7626,54.7917,35919.0
2021-07-08 13:10:00,56.52,56.52,56.26,56.26,143253.0,54.7917,54.7917,54.5396,54.5396,143253.0
2021-07-08 13:15:00,56.26,56.33,56.25,56.3,66405.0,54.5396,54.6075,54.5299,54.5784,66405.0
2021-07-08 13:20:00,56.3,56.3,56.23,56.23,64577.0,54.5784,54.5784,54.5105,54.5105,64577.0
2021-07-08 13:25:00,56.23,56.35,56.2,56.32,105174.0,54.5105,54.6269,54.4815,54.5978,105174.0
2021-07-08 13:30:00,56.32,56.33,56.25,56.3,87757.0,54.5978,54.6075,54.5299,54.5784,87757.0
2021-07-08 13:35:00,56.31,56.31,56.25,56.26,45780.0,54.5881,54.5881,54.5299,54.5396,45780.0
2021-07-08 13:40:00,56.25,56.26,56.18,56.21,57793.0,54.5299,54.5396,54.4621,54.4912,57793.0
2021-07-08 13:45:00,56.21,56.22,56.12,56.12,62603.0,54.4912,54.5008,54.4039,54.4039,62603.0
2021-07-08 13:50:00,56.13,56.16,56.11,56.15,75361.0,54.4136,54.4427,54.3942,54.433,75361.0
2021-07-08 13:55:00,56.15,56.16,56.02,56.04,154058.0,54.433,54.4427,54.307,54.3264,154058.0
2021-07-08 14:00:00,56.04,56.06,56.0,56.04,55562.0,54.3264,54.3457,54.2876,54.3264,55562.0
2021-07-08 14:05:00,56.04,56.06,55.95,55.96,89682.0,54.3264,54.3457,54.2391,54.2488,89682.0
2021-07-08 14:10:00,55.97,56.08,55.97,56.07,63168.0,54.2585,54.3651,54.2585,54.3554,63168.0
2021-07-08 14:15:00,56.08,56.1,55.89,55.91,74091.0,54.3651,54.3845,54.1809,54.2003,74091.0
2021-07-08 14:20:00,55.91,55.96,55.86,55.88,47033.0,54.2003,54.2488,54.1519,54.1712,47033.0
2021-07-08 14:25:00,55.89,55.92,55.81,55.84,89597.0,54.1809,54.21,54.1034,54.1325,89597.0
2021-07-08 14:30:00,55.83,55.9,55.8,55.88,66995.0,54.1228,54.1906,54.0937,54.1712,66995.0
2021-07-08 14:35:00,55.88,55.9,55.83,55.89,39237.0,54.1712,54.1906,54.1228,54.1809,39237.0
2021-07-08 14:40:00,55.89,55.9,55.83,55.83,45309.0,54.1809,54.1906,54.1228,54.1228,45309.0
2021-07-08 14:45:00,55.84,55.85,55.78,55.82,74621.0,54.1325,54.1422,54.0743,54.1131,74621.0
2021-07-08 14:50:00,55.83,55.86,55.77,55.78,60868.0,54.1228,54.1519,54.0646,54.0743,60868.0
2021-07-08 14:55:00,55.78,55.88,55.78,55.84,64463.0,54.0743,54.1712,54.0743,54.1325,64463.0
2021-07-08 15:00:00,55.84,55.92,55.83,55.92,57836.0,54.1325,54.21,54.1228,54.21,57836.0
2021-07-08 15:05:00,55.91,55.94,55.81,55.84,125727.0,54.2003,54.2294,54.1034,54.1325,125727.0
2021-07-08 15:10:00,55.84,55.84,55.71,55.73,80036.0,54.1325,54.1325,54.0064,54.0258,80036.0
2021-07-08 15:15:00,55.73,55.81,55.7,55.8,102542.0,54.0258,54.1034,53.9967,54.0937,102542.0
2021-07-08 15:20:00,55.81,55.91,55.8,55.84,73903.0,54.1034,54.2003,54.0937,54.1325,73903.0
2021-07-08 15:25:00,55.83,55.86,55.8,55.84,55615.0,54.1228,54.1519,54.0937,54.1325,55615.0
2021-07-08 15:30:00,55.84,55.94,55.83,55.9,116929.0,54.1325,54.2294,54.1228,54.1906,116929.0
2021-07-08 15:35:00,55.89,55.99,55.87,55.94,95605.0,54.1809,54.2779,54.1615,54.2294,95605.0
2021-07-08 15:40:00,55.93,55.95,55.86,55.92,130928.0,54.2197,54.2391,54.1519,54.21,130928.0
2021-07-08 15:45:00,55.91,55.93,55.85,55.88,154347.0,54.2003,54.2197,54.1422,54.1712,154347.0
2021-07-08 15:50:00,55.87,56.02,55.85,55.97,321747.0,54.1615,54.307,54.1422,54.2585,321747.0
2021-07-08 15:55:00,55.97,56.07,55.96,56.07,409122.0,54.2585,54.3554,54.2488,54.3554,409122.0
2021-07-09 09:30:00,58.8,58.92,57.93,57.99,1578098.0,57.002,57.1183,56.1586,56.2167,1578098.0
2021-07-09 09:35:00,57.98,58.63,57.92,58.42,1019065.0,56.207,56.8372,56.1489,56.6336,1019065.0
2021-07-09 09:40:00,58.43,58.64,58.2,58.33,762187.0,56.6433,56.8468,56.4203,56.5463,762187.0
2021-07-09 09:45:00,58.3,58.4,58.02,58.16,584912.0,56.5172,56.6142,56.2458,56.3815,584912.0
2021-07-09 09:50:00,58.19,58.34,58.02,58.03,372617.0,56.4106,56.556,56.2458,56.2555,372617.0
2021-07-09 09:55:00,58.04,58.26,58.03,58.23,351436.0,56.2652,56.4785,56.2555,56.4494,351436.0
2021-07-09 10:00:00,58.23,58.57,58.22,58.49,597215.0,56.4494,56.779,56.4397,56.7014,597215.0
2021-07-09 10:05:00,58.48,58.71,58.38,58.44,446445.0,56.6917,56.9147,56.5948,56.653,446445.0
2021-07-09 10:10:00,58.44,58.6,58.43,58.53,365448.0,56.653,56.8081,56.6433,56.7402,365448.0
2021-07-09 10:15:00,58.53,58.63,58.46,58.5,322328.0,56.7402,56.8372,56.6723,56.7111,322328.0
2021-07-09 10:20:00,58.5,58.61,58.45,58.53,291704.0,56.7111,56.8178,56.6627,56.7402,291704.0
2021-07-09 10:25:00,58.51,58.51,58.28,58.38,281665.0,56.7208,56.7208,56.4979,56.5948,281665.0
2021-07-09 10:30:00,58.39,58.54,58.17,58.18,402756.0,56.6045,56.7499,56.3912,56.4009,402756.0
2021-07-09 10:35:00,58.19,58.35,58.18,58.2,247640.0,56.4106,56.5657,56.4009,56.4203,247640.0
2021-07-09 10:40:00,58.19,58.29,58.12,58.13,245418.0,56.4106,56.5075,56.3427,56.3524,245418.0
2021-07-09 10:45:00,58.14,58.24,58.07,58.15,361849.0,56.3621,56.4591,56.2943,56.3718,361849.0
2021-07-09 10:50:00,58.16,58.19,58.02,58.08,338141.0,56.3815,56.4106,56.2458,56.304,338141.0
2021-07-09 10:55:00,58.09,58.09,57.88,57.95,390224.0,56.3137,56.3137,56.1101,56.1779,390224.0
2021-07-09 11:00:00,57.96,58.16,57.93,58.12,206772.0,56.1876,56.3815,56.1586,56.3427,206772.0
2021-07-09 11:05:00,58.14,58.17,58.08,58.11,144317.0,56.3621,56.3912,56.304,56.3331,144317.0
2021-07-09 11:10:00,58.11,58.27,58.05,58.18,189161.0,56.3331,56.4882,56.2749,56.4009,189161.0
2021-07-09 11:15:00,58.16,58.2,58.01,58.08,135306.0,56.3815,56.4203,56.2361,56.304,135306.0
2021-07-09 11:20:00,58.08,58.16,57.93,58.05,253544.0,56.304,56.3815,56.1586,56.2749,253544.0
2021-07-09 11:25:00,58.04,58.16,58.01,58.03,170027.0,56.2652,56.3815,56.2361,56.2555,170027.0
2021-07-09 11:30:00,58.03,58.14,58.01,58.06,145944.0,56.2555,56.3621,56.2361,56.2846,145944.0
2021-07-09 11:35:00,58.06,58.19,58.01,58.17,170540.0,56.2846,56.4106,56.2361,56.3912,170540.0
2021-07-09 11:40:00,58.17,58.24,58.08,58.22,208496.0,56.3912,56.4591,56.304,56.4397,208496.0
2021-07-09 11:45:00,58.23,58.25,58.14,58.16,130944.0,56.4494,56.4688,56.3621,56.3815,130944.0
2021-07-09 11:50:00,58.15,58.2,58.08,58.15,144002.0,56.3718,56.4203,56.304,56.3718,144002.0
2021-07-09 11:55:00,58.16,58.22,58.13,58.18,135690.0,56.3815,56.4397,56.3524,56.4009,135690.0
2021-07-09 12:00:00,58.18,58.21,58.13,58.15,146674.0,56.4009,56.43,56.3524,56.3718,146674.0
2021-07-09 12:05:00,58.14,58.29,58.11,58.28,139806.0,56.3621,56.5075,56.3331,56.4979,139806.0
2021-07-09 12:10:00,58.28,58.35,58.21,58.22,140907.0,56.4979,56.5657,56.43,56.4397,140907.0
2021-07-09 12:15:00,58.22,58.31,58.21,58.27,115592.0,56.4397,56.5269,56.43,56.4882,115592.0
2021-07-09 12:20:00,58.28,58.32,58.25,58.27,101405.0,56.4979,56.5366,56.4688,56.4882,101405.0
2021-07-09 12:25:00,58.26,58.32,58.21,58.29,349923.0,56.4785,56.5366,56.43,56.5075,349923.0
2021-07-09 12:30:00,58.29,58.34,58.2,58.31,1009761.0,56.5075,56.556,56.4203,56.5269,1009761.0
2021-07-09 12:35:00,58.32,58.47,58.31,58.44,391694.0,56.5366,56.682,56.5269,56.653,391694.0
2021-07-09 12:40:00,58.44,58.56,58.44,58.53,241679.0,56.653,56.7693,56.653,56.7402,241679.0
2021-07-09 12:45:00,58.54,58.54,58.43,58.44,148357.0,56.7499,56.7499,56.6433,56.653,148357.0
2021-07-09 12:50:00,58.45,58.51,58.43,58.49,220329.0,56.6627,56.7208,56.6433,56.7014,220329.0
2021-07-09 12:55:00,58.5,58.56,58.45,58.51,239576.0,56.7111,56.7693,56.6627,56.7208,239576.0
2021-07-09 13:00:00,58.51,58.56,58.47,58.55,127866.0,56.7208,56.7693,56.682,56.7596,127866.0
2021-07-09 13:05:00,58.55,58.67,58.54,58.64,226179.0,56.7596,56.8759,56.7499,56.8468,226179.0
2021-07-09 13:10:00,58.63,58.7,58.63,58.69,164870.0,56.8372,56.905,56.8372,56.8953,164870.0
2021-07-09 13:15:00,58.69,58.71,58.58,58.67,181783.0,56.8953,56.9147,56.7887,56.8759,181783.0
2021-07-09 13:20:00,58.66,58.71,58.64,58.68,76354.0,56.8662,56.9147,56.8468,56.8856,76354.0
2021-07-09 13:25:00,58.69,58.7,58.62,58.66,100500.0,56.8953,56.905,56.8275,56.8662,100500.0
2021-07-09 13:30:00,58.65,58.67,58.57,58.59,133673.0,56.8565,56.8759,56.779,56.7984,133673.0
2021-07-09 13:35:00,58.59,58.64,58.56,58.57,168628.0,56.7984,56.8468,56.7693,56.779,168628.0
2021-07-09 13:40:00,58.57,58.71,58.57,58.71,114568.0,56.779,56.9147,56.779,56.9147,114568.0
2021-07-09 13:45:00,58.71,58.73,58.67,58.72,166811.0,56.9147,56.9341,56.8759,56.9244,166811.0
2021-07-09 13:50:00,58.72,58.74,58.64,58.69,227469.0,56.9244,56.9438,56.8468,56.8953,227469.0
2021-07-09 13:55:00,58.69,58.71,58.67,58.7,71209.0,56.8953,56.9147,56.8759,56.905,71209.0
2021-07-09 14:00:00,58.7,58.72,58.65,58.65,92395.0,56.905,56.9244,56.8565,56.8565,92395.0
2021-07-09 14:05:00,58.65,58.69,58.64,58.68,143765.0,56.8565,56.8953,56.8468,56.8856,143765.0
2021-07-09 14:10:00,58.68,58.77,58.63,58.77,241799.0,56.8856,56.9729,56.8372,56.9729,241799.0
2021-07-09 14:15:00,58.77,58.85,58.69,58.84,275084.0,56.9729,57.0504,56.8953,57.0407,275084.0
2021-07-09 14:20:00,58.85,58.86,58.77,58.79,122302.0,57.0504,57.0601,56.9729,56.9923,122302.0
2021-07-09 14:25:00,58.8,58.84,58.76,58.83,151264.0,57.002,57.0407,56.9632,57.031,151264.0
2021-07-09 14:30:00,58.82,58.83,58.76,58.79,108841.0,57.0213,57.031,56.9632,56.9923,108841.0
2021-07-09 14:35:00,58.79,58.84,58.78,58.84,97053.0,56.9923,57.0407,56.9826,57.0407,97053.0
2021-07-09 14:40:00,58.84,58.86,58.76,58.83,133031.0,57.0407,57.0601,56.9632,57.031,133031.0
2021-07-09 14:45:00,58.83,58.84,58.78,58.8,98880.0,57.031,57.0407,56.9826,57.002,98880.0
2021-07-09 14:50:00,58.8,58.88,58.8,58.86,166920.0,57.002,57.0795,57.002,57.0601,166920.0
2021-07-09 14:55:00,58.86,58.88,58.84,58.86,99286.0,57.0601,57.0795,57.0407,57.0601,99286.0
2021-07-09 15:00:00,58.87,58.89,58.78,58.78,122930.0,57.0698,57.0892,56.9826,56.9826,122930.0
2021-07-09 15:05:00,58.78,58.81,58.76,58.78,98137.0,56.9826,57.0116,56.9632,56.9826,98137.0
2021-07-09 15:10:00,58.78,58.82,58.72,58.75,183008.0,56.9826,57.0213,56.9244,56.9535,183008.0
2021-07-09 15:15:00,58.75,58.84,58.74,58.82,96072.0,56.9535,57.0407,56.9438,57.0213,96072.0
2021-07-09 15:20:00,58.82,58.85,58.82,58.82,95735.0,57.0213,57.0504,57.0213,57.0213,95735.0
2021-07-09 15:25:00,58.83,58.85,58.78,58.79,143776.0,57.031,57.0504,56.9826,56.9923,143776.0
2021-07-09 15:30:00,58.79,58.89,58.77,58.89,243336.0,56.9923,57.0892,56.9729,57.0892,243336.0
2021-07-09 15:35:00,58.88,58.88,58.82,58.86,121299.0,57.0795,57.0795,57.0213,57.0601,121299.0
2021-07-09 15:40:00,58.86,58.88,58.78,58.8,240643.0,57.0601,57.0795,56.9826,57.002,240643.0
2021-07-09 15:45:00,58.8,58.8,58.72,58.76,359353.0,57.002,57.002,56.9244,56.9632,359353.0
2021-07-09 15:50:00,58.77,58.85,58.74,58.76,670027.0,56.9729,57.0504,56.9438,56.9632,670027.0
2021-07-09 15:55:00,58.76,58.8,58.71,58.77,678857.0,56.9632,57.002,56.9147,56.9729,678857.0
2021-07-12 09:30:00,58.56,58.63,57.83,58.35,903814.0,56.7693,56.8372,56.0616,56.5657,903814.0
2021-07-12 09:35:00,58.33,58.5,58.1,58.12,324878.0,56.5463,56.7111,56.3234,56.3427,324878.0
2021-07-12 09:40:00,58.12,58.21,57.82,57.98,387473.0,56.3427,56.43,56.0519,56.207,387473.0
2021-07-12 09:45:00,57.97,58.23,57.89,58.19,247557.0,56.1973,56.4494,56.1198,56.4106,247557.0
2021-07-12 09:50:00,58.2,58.34,58.12,58.31,160030.0,56.4203,56.556,56.3427,56.5269,160030.0
2021-07-12 09:55:00,58.31,58.58,58.29,58.56,201437.0,56.5269,56.7887,56.5075,56.7693,201437.0
2021-07-12 10:00:00,58.57,58.79,58.54,58.79,230791.0,56.779,56.9923,56.7499,56.9923,230791.0
2021-07-12 10:05:00,58.78,58.9,58.76,58.83,325199.0,56.9826,57.0989,56.9632,57.031,325199.0
2021-07-12 10:10:00,58.82,58.85,58.6,58.64,224007.0,57.0213,57.0504,56.8081,56.8468,224007.0
2021-07-12 10:15:00,58.64,58.8,58.6,58.73,121350.0,56.8468,57.002,56.8081,56.9341,121350.0
2021-07-12 10:20:00,58.73,58.75,58.55,58.64,131673.0,56.9341,56.9535,56.7596,56.8468,131673.0
2021-07-12 10:25:00,58.64,58.79,58.63,58.73,88791.0,56.8468,56.9923,56.8372,56.9341,88791.0
2021-07-12 10:30:00,58.74,58.89,58.69,58.72,143749.0,56.9438,57.0892,56.8953,56.9244,143749.0
2021-07-12 10:35:00,58.71,58.75,58.63,58.74,118574.0,56.9147,56.9535,56.8372,56.9438,118574.0
2021-07-12 10:40:00,58.75,58.78,58.66,58.73,87260.0,56.9535,56.9826,56.8662,56.9341,87260.0
2021-07-12 10:45:00,58.73,58.8,58.49,58.52,158802.0,56.9341,57.002,56.7014,56.7305,158802.0
2021-07-12 10:50:00,58.53,58.56,58.47,58.54,144584.0,56.7402,56.7693,56.682,56.7499,144584.0
2021-07-12 10:55:00,58.53,58.61,58.49,58.61,194362.0,56.7402,56.8178,56.7014,56.8178,194362.0
2021-07-12 11:00:00,58.62,58.66,58.55,58.64,98716.0,56.8275,56.8662,56.7596,56.8468,98716.0
2021-07-12 11:05:00,58.65,58.81,58.64,58.75,157788.0,56.8565,57.0116,56.8468,56.9535,157788.0
2021-07-12 11:10:00,58.75,58.75,58.63,58.71,162888.0,56.9535,56.9535,56.8372,56.9147,162888.0
2021-07-12 11:15:00,58.72,58.74,58.68,58.73,53324.0,56.9244,56.9438,56.8856,56.9341,53324.0
2021-07-12 11:20:00,58.73,58.78,58.72,58.77,88180.0,56.9341,56.9826,56.9244,56.9729,88180.0
2021-07-12 11:25:00,58.76,58.91,58.74,58.9,150805.0,56.9632,57.1086,56.9438,57.0989,150805.0
2021-07-12 11:30:00,58.9,58.91,58.83,58.84,100131.0,57.0989,57.1086,57.031,57.0407,100131.0
2021-07-12 11:35:00,58.85,58.88,58.76,58.81,132916.0,57.0504,57.0795,56.9632,57.0116,132916.0
2021-07-12 11:40:00,58.82,58.84,58.73,58.78,119364.0,57.0213,57.0407,56.9341,56.9826,119364.0
2021-07-12 11:45:00,58.78,58.85,58.76,58.83,67588.0,56.9826,57.0504,56.9632,57.031,67588.0
2021-07-12 11:50:00,58.83,58.83,58.75,58.8,84003.0,57.031,57.031,56.9535,57.002,84003.0
2021-07-12 11:55:00,58.81,58.86,58.78,58.84,68634.0,57.0116,57.0601,56.9826,57.0407,68634.0
2021-07-12 12:00:00,58.84,58.97,58.81,58.96,97296.0,57.0407,57.1668,57.0116,57.1571,97296.0
2021-07-12 12:05:00,58.95,59.11,58.92,59.11,159821.0,57.1474,57.3025,57.1183,57.3025,159821.0
2021-07-12 12:10:00,59.11,59.13,59.04,59.04,83817.0,57.3025,57.3219,57.2346,57.2346,83817.0
2021-07-12 12:15:00,59.05,59.09,59.02,59.03,121097.0,57.2443,57.2831,57.2152,57.2249,121097.0
2021-07-12 12:20:00,59.02,59.11,58.98,59.0,102446.0,57.2152,57.3025,57.1764,57.1958,102446.0
2021-07-12 12:25:00,59.0,59.08,59.0,59.07,91639.0,57.1958,57.2734,57.1958,57.2637,91639.0
2021-07-12 12:30:00,59.07,59.11,59.0,59.07,74994.0,57.2637,57.3025,57.1958,57.2637,74994.0
2021-07-12 12:35:00,59.07,59.07,59.01,59.04,51768.0,57.2637,57.2637,57.2055,57.2346,51768.0
2021-07-12 12:40:00,59.04,59.08,59.0,59.06,103421.0,57.2346,57.2734,57.1958,57.254,103421.0
2021-07-12 12:45:00,59.06,59.07,59.03,59.05,33855.0,57.254,57.2637,57.2249,57.2443,33855.0
2021-07-12 12:50:00,59.04,59.04,58.88,58.9,78517.0,57.2346,57.2346,57.0795,57.0989,78517.0
2021-07-12 12:55:00,58.9,58.99,58.88,58.98,105401.0,57.0989,57.1861,57.0795,57.1764,105401.0
2021-07-12 13:00:00,58.98,59.02,58.94,58.94,59375.0,57.1764,57.2152,57.1377,57.1377,59375.0
2021-07-12 13:05:00,58.95,58.96,58.86,58.86,54874.0,57.1474,57.1571,57.0601,57.0601,54874.0
2021-07-12 13:10:00,58.86,58.92,58.85,58.88,41469.0,57.0601,57.1183,57.0504,57.0795,41469.0
2021-07-12 13:15:00,58.88,58.89,58.75,58.79,101690.0,57.0795,57.0892,56.9535,56.9923,101690.0
2021-07-12 13:20:00,58.79,58.93,58.79,58.93,57362.0,56.9923,57.128,56.9923,57.128,57362.0
2021-07-12 13:25:00,58.93,58.95,58.9,58.94,34558.0,57.128,57.1474,57.0989,57.1377,34558.0
2021-07-12 13:30:00,58.94,58.96,58.92,58.95,34604.0,57.1377,57.1571,57.1183,57.1474,34604.0
2021-07-12 13:35:00,58.96,59.02,58.96,58.99,49529.0,57.1571,57.2152,57.1571,57.1861,49529.0
2021-07-12 13:40:00,58.99,59.05,58.98,59.02,26145.0,57.1861,57.2443,57.1764,57.2152,26145.0
2021-07-12 13:45:00,59.02,59.03,58.95,58.96,40287.0,57.2152,57.2249,57.1474,57.1571,40287.0
2021-07-12 13:50:00,58.97,59.02,58.94,59.01,60634.0,57.1668,57.2152,57.1377,57.2055,60634.0
2021-07-12 13:55:00,59.01,59.02,58.97,58.98,21015.0,57.2055,57.2152,57.1668,57.1764,21015.0
2021-07-12 14:00:00,58.99,59.06,58.99,59.03,25697.0,57.1861,57.254,57.1861,57.2249,25697.0
2021-07-12 14:05:00,59.04,59.04,59.0,59.02,28516.0,57.2346,57.2346,57.1958,57.2152,28516.0
2021-07-12 14:10:00,59.02,59.03,58.96,58.96,32030.0,57.2152,57.2249,57.1571,57.1571,32030.0
2021-07-12 14:15:00,58.97,59.03,58.96,59.01,80006.0,57.1668,57.2249,57.1571,57.2055,80006.0
2021-07-12 14:20:00,59.01,59.08,59.0,59.08,55831.0,57.2055,57.2734,57.1958,57.2734,55831.0
2021-07-12 14:25:00,59.07,59.11,59.04,59.1,57725.0,57.2637,57.3025,57.2346,57.2928,57725.0
2021-07-12 14:30:00,59.1,59.12,59.01,59.02,63932.0,57.2928,57.3122,57.2055,57.2152,63932.0
2021-07-12 14:35:00,59.03,59.07,59.02,59.07,32201.0,57.2249,57.2637,57.2152,57.2637,32201.0
2021-07-12 14:40:00,59.07,59.1,59.06,59.08,48354.0,57.2637,57.2928,57.254,57.2734,48354.0
2021-07-12 14:45:00,59.08,59.11,59.02,59.04,37481.0,57.2734,57.3025,57.2152,57.2346,37481.0
2021-07-12 14:50:00,59.04,59.1,59.02,59.09,31712.0,57.2346,57.2928,57.2152,57.2831,31712.0
2021-07-12 14:55:00,59.1,59.11,59.05,59.11,45818.0,57.2928,57.3025,57.2443,57.3025,45818.0
2021-07-12 15:00:00,59.11,59.13,59.04,59.06,66002.0,57.3025,57.3219,57.2346,57.254,66002.0
2021-07-12 15:05:00,59.06,59.11,59.04,59.05,57817.0,57.254,57.3025,57.2346,57.2443,57817.0
2021-07-12 15:10:00,59.05,59.07,59.03,59.04,36095.0,57.2443,57.2637,57.2249,57.2346,36095.0
2021-07-12 15:15:00,59.04,59.06,59.01,59.04,50209.0,57.2346,57.254,57.2055,57.2346,50209.0
2021-07-12 15:20:00,59.03,59.1,59.02,59.1,50984.0,57.2249,57.2928,57.2152,57.2928,50984.0
2021-07-12 15:25:00,59.1,59.15,59.08,59.14,100075.0,57.2928,57.3412,57.2734,57.3316,100075.0
2021-07-12 15:30:00,59.14,59.17,58.97,59.01,161019.0,57.3316,57.3606,57.1668,57.2055,161019.0
2021-07-12 15:35:00,59.02,59.06,58.99,59.0,83584.0,57.2152,57.254,57.1861,57.1958,83584.0
2021-07-12 15:40:00,59.0,59.02,58.92,58.96,94041.0,57.1958,57.2152,57.1183,57.1571,94041.0
2021-07-12 15:45:00,58.96,58.96,58.82,58.91,229015.0,57.1571,57.1571,57.0213,57.1086,229015.0
2021-07-12 15:50:00,58.92,59.07,58.91,59.06,265915.0,57.1183,57.2637,57.1086,57.254,265915.0
2021-07-12 15:55:00,59.07,59.07,58.9,58.99,600489.0,57.2637,57.2637,57.0989,57.1861,600489.0
2021-07-13 09:30:00,59.04,59.06,58.76,58.82,400866.0,57.2346,57.254,56.9632,57.0213,400866.0
2021-07-13 09:35:00,58.82,59.07,58.71,59.06,178003.0,57.0213,57.2637,56.9147,57.254,178003.0
2021-07-13 09:40:00,59.07,59.2,58.98,59.11,176522.0,57.2637,57.3897,57.1764,57.3025,176522.0
2021-07-13 09:45:00,59.1,59.25,59.03,59.18,210633.0,57.2928,57.4382,57.2249,57.3703,210633.0
2021-07-13 09:50:00,59.18,59.18,58.84,58.9,151896.0,57.3703,57.3703,57.0407,57.0989,151896.0
2021-07-13 09:55:00,58.88,58.89,58.75,58.8,132979.0,57.0795,57.0892,56.9535,57.002,132979.0
2021-07-13 10:00:00,58.81,58.81,58.58,58.68,253378.0,57.0116,57.0116,56.7887,56.8856,253378.0
2021-07-13 10:05:00,58.68,58.77,58.56,58.59,123865.0,56.8856,56.9729,56.7693,56.7984,123865.0
2021-07-13 10:10:00,58.57,58.78,58.52,58.65,118695.0,56.779,56.9826,56.7305,56.8565,118695.0
2021-07-13 10:15:00,58.65,58.7,58.61,58.7,81141.0,56.8565,56.905,56.8178,56.905,81141.0
2021-07-13 10:20:00,58.69,58.8,58.66,58.73,161312.0,56.8953,57.002,56.8662,56.9341,161312.0
2021-07-13 10:25:00,58.74,58.75,58.57,58.58,83733.0,56.9438,56.9535,56.779,56.7887,83733.0
2021-07-13 10:30:00,58.59,58.61,58.49,58.55,114189.0,56.7984,56.8178,56.7014,56.7596,114189.0
2021-07-13 10:35:00,58.55,58.57,58.45,58.5,126055.0,56.7596,56.779,56.6627,56.7111,126055.0
2021-07-13 10:40:00,58.5,58.56,58.41,58.43,161053.0,56.7111,56.7693,56.6239,56.6433,161053.0
2021-07-13 10:45:00,58.43,58.47,58.25,58.28,182141.0,56.6433,56.682,56.4688,56.4979,182141.0
2021-07-13 10:50:00,58.27,58.39,58.26,58.3,142041.0,56.4882,56.6045,56.4785,56.5172,142041.0
2021-07-13 10:55:00,58.3,58.42,58.29,58.35,91914.0,56.5172,56.6336,56.5075,56.5657,91914.0
2021-07-13 11:00:00,58.36,58.47,58.32,58.35,148550.0,56.5754,56.682,56.5366,56.5657,148550.0
2021-07-13 11:05:00,58.34,58.45,58.29,58.4,100337.0,56.556,56.6627,56.5075,56.6142,100337.0
2021-07-13 11:10:00,58.39,58.43,58.35,58.4,63263.0,56.6045,56.6433,56.5657,56.6142,63263.0
2021-07-13 11:15:00,58.4,58.42,58.35,58.35,75211.0,56.6142,56.6336,56.5657,56.5657,75211.0
2021-07-13 11:20:00,58.36,58.41,58.31,58.41,69445.0,56.5754,56.6239,56.5269,56.6239,69445.0
2021-07-13 11:25:00,58.41,58.45,58.33,58.4,75451.0,56.6239,56.6627,56.5463,56.6142,75451.0
2021-07-13 11:30:00,58.39,58.4,58.28,58.34,118994.0,56.6045,56.6142,56.4979,56.556,118994.0
2021-07-13 11:35:00,58.34,58.45,58.28,58.42,91899.0,56.556,56.6627,56.4979,56.6336,91899.0
2021-07-13 11:40:00,58.43,58.5,58.39,58.46,110585.0,56.6433,56.7111,56.6045,56.6723,110585.0
2021-07-13 11:45:00,58.46,58.53,58.41,58.52,77311.0,56.6723,56.7402,56.6239,56.7305,77311.0
2021-07-13 11:50:00,58.53,58.56,58.47,58.53,64910.0,56.7402,56.7693,56.682,56.7402,64910.0
2021-07-13 11:55:00,58.53,58.61,58.53,58.57,86883.0,56.7402,56.8178,56.7402,56.779,86883.0
2021-07-13 12:00:00,58.56,58.69,58.56,58.66,139135.0,56.7693,56.8953,56.7693,56.8662,139135.0
2021-07-13 12:05:00,58.66,58.68,58.62,58.66,73475.0,56.8662,56.8856,56.8275,56.8662,73475.0
2021-07-13 12:10:00,58.66,58.69,58.62,58.64,46753.0,56.8662,56.8953,56.8275,56.8468,46753.0
2021-07-13 12:15:00,58.64,58.64,58.51,58.51,57982.0,56.8468,56.8468,56.7208,56.7208,57982.0
2021-07-13 12:20:00,58.51,58.55,58.48,58.5,79109.0,56.7208,56.7596,56.6917,56.7111,79109.0
2021-07-13 12:25:00,58.5,58.55,58.46,58.5,65287.0,56.7111,56.7596,56.6723,56.7111,65287.0
2021-07-13 12:30:00,58.5,58.5,58.42,58.47,25386.0,56.7111,56.7111,56.6336,56.682,25386.0
2021-07-13 12:35:00,58.46,58.46,58.41,58.44,47390.0,56.6723,56.6723,56.6239,56.653,47390.0
2021-07-13 12:40:00,58.45,59.26,58.45,59.09,2103423.0,56.6627,57.4479,56.6627,57.2831,2103423.0
2021-07-13 12:45:00,59.1,59.23,58.9,58.94,926425.0,57.2928,57.4188,57.0989,57.1377,926425.0
2021-07-13 12:50:00,58.94,58.99,58.79,58.85,431644.0,57.1377,57.1861,56.9923,57.0504,431644.0
2021-07-13 12:55:00,58.85,59.05,58.84,59.0,557441.0,57.0504,57.2443,57.0407,57.1958,557441.0
2021-07-13 13:00:00,59.01,59.09,58.99,59.05,320735.0,57.2055,57.2831,57.1861,57.2443,320735.0
2021-07-13 13:05:00,59.06,59.1,58.98,59.07,154849.0,57.254,57.2928,57.1764,57.2637,154849.0
2021-07-13 13:10:00,59.06,59.06,58.9,58.93,121583.0,57.254,57.254,57.0989,57.128,121583.0
2021-07-13 13:15:00,58.93,58.98,58.86,58.87,76114.0,57.128,57.1764,57.0601,57.0698,76114.0
2021-07-13 13:20:00,58.87,59.04,58.87,58.98,113866.0,57.0698,57.2346,57.0698,57.1764,113866.0
2021-07-13 13:25:00,58.99,59.02,58.95,59.01,136276.0,57.1861,57.2152,57.1474,57.2055,136276.0
2021-07-13 13:30:00,59.02,59.02,58.85,58.85,130638.0,57.2152,57.2152,57.0504,57.0504,130638.0
2021-07-13 13:35:00,58.86,58.95,58.84,58.93,60731.0,57.0601,57.1474,57.0407,57.128,60731.0
2021-07-13 13:40:00,58.93,58.97,58.89,58.96,85024.0,57.128,57.1668,57.0892,57.1571,85024.0
2021-07-13 13:45:00,58.96,59.02,58.94,58.98,106542.0,57.1571,57.2152,57.1377,57.1764,106542.0
2021-07-13 13:50:00,58.98,58.99,58.89,58.92,60387.0,57.1764,57.1861,57.0892,57.1183,60387.0
2021-07-13 13:55:00,58.91,59.02,58.91,59.01,65689.0,57.1086,57.2152,57.1086,57.2055,65689.0
2021-07-13 14:00:00,59.0,59.08,58.93,59.0,96013.0,57.1958,57.2734,57.128,57.1958,96013.0
2021-07-13 14:05:00,59.0,59.11,58.96,59.06,131471.0,57.1958,57.3025,57.1571,57.254,131471.0
2021-07-13 14:10:00,59.07,59.16,59.04,59.16,105469.0,57.2637,57.3509,57.2346,57.3509,105469.0
2021-07-13 14:15:00,59.16,59.17,59.09,59.14,104280.0,57.3509,57.3606,57.2831,57.3316,104280.0
2021-07-13 14:20:00,59.14,59.16,59.06,59.11,94143.0,57.3316,57.3509,57.254,57.3025,94143.0
2021-07-13 14:25:00,59.12,59.14,59.07,59.1,77547.0,57.3122,57.3316,57.2637,57.2928,77547.0
2021-07-13 14:30:00,59.1,59.1,59.02,59.03,77720.0,57.2928,57.2928,57.2152,57.2249,77720.0
2021-07-13 14:35:00,59.03,59.05,59.0,59.01,65127.0,57.2249,57.2443,57.1958,57.2055,65127.0
2021-07-13 14:40:00,59.02,59.03,58.89,58.91,91310.0,57.2152,57.2249,57.0892,57.1086,91310.0
2021-07-13 14:45:00,58.9,58.93,58.84,58.91,92756.0,57.0989,57.128,57.0407,57.1086,92756.0
2021-07-13 14:50:00,58.91,58.91,58.84,58.85,74148.0,57.1086,57.1086,57.0407,57.0504,74148.0
2021-07-13 14:55:00,58.85,58.91,58.82,58.89,91245.0,57.0504,57.1086,57.0213,57.0892,91245.0
2021-07-13 15:00:00,58.88,58.97,58.86,58.95,75288.0,57.0795,57.1668,57.0601,57.1474,75288.0
2021-07-13 15:05:00,58.96,58.97,58.87,58.88,59870.0,57.1571,57.1668,57.0698,57.0795,59870.0
2021-07-13 15:10:00,58.88,58.89,58.78,58.8,75923.0,57.0795,57.0892,56.9826,57.002,75923.0
2021-07-13 15:15:00,58.81,58.87,58.79,58.84,42524.0,57.0116,57.0698,56.9923,57.0407,42524.0
2021-07-13 15:20:00,58.85,58.88,58.8,58.81,92868.0,57.0504,57.0795,57.002,57.0116,92868.0
2021-07-13 15:25:00,58.8,58.83,58.74,58.82,162034.0,57.002,57.031,56.9438,57.0213,162034.0
2021-07-13 15:30:00,58.81,58.87,58.78,58.86,99681.0,57.0116,57.0698,56.9826,57.0601,99681.0
2021-07-13 15:35:00,58.85,58.85,58.75,58.79,100979.0,57.0504,57.0504,56.9535,56.9923,100979.0
2021-07-13 15:40:00,58.79,58.86,58.77,58.82,70985.0,56.9923,57.0601,56.9729,57.0213,70985.0
2021-07-13 15:45:00,58.83,58.83,58.76,58.78,89898.0,57.031,57.031,56.9632,56.9826,89898.0
2021-07-13 15:50:00,58.78,58.79,58.71,58.75,271836.0,56.9826,56.9923,56.9147,56.9535,271836.0
2021-07-13 15:55:00,58.75,58.77,58.67,58.73,356793.0,56.9535,56.9729,56.8759,56.9341,356793.0
2021-07-14 09:30:00,58.89,59.04,58.74,58.87,419866.0,57.0892,57.2346,56.9438,57.0698,419866.0
2021-07-14 09:35:00,58.89,59.35,58.89,59.34,389703.0,57.0892,57.5351,57.0892,57.5254,389703.0
2021-07-14 09:40:00,59.34,59.36,58.95,59.01,310553.0,57.5254,57.5448,57.1474,57.2055,310553.0
2021-07-14 09:45:00,59.02,59.07,58.86,58.94,225959.0,57.2152,57.2637,57.0601,57.1377,225959.0
2021-07-14 09:50:00,58.92,58.94,58.69,58.84,187914.0,57.1183,57.1377,56.8953,57.0407,187914.0
2021-07-14 09:55:00,58.84,58.9,58.65,58.69,154853.0,57.0407,57.0989,56.8565,56.8953,154853.0
2021-07-14 10:00:00,58.69,58.73,58.45,58.49,209740.0,56.8953,56.9341,56.6627,56.7014,209740.0
2021-07-14 10:05:00,58.49,58.64,58.47,58.59,132597.0,56.7014,56.8468,56.682,56.7984,132597.0
2021-07-14 10:10:00,58.59,58.69,58.54,58.61,99135.0,56.7984,56.8953,56.7499,56.8178,99135.0
2021-07-14 10:15:00,58.59,58.68,58.57,58.64,94527.0,56.7984,56.8856,56.779,56.8468,94527.0
2021-07-14 10:20:00,58.63,58.66,58.52,58.55,87001.0,56.8372,56.8662,56.7305,56.7596,87001.0
2021-07-14 10:25:00,58.55,58.58,58.36,58.39,204831.0,56.7596,56.7887,56.5754,56.6045,204831.0
2021-07-14 10:30:00,58.4,58.41,58.25,58.31,181426.0,56.6142,56.6239,56.4688,56.5269,181426.0
2021-07-14 10:35:00,58.3,58.33,58.19,58.25,180738.0,56.5172,56.5463,56.4106,56.4688,180738.0
2021-07-14 10:40:00,58.24,58.43,58.24,58.4,233927.0,56.4591,56.6433,56.4591,56.6142,233927.0
2021-07-14 10:45:00,58.42,58.53,58.38,58.51,163228.0,56.6336,56.7402,56.5948,56.7208,163228.0
2021-07-14 10:50:00,58.52,58.56,58.39,58.41,242260.0,56.7305,56.7693,56.6045,56.6239,242260.0
2021-07-14 10:55:00,58.4,58.47,58.38,58.38,50594.0,56.6142,56.682,56.5948,56.5948,50594.0
2021-07-14 11:00:00,58.38,58.38,58.2,58.23,143026.0,56.5948,56.5948,56.4203,56.4494,143026.0
2021-07-14 11:05:00,58.22,58.22,58.07,58.09,210607.0,56.4397,56.4397,56.2943,56.3137,210607.0
2021-07-14 11:10:00,58.09,58.28,58.08,58.23,108592.0,56.3137,56.4979,56.304,56.4494,108592.0
2021-07-14 11:15:00,58.23,58.26,58.17,58.22,71387.0,56.4494,56.4785,56.3912,56.4397,71387.0
2021-07-14 11:20:00,58.21,58.23,58.1,58.1,94389.0,56.43,56.4494,56.3234,56.3234,94389.0
2021-07-14 11:25:00,58.1,58.11,58.0,58.05,174899.0,56.3234,56.3331,56.2264,56.2749,174899.0
2021-07-14 11:30:00,58.05,58.17,58.05,58.09,131199.0,56.2749,56.3912,56.2749,56.3137,131199.0
2021-07-14 11:35:00,58.11,58.14,58.0,58.05,100722.0,56.3331,56.3621,56.2264,56.2749,100722.0
2021-07-14 11:40:00,58.04,58.04,57.81,57.85,352873.0,56.2652,56.2652,56.0422,56.081,352873.0
2021-07-14 11:45:00,57.85,57.86,57.7,57.78,263433.0,56.081,56.0907,55.9356,56.0131,263433.0
2021-07-14 11:50:00,57.78,57.91,57.77,57.85,91959.0,56.0131,56.1392,56.0034,56.081,91959.0
2021-07-14 11:55:00,57.85,57.93,57.83,57.91,115911.0,56.081,56.1586,56.0616,56.1392,115911.0
2021-07-14 12:00:00,57.91,58.09,57.89,58.07,127205.0,56.1392,56.3137,56.1198,56.2943,127205.0
2021-07-14 12:05:00,58.08,58.14,58.03,58.05,72400.0,56.304,56.3621,56.2555,56.2749,72400.0
2021-07-14 12:10:00,58.05,58.13,58.02,58.03,68851.0,56.2749,56.3524,56.2458,56.2555,68851.0
2021-07-14 12:15:00,58.04,58.07,57.97,58.02,65327.0,56.2652,56.2943,56.1973,56.2458,65327.0
2021-07-14 12:20:00,58.02,58.1,58.0,58.07,48955.0,56.2458,56.3234,56.2264,56.2943,48955.0
2021-07-14 12:25:00,58.07,58.15,58.03,58.14,42494.0,56.2943,56.3718,56.2555,56.3621,42494.0
2021-07-14 12:30:00,58.14,58.21,58.09,58.2,38339.0,56.3621,56.43,56.3137,56.4203,38339.0
2021-07-14 12:35:00,58.21,58.26,58.18,58.19,118962.0,56.43,56.4785,56.4009,56.4106,118962.0
2021-07-14 12:40:00,58.21,58.26,58.15,58.25,53930.0,56.43,56.4785,56.3718,56.4688,53930.0
2021-07-14 12:45:00,58.26,58.26,58.17,58.2,64851.0,56.4785,56.4785,56.3912,56.4203,64851.0
2021-07-14 12:50:00,58.21,58.24,58.17,58.24,82731.0,56.43,56.4591,56.3912,56.4591,82731.0
2021-07-14 12:55:00,58.24,58.28,58.23,58.28,47325.0,56.4591,56.4979,56.4494,56.4979,47325.0
2021-07-14 13:00:00,58.27,58.29,58.22,58.28,57721.0,56.4882,56.5075,56.4397,56.4979,57721.0
2021-07-14 13:05:00,58.28,58.28,58.16,58.16,53211.0,56.4979,56.4979,56.3815,56.3815,53211.0
2021-07-14 13:10:00,58.16,58.19,58.09,58.17,69274.0,56.3815,56.4106,56.3137,56.3912,69274.0
2021-07-14 13:15:00,58.16,58.16,58.04,58.05,56897.0,56.3815,56.3815,56.2652,56.2749,56897.0
2021-07-14 13:20:00,58.04,58.1,58.0,58.07,39816.0,56.2652,56.3234,56.2264,56.2943,39816.0
2021-07-14 13:25:00,58.07,58.12,58.05,58.11,35625.0,56.2943,56.3427,56.2749,56.3331,35625.0
2021-07-14 13:30:00,58.11,58.15,58.07,58.12,72021.0,56.3331,56.3718,56.2943,56.3427,72021.0
2021-07-14 13:35:00,58.12,58.18,58.06,58.07,94707.0,56.3427,56.4009,56.2846,56.2943,94707.0
2021-07-14 13:40:00,58.07,58.13,58.05,58.09,57837.0,56.2943,56.3524,56.2749,56.3137,57837.0
2021-07-14 13:45:00,58.08,58.1,58.01,58.05,52640.0,56.304,56.3234,56.2361,56.2749,52640.0
2021-07-14 13:50:00,58.05,58.09,58.04,58.09,39417.0,56.2749,56.3137,56.2652,56.3137,39417.0
2021-07-14 13:55:00,58.1,58.1,58.05,58.07,28917.0,56.3234,56.3234,56.2749,56.2943,28917.0
2021-07-14 14:00:00,58.07,58.13,58.06,58.09,60928.0,56.2943,56.3524,56.2846,56.3137,60928.0
2021-07-14 14:05:00,58.08,58.09,57.99,58.03,43186.0,56.304,56.3137,56.2167,56.2555,43186.0
2021-07-14 14:10:00,58.03,58.09,58.03,58.08,56064.0,56.2555,56.3137,56.2555,56.304,56064.0
2021-07-14 14:15:00,58.08,58.13,57.97,57.98,115095.0,56.304,56.3524,56.1973,56.207,115095.0
2021-07-14 14:20:00,57.98,58.02,57.92,57.92,84328.0,56.207,56.2458,56.1489,56.1489,84328.0
2021-07-14 14:25:00,57.92,58.02,57.91,58.01,122494.0,56.1489,56.2458,56.1392,56.2361,122494.0
2021-07-14 14:30:00,58.01,58.04,57.94,57.98,45867.0,56.2361,56.2652,56.1683,56.207,45867.0
2021-07-14 14:35:00,57.97,58.05,57.95,58.02,56684.0,56.1973,56.2749,56.1779,56.2458,56684.0
2021-07-14 14:40:00,58.03,58.04,57.97,57.97,48630.0,56.2555,56.2652,56.1973,56.1973,48630.0
2021-07-14 14:45:00,57.97,58.04,57.96,58.01,34480.0,56.1973,56.2652,56.1876,56.2361,34480.0
2021-07-14 14:50:00,58.01,58.04,57.97,57.98,39435.0,56.2361,56.2652,56.1973,56.207,39435.0
2021-07-14 14:55:00,57.98,57.99,57.94,57.96,27116.0,56.207,56.2167,56.1683,56.1876,27116.0
2021-07-14 15:00:00,57.95,58.07,57.95,58.05,55985.0,56.1779,56.2943,56.1779,56.2749,55985.0
2021-07-14 15:05:00,58.05,58.12,58.05,58.08,56699.0,56.2749,56.3427,56.2749,56.304,56699.0
2021-07-14 15:10:00,58.08,58.11,58.05,58.07,46719.0,56.304,56.3331,56.2749,56.2943,46719.0
2021-07-14 15:15:00,58.06,58.1,58.01,58.05,76694.0,56.2846,56.3234,56.2361,56.2749,76694.0
2021-07-14 15:20:00,58.05,58.1,58.04,58.05,56768.0,56.2749,56.3234,56.2652,56.2749,56768.0
2021-07-14 15:25:00,58.05,58.08,58.01,58.04,88447.0,56.2749,56.304,56.2361,56.2652,88447.0
2021-07-14 15:30:00,58.04,58.05,57.9,57.99,222163.0,56.2652,56.2749,56.1295,56.2167,222163.0
2021-07-14 15:35:00,57.99,58.02,57.96,57.97,79268.0,56.2167,56.2458,56.1876,56.1973,79268.0
2021-07-14 15:40:00,57.97,57.98,57.86,57.89,166527.0,56.1973,56.207,56.0907,56.1198,166527.0
2021-07-14 15:45:00,57.89,58.0,57.88,58.0,167171.0,56.1198,56.2264,56.1101,56.2264,167171.0
2021-07-14 15:50:00,57.99,58.05,57.93,58.01,260148.0,56.2167,56.2749,56.1586,56.2361,260148.0
2021-07-14 15:55:00,58.01,58.09,57.98,58.02,530235.0,56.2361,56.3137,56.207,56.2458,530235.0
2021-07-15 09:30:00,57.12,57.5,56.79,57.26,710229.0,55.3733,55.7417,55.0534,55.509,710229.0
2021-07-15 09:35:00,57.26,57.63,57.15,57.49,350605.0,55.509,55.8677,55.4024,55.732,350605.0
2021-07-15 09:40:00,57.49,57.51,57.22,57.26,213243.0,55.732,55.7514,55.4703,55.509,213243.0
2021-07-15 09:45:00,57.27,57.42,57.26,57.39,94671.0,55.5187,55.6642,55.509,55.6351,94671.0
2021-07-15 09:50:00,57.39,57.53,57.31,57.35,139799.0,55.6351,55.7708,55.5575,55.5963,139799.0
2021-07-15 09:55:00,57.34,57.57,57.32,57.53,90335.0,55.5866,55.8096,55.5672,55.7708,90335.0
2021-07-15 10:00:00,57.53,57.69,57.51,57.61,148935.0,55.7708,55.9259,55.7514,55.8483,148935.0
2021-07-15 10:05:00,57.61,57.64,57.3,57.37,232689.0,55.8483,55.8774,55.5478,55.6157,232689.0
2021-07-15 10:10:00,57.36,57.36,57.22,57.24,216236.0,55.606,55.606,55.4703,55.4897,216236.0
2021-07-15 10:15:00,57.23,57.4,57.22,57.28,183796.0,55.48,55.6448,55.4703,55.5284,183796.0
2021-07-15 10:20:00,57.29,57.34,57.12,57.19,205462.0,55.5381,55.5866,55.3733,55.4412,205462.0
2021-07-15 10:25:00,57.19,57.27,57.15,57.26,107211.0,55.4412,55.5187,55.4024,55.509,107211.0
2021-07-15 10:30:00,57.25,57.28,57.08,57.1,100718.0,55.4993,55.5284,55.3345,55.3539,100718.0
2021-07-15 10:35:00,57.1,57.16,57.05,57.16,114943.0,55.3539,55.4121,55.3055,55.4121,114943.0
2021-07-15 10:40:00,57.14,57.17,57.05,57.07,69570.0,55.3927,55.4218,55.3055,55.3249,69570.0
2021-07-15 10:45:00,57.06,57.2,57.05,57.16,99159.0,55.3152,55.4509,55.3055,55.4121,99159.0
2021-07-15 10:50:00,57.15,57.28,57.12,57.24,80248.0,55.4024,55.5284,55.3733,55.4897,80248.0
2021-07-15 10:55:00,57.24,57.29,57.17,57.27,103404.0,55.4897,55.5381,55.4218,55.5187,103404.0
2021-07-15 11:00:00,57.27,57.31,57.07,57.1,102366.0,55.5187,55.5575,55.3249,55.3539,102366.0
2021-07-15 11:05:00,57.11,57.19,57.08,57.1,108831.0,55.3636,55.4412,55.3345,55.3539,108831.0
2021-07-15 11:10:00,57.09,57.1,57.01,57.04,137631.0,55.3442,55.3539,55.2667,55.2958,137631.0
2021-07-15 11:15:00,57.04,57.07,56.99,57.03,113367.0,55.2958,55.3249,55.2473,55.2861,113367.0
2021-07-15 11:20:00,57.03,57.1,57.02,57.04,66269.0,55.2861,55.3539,55.2764,55.2958,66269.0
2021-07-15 11:25:00,57.05,57.15,57.01,57.14,111877.0,55.3055,55.4024,55.2667,55.3927,111877.0
2021-07-15 11:30:00,57.15,57.24,57.1,57.21,105254.0,55.4024,55.4897,55.3539,55.4606,105254.0
2021-07-15 11:35:00,57.21,57.38,57.19,57.33,102749.0,55.4606,55.6254,55.4412,55.5769,102749.0
2021-07-15 11:40:00,57.32,57.4,57.3,57.31,53595.0,55.5672,55.6448,55.5478,55.5575,53595.0
2021-07-15 11:45:00,57.32,57.42,57.3,57.4,69065.0,55.5672,55.6642,55.5478,55.6448,69065.0
2021-07-15 11:50:00,57.41,57.45,57.37,57.41,59617.0,55.6545,55.6932,55.6157,55.6545,59617.0
2021-07-15 11:55:00,57.42,57.46,57.38,57.4,60143.0,55.6642,55.7029,55.6254,55.6448,60143.0
2021-07-15 12:00:00,57.4,57.44,57.37,57.37,43869.0,55.6448,55.6835,55.6157,55.6157,43869.0
2021-07-15 12:05:00,57.35,57.37,57.18,57.2,59754.0,55.5963,55.6157,55.4315,55.4509,59754.0
2021-07-15 12:10:00,57.18,57.36,57.17,57.35,57287.0,55.4315,55.606,55.4218,55.5963,57287.0
2021-07-15 12:15:00,57.35,57.35,57.16,57.17,54036.0,55.5963,55.5963,55.4121,55.4218,54036.0
2021-07-15 12:20:00,57.18,57.21,57.12,57.2,49872.0,55.4315,55.4606,55.3733,55.4509,49872.0
2021-07-15 12:25:00,57.2,57.26,57.16,57.18,55741.0,55.4509,55.509,55.4121,55.4315,55741.0
2021-07-15 12:30:00,57.18,57.22,57.14,57.15,188922.0,55.4315,55.4703,55.3927,55.4024,188922.0
2021-07-15 12:35:00,57.15,57.16,57.08,57.13,56369.0,55.4024,55.4121,55.3345,55.383,56369.0
2021-07-15 12:40:00,57.12,57.26,57.11,57.24,60918.0,55.3733,55.509,55.3636,55.4897,60918.0
2021-07-15 12:45:00,57.25,57.26,57.18,57.2,41840.0,55.4993,55.509,55.4315,55.4509,41840.0
2021-07-15 12:50:00,57.2,57.21,57.11,57.11,50446.0,55.4509,55.4606,55.3636,55.3636,50446.0
2021-07-15 12:55:00,57.1,57.1,57.05,57.09,57987.0,55.3539,55.3539,55.3055,55.3442,57987.0
2021-07-15 13:00:00,57.08,57.1,57.01,57.05,67438.0,55.3345,55.3539,55.2667,55.3055,67438.0
2021-07-15 13:05:00,57.05,57.1,57.01,57.08,72458.0,55.3055,55.3539,55.2667,55.3345,72458.0
2021-07-15 13:10:00,57.07,57.09,57.0,57.0,53555.0,55.3249,55.3442,55.257,55.257,53555.0
2021-07-15 13:15:00,57.01,57.04,56.93,56.93,58487.0,55.2667,55.2958,55.1891,55.1891,58487.0
2021-07-15 13:20:00,56.94,57.03,56.9,56.91,102270.0,55.1988,55.2861,55.1601,55.1697,102270.0
2021-07-15 13:25:00,56.91,56.94,56.84,56.86,145775.0,55.1697,55.1988,55.1019,55.1213,145775.0
2021-07-15 13:30:00,56.87,56.87,56.77,56.79,115364.0,55.131,55.131,55.034,55.0534,115364.0
2021-07-15 13:35:00,56.79,56.82,56.75,56.78,194605.0,55.0534,55.0825,55.0146,55.0437,194605.0
2021-07-15 13:40:00,56.79,56.84,56.66,56.69,142873.0,55.0534,55.1019,54.9274,54.9565,142873.0
2021-07-15 13:45:00,56.69,56.78,56.67,56.74,105283.0,54.9565,55.0437,54.9371,55.0049,105283.0
2021-07-15 13:50:00,56.74,56.75,56.63,56.63,85086.0,55.0049,55.0146,54.8983,54.8983,85086.0
2021-07-15 13:55:00,56.64,56.68,56.59,56.61,132570.0,54.908,54.9468,54.8595,54.8789,132570.0
2021-07-15 14:00:00,56.61,56.8,56.59,56.72,101262.0,54.8789,55.0631,54.8595,54.9856,101262.0
2021-07-15 14:05:00,56.71,56.9,56.7,56.88,105264.0,54.9759,55.1601,54.9662,55.1407,105264.0
2021-07-15 14:10:00,56.88,56.89,56.77,56.78,154497.0,55.1407,55.1504,55.034,55.0437,154497.0
2021-07-15 14:15:00,56.77,56.86,56.75,56.85,124572.0,55.034,55.1213,55.0146,55.1116,124572.0
2021-07-15 14:20:00,56.84,56.89,56.78,56.89,85575.0,55.1019,55.1504,55.0437,55.1504,85575.0
2021-07-15 14:25:00,56.88,56.92,56.82,56.91,95944.0,55.1407,55.1794,55.0825,55.1697,95944.0
2021-07-15 14:30:00,56.91,56.96,56.86,56.92,92446.0,55.1697,55.2182,55.1213,55.1794,92446.0
2021-07-15 14:35:00,56.92,56.96,56.88,56.89,187831.0,55.1794,55.2182,55.1407,55.1504,187831.0
2021-07-15 14:40:00,56.9,56.91,56.88,56.91,56616.0,55.1601,55.1697,55.1407,55.1697,56616.0
2021-07-15 14:45:00,56.9,56.96,56.86,56.95,155381.0,55.1601,55.2182,55.1213,55.2085,155381.0
2021-07-15 14:50:00,56.96,56.96,56.92,56.95,80344.0,55.2182,55.2182,55.1794,55.2085,80344.0
2021-07-15 14:55:00,56.94,56.98,56.91,56.95,62986.0,55.1988,55.2376,55.1697,55.2085,62986.0
2021-07-15 15:00:00,56.94,57.01,56.92,57.0,66015.0,55.1988,55.2667,55.1794,55.257,66015.0
2021-07-15 15:05:00,56.99,57.01,56.97,57.01,47998.0,55.2473,55.2667,55.2279,55.2667,47998.0
2021-07-15 15:10:00,57.01,57.02,56.96,56.97,82371.0,55.2667,55.2764,55.2182,55.2279,82371.0
2021-07-15 15:15:00,56.97,57.07,56.95,57.05,121648.0,55.2279,55.3249,55.2085,55.3055,121648.0
2021-07-15 15:20:00,57.05,57.07,56.98,57.04,68321.0,55.3055,55.3249,55.2376,55.2958,68321.0
2021-07-15 15:25:00,57.04,57.1,57.03,57.06,82812.0,55.2958,55.3539,55.2861,55.3152,82812.0
2021-07-15 15:30:00,57.06,57.12,57.02,57.05,203331.0,55.3152,55.3733,55.2764,55.3055,203331.0
2021-07-15 15:35:00,57.05,57.11,56.99,57.0,90714.0,55.3055,55.3636,55.2473,55.257,90714.0
2021-07-15 15:40:00,57.01,57.04,56.98,56.99,78574.0,55.2667,55.2958,55.2376,55.2473,78574.0
2021-07-15 15:45:00,56.99,57.02,56.93,56.95,157732.0,55.2473,55.2764,55.1891,55.2085,157732.0
2021-07-15 15:50:00,56.95,57.05,56.94,56.98,265374.0,55.2085,55.3055,55.1988,55.2376,265374.0
2021-07-15 15:55:00,56.98,56.98,56.9,56.96,503013.0,55.2376,55.2376,55.1601,55.2182,503013.0
2021-07-16 09:30:00,57.48,57.48,56.97,57.03,459182.0,55.7223,55.7223,55.2279,55.2861,459182.0
2021-07-16 09:35:00,57.03,57.24,57.0,57.07,244070.0,55.2861,55.4897,55.257,55.3249,244070.0
2021-07-16 09:40:00,57.06,57.12,56.94,57.09,169645.0,55.3152,55.3733,55.1988,55.3442,169645.0
2021-07-16 09:45:00,57.09,57.14,56.78,56.81,187463.0,55.3442,55.3927,55.0437,55.0728,187463.0
2021-07-16 09:50:00,56.8,56.9,56.76,56.81,120707.0,55.0631,55.1601,55.0243,55.0728,120707.0
2021-07-16 09:55:00,56.8,56.82,56.7,56.74,148844.0,55.0631,55.0825,54.9662,55.0049,148844.0
2021-07-16 10:00:00,56.74,56.76,56.6,56.65,201835.0,55.0049,55.0243,54.8692,54.9177,201835.0
2021-07-16 10:05:00,56.66,56.68,56.5,56.53,168036.0,54.9274,54.9468,54.7723,54.8014,168036.0
2021-07-16 10:10:00,56.52,56.6,56.41,56.6,388216.0,54.7917,54.8692,54.685,54.8692,388216.0
2021-07-16 10:15:00,56.6,56.61,56.51,56.61,247753.0,54.8692,54.8789,54.782,54.8789,247753.0
2021-07-16 10:20:00,56.62,56.66,56.57,56.61,217601.0,54.8886,54.9274,54.8401,54.8789,217601.0
2021-07-16 10:25:00,56.6,56.61,56.47,56.58,423458.0,54.8692,54.8789,54.7432,54.8498,423458.0
2021-07-16 10:30:00,56.57,56.71,56.53,56.58,231358.0,54.8401,54.9759,54.8014,54.8498,231358.0
2021-07-16 10:35:00,56.58,56.59,56.49,56.52,223025.0,54.8498,54.8595,54.7626,54.7917,223025.0
2021-07-16 10:40:00,56.52,56.52,56.26,56.32,185651.0,54.7917,54.7917,54.5396,54.5978,185651.0
2021-07-16 10:45:00,56.33,56.38,56.29,56.31,171919.0,54.6075,54.656,54.5687,54.5881,171919.0
2021-07-16 10:50:00,56.31,56.38,56.29,56.35,152554.0,54.5881,54.656,54.5687,54.6269,152554.0
2021-07-16 10:55:00,56.35,56.45,56.32,56.4,128244.0,54.6269,54.7238,54.5978,54.6753,128244.0
2021-07-16 11:00:00,56.4,56.43,56.28,56.29,85406.0,54.6753,54.7044,54.559,54.5687,85406.0
2021-07-16 11:05:00,56.28,56.39,56.25,56.26,143542.0,54.559,54.6656,54.5299,54.5396,143542.0
2021-07-16 11:10:00,56.26,56.33,56.23,56.3,81544.0,54.5396,54.6075,54.5105,54.5784,81544.0
2021-07-16 11:15:00,56.3,56.33,56.25,56.3,173412.0,54.5784,54.6075,54.5299,54.5784,173412.0
2021-07-16 11:20:00,56.3,56.32,56.27,56.27,79598.0,54.5784,54.5978,54.5493,54.5493,79598.0
2021-07-16 11:25:00,56.28,56.28,56.17,56.2,123083.0,54.559,54.559,54.4524,54.4815,123083.0
2021-07-16 11:30:00,56.2,56.38,56.2,56.38,97589.0,54.4815,54.656,54.4815,54.656,97589.0
2021-07-16 11:35:00,56.37,56.45,56.34,56.44,184894.0,54.6463,54.7238,54.6172,54.7141,184894.0
2021-07-16 11:40:00,56.44,56.54,56.43,56.45,232610.0,54.7141,54.8111,54.7044,54.7238,232610.0
2021-07-16 11:45:00,56.46,56.47,56.29,56.3,134797.0,54.7335,54.7432,54.5687,54.5784,134797.0
2021-07-16 11:50:00,56.3,56.36,56.26,56.3,145718.0,54.5784,54.6366,54.5396,54.5784,145718.0
2021-07-16 11:55:00,56.31,56.34,56.28,56.33,70995.0,54.5881,54.6172,54.559,54.6075,70995.0
2021-07-16 12:00:00,56.33,56.34,56.24,56.28,87302.0,54.6075,54.6172,54.5202,54.559,87302.0
2021-07-16 12:05:00,56.28,56.3,56.26,56.28,104564.0,54.559,54.5784,54.5396,54.559,104564.0
2021-07-16 12:10:00,56.28,56.36,56.27,56.36,87307.0,54.559,54.6366,54.5493,54.6366,87307.0
2021-07-16 12:15:00,56.36,56.4,56.31,56.34,61033.0,54.6366,54.6753,54.5881,54.6172,61033.0
2021-07-16 12:20:00,56.33,56.35,56.22,56.23,59242.0,54.6075,54.6269,54.5008,54.5105,59242.0
2021-07-16 12:25:00,56.23,56.24,56.16,56.16,88098.0,54.5105,54.5202,54.4427,54.4427,88098.0
2021-07-16 12:30:00,56.17,56.2,56.12,56.13,121365.0,54.4524,54.4815,54.4039,54.4136,121365.0
2021-07-16 12:35:00,56.13,56.16,56.11,56.12,85762.0,54.4136,54.4427,54.3942,54.4039,85762.0
2021-07-16 12:40:00,56.12,56.15,56.09,56.11,88897.0,54.4039,54.433,54.3748,54.3942,88897.0
2021-07-16 12:45:00,56.11,56.14,56.06,56.11,102355.0,54.3942,54.4233,54.3457,54.3942,102355.0
2021-07-16 12:50:00,56.11,56.14,56.09,56.11,90862.0,54.3942,54.4233,54.3748,54.3942,90862.0
2021-07-16 12:55:00,56.11,56.14,56.08,56.09,60805.0,54.3942,54.4233,54.3651,54.3748,60805.0
2021-07-16 13:00:00,56.09,56.1,56.03,56.04,66867.0,54.3748,54.3845,54.3167,54.3264,66867.0
2021-07-16 13:05:00,56.04,56.04,55.99,56.01,188165.0,54.3264,54.3264,54.2779,54.2973,188165.0
2021-07-16 13:10:00,56.01,56.02,55.92,55.97,74949.0,54.2973,54.307,54.21,54.2585,74949.0
2021-07-16 13:15:00,55.96,56.02,55.96,55.98,78407.0,54.2488,54.307,54.2488,54.2682,78407.0
2021-07-16 13:20:00,55.98,55.99,55.91,55.92,73451.0,54.2682,54.2779,54.2003,54.21,73451.0
2021-07-16 13:25:00,55.92,55.94,55.88,55.9,76028.0,54.21,54.2294,54.1712,54.1906,76028.0
2021-07-16 13:30:00,55.89,55.91,55.78,55.79,85590.0,54.1809,54.2003,54.0743,54.084,85590.0
2021-07-16 13:35:00,55.79,55.84,55.77,55.84,188798.0,54.084,54.1325,54.0646,54.1325,188798.0
2021-07-16 13:40:00,55.84,55.89,55.8,55.84,183338.0,54.1325,54.1809,54.0937,54.1325,183338.0
2021-07-16 13:45:00,55.84,55.86,55.81,55.82,46173.0,54.1325,54.1519,54.1034,54.1131,46173.0
2021-07-16 13:50:00,55.83,55.83,55.72,55.73,111614.0,54.1228,54.1228,54.0161,54.0258,111614.0
2021-07-16 13:55:00,55.73,55.85,55.73,55.77,106288.0,54.0258,54.1422,54.0258,54.0646,106288.0
2021-07-16 14:00:00,55.78,55.78,55.62,55.69,263271.0,54.0743,54.0743,53.9192,53.9871,263271.0
2021-07-16 14:05:00,55.69,55.85,55.66,55.85,155843.0,53.9871,54.1422,53.958,54.1422,155843.0
2021-07-16 14:10:00,55.85,55.86,55.78,55.8,69702.0,54.1422,54.1519,54.0743,54.0937,69702.0
2021-07-16 14:15:00,55.81,55.93,55.81,55.89,76886.0,54.1034,54.2197,54.1034,54.1809,76886.0
2021-07-16 14:20:00,55.9,55.93,55.86,55.9,49599.0,54.1906,54.2197,54.1519,54.1906,49599.0
2021-07-16 14:25:00,55.91,55.92,55.75,55.76,81652.0,54.2003,54.21,54.0452,54.0549,81652.0
2021-07-16 14:30:00,55.76,55.8,55.71,55.76,143170.0,54.0549,54.0937,54.0064,54.0549,143170.0
2021-07-16 14:35:00,55.76,55.78,55.71,55.73,73426.0,54.0549,54.0743,54.0064,54.0258,73426.0
2021-07-16 14:40:00,55.74,55.78,55.7,55.72,61512.0,54.0355,54.0743,53.9967,54.0161,61512.0
2021-07-16 14:45:00,55.72,55.73,55.65,55.67,70788.0,54.0161,54.0258,53.9483,53.9677,70788.0
2021-07-16 14:50:00,55.66,55.69,55.65,55.65,56316.0,53.958,53.9871,53.9483,53.9483,56316.0
2021-07-16 14:55:00,55.66,55.71,55.63,55.68,56914.0,53.958,54.0064,53.9289,53.9774,56914.0
2021-07-16 15:00:00,55.68,55.68,55.58,55.58,90487.0,53.9774,53.9774,53.8804,53.8804,90487.0
2021-07-16 15:05:00,55.59,55.62,55.58,55.61,132008.0,53.8901,53.9192,53.8804,53.9095,132008.0
2021-07-16 15:10:00,55.61,55.66,55.47,55.56,297832.0,53.9095,53.958,53.7738,53.861,297832.0
2021-07-16 15:15:00,55.56,55.64,55.52,55.63,113601.0,53.861,53.9386,53.8223,53.9289,113601.0
2021-07-16 15:20:00,55.64,55.66,55.58,55.59,91866.0,53.9386,53.958,53.8804,53.8901,91866.0
2021-07-16 15:25:00,55.59,55.59,55.49,55.5,92099.0,53.8901,53.8901,53.7932,53.8029,92099.0
2021-07-16 15:30:00,55.51,55.53,55.42,55.49,161306.0,53.8126,53.8319,53.7253,53.7932,161306.0
2021-07-16 15:35:00,55.5,55.5,55.37,55.41,154849.0,53.8029,53.8029,53.6768,53.7156,154849.0
2021-07-16 15:40:00,55.41,55.51,55.39,55.4,179389.0,53.7156,53.8126,53.6962,53.7059,179389.0
2021-07-16 15:45:00,55.4,55.5,55.39,55.5,320806.0,53.7059,53.8029,53.6962,53.8029,320806.0
2021-07-16 15:50:00,55.5,55.52,55.4,55.5,298251.0,53.8029,53.8223,53.7059,53.8029,298251.0
2021-07-16 15:55:00,55.5,55.51,55.43,55.46,569957.0,53.8029,53.8126,53.735,53.7641,569957.0
2021-07-19 09:30:00,53.9,54.22,53.72,53.85,941193.0,52.2518,52.562,52.0773,52.2033,941193.0
2021-07-19 09:35:00,53.86,54.04,53.53,53.53,778599.0,52.213,52.3875,51.8931,51.8931,778599.0
2021-07-19 09:40:00,53.53,53.67,53.24,53.35,644872.0,51.8931,52.0288,51.612,51.7186,644872.0
2021-07-19 09:45:00,53.33,53.49,53.11,53.14,700689.0,51.6992,51.8543,51.4859,51.515,700689.0
2021-07-19 09:50:00,53.15,53.19,52.67,52.71,902366.0,51.5247,51.5635,51.0594,51.0982,902366.0
2021-07-19 09:55:00,52.69,52.98,52.63,52.89,503750.0,51.0788,51.3599,51.0206,51.2727,503750.0
2021-07-19 10:00:00,52.88,52.94,52.7,52.87,329670.0,51.263,51.3211,51.0885,51.2533,329670.0
2021-07-19 10:05:00,52.87,53.07,52.81,52.95,308243.0,51.2533,51.4472,51.1951,51.3308,308243.0
2021-07-19 10:10:00,52.94,53.11,52.91,52.98,211601.0,51.3211,51.4859,51.2921,51.3599,211601.0
2021-07-19 10:15:00,52.99,53.04,52.8,52.93,214860.0,51.3696,51.4181,51.1854,51.3115,214860.0
2021-07-19 10:20:00,52.92,53.35,52.87,53.34,248343.0,51.3018,51.7186,51.2533,51.7089,248343.0
2021-07-19 10:25:00,53.33,53.39,53.23,53.39,182433.0,51.6992,51.7574,51.6023,51.7574,182433.0
2021-07-19 10:30:00,53.38,53.58,53.28,53.55,200726.0,51.7477,51.9416,51.6507,51.9125,200726.0
2021-07-19 10:35:00,53.57,53.73,53.49,53.73,145454.0,51.9319,52.087,51.8543,52.087,145454.0
2021-07-19 10:40:00,53.73,53.83,53.56,53.77,196497.0,52.087,52.1839,51.9222,52.1258,196497.0
2021-07-19 10:45:00,53.75,53.91,53.75,53.82,790552.0,52.1064,52.2615,52.1064,52.1742,790552.0
2021-07-19 10:50:00,53.81,53.89,53.47,53.48,308802.0,52.1645,52.2421,51.8349,51.8446,308802.0
2021-07-19 10:55:00,53.48,53.59,53.4,53.57,288101.0,51.8446,51.9513,51.7671,51.9319,288101.0
2021-07-19 11:00:00,53.58,53.8,53.46,53.76,183504.0,51.9416,52.1548,51.8252,52.1161,183504.0
2021-07-19 11:05:00,53.75,53.85,53.54,53.85,418103.0,52.1064,52.2033,51.9028,52.2033,418103.0
2021-07-19 11:10:00,53.86,53.95,53.8,53.89,106234.0,52.213,52.3003,52.1548,52.2421,106234.0
2021-07-19 11:15:00,53.91,54.06,53.91,54.01,193889.0,52.2615,52.4069,52.2615,52.3584,193889.0
2021-07-19 11:20:00,54.02,54.04,53.81,53.86,147367.0,52.3681,52.3875,52.1645,52.213,147367.0
2021-07-19 11:25:00,53.86,53.94,53.79,53.91,158841.0,52.213,52.2906,52.1452,52.2615,158841.0
2021-07-19 11:30:00,53.91,54.23,53.81,54.17,210969.0,52.2615,52.5717,52.1645,52.5135,210969.0
2021-07-19 11:35:00,54.18,54.37,54.15,54.33,413129.0,52.5232,52.7074,52.4941,52.6686,413129.0
2021-07-19 11:40:00,54.34,54.43,54.23,54.29,431166.0,52.6783,52.7656,52.5717,52.6299,431166.0
2021-07-19 11:45:00,54.3,54.37,54.2,54.25,141788.0,52.6396,52.7074,52.5426,52.5911,141788.0
2021-07-19 11:50:00,54.25,54.29,54.16,54.16,96927.0,52.5911,52.6299,52.5038,52.5038,96927.0
2021-07-19 11:55:00,54.16,54.37,54.15,54.34,134052.0,52.5038,52.7074,52.4941,52.6783,134052.0
2021-07-19 12:00:00,54.35,54.35,54.1,54.26,152936.0,52.688,52.688,52.4457,52.6008,152936.0
2021-07-19 12:05:00,54.26,54.34,54.23,54.27,98777.0,52.6008,52.6783,52.5717,52.6105,98777.0
2021-07-19 12:10:00,54.26,54.31,54.22,54.29,100487.0,52.6008,52.6493,52.562,52.6299,100487.0
2021-07-19 12:15:00,54.28,54.38,54.26,54.29,76100.0,52.6202,52.7171,52.6008,52.6299,76100.0
2021-07-19 12:20:00,54.28,54.34,54.2,54.29,157360.0,52.6202,52.6783,52.5426,52.6299,157360.0
2021-07-19 12:25:00,54.29,54.32,54.14,54.16,66619.0,52.6299,52.6589,52.4845,52.5038,66619.0
2021-07-19 12:30:00,54.16,54.22,54.13,54.22,108868.0,52.5038,52.562,52.4748,52.562,108868.0
2021-07-19 12:35:00,54.22,54.22,54.1,54.12,82288.0,52.562,52.562,52.4457,52.4651,82288.0
2021-07-19 12:40:00,54.12,54.15,54.0,54.04,117573.0,52.4651,52.4941,52.3487,52.3875,117573.0
2021-07-19 12:45:00,54.04,54.13,54.01,54.07,111810.0,52.3875,52.4748,52.3584,52.4166,111810.0
2021-07-19 12:50:00,54.06,54.2,54.05,54.11,116837.0,52.4069,52.5426,52.3972,52.4554,116837.0
2021-07-19 12:55:00,54.1,54.11,54.0,54.09,130432.0,52.4457,52.4554,52.3487,52.436,130432.0
2021-07-19 13:00:00,54.08,54.27,54.07,54.26,234299.0,52.4263,52.6105,52.4166,52.6008,234299.0
2021-07-19 13:05:00,54.26,54.3,54.12,54.15,167442.0,52.6008,52.6396,52.4651,52.4941,167442.0
2021-07-19 13:10:00,54.16,54.16,54.03,54.06,130043.0,52.5038,52.5038,52.3778,52.4069,130043.0
2021-07-19 13:15:00,54.07,54.12,53.99,53.99,167385.0,52.4166,52.4651,52.339,52.339,167385.0
2021-07-19 13:20:00,53.98,54.08,53.93,54.0,146894.0,52.3293,52.4263,52.2809,52.3487,146894.0
2021-07-19 13:25:00,54.01,54.01,53.92,54.0,106954.0,52.3584,52.3584,52.2712,52.3487,106954.0
2021-07-19 13:30:00,53.99,54.0,53.93,53.96,98586.0,52.339,52.3487,52.2809,52.31,98586.0
2021-07-19 13:35:00,53.96,54.1,53.96,54.03,103749.0,52.31,52.4457,52.31,52.3778,103749.0
2021-07-19 13:40:00,54.04,54.08,53.88,53.88,104196.0,52.3875,52.4263,52.2324,52.2324,104196.0
2021-07-19 13:45:00,53.89,53.99,53.86,53.86,173771.0,52.2421,52.339,52.213,52.213,173771.0
2021-07-19 13:50:00,53.86,53.99,53.84,53.98,76797.0,52.213,52.339,52.1936,52.3293,76797.0
2021-07-19 13:55:00,53.99,53.99,53.87,53.88,80493.0,52.339,52.339,52.2227,52.2324,80493.0
2021-07-19 14:00:00,53.88,54.12,53.88,54.02,117585.0,52.2324,52.4651,52.2324,52.3681,117585.0
2021-07-19 14:05:00,54.02,54.04,53.86,53.88,118717.0,52.3681,52.3875,52.213,52.2324,118717.0
2021-07-19 14:10:00,53.88,54.05,53.87,53.95,111997.0,52.2324,52.3972,52.2227,52.3003,111997.0
2021-07-19 14:15:00,53.95,54.01,53.9,53.99,84037.0,52.3003,52.3584,52.2518,52.339,84037.0
2021-07-19 14:20:00,54.0,54.04,53.94,53.95,51941.0,52.3487,52.3875,52.2906,52.3003,51941.0
2021-07-19 14:25:00,53.94,54.06,53.92,54.04,84217.0,52.2906,52.4069,52.2712,52.3875,84217.0
2021-07-19 14:30:00,54.04,54.06,53.97,54.03,159678.0,52.3875,52.4069,52.3196,52.3778,159678.0
2021-07-19 14:35:00,54.04,54.04,53.85,53.92,86287.0,52.3875,52.3875,52.2033,52.2712,86287.0
2021-07-19 14:40:00,53.91,53.96,53.89,53.93,78589.0,52.2615,52.31,52.2421,52.2809,78589.0
2021-07-19 14:45:00,53.94,54.02,53.9,53.99,91624.0,52.2906,52.3681,52.2518,52.339,91624.0
2021-07-19 14:50:00,53.99,54.06,53.94,54.01,101024.0,52.339,52.4069,52.2906,52.3584,101024.0
2021-07-19 14:55:00,54.01,54.1,54.0,54.05,125587.0,52.3584,52.4457,52.3487,52.3972,125587.0
2021-07-19 15:00:00,54.05,54.09,53.9,53.98,206302.0,52.3972,52.436,52.2518,52.3293,206302.0
2021-07-19 15:05:00,53.99,54.01,53.86,53.98,121651.0,52.339,52.3584,52.213,52.3293,121651.0
2021-07-19 15:10:00,53.98,54.03,53.93,53.94,99979.0,52.3293,52.3778,52.2809,52.2906,99979.0
2021-07-19 15:15:00,53.94,53.97,53.83,53.89,183410.0,52.2906,52.3196,52.1839,52.2421,183410.0
2021-07-19 15:20:00,53.9,53.93,53.86,53.91,101886.0,52.2518,52.2809,52.213,52.2615,101886.0
2021-07-19 15:25:00,53.91,54.0,53.91,53.96,97583.0,52.2615,52.3487,52.2615,52.31,97583.0
2021-07-19 15:30:00,53.96,53.98,53.85,53.91,134286.0,52.31,52.3293,52.2033,52.2615,134286.0
2021-07-19 15:35:00,53.9,53.98,53.87,53.96,191949.0,52.2518,52.3293,52.2227,52.31,191949.0
2021-07-19 15:40:00,53.95,53.99,53.87,53.88,227722.0,52.3003,52.339,52.2227,52.2324,227722.0
2021-07-19 15:45:00,53.89,54.02,53.88,53.99,286456.0,52.2421,52.3681,52.2324,52.339,286456.0
2021-07-19 15:50:00,53.98,54.17,53.93,54.14,375586.0,52.3293,52.5135,52.2809,52.4845,375586.0
2021-07-19 15:55:00,54.14,54.2,54.09,54.19,546423.0,52.4845,52.5426,52.436,52.5329,546423.0
2021-07-20 09:30:00,54.26,54.65,54.12,54.55,396782.0,52.6008,52.9789,52.4651,52.8819,396782.0
2021-07-20 09:35:00,54.56,54.77,54.37,54.46,320656.0,52.8916,53.0952,52.7074,52.7947,320656.0
2021-07-20 09:40:00,54.46,54.87,54.29,54.79,249508.0,52.7947,53.1921,52.6299,53.1146,249508.0
2021-07-20 09:45:00,54.79,54.85,54.62,54.82,114836.0,53.1146,53.1727,52.9498,53.1437,114836.0
2021-07-20 09:50:00,54.81,55.03,54.68,55.02,133975.0,53.134,53.3472,53.0079,53.3375,133975.0
2021-07-20 09:55:00,55.02,55.21,54.98,55.17,177291.0,53.3375,53.5217,53.2988,53.483,177291.0
2021-07-20 10:00:00,55.19,55.35,55.11,55.33,296868.0,53.5023,53.6574,53.4248,53.6381,296868.0
2021-07-20 10:05:00,55.28,55.42,55.16,55.36,237735.0,53.5896,53.7253,53.4733,53.6671,237735.0
2021-07-20 10:10:00,55.36,55.43,55.29,55.35,95658.0,53.6671,53.735,53.5993,53.6574,95658.0
2021-07-20 10:15:00,55.35,55.51,55.34,55.5,118697.0,53.6574,53.8126,53.6478,53.8029,118697.0
2021-07-20 10:20:00,55.5,55.67,55.47,55.66,150388.0,53.8029,53.9677,53.7738,53.958,150388.0
2021-07-20 10:25:00,55.66,55.67,55.5,55.57,114213.0,53.958,53.9677,53.8029,53.8707,114213.0
2021-07-20 10:30:00,55.57,55.64,55.36,55.44,188765.0,53.8707,53.9386,53.6671,53.7447,188765.0
2021-07-20 10:35:00,55.44,55.49,55.28,55.38,156160.0,53.7447,53.7932,53.5896,53.6865,156160.0
2021-07-20 10:40:00,55.39,55.45,55.35,55.41,68623.0,53.6962,53.7544,53.6574,53.7156,68623.0
2021-07-20 10:45:00,55.41,55.43,55.31,55.42,103333.0,53.7156,53.735,53.6187,53.7253,103333.0
2021-07-20 10:50:00,55.42,55.47,55.36,55.42,118473.0,53.7253,53.7738,53.6671,53.7253,118473.0
2021-07-20 10:55:00,55.41,55.52,55.34,55.51,96444.0,53.7156,53.8223,53.6478,53.8126,96444.0
2021-07-20 11:00:00,55.51,55.61,55.5,55.54,95237.0,53.8126,53.9095,53.8029,53.8416,95237.0
2021-07-20 11:05:00,55.54,55.59,55.42,55.48,62938.0,53.8416,53.8901,53.7253,53.7835,62938.0
2021-07-20 11:10:00,55.49,55.57,55.42,55.49,63723.0,53.7932,53.8707,53.7253,53.7932,63723.0
2021-07-20 11:15:00,55.49,55.49,55.3,55.31,103888.0,53.7932,53.7932,53.609,53.6187,103888.0
2021-07-20 11:20:00,55.32,55.38,55.26,55.33,98076.0,53.6284,53.6865,53.5702,53.6381,98076.0
2021-07-20 11:25:00,55.35,55.41,55.2,55.2,101598.0,53.6574,53.7156,53.512,53.512,101598.0
2021-07-20 11:30:00,55.19,55.31,55.16,55.27,75241.0,53.5023,53.6187,53.4733,53.5799,75241.0
2021-07-20 11:35:00,55.27,55.37,55.22,55.33,61252.0,53.5799,53.6768,53.5314,53.6381,61252.0
2021-07-20 11:40:00,55.32,55.39,55.32,55.39,89386.0,53.6284,53.6962,53.6284,53.6962,89386.0
2021-07-20 11:45:00,55.39,55.57,55.39,55.57,215950.0,53.6962,53.8707,53.6962,53.8707,215950.0
2021-07-20 11:50:00,55.57,55.6,55.52,55.58,57348.0,53.8707,53.8998,53.8223,53.8804,57348.0
2021-07-20 11:55:00,55.58,55.6,55.51,55.6,59291.0,53.8804,53.8998,53.8126,53.8998,59291.0
2021-07-20 12:00:00,55.61,55.67,55.55,55.57,88497.0,53.9095,53.9677,53.8513,53.8707,88497.0
2021-07-20 12:05:00,55.58,56.1,55.53,56.02,977820.0,53.8804,54.3845,53.8319,54.307,977820.0
2021-07-20 12:10:00,56.02,56.04,55.81,55.84,314758.0,54.307,54.3264,54.1034,54.1325,314758.0
2021-07-20 12:15:00,55.84,56.04,55.82,55.94,121696.0,54.1325,54.3264,54.1131,54.2294,121696.0
2021-07-20 12:20:00,55.94,56.02,55.93,55.97,125243.0,54.2294,54.307,54.2197,54.2585,125243.0
2021-07-20 12:25:00,55.97,55.97,55.83,55.84,115806.0,54.2585,54.2585,54.1228,54.1325,115806.0
2021-07-20 12:30:00,55.84,56.02,55.83,55.97,138668.0,54.1325,54.307,54.1228,54.2585,138668.0
2021-07-20 12:35:00,55.97,55.98,55.84,55.89,77994.0,54.2585,54.2682,54.1325,54.1809,77994.0
2021-07-20 12:40:00,55.89,55.95,55.88,55.91,36475.0,54.1809,54.2391,54.1712,54.2003,36475.0
2021-07-20 12:45:00,55.91,55.93,55.84,55.92,80263.0,54.2003,54.2197,54.1325,54.21,80263.0
2021-07-20 12:50:00,55.92,56.01,55.9,55.92,116137.0,54.21,54.2973,54.1906,54.21,116137.0
2021-07-20 12:55:00,55.91,55.92,55.78,55.82,81057.0,54.2003,54.21,54.0743,54.1131,81057.0
2021-07-20 13:00:00,55.83,55.88,55.6,55.6,124908.0,54.1228,54.1712,53.8998,53.8998,124908.0
2021-07-20 13:05:00,55.6,55.75,55.6,55.68,91990.0,53.8998,54.0452,53.8998,53.9774,91990.0
2021-07-20 13:10:00,55.69,55.76,55.65,55.76,79146.0,53.9871,54.0549,53.9483,54.0549,79146.0
2021-07-20 13:15:00,55.76,55.76,55.66,55.7,98049.0,54.0549,54.0549,53.958,53.9967,98049.0
2021-07-20 13:20:00,55.7,55.7,55.62,55.63,68045.0,53.9967,53.9967,53.9192,53.9289,68045.0
2021-07-20 13:25:00,55.62,55.63,55.53,55.58,94516.0,53.9192,53.9289,53.8319,53.8804,94516.0
2021-07-20 13:30:00,55.57,55.65,55.54,55.59,81260.0,53.8707,53.9483,53.8416,53.8901,81260.0
2021-07-20 13:35:00,55.59,55.65,55.56,55.58,67573.0,53.8901,53.9483,53.861,53.8804,67573.0
2021-07-20 13:40:00,55.58,55.67,55.57,55.63,124736.0,53.8804,53.9677,53.8707,53.9289,124736.0
2021-07-20 13:45:00,55.64,55.73,55.53,55.54,80828.0,53.9386,54.0258,53.8319,53.8416,80828.0
2021-07-20 13:50:00,55.54,55.61,55.53,55.59,40556.0,53.8416,53.9095,53.8319,53.8901,40556.0
2021-07-20 13:55:00,55.6,55.76,55.58,55.73,60308.0,53.8998,54.0549,53.8804,54.0258,60308.0
2021-07-20 14:00:00,55.74,55.86,55.74,55.84,53441.0,54.0355,54.1519,54.0355,54.1325,53441.0
2021-07-20 14:05:00,55.84,55.91,55.84,55.87,60308.0,54.1325,54.2003,54.1325,54.1615,60308.0
2021-07-20 14:10:00,55.88,55.9,55.82,55.82,79328.0,54.1712,54.1906,54.1131,54.1131,79328.0
2021-07-20 14:15:00,55.83,55.92,55.83,55.92,132809.0,54.1228,54.21,54.1228,54.21,132809.0
2021-07-20 14:20:00,55.91,55.96,55.87,55.89,90677.0,54.2003,54.2488,54.1615,54.1809,90677.0
2021-07-20 14:25:00,55.89,55.91,55.84,55.89,54706.0,54.1809,54.2003,54.1325,54.1809,54706.0
2021-07-20 14:30:00,55.9,55.91,55.88,55.89,46368.0,54.1906,54.2003,54.1712,54.1809,46368.0
2021-07-20 14:35:00,55.89,55.96,55.88,55.91,136998.0,54.1809,54.2488,54.1712,54.2003,136998.0
2021-07-20 14:40:00,55.91,56.0,55.9,55.97,83081.0,54.2003,54.2876,54.1906,54.2585,83081.0
2021-07-20 14:45:00,55.96,56.0,55.91,55.99,53939.0,54.2488,54.2876,54.2003,54.2779,53939.0
2021-07-20 14:50:00,55.99,56.18,55.98,56.14,86723.0,54.2779,54.4621,54.2682,54.4233,86723.0
2021-07-20 14:55:00,56.15,56.17,56.07,56.1,92243.0,54.433,54.4524,54.3554,54.3845,92243.0
2021-07-20 15:00:00,56.12,56.17,56.07,56.14,75903.0,54.4039,54.4524,54.3554,54.4233,75903.0
2021-07-20 15:05:00,56.14,56.19,56.1,56.14,62871.0,54.4233,54.4718,54.3845,54.4233,62871.0
2021-07-20 15:10:00,56.15,56.2,56.13,56.18,89954.0,54.433,54.4815,54.4136,54.4621,89954.0
2021-07-20 15:15:00,56.17,56.29,56.15,56.29,114683.0,54.4524,54.5687,54.433,54.5687,114683.0
2021-07-20 15:20:00,56.28,56.37,56.27,56.35,156869.0,54.559,54.6463,54.5493,54.6269,156869.0
2021-07-20 15:25:00,56.35,56.37,56.27,56.32,133653.0,54.6269,54.6463,54.5493,54.5978,133653.0
2021-07-20 15:30:00,56.32,56.33,56.19,56.23,100093.0,54.5978,54.6075,54.4718,54.5105,100093.0
2021-07-20 15:35:00,56.23,56.38,56.2,56.38,160801.0,54.5105,54.656,54.4815,54.656,160801.0
2021-07-20 15:40:00,56.37,56.37,56.26,56.28,138050.0,54.6463,54.6463,54.5396,54.559,138050.0
2021-07-20 15:45:00,56.28,56.33,56.28,56.3,119792.0,54.559,54.6075,54.559,54.5784,119792.0
2021-07-20 15:50:00,56.3,56.31,56.21,56.28,269717.0,54.5784,54.5881,54.4912,54.559,269717.0
2021-07-20 15:55:00,56.27,56.33,56.15,56.15,492014.0,54.5493,54.6075,54.433,54.433,492014.0
2021-07-21 09:30:00,56.8,56.94,56.63,56.8,377828.0,55.0631,55.1988,54.8983,55.0631,377828.0
2021-07-21 09:35:00,56.79,56.99,56.69,56.71,279543.0,55.0534,55.2473,54.9565,54.9759,279543.0
2021-07-21 09:40:00,56.7,57.02,56.66,56.98,390682.0,54.9662,55.2764,54.9274,55.2376,390682.0
2021-07-21 09:45:00,56.98,57.23,56.97,57.12,267285.0,55.2376,55.48,55.2279,55.3733,267285.0
2021-07-21 09:50:00,57.09,57.19,56.99,57.0,204530.0,55.3442,55.4412,55.2473,55.257,204530.0
2021-07-21 09:55:00,56.99,57.18,56.95,57.17,187115.0,55.2473,55.4315,55.2085,55.4218,187115.0
2021-07-21 10:00:00,57.17,57.26,57.08,57.09,148986.0,55.4218,55.509,55.3345,55.3442,148986.0
2021-07-21 10:05:00,57.08,57.47,57.07,57.41,189953.0,55.3345,55.7126,55.3249,55.6545,189953.0
2021-07-21 10:10:00,57.42,57.44,57.24,57.29,212573.0,55.6642,55.6835,55.4897,55.5381,212573.0
2021-07-21 10:15:00,57.28,57.33,57.1,57.17,145369.0,55.5284,55.5769,55.3539,55.4218,145369.0
2021-07-21 10:20:00,57.19,57.26,57.03,57.08,106966.0,55.4412,55.509,55.2861,55.3345,106966.0
2021-07-21 10:25:00,57.07,57.1,56.76,56.78,196488.0,55.3249,55.3539,55.0243,55.0437,196488.0
2021-07-21 10:30:00,56.78,56.79,56.64,56.68,163597.0,55.0437,55.0534,54.908,54.9468,163597.0
2021-07-21 10:35:00,56.68,56.93,56.66,56.88,108845.0,54.9468,55.1891,54.9274,55.1407,108845.0
2021-07-21 10:40:00,56.88,56.95,56.79,56.87,80238.0,55.1407,55.2085,55.0534,55.131,80238.0
2021-07-21 10:45:00,56.88,56.91,56.71,56.78,118537.0,55.1407,55.1697,54.9759,55.0437,118537.0
2021-07-21 10:50:00,56.79,56.89,56.69,56.72,163889.0,55.0534,55.1504,54.9565,54.9856,163889.0
2021-07-21 10:55:00,56.72,56.8,56.56,56.58,122725.0,54.9856,55.0631,54.8304,54.8498,122725.0
2021-07-21 11:00:00,56.58,56.75,56.56,56.72,137876.0,54.8498,55.0146,54.8304,54.9856,137876.0
2021-07-21 11:05:00,56.73,56.88,56.73,56.79,138819.0,54.9953,55.1407,54.9953,55.0534,138819.0
2021-07-21 11:10:00,56.78,56.84,56.75,56.81,70100.0,55.0437,55.1019,55.0146,55.0728,70100.0
2021-07-21 11:15:00,56.82,56.88,56.82,56.87,68780.0,55.0825,55.1407,55.0825,55.131,68780.0
2021-07-21 11:20:00,56.87,56.89,56.82,56.83,55430.0,55.131,55.1504,55.0825,55.0922,55430.0
2021-07-21 11:25:00,56.83,56.85,56.61,56.64,135763.0,55.0922,55.1116,54.8789,54.908,135763.0
2021-07-21 11:30:00,56.64,56.79,56.61,56.75,62242.0,54.908,55.0534,54.8789,55.0146,62242.0
2021-07-21 11:35:00,56.74,56.77,56.69,56.72,84332.0,55.0049,55.034,54.9565,54.9856,84332.0
2021-07-21 11:40:00,56.72,56.81,56.7,56.8,80681.0,54.9856,55.0728,54.9662,55.0631,80681.0
2021-07-21 11:45:00,56.79,56.89,56.78,56.89,82379.0,55.0534,55.1504,55.0437,55.1504,82379.0
2021-07-21 11:50:00,56.89,56.95,56.86,56.88,77452.0,55.1504,55.2085,55.1213,55.1407,77452.0
2021-07-21 11:55:00,56.88,56.91,56.83,56.85,107529.0,55.1407,55.1697,55.0922,55.1116,107529.0
2021-07-21 12:00:00,56.85,56.92,56.82,56.89,52750.0,55.1116,55.1794,55.0825,55.1504,52750.0
2021-07-21 12:05:00,56.9,56.96,56.88,56.95,56630.0,55.1601,55.2182,55.1407,55.2085,56630.0
2021-07-21 12:10:00,56.95,57.0,56.94,56.95,44747.0,55.2085,55.257,55.1988,55.2085,44747.0
2021-07-21 12:15:00,56.95,56.96,56.91,56.94,83015.0,55.2085,55.2182,55.1697,55.1988,83015.0
2021-07-21 12:20:00,56.94,57.03,56.94,57.02,69430.0,55.1988,55.2861,55.1988,55.2764,69430.0
2021-07-21 12:25:00,57.03,57.07,56.96,56.99,56933.0,55.2861,55.3249,55.2182,55.2473,56933.0
2021-07-21 12:30:00,56.99,57.0,56.88,56.89,51481.0,55.2473,55.257,55.1407,55.1504,51481.0
2021-07-21 12:35:00,56.89,56.94,56.86,56.93,36884.0,55.1504,55.1988,55.1213,55.1891,36884.0
2021-07-21 12:40:00,56.93,57.0,56.91,57.0,55899.0,55.1891,55.257,55.1697,55.257,55899.0
2021-07-21 12:45:00,56.99,56.99,56.93,56.94,36176.0,55.2473,55.2473,55.1891,55.1988,36176.0
2021-07-21 12:50:00,56.94,56.97,56.91,56.95,35824.0,55.1988,55.2279,55.1697,55.2085,35824.0
2021-07-21 12:55:00,56.95,56.98,56.9,56.94,42248.0,55.2085,55.2376,55.1601,55.1988,42248.0
2021-07-21 13:00:00,56.94,57.11,56.93,57.1,74583.0,55.1988,55.3636,55.1891,55.3539,74583.0
2021-07-21 13:05:00,57.1,57.21,57.08,57.21,105673.0,55.3539,55.4606,55.3345,55.4606,105673.0
2021-07-21 13:10:00,57.22,57.27,57.18,57.19,123718.0,55.4703,55.5187,55.4315,55.4412,123718.0
2021-07-21 13:15:00,57.19,57.23,57.14,57.15,58263.0,55.4412,55.48,55.3927,55.4024,58263.0
2021-07-21 13:20:00,57.15,57.17,57.06,57.07,55838.0,55.4024,55.4218,55.3152,55.3249,55838.0
2021-07-21 13:25:00,57.05,57.09,57.03,57.04,32562.0,55.3055,55.3442,55.2861,55.2958,32562.0
2021-07-21 13:30:00,57.05,57.09,57.02,57.09,42218.0,55.3055,55.3442,55.2764,55.3442,42218.0
2021-07-21 13:35:00,57.09,57.09,57.03,57.09,35109.0,55.3442,55.3442,55.2861,55.3442,35109.0
2021-07-21 13:40:00,57.09,57.17,57.06,57.14,69442.0,55.3442,55.4218,55.3152,55.3927,69442.0
2021-07-21 13:45:00,57.13,57.13,57.03,57.04,28012.0,55.383,55.383,55.2861,55.2958,28012.0
2021-07-21 13:50:00,57.04,57.06,57.01,57.04,37741.0,55.2958,55.3152,55.2667,55.2958,37741.0
2021-07-21 13:55:00,57.04,57.08,57.02,57.05,62679.0,55.2958,55.3345,55.2764,55.3055,62679.0
2021-07-21 14:00:00,57.05,57.09,57.05,57.07,48136.0,55.3055,55.3442,55.3055,55.3249,48136.0
2021-07-21 14:05:00,57.07,57.09,57.02,57.05,61061.0,55.3249,55.3442,55.2764,55.3055,61061.0
2021-07-21 14:10:00,57.05,57.05,56.95,56.96,40430.0,55.3055,55.3055,55.2085,55.2182,40430.0
2021-07-21 14:15:00,56.96,56.98,56.93,56.94,96065.0,55.2182,55.2376,55.1891,55.1988,96065.0
2021-07-21 14:20:00,56.94,56.94,56.86,56.88,77453.0,55.1988,55.1988,55.1213,55.1407,77453.0
2021-07-21 14:25:00,56.87,56.96,56.86,56.93,154069.0,55.131,55.2182,55.1213,55.1891,154069.0
2021-07-21 14:30:00,56.93,56.98,56.9,56.95,107239.0,55.1891,55.2376,55.1601,55.2085,107239.0
2021-07-21 14:35:00,56.96,56.96,56.84,56.93,109566.0,55.2182,55.2182,55.1019,55.1891,109566.0
2021-07-21 14:40:00,56.93,56.95,56.88,56.89,66293.0,55.1891,55.2085,55.1407,55.1504,66293.0
2021-07-21 14:45:00,56.89,56.92,56.87,56.89,43878.0,55.1504,55.1794,55.131,55.1504,43878.0
2021-07-21 14:50:00,56.88,56.9,56.84,56.88,67571.0,55.1407,55.1601,55.1019,55.1407,67571.0
2021-07-21 14:55:00,56.88,56.91,56.87,56.9,36773.0,55.1407,55.1697,55.131,55.1601,36773.0
2021-07-21 15:00:00,56.9,56.98,56.87,56.96,101511.0,55.1601,55.2376,55.131,55.2182,101511.0
2021-07-21 15:05:00,56.96,57.03,56.95,57.03,41441.0,55.2182,55.2861,55.2085,55.2861,41441.0
2021-07-21 15:10:00,57.03,57.05,56.97,56.98,97755.0,55.2861,55.3055,55.2279,55.2376,97755.0
2021-07-21 15:15:00,56.98,57.01,56.97,56.98,56063.0,55.2376,55.2667,55.2279,55.2376,56063.0
2021-07-21 15:20:00,56.97,56.99,56.95,56.97,50892.0,55.2279,55.2473,55.2085,55.2279,50892.0
2021-07-21 15:25:00,56.97,56.99,56.86,56.89,80510.0,55.2279,55.2473,55.1213,55.1504,80510.0
2021-07-21 15:30:00,56.89,56.93,56.88,56.93,113499.0,55.1504,55.1891,55.1407,55.1891,113499.0
2021-07-21 15:35:00,56.93,56.96,56.91,56.95,122387.0,55.1891,55.2182,55.1697,55.2085,122387.0
2021-07-21 15:40:00,56.96,57.05,56.95,57.05,99637.0,55.2182,55.3055,55.2085,55.3055,99637.0
2021-07-21 15:45:00,57.05,57.09,57.0,57.01,194529.0,55.3055,55.3442,55.257,55.2667,194529.0
2021-07-21 15:50:00,57.01,57.09,56.98,57.06,277802.0,55.2667,55.3442,55.2376,55.3152,277802.0
2021-07-21 15:55:00,57.07,57.13,56.99,57.05,509692.0,55.3249,55.383,55.2473,55.3055,509692.0
2021-07-22 09:30:00,56.75,56.76,56.23,56.32,339536.0,55.0146,55.0243,54.5105,54.5978,339536.0
2021-07-22 09:35:00,56.32,56.32,55.97,56.31,311451.0,54.5978,54.5978,54.2585,54.5881,311451.0
2021-07-22 09:40:00,56.32,56.47,56.05,56.35,185074.0,54.5978,54.7432,54.336,54.6269,185074.0
2021-07-22 09:45:00,56.29,56.4,56.13,56.16,177531.0,54.5687,54.6753,54.4136,54.4427,177531.0
2021-07-22 09:50:00,56.16,56.28,56.12,56.21,118148.0,54.4427,54.559,54.4039,54.4912,118148.0
2021-07-22 09:55:00,56.19,56.22,55.99,56.04,204764.0,54.4718,54.5008,54.2779,54.3264,204764.0
2021-07-22 10:00:00,56.04,56.16,55.94,55.99,147355.0,54.3264,54.4427,54.2294,54.2779,147355.0
2021-07-22 10:05:00,56.0,56.16,55.92,56.12,130197.0,54.2876,54.4427,54.21,54.4039,130197.0
2021-07-22 10:10:00,56.15,56.3,56.1,56.2,296098.0,54.433,54.5784,54.3845,54.4815,296098.0
2021-07-22 10:15:00,56.2,56.29,56.14,56.2,147907.0,54.4815,54.5687,54.4233,54.4815,147907.0
2021-07-22 10:20:00,56.19,56.2,55.9,55.91,156292.0,54.4718,54.4815,54.1906,54.2003,156292.0
2021-07-22 10:25:00,55.91,56.01,55.83,55.9,178441.0,54.2003,54.2973,54.1228,54.1906,178441.0
2021-07-22 10:30:00,55.91,56.0,55.87,55.91,116285.0,54.2003,54.2876,54.1615,54.2003,116285.0
2021-07-22 10:35:00,55.9,56.01,55.86,55.95,83930.0,54.1906,54.2973,54.1519,54.2391,83930.0
2021-07-22 10:40:00,55.95,56.0,55.89,55.9,163552.0,54.2391,54.2876,54.1809,54.1906,163552.0
2021-07-22 10:45:00,55.89,55.93,55.82,55.88,115226.0,54.1809,54.2197,54.1131,54.1712,115226.0
2021-07-22 10:50:00,55.87,55.92,55.83,55.91,162526.0,54.1615,54.21,54.1228,54.2003,162526.0
2021-07-22 10:55:00,55.91,55.93,55.84,55.87,78275.0,54.2003,54.2197,54.1325,54.1615,78275.0
2021-07-22 11:00:00,55.86,55.87,55.68,55.78,184327.0,54.1519,54.1615,53.9774,54.0743,184327.0
2021-07-22 11:05:00,55.78,55.85,55.69,55.69,235609.0,54.0743,54.1422,53.9871,53.9871,235609.0
2021-07-22 11:10:00,55.7,55.7,55.54,55.57,218559.0,53.9967,53.9967,53.8416,53.8707,218559.0
2021-07-22 11:15:00,55.56,55.64,55.53,55.62,293907.0,53.861,53.9386,53.8319,53.9192,293907.0
2021-07-22 11:20:00,55.62,55.76,55.6,55.76,114710.0,53.9192,54.0549,53.8998,54.0549,114710.0
2021-07-22 11:25:00,55.76,55.79,55.67,55.78,102050.0,54.0549,54.084,53.9677,54.0743,102050.0
2021-07-22 11:30:00,55.78,55.82,55.71,55.71,110994.0,54.0743,54.1131,54.0064,54.0064,110994.0
2021-07-22 11:35:00,55.71,55.82,55.69,55.8,84528.0,54.0064,54.1131,53.9871,54.0937,84528.0
2021-07-22 11:40:00,55.8,55.8,55.67,55.69,54386.0,54.0937,54.0937,53.9677,53.9871,54386.0
2021-07-22 11:45:00,55.69,55.79,55.68,55.78,43587.0,53.9871,54.084,53.9774,54.0743,43587.0
2021-07-22 11:50:00,55.79,55.81,55.68,55.77,111477.0,54.084,54.1034,53.9774,54.0646,111477.0
2021-07-22 11:55:00,55.76,55.77,55.68,55.68,55420.0,54.0549,54.0646,53.9774,53.9774,55420.0
2021-07-22 12:00:00,55.69,55.76,55.63,55.65,114695.0,53.9871,54.0549,53.9289,53.9483,114695.0
2021-07-22 12:05:00,55.65,55.69,55.59,55.59,149494.0,53.9483,53.9871,53.8901,53.8901,149494.0
2021-07-22 12:10:00,55.6,55.63,55.58,55.62,79839.0,53.8998,53.9289,53.8804,53.9192,79839.0
2021-07-22 12:15:00,55.61,55.65,55.53,55.58,183071.0,53.9095,53.9483,53.8319,53.8804,183071.0
2021-07-22 12:20:00,55.58,55.65,55.57,55.63,33665.0,53.8804,53.9483,53.8707,53.9289,33665.0
2021-07-22 12:25:00,55.63,55.71,55.62,55.71,43926.0,53.9289,54.0064,53.9192,54.0064,43926.0
2021-07-22 12:30:00,55.7,55.74,55.68,55.74,62649.0,53.9967,54.0355,53.9774,54.0355,62649.0
2021-07-22 12:35:00,55.73,55.77,55.7,55.74,92629.0,54.0258,54.0646,53.9967,54.0355,92629.0
2021-07-22 12:40:00,55.74,55.85,55.68,55.83,249262.0,54.0355,54.1422,53.9774,54.1228,249262.0
2021-07-22 12:45:00,55.83,55.84,55.67,55.67,209709.0,54.1228,54.1325,53.9677,53.9677,209709.0
2021-07-22 12:50:00,55.67,55.73,55.63,55.7,103121.0,53.9677,54.0258,53.9289,53.9967,103121.0
2021-07-22 12:55:00,55.7,55.74,55.68,55.72,43302.0,53.9967,54.0355,53.9774,54.0161,43302.0
2021-07-22 13:00:00,55.72,55.81,55.7,55.8,64084.0,54.0161,54.1034,53.9967,54.0937,64084.0
2021-07-22 13:05:00,55.8,55.83,55.78,55.82,111421.0,54.0937,54.1228,54.0743,54.1131,111421.0
2021-07-22 13:10:00,55.82,55.88,55.81,55.86,112777.0,54.1131,54.1712,54.1034,54.1519,112777.0
2021-07-22 13:15:00,55.85,55.92,55.8,55.8,85632.0,54.1422,54.21,54.0937,54.0937,85632.0
2021-07-22 13:20:00,55.8,55.82,55.75,55.81,87275.0,54.0937,54.1131,54.0452,54.1034,87275.0
2021-07-22 13:25:00,55.82,55.86,55.77,55.84,72119.0,54.1131,54.1519,54.0646,54.1325,72119.0
2021-07-22 13:30:00,55.84,55.85,55.78,55.84,57219.0,54.1325,54.1422,54.0743,54.1325,57219.0
2021-07-22 13:35:00,55.84,55.86,55.82,55.83,42670.0,54.1325,54.1519,54.1131,54.1228,42670.0
2021-07-22 13:40:00,55.83,55.83,55.78,55.78,43739.0,54.1228,54.1228,54.0743,54.0743,43739.0
2021-07-22 13:45:00,55.79,55.79,55.69,55.72,84974.0,54.084,54.084,53.9871,54.0161,84974.0
2021-07-22 13:50:00,55.72,55.77,55.7,55.76,43620.0,54.0161,54.0646,53.9967,54.0549,43620.0
2021-07-22 13:55:00,55.76,55.81,55.75,55.8,56123.0,54.0549,54.1034,54.0452,54.0937,56123.0
2021-07-22 14:00:00,55.8,55.82,55.75,55.8,40419.0,54.0937,54.1131,54.0452,54.0937,40419.0
2021-07-22 14:05:00,55.81,55.89,55.8,55.84,127383.0,54.1034,54.1809,54.0937,54.1325,127383.0
2021-07-22 14:10:00,55.85,55.95,55.84,55.95,80214.0,54.1422,54.2391,54.1325,54.2391,80214.0
2021-07-22 14:15:00,55.95,55.99,55.93,55.96,84113.0,54.2391,54.2779,54.2197,54.2488,84113.0
2021-07-22 14:20:00,55.95,55.98,55.9,55.91,60695.0,54.2391,54.2682,54.1906,54.2003,60695.0
2021-07-22 14:25:00,55.9,55.94,55.89,55.93,40638.0,54.1906,54.2294,54.1809,54.2197,40638.0
2021-07-22 14:30:00,55.93,55.93,55.84,55.91,90384.0,54.2197,54.2197,54.1325,54.2003,90384.0
2021-07-22 14:35:00,55.9,55.91,55.83,55.85,64135.0,54.1906,54.2003,54.1228,54.1422,64135.0
2021-07-22 14:40:00,55.85,55.86,55.8,55.83,64940.0,54.1422,54.1519,54.0937,54.1228,64940.0
2021-07-22 14:45:00,55.83,55.91,55.82,55.86,36889.0,54.1228,54.2003,54.1131,54.1519,36889.0
2021-07-22 14:50:00,55.87,55.87,55.77,55.79,105236.0,54.1615,54.1615,54.0646,54.084,105236.0
2021-07-22 14:55:00,55.8,55.81,55.73,55.75,92986.0,54.0937,54.1034,54.0258,54.0452,92986.0
2021-07-22 15:00:00,55.75,55.76,55.71,55.75,147334.0,54.0452,54.0549,54.0064,54.0452,147334.0
2021-07-22 15:05:00,55.75,55.75,55.67,55.7,134180.0,54.0452,54.0452,53.9677,53.9967,134180.0
2021-07-22 15:10:00,55.7,55.7,55.65,55.66,64096.0,53.9967,53.9967,53.9483,53.958,64096.0
2021-07-22 15:15:00,55.65,55.66,55.61,55.65,121371.0,53.9483,53.958,53.9095,53.9483,121371.0
2021-07-22 15:20:00,55.65,55.65,55.6,55.61,146433.0,53.9483,53.9483,53.8998,53.9095,146433.0
2021-07-22 15:25:00,55.61,55.63,55.58,55.59,75265.0,53.9095,53.9289,53.8804,53.8901,75265.0
2021-07-22 15:30:00,55.59,55.6,55.49,55.54,339220.0,53.8901,53.8998,53.7932,53.8416,339220.0
2021-07-22 15:35:00,55.54,55.68,55.53,55.68,183049.0,53.8416,53.9774,53.8319,53.9774,183049.0
2021-07-22 15:40:00,55.68,55.71,55.63,55.71,222387.0,53.9774,54.0064,53.9289,54.0064,222387.0
2021-07-22 15:45:00,55.71,55.72,55.67,55.68,170616.0,54.0064,54.0161,53.9677,53.9774,170616.0
2021-07-22 15:50:00,55.68,55.69,55.57,55.6,312713.0,53.9774,53.9871,53.8707,53.8998,312713.0
2021-07-22 15:55:00,55.6,55.65,55.57,55.63,474067.0,53.8998,53.9483,53.8707,53.9289,474067.0
2021-07-23 09:30:00,55.31,55.42,54.81,55.22,864391.0,53.6187,53.7253,53.134,53.5314,864391.0
2021-07-23 09:35:00,55.22,55.64,55.16,55.59,376942.0,53.5314,53.9386,53.4733,53.8901,376942.0
2021-07-23 09:40:00,55.58,55.79,55.43,55.71,348820.0,53.8804,54.084,53.735,54.0064,348820.0
2021-07-23 09:45:00,55.7,55.77,55.53,55.53,175425.0,53.9967,54.0646,53.8319,53.8319,175425.0
2021-07-23 09:50:00,55.53,55.53,55.25,55.31,245299.0,53.8319,53.8319,53.5605,53.6187,245299.0
2021-07-23 09:55:00,55.31,55.34,55.17,55.21,165095.0,53.6187,53.6478,53.483,53.5217,165095.0
2021-07-23 10:00:00,55.21,55.25,55.05,55.11,103984.0,53.5217,53.5605,53.3666,53.4248,103984.0
2021-07-23 10:05:00,55.1,55.18,55.01,55.15,175190.0,53.4151,53.4926,53.3278,53.4636,175190.0
2021-07-23 10:10:00,55.16,55.24,54.91,54.91,318713.0,53.4733,53.5508,53.2309,53.2309,318713.0
2021-07-23 10:15:00,54.91,55.01,54.87,54.96,268819.0,53.2309,53.3278,53.1921,53.2794,268819.0
2021-07-23 10:20:00,54.95,55.22,54.91,55.19,134053.0,53.2697,53.5314,53.2309,53.5023,134053.0
2021-07-23 10:25:00,55.19,55.26,55.14,55.24,95014.0,53.5023,53.5702,53.4539,53.5508,95014.0
2021-07-23 10:30:00,55.24,55.37,55.14,55.35,162492.0,53.5508,53.6768,53.4539,53.6574,162492.0
2021-07-23 10:35:00,55.35,55.41,55.24,55.25,179126.0,53.6574,53.7156,53.5508,53.5605,179126.0
2021-07-23 10:40:00,55.24,55.4,55.24,55.4,116562.0,53.5508,53.7059,53.5508,53.7059,116562.0
2021-07-23 10:45:00,55.4,55.45,55.33,55.44,105256.0,53.7059,53.7544,53.6381,53.7447,105256.0
2021-07-23 10:50:00,55.44,55.52,55.37,55.44,137921.0,53.7447,53.8223,53.6768,53.7447,137921.0
2021-07-23 10:55:00,55.43,55.49,55.4,55.48,76729.0,53.735,53.7932,53.7059,53.7835,76729.0
2021-07-23 11:00:00,55.48,55.55,55.43,55.55,99681.0,53.7835,53.8513,53.735,53.8513,99681.0
2021-07-23 11:05:00,55.54,55.59,55.46,55.47,142132.0,53.8416,53.8901,53.7641,53.7738,142132.0
2021-07-23 11:10:00,55.47,55.48,55.34,55.37,131327.0,53.7738,53.7835,53.6478,53.6768,131327.0
2021-07-23 11:15:00,55.36,55.42,55.32,55.35,169620.0,53.6671,53.7253,53.6284,53.6574,169620.0
2021-07-23 11:20:00,55.36,55.5,55.35,55.46,88061.0,53.6671,53.8029,53.6574,53.7641,88061.0
2021-07-23 11:25:00,55.46,55.6,55.46,55.59,110020.0,53.7641,53.8998,53.7641,53.8901,110020.0
2021-07-23 11:30:00,55.6,55.64,55.52,55.54,94967.0,53.8998,53.9386,53.8223,53.8416,94967.0
2021-07-23 11:35:00,55.55,55.62,55.52,55.54,56091.0,53.8513,53.9192,53.8223,53.8416,56091.0
2021-07-23 11:40:00,55.54,55.54,55.38,55.39,72289.0,53.8416,53.8416,53.6865,53.6962,72289.0
2021-07-23 11:45:00,55.4,55.4,55.33,55.35,82501.0,53.7059,53.7059,53.6381,53.6574,82501.0
2021-07-23 11:50:00,55.35,55.35,55.25,55.28,104410.0,53.6574,53.6574,53.5605,53.5896,104410.0
2021-07-23 11:55:00,55.28,55.29,55.24,55.25,60415.0,53.5896,53.5993,53.5508,53.5605,60415.0
2021-07-23 12:00:00,55.26,55.42,55.23,55.3,93293.0,53.5702,53.7253,53.5411,53.609,93293.0
2021-07-23 12:05:00,55.3,55.31,55.26,55.27,64183.0,53.609,53.6187,53.5702,53.5799,64183.0
2021-07-23 12:10:00,55.27,55.33,55.26,55.31,56109.0,53.5799,53.6381,53.5702,53.6187,56109.0
2021-07-23 12:15:00,55.32,55.38,55.26,55.29,78810.0,53.6284,53.6865,53.5702,53.5993,78810.0
2021-07-23 12:20:00,55.29,55.33,55.28,55.29,124948.0,53.5993,53.6381,53.5896,53.5993,124948.0
2021-07-23 12:25:00,55.29,55.3,55.2,55.25,97782.0,53.5993,53.609,53.512,53.5605,97782.0
2021-07-23 12:30:00,55.25,55.26,55.19,55.21,48318.0,53.5605,53.5702,53.5023,53.5217,48318.0
2021-07-23 12:35:00,55.21,55.23,55.17,55.21,56946.0,53.5217,53.5411,53.483,53.5217,56946.0
2021-07-23 12:40:00,55.22,55.23,55.16,55.21,59327.0,53.5314,53.5411,53.4733,53.5217,59327.0
2021-07-23 12:45:00,55.21,55.24,55.14,55.15,268645.0,53.5217,53.5508,53.4539,53.4636,268645.0
2021-07-23 12:50:00,55.16,55.19,55.15,55.16,40614.0,53.4733,53.5023,53.4636,53.4733,40614.0
2021-07-23 12:55:00,55.15,55.16,55.09,55.13,53214.0,53.4636,53.4733,53.4054,53.4442,53214.0
2021-07-23 13:00:00,55.13,55.19,55.1,55.18,52992.0,53.4442,53.5023,53.4151,53.4926,52992.0
2021-07-23 13:05:00,55.19,55.19,55.14,55.18,58211.0,53.5023,53.5023,53.4539,53.4926,58211.0
2021-07-23 13:10:00,55.18,55.35,55.13,55.15,91552.0,53.4926,53.6574,53.4442,53.4636,91552.0
2021-07-23 13:15:00,55.15,55.2,55.13,55.18,57892.0,53.4636,53.512,53.4442,53.4926,57892.0
2021-07-23 13:20:00,55.17,55.18,55.11,55.15,62947.0,53.483,53.4926,53.4248,53.4636,62947.0
2021-07-23 13:25:00,55.15,55.15,55.1,55.11,65262.0,53.4636,53.4636,53.4151,53.4248,65262.0
2021-07-23 13:30:00,55.12,55.12,55.05,55.05,89923.0,53.4345,53.4345,53.3666,53.3666,89923.0
2021-07-23 13:35:00,55.05,55.08,55.02,55.04,144432.0,53.3666,53.3957,53.3375,53.3569,144432.0
2021-07-23 13:40:00,55.04,55.06,54.98,55.05,177076.0,53.3569,53.3763,53.2988,53.3666,177076.0
2021-07-23 13:45:00,55.05,55.06,55.02,55.04,135441.0,53.3666,53.3763,53.3375,53.3569,135441.0
2021-07-23 13:50:00,55.05,55.06,55.02,55.03,112255.0,53.3666,53.3763,53.3375,53.3472,112255.0
2021-07-23 13:55:00,55.02,55.12,54.98,55.1,103272.0,53.3375,53.4345,53.2988,53.4151,103272.0
2021-07-23 14:00:00,55.09,55.14,55.03,55.07,79224.0,53.4054,53.4539,53.3472,53.386,79224.0
2021-07-23 14:05:00,55.06,55.16,55.05,55.11,158464.0,53.3763,53.4733,53.3666,53.4248,158464.0
2021-07-23 14:10:00,55.11,55.17,55.1,55.12,89984.0,53.4248,53.483,53.4151,53.4345,89984.0
2021-07-23 14:15:00,55.13,55.16,55.12,55.14,44999.0,53.4442,53.4733,53.4345,53.4539,44999.0
2021-07-23 14:20:00,55.13,55.16,55.09,55.1,51135.0,53.4442,53.4733,53.4054,53.4151,51135.0
2021-07-23 14:25:00,55.1,55.11,55.05,55.07,42655.0,53.4151,53.4248,53.3666,53.386,42655.0
2021-07-23 14:30:00,55.06,55.09,55.02,55.03,43271.0,53.3763,53.4054,53.3375,53.3472,43271.0
2021-07-23 14:35:00,55.03,55.08,55.02,55.04,88397.0,53.3472,53.3957,53.3375,53.3569,88397.0
2021-07-23 14:40:00,55.03,55.09,55.0,55.08,177420.0,53.3472,53.4054,53.3182,53.3957,177420.0
2021-07-23 14:45:00,55.08,55.12,55.04,55.12,204774.0,53.3957,53.4345,53.3569,53.4345,204774.0
2021-07-23 14:50:00,55.12,55.18,55.12,55.16,49521.0,53.4345,53.4926,53.4345,53.4733,49521.0
2021-07-23 14:55:00,55.15,55.24,55.14,55.24,63695.0,53.4636,53.5508,53.4539,53.5508,63695.0
2021-07-23 15:00:00,55.23,55.24,55.18,55.22,47620.0,53.5411,53.5508,53.4926,53.5314,47620.0
2021-07-23 15:05:00,55.22,55.22,55.11,55.14,53967.0,53.5314,53.5314,53.4248,53.4539,53967.0
2021-07-23 15:10:00,55.14,55.15,55.06,55.07,94255.0,53.4539,53.4636,53.3763,53.386,94255.0
2021-07-23 15:15:00,55.07,55.14,55.06,55.09,53731.0,53.386,53.4539,53.3763,53.4054,53731.0
2021-07-23 15:20:00,55.09,55.12,55.06,55.08,93582.0,53.4054,53.4345,53.3763,53.3957,93582.0
2021-07-23 15:25:00,55.08,55.19,55.06,55.18,86050.0,53.3957,53.5023,53.3763,53.4926,86050.0
2021-07-23 15:30:00,55.18,55.19,55.15,55.19,65214.0,53.4926,53.5023,53.4636,53.5023,65214.0
2021-07-23 15:35:00,55.19,55.19,55.14,55.16,124241.0,53.5023,53.5023,53.4539,53.4733,124241.0
2021-07-23 15:40:00,55.17,55.17,55.02,55.04,241120.0,53.483,53.483,53.3375,53.3569,241120.0
2021-07-23 15:45:00,55.04,55.09,55.02,55.05,151988.0,53.3569,53.4054,53.3375,53.3666,151988.0
2021-07-23 15:50:00,55.06,55.07,54.97,55.0,356812.0,53.3763,53.386,53.2891,53.3182,356812.0
2021-07-23 15:55:00,54.99,55.0,54.9,54.94,730995.0,53.3085,53.3182,53.2212,53.26,730995.0
2021-07-26 09:30:00,55.24,55.74,55.1,55.51,571355.0,53.5508,54.0355,53.4151,53.8126,571355.0
2021-07-26 09:35:00,55.5,55.63,55.42,55.47,218743.0,53.8029,53.9289,53.7253,53.7738,218743.0
2021-07-26 09:40:00,55.47,55.49,55.19,55.26,197070.0,53.7738,53.7932,53.5023,53.5702,197070.0
2021-07-26 09:45:00,55.29,55.4,55.22,55.35,223964.0,53.5993,53.7059,53.5314,53.6574,223964.0
2021-07-26 09:50:00,55.34,55.51,55.28,55.44,195739.0,53.6478,53.8126,53.5896,53.7447,195739.0
2021-07-26 09:55:00,55.43,55.53,55.34,55.48,115873.0,53.735,53.8319,53.6478,53.7835,115873.0
2021-07-26 10:00:00,55.48,55.71,55.42,55.68,250072.0,53.7835,54.0064,53.7253,53.9774,250072.0
2021-07-26 10:05:00,55.66,55.83,55.62,55.79,142888.0,53.958,54.1228,53.9192,54.084,142888.0
2021-07-26 10:10:00,55.79,55.86,55.73,55.74,103928.0,54.084,54.1519,54.0258,54.0355,103928.0
2021-07-26 10:15:00,55.74,55.82,55.74,55.76,63568.0,54.0355,54.1131,54.0355,54.0549,63568.0
2021-07-26 10:20:00,55.77,55.85,55.69,55.73,116361.0,54.0646,54.1422,53.9871,54.0258,116361.0
2021-07-26 10:25:00,55.72,55.84,55.71,55.83,107414.0,54.0161,54.1325,54.0064,54.1228,107414.0
2021-07-26 10:30:00,55.84,55.87,55.63,55.71,134921.0,54.1325,54.1615,53.9289,54.0064,134921.0
2021-07-26 10:35:00,55.7,55.72,55.63,55.68,62755.0,53.9967,54.0161,53.9289,53.9774,62755.0
2021-07-26 10:40:00,55.68,55.91,55.67,55.76,99625.0,53.9774,54.2003,53.9677,54.0549,99625.0
2021-07-26 10:45:00,55.76,55.83,55.72,55.8,86543.0,54.0549,54.1228,54.0161,54.0937,86543.0
2021-07-26 10:50:00,55.8,55.83,55.74,55.82,84508.0,54.0937,54.1228,54.0355,54.1131,84508.0
2021-07-26 10:55:00,55.81,55.85,55.68,55.69,84738.0,54.1034,54.1422,53.9774,53.9871,84738.0
2021-07-26 11:00:00,55.69,55.74,55.62,55.67,84899.0,53.9871,54.0355,53.9192,53.9677,84899.0
2021-07-26 11:05:00,55.67,55.73,55.61,55.67,63918.0,53.9677,54.0258,53.9095,53.9677,63918.0
2021-07-26 11:10:00,55.67,55.69,55.65,55.67,49228.0,53.9677,53.9871,53.9483,53.9677,49228.0
2021-07-26 11:15:00,55.66,55.81,55.65,55.79,63784.0,53.958,54.1034,53.9483,54.084,63784.0
2021-07-26 11:20:00,55.79,55.82,55.68,55.75,66021.0,54.084,54.1131,53.9774,54.0452,66021.0
2021-07-26 11:25:00,55.76,55.79,55.72,55.76,71143.0,54.0549,54.084,54.0161,54.0549,71143.0
2021-07-26 11:30:00,55.76,55.82,55.75,55.78,78620.0,54.0549,54.1131,54.0452,54.0743,78620.0
2021-07-26 11:35:00,55.78,55.89,55.77,55.87,86208.0,54.0743,54.1809,54.0646,54.1615,86208.0
2021-07-26 11:40:00,55.87,55.91,55.81,55.81,64595.0,54.1615,54.2003,54.1034,54.1034,64595.0
2021-07-26 11:45:00,55.82,55.88,55.81,55.85,68998.0,54.1131,54.1712,54.1034,54.1422,68998.0
2021-07-26 11:50:00,55.86,55.88,55.79,55.84,65071.0,54.1519,54.1712,54.084,54.1325,65071.0
2021-07-26 11:55:00,55.85,55.88,55.81,55.84,64754.0,54.1422,54.1712,54.1034,54.1325,64754.0
2021-07-26 12:00:00,55.83,55.83,55.65,55.7,57663.0,54.1228,54.1228,53.9483,53.9967,57663.0
2021-07-26 12:05:00,55.7,55.71,55.59,55.64,94494.0,53.9967,54.0064,53.8901,53.9386,94494.0
2021-07-26 12:10:00,55.64,55.67,55.61,55.64,52950.0,53.9386,53.9677,53.9095,53.9386,52950.0
2021-07-26 12:15:00,55.63,55.64,55.57,55.58,95725.0,53.9289,53.9386,53.8707,53.8804,95725.0
2021-07-26 12:20:00,55.59,55.65,55.56,55.63,76490.0,53.8901,53.9483,53.861,53.9289,76490.0
2021-07-26 12:25:00,55.64,55.69,55.6,55.66,108614.0,53.9386,53.9871,53.8998,53.958,108614.0
2021-07-26 12:30:00,55.66,55.72,55.6,55.61,60932.0,53.958,54.0161,53.8998,53.9095,60932.0
2021-07-26 12:35:00,55.61,55.72,55.6,55.69,77095.0,53.9095,54.0161,53.8998,53.9871,77095.0
2021-07-26 12:40:00,55.68,55.69,55.58,55.61,65747.0,53.9774,53.9871,53.8804,53.9095,65747.0
2021-07-26 12:45:00,55.61,55.67,55.57,55.65,47774.0,53.9095,53.9677,53.8707,53.9483,47774.0
2021-07-26 12:50:00,55.66,55.66,55.55,55.56,37649.0,53.958,53.958,53.8513,53.861,37649.0
2021-07-26 12:55:00,55.57,55.6,55.52,55.59,51829.0,53.8707,53.8998,53.8223,53.8901,51829.0
2021-07-26 13:00:00,55.59,55.61,55.57,55.6,35721.0,53.8901,53.9095,53.8707,53.8998,35721.0
2021-07-26 13:05:00,55.6,55.64,55.57,55.6,38957.0,53.8998,53.9386,53.8707,53.8998,38957.0
2021-07-26 13:10:00,55.61,55.61,55.5,55.52,54339.0,53.9095,53.9095,53.8029,53.8223,54339.0
2021-07-26 13:15:00,55.52,55.54,55.5,55.53,50284.0,53.8223,53.8416,53.8029,53.8319,50284.0
2021-07-26 13:20:00,55.53,55.6,55.52,55.55,61747.0,53.8319,53.8998,53.8223,53.8513,61747.0
2021-07-26 13:25:00,55.55,55.63,55.55,55.62,24485.0,53.8513,53.9289,53.8513,53.9192,24485.0
2021-07-26 13:30:00,55.62,55.62,55.57,55.59,40873.0,53.9192,53.9192,53.8707,53.8901,40873.0
2021-07-26 13:35:00,55.59,55.6,55.56,55.58,39742.0,53.8901,53.8998,53.861,53.8804,39742.0
2021-07-26 13:40:00,55.58,55.62,55.57,55.62,69905.0,53.8804,53.9192,53.8707,53.9192,69905.0
2021-07-26 13:45:00,55.61,55.62,55.53,55.53,64258.0,53.9095,53.9192,53.8319,53.8319,64258.0
2021-07-26 13:50:00,55.54,55.55,55.5,55.52,53449.0,53.8416,53.8513,53.8029,53.8223,53449.0
2021-07-26 13:55:00,55.51,55.56,55.5,55.53,50889.0,53.8126,53.861,53.8029,53.8319,50889.0
2021-07-26 14:00:00,55.54,55.56,55.46,55.48,170275.0,53.8416,53.861,53.7641,53.7835,170275.0
2021-07-26 14:05:00,55.48,55.49,55.46,55.48,46530.0,53.7835,53.7932,53.7641,53.7835,46530.0
2021-07-26 14:10:00,55.48,55.51,55.43,55.48,51473.0,53.7835,53.8126,53.735,53.7835,51473.0
2021-07-26 14:15:00,55.48,55.61,55.45,55.6,56793.0,53.7835,53.9095,53.7544,53.8998,56793.0
2021-07-26 14:20:00,55.6,55.6,55.54,55.54,66195.0,53.8998,53.8998,53.8416,53.8416,66195.0
2021-07-26 14:25:00,55.55,55.57,55.48,55.57,56217.0,53.8513,53.8707,53.7835,53.8707,56217.0
2021-07-26 14:30:00,55.57,55.65,55.55,55.65,52230.0,53.8707,53.9483,53.8513,53.9483,52230.0
2021-07-26 14:35:00,55.65,55.67,55.62,55.66,50569.0,53.9483,53.9677,53.9192,53.958,50569.0
2021-07-26 14:40:00,55.66,55.67,55.63,55.65,59281.0,53.958,53.9677,53.9289,53.9483,59281.0
2021-07-26 14:45:00,55.65,55.73,55.65,55.72,71929.0,53.9483,54.0258,53.9483,54.0161,71929.0
2021-07-26 14:50:00,55.72,55.72,55.62,55.65,70480.0,54.0161,54.0161,53.9192,53.9483,70480.0
2021-07-26 14:55:00,55.65,55.68,55.63,55.63,34899.0,53.9483,53.9774,53.9289,53.9289,34899.0
2021-07-26 15:00:00,55.64,55.7,55.62,55.63,49785.0,53.9386,53.9967,53.9192,53.9289,49785.0
2021-07-26 15:05:00,55.64,55.69,55.62,55.67,64775.0,53.9386,53.9871,53.9192,53.9677,64775.0
2021-07-26 15:10:00,55.67,55.69,55.65,55.68,56874.0,53.9677,53.9871,53.9483,53.9774,56874.0
2021-07-26 15:15:00,55.69,55.71,55.65,55.67,84039.0,53.9871,54.0064,53.9483,53.9677,84039.0
2021-07-26 15:20:00,55.68,55.75,55.67,55.74,42589.0,53.9774,54.0452,53.9677,54.0355,42589.0
2021-07-26 15:25:00,55.74,55.75,55.7,55.7,50732.0,54.0355,54.0452,53.9967,53.9967,50732.0
2021-07-26 15:30:00,55.71,55.74,55.64,55.73,127041.0,54.0064,54.0355,53.9386,54.0258,127041.0
2021-07-26 15:35:00,55.73,55.79,55.73,55.77,85327.0,54.0258,54.084,54.0258,54.0646,85327.0
2021-07-26 15:40:00,55.76,55.81,55.75,55.78,81304.0,54.0549,54.1034,54.0452,54.0743,81304.0
2021-07-26 15:45:00,55.78,55.79,55.72,55.73,160753.0,54.0743,54.084,54.0161,54.0258,160753.0
2021-07-26 15:50:00,55.73,55.81,55.72,55.8,309607.0,54.0258,54.1034,54.0161,54.0937,309607.0
2021-07-26 15:55:00,55.8,55.8,55.72,55.77,496208.0,54.0937,54.0937,54.0161,54.0646,496208.0
2021-07-27 09:30:00,55.21,55.35,54.89,55.33,561176.0,53.5217,53.6574,53.2115,53.6381,561176.0
2021-07-27 09:35:00,55.33,55.36,55.09,55.13,281146.0,53.6381,53.6671,53.4054,53.4442,281146.0
2021-07-27 09:40:00,55.13,55.18,54.96,55.08,137017.0,53.4442,53.4926,53.2794,53.3957,137017.0
2021-07-27 09:45:00,55.09,55.17,54.99,55.09,172743.0,53.4054,53.483,53.3085,53.4054,172743.0
2021-07-27 09:50:00,55.12,55.21,55.02,55.16,158231.0,53.4345,53.5217,53.3375,53.4733,158231.0
2021-07-27 09:55:00,55.16,55.17,54.84,54.86,177502.0,53.4733,53.483,53.163,53.1824,177502.0
2021-07-27 10:00:00,54.85,54.92,54.65,54.65,263057.0,53.1727,53.2406,52.9789,52.9789,263057.0
2021-07-27 10:05:00,54.66,54.81,54.65,54.75,246421.0,52.9885,53.134,52.9789,53.0758,246421.0
2021-07-27 10:10:00,54.73,54.75,54.55,54.6,152524.0,53.0564,53.0758,52.8819,52.9304,152524.0
2021-07-27 10:15:00,54.6,54.77,54.57,54.77,152211.0,52.9304,53.0952,52.9013,53.0952,152211.0
2021-07-27 10:20:00,54.77,54.93,54.77,54.87,304901.0,53.0952,53.2503,53.0952,53.1921,304901.0
2021-07-27 10:25:00,54.85,55.05,54.84,55.03,236192.0,53.1727,53.3666,53.163,53.3472,236192.0
2021-07-27 10:30:00,55.01,55.1,54.96,55.05,175612.0,53.3278,53.4151,53.2794,53.3666,175612.0
2021-07-27 10:35:00,55.05,55.11,54.97,55.01,119089.0,53.3666,53.4248,53.2891,53.3278,119089.0
2021-07-27 10:40:00,55.01,55.05,54.88,54.91,141997.0,53.3278,53.3666,53.2018,53.2309,141997.0
2021-07-27 10:45:00,54.91,55.06,54.88,55.04,112645.0,53.2309,53.3763,53.2018,53.3569,112645.0
2021-07-27 10:50:00,55.03,55.08,54.97,55.08,164795.0,53.3472,53.3957,53.2891,53.3957,164795.0
2021-07-27 10:55:00,55.08,55.18,55.0,55.13,266862.0,53.3957,53.4926,53.3182,53.4442,266862.0
2021-07-27 11:00:00,55.13,55.2,55.08,55.1,94485.0,53.4442,53.512,53.3957,53.4151,94485.0
2021-07-27 11:05:00,55.1,55.11,55.02,55.03,98536.0,53.4151,53.4248,53.3375,53.3472,98536.0
2021-07-27 11:10:00,55.03,55.03,54.97,55.01,76522.0,53.3472,53.3472,53.2891,53.3278,76522.0
2021-07-27 11:15:00,55.01,55.02,54.92,54.93,113341.0,53.3278,53.3375,53.2406,53.2503,113341.0
2021-07-27 11:20:00,54.93,54.95,54.79,54.79,117411.0,53.2503,53.2697,53.1146,53.1146,117411.0
2021-07-27 11:25:00,54.8,54.86,54.73,54.77,179100.0,53.1243,53.1824,53.0564,53.0952,179100.0
2021-07-27 11:30:00,54.77,54.78,54.66,54.68,139501.0,53.0952,53.1049,52.9885,53.0079,139501.0
2021-07-27 11:35:00,54.67,54.68,54.51,54.54,245182.0,52.9982,53.0079,52.8431,52.8722,245182.0
2021-07-27 11:40:00,54.54,54.65,54.51,54.65,130928.0,52.8722,52.9789,52.8431,52.9789,130928.0
2021-07-27 11:45:00,54.65,54.67,54.56,54.63,144969.0,52.9789,52.9982,52.8916,52.9595,144969.0
2021-07-27 11:50:00,54.63,54.69,54.62,54.66,91390.0,52.9595,53.0176,52.9498,52.9885,91390.0
2021-07-27 11:55:00,54.67,54.68,54.57,54.61,89635.0,52.9982,53.0079,52.9013,52.9401,89635.0
2021-07-27 12:00:00,54.61,54.61,54.27,54.29,584270.0,52.9401,52.9401,52.6105,52.6299,584270.0
2021-07-27 12:05:00,54.29,54.42,54.24,54.37,397432.0,52.6299,52.7559,52.5814,52.7074,397432.0
2021-07-27 12:10:00,54.37,54.37,54.21,54.23,262315.0,52.7074,52.7074,52.5523,52.5717,262315.0
2021-07-27 12:15:00,54.23,54.44,54.22,54.44,241098.0,52.5717,52.7753,52.562,52.7753,241098.0
2021-07-27 12:20:00,54.44,54.5,54.42,54.49,95547.0,52.7753,52.8334,52.7559,52.8237,95547.0
2021-07-27 12:25:00,54.5,54.6,54.49,54.58,84816.0,52.8334,52.9304,52.8237,52.911,84816.0
2021-07-27 12:30:00,54.58,54.6,54.51,54.56,68226.0,52.911,52.9304,52.8431,52.8916,68226.0
2021-07-27 12:35:00,54.56,54.66,54.53,54.66,109500.0,52.8916,52.9885,52.8625,52.9885,109500.0
2021-07-27 12:40:00,54.65,54.7,54.62,54.65,45325.0,52.9789,53.0273,52.9498,52.9789,45325.0
2021-07-27 12:45:00,54.65,54.69,54.61,54.66,56571.0,52.9789,53.0176,52.9401,52.9885,56571.0
2021-07-27 12:50:00,54.66,54.73,54.62,54.65,74415.0,52.9885,53.0564,52.9498,52.9789,74415.0
2021-07-27 12:55:00,54.64,54.67,54.54,54.54,72578.0,52.9692,52.9982,52.8722,52.8722,72578.0
2021-07-27 13:00:00,54.54,54.6,54.52,54.53,56031.0,52.8722,52.9304,52.8528,52.8625,56031.0
2021-07-27 13:05:00,54.54,54.68,54.52,54.67,76428.0,52.8722,53.0079,52.8528,52.9982,76428.0
2021-07-27 13:10:00,54.66,54.66,54.55,54.57,95635.0,52.9885,52.9885,52.8819,52.9013,95635.0
2021-07-27 13:15:00,54.56,54.58,54.48,54.5,139346.0,52.8916,52.911,52.8141,52.8334,139346.0
2021-07-27 13:20:00,54.5,54.54,54.4,54.45,86828.0,52.8334,52.8722,52.7365,52.785,86828.0
2021-07-27 13:25:00,54.44,54.5,54.42,54.5,55671.0,52.7753,52.8334,52.7559,52.8334,55671.0
2021-07-27 13:30:00,54.49,54.5,54.41,54.45,49462.0,52.8237,52.8334,52.7462,52.785,49462.0
2021-07-27 13:35:00,54.45,54.5,54.43,54.49,70696.0,52.785,52.8334,52.7656,52.8237,70696.0
2021-07-27 13:40:00,54.49,54.54,54.48,54.52,130824.0,52.8237,52.8722,52.8141,52.8528,130824.0
2021-07-27 13:45:00,54.52,54.55,54.47,54.52,143088.0,52.8528,52.8819,52.8044,52.8528,143088.0
2021-07-27 13:50:00,54.53,54.55,54.47,54.55,142619.0,52.8625,52.8819,52.8044,52.8819,142619.0
2021-07-27 13:55:00,54.55,54.57,54.5,54.52,162827.0,52.8819,52.9013,52.8334,52.8528,162827.0
2021-07-27 14:00:00,54.51,54.56,54.49,54.54,114881.0,52.8431,52.8916,52.8237,52.8722,114881.0
2021-07-27 14:05:00,54.54,54.57,54.48,54.55,71625.0,52.8722,52.9013,52.8141,52.8819,71625.0
2021-07-27 14:10:00,54.56,54.66,54.55,54.65,99432.0,52.8916,52.9885,52.8819,52.9789,99432.0
2021-07-27 14:15:00,54.66,54.72,54.62,54.68,243910.0,52.9885,53.0467,52.9498,53.0079,243910.0
2021-07-27 14:20:00,54.68,54.68,54.62,54.66,79848.0,53.0079,53.0079,52.9498,52.9885,79848.0
2021-07-27 14:25:00,54.66,54.67,54.57,54.62,101513.0,52.9885,52.9982,52.9013,52.9498,101513.0
2021-07-27 14:30:00,54.61,54.66,54.59,54.63,133605.0,52.9401,52.9885,52.9207,52.9595,133605.0
2021-07-27 14:35:00,54.63,54.76,54.62,54.76,35179.0,52.9595,53.0855,52.9498,53.0855,35179.0
2021-07-27 14:40:00,54.76,54.77,54.67,54.7,49917.0,53.0855,53.0952,52.9982,53.0273,49917.0
2021-07-27 14:45:00,54.7,54.8,54.69,54.79,57251.0,53.0273,53.1243,53.0176,53.1146,57251.0
2021-07-27 14:50:00,54.78,54.8,54.71,54.73,64806.0,53.1049,53.1243,53.037,53.0564,64806.0
2021-07-27 14:55:00,54.72,54.82,54.72,54.8,57450.0,53.0467,53.1437,53.0467,53.1243,57450.0
2021-07-27 15:00:00,54.81,54.93,54.81,54.9,78025.0,53.134,53.2503,53.134,53.2212,78025.0
2021-07-27 15:05:00,54.9,54.92,54.87,54.89,90833.0,53.2212,53.2406,53.1921,53.2115,90833.0
2021-07-27 15:10:00,54.89,54.89,54.8,54.84,63701.0,53.2115,53.2115,53.1243,53.163,63701.0
2021-07-27 15:15:00,54.84,54.88,54.79,54.81,86563.0,53.163,53.2018,53.1146,53.134,86563.0
2021-07-27 15:20:00,54.81,54.83,54.77,54.83,65896.0,53.134,53.1534,53.0952,53.1534,65896.0
2021-07-27 15:25:00,54.82,54.87,54.81,54.86,53423.0,53.1437,53.1921,53.134,53.1824,53423.0
2021-07-27 15:30:00,54.86,54.86,54.78,54.81,72058.0,53.1824,53.1824,53.1049,53.134,72058.0
2021-07-27 15:35:00,54.81,54.83,54.77,54.82,77624.0,53.134,53.1534,53.0952,53.1437,77624.0
2021-07-27 15:40:00,54.82,54.89,54.79,54.88,95378.0,53.1437,53.2115,53.1146,53.2018,95378.0
2021-07-27 15:45:00,54.89,54.91,54.81,54.88,163930.0,53.2115,53.2309,53.134,53.2018,163930.0
2021-07-27 15:50:00,54.88,55.01,54.88,54.98,238244.0,53.2018,53.3278,53.2018,53.2988,238244.0
2021-07-27 15:55:00,54.97,55.02,54.97,54.99,324627.0,53.2891,53.3375,53.2891,53.3085,324627.0
2021-07-28 09:30:00,55.42,55.86,55.23,55.77,480395.0,53.7253,54.1519,53.5411,54.0646,480395.0
2021-07-28 09:35:00,55.76,55.77,55.48,55.68,139952.0,54.0549,54.0646,53.7835,53.9774,139952.0
2021-07-28 09:40:00,55.68,55.77,55.56,55.56,143487.0,53.9774,54.0646,53.861,53.861,143487.0
2021-07-28 09:45:00,55.54,55.66,55.45,55.58,163559.0,53.8416,53.958,53.7544,53.8804,163559.0
2021-07-28 09:50:00,55.6,55.61,55.19,55.2,135831.0,53.8998,53.9095,53.5023,53.512,135831.0
2021-07-28 09:55:00,55.17,55.29,55.08,55.16,115297.0,53.483,53.5993,53.3957,53.4733,115297.0
2021-07-28 10:00:00,55.19,55.21,55.02,55.07,99332.0,53.5023,53.5217,53.3375,53.386,99332.0
2021-07-28 10:05:00,55.06,55.21,55.0,55.01,107893.0,53.3763,53.5217,53.3182,53.3278,107893.0
2021-07-28 10:10:00,55.01,55.03,54.79,54.8,161313.0,53.3278,53.3472,53.1146,53.1243,161313.0
2021-07-28 10:15:00,54.79,54.86,54.75,54.76,132321.0,53.1146,53.1824,53.0758,53.0855,132321.0
2021-07-28 10:20:00,54.76,54.8,54.68,54.73,109806.0,53.0855,53.1243,53.0079,53.0564,109806.0
2021-07-28 10:25:00,54.73,54.8,54.69,54.79,97483.0,53.0564,53.1243,53.0176,53.1146,97483.0
2021-07-28 10:30:00,54.79,54.87,54.71,54.85,142970.0,53.1146,53.1921,53.037,53.1727,142970.0
2021-07-28 10:35:00,54.84,54.9,54.77,54.78,91233.0,53.163,53.2212,53.0952,53.1049,91233.0
2021-07-28 10:40:00,54.78,54.86,54.77,54.8,68835.0,53.1049,53.1824,53.0952,53.1243,68835.0
2021-07-28 10:45:00,54.8,54.99,54.79,54.99,60641.0,53.1243,53.3085,53.1146,53.3085,60641.0
2021-07-28 10:50:00,54.99,55.0,54.89,54.91,71997.0,53.3085,53.3182,53.2115,53.2309,71997.0
2021-07-28 10:55:00,54.9,54.94,54.85,54.93,60238.0,53.2212,53.26,53.1727,53.2503,60238.0
2021-07-28 11:00:00,54.92,54.94,54.8,54.92,83809.0,53.2406,53.26,53.1243,53.2406,83809.0
2021-07-28 11:05:00,54.93,54.96,54.9,54.92,60528.0,53.2503,53.2794,53.2212,53.2406,60528.0
2021-07-28 11:10:00,54.93,54.94,54.86,54.93,46353.0,53.2503,53.26,53.1824,53.2503,46353.0
2021-07-28 11:15:00,54.93,55.04,54.92,55.02,66136.0,53.2503,53.3569,53.2406,53.3375,66136.0
2021-07-28 11:20:00,55.01,55.02,54.95,55.02,55669.0,53.3278,53.3375,53.2697,53.3375,55669.0
2021-07-28 11:25:00,55.03,55.18,55.03,55.11,111376.0,53.3472,53.4926,53.3472,53.4248,111376.0
2021-07-28 11:30:00,55.1,55.17,55.07,55.1,74101.0,53.4151,53.483,53.386,53.4151,74101.0
2021-07-28 11:35:00,55.09,55.17,55.05,55.13,53998.0,53.4054,53.483,53.3666,53.4442,53998.0
2021-07-28 11:40:00,55.13,55.15,55.08,55.13,95519.0,53.4442,53.4636,53.3957,53.4442,95519.0
2021-07-28 11:45:00,55.13,55.22,55.1,55.2,111801.0,53.4442,53.5314,53.4151,53.512,111801.0
2021-07-28 11:50:00,55.21,55.25,55.2,55.24,44866.0,53.5217,53.5605,53.512,53.5508,44866.0
2021-07-28 11:55:00,55.23,55.26,55.16,55.21,53827.0,53.5411,53.5702,53.4733,53.5217,53827.0
2021-07-28 12:00:00,55.21,55.28,55.18,55.27,41321.0,53.5217,53.5896,53.4926,53.5799,41321.0
2021-07-28 12:05:00,55.26,55.29,55.24,55.29,42902.0,53.5702,53.5993,53.5508,53.5993,42902.0
2021-07-28 12:10:00,55.29,55.31,55.26,55.28,41026.0,53.5993,53.6187,53.5702,53.5896,41026.0
2021-07-28 12:15:00,55.28,55.29,55.17,55.22,55993.0,53.5896,53.5993,53.483,53.5314,55993.0
2021-07-28 12:20:00,55.22,55.24,55.17,55.2,54111.0,53.5314,53.5508,53.483,53.512,54111.0
2021-07-28 12:25:00,55.2,55.23,55.13,55.13,44903.0,53.512,53.5411,53.4442,53.4442,44903.0
2021-07-28 12:30:00,55.14,55.19,55.13,55.13,66827.0,53.4539,53.5023,53.4442,53.4442,66827.0
2021-07-28 12:35:00,55.13,55.16,55.07,55.1,102432.0,53.4442,53.4733,53.386,53.4151,102432.0
2021-07-28 12:40:00,55.1,55.12,55.04,55.05,71855.0,53.4151,53.4345,53.3569,53.3666,71855.0
2021-07-28 12:45:00,55.05,55.24,55.04,55.23,378361.0,53.3666,53.5508,53.3569,53.5411,378361.0
2021-07-28 12:50:00,55.23,55.27,55.17,55.17,77620.0,53.5411,53.5799,53.483,53.483,77620.0
2021-07-28 12:55:00,55.17,55.21,55.11,55.16,56329.0,53.483,53.5217,53.4248,53.4733,56329.0
2021-07-28 13:00:00,55.16,55.24,55.15,55.2,61358.0,53.4733,53.5508,53.4636,53.512,61358.0
2021-07-28 13:05:00,55.2,55.23,55.17,55.22,35703.0,53.512,53.5411,53.483,53.5314,35703.0
2021-07-28 13:10:00,55.23,55.28,55.18,55.25,80491.0,53.5411,53.5896,53.4926,53.5605,80491.0
2021-07-28 13:15:00,55.26,55.26,55.2,55.21,43553.0,53.5702,53.5702,53.512,53.5217,43553.0
2021-07-28 13:20:00,55.22,55.27,55.19,55.23,62021.0,53.5314,53.5799,53.5023,53.5411,62021.0
2021-07-28 13:25:00,55.22,55.33,55.22,55.33,59207.0,53.5314,53.6381,53.5314,53.6381,59207.0
2021-07-28 13:30:00,55.33,55.36,55.26,55.27,69221.0,53.6381,53.6671,53.5702,53.5799,69221.0
2021-07-28 13:35:00,55.28,55.31,55.24,55.27,50117.0,53.5896,53.6187,53.5508,53.5799,50117.0
2021-07-28 13:40:00,55.27,55.27,55.23,55.26,29045.0,53.5799,53.5799,53.5411,53.5702,29045.0
2021-07-28 13:45:00,55.26,55.3,55.25,55.3,51859.0,53.5702,53.609,53.5605,53.609,51859.0
2021-07-28 13:50:00,55.3,55.3,55.25,55.26,29613.0,53.609,53.609,53.5605,53.5702,29613.0
2021-07-28 13:55:00,55.26,55.29,55.22,55.24,25538.0,53.5702,53.5993,53.5314,53.5508,25538.0
2021-07-28 14:00:00,55.22,55.38,55.15,55.35,78689.0,53.5314,53.6865,53.4636,53.6574,78689.0
2021-07-28 14:05:00,55.35,55.35,55.21,55.26,46518.0,53.6574,53.6574,53.5217,53.5702,46518.0
2021-07-28 14:10:00,55.26,55.33,55.23,55.33,54934.0,53.5702,53.6381,53.5411,53.6381,54934.0
2021-07-28 14:15:00,55.33,55.38,55.3,55.37,54321.0,53.6381,53.6865,53.609,53.6768,54321.0
2021-07-28 14:20:00,55.36,55.47,55.35,55.44,63103.0,53.6671,53.7738,53.6574,53.7447,63103.0
2021-07-28 14:25:00,55.44,55.51,55.43,55.49,192304.0,53.7447,53.8126,53.735,53.7932,192304.0
2021-07-28 14:30:00,55.49,55.62,55.48,55.62,87200.0,53.7932,53.9192,53.7835,53.9192,87200.0
2021-07-28 14:35:00,55.61,55.69,55.54,55.66,173966.0,53.9095,53.9871,53.8416,53.958,173966.0
2021-07-28 14:40:00,55.65,55.72,55.62,55.72,89814.0,53.9483,54.0161,53.9192,54.0161,89814.0
2021-07-28 14:45:00,55.72,55.77,55.71,55.76,72025.0,54.0161,54.0646,54.0064,54.0549,72025.0
2021-07-28 14:50:00,55.76,55.83,55.67,55.69,99002.0,54.0549,54.1228,53.9677,53.9871,99002.0
2021-07-28 14:55:00,55.69,55.72,55.66,55.71,77578.0,53.9871,54.0161,53.958,54.0064,77578.0
2021-07-28 15:00:00,55.71,55.78,55.7,55.74,136479.0,54.0064,54.0743,53.9967,54.0355,136479.0
2021-07-28 15:05:00,55.74,55.76,55.71,55.76,80137.0,54.0355,54.0549,54.0064,54.0549,80137.0
2021-07-28 15:10:00,55.76,55.79,55.72,55.75,100738.0,54.0549,54.084,54.0161,54.0452,100738.0
2021-07-28 15:15:00,55.75,55.78,55.64,55.65,108904.0,54.0452,54.0743,53.9386,53.9483,108904.0
2021-07-28 15:20:00,55.66,55.67,55.57,55.62,63156.0,53.958,53.9677,53.8707,53.9192,63156.0
2021-07-28 15:25:00,55.62,55.7,55.61,55.69,62215.0,53.9192,53.9967,53.9095,53.9871,62215.0
2021-07-28 15:30:00,55.7,55.76,55.7,55.72,78049.0,53.9967,54.0549,53.9967,54.0161,78049.0
2021-07-28 15:35:00,55.72,55.73,55.63,55.64,102337.0,54.0161,54.0258,53.9289,53.9386,102337.0
2021-07-28 15:40:00,55.63,55.65,55.55,55.6,172218.0,53.9289,53.9483,53.8513,53.8998,172218.0
2021-07-28 15:45:00,55.59,55.61,55.51,55.54,128427.0,53.8901,53.9095,53.8126,53.8416,128427.0
2021-07-28 15:50:00,55.55,55.6,55.52,55.57,166050.0,53.8513,53.8998,53.8223,53.8707,166050.0
2021-07-28 15:55:00,55.57,55.57,55.49,55.49,328447.0,53.8707,53.8707,53.7932,53.7932,328447.0
2021-07-29 09:30:00,57.0,57.32,56.86,57.1,881742.0,55.257,55.5672,55.1213,55.3539,881742.0
2021-07-29 09:35:00,57.1,57.24,56.95,57.16,426449.0,55.3539,55.4897,55.2085,55.4121,426449.0
2021-07-29 09:40:00,57.17,57.37,56.95,57.05,353356.0,55.4218,55.6157,55.2085,55.3055,353356.0
2021-07-29 09:45:00,57.05,57.17,56.9,57.12,310522.0,55.3055,55.4218,55.1601,55.3733,310522.0
2021-07-29 09:50:00,57.12,57.21,56.87,56.88,286474.0,55.3733,55.4606,55.131,55.1407,286474.0
2021-07-29 09:55:00,56.88,57.06,56.85,56.92,210375.0,55.1407,55.3152,55.1116,55.1794,210375.0
2021-07-29 10:00:00,56.89,57.08,56.82,57.05,192779.0,55.1504,55.3345,55.0825,55.3055,192779.0
2021-07-29 10:05:00,57.07,57.15,56.98,57.15,233957.0,55.3249,55.4024,55.2376,55.4024,233957.0
2021-07-29 10:10:00,57.15,57.27,57.1,57.24,193783.0,55.4024,55.5187,55.3539,55.4897,193783.0
2021-07-29 10:15:00,57.25,57.63,57.23,57.6,406243.0,55.4993,55.8677,55.48,55.8386,406243.0
2021-07-29 10:20:00,57.6,57.74,57.56,57.6,544456.0,55.8386,55.9744,55.7999,55.8386,544456.0
2021-07-29 10:25:00,57.6,57.62,57.54,57.58,476526.0,55.8386,55.858,55.7805,55.8193,476526.0
2021-07-29 10:30:00,57.57,57.62,57.36,57.55,223928.0,55.8096,55.858,55.606,55.7902,223928.0
2021-07-29 10:35:00,57.55,57.59,57.45,57.58,129524.0,55.7902,55.829,55.6932,55.8193,129524.0
2021-07-29 10:40:00,57.58,57.61,57.41,57.42,177786.0,55.8193,55.8483,55.6545,55.6642,177786.0
2021-07-29 10:45:00,57.41,57.53,57.32,57.48,190451.0,55.6545,55.7708,55.5672,55.7223,190451.0
2021-07-29 10:50:00,57.48,57.53,57.26,57.29,164868.0,55.7223,55.7708,55.509,55.5381,164868.0
2021-07-29 10:55:00,57.29,57.49,57.22,57.48,235038.0,55.5381,55.732,55.4703,55.7223,235038.0
2021-07-29 11:00:00,57.49,57.5,57.37,57.38,117206.0,55.732,55.7417,55.6157,55.6254,117206.0
2021-07-29 11:05:00,57.37,57.43,57.33,57.4,74158.0,55.6157,55.6738,55.5769,55.6448,74158.0
2021-07-29 11:10:00,57.4,57.41,57.21,57.23,90438.0,55.6448,55.6545,55.4606,55.48,90438.0
2021-07-29 11:15:00,57.23,57.24,57.14,57.2,112220.0,55.48,55.4897,55.3927,55.4509,112220.0
2021-07-29 11:20:00,57.2,57.27,57.16,57.21,85008.0,55.4509,55.5187,55.4121,55.4606,85008.0
2021-07-29 11:25:00,57.22,57.24,57.08,57.18,180947.0,55.4703,55.4897,55.3345,55.4315,180947.0
2021-07-29 11:30:00,57.17,57.31,57.16,57.29,158431.0,55.4218,55.5575,55.4121,55.5381,158431.0
2021-07-29 11:35:00,57.28,57.32,57.24,57.29,78022.0,55.5284,55.5672,55.4897,55.5381,78022.0
2021-07-29 11:40:00,57.29,57.35,57.25,57.29,83521.0,55.5381,55.5963,55.4993,55.5381,83521.0
2021-07-29 11:45:00,57.29,57.33,57.26,57.33,103944.0,55.5381,55.5769,55.509,55.5769,103944.0
2021-07-29 11:50:00,57.34,57.42,57.29,57.42,160423.0,55.5866,55.6642,55.5381,55.6642,160423.0
2021-07-29 11:55:00,57.42,57.47,57.39,57.43,166373.0,55.6642,55.7126,55.6351,55.6738,166373.0
2021-07-29 12:00:00,57.43,57.47,57.4,57.42,80573.0,55.6738,55.7126,55.6448,55.6642,80573.0
2021-07-29 12:05:00,57.41,57.47,57.38,57.43,131273.0,55.6545,55.7126,55.6254,55.6738,131273.0
2021-07-29 12:10:00,57.42,57.43,57.37,57.41,93559.0,55.6642,55.6738,55.6157,55.6545,93559.0
2021-07-29 12:15:00,57.4,57.41,57.33,57.38,59315.0,55.6448,55.6545,55.5769,55.6254,59315.0
2021-07-29 12:20:00,57.38,57.41,57.31,57.31,91836.0,55.6254,55.6545,55.5575,55.5575,91836.0
2021-07-29 12:25:00,57.32,57.37,57.3,57.37,73448.0,55.5672,55.6157,55.5478,55.6157,73448.0
2021-07-29 12:30:00,57.37,57.38,57.31,57.32,68863.0,55.6157,55.6254,55.5575,55.5672,68863.0
2021-07-29 12:35:00,57.31,57.34,57.26,57.29,47482.0,55.5575,55.5866,55.509,55.5381,47482.0
2021-07-29 12:40:00,57.29,57.29,57.22,57.22,49033.0,55.5381,55.5381,55.4703,55.4703,49033.0
2021-07-29 12:45:00,57.22,57.22,57.13,57.2,113028.0,55.4703,55.4703,55.383,55.4509,113028.0
2021-07-29 12:50:00,57.2,57.21,57.17,57.17,54818.0,55.4509,55.4606,55.4218,55.4218,54818.0
2021-07-29 12:55:00,57.18,57.23,57.15,57.23,72576.0,55.4315,55.48,55.4024,55.48,72576.0
2021-07-29 13:00:00,57.23,57.25,57.19,57.23,63945.0,55.48,55.4993,55.4412,55.48,63945.0
2021-07-29 13:05:00,57.22,57.4,57.21,57.36,283281.0,55.4703,55.6448,55.4606,55.606,283281.0
2021-07-29 13:10:00,57.36,57.41,57.32,57.41,118916.0,55.606,55.6545,55.5672,55.6545,118916.0
2021-07-29 13:15:00,57.41,57.45,57.37,57.38,117182.0,55.6545,55.6932,55.6157,55.6254,117182.0
2021-07-29 13:20:00,57.38,57.49,57.37,57.44,113993.0,55.6254,55.732,55.6157,55.6835,113993.0
2021-07-29 13:25:00,57.44,57.49,57.41,57.46,145327.0,55.6835,55.732,55.6545,55.7029,145327.0
2021-07-29 13:30:00,57.46,57.48,57.38,57.4,121928.0,55.7029,55.7223,55.6254,55.6448,121928.0
2021-07-29 13:35:00,57.39,57.39,57.32,57.38,61491.0,55.6351,55.6351,55.5672,55.6254,61491.0
2021-07-29 13:40:00,57.38,57.45,57.36,57.44,128655.0,55.6254,55.6932,55.606,55.6835,128655.0
2021-07-29 13:45:00,57.44,57.48,57.42,57.48,132616.0,55.6835,55.7223,55.6642,55.7223,132616.0
2021-07-29 13:50:00,57.48,57.54,57.44,57.53,138076.0,55.7223,55.7805,55.6835,55.7708,138076.0
2021-07-29 13:55:00,57.53,57.54,57.49,57.51,122251.0,55.7708,55.7805,55.732,55.7514,122251.0
2021-07-29 14:00:00,57.51,57.55,57.48,57.49,207916.0,55.7514,55.7902,55.7223,55.732,207916.0
2021-07-29 14:05:00,57.5,57.5,57.46,57.49,58057.0,55.7417,55.7417,55.7029,55.732,58057.0
2021-07-29 14:10:00,57.48,57.55,57.48,57.55,62221.0,55.7223,55.7902,55.7223,55.7902,62221.0
2021-07-29 14:15:00,57.55,57.55,57.44,57.46,119024.0,55.7902,55.7902,55.6835,55.7029,119024.0
2021-07-29 14:20:00,57.47,57.5,57.39,57.42,60861.0,55.7126,55.7417,55.6351,55.6642,60861.0
2021-07-29 14:25:00,57.42,57.49,57.41,57.47,79799.0,55.6642,55.732,55.6545,55.7126,79799.0
2021-07-29 14:30:00,57.48,57.48,57.36,57.37,50042.0,55.7223,55.7223,55.606,55.6157,50042.0
2021-07-29 14:35:00,57.38,57.39,57.3,57.32,71537.0,55.6254,55.6351,55.5478,55.5672,71537.0
2021-07-29 14:40:00,57.3,57.37,57.28,57.36,81000.0,55.5478,55.6157,55.5284,55.606,81000.0
2021-07-29 14:45:00,57.35,57.36,57.32,57.34,48417.0,55.5963,55.606,55.5672,55.5866,48417.0
2021-07-29 14:50:00,57.34,57.45,57.33,57.45,101418.0,55.5866,55.6932,55.5769,55.6932,101418.0
2021-07-29 14:55:00,57.45,57.53,57.44,57.53,111149.0,55.6932,55.7708,55.6835,55.7708,111149.0
2021-07-29 15:00:00,57.53,57.53,57.45,57.48,85325.0,55.7708,55.7708,55.6932,55.7223,85325.0
2021-07-29 15:05:00,57.48,57.49,57.45,57.48,51208.0,55.7223,55.732,55.6932,55.7223,51208.0
2021-07-29 15:10:00,57.48,57.49,57.45,57.48,82685.0,55.7223,55.732,55.6932,55.7223,82685.0
2021-07-29 15:15:00,57.48,57.51,57.39,57.42,95838.0,55.7223,55.7514,55.6351,55.6642,95838.0
2021-07-29 15:20:00,57.43,57.44,57.41,57.42,62207.0,55.6738,55.6835,55.6545,55.6642,62207.0
2021-07-29 15:25:00,57.42,57.45,57.4,57.43,96982.0,55.6642,55.6932,55.6448,55.6738,96982.0
2021-07-29 15:30:00,57.42,57.47,57.41,57.43,101292.0,55.6642,55.7126,55.6545,55.6738,101292.0
2021-07-29 15:35:00,57.44,57.48,57.43,57.47,132836.0,55.6835,55.7223,55.6738,55.7126,132836.0
2021-07-29 15:40:00,57.48,57.48,57.42,57.43,217174.0,55.7223,55.7223,55.6642,55.6738,217174.0
2021-07-29 15:45:00,57.42,57.5,57.4,57.41,256548.0,55.6642,55.7417,55.6448,55.6545,256548.0
2021-07-29 15:50:00,57.4,57.42,57.25,57.29,621457.0,55.6448,55.6642,55.4993,55.5381,621457.0
2021-07-29 15:55:00,57.29,57.32,57.23,57.28,590762.0,55.5381,55.5672,55.48,55.5284,590762.0
2021-07-30 09:30:00,56.72,57.27,56.62,57.24,592660.0,54.9856,55.5187,54.8886,55.4897,592660.0
2021-07-30 09:35:00,57.24,57.32,56.85,57.08,367939.0,55.4897,55.5672,55.1116,55.3345,367939.0
2021-07-30 09:40:00,57.08,57.15,56.92,57.07,220240.0,55.3345,55.4024,55.1794,55.3249,220240.0
2021-07-30 09:45:00,57.07,57.4,57.07,57.4,164913.0,55.3249,55.6448,55.3249,55.6448,164913.0
2021-07-30 09:50:00,57.39,57.43,57.17,57.43,176986.0,55.6351,55.6738,55.4218,55.6738,176986.0
2021-07-30 09:55:00,57.43,57.61,57.42,57.53,217967.0,55.6738,55.8483,55.6642,55.7708,217967.0
2021-07-30 10:00:00,57.54,57.76,57.51,57.72,245132.0,55.7805,55.9938,55.7514,55.955,245132.0
2021-07-30 10:05:00,57.71,57.79,57.6,57.72,198501.0,55.9453,56.0228,55.8386,55.955,198501.0
2021-07-30 10:10:00,57.73,57.81,57.67,57.74,101784.0,55.9647,56.0422,55.9065,55.9744,101784.0
2021-07-30 10:15:00,57.73,57.74,57.48,57.51,242846.0,55.9647,55.9744,55.7223,55.7514,242846.0
2021-07-30 10:20:00,57.52,57.56,57.29,57.32,176072.0,55.7611,55.7999,55.5381,55.5672,176072.0
2021-07-30 10:25:00,57.33,57.47,57.28,57.35,172750.0,55.5769,55.7126,55.5284,55.5963,172750.0
2021-07-30 10:30:00,57.37,57.46,57.3,57.34,108322.0,55.6157,55.7029,55.5478,55.5866,108322.0
2021-07-30 10:35:00,57.35,57.37,57.23,57.25,79389.0,55.5963,55.6157,55.48,55.4993,79389.0
2021-07-30 10:40:00,57.26,57.26,57.08,57.13,143450.0,55.509,55.509,55.3345,55.383,143450.0
2021-07-30 10:45:00,57.13,57.18,57.0,57.08,140880.0,55.383,55.4315,55.257,55.3345,140880.0
2021-07-30 10:50:00,57.07,57.17,57.0,57.03,108870.0,55.3249,55.4218,55.257,55.2861,108870.0
2021-07-30 10:55:00,57.03,57.06,56.96,57.05,85448.0,55.2861,55.3152,55.2182,55.3055,85448.0
2021-07-30 11:00:00,57.05,57.06,56.98,57.04,63229.0,55.3055,55.3152,55.2376,55.2958,63229.0
2021-07-30 11:05:00,57.04,57.27,56.99,57.27,253790.0,55.2958,55.5187,55.2473,55.5187,253790.0
2021-07-30 11:10:00,57.27,57.28,57.01,57.01,114912.0,55.5187,55.5284,55.2667,55.2667,114912.0
2021-07-30 11:15:00,57.01,57.18,56.99,57.15,99447.0,55.2667,55.4315,55.2473,55.4024,99447.0
2021-07-30 11:20:00,57.15,57.24,57.11,57.11,96276.0,55.4024,55.4897,55.3636,55.3636,96276.0
2021-07-30 11:25:00,57.12,57.13,57.0,57.03,132217.0,55.3733,55.383,55.257,55.2861,132217.0
2021-07-30 11:30:00,57.03,57.09,56.94,56.96,97148.0,55.2861,55.3442,55.1988,55.2182,97148.0
2021-07-30 11:35:00,56.97,56.98,56.77,56.84,159985.0,55.2279,55.2376,55.034,55.1019,159985.0
2021-07-30 11:40:00,56.83,56.99,56.81,56.99,145362.0,55.0922,55.2473,55.0728,55.2473,145362.0
2021-07-30 11:45:00,56.98,57.0,56.82,56.83,83993.0,55.2376,55.257,55.0825,55.0922,83993.0
2021-07-30 11:50:00,56.83,56.89,56.8,56.84,129722.0,55.0922,55.1504,55.0631,55.1019,129722.0
2021-07-30 11:55:00,56.84,56.92,56.82,56.91,114842.0,55.1019,55.1794,55.0825,55.1697,114842.0
2021-07-30 12:00:00,56.9,56.91,56.81,56.82,73952.0,55.1601,55.1697,55.0728,55.0825,73952.0
2021-07-30 12:05:00,56.81,56.9,56.8,56.9,161028.0,55.0728,55.1601,55.0631,55.1601,161028.0
2021-07-30 12:10:00,56.9,56.95,56.87,56.89,88090.0,55.1601,55.2085,55.131,55.1504,88090.0
2021-07-30 12:15:00,56.88,56.91,56.84,56.9,156276.0,55.1407,55.1697,55.1019,55.1601,156276.0
2021-07-30 12:20:00,56.89,56.89,56.76,56.77,184189.0,55.1504,55.1504,55.0243,55.034,184189.0
2021-07-30 12:25:00,56.76,56.91,56.76,56.91,62466.0,55.0243,55.1697,55.0243,55.1697,62466.0
2021-07-30 12:30:00,56.9,56.96,56.9,56.94,34440.0,55.1601,55.2182,55.1601,55.1988,34440.0
2021-07-30 12:35:00,56.93,56.95,56.91,56.93,51073.0,55.1891,55.2085,55.1697,55.1891,51073.0
2021-07-30 12:40:00,56.93,57.33,56.9,57.13,1002447.0,55.1891,55.5769,55.1601,55.383,1002447.0
2021-07-30 12:45:00,57.12,57.14,56.91,56.93,247415.0,55.3733,55.3927,55.1697,55.1891,247415.0
2021-07-30 12:50:00,56.92,56.95,56.85,56.85,154268.0,55.1794,55.2085,55.1116,55.1116,154268.0
2021-07-30 12:55:00,56.84,56.88,56.72,56.77,140168.0,55.1019,55.1407,54.9856,55.034,140168.0
2021-07-30 13:00:00,56.77,56.8,56.67,56.71,114952.0,55.034,55.0631,54.9371,54.9759,114952.0
2021-07-30 13:05:00,56.71,56.77,56.69,56.74,35115.0,54.9759,55.034,54.9565,55.0049,35115.0
2021-07-30 13:10:00,56.75,56.88,56.75,56.87,51541.0,55.0146,55.1407,55.0146,55.131,51541.0
2021-07-30 13:15:00,56.88,56.92,56.8,56.81,94282.0,55.1407,55.1794,55.0631,55.0728,94282.0
2021-07-30 13:20:00,56.81,56.84,56.71,56.73,69210.0,55.0728,55.1019,54.9759,54.9953,69210.0
2021-07-30 13:25:00,56.73,56.76,56.72,56.75,53648.0,54.9953,55.0243,54.9856,55.0146,53648.0
2021-07-30 13:30:00,56.75,56.75,56.72,56.73,33742.0,55.0146,55.0146,54.9856,54.9953,33742.0
2021-07-30 13:35:00,56.74,56.85,56.73,56.84,68401.0,55.0049,55.1116,54.9953,55.1019,68401.0
2021-07-30 13:40:00,56.83,56.87,56.76,56.79,54706.0,55.0922,55.131,55.0243,55.0534,54706.0
2021-07-30 13:45:00,56.79,56.93,56.76,56.9,93075.0,55.0534,55.1891,55.0243,55.1601,93075.0
2021-07-30 13:50:00,56.89,56.89,56.8,56.82,29293.0,55.1504,55.1504,55.0631,55.0825,29293.0
2021-07-30 13:55:00,56.82,56.86,56.8,56.86,42386.0,55.0825,55.1213,55.0631,55.1213,42386.0
2021-07-30 14:00:00,56.87,56.89,56.78,56.82,36246.0,55.131,55.1504,55.0437,55.0825,36246.0
2021-07-30 14:05:00,56.81,56.92,56.79,56.92,40565.0,55.0728,55.1794,55.0534,55.1794,40565.0
2021-07-30 14:10:00,56.92,56.92,56.86,56.89,40625.0,55.1794,55.1794,55.1213,55.1504,40625.0
2021-07-30 14:15:00,56.89,56.94,56.86,56.91,90547.0,55.1504,55.1988,55.1213,55.1697,90547.0
2021-07-30 14:20:00,56.91,56.91,56.81,56.83,50568.0,55.1697,55.1697,55.0728,55.0922,50568.0
2021-07-30 14:25:00,56.82,56.82,56.74,56.75,53116.0,55.0825,55.0825,55.0049,55.0146,53116.0
2021-07-30 14:30:00,56.74,56.76,56.69,56.69,54654.0,55.0049,55.0243,54.9565,54.9565,54654.0
2021-07-30 14:35:00,56.71,56.73,56.68,56.72,71358.0,54.9759,54.9953,54.9468,54.9856,71358.0
2021-07-30 14:40:00,56.72,56.79,56.7,56.76,50850.0,54.9856,55.0534,54.9662,55.0243,50850.0
2021-07-30 14:45:00,56.76,56.81,56.75,56.8,41235.0,55.0243,55.0728,55.0146,55.0631,41235.0
2021-07-30 14:50:00,56.8,56.84,56.79,56.83,38604.0,55.0631,55.1019,55.0534,55.0922,38604.0
2021-07-30 14:55:00,56.82,56.85,56.77,56.82,65498.0,55.0825,55.1116,55.034,55.0825,65498.0
2021-07-30 15:00:00,56.82,56.87,56.81,56.87,68232.0,55.0825,55.131,55.0728,55.131,68232.0
2021-07-30 15:05:00,56.87,56.91,56.85,56.9,46963.0,55.131,55.1697,55.1116,55.1601,46963.0
2021-07-30 15:10:00,56.9,56.92,56.83,56.84,67560.0,55.1601,55.1794,55.0922,55.1019,67560.0
2021-07-30 15:15:00,56.84,56.86,56.81,56.82,40207.0,55.1019,55.1213,55.0728,55.0825,40207.0
2021-07-30 15:20:00,56.82,56.83,56.74,56.75,97117.0,55.0825,55.0922,55.0049,55.0146,97117.0
2021-07-30 15:25:00,56.75,56.85,56.74,56.84,84875.0,55.0146,55.1116,55.0049,55.1019,84875.0
2021-07-30 15:30:00,56.84,56.87,56.8,56.82,54449.0,55.1019,55.131,55.0631,55.0825,54449.0
2021-07-30 15:35:00,56.82,56.84,56.8,56.82,55506.0,55.0825,55.1019,55.0631,55.0825,55506.0
2021-07-30 15:40:00,56.82,56.84,56.76,56.76,125001.0,55.0825,55.1019,55.0243,55.0243,125001.0
2021-07-30 15:45:00,56.77,56.82,56.74,56.81,128467.0,55.034,55.0825,55.0049,55.0728,128467.0
2021-07-30 15:50:00,56.81,56.87,56.73,56.83,272346.0,55.0728,55.131,54.9953,55.0922,272346.0
2021-07-30 15:55:00,56.84,56.92,56.81,56.84,588480.0,55.1019,55.1794,55.0728,55.1019,588480.0
2021-08-02 09:30:00,57.37,57.62,57.24,57.56,469196.0,55.6157,55.858,55.4897,55.7999,469196.0
2021-08-02 09:35:00,57.57,58.03,57.52,57.99,382283.0,55.8096,56.2555,55.7611,56.2167,382283.0
2021-08-02 09:40:00,58.0,58.32,57.99,58.31,323579.0,56.2264,56.5366,56.2167,56.5269,323579.0
2021-08-02 09:45:00,58.32,58.6,58.31,58.49,325553.0,56.5366,56.8081,56.5269,56.7014,325553.0
2021-08-02 09:50:00,58.49,58.52,58.12,58.18,267839.0,56.7014,56.7305,56.3427,56.4009,267839.0
2021-08-02 09:55:00,58.16,58.35,58.13,58.23,127101.0,56.3815,56.5657,56.3524,56.4494,127101.0
2021-08-02 10:00:00,58.21,58.35,58.1,58.34,170235.0,56.43,56.5657,56.3234,56.556,170235.0
2021-08-02 10:05:00,58.35,58.36,58.16,58.28,172379.0,56.5657,56.5754,56.3815,56.4979,172379.0
2021-08-02 10:10:00,58.27,58.3,58.05,58.12,189998.0,56.4882,56.5172,56.2749,56.3427,189998.0
2021-08-02 10:15:00,58.12,58.23,58.01,58.1,203055.0,56.3427,56.4494,56.2361,56.3234,203055.0
2021-08-02 10:20:00,58.09,58.14,57.96,58.09,189655.0,56.3137,56.3621,56.1876,56.3137,189655.0
2021-08-02 10:25:00,58.09,58.26,58.02,58.05,196699.0,56.3137,56.4785,56.2458,56.2749,196699.0
2021-08-02 10:30:00,58.05,58.19,58.01,58.19,127493.0,56.2749,56.4106,56.2361,56.4106,127493.0
2021-08-02 10:35:00,58.19,58.19,57.91,57.94,141709.0,56.4106,56.4106,56.1392,56.1683,141709.0
2021-08-02 10:40:00,57.94,57.94,57.76,57.87,263927.0,56.1683,56.1683,55.9938,56.1004,263927.0
2021-08-02 10:45:00,57.87,57.93,57.7,57.7,173444.0,56.1004,56.1586,55.9356,55.9356,173444.0
2021-08-02 10:50:00,57.69,57.76,57.63,57.7,136552.0,55.9259,55.9938,55.8677,55.9356,136552.0
2021-08-02 10:55:00,57.71,57.71,57.48,57.51,161039.0,55.9453,55.9453,55.7223,55.7514,161039.0
2021-08-02 11:00:00,57.51,57.57,57.39,57.48,251594.0,55.7514,55.8096,55.6351,55.7223,251594.0
2021-08-02 11:05:00,57.47,57.57,57.41,57.49,205383.0,55.7126,55.8096,55.6545,55.732,205383.0
2021-08-02 11:10:00,57.48,57.53,57.34,57.38,184886.0,55.7223,55.7708,55.5866,55.6254,184886.0
2021-08-02 11:15:00,57.37,57.46,57.25,57.28,282461.0,55.6157,55.7029,55.4993,55.5284,282461.0
2021-08-02 11:20:00,57.28,57.29,57.17,57.28,197003.0,55.5284,55.5381,55.4218,55.5284,197003.0
2021-08-02 11:25:00,57.28,57.35,57.18,57.34,162174.0,55.5284,55.5963,55.4315,55.5866,162174.0
2021-08-02 11:30:00,57.34,57.34,57.16,57.29,137188.0,55.5866,55.5866,55.4121,55.5381,137188.0
2021-08-02 11:35:00,57.28,57.32,57.18,57.23,122720.0,55.5284,55.5672,55.4315,55.48,122720.0
2021-08-02 11:40:00,57.22,57.32,57.15,57.29,159053.0,55.4703,55.5672,55.4024,55.5381,159053.0
2021-08-02 11:45:00,57.29,57.35,57.26,57.28,87514.0,55.5381,55.5963,55.509,55.5284,87514.0
2021-08-02 11:50:00,57.27,57.27,57.09,57.11,122325.0,55.5187,55.5187,55.3442,55.3636,122325.0
2021-08-02 11:55:00,57.12,57.16,56.99,57.0,142733.0,55.3733,55.4121,55.2473,55.257,142733.0
2021-08-02 12:00:00,57.0,57.06,56.96,57.02,107506.0,55.257,55.3152,55.2182,55.2764,107506.0
2021-08-02 12:05:00,57.03,57.11,56.95,57.0,94991.0,55.2861,55.3636,55.2085,55.257,94991.0
2021-08-02 12:10:00,57.0,57.07,56.95,57.04,66036.0,55.257,55.3249,55.2085,55.2958,66036.0
2021-08-02 12:15:00,57.03,57.15,57.01,57.1,108105.0,55.2861,55.4024,55.2667,55.3539,108105.0
2021-08-02 12:20:00,57.11,57.12,57.04,57.07,84824.0,55.3636,55.3733,55.2958,55.3249,84824.0
2021-08-02 12:25:00,57.07,57.18,57.04,57.16,77716.0,55.3249,55.4315,55.2958,55.4121,77716.0
2021-08-02 12:30:00,57.16,57.32,57.13,57.3,116952.0,55.4121,55.5672,55.383,55.5478,116952.0
2021-08-02 12:35:00,57.3,57.38,57.26,57.37,70081.0,55.5478,55.6254,55.509,55.6157,70081.0
2021-08-02 12:40:00,57.38,57.4,57.33,57.36,77466.0,55.6254,55.6448,55.5769,55.606,77466.0
2021-08-02 12:45:00,57.37,57.38,57.33,57.37,65079.0,55.6157,55.6254,55.5769,55.6157,65079.0
2021-08-02 12:50:00,57.38,57.45,57.35,57.45,78629.0,55.6254,55.6932,55.5963,55.6932,78629.0
2021-08-02 12:55:00,57.45,57.5,57.39,57.49,182200.0,55.6932,55.7417,55.6351,55.732,182200.0
2021-08-02 13:00:00,57.48,57.54,57.35,57.37,164897.0,55.7223,55.7805,55.5963,55.6157,164897.0
2021-08-02 13:05:00,57.38,57.45,57.35,57.38,61813.0,55.6254,55.6932,55.5963,55.6254,61813.0
2021-08-02 13:10:00,57.38,57.49,57.37,57.42,64360.0,55.6254,55.732,55.6157,55.6642,64360.0
2021-08-02 13:15:00,57.42,57.48,57.37,57.46,62455.0,55.6642,55.7223,55.6157,55.7029,62455.0
2021-08-02 13:20:00,57.46,57.52,57.44,57.51,56016.0,55.7029,55.7611,55.6835,55.7514,56016.0
2021-08-02 13:25:00,57.5,57.5,57.39,57.43,60481.0,55.7417,55.7417,55.6351,55.6738,60481.0
2021-08-02 13:30:00,57.44,57.44,57.31,57.36,95303.0,55.6835,55.6835,55.5575,55.606,95303.0
2021-08-02 13:35:00,57.36,57.45,57.33,57.35,79041.0,55.606,55.6932,55.5769,55.5963,79041.0
2021-08-02 13:40:00,57.36,57.39,57.35,57.36,38974.0,55.606,55.6351,55.5963,55.606,38974.0
2021-08-02 13:45:00,57.36,57.36,57.31,57.32,51143.0,55.606,55.606,55.5575,55.5672,51143.0
2021-08-02 13:50:00,57.31,57.34,57.27,57.32,76327.0,55.5575,55.5866,55.5187,55.5672,76327.0
2021-08-02 13:55:00,57.31,57.35,57.29,57.34,46824.0,55.5575,55.5963,55.5381,55.5866,46824.0
2021-08-02 14:00:00,57.33,57.39,57.32,57.36,73932.0,55.5769,55.6351,55.5672,55.606,73932.0
2021-08-02 14:05:00,57.36,57.49,57.35,57.45,67306.0,55.606,55.732,55.5963,55.6932,67306.0
2021-08-02 14:10:00,57.44,57.53,57.43,57.52,100534.0,55.6835,55.7708,55.6738,55.7611,100534.0
2021-08-02 14:15:00,57.52,57.53,57.43,57.44,45509.0,55.7611,55.7708,55.6738,55.6835,45509.0
2021-08-02 14:20:00,57.43,57.44,57.39,57.43,57183.0,55.6738,55.6835,55.6351,55.6738,57183.0
2021-08-02 14:25:00,57.42,57.44,57.39,57.43,43542.0,55.6642,55.6835,55.6351,55.6738,43542.0
2021-08-02 14:30:00,57.42,57.5,57.39,57.45,57745.0,55.6642,55.7417,55.6351,55.6932,57745.0
2021-08-02 14:35:00,57.46,57.48,57.42,57.44,48607.0,55.7029,55.7223,55.6642,55.6835,48607.0
2021-08-02 14:40:00,57.44,57.46,57.38,57.4,74112.0,55.6835,55.7029,55.6254,55.6448,74112.0
2021-08-02 14:45:00,57.41,57.44,57.38,57.42,47003.0,55.6545,55.6835,55.6254,55.6642,47003.0
2021-08-02 14:50:00,57.42,57.48,57.38,57.43,95946.0,55.6642,55.7223,55.6254,55.6738,95946.0
2021-08-02 14:55:00,57.42,57.46,57.38,57.42,59172.0,55.6642,55.7029,55.6254,55.6642,59172.0
2021-08-02 15:00:00,57.41,57.44,57.37,57.44,84034.0,55.6545,55.6835,55.6157,55.6835,84034.0
2021-08-02 15:05:00,57.43,57.45,57.34,57.35,62836.0,55.6738,55.6932,55.5866,55.5963,62836.0
2021-08-02 15:10:00,57.36,57.36,57.27,57.28,79309.0,55.606,55.606,55.5187,55.5284,79309.0
2021-08-02 15:15:00,57.28,57.3,57.25,57.29,73825.0,55.5284,55.5478,55.4993,55.5381,73825.0
2021-08-02 15:20:00,57.29,57.3,57.24,57.26,77006.0,55.5381,55.5478,55.4897,55.509,77006.0
2021-08-02 15:25:00,57.26,57.26,57.16,57.2,88090.0,55.509,55.509,55.4121,55.4509,88090.0
2021-08-02 15:30:00,57.2,57.26,57.12,57.17,138523.0,55.4509,55.509,55.3733,55.4218,138523.0
2021-08-02 15:35:00,57.17,57.17,57.09,57.09,110625.0,55.4218,55.4218,55.3442,55.3442,110625.0
2021-08-02 15:40:00,57.09,57.12,57.03,57.04,124479.0,55.3442,55.3733,55.2861,55.2958,124479.0
2021-08-02 15:45:00,57.04,57.04,56.93,56.94,135362.0,55.2958,55.2958,55.1891,55.1988,135362.0
2021-08-02 15:50:00,56.94,56.99,56.88,56.93,321334.0,55.1988,55.2473,55.1407,55.1891,321334.0
2021-08-02 15:55:00,56.93,57.03,56.91,57.03,411360.0,55.1891,55.2861,55.1697,55.2861,411360.0
2021-08-03 09:30:00,57.47,57.56,57.25,57.37,642367.0,55.7126,55.7999,55.4993,55.6157,642367.0
2021-08-03 09:35:00,57.35,57.41,56.91,56.91,357893.0,55.5963,55.6545,55.1697,55.1697,357893.0
2021-08-03 09:40:00,56.92,57.1,56.75,56.78,279312.0,55.1794,55.3539,55.0146,55.0437,279312.0
2021-08-03 09:45:00,56.76,56.87,56.61,56.85,362097.0,55.0243,55.131,54.8789,55.1116,362097.0
2021-08-03 09:50:00,56.85,57.04,56.75,56.97,170937.0,55.1116,55.2958,55.0146,55.2279,170937.0
2021-08-03 09:55:00,56.96,57.09,56.76,57.05,202683.0,55.2182,55.3442,55.0243,55.3055,202683.0
2021-08-03 10:00:00,57.06,57.39,57.01,57.28,182777.0,55.3152,55.6351,55.2667,55.5284,182777.0
2021-08-03 10:05:00,57.29,57.32,57.12,57.19,142814.0,55.5381,55.5672,55.3733,55.4412,142814.0
2021-08-03 10:10:00,57.18,57.32,57.05,57.29,124569.0,55.4315,55.5672,55.3055,55.5381,124569.0
2021-08-03 10:15:00,57.32,57.62,57.3,57.54,231218.0,55.5672,55.858,55.5478,55.7805,231218.0
2021-08-03 10:20:00,57.54,57.58,57.39,57.46,98812.0,55.7805,55.8193,55.6351,55.7029,98812.0
2021-08-03 10:25:00,57.46,57.58,57.4,57.54,111471.0,55.7029,55.8193,55.6448,55.7805,111471.0
2021-08-03 10:30:00,57.54,57.61,57.44,57.46,146242.0,55.7805,55.8483,55.6835,55.7029,146242.0
2021-08-03 10:35:00,57.47,57.6,57.44,57.56,147827.0,55.7126,55.8386,55.6835,55.7999,147827.0
2021-08-03 10:40:00,57.55,57.74,57.53,57.68,204217.0,55.7902,55.9744,55.7708,55.9162,204217.0
2021-08-03 10:45:00,57.68,57.82,57.63,57.76,178968.0,55.9162,56.0519,55.8677,55.9938,178968.0
2021-08-03 10:50:00,57.76,57.8,57.68,57.7,126808.0,55.9938,56.0325,55.9162,55.9356,126808.0
2021-08-03 10:55:00,57.69,57.7,57.38,57.38,140513.0,55.9259,55.9356,55.6254,55.6254,140513.0
2021-08-03 11:00:00,57.38,57.47,57.36,57.41,189145.0,55.6254,55.7126,55.606,55.6545,189145.0
2021-08-03 11:05:00,57.41,57.51,57.35,57.51,101783.0,55.6545,55.7514,55.5963,55.7514,101783.0
2021-08-03 11:10:00,57.51,57.59,57.4,57.57,212371.0,55.7514,55.829,55.6448,55.8096,212371.0
2021-08-03 11:15:00,57.58,57.58,57.42,57.48,117203.0,55.8193,55.8193,55.6642,55.7223,117203.0
2021-08-03 11:20:00,57.48,57.51,57.43,57.47,96454.0,55.7223,55.7514,55.6738,55.7126,96454.0
2021-08-03 11:25:00,57.46,57.57,57.46,57.54,127281.0,55.7029,55.8096,55.7029,55.7805,127281.0
2021-08-03 11:30:00,57.55,57.69,57.54,57.65,75750.0,55.7902,55.9259,55.7805,55.8871,75750.0
2021-08-03 11:35:00,57.65,57.76,57.65,57.75,63734.0,55.8871,55.9938,55.8871,55.9841,63734.0
2021-08-03 11:40:00,57.76,57.92,57.73,57.89,107085.0,55.9938,56.1489,55.9647,56.1198,107085.0
2021-08-03 11:45:00,57.9,57.91,57.78,57.8,132293.0,56.1295,56.1392,56.0131,56.0325,132293.0
2021-08-03 11:50:00,57.8,57.85,57.71,57.73,109798.0,56.0325,56.081,55.9453,55.9647,109798.0
2021-08-03 11:55:00,57.74,57.79,57.68,57.71,193775.0,55.9744,56.0228,55.9162,55.9453,193775.0
2021-08-03 12:00:00,57.71,57.71,57.59,57.68,79287.0,55.9453,55.9453,55.829,55.9162,79287.0
2021-08-03 12:05:00,57.69,57.77,57.66,57.67,154484.0,55.9259,56.0034,55.8968,55.9065,154484.0
2021-08-03 12:10:00,57.67,57.68,57.6,57.62,62940.0,55.9065,55.9162,55.8386,55.858,62940.0
2021-08-03 12:15:00,57.63,57.66,57.59,57.62,70583.0,55.8677,55.8968,55.829,55.858,70583.0
2021-08-03 12:20:00,57.62,57.68,57.58,57.61,79600.0,55.858,55.9162,55.8193,55.8483,79600.0
2021-08-03 12:25:00,57.62,57.66,57.57,57.59,53034.0,55.858,55.8968,55.8096,55.829,53034.0
2021-08-03 12:30:00,57.6,57.62,57.55,57.62,42190.0,55.8386,55.858,55.7902,55.858,42190.0
2021-08-03 12:35:00,57.62,57.68,57.6,57.66,65788.0,55.858,55.9162,55.8386,55.8968,65788.0
2021-08-03 12:40:00,57.66,57.68,57.6,57.64,85093.0,55.8968,55.9162,55.8386,55.8774,85093.0
2021-08-03 12:45:00,57.65,57.72,57.62,57.64,54103.0,55.8871,55.955,55.858,55.8774,54103.0
2021-08-03 12:50:00,57.64,57.71,57.62,57.68,70904.0,55.8774,55.9453,55.858,55.9162,70904.0
2021-08-03 12:55:00,57.68,57.7,57.64,57.67,45463.0,55.9162,55.9356,55.8774,55.9065,45463.0
2021-08-03 13:00:00,57.67,57.79,57.66,57.77,100724.0,55.9065,56.0228,55.8968,56.0034,100724.0
2021-08-03 13:05:00,57.77,57.82,57.76,57.8,89590.0,56.0034,56.0519,55.9938,56.0325,89590.0
2021-08-03 13:10:00,57.8,57.8,57.7,57.73,72970.0,56.0325,56.0325,55.9356,55.9647,72970.0
2021-08-03 13:15:00,57.72,57.73,57.65,57.7,51723.0,55.955,55.9647,55.8871,55.9356,51723.0
2021-08-03 13:20:00,57.71,57.73,57.65,57.69,103955.0,55.9453,55.9647,55.8871,55.9259,103955.0
2021-08-03 13:25:00,57.69,57.76,57.67,57.73,50376.0,55.9259,55.9938,55.9065,55.9647,50376.0
2021-08-03 13:30:00,57.74,57.74,57.63,57.71,114605.0,55.9744,55.9744,55.8677,55.9453,114605.0
2021-08-03 13:35:00,57.71,57.73,57.58,57.6,142127.0,55.9453,55.9647,55.8193,55.8386,142127.0
2021-08-03 13:40:00,57.59,57.64,57.57,57.61,73909.0,55.829,55.8774,55.8096,55.8483,73909.0
2021-08-03 13:45:00,57.61,57.65,57.57,57.59,48623.0,55.8483,55.8871,55.8096,55.829,48623.0
2021-08-03 13:50:00,57.59,57.76,57.58,57.75,101679.0,55.829,55.9938,55.8193,55.9841,101679.0
2021-08-03 13:55:00,57.75,57.81,57.74,57.77,59140.0,55.9841,56.0422,55.9744,56.0034,59140.0
2021-08-03 14:00:00,57.77,57.8,57.72,57.78,65554.0,56.0034,56.0325,55.955,56.0131,65554.0
2021-08-03 14:05:00,57.78,57.9,57.76,57.88,115250.0,56.0131,56.1295,55.9938,56.1101,115250.0
2021-08-03 14:10:00,57.88,57.92,57.83,57.89,79975.0,56.1101,56.1489,56.0616,56.1198,79975.0
2021-08-03 14:15:00,57.88,57.93,57.87,57.88,103814.0,56.1101,56.1586,56.1004,56.1101,103814.0
2021-08-03 14:20:00,57.87,57.89,57.81,57.84,94178.0,56.1004,56.1198,56.0422,56.0713,94178.0
2021-08-03 14:25:00,57.85,57.89,57.81,57.88,51469.0,56.081,56.1198,56.0422,56.1101,51469.0
2021-08-03 14:30:00,57.89,57.91,57.85,57.89,67550.0,56.1198,56.1392,56.081,56.1198,67550.0
2021-08-03 14:35:00,57.9,57.9,57.86,57.89,47324.0,56.1295,56.1295,56.0907,56.1198,47324.0
2021-08-03 14:40:00,57.89,57.92,57.88,57.9,51686.0,56.1198,56.1489,56.1101,56.1295,51686.0
2021-08-03 14:45:00,57.89,57.9,57.78,57.79,85027.0,56.1198,56.1295,56.0131,56.0228,85027.0
2021-08-03 14:50:00,57.79,57.81,57.74,57.77,59657.0,56.0228,56.0422,55.9744,56.0034,59657.0
2021-08-03 14:55:00,57.78,57.81,57.75,57.76,83360.0,56.0131,56.0422,55.9841,55.9938,83360.0
2021-08-03 15:00:00,57.77,57.83,57.76,57.82,56318.0,56.0034,56.0616,55.9938,56.0519,56318.0
2021-08-03 15:05:00,57.82,57.84,57.8,57.83,70516.0,56.0519,56.0713,56.0325,56.0616,70516.0
2021-08-03 15:10:00,57.83,57.83,57.76,57.78,51413.0,56.0616,56.0616,55.9938,56.0131,51413.0
2021-08-03 15:15:00,57.79,57.85,57.78,57.79,99504.0,56.0228,56.081,56.0131,56.0228,99504.0
2021-08-03 15:20:00,57.79,57.85,57.77,57.84,106748.0,56.0228,56.081,56.0034,56.0713,106748.0
2021-08-03 15:25:00,57.84,57.86,57.8,57.86,62383.0,56.0713,56.0907,56.0325,56.0907,62383.0
2021-08-03 15:30:00,57.85,57.88,57.82,57.83,106982.0,56.081,56.1101,56.0519,56.0616,106982.0
2021-08-03 15:35:00,57.82,57.83,57.78,57.81,102117.0,56.0519,56.0616,56.0131,56.0422,102117.0
2021-08-03 15:40:00,57.8,57.81,57.75,57.76,152884.0,56.0325,56.0422,55.9841,55.9938,152884.0
2021-08-03 15:45:00,57.75,57.88,57.75,57.85,192461.0,55.9841,56.1101,55.9841,56.081,192461.0
2021-08-03 15:50:00,57.86,57.87,57.8,57.86,267611.0,56.0907,56.1004,56.0325,56.0907,267611.0
2021-08-03 15:55:00,57.86,57.96,57.81,57.91,732654.0,56.0907,56.1876,56.0422,56.1392,732654.0
2021-08-04 09:30:00,55.23,55.45,53.71,53.88,3316358.0,53.5411,53.7544,52.0676,52.2324,3316358.0
2021-08-04 09:35:00,53.89,54.22,53.53,54.12,2135937.0,52.2421,52.562,51.8931,52.4651,2135937.0
2021-08-04 09:40:00,54.12,54.2,53.78,53.97,1395436.0,52.4651,52.5426,52.1355,52.3196,1395436.0
2021-08-04 09:45:00,53.98,54.02,53.57,53.66,1710461.0,52.3293,52.3681,51.9319,52.0191,1710461.0
2021-08-04 09:50:00,53.66,53.75,53.29,53.33,1839876.0,52.0191,52.1064,51.6604,51.6992,1839876.0
2021-08-04 09:55:00,53.32,53.46,53.26,53.39,1239946.0,51.6895,51.8252,51.6314,51.7574,1239946.0
2021-08-04 10:00:00,53.39,53.75,53.35,53.75,1164834.0,51.7574,52.1064,51.7186,52.1064,1164834.0
2021-08-04 10:05:00,53.75,53.83,53.56,53.57,903508.0,52.1064,52.1839,51.9222,51.9319,903508.0
2021-08-04 10:10:00,53.58,53.64,53.49,53.58,1044348.0,51.9416,51.9997,51.8543,51.9416,1044348.0
2021-08-04 10:15:00,53.58,53.68,53.48,53.58,878065.0,51.9416,52.0385,51.8446,51.9416,878065.0
2021-08-04 10:20:00,53.58,53.58,53.28,53.34,952189.0,51.9416,51.9416,51.6507,51.7089,952189.0
2021-08-04 10:25:00,53.35,53.55,53.31,53.54,716895.0,51.7186,51.9125,51.6798,51.9028,716895.0
2021-08-04 10:30:00,53.54,53.56,53.33,53.44,677548.0,51.9028,51.9222,51.6992,51.8059,677548.0
2021-08-04 10:35:00,53.45,53.49,53.29,53.44,529475.0,51.8156,51.8543,51.6604,51.8059,529475.0
2021-08-04 10:40:00,53.44,53.53,53.32,53.53,598286.0,51.8059,51.8931,51.6895,51.8931,598286.0
2021-08-04 10:45:00,53.53,53.57,53.39,53.43,591141.0,51.8931,51.9319,51.7574,51.7962,591141.0
2021-08-04 10:50:00,53.43,53.43,53.27,53.31,647667.0,51.7962,51.7962,51.6411,51.6798,647667.0
2021-08-04 10:55:00,53.3,53.34,53.17,53.19,826805.0,51.6701,51.7089,51.5441,51.5635,826805.0
2021-08-04 11:00:00,53.2,53.21,53.01,53.14,1227589.0,51.5732,51.5829,51.389,51.515,1227589.0
2021-08-04 11:05:00,53.14,53.2,53.07,53.17,587425.0,51.515,51.5732,51.4472,51.5441,587425.0
2021-08-04 11:10:00,53.17,53.28,53.12,53.21,596546.0,51.5441,51.6507,51.4956,51.5829,596546.0
2021-08-04 11:15:00,53.21,53.23,53.12,53.16,479449.0,51.5829,51.6023,51.4956,51.5344,479449.0
2021-08-04 11:20:00,53.16,53.17,53.04,53.08,713119.0,51.5344,51.5441,51.4181,51.4569,713119.0
2021-08-04 11:25:00,53.08,53.12,53.03,53.1,587834.0,51.4569,51.4956,51.4084,51.4763,587834.0
2021-08-04 11:30:00,53.1,53.15,53.0,53.11,852820.0,51.4763,51.5247,51.3793,51.4859,852820.0
2021-08-04 11:35:00,53.11,53.2,53.05,53.13,646972.0,51.4859,51.5732,51.4278,51.5053,646972.0
2021-08-04 11:40:00,53.13,53.21,53.09,53.13,700460.0,51.5053,51.5829,51.4666,51.5053,700460.0
2021-08-04 11:45:00,53.13,53.2,53.1,53.15,517663.0,51.5053,51.5732,51.4763,51.5247,517663.0
2021-08-04 11:50:00,53.15,53.18,53.08,53.16,552008.0,51.5247,51.5538,51.4569,51.5344,552008.0
2021-08-04 11:55:00,53.16,53.16,53.03,53.07,564746.0,51.5344,51.5344,51.4084,51.4472,564746.0
2021-08-04 12:00:00,53.06,53.07,52.83,52.86,926644.0,51.4375,51.4472,51.2145,51.2436,926644.0
2021-08-04 12:05:00,52.87,52.95,52.82,52.94,717689.0,51.2533,51.3308,51.2048,51.3211,717689.0
2021-08-04 12:10:00,52.94,53.02,52.91,52.96,561792.0,51.3211,51.3987,51.2921,51.3405,561792.0
2021-08-04 12:15:00,52.97,53.04,52.88,53.04,575816.0,51.3502,51.4181,51.263,51.4181,575816.0
2021-08-04 12:20:00,53.03,53.08,52.92,53.07,593992.0,51.4084,51.4569,51.3018,51.4472,593992.0
2021-08-04 12:25:00,53.07,53.19,52.99,53.08,801228.0,51.4472,51.5635,51.3696,51.4569,801228.0
2021-08-04 12:30:00,53.08,53.15,53.05,53.1,923458.0,51.4569,51.5247,51.4278,51.4763,923458.0
2021-08-04 12:35:00,53.1,53.15,53.06,53.13,855269.0,51.4763,51.5247,51.4375,51.5053,855269.0
2021-08-04 12:40:00,53.13,53.14,52.99,53.0,663543.0,51.5053,51.515,51.3696,51.3793,663543.0
2021-08-04 12:45:00,52.99,53.04,52.95,53.0,388396.0,51.3696,51.4181,51.3308,51.3793,388396.0
2021-08-04 12:50:00,53.0,53.02,52.91,52.94,296251.0,51.3793,51.3987,51.2921,51.3211,296251.0
2021-08-04 12:55:00,52.94,53.03,52.91,52.94,483350.0,51.3211,51.4084,51.2921,51.3211,483350.0
2021-08-04 13:00:00,52.94,52.96,52.82,52.85,455386.0,51.3211,51.3405,51.2048,51.2339,455386.0
2021-08-04 13:05:00,52.84,53.01,52.83,52.98,385742.0,51.2242,51.389,51.2145,51.3599,385742.0
2021-08-04 13:10:00,52.98,52.99,52.88,52.91,410950.0,51.3599,51.3696,51.263,51.2921,410950.0
2021-08-04 13:15:00,52.91,52.92,52.78,52.83,587876.0,51.2921,51.3018,51.166,51.2145,587876.0
2021-08-04 13:20:00,52.84,52.85,52.69,52.72,453373.0,51.2242,51.2339,51.0788,51.1079,453373.0
2021-08-04 13:25:00,52.72,52.74,52.66,52.68,460670.0,51.1079,51.1273,51.0497,51.0691,460670.0
2021-08-04 13:30:00,52.68,52.73,52.67,52.71,275730.0,51.0691,51.1176,51.0594,51.0982,275730.0
2021-08-04 13:35:00,52.71,52.71,52.52,52.55,617441.0,51.0982,51.0982,50.914,50.9431,617441.0
2021-08-04 13:40:00,52.55,52.68,52.54,52.61,394045.0,50.9431,51.0691,50.9334,51.0012,394045.0
2021-08-04 13:45:00,52.61,52.7,52.57,52.69,346081.0,51.0012,51.0885,50.9625,51.0788,346081.0
2021-08-04 13:50:00,52.7,52.73,52.63,52.7,219967.0,51.0885,51.1176,51.0206,51.0885,219967.0
2021-08-04 13:55:00,52.7,52.89,52.69,52.89,419901.0,51.0885,51.2727,51.0788,51.2727,419901.0
2021-08-04 14:00:00,52.89,52.92,52.83,52.86,367498.0,51.2727,51.3018,51.2145,51.2436,367498.0
2021-08-04 14:05:00,52.86,52.86,52.74,52.76,289568.0,51.2436,51.2436,51.1273,51.1466,289568.0
2021-08-04 14:10:00,52.76,52.76,52.62,52.64,303304.0,51.1466,51.1466,51.0109,51.0303,303304.0
2021-08-04 14:15:00,52.64,52.74,52.63,52.69,289739.0,51.0303,51.1273,51.0206,51.0788,289739.0
2021-08-04 14:20:00,52.69,52.76,52.68,52.7,579362.0,51.0788,51.1466,51.0691,51.0885,579362.0
2021-08-04 14:25:00,52.7,52.71,52.56,52.6,457748.0,51.0885,51.0982,50.9528,50.9915,457748.0
2021-08-04 14:30:00,52.59,52.68,52.54,52.55,517341.0,50.9818,51.0691,50.9334,50.9431,517341.0
2021-08-04 14:35:00,52.55,52.61,52.5,52.5,629148.0,50.9431,51.0012,50.8946,50.8946,629148.0
2021-08-04 14:40:00,52.51,52.51,52.23,52.23,1308707.0,50.9043,50.9043,50.6329,50.6329,1308707.0
2021-08-04 14:45:00,52.23,52.4,52.21,52.39,625289.0,50.6329,50.7977,50.6135,50.788,625289.0
2021-08-04 14:50:00,52.4,52.4,52.25,52.27,524897.0,50.7977,50.7977,50.6522,50.6716,524897.0
2021-08-04 14:55:00,52.27,52.82,52.26,52.59,1247961.0,50.6716,51.2048,50.6619,50.9818,1247961.0
2021-08-04 15:00:00,52.6,52.6,52.45,52.5,393999.0,50.9915,50.9915,50.8461,50.8946,393999.0
2021-08-04 15:05:00,52.5,52.55,52.45,52.52,419031.0,50.8946,50.9431,50.8461,50.914,419031.0
2021-08-04 15:10:00,52.52,52.56,52.46,52.54,679422.0,50.914,50.9528,50.8558,50.9334,679422.0
2021-08-04 15:15:00,52.55,52.6,52.45,52.59,277358.0,50.9431,50.9915,50.8461,50.9818,277358.0
2021-08-04 15:20:00,52.59,52.72,52.57,52.66,528484.0,50.9818,51.1079,50.9625,51.0497,528484.0
2021-08-04 15:25:00,52.66,52.83,52.62,52.8,921431.0,51.0497,51.2145,51.0109,51.1854,921431.0
2021-08-04 15:30:00,52.8,52.81,52.67,52.78,550590.0,51.1854,51.1951,51.0594,51.166,550590.0
2021-08-04 15:35:00,52.78,52.84,52.74,52.82,504090.0,51.166,51.2242,51.1273,51.2048,504090.0
2021-08-04 15:40:00,52.82,52.96,52.74,52.94,898915.0,51.2048,51.3405,51.1273,51.3211,898915.0
2021-08-04 15:45:00,52.94,52.95,52.82,52.87,981621.0,51.3211,51.3308,51.2048,51.2533,981621.0
2021-08-04 15:50:00,52.86,52.93,52.75,52.89,1194098.0,51.2436,51.3115,51.137,51.2727,1194098.0
2021-08-04 15:55:00,52.89,52.93,52.69,52.72,2012751.0,51.2727,51.3115,51.0788,51.1079,2012751.0
2021-08-05 09:30:00,53.86,54.41,53.55,53.76,2927595.0,52.213,52.7462,51.9125,52.1161,2927595.0
2021-08-05 09:35:00,53.76,54.13,53.69,54.13,1151392.0,52.1161,52.4748,52.0482,52.4748,1151392.0
2021-08-05 09:40:00,54.13,54.19,53.83,53.95,640424.0,52.4748,52.5329,52.1839,52.3003,640424.0
2021-08-05 09:45:00,53.94,53.99,53.63,53.72,536995.0,52.2906,52.339,51.99,52.0773,536995.0
2021-08-05 09:50:00,53.72,54.17,53.71,54.08,649269.0,52.0773,52.5135,52.0676,52.4263,649269.0
2021-08-05 09:55:00,54.09,54.28,54.0,54.11,598117.0,52.436,52.6202,52.3487,52.4554,598117.0
2021-08-05 10:00:00,54.11,54.38,54.03,54.38,589279.0,52.4554,52.7171,52.3778,52.7171,589279.0
2021-08-05 10:05:00,54.37,54.42,54.13,54.14,528253.0,52.7074,52.7559,52.4748,52.4845,528253.0
2021-08-05 10:10:00,54.14,54.29,54.04,54.2,357520.0,52.4845,52.6299,52.3875,52.5426,357520.0
2021-08-05 10:15:00,54.21,54.24,54.06,54.1,335855.0,52.5523,52.5814,52.4069,52.4457,335855.0
2021-08-05 10:20:00,54.09,54.3,54.07,54.3,266230.0,52.436,52.6396,52.4166,52.6396,266230.0
2021-08-05 10:25:00,54.29,54.51,54.28,54.49,683568.0,52.6299,52.8431,52.6202,52.8237,683568.0
2021-08-05 10:30:00,54.49,54.51,54.4,54.5,334339.0,52.8237,52.8431,52.7365,52.8334,334339.0
2021-08-05 10:35:00,54.49,54.51,54.31,54.41,369201.0,52.8237,52.8431,52.6493,52.7462,369201.0
2021-08-05 10:40:00,54.4,54.49,54.31,54.47,264250.0,52.7365,52.8237,52.6493,52.8044,264250.0
2021-08-05 10:45:00,54.49,54.65,54.46,54.63,524037.0,52.8237,52.9789,52.7947,52.9595,524037.0
2021-08-05 10:50:00,54.64,54.69,54.51,54.59,371084.0,52.9692,53.0176,52.8431,52.9207,371084.0
2021-08-05 10:55:00,54.58,54.71,54.5,54.71,438333.0,52.911,53.037,52.8334,53.037,438333.0
2021-08-05 11:00:00,54.71,54.73,54.6,54.68,244920.0,53.037,53.0564,52.9304,53.0079,244920.0
2021-08-05 11:05:00,54.68,54.69,54.6,54.69,257012.0,53.0079,53.0176,52.9304,53.0176,257012.0
2021-08-05 11:10:00,54.69,54.8,54.68,54.78,334102.0,53.0176,53.1243,53.0079,53.1049,334102.0
2021-08-05 11:15:00,54.79,54.85,54.68,54.71,293427.0,53.1146,53.1727,53.0079,53.037,293427.0
2021-08-05 11:20:00,54.72,54.76,54.63,54.71,275094.0,53.0467,53.0855,52.9595,53.037,275094.0
2021-08-05 11:25:00,54.71,54.74,54.66,54.68,158477.0,53.037,53.0661,52.9885,53.0079,158477.0
2021-08-05 11:30:00,54.68,54.71,54.59,54.7,256821.0,53.0079,53.037,52.9207,53.0273,256821.0
2021-08-05 11:35:00,54.7,54.71,54.58,54.61,181994.0,53.0273,53.037,52.911,52.9401,181994.0
2021-08-05 11:40:00,54.61,54.65,54.4,54.42,272070.0,52.9401,52.9789,52.7365,52.7559,272070.0
2021-08-05 11:45:00,54.42,54.48,54.4,54.46,163919.0,52.7559,52.8141,52.7365,52.7947,163919.0
2021-08-05 11:50:00,54.46,54.52,54.42,54.45,149840.0,52.7947,52.8528,52.7559,52.785,149840.0
2021-08-05 11:55:00,54.45,54.53,54.42,54.49,148900.0,52.785,52.8625,52.7559,52.8237,148900.0
2021-08-05 12:00:00,54.49,54.59,54.48,54.58,165796.0,52.8237,52.9207,52.8141,52.911,165796.0
2021-08-05 12:05:00,54.59,54.61,54.52,54.58,179188.0,52.9207,52.9401,52.8528,52.911,179188.0
2021-08-05 12:10:00,54.58,54.61,54.56,54.59,144162.0,52.911,52.9401,52.8916,52.9207,144162.0
2021-08-05 12:15:00,54.6,54.66,54.55,54.57,191267.0,52.9304,52.9885,52.8819,52.9013,191267.0
2021-08-05 12:20:00,54.57,54.6,54.5,54.51,141635.0,52.9013,52.9304,52.8334,52.8431,141635.0
2021-08-05 12:25:00,54.52,54.54,54.46,54.48,185863.0,52.8528,52.8722,52.7947,52.8141,185863.0
2021-08-05 12:30:00,54.49,54.54,54.45,54.49,124069.0,52.8237,52.8722,52.785,52.8237,124069.0
2021-08-05 12:35:00,54.48,54.52,54.41,54.43,181212.0,52.8141,52.8528,52.7462,52.7656,181212.0
2021-08-05 12:40:00,54.43,54.44,54.37,54.39,131012.0,52.7656,52.7753,52.7074,52.7268,131012.0
2021-08-05 12:45:00,54.39,54.46,54.34,54.46,107429.0,52.7268,52.7947,52.6783,52.7947,107429.0
2021-08-05 12:50:00,54.46,54.48,54.42,54.42,105112.0,52.7947,52.8141,52.7559,52.7559,105112.0
2021-08-05 12:55:00,54.42,54.43,54.32,54.36,151782.0,52.7559,52.7656,52.6589,52.6977,151782.0
2021-08-05 13:00:00,54.35,54.4,54.32,54.38,118830.0,52.688,52.7365,52.6589,52.7171,118830.0
2021-08-05 13:05:00,54.38,54.45,54.38,54.45,96083.0,52.7171,52.785,52.7171,52.785,96083.0
2021-08-05 13:10:00,54.44,54.51,54.43,54.5,145913.0,52.7753,52.8431,52.7656,52.8334,145913.0
2021-08-05 13:15:00,54.5,54.61,54.46,54.61,164864.0,52.8334,52.9401,52.7947,52.9401,164864.0
2021-08-05 13:20:00,54.6,54.62,54.43,54.49,134384.0,52.9304,52.9498,52.7656,52.8237,134384.0
2021-08-05 13:25:00,54.49,54.56,54.48,54.54,129431.0,52.8237,52.8916,52.8141,52.8722,129431.0
2021-08-05 13:30:00,54.54,54.56,54.45,54.47,116332.0,52.8722,52.8916,52.785,52.8044,116332.0
2021-08-05 13:35:00,54.48,54.57,54.46,54.57,134555.0,52.8141,52.9013,52.7947,52.9013,134555.0
2021-08-05 13:40:00,54.57,54.58,54.52,54.54,110660.0,52.9013,52.911,52.8528,52.8722,110660.0
2021-08-05 13:45:00,54.54,54.62,54.52,54.62,122265.0,52.8722,52.9498,52.8528,52.9498,122265.0
2021-08-05 13:50:00,54.61,54.62,54.55,54.62,117301.0,52.9401,52.9498,52.8819,52.9498,117301.0
2021-08-05 13:55:00,54.62,54.64,54.58,54.63,122104.0,52.9498,52.9692,52.911,52.9595,122104.0
2021-08-05 14:00:00,54.63,54.64,54.58,54.64,214132.0,52.9595,52.9692,52.911,52.9692,214132.0
2021-08-05 14:05:00,54.64,54.69,54.59,54.63,296896.0,52.9692,53.0176,52.9207,52.9595,296896.0
2021-08-05 14:10:00,54.62,54.71,54.61,54.66,173437.0,52.9498,53.037,52.9401,52.9885,173437.0
2021-08-05 14:15:00,54.66,54.67,54.61,54.61,139766.0,52.9885,52.9982,52.9401,52.9401,139766.0
2021-08-05 14:20:00,54.62,54.63,54.56,54.59,114172.0,52.9498,52.9595,52.8916,52.9207,114172.0
2021-08-05 14:25:00,54.59,54.66,54.57,54.64,136296.0,52.9207,52.9885,52.9013,52.9692,136296.0
2021-08-05 14:30:00,54.63,54.68,54.59,54.6,254177.0,52.9595,53.0079,52.9207,52.9304,254177.0
2021-08-05 14:35:00,54.61,54.67,54.59,54.67,134596.0,52.9401,52.9982,52.9207,52.9982,134596.0
2021-08-05 14:40:00,54.66,54.69,54.64,54.65,121177.0,52.9885,53.0176,52.9692,52.9789,121177.0
2021-08-05 14:45:00,54.65,54.65,54.6,54.63,136421.0,52.9789,52.9789,52.9304,52.9595,136421.0
2021-08-05 14:50:00,54.62,54.67,54.59,54.64,117442.0,52.9498,52.9982,52.9207,52.9692,117442.0
2021-08-05 14:55:00,54.63,54.66,54.58,54.59,133115.0,52.9595,52.9885,52.911,52.9207,133115.0
2021-08-05 15:00:00,54.58,54.63,54.58,54.63,109951.0,52.911,52.9595,52.911,52.9595,109951.0
2021-08-05 15:05:00,54.63,54.69,54.62,54.68,142983.0,52.9595,53.0176,52.9498,53.0079,142983.0
2021-08-05 15:10:00,54.68,54.69,54.61,54.63,132635.0,53.0079,53.0176,52.9401,52.9595,132635.0
2021-08-05 15:15:00,54.62,54.65,54.59,54.64,206340.0,52.9498,52.9789,52.9207,52.9692,206340.0
2021-08-05 15:20:00,54.63,54.67,54.63,54.66,125611.0,52.9595,52.9982,52.9595,52.9885,125611.0
2021-08-05 15:25:00,54.67,54.8,54.64,54.78,453471.0,52.9982,53.1243,52.9692,53.1049,453471.0
2021-08-05 15:30:00,54.78,54.87,54.76,54.86,432787.0,53.1049,53.1921,53.0855,53.1824,432787.0
2021-08-05 15:35:00,54.87,54.88,54.73,54.75,446354.0,53.1921,53.2018,53.0564,53.0758,446354.0
2021-08-05 15:40:00,54.74,54.76,54.64,54.66,439210.0,53.0661,53.0855,52.9692,52.9885,439210.0
2021-08-05 15:45:00,54.66,54.66,54.41,54.42,440373.0,52.9885,52.9885,52.7462,52.7559,440373.0
2021-08-05 15:50:00,54.43,54.54,54.42,54.48,647744.0,52.7656,52.8722,52.7559,52.8141,647744.0
2021-08-05 15:55:00,54.48,54.49,54.31,54.44,1003897.0,52.8141,52.8237,52.6493,52.7753,1003897.0
2021-08-06 09:30:00,54.81,55.06,54.56,54.56,888169.0,53.134,53.3763,52.8916,52.8916,888169.0
2021-08-06 09:35:00,54.55,54.69,54.26,54.41,508801.0,52.8819,53.0176,52.6008,52.7462,508801.0
2021-08-06 09:40:00,54.42,54.54,54.3,54.41,296061.0,52.7559,52.8722,52.6396,52.7462,296061.0
2021-08-06 09:45:00,54.41,54.69,54.39,54.68,262588.0,52.7462,53.0176,52.7268,53.0079,262588.0
2021-08-06 09:50:00,54.68,54.78,54.6,54.64,330361.0,53.0079,53.1049,52.9304,52.9692,330361.0
2021-08-06 09:55:00,54.64,54.78,54.51,54.76,283308.0,52.9692,53.1049,52.8431,53.0855,283308.0
2021-08-06 10:00:00,54.75,54.96,54.69,54.96,237839.0,53.0758,53.2794,53.0176,53.2794,237839.0
2021-08-06 10:05:00,54.97,54.99,54.89,54.89,295992.0,53.2891,53.3085,53.2115,53.2115,295992.0
2021-08-06 10:10:00,54.9,55.06,54.79,55.05,302221.0,53.2212,53.3763,53.1146,53.3666,302221.0
2021-08-06 10:15:00,55.05,55.24,55.02,55.18,339364.0,53.3666,53.5508,53.3375,53.4926,339364.0
2021-08-06 10:20:00,55.18,55.28,55.16,55.28,182512.0,53.4926,53.5896,53.4733,53.5896,182512.0
2021-08-06 10:25:00,55.28,55.32,55.22,55.25,183220.0,53.5896,53.6284,53.5314,53.5605,183220.0
2021-08-06 10:30:00,55.24,55.24,55.11,55.15,222880.0,53.5508,53.5508,53.4248,53.4636,222880.0
2021-08-06 10:35:00,55.15,55.21,55.03,55.08,288502.0,53.4636,53.5217,53.3472,53.3957,288502.0
2021-08-06 10:40:00,55.08,55.16,55.07,55.15,140705.0,53.3957,53.4733,53.386,53.4636,140705.0
2021-08-06 10:45:00,55.15,55.25,55.09,55.1,181965.0,53.4636,53.5605,53.4054,53.4151,181965.0
2021-08-06 10:50:00,55.09,55.15,55.05,55.1,167024.0,53.4054,53.4636,53.3666,53.4151,167024.0
2021-08-06 10:55:00,55.1,55.18,55.08,55.18,117997.0,53.4151,53.4926,53.3957,53.4926,117997.0
2021-08-06 11:00:00,55.19,55.28,55.12,55.28,229296.0,53.5023,53.5896,53.4345,53.5896,229296.0
2021-08-06 11:05:00,55.27,55.35,55.22,55.25,213408.0,53.5799,53.6574,53.5314,53.5605,213408.0
2021-08-06 11:10:00,55.25,55.28,55.08,55.13,206152.0,53.5605,53.5896,53.3957,53.4442,206152.0
2021-08-06 11:15:00,55.13,55.19,55.08,55.13,137448.0,53.4442,53.5023,53.3957,53.4442,137448.0
2021-08-06 11:20:00,55.13,55.23,55.12,55.18,149242.0,53.4442,53.5411,53.4345,53.4926,149242.0
2021-08-06 11:25:00,55.18,55.2,55.09,55.18,119839.0,53.4926,53.512,53.4054,53.4926,119839.0
2021-08-06 11:30:00,55.18,55.2,55.09,55.15,155714.0,53.4926,53.512,53.4054,53.4636,155714.0
2021-08-06 11:35:00,55.15,55.19,55.06,55.17,146812.0,53.4636,53.5023,53.3763,53.483,146812.0
2021-08-06 11:40:00,55.17,55.24,55.14,55.21,91213.0,53.483,53.5508,53.4539,53.5217,91213.0
2021-08-06 11:45:00,55.21,55.23,55.13,55.15,91943.0,53.5217,53.5411,53.4442,53.4636,91943.0
2021-08-06 11:50:00,55.15,55.19,55.13,55.17,75573.0,53.4636,53.5023,53.4442,53.483,75573.0
2021-08-06 11:55:00,55.17,55.21,55.14,55.19,75686.0,53.483,53.5217,53.4539,53.5023,75686.0
2021-08-06 12:00:00,55.19,55.2,55.11,55.12,92067.0,53.5023,53.512,53.4248,53.4345,92067.0
2021-08-06 12:05:00,55.12,55.12,55.08,55.11,130412.0,53.4345,53.4345,53.3957,53.4248,130412.0
2021-08-06 12:10:00,55.11,55.11,55.08,55.08,82053.0,53.4248,53.4248,53.3957,53.3957,82053.0
2021-08-06 12:15:00,55.09,55.24,55.07,55.24,192908.0,53.4054,53.5508,53.386,53.5508,192908.0
2021-08-06 12:20:00,55.24,55.31,55.18,55.19,194818.0,53.5508,53.6187,53.4926,53.5023,194818.0
2021-08-06 12:25:00,55.19,55.19,55.11,55.14,74571.0,53.5023,53.5023,53.4248,53.4539,74571.0
2021-08-06 12:30:00,55.13,55.15,55.04,55.07,97956.0,53.4442,53.4636,53.3569,53.386,97956.0
2021-08-06 12:35:00,55.05,55.1,55.04,55.05,130709.0,53.3666,53.4151,53.3569,53.3666,130709.0
2021-08-06 12:40:00,55.05,55.1,55.04,55.1,102026.0,53.3666,53.4151,53.3569,53.4151,102026.0
2021-08-06 12:45:00,55.1,55.17,55.08,55.13,101408.0,53.4151,53.483,53.3957,53.4442,101408.0
2021-08-06 12:50:00,55.13,55.15,55.08,55.12,143490.0,53.4442,53.4636,53.3957,53.4345,143490.0
2021-08-06 12:55:00,55.11,55.12,55.04,55.05,119569.0,53.4248,53.4345,53.3569,53.3666,119569.0
2021-08-06 13:00:00,55.05,55.08,55.03,55.04,86465.0,53.3666,53.3957,53.3472,53.3569,86465.0
2021-08-06 13:05:00,55.04,55.07,55.03,55.06,75270.0,53.3569,53.386,53.3472,53.3763,75270.0
2021-08-06 13:10:00,55.06,55.07,54.98,54.98,98918.0,53.3763,53.386,53.2988,53.2988,98918.0
2021-08-06 13:15:00,54.98,55.03,54.87,54.88,136478.0,53.2988,53.3472,53.1921,53.2018,136478.0
2021-08-06 13:20:00,54.87,54.91,54.85,54.91,87990.0,53.1921,53.2309,53.1727,53.2309,87990.0
2021-08-06 13:25:00,54.91,54.98,54.81,54.82,193569.0,53.2309,53.2988,53.134,53.1437,193569.0
2021-08-06 13:30:00,54.82,54.88,54.8,54.88,148656.0,53.1437,53.2018,53.1243,53.2018,148656.0
2021-08-06 13:35:00,54.87,54.96,54.87,54.91,82125.0,53.1921,53.2794,53.1921,53.2309,82125.0
2021-08-06 13:40:00,54.91,54.96,54.89,54.95,88932.0,53.2309,53.2794,53.2115,53.2697,88932.0
2021-08-06 13:45:00,54.95,55.0,54.91,54.98,51444.0,53.2697,53.3182,53.2309,53.2988,51444.0
2021-08-06 13:50:00,54.99,55.03,54.95,55.03,78198.0,53.3085,53.3472,53.2697,53.3472,78198.0
2021-08-06 13:55:00,55.03,55.07,55.02,55.06,78689.0,53.3472,53.386,53.3375,53.3763,78689.0
2021-08-06 14:00:00,55.05,55.07,55.02,55.07,40966.0,53.3666,53.386,53.3375,53.386,40966.0
2021-08-06 14:05:00,55.06,55.11,55.05,55.07,93830.0,53.3763,53.4248,53.3666,53.386,93830.0
2021-08-06 14:10:00,55.07,55.11,55.05,55.1,42925.0,53.386,53.4248,53.3666,53.4151,42925.0
2021-08-06 14:15:00,55.1,55.21,55.09,55.21,101252.0,53.4151,53.5217,53.4054,53.5217,101252.0
2021-08-06 14:20:00,55.21,55.25,55.2,55.23,145994.0,53.5217,53.5605,53.512,53.5411,145994.0
2021-08-06 14:25:00,55.22,55.23,55.12,55.16,116659.0,53.5314,53.5411,53.4345,53.4733,116659.0
2021-08-06 14:30:00,55.16,55.17,55.08,55.1,111120.0,53.4733,53.483,53.3957,53.4151,111120.0
2021-08-06 14:35:00,55.1,55.14,55.09,55.12,61910.0,53.4151,53.4539,53.4054,53.4345,61910.0
2021-08-06 14:40:00,55.13,55.15,55.08,55.12,89417.0,53.4442,53.4636,53.3957,53.4345,89417.0
2021-08-06 14:45:00,55.12,55.13,55.03,55.03,87666.0,53.4345,53.4442,53.3472,53.3472,87666.0
2021-08-06 14:50:00,55.02,55.09,55.0,55.07,90136.0,53.3375,53.4054,53.3182,53.386,90136.0
2021-08-06 14:55:00,55.06,55.07,55.01,55.03,61554.0,53.3763,53.386,53.3278,53.3472,61554.0
2021-08-06 15:00:00,55.03,55.03,54.9,54.91,82426.0,53.3472,53.3472,53.2212,53.2309,82426.0
2021-08-06 15:05:00,54.91,54.98,54.9,54.96,108299.0,53.2309,53.2988,53.2212,53.2794,108299.0
2021-08-06 15:10:00,54.96,54.99,54.92,54.98,68020.0,53.2794,53.3085,53.2406,53.2988,68020.0
2021-08-06 15:15:00,54.98,55.0,54.96,54.98,92465.0,53.2988,53.3182,53.2794,53.2988,92465.0
2021-08-06 15:20:00,54.98,55.07,54.95,55.07,82292.0,53.2988,53.386,53.2697,53.386,82292.0
2021-08-06 15:25:00,55.05,55.06,55.0,55.01,79520.0,53.3666,53.3763,53.3182,53.3278,79520.0
2021-08-06 15:30:00,55.0,55.04,54.99,55.03,137376.0,53.3182,53.3569,53.3085,53.3472,137376.0
2021-08-06 15:35:00,55.03,55.05,55.01,55.02,81749.0,53.3472,53.3666,53.3278,53.3375,81749.0
2021-08-06 15:40:00,55.02,55.04,54.98,54.98,218337.0,53.3375,53.3569,53.2988,53.2988,218337.0
2021-08-06 15:45:00,54.99,55.0,54.95,54.98,174680.0,53.3085,53.3182,53.2697,53.2988,174680.0
2021-08-06 15:50:00,54.99,55.03,54.96,54.98,396807.0,53.3085,53.3472,53.2794,53.2988,396807.0
2021-08-06 15:55:00,54.98,55.06,54.98,55.04,521739.0,53.2988,53.3763,53.2988,53.3569,521739.0
2021-08-09 09:30:00,54.27,54.37,53.9,53.92,892210.0,52.6105,52.7074,52.2518,52.2712,892210.0
2021-08-09 09:35:00,53.91,54.19,53.84,54.01,377982.0,52.2615,52.5329,52.1936,52.3584,377982.0
2021-08-09 09:40:00,54.01,54.06,53.81,54.01,357060.0,52.3584,52.4069,52.1645,52.3584,357060.0
2021-08-09 09:45:00,54.01,54.09,53.87,53.88,326984.0,52.3584,52.436,52.2227,52.2324,326984.0
2021-08-09 09:50:00,53.88,53.88,53.57,53.58,463817.0,52.2324,52.2324,51.9319,51.9416,463817.0
2021-08-09 09:55:00,53.58,53.82,53.56,53.72,406372.0,51.9416,52.1742,51.9222,52.0773,406372.0
2021-08-09 10:00:00,53.72,53.77,53.61,53.64,255420.0,52.0773,52.1258,51.9707,51.9997,255420.0
2021-08-09 10:05:00,53.64,53.7,53.52,53.59,285545.0,51.9997,52.0579,51.8834,51.9513,285545.0
2021-08-09 10:10:00,53.6,53.73,53.4,53.46,591644.0,51.961,52.087,51.7671,51.8252,591644.0
2021-08-09 10:15:00,53.43,53.6,53.42,53.51,288133.0,51.7962,51.961,51.7865,51.8737,288133.0
2021-08-09 10:20:00,53.51,53.68,53.5,53.66,199015.0,51.8737,52.0385,51.864,52.0191,199015.0
2021-08-09 10:25:00,53.65,53.66,53.55,53.57,166656.0,52.0094,52.0191,51.9125,51.9319,166656.0
2021-08-09 10:30:00,53.56,53.57,53.43,53.55,240624.0,51.9222,51.9319,51.7962,51.9125,240624.0
2021-08-09 10:35:00,53.55,53.59,53.49,53.51,180729.0,51.9125,51.9513,51.8543,51.8737,180729.0
2021-08-09 10:40:00,53.51,53.66,53.5,53.64,260891.0,51.8737,52.0191,51.864,51.9997,260891.0
2021-08-09 10:45:00,53.64,53.73,53.63,53.7,245419.0,51.9997,52.087,51.99,52.0579,245419.0
2021-08-09 10:50:00,53.69,53.77,53.65,53.73,245294.0,52.0482,52.1258,52.0094,52.087,245294.0
2021-08-09 10:55:00,53.72,53.91,53.72,53.89,210297.0,52.0773,52.2615,52.0773,52.2421,210297.0
2021-08-09 11:00:00,53.89,53.89,53.75,53.85,200048.0,52.2421,52.2421,52.1064,52.2033,200048.0
2021-08-09 11:05:00,53.86,53.93,53.84,53.93,140681.0,52.213,52.2809,52.1936,52.2809,140681.0
2021-08-09 11:10:00,53.93,54.06,53.9,54.04,202536.0,52.2809,52.4069,52.2518,52.3875,202536.0
2021-08-09 11:15:00,54.04,54.09,53.99,54.01,156027.0,52.3875,52.436,52.339,52.3584,156027.0
2021-08-09 11:20:00,54.02,54.04,53.9,53.93,189320.0,52.3681,52.3875,52.2518,52.2809,189320.0
2021-08-09 11:25:00,53.93,54.0,53.89,53.96,278953.0,52.2809,52.3487,52.2421,52.31,278953.0
2021-08-09 11:30:00,53.95,54.03,53.95,53.96,172953.0,52.3003,52.3778,52.3003,52.31,172953.0
2021-08-09 11:35:00,53.97,54.08,53.96,54.07,101946.0,52.3196,52.4263,52.31,52.4166,101946.0
2021-08-09 11:40:00,54.07,54.15,54.05,54.13,194984.0,52.4166,52.4941,52.3972,52.4748,194984.0
2021-08-09 11:45:00,54.12,54.15,54.08,54.12,117126.0,52.4651,52.4941,52.4263,52.4651,117126.0
2021-08-09 11:50:00,54.12,54.18,54.09,54.15,147074.0,52.4651,52.5232,52.436,52.4941,147074.0
2021-08-09 11:55:00,54.15,54.2,54.11,54.16,84815.0,52.4941,52.5426,52.4554,52.5038,84815.0
2021-08-09 12:00:00,54.16,54.17,54.1,54.11,204110.0,52.5038,52.5135,52.4457,52.4554,204110.0
2021-08-09 12:05:00,54.11,54.22,54.1,54.19,125939.0,52.4554,52.562,52.4457,52.5329,125939.0
2021-08-09 12:10:00,54.19,54.25,54.18,54.2,124901.0,52.5329,52.5911,52.5232,52.5426,124901.0
2021-08-09 12:15:00,54.19,54.29,54.19,54.27,196763.0,52.5329,52.6299,52.5329,52.6105,196763.0
2021-08-09 12:20:00,54.28,54.28,54.24,54.27,67049.0,52.6202,52.6202,52.5814,52.6105,67049.0
2021-08-09 12:25:00,54.27,54.28,54.18,54.19,100546.0,52.6105,52.6202,52.5232,52.5329,100546.0
2021-08-09 12:30:00,54.2,54.25,54.2,54.22,55551.0,52.5426,52.5911,52.5426,52.562,55551.0
2021-08-09 12:35:00,54.22,54.26,54.2,54.21,82789.0,52.562,52.6008,52.5426,52.5523,82789.0
2021-08-09 12:40:00,54.22,54.26,54.16,54.16,113327.0,52.562,52.6008,52.5038,52.5038,113327.0
2021-08-09 12:45:00,54.16,54.24,54.15,54.22,73900.0,52.5038,52.5814,52.4941,52.562,73900.0
2021-08-09 12:50:00,54.22,54.26,54.19,54.24,67265.0,52.562,52.6008,52.5329,52.5814,67265.0
2021-08-09 12:55:00,54.24,54.27,54.21,54.22,61304.0,52.5814,52.6105,52.5523,52.562,61304.0
2021-08-09 13:00:00,54.23,54.27,54.21,54.25,53562.0,52.5717,52.6105,52.5523,52.5911,53562.0
2021-08-09 13:05:00,54.24,54.29,54.22,54.22,65701.0,52.5814,52.6299,52.562,52.562,65701.0
2021-08-09 13:10:00,54.23,54.24,54.11,54.13,94639.0,52.5717,52.5814,52.4554,52.4748,94639.0
2021-08-09 13:15:00,54.13,54.16,54.07,54.14,129744.0,52.4748,52.5038,52.4166,52.4845,129744.0
2021-08-09 13:20:00,54.14,54.2,54.12,54.15,66739.0,52.4845,52.5426,52.4651,52.4941,66739.0
2021-08-09 13:25:00,54.15,54.17,54.12,54.12,58778.0,52.4941,52.5135,52.4651,52.4651,58778.0
2021-08-09 13:30:00,54.12,54.18,54.11,54.13,109074.0,52.4651,52.5232,52.4554,52.4748,109074.0
2021-08-09 13:35:00,54.13,54.17,54.12,54.13,51795.0,52.4748,52.5135,52.4651,52.4748,51795.0
2021-08-09 13:40:00,54.13,54.19,54.11,54.16,57304.0,52.4748,52.5329,52.4554,52.5038,57304.0
2021-08-09 13:45:00,54.16,54.16,54.11,54.11,100682.0,52.5038,52.5038,52.4554,52.4554,100682.0
2021-08-09 13:50:00,54.12,54.15,54.1,54.15,59396.0,52.4651,52.4941,52.4457,52.4941,59396.0
2021-08-09 13:55:00,54.15,54.17,54.11,54.11,69205.0,52.4941,52.5135,52.4554,52.4554,69205.0
2021-08-09 14:00:00,54.12,54.19,54.11,54.18,67830.0,52.4651,52.5329,52.4554,52.5232,67830.0
2021-08-09 14:05:00,54.18,54.18,54.09,54.12,97237.0,52.5232,52.5232,52.436,52.4651,97237.0
2021-08-09 14:10:00,54.13,54.13,54.1,54.1,51524.0,52.4748,52.4748,52.4457,52.4457,51524.0
2021-08-09 14:15:00,54.11,54.13,54.07,54.12,156054.0,52.4554,52.4748,52.4166,52.4651,156054.0
2021-08-09 14:20:00,54.12,54.13,54.02,54.03,134624.0,52.4651,52.4748,52.3681,52.3778,134624.0
2021-08-09 14:25:00,54.03,54.05,53.99,54.01,207048.0,52.3778,52.3972,52.339,52.3584,207048.0
2021-08-09 14:30:00,54.01,54.07,54.0,54.06,109618.0,52.3584,52.4166,52.3487,52.4069,109618.0
2021-08-09 14:35:00,54.06,54.11,54.05,54.08,92392.0,52.4069,52.4554,52.3972,52.4263,92392.0
2021-08-09 14:40:00,54.08,54.12,54.06,54.1,70423.0,52.4263,52.4651,52.4069,52.4457,70423.0
2021-08-09 14:45:00,54.11,54.17,54.1,54.15,104453.0,52.4554,52.5135,52.4457,52.4941,104453.0
2021-08-09 14:50:00,54.14,54.2,54.13,54.19,72566.0,52.4845,52.5426,52.4748,52.5329,72566.0
2021-08-09 14:55:00,54.19,54.22,54.16,54.18,70067.0,52.5329,52.562,52.5038,52.5232,70067.0
2021-08-09 15:00:00,54.18,54.21,54.15,54.16,50632.0,52.5232,52.5523,52.4941,52.5038,50632.0
2021-08-09 15:05:00,54.16,54.17,54.12,54.13,62309.0,52.5038,52.5135,52.4651,52.4748,62309.0
2021-08-09 15:10:00,54.13,54.14,54.1,54.12,79154.0,52.4748,52.4845,52.4457,52.4651,79154.0
2021-08-09 15:15:00,54.13,54.15,54.1,54.11,120487.0,52.4748,52.4941,52.4457,52.4554,120487.0
2021-08-09 15:20:00,54.11,54.12,54.02,54.03,136042.0,52.4554,52.4651,52.3681,52.3778,136042.0
2021-08-09 15:25:00,54.02,54.07,54.02,54.03,105979.0,52.3681,52.4166,52.3681,52.3778,105979.0
2021-08-09 15:30:00,54.02,54.09,54.01,54.04,192729.0,52.3681,52.436,52.3584,52.3875,192729.0
2021-08-09 15:35:00,54.03,54.07,54.03,54.05,129902.0,52.3778,52.4166,52.3778,52.3972,129902.0
2021-08-09 15:40:00,54.05,54.05,53.96,53.96,164491.0,52.3972,52.3972,52.31,52.31,164491.0
2021-08-09 15:45:00,53.97,54.01,53.96,53.99,212442.0,52.3196,52.3584,52.31,52.339,212442.0
2021-08-09 15:50:00,54.0,54.02,53.95,53.99,255077.0,52.3487,52.3681,52.3003,52.339,255077.0
2021-08-09 15:55:00,53.98,54.01,53.92,53.95,582820.0,52.3293,52.3584,52.2712,52.3003,582820.0
2021-08-10 09:30:00,53.95,54.08,53.8,53.94,429063.0,52.3003,52.4263,52.1548,52.2906,429063.0
2021-08-10 09:35:00,53.95,54.0,53.87,53.96,120674.0,52.3003,52.3487,52.2227,52.31,120674.0
2021-08-10 09:40:00,53.96,53.98,53.72,53.73,216251.0,52.31,52.3293,52.0773,52.087,216251.0
2021-08-10 09:45:00,53.73,53.84,53.66,53.81,226239.0,52.087,52.1936,52.0191,52.1645,226239.0
2021-08-10 09:50:00,53.8,53.9,53.75,53.89,201536.0,52.1548,52.2518,52.1064,52.2421,201536.0
2021-08-10 09:55:00,53.9,53.95,53.84,53.89,161758.0,52.2518,52.3003,52.1936,52.2421,161758.0
2021-08-10 10:00:00,53.89,53.89,53.68,53.84,194590.0,52.2421,52.2421,52.0385,52.1936,194590.0
2021-08-10 10:05:00,53.83,54.02,53.8,54.01,162335.0,52.1839,52.3681,52.1548,52.3584,162335.0
2021-08-10 10:10:00,54.01,54.29,54.01,54.23,288081.0,52.3584,52.6299,52.3584,52.5717,288081.0
2021-08-10 10:15:00,54.24,54.26,54.11,54.12,307310.0,52.5814,52.6008,52.4554,52.4651,307310.0
2021-08-10 10:20:00,54.11,54.13,54.03,54.07,280228.0,52.4554,52.4748,52.3778,52.4166,280228.0
2021-08-10 10:25:00,54.07,54.14,54.02,54.06,385076.0,52.4166,52.4845,52.3681,52.4069,385076.0
2021-08-10 10:30:00,54.07,54.11,54.0,54.03,335542.0,52.4166,52.4554,52.3487,52.3778,335542.0
2021-08-10 10:35:00,54.03,54.11,54.02,54.05,397947.0,52.3778,52.4554,52.3681,52.3972,397947.0
2021-08-10 10:40:00,54.04,54.13,54.02,54.03,336374.0,52.3875,52.4748,52.3681,52.3778,336374.0
2021-08-10 10:45:00,54.03,54.08,53.92,53.97,392369.0,52.3778,52.4263,52.2712,52.3196,392369.0
2021-08-10 10:50:00,53.97,54.04,53.94,54.02,449552.0,52.3196,52.3875,52.2906,52.3681,449552.0
2021-08-10 10:55:00,54.02,54.02,53.93,53.96,331174.0,52.3681,52.3681,52.2809,52.31,331174.0
2021-08-10 11:00:00,53.96,53.99,53.9,53.91,210216.0,52.31,52.339,52.2518,52.2615,210216.0
2021-08-10 11:05:00,53.9,53.92,53.8,53.9,311554.0,52.2518,52.2712,52.1548,52.2518,311554.0
2021-08-10 11:10:00,53.9,54.05,53.88,54.05,164836.0,52.2518,52.3972,52.2324,52.3972,164836.0
2021-08-10 11:15:00,54.04,54.2,54.01,54.19,157690.0,52.3875,52.5426,52.3584,52.5329,157690.0
2021-08-10 11:20:00,54.19,54.33,54.18,54.27,197982.0,52.5329,52.6686,52.5232,52.6105,197982.0
2021-08-10 11:25:00,54.27,54.38,54.27,54.35,158045.0,52.6105,52.7171,52.6105,52.688,158045.0
2021-08-10 11:30:00,54.35,54.37,54.26,54.28,161999.0,52.688,52.7074,52.6008,52.6202,161999.0
2021-08-10 11:35:00,54.28,54.33,54.23,54.25,184597.0,52.6202,52.6686,52.5717,52.5911,184597.0
2021-08-10 11:40:00,54.26,54.31,54.23,54.28,173011.0,52.6008,52.6493,52.5717,52.6202,173011.0
2021-08-10 11:45:00,54.28,54.28,54.18,54.19,105274.0,52.6202,52.6202,52.5232,52.5329,105274.0
2021-08-10 11:50:00,54.18,54.18,54.09,54.1,239437.0,52.5232,52.5232,52.436,52.4457,239437.0
2021-08-10 11:55:00,54.11,54.16,54.08,54.1,191839.0,52.4554,52.5038,52.4263,52.4457,191839.0
2021-08-10 12:00:00,54.1,54.18,54.08,54.08,123494.0,52.4457,52.5232,52.4263,52.4263,123494.0
2021-08-10 12:05:00,54.08,54.08,54.0,54.04,235776.0,52.4263,52.4263,52.3487,52.3875,235776.0
2021-08-10 12:10:00,54.03,54.04,53.93,53.94,139683.0,52.3778,52.3875,52.2809,52.2906,139683.0
2021-08-10 12:15:00,53.93,53.94,53.9,53.94,99395.0,52.2809,52.2906,52.2518,52.2906,99395.0
2021-08-10 12:20:00,53.93,54.02,53.93,53.98,123580.0,52.2809,52.3681,52.2809,52.3293,123580.0
2021-08-10 12:25:00,53.98,54.03,53.95,53.96,103200.0,52.3293,52.3778,52.3003,52.31,103200.0
2021-08-10 12:30:00,53.96,53.99,53.94,53.98,76045.0,52.31,52.339,52.2906,52.3293,76045.0
2021-08-10 12:35:00,53.98,54.04,53.97,54.0,65169.0,52.3293,52.3875,52.3196,52.3487,65169.0
2021-08-10 12:40:00,53.99,54.0,53.97,54.0,92461.0,52.339,52.3487,52.3196,52.3487,92461.0
2021-08-10 12:45:00,54.0,54.03,53.92,53.93,77854.0,52.3487,52.3778,52.2712,52.2809,77854.0
2021-08-10 12:50:00,53.93,53.98,53.92,53.97,102903.0,52.2809,52.3293,52.2712,52.3196,102903.0
2021-08-10 12:55:00,53.97,53.98,53.95,53.98,47803.0,52.3196,52.3293,52.3003,52.3293,47803.0
2021-08-10 13:00:00,53.97,53.98,53.95,53.98,69868.0,52.3196,52.3293,52.3003,52.3293,69868.0
2021-08-10 13:05:00,53.98,54.12,53.97,54.09,99576.0,52.3293,52.4651,52.3196,52.436,99576.0
2021-08-10 13:10:00,54.1,54.13,54.07,54.1,159548.0,52.4457,52.4748,52.4166,52.4457,159548.0
2021-08-10 13:15:00,54.1,54.15,54.09,54.14,80396.0,52.4457,52.4941,52.436,52.4845,80396.0
2021-08-10 13:20:00,54.15,54.21,54.12,54.2,101334.0,52.4941,52.5523,52.4651,52.5426,101334.0
2021-08-10 13:25:00,54.19,54.21,54.17,54.2,60935.0,52.5329,52.5523,52.5135,52.5426,60935.0
2021-08-10 13:30:00,54.2,54.23,54.15,54.2,71820.0,52.5426,52.5717,52.4941,52.5426,71820.0
2021-08-10 13:35:00,54.2,54.2,54.1,54.1,112135.0,52.5426,52.5426,52.4457,52.4457,112135.0
2021-08-10 13:40:00,54.1,54.16,54.09,54.14,84720.0,52.4457,52.5038,52.436,52.4845,84720.0
2021-08-10 13:45:00,54.15,54.15,54.01,54.03,106714.0,52.4941,52.4941,52.3584,52.3778,106714.0
2021-08-10 13:50:00,54.02,54.07,53.99,54.04,136406.0,52.3681,52.4166,52.339,52.3875,136406.0
2021-08-10 13:55:00,54.04,54.1,54.02,54.1,78525.0,52.3875,52.4457,52.3681,52.4457,78525.0
2021-08-10 14:00:00,54.1,54.16,54.09,54.14,102580.0,52.4457,52.5038,52.436,52.4845,102580.0
2021-08-10 14:05:00,54.14,54.14,54.08,54.1,64940.0,52.4845,52.4845,52.4263,52.4457,64940.0
2021-08-10 14:10:00,54.1,54.13,54.08,54.09,52328.0,52.4457,52.4748,52.4263,52.436,52328.0
2021-08-10 14:15:00,54.09,54.16,54.06,54.16,111456.0,52.436,52.5038,52.4069,52.5038,111456.0
2021-08-10 14:20:00,54.16,54.18,54.13,54.15,94099.0,52.5038,52.5232,52.4748,52.4941,94099.0
2021-08-10 14:25:00,54.15,54.16,54.12,54.16,62108.0,52.4941,52.5038,52.4651,52.5038,62108.0
2021-08-10 14:30:00,54.16,54.24,54.15,54.24,104136.0,52.5038,52.5814,52.4941,52.5814,104136.0
2021-08-10 14:35:00,54.23,54.25,54.19,54.21,67997.0,52.5717,52.5911,52.5329,52.5523,67997.0
2021-08-10 14:40:00,54.21,54.26,54.21,54.25,93960.0,52.5523,52.6008,52.5523,52.5911,93960.0
2021-08-10 14:45:00,54.25,54.26,54.18,54.21,113692.0,52.5911,52.6008,52.5232,52.5523,113692.0
2021-08-10 14:50:00,54.22,54.22,54.17,54.18,48152.0,52.562,52.562,52.5135,52.5232,48152.0
2021-08-10 14:55:00,54.18,54.19,54.15,54.18,65367.0,52.5232,52.5329,52.4941,52.5232,65367.0
2021-08-10 15:00:00,54.17,54.22,54.17,54.2,85857.0,52.5135,52.562,52.5135,52.5426,85857.0
2021-08-10 15:05:00,54.2,54.21,54.17,54.21,72975.0,52.5426,52.5523,52.5135,52.5523,72975.0
2021-08-10 15:10:00,54.21,54.22,54.17,54.17,76789.0,52.5523,52.562,52.5135,52.5135,76789.0
2021-08-10 15:15:00,54.18,54.18,54.13,54.16,85736.0,52.5232,52.5232,52.4748,52.5038,85736.0
2021-08-10 15:20:00,54.16,54.24,54.15,54.2,140776.0,52.5038,52.5814,52.4941,52.5426,140776.0
2021-08-10 15:25:00,54.2,54.21,54.18,54.2,79033.0,52.5426,52.5523,52.5232,52.5426,79033.0
2021-08-10 15:30:00,54.2,54.22,54.16,54.21,143755.0,52.5426,52.562,52.5038,52.5523,143755.0
2021-08-10 15:35:00,54.22,54.22,54.16,54.2,84273.0,52.562,52.562,52.5038,52.5426,84273.0
2021-08-10 15:40:00,54.2,54.25,54.19,54.22,146574.0,52.5426,52.5911,52.5329,52.562,146574.0
2021-08-10 15:45:00,54.22,54.28,54.21,54.26,135113.0,52.562,52.6202,52.5523,52.6008,135113.0
2021-08-10 15:50:00,54.27,54.29,54.22,54.24,275696.0,52.6105,52.6299,52.562,52.5814,275696.0
2021-08-10 15:55:00,54.23,54.29,54.22,54.25,409860.0,52.5717,52.6299,52.562,52.5911,409860.0
2021-08-11 09:30:00,54.37,54.5,53.79,53.79,652454.0,52.7074,52.8334,52.1452,52.1452,652454.0
2021-08-11 09:35:00,53.79,53.97,53.72,53.87,371188.0,52.1452,52.3196,52.0773,52.2227,371188.0
2021-08-11 09:40:00,53.87,54.07,53.78,53.98,326205.0,52.2227,52.4166,52.1355,52.3293,326205.0
2021-08-11 09:45:00,53.99,54.13,53.99,54.05,278183.0,52.339,52.4748,52.339,52.3972,278183.0
2021-08-11 09:50:00,54.06,54.07,53.79,53.82,253566.0,52.4069,52.4166,52.1452,52.1742,253566.0
2021-08-11 09:55:00,53.83,53.91,53.73,53.89,206581.0,52.1839,52.2615,52.087,52.2421,206581.0
2021-08-11 10:00:00,53.9,53.91,53.75,53.76,221344.0,52.2518,52.2615,52.1064,52.1161,221344.0
2021-08-11 10:05:00,53.76,53.94,53.76,53.83,170830.0,52.1161,52.2906,52.1161,52.1839,170830.0
2021-08-11 10:10:00,53.83,54.07,53.83,53.98,331999.0,52.1839,52.4166,52.1839,52.3293,331999.0
2021-08-11 10:15:00,53.99,53.99,53.76,53.81,290876.0,52.339,52.339,52.1161,52.1645,290876.0
2021-08-11 10:20:00,53.81,53.85,53.71,53.75,315076.0,52.1645,52.2033,52.0676,52.1064,315076.0
2021-08-11 10:25:00,53.75,53.77,53.58,53.6,565006.0,52.1064,52.1258,51.9416,51.961,565006.0
2021-08-11 10:30:00,53.61,53.66,53.53,53.58,409952.0,51.9707,52.0191,51.8931,51.9416,409952.0
2021-08-11 10:35:00,53.58,53.59,53.45,53.52,321600.0,51.9416,51.9513,51.8156,51.8834,321600.0
2021-08-11 10:40:00,53.52,53.6,53.5,53.57,305647.0,51.8834,51.961,51.864,51.9319,305647.0
2021-08-11 10:45:00,53.57,53.6,53.5,53.53,256706.0,51.9319,51.961,51.864,51.8931,256706.0
2021-08-11 10:50:00,53.53,53.7,53.52,53.68,360820.0,51.8931,52.0579,51.8834,52.0385,360820.0
2021-08-11 10:55:00,53.68,53.7,53.59,53.64,89901.0,52.0385,52.0579,51.9513,51.9997,89901.0
2021-08-11 11:00:00,53.66,53.72,53.59,53.71,132898.0,52.0191,52.0773,51.9513,52.0676,132898.0
2021-08-11 11:05:00,53.72,53.74,53.66,53.72,148476.0,52.0773,52.0967,52.0191,52.0773,148476.0
2021-08-11 11:10:00,53.73,53.74,53.63,53.67,93745.0,52.087,52.0967,51.99,52.0288,93745.0
2021-08-11 11:15:00,53.67,53.8,53.61,53.77,184196.0,52.0288,52.1548,51.9707,52.1258,184196.0
2021-08-11 11:20:00,53.77,53.83,53.7,53.82,222168.0,52.1258,52.1839,52.0579,52.1742,222168.0
2021-08-11 11:25:00,53.82,53.88,53.81,53.82,145321.0,52.1742,52.2324,52.1645,52.1742,145321.0
2021-08-11 11:30:00,53.82,53.93,53.81,53.9,154398.0,52.1742,52.2809,52.1645,52.2518,154398.0
2021-08-11 11:35:00,53.9,53.92,53.75,53.76,138200.0,52.2518,52.2712,52.1064,52.1161,138200.0
2021-08-11 11:40:00,53.76,53.79,53.72,53.73,89188.0,52.1161,52.1452,52.0773,52.087,89188.0
2021-08-11 11:45:00,53.74,53.77,53.72,53.77,99850.0,52.0967,52.1258,52.0773,52.1258,99850.0
2021-08-11 11:50:00,53.76,53.76,53.67,53.68,77584.0,52.1161,52.1161,52.0288,52.0385,77584.0
2021-08-11 11:55:00,53.68,53.77,53.67,53.73,86175.0,52.0385,52.1258,52.0288,52.087,86175.0
2021-08-11 12:00:00,53.74,53.85,53.73,53.85,171014.0,52.0967,52.2033,52.087,52.2033,171014.0
2021-08-11 12:05:00,53.84,53.86,53.76,53.77,159590.0,52.1936,52.213,52.1161,52.1258,159590.0
2021-08-11 12:10:00,53.77,53.77,53.65,53.68,207605.0,52.1258,52.1258,52.0094,52.0385,207605.0
2021-08-11 12:15:00,53.68,53.7,53.61,53.62,321462.0,52.0385,52.0579,51.9707,51.9804,321462.0
2021-08-11 12:20:00,53.62,53.65,53.57,53.59,206588.0,51.9804,52.0094,51.9319,51.9513,206588.0
2021-08-11 12:25:00,53.59,53.68,53.56,53.65,232637.0,51.9513,52.0385,51.9222,52.0094,232637.0
2021-08-11 12:30:00,53.65,53.73,53.64,53.7,135577.0,52.0094,52.087,51.9997,52.0579,135577.0
2021-08-11 12:35:00,53.71,53.76,53.7,53.73,135176.0,52.0676,52.1161,52.0579,52.087,135176.0
2021-08-11 12:40:00,53.72,53.8,53.71,53.79,105834.0,52.0773,52.1548,52.0676,52.1452,105834.0
2021-08-11 12:45:00,53.79,53.79,53.74,53.77,117591.0,52.1452,52.1452,52.0967,52.1258,117591.0
2021-08-11 12:50:00,53.77,53.85,53.77,53.85,69405.0,52.1258,52.2033,52.1258,52.2033,69405.0
2021-08-11 12:55:00,53.85,53.86,53.76,53.78,92494.0,52.2033,52.213,52.1161,52.1355,92494.0
2021-08-11 13:00:00,53.78,53.85,53.72,53.79,133811.0,52.1355,52.2033,52.0773,52.1452,133811.0
2021-08-11 13:05:00,53.79,53.8,53.78,53.79,64728.0,52.1452,52.1548,52.1355,52.1452,64728.0
2021-08-11 13:10:00,53.79,53.81,53.76,53.78,92269.0,52.1452,52.1645,52.1161,52.1355,92269.0
2021-08-11 13:15:00,53.78,53.84,53.75,53.84,86628.0,52.1355,52.1936,52.1064,52.1936,86628.0
2021-08-11 13:20:00,53.85,53.89,53.83,53.85,92914.0,52.2033,52.2421,52.1839,52.2033,92914.0
2021-08-11 13:25:00,53.85,53.88,53.83,53.85,65064.0,52.2033,52.2324,52.1839,52.2033,65064.0
2021-08-11 13:30:00,53.85,53.91,53.84,53.89,95883.0,52.2033,52.2615,52.1936,52.2421,95883.0
2021-08-11 13:35:00,53.89,53.94,53.87,53.92,101345.0,52.2421,52.2906,52.2227,52.2712,101345.0
2021-08-11 13:40:00,53.93,54.02,53.93,53.96,157780.0,52.2809,52.3681,52.2809,52.31,157780.0
2021-08-11 13:45:00,53.96,54.01,53.94,53.97,77336.0,52.31,52.3584,52.2906,52.3196,77336.0
2021-08-11 13:50:00,53.97,53.99,53.9,53.93,162909.0,52.3196,52.339,52.2518,52.2809,162909.0
2021-08-11 13:55:00,53.93,53.95,53.9,53.91,77593.0,52.2809,52.3003,52.2518,52.2615,77593.0
2021-08-11 14:00:00,53.92,53.97,53.88,53.96,93199.0,52.2712,52.3196,52.2324,52.31,93199.0
2021-08-11 14:05:00,53.96,54.01,53.94,53.98,144746.0,52.31,52.3584,52.2906,52.3293,144746.0
2021-08-11 14:10:00,53.98,54.01,53.95,54.0,112057.0,52.3293,52.3584,52.3003,52.3487,112057.0
2021-08-11 14:15:00,54.0,54.02,53.95,54.0,158172.0,52.3487,52.3681,52.3003,52.3487,158172.0
2021-08-11 14:20:00,54.01,54.02,53.96,54.0,92335.0,52.3584,52.3681,52.31,52.3487,92335.0
2021-08-11 14:25:00,54.0,54.03,53.97,53.98,190558.0,52.3487,52.3778,52.3196,52.3293,190558.0
2021-08-11 14:30:00,53.98,54.0,53.97,53.98,51887.0,52.3293,52.3487,52.3196,52.3293,51887.0
2021-08-11 14:35:00,53.98,53.99,53.94,53.98,47990.0,52.3293,52.339,52.2906,52.3293,47990.0
2021-08-11 14:40:00,53.98,54.0,53.96,53.97,62612.0,52.3293,52.3487,52.31,52.3196,62612.0
2021-08-11 14:45:00,53.96,53.98,53.91,53.97,145103.0,52.31,52.3293,52.2615,52.3196,145103.0
2021-08-11 14:50:00,53.97,54.13,53.96,54.13,108336.0,52.3196,52.4748,52.31,52.4748,108336.0
2021-08-11 14:55:00,54.13,54.18,54.12,54.17,85771.0,52.4748,52.5232,52.4651,52.5135,85771.0
2021-08-11 15:00:00,54.17,54.2,54.14,54.19,99675.0,52.5135,52.5426,52.4845,52.5329,99675.0
2021-08-11 15:05:00,54.2,54.27,54.16,54.27,124094.0,52.5426,52.6105,52.5038,52.6105,124094.0
2021-08-11 15:10:00,54.27,54.33,54.25,54.27,130545.0,52.6105,52.6686,52.5911,52.6105,130545.0
2021-08-11 15:15:00,54.27,54.29,54.24,54.29,73606.0,52.6105,52.6299,52.5814,52.6299,73606.0
2021-08-11 15:20:00,54.29,54.3,54.25,54.29,94360.0,52.6299,52.6396,52.5911,52.6299,94360.0
2021-08-11 15:25:00,54.29,54.4,54.28,54.4,129528.0,52.6299,52.7365,52.6202,52.7365,129528.0
2021-08-11 15:30:00,54.4,54.41,54.28,54.3,194453.0,52.7365,52.7462,52.6202,52.6396,194453.0
2021-08-11 15:35:00,54.3,54.31,54.23,54.26,135512.0,52.6396,52.6493,52.5717,52.6008,135512.0
2021-08-11 15:40:00,54.25,54.32,54.24,54.32,118827.0,52.5911,52.6589,52.5814,52.6589,118827.0
2021-08-11 15:45:00,54.32,54.32,54.25,54.26,174047.0,52.6589,52.6589,52.5911,52.6008,174047.0
2021-08-11 15:50:00,54.26,54.35,54.25,54.32,246377.0,52.6008,52.688,52.5911,52.6589,246377.0
2021-08-11 15:55:00,54.32,54.34,54.26,54.26,447627.0,52.6589,52.6783,52.6008,52.6008,447627.0
2021-08-12 09:30:00,54.44,54.76,54.28,54.74,406104.0,52.7753,53.0855,52.6202,53.0661,406104.0
2021-08-12 09:35:00,54.74,55.03,54.74,54.87,497038.0,53.0661,53.3472,53.0661,53.1921,497038.0
2021-08-12 09:40:00,54.87,55.04,54.87,54.91,494981.0,53.1921,53.3569,53.1921,53.2309,494981.0
2021-08-12 09:45:00,54.91,54.99,54.65,54.67,348952.0,53.2309,53.3085,52.9789,52.9982,348952.0
2021-08-12 09:50:00,54.67,54.7,54.31,54.39,281358.0,52.9982,53.0273,52.6493,52.7268,281358.0
2021-08-12 09:55:00,54.39,54.5,54.31,54.41,209272.0,52.7268,52.8334,52.6493,52.7462,209272.0
2021-08-12 10:00:00,54.41,54.54,54.32,54.53,218611.0,52.7462,52.8722,52.6589,52.8625,218611.0
2021-08-12 10:05:00,54.53,54.57,54.44,54.5,153143.0,52.8625,52.9013,52.7753,52.8334,153143.0
2021-08-12 10:10:00,54.49,54.52,54.31,54.44,179418.0,52.8237,52.8528,52.6493,52.7753,179418.0
2021-08-12 10:15:00,54.44,54.52,54.38,54.39,177429.0,52.7753,52.8528,52.7171,52.7268,177429.0
2021-08-12 10:20:00,54.39,54.59,54.34,54.58,133921.0,52.7268,52.9207,52.6783,52.911,133921.0
2021-08-12 10:25:00,54.59,54.68,54.55,54.65,171320.0,52.9207,53.0079,52.8819,52.9789,171320.0
2021-08-12 10:30:00,54.66,54.67,54.42,54.43,115380.0,52.9885,52.9982,52.7559,52.7656,115380.0
2021-08-12 10:35:00,54.43,54.58,54.39,54.56,325129.0,52.7656,52.911,52.7268,52.8916,325129.0
2021-08-12 10:40:00,54.57,54.59,54.45,54.5,158826.0,52.9013,52.9207,52.785,52.8334,158826.0
2021-08-12 10:45:00,54.49,54.67,54.42,54.64,276314.0,52.8237,52.9982,52.7559,52.9692,276314.0
2021-08-12 10:50:00,54.64,54.65,54.44,54.54,176281.0,52.9692,52.9789,52.7753,52.8722,176281.0
2021-08-12 10:55:00,54.54,54.56,54.45,54.47,84198.0,52.8722,52.8916,52.785,52.8044,84198.0
2021-08-12 11:00:00,54.46,54.47,54.36,54.37,189422.0,52.7947,52.8044,52.6977,52.7074,189422.0
2021-08-12 11:05:00,54.38,54.39,54.21,54.25,112067.0,52.7171,52.7268,52.5523,52.5911,112067.0
2021-08-12 11:10:00,54.25,54.27,54.18,54.26,78717.0,52.5911,52.6105,52.5232,52.6008,78717.0
2021-08-12 11:15:00,54.27,54.37,54.22,54.36,63302.0,52.6105,52.7074,52.562,52.6977,63302.0
2021-08-12 11:20:00,54.35,54.36,54.29,54.34,75134.0,52.688,52.6977,52.6299,52.6783,75134.0
2021-08-12 11:25:00,54.33,54.44,54.3,54.39,98577.0,52.6686,52.7753,52.6396,52.7268,98577.0
2021-08-12 11:30:00,54.39,54.43,54.29,54.37,106143.0,52.7268,52.7656,52.6299,52.7074,106143.0
2021-08-12 11:35:00,54.36,54.42,54.36,54.38,75425.0,52.6977,52.7559,52.6977,52.7171,75425.0
2021-08-12 11:40:00,54.39,54.41,54.35,54.39,89642.0,52.7268,52.7462,52.688,52.7268,89642.0
2021-08-12 11:45:00,54.39,54.43,54.34,54.41,52603.0,52.7268,52.7656,52.6783,52.7462,52603.0
2021-08-12 11:50:00,54.41,54.45,54.37,54.41,62070.0,52.7462,52.785,52.7074,52.7462,62070.0
2021-08-12 11:55:00,54.41,54.53,54.4,54.52,51544.0,52.7462,52.8625,52.7365,52.8528,51544.0
2021-08-12 12:00:00,54.53,54.61,54.5,54.6,78244.0,52.8625,52.9401,52.8334,52.9304,78244.0
2021-08-12 12:05:00,54.6,54.66,54.59,54.63,74243.0,52.9304,52.9885,52.9207,52.9595,74243.0
2021-08-12 12:10:00,54.63,54.64,54.56,54.56,64776.0,52.9595,52.9692,52.8916,52.8916,64776.0
2021-08-12 12:15:00,54.56,54.6,54.5,54.57,51955.0,52.8916,52.9304,52.8334,52.9013,51955.0
2021-08-12 12:20:00,54.58,54.58,54.54,54.55,30043.0,52.911,52.911,52.8722,52.8819,30043.0
2021-08-12 12:25:00,54.56,54.63,54.56,54.61,47004.0,52.8916,52.9595,52.8916,52.9401,47004.0
2021-08-12 12:30:00,54.61,54.64,54.59,54.64,41323.0,52.9401,52.9692,52.9207,52.9692,41323.0
2021-08-12 12:35:00,54.64,54.79,54.64,54.79,79568.0,52.9692,53.1146,52.9692,53.1146,79568.0
2021-08-12 12:40:00,54.78,54.78,54.72,54.78,57722.0,53.1049,53.1049,53.0467,53.1049,57722.0
2021-08-12 12:45:00,54.78,54.8,54.73,54.76,56461.0,53.1049,53.1243,53.0564,53.0855,56461.0
2021-08-12 12:50:00,54.75,54.78,54.71,54.72,47120.0,53.0758,53.1049,53.037,53.0467,47120.0
2021-08-12 12:55:00,54.72,54.78,54.69,54.75,46325.0,53.0467,53.1049,53.0176,53.0758,46325.0
2021-08-12 13:00:00,54.75,54.76,54.64,54.65,64904.0,53.0758,53.0855,52.9692,52.9789,64904.0
2021-08-12 13:05:00,54.65,54.69,54.63,54.64,30000.0,52.9789,53.0176,52.9595,52.9692,30000.0
2021-08-12 13:10:00,54.65,54.65,54.6,54.63,45624.0,52.9789,52.9789,52.9304,52.9595,45624.0
2021-08-12 13:15:00,54.62,54.67,54.59,54.64,59324.0,52.9498,52.9982,52.9207,52.9692,59324.0
2021-08-12 13:20:00,54.65,54.65,54.57,54.62,74140.0,52.9789,52.9789,52.9013,52.9498,74140.0
2021-08-12 13:25:00,54.62,54.63,54.57,54.58,28674.0,52.9498,52.9595,52.9013,52.911,28674.0
2021-08-12 13:30:00,54.57,54.58,54.53,54.53,70265.0,52.9013,52.911,52.8625,52.8625,70265.0
2021-08-12 13:35:00,54.53,54.56,54.52,54.53,35346.0,52.8625,52.8916,52.8528,52.8625,35346.0
2021-08-12 13:40:00,54.52,54.64,54.51,54.63,38750.0,52.8528,52.9692,52.8431,52.9595,38750.0
2021-08-12 13:45:00,54.64,54.64,54.58,54.6,20755.0,52.9692,52.9692,52.911,52.9304,20755.0
2021-08-12 13:50:00,54.59,54.6,54.57,54.59,27417.0,52.9207,52.9304,52.9013,52.9207,27417.0
2021-08-12 13:55:00,54.59,54.65,54.58,54.62,90666.0,52.9207,52.9789,52.911,52.9498,90666.0
2021-08-12 14:00:00,54.62,54.64,54.59,54.64,62078.0,52.9498,52.9692,52.9207,52.9692,62078.0
2021-08-12 14:05:00,54.64,54.66,54.6,54.66,68775.0,52.9692,52.9885,52.9304,52.9885,68775.0
2021-08-12 14:10:00,54.66,54.68,54.65,54.66,45783.0,52.9885,53.0079,52.9789,52.9885,45783.0
2021-08-12 14:15:00,54.65,54.7,54.63,54.7,54294.0,52.9789,53.0273,52.9595,53.0273,54294.0
2021-08-12 14:20:00,54.7,54.71,54.66,54.66,35612.0,53.0273,53.037,52.9885,52.9885,35612.0
2021-08-12 14:25:00,54.66,54.67,54.61,54.61,48417.0,52.9885,52.9982,52.9401,52.9401,48417.0
2021-08-12 14:30:00,54.61,54.62,54.55,54.59,66338.0,52.9401,52.9498,52.8819,52.9207,66338.0
2021-08-12 14:35:00,54.59,54.63,54.57,54.63,41973.0,52.9207,52.9595,52.9013,52.9595,41973.0
2021-08-12 14:40:00,54.62,54.63,54.59,54.6,63391.0,52.9498,52.9595,52.9207,52.9304,63391.0
2021-08-12 14:45:00,54.6,54.63,54.51,54.52,106159.0,52.9304,52.9595,52.8431,52.8528,106159.0
2021-08-12 14:50:00,54.52,54.56,54.48,54.56,130250.0,52.8528,52.8916,52.8141,52.8916,130250.0
2021-08-12 14:55:00,54.56,54.62,54.55,54.62,41723.0,52.8916,52.9498,52.8819,52.9498,41723.0
2021-08-12 15:00:00,54.61,54.68,54.6,54.68,73513.0,52.9401,53.0079,52.9304,53.0079,73513.0
2021-08-12 15:05:00,54.68,54.71,54.67,54.71,93892.0,53.0079,53.037,52.9982,53.037,93892.0
2021-08-12 15:10:00,54.71,54.71,54.66,54.7,74880.0,53.037,53.037,52.9885,53.0273,74880.0
2021-08-12 15:15:00,54.7,54.71,54.66,54.68,38838.0,53.0273,53.037,52.9885,53.0079,38838.0
2021-08-12 15:20:00,54.67,54.72,54.66,54.69,50385.0,52.9982,53.0467,52.9885,53.0176,50385.0
2021-08-12 15:25:00,54.68,54.68,54.64,54.65,71268.0,53.0079,53.0079,52.9692,52.9789,71268.0
2021-08-12 15:30:00,54.66,54.72,54.65,54.72,61707.0,52.9885,53.0467,52.9789,53.0467,61707.0
2021-08-12 15:35:00,54.71,54.75,54.68,54.73,109701.0,53.037,53.0758,53.0079,53.0564,109701.0
2021-08-12 15:40:00,54.73,54.8,54.72,54.77,183654.0,53.0564,53.1243,53.0467,53.0952,183654.0
2021-08-12 15:45:00,54.77,54.77,54.64,54.68,227076.0,53.0952,53.0952,52.9692,53.0079,227076.0
2021-08-12 15:50:00,54.68,54.71,54.66,54.66,185399.0,53.0079,53.037,52.9885,52.9885,185399.0
2021-08-12 15:55:00,54.67,54.68,54.59,54.63,466066.0,52.9982,53.0079,52.9207,52.9595,466066.0
2021-08-13 09:30:00,54.6,54.71,54.44,54.53,305891.0,52.9304,53.037,52.7753,52.8625,305891.0
2021-08-13 09:35:00,54.55,54.62,54.4,54.5,218649.0,52.8819,52.9498,52.7365,52.8334,218649.0
2021-08-13 09:40:00,54.5,54.66,54.49,54.61,170255.0,52.8334,52.9885,52.8237,52.9401,170255.0
2021-08-13 09:45:00,54.61,54.61,54.35,54.38,142459.0,52.9401,52.9401,52.688,52.7171,142459.0
2021-08-13 09:50:00,54.37,54.37,54.16,54.21,192648.0,52.7074,52.7074,52.5038,52.5523,192648.0
2021-08-13 09:55:00,54.22,54.3,54.19,54.23,72724.0,52.562,52.6396,52.5329,52.5717,72724.0
2021-08-13 10:00:00,54.23,54.27,54.08,54.1,96863.0,52.5717,52.6105,52.4263,52.4457,96863.0
2021-08-13 10:05:00,54.09,54.1,53.96,54.07,159334.0,52.436,52.4457,52.31,52.4166,159334.0
2021-08-13 10:10:00,54.07,54.15,54.02,54.04,126796.0,52.4166,52.4941,52.3681,52.3875,126796.0
2021-08-13 10:15:00,54.03,54.11,54.0,54.04,123425.0,52.3778,52.4554,52.3487,52.3875,123425.0
2021-08-13 10:20:00,54.05,54.13,54.02,54.04,81021.0,52.3972,52.4748,52.3681,52.3875,81021.0
2021-08-13 10:25:00,54.05,54.16,54.02,54.14,84982.0,52.3972,52.5038,52.3681,52.4845,84982.0
2021-08-13 10:30:00,54.14,54.18,54.1,54.12,77437.0,52.4845,52.5232,52.4457,52.4651,77437.0
2021-08-13 10:35:00,54.12,54.12,54.01,54.01,133414.0,52.4651,52.4651,52.3584,52.3584,133414.0
2021-08-13 10:40:00,54.02,54.02,53.9,53.91,295157.0,52.3681,52.3681,52.2518,52.2615,295157.0
2021-08-13 10:45:00,53.91,53.97,53.9,53.94,189337.0,52.2615,52.3196,52.2518,52.2906,189337.0
2021-08-13 10:50:00,53.94,54.0,53.92,53.96,326469.0,52.2906,52.3487,52.2712,52.31,326469.0
2021-08-13 10:55:00,53.95,54.03,53.95,54.03,219055.0,52.3003,52.3778,52.3003,52.3778,219055.0
2021-08-13 11:00:00,54.02,54.07,54.02,54.05,74987.0,52.3681,52.4166,52.3681,52.3972,74987.0
2021-08-13 11:05:00,54.05,54.09,54.02,54.04,76930.0,52.3972,52.436,52.3681,52.3875,76930.0
2021-08-13 11:10:00,54.04,54.1,54.03,54.09,109971.0,52.3875,52.4457,52.3778,52.436,109971.0
2021-08-13 11:15:00,54.1,54.14,54.0,54.05,251187.0,52.4457,52.4845,52.3487,52.3972,251187.0
2021-08-13 11:20:00,54.05,54.08,54.0,54.05,105327.0,52.3972,52.4263,52.3487,52.3972,105327.0
2021-08-13 11:25:00,54.05,54.08,54.02,54.04,136959.0,52.3972,52.4263,52.3681,52.3875,136959.0
2021-08-13 11:30:00,54.04,54.06,54.02,54.04,79426.0,52.3875,52.4069,52.3681,52.3875,79426.0
2021-08-13 11:35:00,54.05,54.07,54.02,54.05,93827.0,52.3972,52.4166,52.3681,52.3972,93827.0
2021-08-13 11:40:00,54.05,54.05,53.95,53.98,85493.0,52.3972,52.3972,52.3003,52.3293,85493.0
2021-08-13 11:45:00,53.98,54.03,53.97,54.01,73911.0,52.3293,52.3778,52.3196,52.3584,73911.0
2021-08-13 11:50:00,54.01,54.08,54.0,54.05,60593.0,52.3584,52.4263,52.3487,52.3972,60593.0
2021-08-13 11:55:00,54.05,54.08,54.02,54.03,88677.0,52.3972,52.4263,52.3681,52.3778,88677.0
2021-08-13 12:00:00,54.03,54.22,54.02,54.07,161058.0,52.3778,52.562,52.3681,52.4166,161058.0
2021-08-13 12:05:00,54.07,54.08,54.04,54.08,60823.0,52.4166,52.4263,52.3875,52.4263,60823.0
2021-08-13 12:10:00,54.07,54.08,54.05,54.07,67724.0,52.4166,52.4263,52.3972,52.4166,67724.0
2021-08-13 12:15:00,54.07,54.1,54.06,54.09,82018.0,52.4166,52.4457,52.4069,52.436,82018.0
2021-08-13 12:20:00,54.09,54.14,54.08,54.11,72478.0,52.436,52.4845,52.4263,52.4554,72478.0
2021-08-13 12:25:00,54.11,54.11,54.04,54.08,73535.0,52.4554,52.4554,52.3875,52.4263,73535.0
2021-08-13 12:30:00,54.09,54.09,54.05,54.09,27288.0,52.436,52.436,52.3972,52.436,27288.0
2021-08-13 12:35:00,54.09,54.09,54.05,54.08,99521.0,52.436,52.436,52.3972,52.4263,99521.0
2021-08-13 12:40:00,54.08,54.1,54.07,54.08,73972.0,52.4263,52.4457,52.4166,52.4263,73972.0
2021-08-13 12:45:00,54.08,54.11,54.06,54.11,183804.0,52.4263,52.4554,52.4069,52.4554,183804.0
2021-08-13 12:50:00,54.1,54.21,54.09,54.21,109306.0,52.4457,52.5523,52.436,52.5523,109306.0
2021-08-13 12:55:00,54.21,54.25,54.16,54.18,87398.0,52.5523,52.5911,52.5038,52.5232,87398.0
2021-08-13 13:00:00,54.18,54.22,54.17,54.21,55250.0,52.5232,52.562,52.5135,52.5523,55250.0
2021-08-13 13:05:00,54.2,54.21,54.13,54.14,56960.0,52.5426,52.5523,52.4748,52.4845,56960.0
2021-08-13 13:10:00,54.13,54.13,54.08,54.09,82289.0,52.4748,52.4748,52.4263,52.436,82289.0
2021-08-13 13:15:00,54.09,54.15,54.08,54.13,61889.0,52.436,52.4941,52.4263,52.4748,61889.0
2021-08-13 13:20:00,54.12,54.16,54.1,54.12,50446.0,52.4651,52.5038,52.4457,52.4651,50446.0
2021-08-13 13:25:00,54.12,54.17,54.12,54.13,33093.0,52.4651,52.5135,52.4651,52.4748,33093.0
2021-08-13 13:30:00,54.14,54.14,54.11,54.14,19203.0,52.4845,52.4845,52.4554,52.4845,19203.0
2021-08-13 13:35:00,54.13,54.18,54.13,54.16,35690.0,52.4748,52.5232,52.4748,52.5038,35690.0
2021-08-13 13:40:00,54.17,54.21,54.15,54.16,67068.0,52.5135,52.5523,52.4941,52.5038,67068.0
2021-08-13 13:45:00,54.16,54.17,54.12,54.15,53894.0,52.5038,52.5135,52.4651,52.4941,53894.0
2021-08-13 13:50:00,54.15,54.15,54.11,54.12,49573.0,52.4941,52.4941,52.4554,52.4651,49573.0
2021-08-13 13:55:00,54.12,54.12,54.11,54.12,81309.0,52.4651,52.4651,52.4554,52.4651,81309.0
2021-08-13 14:00:00,54.12,54.12,54.07,54.09,102960.0,52.4651,52.4651,52.4166,52.436,102960.0
2021-08-13 14:05:00,54.09,54.1,54.08,54.09,37156.0,52.436,52.4457,52.4263,52.436,37156.0
2021-08-13 14:10:00,54.08,54.09,54.04,54.05,92991.0,52.4263,52.436,52.3875,52.3972,92991.0
2021-08-13 14:15:00,54.05,54.06,54.02,54.03,50092.0,52.3972,52.4069,52.3681,52.3778,50092.0
2021-08-13 14:20:00,54.03,54.06,54.02,54.04,64943.0,52.3778,52.4069,52.3681,52.3875,64943.0
2021-08-13 14:25:00,54.03,54.04,53.95,53.99,117628.0,52.3778,52.3875,52.3003,52.339,117628.0
2021-08-13 14:30:00,54.0,54.0,53.92,53.95,105169.0,52.3487,52.3487,52.2712,52.3003,105169.0
2021-08-13 14:35:00,53.95,53.96,53.91,53.93,65194.0,52.3003,52.31,52.2615,52.2809,65194.0
2021-08-13 14:40:00,53.93,53.93,53.8,53.83,185696.0,52.2809,52.2809,52.1548,52.1839,185696.0
2021-08-13 14:45:00,53.83,53.85,53.79,53.85,107956.0,52.1839,52.2033,52.1452,52.2033,107956.0
2021-08-13 14:50:00,53.85,53.87,53.81,53.82,116441.0,52.2033,52.2227,52.1645,52.1742,116441.0
2021-08-13 14:55:00,53.82,53.82,53.75,53.76,97454.0,52.1742,52.1742,52.1064,52.1161,97454.0
2021-08-13 15:00:00,53.76,53.77,53.73,53.74,117443.0,52.1161,52.1258,52.087,52.0967,117443.0
2021-08-13 15:05:00,53.75,53.77,53.66,53.68,182714.0,52.1064,52.1258,52.0191,52.0385,182714.0
2021-08-13 15:10:00,53.68,53.76,53.68,53.76,86120.0,52.0385,52.1161,52.0385,52.1161,86120.0
2021-08-13 15:15:00,53.75,53.75,53.7,53.73,69703.0,52.1064,52.1064,52.0579,52.087,69703.0
2021-08-13 15:20:00,53.73,53.74,53.62,53.65,198717.0,52.087,52.0967,51.9804,52.0094,198717.0
2021-08-13 15:25:00,53.66,53.67,53.6,53.62,134308.0,52.0191,52.0288,51.961,51.9804,134308.0
2021-08-13 15:30:00,53.62,53.63,53.59,53.62,139989.0,51.9804,51.99,51.9513,51.9804,139989.0
2021-08-13 15:35:00,53.62,53.67,53.61,53.66,131607.0,51.9804,52.0288,51.9707,52.0191,131607.0
2021-08-13 15:40:00,53.66,53.7,53.65,53.68,221110.0,52.0191,52.0579,52.0094,52.0385,221110.0
2021-08-13 15:45:00,53.68,53.69,53.62,53.66,354503.0,52.0385,52.0482,51.9804,52.0191,354503.0
2021-08-13 15:50:00,53.67,53.68,53.62,53.64,406696.0,52.0288,52.0385,51.9804,51.9997,406696.0
2021-08-13 15:55:00,53.65,53.66,53.59,53.66,783709.0,52.0094,52.0191,51.9513,52.0191,783709.0
2021-08-16 09:30:00,53.09,53.12,52.75,52.77,857425.0,51.4666,51.4956,51.137,51.1563,857425.0
2021-08-16 09:35:00,52.77,52.81,52.57,52.74,362096.0,51.1563,51.1951,50.9625,51.1273,362096.0
2021-08-16 09:40:00,52.73,52.8,52.58,52.77,362175.0,51.1176,51.1854,50.9722,51.1563,362175.0
2021-08-16 09:45:00,52.76,52.78,52.6,52.68,228853.0,51.1466,51.166,50.9915,51.0691,228853.0
2021-08-16 09:50:00,52.68,52.79,52.51,52.79,321257.0,51.0691,51.1757,50.9043,51.1757,321257.0
2021-08-16 09:55:00,52.79,52.81,52.54,52.55,267640.0,51.1757,51.1951,50.9334,50.9431,267640.0
2021-08-16 10:00:00,52.55,52.74,52.49,52.67,306832.0,50.9431,51.1273,50.8849,51.0594,306832.0
2021-08-16 10:05:00,52.66,53.02,52.65,52.98,282867.0,51.0497,51.3987,51.04,51.3599,282867.0
2021-08-16 10:10:00,52.97,53.18,52.92,53.05,434939.0,51.3502,51.5538,51.3018,51.4278,434939.0
2021-08-16 10:15:00,53.04,53.26,53.03,53.1,310246.0,51.4181,51.6314,51.4084,51.4763,310246.0
2021-08-16 10:20:00,53.09,53.15,52.95,52.97,183821.0,51.4666,51.5247,51.3308,51.3502,183821.0
2021-08-16 10:25:00,52.97,53.02,52.82,52.98,202336.0,51.3502,51.3987,51.2048,51.3599,202336.0
2021-08-16 10:30:00,52.98,53.13,52.81,52.86,254074.0,51.3599,51.5053,51.1951,51.2436,254074.0
2021-08-16 10:35:00,52.85,53.14,52.85,53.09,158781.0,51.2339,51.515,51.2339,51.4666,158781.0
2021-08-16 10:40:00,53.1,53.18,53.07,53.07,98298.0,51.4763,51.5538,51.4472,51.4472,98298.0
2021-08-16 10:45:00,53.07,53.14,52.94,53.06,196086.0,51.4472,51.515,51.3211,51.4375,196086.0
2021-08-16 10:50:00,53.05,53.16,53.0,53.07,113083.0,51.4278,51.5344,51.3793,51.4472,113083.0
2021-08-16 10:55:00,53.07,53.07,52.98,53.02,82826.0,51.4472,51.4472,51.3599,51.3987,82826.0
2021-08-16 11:00:00,53.02,53.04,52.82,52.84,120920.0,51.3987,51.4181,51.2048,51.2242,120920.0
2021-08-16 11:05:00,52.84,52.93,52.81,52.91,128809.0,51.2242,51.3115,51.1951,51.2921,128809.0
2021-08-16 11:10:00,52.91,52.95,52.88,52.93,156446.0,51.2921,51.3308,51.263,51.3115,156446.0
2021-08-16 11:15:00,52.93,53.04,52.93,52.98,135258.0,51.3115,51.4181,51.3115,51.3599,135258.0
2021-08-16 11:20:00,52.98,53.14,52.98,53.14,142555.0,51.3599,51.515,51.3599,51.515,142555.0
2021-08-16 11:25:00,53.15,53.15,53.01,53.06,128234.0,51.5247,51.5247,51.389,51.4375,128234.0
2021-08-16 11:30:00,53.05,53.1,53.0,53.03,153148.0,51.4278,51.4763,51.3793,51.4084,153148.0
2021-08-16 11:35:00,53.02,53.07,52.95,52.95,133011.0,51.3987,51.4472,51.3308,51.3308,133011.0
2021-08-16 11:40:00,52.96,52.96,52.66,52.88,515356.0,51.3405,51.3405,51.0497,51.263,515356.0
2021-08-16 11:45:00,52.88,52.9,52.81,52.89,179279.0,51.263,51.2824,51.1951,51.2727,179279.0
2021-08-16 11:50:00,52.88,52.98,52.87,52.93,107687.0,51.263,51.3599,51.2533,51.3115,107687.0
2021-08-16 11:55:00,52.93,52.96,52.89,52.9,78698.0,51.3115,51.3405,51.2727,51.2824,78698.0
2021-08-16 12:00:00,52.9,52.91,52.83,52.88,104046.0,51.2824,51.2921,51.2145,51.263,104046.0
2021-08-16 12:05:00,52.87,52.89,52.79,52.82,203861.0,51.2533,51.2727,51.1757,51.2048,203861.0
2021-08-16 12:10:00,52.81,52.88,52.76,52.82,184718.0,51.1951,51.263,51.1466,51.2048,184718.0
2021-08-16 12:15:00,52.82,52.84,52.79,52.81,110302.0,51.2048,51.2242,51.1757,51.1951,110302.0
2021-08-16 12:20:00,52.8,52.86,52.77,52.85,121769.0,51.1854,51.2436,51.1563,51.2339,121769.0
2021-08-16 12:25:00,52.84,52.89,52.75,52.76,133946.0,51.2242,51.2727,51.137,51.1466,133946.0
2021-08-16 12:30:00,52.76,52.76,52.63,52.7,254593.0,51.1466,51.1466,51.0206,51.0885,254593.0
2021-08-16 12:35:00,52.7,52.71,52.67,52.69,302190.0,51.0885,51.0982,51.0594,51.0788,302190.0
2021-08-16 12:40:00,52.69,52.71,52.62,52.68,201329.0,51.0788,51.0982,51.0109,51.0691,201329.0
2021-08-16 12:45:00,52.68,52.71,52.68,52.69,180785.0,51.0691,51.0982,51.0691,51.0788,180785.0
2021-08-16 12:50:00,52.68,52.7,52.66,52.69,108877.0,51.0691,51.0885,51.0497,51.0788,108877.0
2021-08-16 12:55:00,52.69,52.71,52.67,52.69,137149.0,51.0788,51.0982,51.0594,51.0788,137149.0
2021-08-16 13:00:00,52.69,52.71,52.67,52.69,86435.0,51.0788,51.0982,51.0594,51.0788,86435.0
2021-08-16 13:05:00,52.68,52.75,52.66,52.75,145546.0,51.0691,51.137,51.0497,51.137,145546.0
2021-08-16 13:10:00,52.75,52.84,52.73,52.84,76954.0,51.137,51.2242,51.1176,51.2242,76954.0
2021-08-16 13:15:00,52.83,52.88,52.82,52.86,170359.0,51.2145,51.263,51.2048,51.2436,170359.0
2021-08-16 13:20:00,52.86,52.91,52.85,52.9,90362.0,51.2436,51.2921,51.2339,51.2824,90362.0
2021-08-16 13:25:00,52.9,52.94,52.89,52.89,80576.0,51.2824,51.3211,51.2727,51.2727,80576.0
2021-08-16 13:30:00,52.9,52.9,52.81,52.84,81532.0,51.2824,51.2824,51.1951,51.2242,81532.0
2021-08-16 13:35:00,52.84,52.86,52.79,52.83,73328.0,51.2242,51.2436,51.1757,51.2145,73328.0
2021-08-16 13:40:00,52.83,52.86,52.79,52.83,83146.0,51.2145,51.2436,51.1757,51.2145,83146.0
2021-08-16 13:45:00,52.84,52.85,52.79,52.85,81245.0,51.2242,51.2339,51.1757,51.2339,81245.0
2021-08-16 13:50:00,52.85,52.88,52.82,52.86,70824.0,51.2339,51.263,51.2048,51.2436,70824.0
2021-08-16 13:55:00,52.87,52.9,52.84,52.9,100729.0,51.2533,51.2824,51.2242,51.2824,100729.0
2021-08-16 14:00:00,52.9,52.94,52.87,52.94,86530.0,51.2824,51.3211,51.2533,51.3211,86530.0
2021-08-16 14:05:00,52.94,53.0,52.92,52.99,91008.0,51.3211,51.3793,51.3018,51.3696,91008.0
2021-08-16 14:10:00,53.0,53.0,52.94,52.95,86931.0,51.3793,51.3793,51.3211,51.3308,86931.0
2021-08-16 14:15:00,52.95,52.99,52.94,52.94,89044.0,51.3308,51.3696,51.3211,51.3211,89044.0
2021-08-16 14:20:00,52.94,52.94,52.88,52.92,79379.0,51.3211,51.3211,51.263,51.3018,79379.0
2021-08-16 14:25:00,52.92,52.94,52.85,52.89,81901.0,51.3018,51.3211,51.2339,51.2727,81901.0
2021-08-16 14:30:00,52.88,52.91,52.85,52.85,117198.0,51.263,51.2921,51.2339,51.2339,117198.0
2021-08-16 14:35:00,52.86,52.9,52.82,52.9,119871.0,51.2436,51.2824,51.2048,51.2824,119871.0
2021-08-16 14:40:00,52.89,52.95,52.87,52.94,101278.0,51.2727,51.3308,51.2533,51.3211,101278.0
2021-08-16 14:45:00,52.94,53.0,52.93,52.99,157038.0,51.3211,51.3793,51.3115,51.3696,157038.0
2021-08-16 14:50:00,53.0,53.08,52.99,53.04,104487.0,51.3793,51.4569,51.3696,51.4181,104487.0
2021-08-16 14:55:00,53.04,53.07,53.02,53.06,80665.0,51.4181,51.4472,51.3987,51.4375,80665.0
2021-08-16 15:00:00,53.05,53.07,53.02,53.05,59239.0,51.4278,51.4472,51.3987,51.4278,59239.0
2021-08-16 15:05:00,53.05,53.06,53.02,53.05,88067.0,51.4278,51.4375,51.3987,51.4278,88067.0
2021-08-16 15:10:00,53.05,53.13,53.04,53.09,83462.0,51.4278,51.5053,51.4181,51.4666,83462.0
2021-08-16 15:15:00,53.08,53.11,53.06,53.11,74257.0,51.4569,51.4859,51.4375,51.4859,74257.0
2021-08-16 15:20:00,53.11,53.14,53.07,53.09,68403.0,51.4859,51.515,51.4472,51.4666,68403.0
2021-08-16 15:25:00,53.08,53.12,53.05,53.12,121435.0,51.4569,51.4956,51.4278,51.4956,121435.0
2021-08-16 15:30:00,53.12,53.12,53.0,53.09,175690.0,51.4956,51.4956,51.3793,51.4666,175690.0
2021-08-16 15:35:00,53.09,53.11,53.03,53.03,109227.0,51.4666,51.4859,51.4084,51.4084,109227.0
2021-08-16 15:40:00,53.03,53.04,52.97,52.98,166779.0,51.4084,51.4181,51.3502,51.3599,166779.0
2021-08-16 15:45:00,52.97,52.98,52.88,52.91,322731.0,51.3502,51.3599,51.263,51.2921,322731.0
2021-08-16 15:50:00,52.92,53.04,52.91,53.03,348544.0,51.3018,51.4181,51.2921,51.4084,348544.0
2021-08-16 15:55:00,53.03,53.06,52.95,52.95,810803.0,51.4084,51.4375,51.3308,51.3308,810803.0
2021-08-17 09:30:00,51.98,52.08,51.52,51.72,999380.0,50.3905,50.4874,49.9446,50.1385,999380.0
2021-08-17 09:35:00,51.74,51.82,51.55,51.8,370550.0,50.1578,50.2354,49.9737,50.216,370550.0
2021-08-17 09:40:00,51.8,51.89,51.68,51.87,280164.0,50.216,50.3033,50.0997,50.2839,280164.0
2021-08-17 09:45:00,51.87,51.9,51.61,51.62,263561.0,50.2839,50.3129,50.0318,50.0415,263561.0
2021-08-17 09:50:00,51.61,51.61,51.32,51.36,601594.0,50.0318,50.0318,49.7507,49.7895,601594.0
2021-08-17 09:55:00,51.36,51.42,51.2,51.22,378572.0,49.7895,49.8476,49.6344,49.6537,378572.0
2021-08-17 10:00:00,51.22,51.28,51.07,51.13,551567.0,49.6537,49.7119,49.5083,49.5665,551567.0
2021-08-17 10:05:00,51.13,51.33,51.1,51.21,349442.0,49.5665,49.7604,49.5374,49.644,349442.0
2021-08-17 10:10:00,51.2,51.52,51.2,51.47,349707.0,49.6344,49.9446,49.6344,49.8961,349707.0
2021-08-17 10:15:00,51.46,51.5,51.35,51.37,308575.0,49.8864,49.9252,49.7798,49.7992,308575.0
2021-08-17 10:20:00,51.37,51.52,51.37,51.44,184222.0,49.7992,49.9446,49.7992,49.867,184222.0
2021-08-17 10:25:00,51.44,51.67,51.42,51.54,289848.0,49.867,50.09,49.8476,49.964,289848.0
2021-08-17 10:30:00,51.54,51.58,51.31,51.35,304739.0,49.964,50.0027,49.741,49.7798,304739.0
2021-08-17 10:35:00,51.36,51.41,51.19,51.2,364085.0,49.7895,49.8379,49.6247,49.6344,364085.0
2021-08-17 10:40:00,51.19,51.36,51.18,51.35,235089.0,49.6247,49.7895,49.615,49.7798,235089.0
2021-08-17 10:45:00,51.34,51.34,51.19,51.26,311841.0,49.7701,49.7701,49.6247,49.6925,311841.0
2021-08-17 10:50:00,51.26,51.31,51.2,51.23,239899.0,49.6925,49.741,49.6344,49.6634,239899.0
2021-08-17 10:55:00,51.23,51.24,51.05,51.06,419297.0,49.6634,49.6731,49.4889,49.4986,419297.0
2021-08-17 11:00:00,51.05,51.11,51.0,51.02,539214.0,49.4889,49.5471,49.4405,49.4599,539214.0
2021-08-17 11:05:00,51.03,51.06,50.95,50.96,499466.0,49.4696,49.4986,49.392,49.4017,499466.0
2021-08-17 11:10:00,50.96,51.0,50.92,50.98,235034.0,49.4017,49.4405,49.3629,49.4211,235034.0
2021-08-17 11:15:00,50.97,51.06,50.91,51.04,220071.0,49.4114,49.4986,49.3532,49.4792,220071.0
2021-08-17 11:20:00,51.03,51.06,50.94,50.96,268682.0,49.4696,49.4986,49.3823,49.4017,268682.0
2021-08-17 11:25:00,50.96,50.97,50.88,50.88,208660.0,49.4017,49.4114,49.3241,49.3241,208660.0
2021-08-17 11:30:00,50.87,50.99,50.82,50.95,290631.0,49.3144,49.4308,49.266,49.392,290631.0
2021-08-17 11:35:00,50.95,50.97,50.78,50.82,282231.0,49.392,49.4114,49.2272,49.266,282231.0
2021-08-17 11:40:00,50.82,50.85,50.75,50.8,229265.0,49.266,49.2951,49.1981,49.2466,229265.0
2021-08-17 11:45:00,50.8,50.87,50.75,50.8,286309.0,49.2466,49.3144,49.1981,49.2466,286309.0
2021-08-17 11:50:00,50.8,50.83,50.76,50.77,189069.0,49.2466,49.2757,49.2078,49.2175,189069.0
2021-08-17 11:55:00,50.77,50.83,50.71,50.73,326579.0,49.2175,49.2757,49.1593,49.1787,326579.0
2021-08-17 12:00:00,50.74,50.76,50.68,50.7,212853.0,49.1884,49.2078,49.1303,49.1496,212853.0
2021-08-17 12:05:00,50.69,50.75,50.68,50.69,203292.0,49.1399,49.1981,49.1303,49.1399,203292.0
2021-08-17 12:10:00,50.7,50.7,50.63,50.67,259620.0,49.1496,49.1496,49.0818,49.1206,259620.0
2021-08-17 12:15:00,50.66,50.67,50.5,50.56,436362.0,49.1109,49.1206,48.9558,49.0139,436362.0
2021-08-17 12:20:00,50.56,50.61,50.53,50.57,288862.0,49.0139,49.0624,48.9848,49.0236,288862.0
2021-08-17 12:25:00,50.58,50.58,50.5,50.53,194133.0,49.0333,49.0333,48.9558,48.9848,194133.0
2021-08-17 12:30:00,50.53,50.53,50.44,50.48,259733.0,48.9848,48.9848,48.8976,48.9364,259733.0
2021-08-17 12:35:00,50.48,50.49,50.38,50.39,224879.0,48.9364,48.9461,48.8394,48.8491,224879.0
2021-08-17 12:40:00,50.38,50.42,50.35,50.4,260780.0,48.8394,48.8782,48.8103,48.8588,260780.0
2021-08-17 12:45:00,50.4,50.42,50.23,50.33,281163.0,48.8588,48.8782,48.694,48.791,281163.0
2021-08-17 12:50:00,50.33,50.41,50.26,50.27,309189.0,48.791,48.8685,48.7231,48.7328,309189.0
2021-08-17 12:55:00,50.27,50.28,50.2,50.23,302350.0,48.7328,48.7425,48.6649,48.694,302350.0
2021-08-17 13:00:00,50.22,50.38,50.2,50.34,252098.0,48.6843,48.8394,48.6649,48.8007,252098.0
2021-08-17 13:05:00,50.34,50.46,50.3,50.44,237240.0,48.8007,48.917,48.7619,48.8976,237240.0
2021-08-17 13:10:00,50.43,50.5,50.4,50.5,215726.0,48.8879,48.9558,48.8588,48.9558,215726.0
2021-08-17 13:15:00,50.5,50.51,50.41,50.44,175714.0,48.9558,48.9655,48.8685,48.8976,175714.0
2021-08-17 13:20:00,50.45,50.5,50.39,50.47,125943.0,48.9073,48.9558,48.8491,48.9267,125943.0
2021-08-17 13:25:00,50.47,50.51,50.44,50.46,130546.0,48.9267,48.9655,48.8976,48.917,130546.0
2021-08-17 13:30:00,50.45,50.46,50.39,50.43,127623.0,48.9073,48.917,48.8491,48.8879,127623.0
2021-08-17 13:35:00,50.43,50.43,50.35,50.35,201101.0,48.8879,48.8879,48.8103,48.8103,201101.0
2021-08-17 13:40:00,50.36,50.36,50.28,50.32,159001.0,48.82,48.82,48.7425,48.7813,159001.0
2021-08-17 13:45:00,50.32,50.37,50.27,50.33,186205.0,48.7813,48.8297,48.7328,48.791,186205.0
2021-08-17 13:50:00,50.33,50.38,50.28,50.32,181158.0,48.791,48.8394,48.7425,48.7813,181158.0
2021-08-17 13:55:00,50.31,50.47,50.27,50.45,252104.0,48.7716,48.9267,48.7328,48.9073,252104.0
2021-08-17 14:00:00,50.46,50.51,50.42,50.43,288661.0,48.917,48.9655,48.8782,48.8879,288661.0
2021-08-17 14:05:00,50.42,50.49,50.34,50.34,246756.0,48.8782,48.9461,48.8007,48.8007,246756.0
2021-08-17 14:10:00,50.36,50.45,50.34,50.36,229202.0,48.82,48.9073,48.8007,48.82,229202.0
2021-08-17 14:15:00,50.36,50.45,50.34,50.4,306101.0,48.82,48.9073,48.8007,48.8588,306101.0
2021-08-17 14:20:00,50.4,50.41,50.32,50.34,306404.0,48.8588,48.8685,48.7813,48.8007,306404.0
2021-08-17 14:25:00,50.34,50.36,50.24,50.25,314770.0,48.8007,48.82,48.7037,48.7134,314770.0
2021-08-17 14:30:00,50.25,50.31,50.21,50.23,297644.0,48.7134,48.7716,48.6746,48.694,297644.0
2021-08-17 14:35:00,50.23,50.28,50.21,50.26,209187.0,48.694,48.7425,48.6746,48.7231,209187.0
2021-08-17 14:40:00,50.26,50.29,50.2,50.28,228568.0,48.7231,48.7522,48.6649,48.7425,228568.0
2021-08-17 14:45:00,50.27,50.39,50.24,50.39,191389.0,48.7328,48.8491,48.7037,48.8491,191389.0
2021-08-17 14:50:00,50.38,50.43,50.3,50.3,215653.0,48.8394,48.8879,48.7619,48.7619,215653.0
2021-08-17 14:55:00,50.31,50.42,50.3,50.38,257710.0,48.7716,48.8782,48.7619,48.8394,257710.0
2021-08-17 15:00:00,50.37,50.46,50.36,50.41,274927.0,48.8297,48.917,48.82,48.8685,274927.0
2021-08-17 15:05:00,50.41,50.45,50.38,50.41,153275.0,48.8685,48.9073,48.8394,48.8685,153275.0
2021-08-17 15:10:00,50.41,50.42,50.3,50.3,223986.0,48.8685,48.8782,48.7619,48.7619,223986.0
2021-08-17 15:15:00,50.31,50.41,50.3,50.4,285278.0,48.7716,48.8685,48.7619,48.8588,285278.0
2021-08-17 15:20:00,50.4,50.42,50.37,50.41,196498.0,48.8588,48.8782,48.8297,48.8685,196498.0
2021-08-17 15:25:00,50.41,50.53,50.41,50.52,350826.0,48.8685,48.9848,48.8685,48.9751,350826.0
2021-08-17 15:30:00,50.52,50.56,50.43,50.44,325258.0,48.9751,49.0139,48.8879,48.8976,325258.0
2021-08-17 15:35:00,50.45,50.55,50.44,50.5,280523.0,48.9073,49.0042,48.8976,48.9558,280523.0
2021-08-17 15:40:00,50.51,50.51,50.4,50.43,345289.0,48.9655,48.9655,48.8588,48.8879,345289.0
2021-08-17 15:45:00,50.43,50.48,50.38,50.43,505443.0,48.8879,48.9364,48.8394,48.8879,505443.0
2021-08-17 15:50:00,50.43,50.57,50.42,50.57,693265.0,48.8879,49.0236,48.8782,49.0236,693265.0
2021-08-17 15:55:00,50.58,50.6,50.45,50.47,1310813.0,49.0333,49.0527,48.9073,48.9267,1310813.0
2021-08-18 09:30:00,50.53,51.06,50.4,51.0,689239.0,48.9848,49.4986,48.8588,49.4405,689239.0
2021-08-18 09:35:00,51.0,51.14,50.71,50.73,568232.0,49.4405,49.5762,49.1593,49.1787,568232.0
2021-08-18 09:40:00,50.73,50.84,50.59,50.79,252417.0,49.1787,49.2854,49.043,49.2369,252417.0
2021-08-18 09:45:00,50.79,50.79,50.42,50.53,369211.0,49.2369,49.2369,48.8782,48.9848,369211.0
2021-08-18 09:50:00,50.54,50.75,50.44,50.74,547680.0,48.9945,49.1981,48.8976,49.1884,547680.0
2021-08-18 09:55:00,50.73,50.86,50.7,50.82,193259.0,49.1787,49.3047,49.1496,49.266,193259.0
2021-08-18 10:00:00,50.83,51.01,50.8,50.92,330997.0,49.2757,49.4502,49.2466,49.3629,330997.0
2021-08-18 10:05:00,50.91,50.98,50.8,50.82,205638.0,49.3532,49.4211,49.2466,49.266,205638.0
2021-08-18 10:10:00,50.81,50.96,50.8,50.96,180767.0,49.2563,49.4017,49.2466,49.4017,180767.0
2021-08-18 10:15:00,50.95,50.96,50.8,50.86,167392.0,49.392,49.4017,49.2466,49.3047,167392.0
2021-08-18 10:20:00,50.86,50.94,50.83,50.85,108783.0,49.3047,49.3823,49.2757,49.2951,108783.0
2021-08-18 10:25:00,50.85,50.88,50.73,50.74,167547.0,49.2951,49.3241,49.1787,49.1884,167547.0
2021-08-18 10:30:00,50.74,50.91,50.74,50.84,160134.0,49.1884,49.3532,49.1884,49.2854,160134.0
2021-08-18 10:35:00,50.84,50.91,50.81,50.9,147614.0,49.2854,49.3532,49.2563,49.3435,147614.0
2021-08-18 10:40:00,50.9,50.96,50.87,50.93,150916.0,49.3435,49.4017,49.3144,49.3726,150916.0
2021-08-18 10:45:00,50.92,51.11,50.89,51.1,212136.0,49.3629,49.5471,49.3338,49.5374,212136.0
2021-08-18 10:50:00,51.09,51.2,51.07,51.11,211531.0,49.5277,49.6344,49.5083,49.5471,211531.0
2021-08-18 10:55:00,51.1,51.16,51.06,51.15,135654.0,49.5374,49.5956,49.4986,49.5859,135654.0
2021-08-18 11:00:00,51.15,51.34,51.11,51.32,221045.0,49.5859,49.7701,49.5471,49.7507,221045.0
2021-08-18 11:05:00,51.33,51.41,51.24,51.26,226898.0,49.7604,49.8379,49.6731,49.6925,226898.0
2021-08-18 11:10:00,51.26,51.28,51.17,51.19,144801.0,49.6925,49.7119,49.6053,49.6247,144801.0
2021-08-18 11:15:00,51.18,51.18,51.04,51.13,137894.0,49.615,49.615,49.4792,49.5665,137894.0
2021-08-18 11:20:00,51.14,51.23,51.12,51.22,119466.0,49.5762,49.6634,49.5568,49.6537,119466.0
2021-08-18 11:25:00,51.21,51.27,51.18,51.23,72667.0,49.644,49.7022,49.615,49.6634,72667.0
2021-08-18 11:30:00,51.23,51.3,51.23,51.27,151966.0,49.6634,49.7313,49.6634,49.7022,151966.0
2021-08-18 11:35:00,51.27,51.4,51.22,51.3,254814.0,49.7022,49.8282,49.6537,49.7313,254814.0
2021-08-18 11:40:00,51.3,51.35,51.28,51.33,75788.0,49.7313,49.7798,49.7119,49.7604,75788.0
2021-08-18 11:45:00,51.33,51.34,51.24,51.28,99179.0,49.7604,49.7701,49.6731,49.7119,99179.0
2021-08-18 11:50:00,51.28,51.36,51.27,51.35,99428.0,49.7119,49.7895,49.7022,49.7798,99428.0
2021-08-18 11:55:00,51.34,51.37,51.29,51.3,82281.0,49.7701,49.7992,49.7216,49.7313,82281.0
2021-08-18 12:00:00,51.3,51.4,51.29,51.4,136704.0,49.7313,49.8282,49.7216,49.8282,136704.0
2021-08-18 12:05:00,51.4,51.4,51.29,51.3,111328.0,49.8282,49.8282,49.7216,49.7313,111328.0
2021-08-18 12:10:00,51.3,51.34,51.28,51.32,100906.0,49.7313,49.7701,49.7119,49.7507,100906.0
2021-08-18 12:15:00,51.33,51.34,51.25,51.26,85654.0,49.7604,49.7701,49.6828,49.6925,85654.0
2021-08-18 12:20:00,51.27,51.28,51.18,51.22,89930.0,49.7022,49.7119,49.615,49.6537,89930.0
2021-08-18 12:25:00,51.21,51.3,51.18,51.19,262905.0,49.644,49.7313,49.615,49.6247,262905.0
2021-08-18 12:30:00,51.19,51.3,51.14,51.3,192590.0,49.6247,49.7313,49.5762,49.7313,192590.0
2021-08-18 12:35:00,51.29,51.32,51.26,51.28,83944.0,49.7216,49.7507,49.6925,49.7119,83944.0
2021-08-18 12:40:00,51.28,51.29,51.23,51.26,42265.0,49.7119,49.7216,49.6634,49.6925,42265.0
2021-08-18 12:45:00,51.26,51.28,51.24,51.27,46319.0,49.6925,49.7119,49.6731,49.7022,46319.0
2021-08-18 12:50:00,51.27,51.28,51.22,51.27,53865.0,49.7022,49.7119,49.6537,49.7022,53865.0
2021-08-18 12:55:00,51.26,51.31,51.22,51.27,111532.0,49.6925,49.741,49.6537,49.7022,111532.0
2021-08-18 13:00:00,51.27,51.28,51.2,51.23,64084.0,49.7022,49.7119,49.6344,49.6634,64084.0
2021-08-18 13:05:00,51.23,51.31,51.23,51.31,69779.0,49.6634,49.741,49.6634,49.741,69779.0
2021-08-18 13:10:00,51.31,51.33,51.27,51.28,55905.0,49.741,49.7604,49.7022,49.7119,55905.0
2021-08-18 13:15:00,51.29,51.33,51.27,51.3,92289.0,49.7216,49.7604,49.7022,49.7313,92289.0
2021-08-18 13:20:00,51.3,51.35,51.3,51.33,98506.0,49.7313,49.7798,49.7313,49.7604,98506.0
2021-08-18 13:25:00,51.33,51.33,51.26,51.28,77304.0,49.7604,49.7604,49.6925,49.7119,77304.0
2021-08-18 13:30:00,51.28,51.35,51.26,51.31,135291.0,49.7119,49.7798,49.6925,49.741,135291.0
2021-08-18 13:35:00,51.32,51.37,51.3,51.35,69060.0,49.7507,49.7992,49.7313,49.7798,69060.0
2021-08-18 13:40:00,51.35,51.42,51.35,51.41,110678.0,49.7798,49.8476,49.7798,49.8379,110678.0
2021-08-18 13:45:00,51.41,51.42,51.36,51.39,65440.0,49.8379,49.8476,49.7895,49.8185,65440.0
2021-08-18 13:50:00,51.39,51.39,51.35,51.38,45181.0,49.8185,49.8185,49.7798,49.8088,45181.0
2021-08-18 13:55:00,51.39,51.43,51.39,51.41,62740.0,49.8185,49.8573,49.8185,49.8379,62740.0
2021-08-18 14:00:00,51.42,51.48,51.4,51.48,55535.0,49.8476,49.9058,49.8282,49.9058,55535.0
2021-08-18 14:05:00,51.47,51.48,51.38,51.4,89545.0,49.8961,49.9058,49.8088,49.8282,89545.0
2021-08-18 14:10:00,51.4,51.49,51.21,51.28,173147.0,49.8282,49.9155,49.644,49.7119,173147.0
2021-08-18 14:15:00,51.26,51.31,51.1,51.12,194132.0,49.6925,49.741,49.5374,49.5568,194132.0
2021-08-18 14:20:00,51.13,51.15,51.06,51.09,182794.0,49.5665,49.5859,49.4986,49.5277,182794.0
2021-08-18 14:25:00,51.1,51.24,51.08,51.22,214963.0,49.5374,49.6731,49.518,49.6537,214963.0
2021-08-18 14:30:00,51.21,51.26,51.18,51.25,111110.0,49.644,49.6925,49.615,49.6828,111110.0
2021-08-18 14:35:00,51.24,51.26,51.21,51.23,90442.0,49.6731,49.6925,49.644,49.6634,90442.0
2021-08-18 14:40:00,51.22,51.26,51.17,51.26,100823.0,49.6537,49.6925,49.6053,49.6925,100823.0
2021-08-18 14:45:00,51.26,51.26,51.18,51.23,74704.0,49.6925,49.6925,49.615,49.6634,74704.0
2021-08-18 14:50:00,51.23,51.25,51.17,51.22,75317.0,49.6634,49.6828,49.6053,49.6537,75317.0
2021-08-18 14:55:00,51.21,51.28,51.21,51.26,62001.0,49.644,49.7119,49.644,49.6925,62001.0
2021-08-18 15:00:00,51.25,51.26,51.15,51.2,106851.0,49.6828,49.6925,49.5859,49.6344,106851.0
2021-08-18 15:05:00,51.2,51.24,51.17,51.2,66117.0,49.6344,49.6731,49.6053,49.6344,66117.0
2021-08-18 15:10:00,51.19,51.26,51.17,51.18,98984.0,49.6247,49.6925,49.6053,49.615,98984.0
2021-08-18 15:15:00,51.19,51.22,51.17,51.2,70005.0,49.6247,49.6537,49.6053,49.6344,70005.0
2021-08-18 15:20:00,51.2,51.23,51.16,51.18,80645.0,49.6344,49.6634,49.5956,49.615,80645.0
2021-08-18 15:25:00,51.18,51.2,51.08,51.12,154740.0,49.615,49.6344,49.518,49.5568,154740.0
2021-08-18 15:30:00,51.12,51.13,51.05,51.07,200197.0,49.5568,49.5665,49.4889,49.5083,200197.0
2021-08-18 15:35:00,51.06,51.06,50.97,50.99,216698.0,49.4986,49.4986,49.4114,49.4308,216698.0
2021-08-18 15:40:00,51.0,51.07,50.96,50.98,172665.0,49.4405,49.5083,49.4017,49.4211,172665.0
2021-08-18 15:45:00,50.98,51.02,50.85,50.86,261115.0,49.4211,49.4599,49.2951,49.3047,261115.0
2021-08-18 15:50:00,50.85,50.92,50.83,50.89,368475.0,49.2951,49.3629,49.2757,49.3338,368475.0
2021-08-18 15:55:00,50.9,50.95,50.82,50.84,681689.0,49.3435,49.392,49.266,49.2854,681689.0
2021-08-19 09:30:00,50.0,50.22,49.7,50.17,995900.0,48.471,48.6843,48.1802,48.6358,995900.0
2021-08-19 09:35:00,50.15,50.15,49.78,49.84,418046.0,48.6165,48.6165,48.2578,48.3159,418046.0
2021-08-19 09:40:00,49.83,49.92,49.68,49.84,367146.0,48.3062,48.3935,48.1608,48.3159,367146.0
2021-08-19 09:45:00,49.85,49.94,49.69,49.72,330252.0,48.3256,48.4129,48.1705,48.1996,330252.0
2021-08-19 09:50:00,49.72,49.76,49.58,49.73,364221.0,48.1996,48.2384,48.0639,48.2093,364221.0
2021-08-19 09:55:00,49.73,49.78,49.62,49.63,248462.0,48.2093,48.2578,48.1027,48.1124,248462.0
2021-08-19 10:00:00,49.62,49.82,49.44,49.79,518042.0,48.1027,48.2966,47.9282,48.2675,518042.0
2021-08-19 10:05:00,49.79,49.94,49.78,49.92,363493.0,48.2675,48.4129,48.2578,48.3935,363493.0
2021-08-19 10:10:00,49.92,49.93,49.71,49.73,230766.0,48.3935,48.4032,48.1899,48.2093,230766.0
2021-08-19 10:15:00,49.74,49.86,49.62,49.79,255399.0,48.219,48.3353,48.1027,48.2675,255399.0
2021-08-19 10:20:00,49.79,49.81,49.57,49.57,149815.0,48.2675,48.2869,48.0542,48.0542,149815.0
2021-08-19 10:25:00,49.58,49.63,49.52,49.59,324854.0,48.0639,48.1124,48.0057,48.0736,324854.0
2021-08-19 10:30:00,49.6,49.62,49.44,49.47,449924.0,48.0833,48.1027,47.9282,47.9573,449924.0
2021-08-19 10:35:00,49.47,49.54,49.43,49.46,190402.0,47.9573,48.0251,47.9185,47.9476,190402.0
2021-08-19 10:40:00,49.46,49.53,49.37,49.38,259611.0,47.9476,48.0154,47.8603,47.87,259611.0
2021-08-19 10:45:00,49.38,49.38,49.23,49.26,583947.0,47.87,47.87,47.7246,47.7537,583947.0
2021-08-19 10:50:00,49.25,49.31,49.18,49.27,534702.0,47.744,47.8021,47.6761,47.7634,534702.0
2021-08-19 10:55:00,49.27,49.36,49.2,49.33,522905.0,47.7634,47.8506,47.6955,47.8215,522905.0
2021-08-19 11:00:00,49.33,49.35,49.14,49.23,447492.0,47.8215,47.8409,47.6373,47.7246,447492.0
2021-08-19 11:05:00,49.23,49.25,48.85,48.88,970818.0,47.7246,47.744,47.3562,47.3853,970818.0
2021-08-19 11:10:00,48.88,48.92,48.75,48.89,655699.0,47.3853,47.4241,47.2593,47.395,655699.0
2021-08-19 11:15:00,48.89,48.92,48.77,48.91,433464.0,47.395,47.4241,47.2787,47.4144,433464.0
2021-08-19 11:20:00,48.9,48.92,48.75,48.8,325413.0,47.4047,47.4241,47.2593,47.3077,325413.0
2021-08-19 11:25:00,48.81,48.84,48.67,48.76,470087.0,47.3174,47.3465,47.1817,47.269,470087.0
2021-08-19 11:30:00,48.77,49.08,48.75,49.05,326975.0,47.2787,47.5792,47.2593,47.5501,326975.0
2021-08-19 11:35:00,49.05,49.05,48.92,48.94,176328.0,47.5501,47.5501,47.4241,47.4435,176328.0
2021-08-19 11:40:00,48.94,49.06,48.94,49.05,193710.0,47.4435,47.5598,47.4435,47.5501,193710.0
2021-08-19 11:45:00,49.05,49.12,49.04,49.11,255128.0,47.5501,47.618,47.5404,47.6083,255128.0
2021-08-19 11:50:00,49.11,49.21,49.09,49.2,169065.0,47.6083,47.7052,47.5889,47.6955,169065.0
2021-08-19 11:55:00,49.2,49.31,49.18,49.3,224239.0,47.6955,47.8021,47.6761,47.7925,224239.0
2021-08-19 12:00:00,49.3,49.33,49.17,49.18,162342.0,47.7925,47.8215,47.6664,47.6761,162342.0
2021-08-19 12:05:00,49.17,49.24,49.1,49.13,131633.0,47.6664,47.7343,47.5986,47.6277,131633.0
2021-08-19 12:10:00,49.14,49.3,49.12,49.27,122046.0,47.6373,47.7925,47.618,47.7634,122046.0
2021-08-19 12:15:00,49.26,49.29,49.21,49.29,145745.0,47.7537,47.7828,47.7052,47.7828,145745.0
2021-08-19 12:20:00,49.29,49.41,49.26,49.34,159341.0,47.7828,47.8991,47.7537,47.8312,159341.0
2021-08-19 12:25:00,49.34,49.49,49.34,49.46,167289.0,47.8312,47.9766,47.8312,47.9476,167289.0
2021-08-19 12:30:00,49.46,49.5,49.34,49.38,137847.0,47.9476,47.9863,47.8312,47.87,137847.0
2021-08-19 12:35:00,49.38,49.4,49.26,49.38,167558.0,47.87,47.8894,47.7537,47.87,167558.0
2021-08-19 12:40:00,49.37,49.37,49.25,49.26,197776.0,47.8603,47.8603,47.744,47.7537,197776.0
2021-08-19 12:45:00,49.26,49.32,49.23,49.28,158267.0,47.7537,47.8118,47.7246,47.7731,158267.0
2021-08-19 12:50:00,49.28,49.37,49.2,49.34,200204.0,47.7731,47.8603,47.6955,47.8312,200204.0
2021-08-19 12:55:00,49.33,49.38,49.29,49.36,136805.0,47.8215,47.87,47.7828,47.8506,136805.0
2021-08-19 13:00:00,49.36,49.36,49.27,49.27,106435.0,47.8506,47.8506,47.7634,47.7634,106435.0
2021-08-19 13:05:00,49.27,49.28,49.19,49.23,131147.0,47.7634,47.7731,47.6858,47.7246,131147.0
2021-08-19 13:10:00,49.24,49.33,49.23,49.33,116632.0,47.7343,47.8215,47.7246,47.8215,116632.0
2021-08-19 13:15:00,49.33,49.34,49.23,49.27,121739.0,47.8215,47.8312,47.7246,47.7634,121739.0
2021-08-19 13:20:00,49.28,49.34,49.27,49.32,74445.0,47.7731,47.8312,47.7634,47.8118,74445.0
2021-08-19 13:25:00,49.32,49.32,49.19,49.21,102635.0,47.8118,47.8118,47.6858,47.7052,102635.0
2021-08-19 13:30:00,49.21,49.23,49.18,49.22,132734.0,47.7052,47.7246,47.6761,47.7149,132734.0
2021-08-19 13:35:00,49.22,49.28,49.16,49.26,112541.0,47.7149,47.7731,47.6567,47.7537,112541.0
2021-08-19 13:40:00,49.26,49.3,49.24,49.29,89757.0,47.7537,47.7925,47.7343,47.7828,89757.0
2021-08-19 13:45:00,49.3,49.31,49.18,49.3,109836.0,47.7925,47.8021,47.6761,47.7925,109836.0
2021-08-19 13:50:00,49.3,49.3,49.17,49.18,105094.0,47.7925,47.7925,47.6664,47.6761,105094.0
2021-08-19 13:55:00,49.18,49.19,49.1,49.11,210755.0,47.6761,47.6858,47.5986,47.6083,210755.0
2021-08-19 14:00:00,49.11,49.24,49.09,49.12,315140.0,47.6083,47.7343,47.5889,47.618,315140.0
2021-08-19 14:05:00,49.13,49.22,49.1,49.16,182763.0,47.6277,47.7149,47.5986,47.6567,182763.0
2021-08-19 14:10:00,49.16,49.24,49.12,49.17,69622.0,47.6567,47.7343,47.618,47.6664,69622.0
2021-08-19 14:15:00,49.17,49.18,49.11,49.17,104697.0,47.6664,47.6761,47.6083,47.6664,104697.0
2021-08-19 14:20:00,49.16,49.18,49.11,49.16,78411.0,47.6567,47.6761,47.6083,47.6567,78411.0
2021-08-19 14:25:00,49.16,49.2,49.01,49.02,189377.0,47.6567,47.6955,47.5113,47.521,189377.0
2021-08-19 14:30:00,49.01,49.1,48.94,49.1,201332.0,47.5113,47.5986,47.4435,47.5986,201332.0
2021-08-19 14:35:00,49.09,49.17,49.06,49.09,119196.0,47.5889,47.6664,47.5598,47.5889,119196.0
2021-08-19 14:40:00,49.08,49.1,49.03,49.05,78436.0,47.5792,47.5986,47.5307,47.5501,78436.0
2021-08-19 14:45:00,49.05,49.07,48.99,49.04,74220.0,47.5501,47.5695,47.4919,47.5404,74220.0
2021-08-19 14:50:00,49.04,49.1,48.94,49.07,144944.0,47.5404,47.5986,47.4435,47.5695,144944.0
2021-08-19 14:55:00,49.06,49.13,49.03,49.11,100417.0,47.5598,47.6277,47.5307,47.6083,100417.0
2021-08-19 15:00:00,49.12,49.24,49.11,49.18,106898.0,47.618,47.7343,47.6083,47.6761,106898.0
2021-08-19 15:05:00,49.19,49.23,49.15,49.18,73559.0,47.6858,47.7246,47.647,47.6761,73559.0
2021-08-19 15:10:00,49.17,49.22,49.15,49.17,88673.0,47.6664,47.7149,47.647,47.6664,88673.0
2021-08-19 15:15:00,49.18,49.21,49.13,49.2,75847.0,47.6761,47.7052,47.6277,47.6955,75847.0
2021-08-19 15:20:00,49.2,49.29,49.16,49.29,136885.0,47.6955,47.7828,47.6567,47.7828,136885.0
2021-08-19 15:25:00,49.29,49.38,49.28,49.34,120879.0,47.7828,47.87,47.7731,47.8312,120879.0
2021-08-19 15:30:00,49.34,49.36,49.26,49.34,124838.0,47.8312,47.8506,47.7537,47.8312,124838.0
2021-08-19 15:35:00,49.35,49.36,49.29,49.29,148875.0,47.8409,47.8506,47.7828,47.7828,148875.0
2021-08-19 15:40:00,49.29,49.31,49.2,49.24,200364.0,47.7828,47.8021,47.6955,47.7343,200364.0
2021-08-19 15:45:00,49.24,49.25,49.1,49.13,222575.0,47.7343,47.744,47.5986,47.6277,222575.0
2021-08-19 15:50:00,49.13,49.25,49.11,49.16,335504.0,47.6277,47.744,47.6083,47.6567,335504.0
2021-08-19 15:55:00,49.16,49.18,49.06,49.08,937624.0,47.6567,47.6761,47.5598,47.5792,937624.0
2021-08-20 09:30:00,49.01,49.14,48.68,48.98,898465.0,47.5113,47.6373,47.1914,47.4822,898465.0
2021-08-20 09:35:00,48.98,49.01,48.76,48.79,361092.0,47.4822,47.5113,47.269,47.298,361092.0
2021-08-20 09:40:00,48.81,48.84,48.49,48.73,442380.0,47.3174,47.3465,47.0072,47.2399,442380.0
2021-08-20 09:45:00,48.72,48.8,48.65,48.73,280191.0,47.2302,47.3077,47.1623,47.2399,280191.0
2021-08-20 09:50:00,48.73,48.74,48.38,48.46,320480.0,47.2399,47.2496,46.9006,46.9781,320480.0
2021-08-20 09:55:00,48.46,48.6,48.41,48.43,219906.0,46.9781,47.1139,46.9297,46.9491,219906.0
2021-08-20 10:00:00,48.42,48.52,48.35,48.43,272854.0,46.9394,47.0363,46.8715,46.9491,272854.0
2021-08-20 10:05:00,48.41,48.53,48.35,48.41,242332.0,46.9297,47.046,46.8715,46.9297,242332.0
2021-08-20 10:10:00,48.41,48.54,48.39,48.48,309815.0,46.9297,47.0557,46.9103,46.9975,309815.0
2021-08-20 10:15:00,48.47,48.52,48.38,48.48,273682.0,46.9878,47.0363,46.9006,46.9975,273682.0
2021-08-20 10:20:00,48.48,48.51,48.38,48.41,333766.0,46.9975,47.0266,46.9006,46.9297,333766.0
2021-08-20 10:25:00,48.41,48.49,48.36,48.4,293012.0,46.9297,47.0072,46.8812,46.92,293012.0
2021-08-20 10:30:00,48.4,48.58,48.4,48.55,264868.0,46.92,47.0945,46.92,47.0654,264868.0
2021-08-20 10:35:00,48.55,48.58,48.46,48.51,217599.0,47.0654,47.0945,46.9781,47.0266,217599.0
2021-08-20 10:40:00,48.52,48.52,48.37,48.38,206861.0,47.0363,47.0363,46.8909,46.9006,206861.0
2021-08-20 10:45:00,48.38,48.44,48.36,48.39,254857.0,46.9006,46.9588,46.8812,46.9103,254857.0
2021-08-20 10:50:00,48.39,48.44,48.35,48.41,178786.0,46.9103,46.9588,46.8715,46.9297,178786.0
2021-08-20 10:55:00,48.42,48.48,48.39,48.45,162803.0,46.9394,46.9975,46.9103,46.9684,162803.0
2021-08-20 11:00:00,48.45,48.52,48.42,48.47,200528.0,46.9684,47.0363,46.9394,46.9878,200528.0
2021-08-20 11:05:00,48.47,48.65,48.45,48.65,251653.0,46.9878,47.1623,46.9684,47.1623,251653.0
2021-08-20 11:10:00,48.65,48.74,48.64,48.71,223333.0,47.1623,47.2496,47.1526,47.2205,223333.0
2021-08-20 11:15:00,48.72,48.84,48.72,48.77,240653.0,47.2302,47.3465,47.2302,47.2787,240653.0
2021-08-20 11:20:00,48.77,48.8,48.69,48.8,272813.0,47.2787,47.3077,47.2011,47.3077,272813.0
2021-08-20 11:25:00,48.79,48.83,48.65,48.67,283070.0,47.298,47.3368,47.1623,47.1817,283070.0
2021-08-20 11:30:00,48.67,48.73,48.64,48.69,118967.0,47.1817,47.2399,47.1526,47.2011,118967.0
2021-08-20 11:35:00,48.69,48.71,48.63,48.67,116832.0,47.2011,47.2205,47.1429,47.1817,116832.0
2021-08-20 11:40:00,48.68,48.71,48.61,48.69,172759.0,47.1914,47.2205,47.1236,47.2011,172759.0
2021-08-20 11:45:00,48.69,48.7,48.56,48.59,124707.0,47.2011,47.2108,47.0751,47.1042,124707.0
2021-08-20 11:50:00,48.59,48.67,48.58,48.63,79130.0,47.1042,47.1817,47.0945,47.1429,79130.0
2021-08-20 11:55:00,48.63,48.64,48.55,48.62,78764.0,47.1429,47.1526,47.0654,47.1332,78764.0
2021-08-20 12:00:00,48.62,48.74,48.59,48.72,137891.0,47.1332,47.2496,47.1042,47.2302,137891.0
2021-08-20 12:05:00,48.72,48.75,48.7,48.72,135122.0,47.2302,47.2593,47.2108,47.2302,135122.0
2021-08-20 12:10:00,48.72,48.72,48.63,48.7,91411.0,47.2302,47.2302,47.1429,47.2108,91411.0
2021-08-20 12:15:00,48.7,48.72,48.64,48.66,105358.0,47.2108,47.2302,47.1526,47.172,105358.0
2021-08-20 12:20:00,48.66,48.73,48.65,48.73,73752.0,47.172,47.2399,47.1623,47.2399,73752.0
2021-08-20 12:25:00,48.72,48.81,48.7,48.79,125834.0,47.2302,47.3174,47.2108,47.298,125834.0
2021-08-20 12:30:00,48.79,48.81,48.72,48.78,97806.0,47.298,47.3174,47.2302,47.2884,97806.0
2021-08-20 12:35:00,48.78,48.85,48.77,48.8,117181.0,47.2884,47.3562,47.2787,47.3077,117181.0
2021-08-20 12:40:00,48.8,48.87,48.79,48.83,78714.0,47.3077,47.3756,47.298,47.3368,78714.0
2021-08-20 12:45:00,48.83,48.9,48.81,48.89,79780.0,47.3368,47.4047,47.3174,47.395,79780.0
2021-08-20 12:50:00,48.89,48.91,48.82,48.84,76829.0,47.395,47.4144,47.3271,47.3465,76829.0
2021-08-20 12:55:00,48.84,48.84,48.76,48.78,63728.0,47.3465,47.3465,47.269,47.2884,63728.0
2021-08-20 13:00:00,48.79,48.84,48.78,48.79,52078.0,47.298,47.3465,47.2884,47.298,52078.0
2021-08-20 13:05:00,48.79,48.81,48.78,48.79,88970.0,47.298,47.3174,47.2884,47.298,88970.0
2021-08-20 13:10:00,48.79,48.84,48.74,48.83,82954.0,47.298,47.3465,47.2496,47.3368,82954.0
2021-08-20 13:15:00,48.84,48.89,48.8,48.86,71618.0,47.3465,47.395,47.3077,47.3659,71618.0
2021-08-20 13:20:00,48.87,48.91,48.84,48.86,91456.0,47.3756,47.4144,47.3465,47.3659,91456.0
2021-08-20 13:25:00,48.86,48.86,48.78,48.78,51140.0,47.3659,47.3659,47.2884,47.2884,51140.0
2021-08-20 13:30:00,48.78,48.8,48.73,48.73,70144.0,47.2884,47.3077,47.2399,47.2399,70144.0
2021-08-20 13:35:00,48.73,48.75,48.7,48.73,69086.0,47.2399,47.2593,47.2108,47.2399,69086.0
2021-08-20 13:40:00,48.72,48.77,48.71,48.73,78165.0,47.2302,47.2787,47.2205,47.2399,78165.0
2021-08-20 13:45:00,48.74,48.79,48.73,48.79,106392.0,47.2496,47.298,47.2399,47.298,106392.0
2021-08-20 13:50:00,48.79,48.84,48.77,48.79,114592.0,47.298,47.3465,47.2787,47.298,114592.0
2021-08-20 13:55:00,48.79,48.79,48.7,48.71,92767.0,47.298,47.298,47.2108,47.2205,92767.0
2021-08-20 14:00:00,48.71,48.83,48.7,48.81,64196.0,47.2205,47.3368,47.2108,47.3174,64196.0
2021-08-20 14:05:00,48.82,48.87,48.81,48.87,83382.0,47.3271,47.3756,47.3174,47.3756,83382.0
2021-08-20 14:10:00,48.87,48.9,48.85,48.9,81568.0,47.3756,47.4047,47.3562,47.4047,81568.0
2021-08-20 14:15:00,48.9,48.9,48.85,48.88,107031.0,47.4047,47.4047,47.3562,47.3853,107031.0
2021-08-20 14:20:00,48.88,48.88,48.74,48.74,70821.0,47.3853,47.3853,47.2496,47.2496,70821.0
2021-08-20 14:25:00,48.76,48.83,48.76,48.79,56947.0,47.269,47.3368,47.269,47.298,56947.0
2021-08-20 14:30:00,48.78,48.81,48.73,48.73,74442.0,47.2884,47.3174,47.2399,47.2399,74442.0
2021-08-20 14:35:00,48.74,48.75,48.71,48.73,82872.0,47.2496,47.2593,47.2205,47.2399,82872.0
2021-08-20 14:40:00,48.72,48.73,48.64,48.65,108257.0,47.2302,47.2399,47.1526,47.1623,108257.0
2021-08-20 14:45:00,48.64,48.67,48.61,48.62,80347.0,47.1526,47.1817,47.1236,47.1332,80347.0
2021-08-20 14:50:00,48.62,48.65,48.6,48.61,103713.0,47.1332,47.1623,47.1139,47.1236,103713.0
2021-08-20 14:55:00,48.61,48.65,48.59,48.59,114859.0,47.1236,47.1623,47.1042,47.1042,114859.0
2021-08-20 15:00:00,48.59,48.67,48.58,48.6,159777.0,47.1042,47.1817,47.0945,47.1139,159777.0
2021-08-20 15:05:00,48.6,48.64,48.59,48.64,97224.0,47.1139,47.1526,47.1042,47.1526,97224.0
2021-08-20 15:10:00,48.64,48.69,48.63,48.69,80609.0,47.1526,47.2011,47.1429,47.2011,80609.0
2021-08-20 15:15:00,48.69,48.77,48.68,48.72,136823.0,47.2011,47.2787,47.1914,47.2302,136823.0
2021-08-20 15:20:00,48.72,48.75,48.69,48.75,63157.0,47.2302,47.2593,47.2011,47.2593,63157.0
2021-08-20 15:25:00,48.74,48.78,48.72,48.77,86304.0,47.2496,47.2884,47.2302,47.2787,86304.0
2021-08-20 15:30:00,48.78,48.79,48.73,48.79,95717.0,47.2884,47.298,47.2399,47.298,95717.0
2021-08-20 15:35:00,48.79,48.83,48.78,48.83,131527.0,47.298,47.3368,47.2884,47.3368,131527.0
2021-08-20 15:40:00,48.83,48.87,48.81,48.87,114557.0,47.3368,47.3756,47.3174,47.3756,114557.0
2021-08-20 15:45:00,48.87,48.91,48.85,48.89,195793.0,47.3756,47.4144,47.3562,47.395,195793.0
2021-08-20 15:50:00,48.89,48.93,48.87,48.89,338347.0,47.395,47.4338,47.3756,47.395,338347.0
2021-08-20 15:55:00,48.89,48.89,48.79,48.8,777788.0,47.395,47.395,47.298,47.3077,777788.0
2021-08-23 09:30:00,48.09,48.35,47.73,48.07,1513341.0,46.6195,46.8715,46.2705,46.6001,1513341.0
2021-08-23 09:35:00,48.07,48.22,47.8,47.89,664786.0,46.6001,46.7455,46.3383,46.4256,664786.0
2021-08-23 09:40:00,47.88,47.93,47.78,47.87,578580.0,46.4159,46.4643,46.3189,46.4062,578580.0
2021-08-23 09:45:00,47.87,47.88,47.56,47.61,690936.0,46.4062,46.4159,46.1057,46.1541,690936.0
2021-08-23 09:50:00,47.61,47.78,47.6,47.7,553509.0,46.1541,46.3189,46.1444,46.2414,553509.0
2021-08-23 09:55:00,47.7,47.8,47.54,47.6,599834.0,46.2414,46.3383,46.0863,46.1444,599834.0
2021-08-23 10:00:00,47.6,47.7,47.28,47.3,773074.0,46.1444,46.2414,45.8342,45.8536,773074.0
2021-08-23 10:05:00,47.29,47.37,47.23,47.24,678986.0,45.8439,45.9215,45.7858,45.7954,678986.0
2021-08-23 10:10:00,47.25,47.4,47.24,47.33,561247.0,45.8051,45.9506,45.7954,45.8827,561247.0
2021-08-23 10:15:00,47.33,47.47,47.33,47.34,519719.0,45.8827,46.0184,45.8827,45.8924,519719.0
2021-08-23 10:20:00,47.35,47.39,47.26,47.39,517480.0,45.9021,45.9409,45.8148,45.9409,517480.0
2021-08-23 10:25:00,47.39,47.47,47.22,47.23,663652.0,45.9409,46.0184,45.7761,45.7858,663652.0
2021-08-23 10:30:00,47.22,47.28,47.07,47.11,779623.0,45.7761,45.8342,45.6306,45.6694,779623.0
2021-08-23 10:35:00,47.11,47.27,47.08,47.22,556350.0,45.6694,45.8245,45.6403,45.7761,556350.0
2021-08-23 10:40:00,47.23,47.35,47.16,47.31,316812.0,45.7858,45.9021,45.7179,45.8633,316812.0
2021-08-23 10:45:00,47.31,47.38,47.28,47.34,387438.0,45.8633,45.9312,45.8342,45.8924,387438.0
2021-08-23 10:50:00,47.34,47.44,47.31,47.34,260731.0,45.8924,45.9893,45.8633,45.8924,260731.0
2021-08-23 10:55:00,47.34,47.52,47.34,47.5,421270.0,45.8924,46.0669,45.8924,46.0475,421270.0
2021-08-23 11:00:00,47.5,47.53,47.4,47.52,386539.0,46.0475,46.0766,45.9506,46.0669,386539.0
2021-08-23 11:05:00,47.53,47.72,47.52,47.71,351369.0,46.0766,46.2608,46.0669,46.2511,351369.0
2021-08-23 11:10:00,47.72,47.74,47.61,47.66,344221.0,46.2608,46.2802,46.1541,46.2026,344221.0
2021-08-23 11:15:00,47.66,47.77,47.62,47.77,382024.0,46.2026,46.3092,46.1638,46.3092,382024.0
2021-08-23 11:20:00,47.77,47.89,47.75,47.88,394396.0,46.3092,46.4256,46.2899,46.4159,394396.0
2021-08-23 11:25:00,47.88,47.94,47.84,47.9,381555.0,46.4159,46.474,46.3771,46.4353,381555.0
2021-08-23 11:30:00,47.9,47.91,47.85,47.9,269876.0,46.4353,46.445,46.3868,46.4353,269876.0
2021-08-23 11:35:00,47.9,48.0,47.86,48.0,323687.0,46.4353,46.5322,46.3965,46.5322,323687.0
2021-08-23 11:40:00,47.99,48.06,47.91,47.92,363528.0,46.5225,46.5904,46.445,46.4547,363528.0
2021-08-23 11:45:00,47.93,47.97,47.88,47.93,218017.0,46.4643,46.5031,46.4159,46.4643,218017.0
2021-08-23 11:50:00,47.93,47.97,47.86,47.89,261514.0,46.4643,46.5031,46.3965,46.4256,261514.0
2021-08-23 11:55:00,47.88,47.99,47.87,47.99,158564.0,46.4159,46.5225,46.4062,46.5225,158564.0
2021-08-23 12:00:00,47.98,48.07,47.98,48.07,186826.0,46.5128,46.6001,46.5128,46.6001,186826.0
2021-08-23 12:05:00,48.07,48.12,48.05,48.08,201635.0,46.6001,46.6485,46.5807,46.6098,201635.0
2021-08-23 12:10:00,48.09,48.1,48.04,48.08,162700.0,46.6195,46.6291,46.571,46.6098,162700.0
2021-08-23 12:15:00,48.08,48.11,48.04,48.08,161148.0,46.6098,46.6388,46.571,46.6098,161148.0
2021-08-23 12:20:00,48.09,48.09,48.02,48.04,146067.0,46.6195,46.6195,46.5516,46.571,146067.0
2021-08-23 12:25:00,48.05,48.13,48.02,48.13,221140.0,46.5807,46.6582,46.5516,46.6582,221140.0
2021-08-23 12:30:00,48.13,48.16,48.1,48.15,163754.0,46.6582,46.6873,46.6291,46.6776,163754.0
2021-08-23 12:35:00,48.14,48.17,48.11,48.14,164620.0,46.6679,46.697,46.6388,46.6679,164620.0
2021-08-23 12:40:00,48.15,48.17,48.13,48.16,145323.0,46.6776,46.697,46.6582,46.6873,145323.0
2021-08-23 12:45:00,48.16,48.16,48.06,48.09,278098.0,46.6873,46.6873,46.5904,46.6195,278098.0
2021-08-23 12:50:00,48.09,48.21,48.09,48.16,190048.0,46.6195,46.7358,46.6195,46.6873,190048.0
2021-08-23 12:55:00,48.16,48.21,48.15,48.18,132199.0,46.6873,46.7358,46.6776,46.7067,132199.0
2021-08-23 13:00:00,48.18,48.19,48.11,48.16,125278.0,46.7067,46.7164,46.6388,46.6873,125278.0
2021-08-23 13:05:00,48.16,48.19,48.13,48.15,170428.0,46.6873,46.7164,46.6582,46.6776,170428.0
2021-08-23 13:10:00,48.15,48.15,48.07,48.07,200032.0,46.6776,46.6776,46.6001,46.6001,200032.0
2021-08-23 13:15:00,48.07,48.08,48.0,48.04,230277.0,46.6001,46.6098,46.5322,46.571,230277.0
2021-08-23 13:20:00,48.04,48.08,48.0,48.08,179221.0,46.571,46.6098,46.5322,46.6098,179221.0
2021-08-23 13:25:00,48.08,48.11,48.04,48.1,154901.0,46.6098,46.6388,46.571,46.6291,154901.0
2021-08-23 13:30:00,48.11,48.14,48.05,48.13,150032.0,46.6388,46.6679,46.5807,46.6582,150032.0
2021-08-23 13:35:00,48.14,48.16,48.01,48.01,235442.0,46.6679,46.6873,46.5419,46.5419,235442.0
2021-08-23 13:40:00,48.02,48.05,48.01,48.01,159679.0,46.5516,46.5807,46.5419,46.5419,159679.0
2021-08-23 13:45:00,48.02,48.07,48.01,48.05,162219.0,46.5516,46.6001,46.5419,46.5807,162219.0
2021-08-23 13:50:00,48.06,48.14,48.05,48.12,277309.0,46.5904,46.6679,46.5807,46.6485,277309.0
2021-08-23 13:55:00,48.12,48.17,48.12,48.16,109073.0,46.6485,46.697,46.6485,46.6873,109073.0
2021-08-23 14:00:00,48.16,48.22,48.13,48.22,187795.0,46.6873,46.7455,46.6582,46.7455,187795.0
2021-08-23 14:05:00,48.22,48.23,48.18,48.22,117564.0,46.7455,46.7552,46.7067,46.7455,117564.0
2021-08-23 14:10:00,48.21,48.27,48.21,48.23,292736.0,46.7358,46.7939,46.7358,46.7552,292736.0
2021-08-23 14:15:00,48.23,48.24,48.18,48.21,146999.0,46.7552,46.7649,46.7067,46.7358,146999.0
2021-08-23 14:20:00,48.22,48.26,48.2,48.26,142506.0,46.7455,46.7843,46.7261,46.7843,142506.0
2021-08-23 14:25:00,48.26,48.26,48.2,48.22,163427.0,46.7843,46.7843,46.7261,46.7455,163427.0
2021-08-23 14:30:00,48.22,48.25,48.19,48.19,142759.0,46.7455,46.7746,46.7164,46.7164,142759.0
2021-08-23 14:35:00,48.19,48.21,48.15,48.16,152071.0,46.7164,46.7358,46.6776,46.6873,152071.0
2021-08-23 14:40:00,48.16,48.23,48.13,48.23,158303.0,46.6873,46.7552,46.6582,46.7552,158303.0
2021-08-23 14:45:00,48.22,48.25,48.2,48.21,145532.0,46.7455,46.7746,46.7261,46.7358,145532.0
2021-08-23 14:50:00,48.21,48.22,48.18,48.21,142121.0,46.7358,46.7455,46.7067,46.7358,142121.0
2021-08-23 14:55:00,48.21,48.21,48.17,48.2,141305.0,46.7358,46.7358,46.697,46.7261,141305.0
2021-08-23 15:00:00,48.2,48.2,48.13,48.14,148150.0,46.7261,46.7261,46.6582,46.6679,148150.0
2021-08-23 15:05:00,48.13,48.14,48.09,48.1,176015.0,46.6582,46.6679,46.6195,46.6291,176015.0
2021-08-23 15:10:00,48.11,48.11,48.03,48.04,201799.0,46.6388,46.6388,46.5613,46.571,201799.0
2021-08-23 15:15:00,48.04,48.07,48.02,48.07,256640.0,46.571,46.6001,46.5516,46.6001,256640.0
2021-08-23 15:20:00,48.07,48.12,48.06,48.11,226413.0,46.6001,46.6485,46.5904,46.6388,226413.0
2021-08-23 15:25:00,48.11,48.29,48.09,48.29,448313.0,46.6388,46.8133,46.6195,46.8133,448313.0
2021-08-23 15:30:00,48.29,48.29,48.19,48.23,274166.0,46.8133,46.8133,46.7164,46.7552,274166.0
2021-08-23 15:35:00,48.23,48.3,48.22,48.27,314447.0,46.7552,46.823,46.7455,46.7939,314447.0
2021-08-23 15:40:00,48.26,48.3,48.21,48.23,286302.0,46.7843,46.823,46.7358,46.7552,286302.0
2021-08-23 15:45:00,48.23,48.31,48.18,48.3,441547.0,46.7552,46.8327,46.7067,46.823,441547.0
2021-08-23 15:50:00,48.31,48.32,48.22,48.26,563364.0,46.8327,46.8424,46.7455,46.7843,563364.0
2021-08-23 15:55:00,48.26,48.26,48.17,48.17,995970.0,46.7843,46.7843,46.697,46.697,995970.0
2021-08-24 09:30:00,48.5,48.56,48.23,48.54,783193.0,47.0169,47.0751,46.7552,47.0557,783193.0
2021-08-24 09:35:00,48.51,49.0,48.5,48.99,511305.0,47.0266,47.5016,47.0169,47.4919,511305.0
2021-08-24 09:40:00,48.99,49.03,48.76,48.78,515763.0,47.4919,47.5307,47.269,47.2884,515763.0
2021-08-24 09:45:00,48.78,49.0,48.75,48.98,278440.0,47.2884,47.5016,47.2593,47.4822,278440.0
2021-08-24 09:50:00,49.0,49.08,48.84,48.98,440114.0,47.5016,47.5792,47.3465,47.4822,440114.0
2021-08-24 09:55:00,48.98,49.14,48.93,49.13,391086.0,47.4822,47.6373,47.4338,47.6277,391086.0
2021-08-24 10:00:00,49.12,49.22,49.07,49.13,330351.0,47.618,47.7149,47.5695,47.6277,330351.0
2021-08-24 10:05:00,49.13,49.2,49.04,49.18,322077.0,47.6277,47.6955,47.5404,47.6761,322077.0
2021-08-24 10:10:00,49.18,49.34,49.18,49.33,491251.0,47.6761,47.8312,47.6761,47.8215,491251.0
2021-08-24 10:15:00,49.33,49.37,49.06,49.13,432960.0,47.8215,47.8603,47.5598,47.6277,432960.0
2021-08-24 10:20:00,49.14,49.14,49.0,49.01,171800.0,47.6373,47.6373,47.5016,47.5113,171800.0
2021-08-24 10:25:00,49.01,49.13,49.0,49.12,167387.0,47.5113,47.6277,47.5016,47.618,167387.0
2021-08-24 10:30:00,49.11,49.23,49.06,49.23,285769.0,47.6083,47.7246,47.5598,47.7246,285769.0
2021-08-24 10:35:00,49.22,49.3,49.16,49.18,250651.0,47.7149,47.7925,47.6567,47.6761,250651.0
2021-08-24 10:40:00,49.18,49.18,49.09,49.13,162714.0,47.6761,47.6761,47.5889,47.6277,162714.0
2021-08-24 10:45:00,49.14,49.14,49.05,49.12,107621.0,47.6373,47.6373,47.5501,47.618,107621.0
2021-08-24 10:50:00,49.13,49.14,48.88,49.04,492742.0,47.6277,47.6373,47.3853,47.5404,492742.0
2021-08-24 10:55:00,49.03,49.1,49.01,49.1,139436.0,47.5307,47.5986,47.5113,47.5986,139436.0
2021-08-24 11:00:00,49.1,49.15,49.09,49.11,207317.0,47.5986,47.647,47.5889,47.6083,207317.0
2021-08-24 11:05:00,49.11,49.23,49.04,49.21,227970.0,47.6083,47.7246,47.5404,47.7052,227970.0
2021-08-24 11:10:00,49.22,49.27,49.18,49.25,206352.0,47.7149,47.7634,47.6761,47.744,206352.0
2021-08-24 11:15:00,49.24,49.26,49.18,49.22,124168.0,47.7343,47.7537,47.6761,47.7149,124168.0
2021-08-24 11:20:00,49.22,49.22,49.14,49.21,121144.0,47.7149,47.7149,47.6373,47.7052,121144.0
2021-08-24 11:25:00,49.21,49.21,49.1,49.11,152194.0,47.7052,47.7052,47.5986,47.6083,152194.0
2021-08-24 11:30:00,49.1,49.16,49.07,49.11,164552.0,47.5986,47.6567,47.5695,47.6083,164552.0
2021-08-24 11:35:00,49.11,49.11,49.0,49.05,215045.0,47.6083,47.6083,47.5016,47.5501,215045.0
2021-08-24 11:40:00,49.04,49.1,49.01,49.1,95176.0,47.5404,47.5986,47.5113,47.5986,95176.0
2021-08-24 11:45:00,49.1,49.13,49.08,49.1,97329.0,47.5986,47.6277,47.5792,47.5986,97329.0
2021-08-24 11:50:00,49.1,49.25,49.09,49.24,141979.0,47.5986,47.744,47.5889,47.7343,141979.0
2021-08-24 11:55:00,49.25,49.26,49.16,49.18,106571.0,47.744,47.7537,47.6567,47.6761,106571.0
2021-08-24 12:00:00,49.18,49.21,49.17,49.18,72443.0,47.6761,47.7052,47.6664,47.6761,72443.0
2021-08-24 12:05:00,49.19,49.19,49.1,49.1,109519.0,47.6858,47.6858,47.5986,47.5986,109519.0
2021-08-24 12:10:00,49.11,49.13,49.09,49.1,114454.0,47.6083,47.6277,47.5889,47.5986,114454.0
2021-08-24 12:15:00,49.09,49.18,49.09,49.18,109742.0,47.5889,47.6761,47.5889,47.6761,109742.0
2021-08-24 12:20:00,49.18,49.2,49.14,49.15,115708.0,47.6761,47.6955,47.6373,47.647,115708.0
2021-08-24 12:25:00,49.15,49.25,49.13,49.25,161106.0,47.647,47.744,47.6277,47.744,161106.0
2021-08-24 12:30:00,49.25,49.29,49.21,49.28,192025.0,47.744,47.7828,47.7052,47.7731,192025.0
2021-08-24 12:35:00,49.28,49.28,49.18,49.19,121228.0,47.7731,47.7731,47.6761,47.6858,121228.0
2021-08-24 12:40:00,49.19,49.24,49.18,49.22,78806.0,47.6858,47.7343,47.6761,47.7149,78806.0
2021-08-24 12:45:00,49.23,49.29,49.22,49.27,155374.0,47.7246,47.7828,47.7149,47.7634,155374.0
2021-08-24 12:50:00,49.28,49.29,49.25,49.28,72858.0,47.7731,47.7828,47.744,47.7731,72858.0
2021-08-24 12:55:00,49.28,49.44,49.27,49.41,548782.0,47.7731,47.9282,47.7634,47.8991,548782.0
2021-08-24 13:00:00,49.41,49.56,49.4,49.52,664772.0,47.8991,48.0445,47.8894,48.0057,664772.0
2021-08-24 13:05:00,49.52,49.53,49.42,49.44,200330.0,48.0057,48.0154,47.9088,47.9282,200330.0
2021-08-24 13:10:00,49.43,49.52,49.42,49.52,160279.0,47.9185,48.0057,47.9088,48.0057,160279.0
2021-08-24 13:15:00,49.52,49.54,49.48,49.5,139457.0,48.0057,48.0251,47.9669,47.9863,139457.0
2021-08-24 13:20:00,49.51,49.51,49.4,49.44,231776.0,47.996,47.996,47.8894,47.9282,231776.0
2021-08-24 13:25:00,49.43,49.46,49.39,49.43,136100.0,47.9185,47.9476,47.8797,47.9185,136100.0
2021-08-24 13:30:00,49.44,49.52,49.43,49.52,107360.0,47.9282,48.0057,47.9185,48.0057,107360.0
2021-08-24 13:35:00,49.51,49.58,49.51,49.55,168971.0,47.996,48.0639,47.996,48.0348,168971.0
2021-08-24 13:40:00,49.56,49.59,49.53,49.57,85010.0,48.0445,48.0736,48.0154,48.0542,85010.0
2021-08-24 13:45:00,49.58,49.6,49.54,49.57,127226.0,48.0639,48.0833,48.0251,48.0542,127226.0
2021-08-24 13:50:00,49.57,49.59,49.52,49.57,109059.0,48.0542,48.0736,48.0057,48.0542,109059.0
2021-08-24 13:55:00,49.57,49.73,49.55,49.72,213318.0,48.0542,48.2093,48.0348,48.1996,213318.0
2021-08-24 14:00:00,49.72,49.73,49.62,49.65,216359.0,48.1996,48.2093,48.1027,48.1318,216359.0
2021-08-24 14:05:00,49.65,49.67,49.6,49.64,136161.0,48.1318,48.1511,48.0833,48.1221,136161.0
2021-08-24 14:10:00,49.64,49.68,49.6,49.66,182312.0,48.1221,48.1608,48.0833,48.1414,182312.0
2021-08-24 14:15:00,49.66,49.7,49.64,49.68,131368.0,48.1414,48.1802,48.1221,48.1608,131368.0
2021-08-24 14:20:00,49.67,49.71,49.62,49.64,106493.0,48.1511,48.1899,48.1027,48.1221,106493.0
2021-08-24 14:25:00,49.64,49.66,49.59,49.65,157193.0,48.1221,48.1414,48.0736,48.1318,157193.0
2021-08-24 14:30:00,49.65,49.69,49.6,49.66,107910.0,48.1318,48.1705,48.0833,48.1414,107910.0
2021-08-24 14:35:00,49.66,49.67,49.63,49.65,120379.0,48.1414,48.1511,48.1124,48.1318,120379.0
2021-08-24 14:40:00,49.65,49.73,49.64,49.73,140952.0,48.1318,48.2093,48.1221,48.2093,140952.0
2021-08-24 14:45:00,49.73,49.8,49.73,49.78,216912.0,48.2093,48.2772,48.2093,48.2578,216912.0
2021-08-24 14:50:00,49.78,49.85,49.77,49.84,117927.0,48.2578,48.3256,48.2481,48.3159,117927.0
2021-08-24 14:55:00,49.84,49.87,49.8,49.86,176164.0,48.3159,48.345,48.2772,48.3353,176164.0
2021-08-24 15:00:00,49.86,49.86,49.75,49.78,158691.0,48.3353,48.3353,48.2287,48.2578,158691.0
2021-08-24 15:05:00,49.78,49.85,49.77,49.85,148495.0,48.2578,48.3256,48.2481,48.3256,148495.0
2021-08-24 15:10:00,49.84,49.84,49.76,49.78,144329.0,48.3159,48.3159,48.2384,48.2578,144329.0
2021-08-24 15:15:00,49.78,49.83,49.78,49.79,121581.0,48.2578,48.3062,48.2578,48.2675,121581.0
2021-08-24 15:20:00,49.79,49.8,49.71,49.72,119692.0,48.2675,48.2772,48.1899,48.1996,119692.0
2021-08-24 15:25:00,49.72,49.73,49.68,49.72,179636.0,48.1996,48.2093,48.1608,48.1996,179636.0
2021-08-24 15:30:00,49.71,49.75,49.66,49.72,235400.0,48.1899,48.2287,48.1414,48.1996,235400.0
2021-08-24 15:35:00,49.72,49.75,49.63,49.64,192244.0,48.1996,48.2287,48.1124,48.1221,192244.0
2021-08-24 15:40:00,49.64,49.65,49.57,49.59,232768.0,48.1221,48.1318,48.0542,48.0736,232768.0
2021-08-24 15:45:00,49.6,49.61,49.56,49.57,216209.0,48.0833,48.093,48.0445,48.0542,216209.0
2021-08-24 15:50:00,49.57,49.61,49.54,49.55,367840.0,48.0542,48.093,48.0251,48.0348,367840.0
2021-08-24 15:55:00,49.55,49.62,49.52,49.55,908496.0,48.0348,48.1027,48.0057,48.0348,908496.0
2021-08-25 09:30:00,49.5,49.7,49.24,49.27,527657.0,47.9863,48.1802,47.7343,47.7634,527657.0
2021-08-25 09:35:00,49.26,49.56,49.16,49.48,424789.0,47.7537,48.0445,47.6567,47.9669,424789.0
2021-08-25 09:40:00,49.47,49.56,49.41,49.52,392606.0,47.9573,48.0445,47.8991,48.0057,392606.0
2021-08-25 09:45:00,49.52,49.83,49.49,49.74,351573.0,48.0057,48.3062,47.9766,48.219,351573.0
2021-08-25 09:50:00,49.75,49.87,49.7,49.82,307852.0,48.2287,48.345,48.1802,48.2966,307852.0
2021-08-25 09:55:00,49.81,49.93,49.78,49.8,244859.0,48.2869,48.4032,48.2578,48.2772,244859.0
2021-08-25 10:00:00,49.79,49.91,49.73,49.76,254663.0,48.2675,48.3838,48.2093,48.2384,254663.0
2021-08-25 10:05:00,49.76,49.8,49.59,49.67,234231.0,48.2384,48.2772,48.0736,48.1511,234231.0
2021-08-25 10:10:00,49.66,49.67,49.54,49.6,177788.0,48.1414,48.1511,48.0251,48.0833,177788.0
2021-08-25 10:15:00,49.59,49.65,49.51,49.58,187034.0,48.0736,48.1318,47.996,48.0639,187034.0
2021-08-25 10:20:00,49.57,49.58,49.42,49.42,203717.0,48.0542,48.0639,47.9088,47.9088,203717.0
2021-08-25 10:25:00,49.43,49.53,49.4,49.5,117428.0,47.9185,48.0154,47.8894,47.9863,117428.0
2021-08-25 10:30:00,49.49,49.66,49.47,49.58,138092.0,47.9766,48.1414,47.9573,48.0639,138092.0
2021-08-25 10:35:00,49.58,49.63,49.52,49.63,116430.0,48.0639,48.1124,48.0057,48.1124,116430.0
2021-08-25 10:40:00,49.62,49.66,49.56,49.62,179572.0,48.1027,48.1414,48.0445,48.1027,179572.0
2021-08-25 10:45:00,49.62,49.62,49.57,49.59,61605.0,48.1027,48.1027,48.0542,48.0736,61605.0
2021-08-25 10:50:00,49.59,49.63,49.57,49.61,132902.0,48.0736,48.1124,48.0542,48.093,132902.0
2021-08-25 10:55:00,49.6,49.63,49.48,49.51,122160.0,48.0833,48.1124,47.9669,47.996,122160.0
2021-08-25 11:00:00,49.51,49.56,49.45,49.51,98869.0,47.996,48.0445,47.9379,47.996,98869.0
2021-08-25 11:05:00,49.52,49.58,49.51,49.58,73420.0,48.0057,48.0639,47.996,48.0639,73420.0
2021-08-25 11:10:00,49.58,49.67,49.56,49.65,122101.0,48.0639,48.1511,48.0445,48.1318,122101.0
2021-08-25 11:15:00,49.64,49.69,49.55,49.63,136752.0,48.1221,48.1705,48.0348,48.1124,136752.0
2021-08-25 11:20:00,49.64,49.64,49.6,49.63,121937.0,48.1221,48.1221,48.0833,48.1124,121937.0
2021-08-25 11:25:00,49.62,49.72,49.61,49.7,77854.0,48.1027,48.1996,48.093,48.1802,77854.0
2021-08-25 11:30:00,49.7,49.75,49.66,49.75,101262.0,48.1802,48.2287,48.1414,48.2287,101262.0
2021-08-25 11:35:00,49.75,49.76,49.64,49.69,101500.0,48.2287,48.2384,48.1221,48.1705,101500.0
2021-08-25 11:40:00,49.69,49.75,49.68,49.72,87572.0,48.1705,48.2287,48.1608,48.1996,87572.0
2021-08-25 11:45:00,49.73,49.76,49.68,49.73,123981.0,48.2093,48.2384,48.1608,48.2093,123981.0
2021-08-25 11:50:00,49.73,49.78,49.73,49.76,73269.0,48.2093,48.2578,48.2093,48.2384,73269.0
2021-08-25 11:55:00,49.76,49.79,49.74,49.75,78470.0,48.2384,48.2675,48.219,48.2287,78470.0
2021-08-25 12:00:00,49.75,49.78,49.73,49.77,61866.0,48.2287,48.2578,48.2093,48.2481,61866.0
2021-08-25 12:05:00,49.77,49.77,49.73,49.74,79834.0,48.2481,48.2481,48.2093,48.219,79834.0
2021-08-25 12:10:00,49.73,49.81,49.73,49.79,75996.0,48.2093,48.2869,48.2093,48.2675,75996.0
2021-08-25 12:15:00,49.79,49.79,49.72,49.79,78859.0,48.2675,48.2675,48.1996,48.2675,78859.0
2021-08-25 12:20:00,49.79,49.9,49.78,49.88,282631.0,48.2675,48.3741,48.2578,48.3547,282631.0
2021-08-25 12:25:00,49.88,49.93,49.83,49.83,130577.0,48.3547,48.4032,48.3062,48.3062,130577.0
2021-08-25 12:30:00,49.83,49.87,49.8,49.81,124856.0,48.3062,48.345,48.2772,48.2869,124856.0
2021-08-25 12:35:00,49.81,49.87,49.78,49.87,108717.0,48.2869,48.345,48.2578,48.345,108717.0
2021-08-25 12:40:00,49.87,49.91,49.85,49.86,109487.0,48.345,48.3838,48.3256,48.3353,109487.0
2021-08-25 12:45:00,49.87,49.87,49.77,49.78,117245.0,48.345,48.345,48.2481,48.2578,117245.0
2021-08-25 12:50:00,49.78,49.86,49.77,49.86,52425.0,48.2578,48.3353,48.2481,48.3353,52425.0
2021-08-25 12:55:00,49.86,49.86,49.74,49.78,167909.0,48.3353,48.3353,48.219,48.2578,167909.0
2021-08-25 13:00:00,49.78,49.84,49.77,49.81,262925.0,48.2578,48.3159,48.2481,48.2869,262925.0
2021-08-25 13:05:00,49.81,49.82,49.77,49.78,99886.0,48.2869,48.2966,48.2481,48.2578,99886.0
2021-08-25 13:10:00,49.79,49.8,49.75,49.79,71696.0,48.2675,48.2772,48.2287,48.2675,71696.0
2021-08-25 13:15:00,49.78,49.82,49.77,49.81,91455.0,48.2578,48.2966,48.2481,48.2869,91455.0
2021-08-25 13:20:00,49.82,49.82,49.75,49.75,83062.0,48.2966,48.2966,48.2287,48.2287,83062.0
2021-08-25 13:25:00,49.76,49.76,49.7,49.73,102385.0,48.2384,48.2384,48.1802,48.2093,102385.0
2021-08-25 13:30:00,49.73,49.78,49.7,49.78,135187.0,48.2093,48.2578,48.1802,48.2578,135187.0
2021-08-25 13:35:00,49.78,49.78,49.76,49.77,50520.0,48.2578,48.2578,48.2384,48.2481,50520.0
2021-08-25 13:40:00,49.78,49.79,49.74,49.78,70774.0,48.2578,48.2675,48.219,48.2578,70774.0
2021-08-25 13:45:00,49.77,49.8,49.72,49.73,101325.0,48.2481,48.2772,48.1996,48.2093,101325.0
2021-08-25 13:50:00,49.73,49.74,49.66,49.7,69992.0,48.2093,48.219,48.1414,48.1802,69992.0
2021-08-25 13:55:00,49.7,49.73,49.65,49.68,102741.0,48.1802,48.2093,48.1318,48.1608,102741.0
2021-08-25 14:00:00,49.69,49.73,49.65,49.66,89935.0,48.1705,48.2093,48.1318,48.1414,89935.0
2021-08-25 14:05:00,49.66,49.73,49.65,49.71,114698.0,48.1414,48.2093,48.1318,48.1899,114698.0
2021-08-25 14:10:00,49.71,49.75,49.69,49.74,135965.0,48.1899,48.2287,48.1705,48.219,135965.0
2021-08-25 14:15:00,49.73,49.74,49.64,49.67,96441.0,48.2093,48.219,48.1221,48.1511,96441.0
2021-08-25 14:20:00,49.66,49.67,49.59,49.64,121531.0,48.1414,48.1511,48.0736,48.1221,121531.0
2021-08-25 14:25:00,49.64,49.67,49.62,49.66,60716.0,48.1221,48.1511,48.1027,48.1414,60716.0
2021-08-25 14:30:00,49.65,49.66,49.56,49.58,105088.0,48.1318,48.1414,48.0445,48.0639,105088.0
2021-08-25 14:35:00,49.58,49.62,49.54,49.59,133581.0,48.0639,48.1027,48.0251,48.0736,133581.0
2021-08-25 14:40:00,49.58,49.6,49.56,49.59,80847.0,48.0639,48.0833,48.0445,48.0736,80847.0
2021-08-25 14:45:00,49.59,49.6,49.54,49.58,90136.0,48.0736,48.0833,48.0251,48.0639,90136.0
2021-08-25 14:50:00,49.58,49.59,49.54,49.58,118232.0,48.0639,48.0736,48.0251,48.0639,118232.0
2021-08-25 14:55:00,49.58,49.63,49.56,49.62,121401.0,48.0639,48.1124,48.0445,48.1027,121401.0
2021-08-25 15:00:00,49.62,49.68,49.6,49.61,152611.0,48.1027,48.1608,48.0833,48.093,152611.0
2021-08-25 15:05:00,49.61,49.67,49.6,49.66,87649.0,48.093,48.1511,48.0833,48.1414,87649.0
2021-08-25 15:10:00,49.65,49.66,49.61,49.62,93123.0,48.1318,48.1414,48.093,48.1027,93123.0
2021-08-25 15:15:00,49.62,49.65,49.6,49.61,82027.0,48.1027,48.1318,48.0833,48.093,82027.0
2021-08-25 15:20:00,49.61,49.62,49.56,49.56,105533.0,48.093,48.1027,48.0445,48.0445,105533.0
2021-08-25 15:25:00,49.57,49.65,49.56,49.62,116635.0,48.0542,48.1318,48.0445,48.1027,116635.0
2021-08-25 15:30:00,49.62,49.66,49.61,49.65,98727.0,48.1027,48.1414,48.093,48.1318,98727.0
2021-08-25 15:35:00,49.64,49.7,49.62,49.66,146945.0,48.1221,48.1802,48.1027,48.1414,146945.0
2021-08-25 15:40:00,49.66,49.69,49.62,49.68,156783.0,48.1414,48.1705,48.1027,48.1608,156783.0
2021-08-25 15:45:00,49.68,49.73,49.65,49.72,198181.0,48.1608,48.2093,48.1318,48.1996,198181.0
2021-08-25 15:50:00,49.72,49.79,49.7,49.75,301766.0,48.1996,48.2675,48.1802,48.2287,301766.0
2021-08-25 15:55:00,49.75,49.76,49.68,49.69,461855.0,48.2287,48.2384,48.1608,48.1705,461855.0
2021-08-26 09:30:00,49.47,49.47,48.77,48.83,887191.0,47.9573,47.9573,47.2787,47.3368,887191.0
2021-08-26 09:35:00,48.83,48.99,48.76,48.89,525077.0,47.3368,47.4919,47.269,47.395,525077.0
2021-08-26 09:40:00,48.89,48.99,48.72,48.76,316349.0,47.395,47.4919,47.2302,47.269,316349.0
2021-08-26 09:45:00,48.75,48.9,48.72,48.83,310090.0,47.2593,47.4047,47.2302,47.3368,310090.0
2021-08-26 09:50:00,48.84,48.92,48.67,48.77,325120.0,47.3465,47.4241,47.1817,47.2787,325120.0
2021-08-26 09:55:00,48.77,48.95,48.68,48.94,276001.0,47.2787,47.4532,47.1914,47.4435,276001.0
2021-08-26 10:00:00,48.94,49.01,48.79,48.82,388937.0,47.4435,47.5113,47.298,47.3271,388937.0
2021-08-26 10:05:00,48.82,48.83,48.67,48.76,322548.0,47.3271,47.3368,47.1817,47.269,322548.0
2021-08-26 10:10:00,48.75,48.82,48.73,48.78,179169.0,47.2593,47.3271,47.2399,47.2884,179169.0
2021-08-26 10:15:00,48.78,48.9,48.78,48.87,198077.0,47.2884,47.4047,47.2884,47.3756,198077.0
2021-08-26 10:20:00,48.87,49.0,48.86,48.92,255228.0,47.3756,47.5016,47.3659,47.4241,255228.0
2021-08-26 10:25:00,48.92,48.95,48.72,48.9,213876.0,47.4241,47.4532,47.2302,47.4047,213876.0
2021-08-26 10:30:00,48.89,49.0,48.89,48.91,174966.0,47.395,47.5016,47.395,47.4144,174966.0
2021-08-26 10:35:00,48.92,48.94,48.83,48.86,140065.0,47.4241,47.4435,47.3368,47.3659,140065.0
2021-08-26 10:40:00,48.86,48.87,48.69,48.71,236606.0,47.3659,47.3756,47.2011,47.2205,236606.0
2021-08-26 10:45:00,48.71,48.79,48.62,48.63,271061.0,47.2205,47.298,47.1332,47.1429,271061.0
2021-08-26 10:50:00,48.63,48.64,48.52,48.55,298896.0,47.1429,47.1526,47.0363,47.0654,298896.0
2021-08-26 10:55:00,48.55,48.65,48.54,48.63,248747.0,47.0654,47.1623,47.0557,47.1429,248747.0
2021-08-26 11:00:00,48.62,48.64,48.55,48.59,169166.0,47.1332,47.1526,47.0654,47.1042,169166.0
2021-08-26 11:05:00,48.6,48.67,48.55,48.63,170546.0,47.1139,47.1817,47.0654,47.1429,170546.0
2021-08-26 11:10:00,48.62,48.78,48.6,48.75,139965.0,47.1332,47.2884,47.1139,47.2593,139965.0
2021-08-26 11:15:00,48.76,48.77,48.62,48.73,159687.0,47.269,47.2787,47.1332,47.2399,159687.0
2021-08-26 11:20:00,48.73,48.85,48.72,48.83,229431.0,47.2399,47.3562,47.2302,47.3368,229431.0
2021-08-26 11:25:00,48.84,48.92,48.84,48.88,166452.0,47.3465,47.4241,47.3465,47.3853,166452.0
2021-08-26 11:30:00,48.88,48.89,48.8,48.87,161108.0,47.3853,47.395,47.3077,47.3756,161108.0
2021-08-26 11:35:00,48.87,48.9,48.79,48.9,73102.0,47.3756,47.4047,47.298,47.4047,73102.0
2021-08-26 11:40:00,48.9,48.91,48.79,48.82,136565.0,47.4047,47.4144,47.298,47.3271,136565.0
2021-08-26 11:45:00,48.81,48.93,48.8,48.84,130932.0,47.3174,47.4338,47.3077,47.3465,130932.0
2021-08-26 11:50:00,48.83,48.85,48.78,48.81,122350.0,47.3368,47.3562,47.2884,47.3174,122350.0
2021-08-26 11:55:00,48.82,48.85,48.79,48.84,81083.0,47.3271,47.3562,47.298,47.3465,81083.0
2021-08-26 12:00:00,48.84,48.92,48.84,48.89,133234.0,47.3465,47.4241,47.3465,47.395,133234.0
2021-08-26 12:05:00,48.89,48.98,48.82,48.95,378536.0,47.395,47.4822,47.3271,47.4532,378536.0
2021-08-26 12:10:00,48.95,48.95,48.87,48.95,152798.0,47.4532,47.4532,47.3756,47.4532,152798.0
2021-08-26 12:15:00,48.95,48.98,48.92,48.93,137455.0,47.4532,47.4822,47.4241,47.4338,137455.0
2021-08-26 12:20:00,48.93,48.96,48.92,48.93,83365.0,47.4338,47.4629,47.4241,47.4338,83365.0
2021-08-26 12:25:00,48.93,48.93,48.87,48.87,127300.0,47.4338,47.4338,47.3756,47.3756,127300.0
2021-08-26 12:30:00,48.88,48.88,48.81,48.82,157110.0,47.3853,47.3853,47.3174,47.3271,157110.0
2021-08-26 12:35:00,48.83,48.86,48.81,48.82,94995.0,47.3368,47.3659,47.3174,47.3271,94995.0
2021-08-26 12:40:00,48.82,48.82,48.74,48.76,147326.0,47.3271,47.3271,47.2496,47.269,147326.0
2021-08-26 12:45:00,48.75,48.77,48.73,48.77,93956.0,47.2593,47.2787,47.2399,47.2787,93956.0
2021-08-26 12:50:00,48.76,48.77,48.69,48.7,104212.0,47.269,47.2787,47.2011,47.2108,104212.0
2021-08-26 12:55:00,48.7,48.75,48.67,48.72,115312.0,47.2108,47.2593,47.1817,47.2302,115312.0
2021-08-26 13:00:00,48.73,48.76,48.7,48.73,76019.0,47.2399,47.269,47.2108,47.2399,76019.0
2021-08-26 13:05:00,48.73,48.78,48.73,48.76,49729.0,47.2399,47.2884,47.2399,47.269,49729.0
2021-08-26 13:10:00,48.77,48.77,48.71,48.74,82391.0,47.2787,47.2787,47.2205,47.2496,82391.0
2021-08-26 13:15:00,48.73,48.75,48.67,48.68,104395.0,47.2399,47.2593,47.1817,47.1914,104395.0
2021-08-26 13:20:00,48.69,48.7,48.63,48.65,130840.0,47.2011,47.2108,47.1429,47.1623,130840.0
2021-08-26 13:25:00,48.65,48.68,48.62,48.66,63200.0,47.1623,47.1914,47.1332,47.172,63200.0
2021-08-26 13:30:00,48.66,48.7,48.63,48.69,78340.0,47.172,47.2108,47.1429,47.2011,78340.0
2021-08-26 13:35:00,48.69,48.71,48.65,48.71,106121.0,47.2011,47.2205,47.1623,47.2205,106121.0
2021-08-26 13:40:00,48.71,48.76,48.69,48.73,75577.0,47.2205,47.269,47.2011,47.2399,75577.0
2021-08-26 13:45:00,48.73,48.74,48.67,48.69,65029.0,47.2399,47.2496,47.1817,47.2011,65029.0
2021-08-26 13:50:00,48.69,48.69,48.65,48.68,72019.0,47.2011,47.2011,47.1623,47.1914,72019.0
2021-08-26 13:55:00,48.68,48.71,48.67,48.71,41958.0,47.1914,47.2205,47.1817,47.2205,41958.0
2021-08-26 14:00:00,48.71,48.72,48.63,48.64,94760.0,47.2205,47.2302,47.1429,47.1526,94760.0
2021-08-26 14:05:00,48.64,48.69,48.62,48.62,81879.0,47.1526,47.2011,47.1332,47.1332,81879.0
2021-08-26 14:10:00,48.62,48.64,48.61,48.62,92605.0,47.1332,47.1526,47.1236,47.1332,92605.0
2021-08-26 14:15:00,48.63,48.65,48.61,48.63,124148.0,47.1429,47.1623,47.1236,47.1429,124148.0
2021-08-26 14:20:00,48.63,48.71,48.62,48.66,92481.0,47.1429,47.2205,47.1332,47.172,92481.0
2021-08-26 14:25:00,48.66,48.69,48.64,48.65,76903.0,47.172,47.2011,47.1526,47.1623,76903.0
2021-08-26 14:30:00,48.66,48.68,48.61,48.62,112873.0,47.172,47.1914,47.1236,47.1332,112873.0
2021-08-26 14:35:00,48.62,48.65,48.61,48.63,77257.0,47.1332,47.1623,47.1236,47.1429,77257.0
2021-08-26 14:40:00,48.64,48.66,48.61,48.63,142544.0,47.1526,47.172,47.1236,47.1429,142544.0
2021-08-26 14:45:00,48.63,48.65,48.58,48.59,133281.0,47.1429,47.1623,47.0945,47.1042,133281.0
2021-08-26 14:50:00,48.59,48.68,48.57,48.67,118639.0,47.1042,47.1914,47.0848,47.1817,118639.0
2021-08-26 14:55:00,48.68,48.69,48.64,48.66,94160.0,47.1914,47.2011,47.1526,47.172,94160.0
2021-08-26 15:00:00,48.66,48.67,48.58,48.59,95564.0,47.172,47.1817,47.0945,47.1042,95564.0
2021-08-26 15:05:00,48.59,48.6,48.54,48.56,133393.0,47.1042,47.1139,47.0557,47.0751,133393.0
2021-08-26 15:10:00,48.57,48.6,48.53,48.59,172884.0,47.0848,47.1139,47.046,47.1042,172884.0
2021-08-26 15:15:00,48.59,48.71,48.57,48.71,109113.0,47.1042,47.2205,47.0848,47.2205,109113.0
2021-08-26 15:20:00,48.7,48.71,48.65,48.66,94002.0,47.2108,47.2205,47.1623,47.172,94002.0
2021-08-26 15:25:00,48.65,48.66,48.59,48.63,129030.0,47.1623,47.172,47.1042,47.1429,129030.0
2021-08-26 15:30:00,48.63,48.7,48.62,48.69,120321.0,47.1429,47.2108,47.1332,47.2011,120321.0
2021-08-26 15:35:00,48.68,48.74,48.64,48.69,168196.0,47.1914,47.2496,47.1526,47.2011,168196.0
2021-08-26 15:40:00,48.68,48.74,48.65,48.65,145451.0,47.1914,47.2496,47.1623,47.1623,145451.0
2021-08-26 15:45:00,48.65,48.7,48.6,48.7,249950.0,47.1623,47.2108,47.1139,47.2108,249950.0
2021-08-26 15:50:00,48.7,48.76,48.66,48.7,428219.0,47.2108,47.269,47.172,47.2108,428219.0
2021-08-26 15:55:00,48.7,48.71,48.59,48.62,595872.0,47.2108,47.2205,47.1042,47.1332,595872.0
2021-08-27 09:30:00,48.75,49.09,48.66,48.93,573642.0,47.2593,47.5889,47.172,47.4338,573642.0
2021-08-27 09:35:00,48.94,49.24,48.93,49.22,275492.0,47.4435,47.7343,47.4338,47.7149,275492.0
2021-08-27 09:40:00,49.23,49.28,49.14,49.27,333882.0,47.7246,47.7731,47.6373,47.7634,333882.0
2021-08-27 09:45:00,49.27,49.45,49.25,49.3,300834.0,47.7634,47.9379,47.744,47.7925,300834.0
2021-08-27 09:50:00,49.31,49.42,49.24,49.25,200611.0,47.8021,47.9088,47.7343,47.744,200611.0
2021-08-27 09:55:00,49.24,49.31,49.15,49.3,216221.0,47.7343,47.8021,47.647,47.7925,216221.0
2021-08-27 10:00:00,49.3,49.39,49.2,49.38,213258.0,47.7925,47.8797,47.6955,47.87,213258.0
2021-08-27 10:05:00,49.37,49.42,49.24,49.25,228448.0,47.8603,47.9088,47.7343,47.744,228448.0
2021-08-27 10:10:00,49.26,49.38,49.22,49.38,208516.0,47.7537,47.87,47.7149,47.87,208516.0
2021-08-27 10:15:00,49.37,49.37,49.2,49.29,238401.0,47.8603,47.8603,47.6955,47.7828,238401.0
2021-08-27 10:20:00,49.29,49.37,49.22,49.28,674473.0,47.7828,47.8603,47.7149,47.7731,674473.0
2021-08-27 10:25:00,49.27,49.44,49.24,49.44,290637.0,47.7634,47.9282,47.7343,47.9282,290637.0
2021-08-27 10:30:00,49.44,49.55,49.42,49.49,262656.0,47.9282,48.0348,47.9088,47.9766,262656.0
2021-08-27 10:35:00,49.49,49.55,49.48,49.52,320243.0,47.9766,48.0348,47.9669,48.0057,320243.0
2021-08-27 10:40:00,49.52,49.58,49.51,49.53,215237.0,48.0057,48.0639,47.996,48.0154,215237.0
2021-08-27 10:45:00,49.54,49.65,49.51,49.64,209671.0,48.0251,48.1318,47.996,48.1221,209671.0
2021-08-27 10:50:00,49.64,49.68,49.58,49.68,181419.0,48.1221,48.1608,48.0639,48.1608,181419.0
2021-08-27 10:55:00,49.68,49.81,49.67,49.8,244422.0,48.1608,48.2869,48.1511,48.2772,244422.0
2021-08-27 11:00:00,49.81,49.85,49.7,49.72,128298.0,48.2869,48.3256,48.1802,48.1996,128298.0
2021-08-27 11:05:00,49.72,49.76,49.72,49.75,181109.0,48.1996,48.2384,48.1996,48.2287,181109.0
2021-08-27 11:10:00,49.75,49.76,49.71,49.74,116836.0,48.2287,48.2384,48.1899,48.219,116836.0
2021-08-27 11:15:00,49.74,49.87,49.73,49.86,137367.0,48.219,48.345,48.2093,48.3353,137367.0
2021-08-27 11:20:00,49.87,49.94,49.85,49.94,248099.0,48.345,48.4129,48.3256,48.4129,248099.0
2021-08-27 11:25:00,49.94,50.02,49.88,49.89,360252.0,48.4129,48.4904,48.3547,48.3644,360252.0
2021-08-27 11:30:00,49.89,49.95,49.88,49.89,155468.0,48.3644,48.4226,48.3547,48.3644,155468.0
2021-08-27 11:35:00,49.9,49.93,49.83,49.88,181921.0,48.3741,48.4032,48.3062,48.3547,181921.0
2021-08-27 11:40:00,49.89,49.93,49.87,49.91,96317.0,48.3644,48.4032,48.345,48.3838,96317.0
2021-08-27 11:45:00,49.91,49.96,49.9,49.91,177775.0,48.3838,48.4323,48.3741,48.3838,177775.0
2021-08-27 11:50:00,49.9,49.95,49.88,49.94,122188.0,48.3741,48.4226,48.3547,48.4129,122188.0
2021-08-27 11:55:00,49.94,50.04,49.93,50.04,168206.0,48.4129,48.5098,48.4032,48.5098,168206.0
2021-08-27 12:00:00,50.04,50.07,49.99,50.0,160695.0,48.5098,48.5389,48.4614,48.471,160695.0
2021-08-27 12:05:00,50.01,50.05,49.99,50.05,85718.0,48.4807,48.5195,48.4614,48.5195,85718.0
2021-08-27 12:10:00,50.05,50.05,49.97,50.0,93529.0,48.5195,48.5195,48.442,48.471,93529.0
2021-08-27 12:15:00,50.0,50.01,49.92,49.93,95637.0,48.471,48.4807,48.3935,48.4032,95637.0
2021-08-27 12:20:00,49.92,50.0,49.91,49.98,102191.0,48.3935,48.471,48.3838,48.4517,102191.0
2021-08-27 12:25:00,49.98,50.01,49.96,49.98,102256.0,48.4517,48.4807,48.4323,48.4517,102256.0
2021-08-27 12:30:00,49.98,50.01,49.98,49.99,131148.0,48.4517,48.4807,48.4517,48.4614,131148.0
2021-08-27 12:35:00,50.0,50.01,49.94,49.98,126511.0,48.471,48.4807,48.4129,48.4517,126511.0
2021-08-27 12:40:00,49.98,50.0,49.92,49.93,112495.0,48.4517,48.471,48.3935,48.4032,112495.0
2021-08-27 12:45:00,49.93,49.99,49.93,49.98,70225.0,48.4032,48.4614,48.4032,48.4517,70225.0
2021-08-27 12:50:00,49.98,50.0,49.95,49.98,72999.0,48.4517,48.471,48.4226,48.4517,72999.0
2021-08-27 12:55:00,49.98,50.01,49.96,49.96,98192.0,48.4517,48.4807,48.4323,48.4323,98192.0
2021-08-27 13:00:00,49.96,49.98,49.93,49.94,128983.0,48.4323,48.4517,48.4032,48.4129,128983.0
2021-08-27 13:05:00,49.93,49.96,49.88,49.92,95836.0,48.4032,48.4323,48.3547,48.3935,95836.0
2021-08-27 13:10:00,49.91,49.95,49.9,49.94,91352.0,48.3838,48.4226,48.3741,48.4129,91352.0
2021-08-27 13:15:00,49.94,49.95,49.89,49.9,45746.0,48.4129,48.4226,48.3644,48.3741,45746.0
2021-08-27 13:20:00,49.91,49.95,49.9,49.95,60272.0,48.3838,48.4226,48.3741,48.4226,60272.0
2021-08-27 13:25:00,49.95,49.98,49.94,49.96,54271.0,48.4226,48.4517,48.4129,48.4323,54271.0
2021-08-27 13:30:00,49.95,49.97,49.93,49.97,157904.0,48.4226,48.442,48.4032,48.442,157904.0
2021-08-27 13:35:00,49.97,49.99,49.92,49.95,122136.0,48.442,48.4614,48.3935,48.4226,122136.0
2021-08-27 13:40:00,49.95,49.96,49.92,49.96,49145.0,48.4226,48.4323,48.3935,48.4323,49145.0
2021-08-27 13:45:00,49.96,50.0,49.95,50.0,69633.0,48.4323,48.471,48.4226,48.471,69633.0
2021-08-27 13:50:00,50.0,50.02,49.99,50.0,101365.0,48.471,48.4904,48.4614,48.471,101365.0
2021-08-27 13:55:00,50.0,50.01,49.96,49.97,75650.0,48.471,48.4807,48.4323,48.442,75650.0
2021-08-27 14:00:00,49.97,49.98,49.87,49.88,168107.0,48.442,48.4517,48.345,48.3547,168107.0
2021-08-27 14:05:00,49.89,49.9,49.83,49.84,86924.0,48.3644,48.3741,48.3062,48.3159,86924.0
2021-08-27 14:10:00,49.84,49.88,49.82,49.88,80303.0,48.3159,48.3547,48.2966,48.3547,80303.0
2021-08-27 14:15:00,49.88,49.88,49.83,49.84,68832.0,48.3547,48.3547,48.3062,48.3159,68832.0
2021-08-27 14:20:00,49.85,49.89,49.83,49.88,83200.0,48.3256,48.3644,48.3062,48.3547,83200.0
2021-08-27 14:25:00,49.88,49.89,49.85,49.88,99845.0,48.3547,48.3644,48.3256,48.3547,99845.0
2021-08-27 14:30:00,49.88,49.89,49.82,49.83,146257.0,48.3547,48.3644,48.2966,48.3062,146257.0
2021-08-27 14:35:00,49.83,49.84,49.81,49.82,49728.0,48.3062,48.3159,48.2869,48.2966,49728.0
2021-08-27 14:40:00,49.83,49.84,49.81,49.83,76455.0,48.3062,48.3159,48.2869,48.3062,76455.0
2021-08-27 14:45:00,49.84,49.9,49.83,49.89,83095.0,48.3159,48.3741,48.3062,48.3644,83095.0
2021-08-27 14:50:00,49.88,49.89,49.85,49.86,60880.0,48.3547,48.3644,48.3256,48.3353,60880.0
2021-08-27 14:55:00,49.86,49.93,49.85,49.91,71536.0,48.3353,48.4032,48.3256,48.3838,71536.0
2021-08-27 15:00:00,49.91,49.94,49.89,49.9,67447.0,48.3838,48.4129,48.3644,48.3741,67447.0
2021-08-27 15:05:00,49.91,49.92,49.87,49.92,99886.0,48.3838,48.3935,48.345,48.3935,99886.0
2021-08-27 15:10:00,49.91,49.92,49.87,49.88,59826.0,48.3838,48.3935,48.345,48.3547,59826.0
2021-08-27 15:15:00,49.88,49.92,49.87,49.89,106611.0,48.3547,48.3935,48.345,48.3644,106611.0
2021-08-27 15:20:00,49.89,49.89,49.8,49.8,159902.0,48.3644,48.3644,48.2772,48.2772,159902.0
2021-08-27 15:25:00,49.8,49.82,49.76,49.79,144182.0,48.2772,48.2966,48.2384,48.2675,144182.0
2021-08-27 15:30:00,49.8,49.81,49.76,49.79,103263.0,48.2772,48.2869,48.2384,48.2675,103263.0
2021-08-27 15:35:00,49.79,49.83,49.78,49.83,106843.0,48.2675,48.3062,48.2578,48.3062,106843.0
2021-08-27 15:40:00,49.82,49.83,49.75,49.78,156867.0,48.2966,48.3062,48.2287,48.2578,156867.0
2021-08-27 15:45:00,49.78,49.82,49.74,49.75,239923.0,48.2578,48.2966,48.219,48.2287,239923.0
2021-08-27 15:50:00,49.76,49.82,49.75,49.8,347151.0,48.2384,48.2966,48.2287,48.2772,347151.0
2021-08-27 15:55:00,49.8,49.8,49.75,49.8,625228.0,48.2772,48.2772,48.2287,48.2772,625228.0
2021-08-30 09:30:00,49.95,49.95,49.02,49.18,796561.0,48.4226,48.4226,47.521,47.6761,796561.0
2021-08-30 09:35:00,49.18,49.2,48.95,49.15,414761.0,47.6761,47.6955,47.4532,47.647,414761.0
2021-08-30 09:40:00,49.14,49.34,49.1,49.26,437607.0,47.6373,47.8312,47.5986,47.7537,437607.0
2021-08-30 09:45:00,49.26,49.26,48.98,49.02,231313.0,47.7537,47.7537,47.4822,47.521,231313.0
2021-08-30 09:50:00,49.02,49.21,48.95,49.16,278405.0,47.521,47.7052,47.4532,47.6567,278405.0
2021-08-30 09:55:00,49.15,49.28,49.11,49.26,241884.0,47.647,47.7731,47.6083,47.7537,241884.0
2021-08-30 10:00:00,49.26,49.32,49.06,49.07,314060.0,47.7537,47.8118,47.5598,47.5695,314060.0
2021-08-30 10:05:00,49.07,49.17,49.02,49.09,203246.0,47.5695,47.6664,47.521,47.5889,203246.0
2021-08-30 10:10:00,49.08,49.24,49.06,49.14,174100.0,47.5792,47.7343,47.5598,47.6373,174100.0
2021-08-30 10:15:00,49.15,49.29,49.12,49.19,172221.0,47.647,47.7828,47.618,47.6858,172221.0
2021-08-30 10:20:00,49.19,49.28,49.14,49.23,167828.0,47.6858,47.7731,47.6373,47.7246,167828.0
2021-08-30 10:25:00,49.23,49.26,49.14,49.23,91865.0,47.7246,47.7537,47.6373,47.7246,91865.0
2021-08-30 10:30:00,49.23,49.29,49.11,49.26,114564.0,47.7246,47.7828,47.6083,47.7537,114564.0
2021-08-30 10:35:00,49.26,49.34,49.21,49.33,152302.0,47.7537,47.8312,47.7052,47.8215,152302.0
2021-08-30 10:40:00,49.32,49.35,49.28,49.34,131517.0,47.8118,47.8409,47.7731,47.8312,131517.0
2021-08-30 10:45:00,49.33,49.37,49.27,49.29,179535.0,47.8215,47.8603,47.7634,47.7828,179535.0
2021-08-30 10:50:00,49.3,49.41,49.29,49.39,252679.0,47.7925,47.8991,47.7828,47.8797,252679.0
2021-08-30 10:55:00,49.4,49.46,49.34,49.43,177175.0,47.8894,47.9476,47.8312,47.9185,177175.0
2021-08-30 11:00:00,49.43,49.48,49.37,49.37,74740.0,47.9185,47.9669,47.8603,47.8603,74740.0
2021-08-30 11:05:00,49.38,49.4,49.32,49.35,70973.0,47.87,47.8894,47.8118,47.8409,70973.0
2021-08-30 11:10:00,49.36,49.48,49.34,49.48,101190.0,47.8506,47.9669,47.8312,47.9669,101190.0
2021-08-30 11:15:00,49.47,49.48,49.32,49.32,94799.0,47.9573,47.9669,47.8118,47.8118,94799.0
2021-08-30 11:20:00,49.32,49.35,49.29,49.3,97992.0,47.8118,47.8409,47.7828,47.7925,97992.0
2021-08-30 11:25:00,49.3,49.4,49.3,49.34,101247.0,47.7925,47.8894,47.7925,47.8312,101247.0
2021-08-30 11:30:00,49.34,49.4,49.34,49.37,106262.0,47.8312,47.8894,47.8312,47.8603,106262.0
2021-08-30 11:35:00,49.37,49.37,49.23,49.27,71411.0,47.8603,47.8603,47.7246,47.7634,71411.0
2021-08-30 11:40:00,49.26,49.33,49.21,49.31,68004.0,47.7537,47.8215,47.7052,47.8021,68004.0
2021-08-30 11:45:00,49.32,49.33,49.26,49.33,63717.0,47.8118,47.8215,47.7537,47.8215,63717.0
2021-08-30 11:50:00,49.32,49.34,49.27,49.3,335712.0,47.8118,47.8312,47.7634,47.7925,335712.0
2021-08-30 11:55:00,49.31,49.39,49.3,49.39,99695.0,47.8021,47.8797,47.7925,47.8797,99695.0
2021-08-30 12:00:00,49.39,49.44,49.38,49.43,73095.0,47.8797,47.9282,47.87,47.9185,73095.0
2021-08-30 12:05:00,49.43,49.47,49.4,49.43,85250.0,47.9185,47.9573,47.8894,47.9185,85250.0
2021-08-30 12:10:00,49.43,49.46,49.41,49.42,60684.0,47.9185,47.9476,47.8991,47.9088,60684.0
2021-08-30 12:15:00,49.43,49.45,49.32,49.34,76923.0,47.9185,47.9379,47.8118,47.8312,76923.0
2021-08-30 12:20:00,49.34,49.38,49.31,49.34,75475.0,47.8312,47.87,47.8021,47.8312,75475.0
2021-08-30 12:25:00,49.35,49.38,49.33,49.34,57651.0,47.8409,47.87,47.8215,47.8312,57651.0
2021-08-30 12:30:00,49.35,49.4,49.35,49.38,48057.0,47.8409,47.8894,47.8409,47.87,48057.0
2021-08-30 12:35:00,49.39,49.39,49.35,49.36,35833.0,47.8797,47.8797,47.8409,47.8506,35833.0
2021-08-30 12:40:00,49.36,49.41,49.32,49.38,77415.0,47.8506,47.8991,47.8118,47.87,77415.0
2021-08-30 12:45:00,49.38,49.42,49.38,49.39,44843.0,47.87,47.9088,47.87,47.8797,44843.0
2021-08-30 12:50:00,49.38,49.4,49.33,49.37,62271.0,47.87,47.8894,47.8215,47.8603,62271.0
2021-08-30 12:55:00,49.38,49.39,49.32,49.34,81179.0,47.87,47.8797,47.8118,47.8312,81179.0
2021-08-30 13:00:00,49.35,49.38,49.34,49.36,54233.0,47.8409,47.87,47.8312,47.8506,54233.0
2021-08-30 13:05:00,49.37,49.37,49.28,49.29,133207.0,47.8603,47.8603,47.7731,47.7828,133207.0
2021-08-30 13:10:00,49.29,49.32,49.27,49.28,85936.0,47.7828,47.8118,47.7634,47.7731,85936.0
2021-08-30 13:15:00,49.28,49.3,49.24,49.26,81923.0,47.7731,47.7925,47.7343,47.7537,81923.0
2021-08-30 13:20:00,49.27,49.28,49.2,49.2,85347.0,47.7634,47.7731,47.6955,47.6955,85347.0
2021-08-30 13:25:00,49.21,49.22,49.17,49.2,108306.0,47.7052,47.7149,47.6664,47.6955,108306.0
2021-08-30 13:30:00,49.2,49.21,49.17,49.18,66055.0,47.6955,47.7052,47.6664,47.6761,66055.0
2021-08-30 13:35:00,49.18,49.25,49.17,49.23,72703.0,47.6761,47.744,47.6664,47.7246,72703.0
2021-08-30 13:40:00,49.24,49.25,49.2,49.22,93336.0,47.7343,47.744,47.6955,47.7149,93336.0
2021-08-30 13:45:00,49.22,49.25,49.16,49.19,54684.0,47.7149,47.744,47.6567,47.6858,54684.0
2021-08-30 13:50:00,49.19,49.19,49.17,49.19,45653.0,47.6858,47.6858,47.6664,47.6858,45653.0
2021-08-30 13:55:00,49.19,49.23,49.18,49.21,45921.0,47.6858,47.7246,47.6761,47.7052,45921.0
2021-08-30 14:00:00,49.22,49.27,49.21,49.26,47047.0,47.7149,47.7634,47.7052,47.7537,47047.0
2021-08-30 14:05:00,49.26,49.3,49.25,49.26,92190.0,47.7537,47.7925,47.744,47.7537,92190.0
2021-08-30 14:10:00,49.26,49.26,49.18,49.21,73097.0,47.7537,47.7537,47.6761,47.7052,73097.0
2021-08-30 14:15:00,49.21,49.25,49.19,49.2,72441.0,47.7052,47.744,47.6858,47.6955,72441.0
2021-08-30 14:20:00,49.2,49.21,49.16,49.16,67211.0,47.6955,47.7052,47.6567,47.6567,67211.0
2021-08-30 14:25:00,49.16,49.21,49.15,49.21,46923.0,47.6567,47.7052,47.647,47.7052,46923.0
2021-08-30 14:30:00,49.21,49.22,49.18,49.21,82313.0,47.7052,47.7149,47.6761,47.7052,82313.0
2021-08-30 14:35:00,49.21,49.24,49.2,49.2,65912.0,47.7052,47.7343,47.6955,47.6955,65912.0
2021-08-30 14:40:00,49.21,49.24,49.21,49.22,30627.0,47.7052,47.7343,47.7052,47.7149,30627.0
2021-08-30 14:45:00,49.22,49.25,49.21,49.25,35616.0,47.7149,47.744,47.7052,47.744,35616.0
2021-08-30 14:50:00,49.25,49.29,49.24,49.27,55757.0,47.744,47.7828,47.7343,47.7634,55757.0
2021-08-30 14:55:00,49.28,49.28,49.22,49.23,45232.0,47.7731,47.7731,47.7149,47.7246,45232.0
2021-08-30 15:00:00,49.23,49.28,49.23,49.28,66387.0,47.7246,47.7731,47.7246,47.7731,66387.0
2021-08-30 15:05:00,49.27,49.28,49.26,49.27,62273.0,47.7634,47.7731,47.7537,47.7634,62273.0
2021-08-30 15:10:00,49.27,49.28,49.24,49.28,130684.0,47.7634,47.7731,47.7343,47.7731,130684.0
2021-08-30 15:15:00,49.28,49.29,49.24,49.29,87388.0,47.7731,47.7828,47.7343,47.7828,87388.0
2021-08-30 15:20:00,49.29,49.29,49.16,49.18,164528.0,47.7828,47.7828,47.6567,47.6761,164528.0
2021-08-30 15:25:00,49.17,49.2,49.15,49.18,100348.0,47.6664,47.6955,47.647,47.6761,100348.0
2021-08-30 15:30:00,49.17,49.22,49.17,49.22,98622.0,47.6664,47.7149,47.6664,47.7149,98622.0
2021-08-30 15:35:00,49.21,49.21,49.1,49.1,142931.0,47.7052,47.7052,47.5986,47.5986,142931.0
2021-08-30 15:40:00,49.1,49.14,49.06,49.1,133353.0,47.5986,47.6373,47.5598,47.5986,133353.0
2021-08-30 15:45:00,49.1,49.19,49.09,49.18,194821.0,47.5986,47.6858,47.5889,47.6761,194821.0
2021-08-30 15:50:00,49.17,49.22,49.15,49.2,270498.0,47.6664,47.7149,47.647,47.6955,270498.0
2021-08-30 15:55:00,49.21,49.21,49.15,49.16,413537.0,47.7052,47.7052,47.647,47.6567,413537.0
2021-08-31 09:30:00,49.17,49.23,49.07,49.15,414526.0,47.6664,47.7246,47.5695,47.647,414526.0
2021-08-31 09:35:00,49.16,49.31,49.13,49.23,234630.0,47.6567,47.8021,47.6277,47.7246,234630.0
2021-08-31 09:40:00,49.23,49.39,49.22,49.33,199923.0,47.7246,47.8797,47.7149,47.8215,199923.0
2021-08-31 09:45:00,49.32,49.33,49.02,49.02,251856.0,47.8118,47.8215,47.521,47.521,251856.0
2021-08-31 09:50:00,49.03,49.03,48.73,48.78,386896.0,47.5307,47.5307,47.2399,47.2884,386896.0
2021-08-31 09:55:00,48.78,48.91,48.74,48.86,161789.0,47.2884,47.4144,47.2496,47.3659,161789.0
2021-08-31 10:00:00,48.88,48.98,48.81,48.98,157641.0,47.3853,47.4822,47.3174,47.4822,157641.0
2021-08-31 10:05:00,48.97,48.98,48.84,48.93,176685.0,47.4725,47.4822,47.3465,47.4338,176685.0
2021-08-31 10:10:00,48.92,48.94,48.84,48.87,108150.0,47.4241,47.4435,47.3465,47.3756,108150.0
2021-08-31 10:15:00,48.87,48.99,48.86,48.97,141234.0,47.3756,47.4919,47.3659,47.4725,141234.0
2021-08-31 10:20:00,48.97,48.97,48.77,48.79,146047.0,47.4725,47.4725,47.2787,47.298,146047.0
2021-08-31 10:25:00,48.78,48.79,48.67,48.78,230686.0,47.2884,47.298,47.1817,47.2884,230686.0
2021-08-31 10:30:00,48.78,48.87,48.71,48.77,147256.0,47.2884,47.3756,47.2205,47.2787,147256.0
2021-08-31 10:35:00,48.76,48.86,48.74,48.86,110336.0,47.269,47.3659,47.2496,47.3659,110336.0
2021-08-31 10:40:00,48.86,48.92,48.78,48.92,125828.0,47.3659,47.4241,47.2884,47.4241,125828.0
2021-08-31 10:45:00,48.91,49.06,48.91,49.04,160146.0,47.4144,47.5598,47.4144,47.5404,160146.0
2021-08-31 10:50:00,49.04,49.07,48.97,48.98,115590.0,47.5404,47.5695,47.4725,47.4822,115590.0
2021-08-31 10:55:00,48.99,49.02,48.92,48.97,112075.0,47.4919,47.521,47.4241,47.4725,112075.0
2021-08-31 11:00:00,48.97,49.03,48.93,48.96,75218.0,47.4725,47.5307,47.4338,47.4629,75218.0
2021-08-31 11:05:00,48.95,49.04,48.93,48.98,57924.0,47.4532,47.5404,47.4338,47.4822,57924.0
2021-08-31 11:10:00,48.98,49.01,48.94,49.01,78962.0,47.4822,47.5113,47.4435,47.5113,78962.0
2021-08-31 11:15:00,49.0,49.22,49.0,49.21,309888.0,47.5016,47.7149,47.5016,47.7052,309888.0
2021-08-31 11:20:00,49.2,49.22,49.11,49.14,83855.0,47.6955,47.7149,47.6083,47.6373,83855.0
2021-08-31 11:25:00,49.14,49.23,49.13,49.21,62199.0,47.6373,47.7246,47.6277,47.7052,62199.0
2021-08-31 11:30:00,49.21,49.33,49.2,49.33,116721.0,47.7052,47.8215,47.6955,47.8215,116721.0
2021-08-31 11:35:00,49.33,49.43,49.33,49.41,193742.0,47.8215,47.9185,47.8215,47.8991,193742.0
2021-08-31 11:40:00,49.41,49.43,49.28,49.29,146917.0,47.8991,47.9185,47.7731,47.7828,146917.0
2021-08-31 11:45:00,49.29,49.38,49.28,49.34,106768.0,47.7828,47.87,47.7731,47.8312,106768.0
2021-08-31 11:50:00,49.34,49.38,49.32,49.34,176298.0,47.8312,47.87,47.8118,47.8312,176298.0
2021-08-31 11:55:00,49.34,49.35,49.23,49.27,118552.0,47.8312,47.8409,47.7246,47.7634,118552.0
2021-08-31 12:00:00,49.27,49.33,49.24,49.3,113303.0,47.7634,47.8215,47.7343,47.7925,113303.0
2021-08-31 12:05:00,49.3,49.31,49.25,49.26,46590.0,47.7925,47.8021,47.744,47.7537,46590.0
2021-08-31 12:10:00,49.26,49.27,49.23,49.27,51022.0,47.7537,47.7634,47.7246,47.7634,51022.0
2021-08-31 12:15:00,49.27,49.28,49.23,49.27,50942.0,47.7634,47.7731,47.7246,47.7634,50942.0
2021-08-31 12:20:00,49.27,49.32,49.25,49.3,65165.0,47.7634,47.8118,47.744,47.7925,65165.0
2021-08-31 12:25:00,49.3,49.32,49.26,49.31,46227.0,47.7925,47.8118,47.7537,47.8021,46227.0
2021-08-31 12:30:00,49.3,49.3,49.22,49.24,96231.0,47.7925,47.7925,47.7149,47.7343,96231.0
2021-08-31 12:35:00,49.24,49.29,49.23,49.28,52340.0,47.7343,47.7828,47.7246,47.7731,52340.0
2021-08-31 12:40:00,49.29,49.31,49.24,49.24,103359.0,47.7828,47.8021,47.7343,47.7343,103359.0
2021-08-31 12:45:00,49.24,49.25,49.15,49.17,122585.0,47.7343,47.744,47.647,47.6664,122585.0
2021-08-31 12:50:00,49.18,49.26,49.17,49.25,81510.0,47.6761,47.7537,47.6664,47.744,81510.0
2021-08-31 12:55:00,49.26,49.29,49.24,49.24,71716.0,47.7537,47.7828,47.7343,47.7343,71716.0
2021-08-31 13:00:00,49.24,49.24,49.18,49.23,132008.0,47.7343,47.7343,47.6761,47.7246,132008.0
2021-08-31 13:05:00,49.23,49.24,49.19,49.24,74110.0,47.7246,47.7343,47.6858,47.7343,74110.0
2021-08-31 13:10:00,49.24,49.4,49.24,49.36,168870.0,47.7343,47.8894,47.7343,47.8506,168870.0
2021-08-31 13:15:00,49.35,49.36,49.26,49.3,94471.0,47.8409,47.8506,47.7537,47.7925,94471.0
2021-08-31 13:20:00,49.28,49.29,49.24,49.28,106672.0,47.7731,47.7828,47.7343,47.7731,106672.0
2021-08-31 13:25:00,49.27,49.31,49.26,49.3,71817.0,47.7634,47.8021,47.7537,47.7925,71817.0
2021-08-31 13:30:00,49.29,49.3,49.24,49.25,67507.0,47.7828,47.7925,47.7343,47.744,67507.0
2021-08-31 13:35:00,49.25,49.34,49.25,49.33,55851.0,47.744,47.8312,47.744,47.8215,55851.0
2021-08-31 13:40:00,49.33,49.41,49.32,49.39,80461.0,47.8215,47.8991,47.8118,47.8797,80461.0
2021-08-31 13:45:00,49.39,49.4,49.33,49.36,98733.0,47.8797,47.8894,47.8215,47.8506,98733.0
2021-08-31 13:50:00,49.35,49.36,49.3,49.31,36007.0,47.8409,47.8506,47.7925,47.8021,36007.0
2021-08-31 13:55:00,49.3,49.31,49.28,49.3,39556.0,47.7925,47.8021,47.7731,47.7925,39556.0
2021-08-31 14:00:00,49.3,49.33,49.25,49.26,56430.0,47.7925,47.8215,47.744,47.7537,56430.0
2021-08-31 14:05:00,49.25,49.27,49.16,49.17,69998.0,47.744,47.7634,47.6567,47.6664,69998.0
2021-08-31 14:10:00,49.16,49.24,49.16,49.23,65198.0,47.6567,47.7343,47.6567,47.7246,65198.0
2021-08-31 14:15:00,49.24,49.28,49.23,49.28,41338.0,47.7343,47.7731,47.7246,47.7731,41338.0
2021-08-31 14:20:00,49.28,49.28,49.24,49.26,46547.0,47.7731,47.7731,47.7343,47.7537,46547.0
2021-08-31 14:25:00,49.26,49.28,49.17,49.19,78582.0,47.7537,47.7731,47.6664,47.6858,78582.0
2021-08-31 14:30:00,49.19,49.23,49.18,49.21,72115.0,47.6858,47.7246,47.6761,47.7052,72115.0
2021-08-31 14:35:00,49.21,49.21,49.16,49.19,53544.0,47.7052,47.7052,47.6567,47.6858,53544.0
2021-08-31 14:40:00,49.19,49.19,49.13,49.14,82410.0,47.6858,47.6858,47.6277,47.6373,82410.0
2021-08-31 14:45:00,49.13,49.14,49.06,49.06,84343.0,47.6277,47.6373,47.5598,47.5598,84343.0
2021-08-31 14:50:00,49.07,49.12,49.05,49.06,76123.0,47.5695,47.618,47.5501,47.5598,76123.0
2021-08-31 14:55:00,49.07,49.12,49.06,49.11,101411.0,47.5695,47.618,47.5598,47.6083,101411.0
2021-08-31 15:00:00,49.1,49.13,49.07,49.08,89408.0,47.5986,47.6277,47.5695,47.5792,89408.0
2021-08-31 15:05:00,49.07,49.08,49.0,49.03,111347.0,47.5695,47.5792,47.5016,47.5307,111347.0
2021-08-31 15:10:00,49.03,49.03,48.98,49.0,111374.0,47.5307,47.5307,47.4822,47.5016,111374.0
2021-08-31 15:15:00,48.99,49.03,48.98,49.02,89801.0,47.4919,47.5307,47.4822,47.521,89801.0
2021-08-31 15:20:00,49.02,49.04,48.95,49.03,135848.0,47.521,47.5404,47.4532,47.5307,135848.0
2021-08-31 15:25:00,49.03,49.03,48.95,48.98,82069.0,47.5307,47.5307,47.4532,47.4822,82069.0
2021-08-31 15:30:00,48.97,49.0,48.9,48.97,160111.0,47.4725,47.5016,47.4047,47.4725,160111.0
2021-08-31 15:35:00,48.97,48.97,48.9,48.96,126356.0,47.4725,47.4725,47.4047,47.4629,126356.0
2021-08-31 15:40:00,48.96,48.99,48.94,48.98,142769.0,47.4629,47.4919,47.4435,47.4822,142769.0
2021-08-31 15:45:00,48.98,48.99,48.9,48.91,336752.0,47.4822,47.4919,47.4047,47.4144,336752.0
2021-08-31 15:50:00,48.91,49.0,48.88,49.0,443318.0,47.4144,47.5016,47.3853,47.5016,443318.0
2021-08-31 15:55:00,49.0,49.05,48.96,49.0,903064.0,47.5016,47.5501,47.4629,47.5016,903064.0
2021-09-01 09:30:00,49.14,49.16,48.75,49.14,503535.0,47.6373,47.6567,47.2593,47.6373,503535.0
2021-09-01 09:35:00,49.13,49.23,49.07,49.12,167254.0,47.6277,47.7246,47.5695,47.618,167254.0
2021-09-01 09:40:00,49.11,49.11,48.88,48.98,224367.0,47.6083,47.6083,47.3853,47.4822,224367.0
2021-09-01 09:45:00,48.98,48.98,48.76,48.85,157473.0,47.4822,47.4822,47.269,47.3562,157473.0
2021-09-01 09:50:00,48.86,48.94,48.76,48.8,226833.0,47.3659,47.4435,47.269,47.3077,226833.0
2021-09-01 09:55:00,48.8,48.82,48.68,48.73,187805.0,47.3077,47.3271,47.1914,47.2399,187805.0
2021-09-01 10:00:00,48.73,49.06,48.73,49.02,234306.0,47.2399,47.5598,47.2399,47.521,234306.0
2021-09-01 10:05:00,49.04,49.17,49.0,49.07,216361.0,47.5404,47.6664,47.5016,47.5695,216361.0
2021-09-01 10:10:00,49.05,49.1,49.01,49.04,115199.0,47.5501,47.5986,47.5113,47.5404,115199.0
2021-09-01 10:15:00,49.03,49.2,49.01,49.12,130119.0,47.5307,47.6955,47.5113,47.618,130119.0
2021-09-01 10:20:00,49.12,49.16,49.07,49.07,57160.0,47.618,47.6567,47.5695,47.5695,57160.0
2021-09-01 10:25:00,49.08,49.1,48.97,49.0,135381.0,47.5792,47.5986,47.4725,47.5016,135381.0
2021-09-01 10:30:00,49.01,49.23,49.0,49.21,121105.0,47.5113,47.7246,47.5016,47.7052,121105.0
2021-09-01 10:35:00,49.21,49.25,49.12,49.16,78970.0,47.7052,47.744,47.618,47.6567,78970.0
2021-09-01 10:40:00,49.16,49.28,49.16,49.27,118088.0,47.6567,47.7731,47.6567,47.7634,118088.0
2021-09-01 10:45:00,49.26,49.35,49.21,49.28,95395.0,47.7537,47.8409,47.7052,47.7731,95395.0
2021-09-01 10:50:00,49.29,49.42,49.27,49.38,152020.0,47.7828,47.9088,47.7634,47.87,152020.0
2021-09-01 10:55:00,49.37,49.47,49.36,49.44,134274.0,47.8603,47.9573,47.8506,47.9282,134274.0
2021-09-01 11:00:00,49.44,49.44,49.34,49.35,92507.0,47.9282,47.9282,47.8312,47.8409,92507.0
2021-09-01 11:05:00,49.36,49.43,49.32,49.38,106184.0,47.8506,47.9185,47.8118,47.87,106184.0
2021-09-01 11:10:00,49.38,49.39,49.29,49.32,69736.0,47.87,47.8797,47.7828,47.8118,69736.0
2021-09-01 11:15:00,49.32,49.39,49.31,49.32,148727.0,47.8118,47.8797,47.8021,47.8118,148727.0
2021-09-01 11:20:00,49.32,49.32,49.22,49.22,77055.0,47.8118,47.8118,47.7149,47.7149,77055.0
2021-09-01 11:25:00,49.22,49.23,49.1,49.11,124988.0,47.7149,47.7246,47.5986,47.6083,124988.0
2021-09-01 11:30:00,49.1,49.15,49.04,49.12,80943.0,47.5986,47.647,47.5404,47.618,80943.0
2021-09-01 11:35:00,49.12,49.21,49.11,49.19,92987.0,47.618,47.7052,47.6083,47.6858,92987.0
2021-09-01 11:40:00,49.2,49.2,49.12,49.15,57304.0,47.6955,47.6955,47.618,47.647,57304.0
2021-09-01 11:45:00,49.14,49.18,49.09,49.11,55088.0,47.6373,47.6761,47.5889,47.6083,55088.0
2021-09-01 11:50:00,49.12,49.2,49.11,49.16,40605.0,47.618,47.6955,47.6083,47.6567,40605.0
2021-09-01 11:55:00,49.15,49.15,49.11,49.14,58950.0,47.647,47.647,47.6083,47.6373,58950.0
2021-09-01 12:00:00,49.14,49.14,49.05,49.11,106568.0,47.6373,47.6373,47.5501,47.6083,106568.0
2021-09-01 12:05:00,49.11,49.15,49.1,49.11,54712.0,47.6083,47.647,47.5986,47.6083,54712.0
2021-09-01 12:10:00,49.11,49.15,49.1,49.15,62670.0,47.6083,47.647,47.5986,47.647,62670.0
2021-09-01 12:15:00,49.15,49.17,49.1,49.15,65757.0,47.647,47.6664,47.5986,47.647,65757.0
2021-09-01 12:20:00,49.15,49.19,49.13,49.19,77155.0,47.647,47.6858,47.6277,47.6858,77155.0
2021-09-01 12:25:00,49.19,49.3,49.14,49.28,114601.0,47.6858,47.7925,47.6373,47.7731,114601.0
2021-09-01 12:30:00,49.28,49.4,49.26,49.39,156285.0,47.7731,47.8894,47.7537,47.8797,156285.0
2021-09-01 12:35:00,49.39,49.54,49.39,49.53,233372.0,47.8797,48.0251,47.8797,48.0154,233372.0
2021-09-01 12:40:00,49.52,49.56,49.49,49.53,194530.0,48.0057,48.0445,47.9766,48.0154,194530.0
2021-09-01 12:45:00,49.54,49.54,49.48,49.52,120905.0,48.0251,48.0251,47.9669,48.0057,120905.0
2021-09-01 12:50:00,49.52,49.53,49.41,49.42,119488.0,48.0057,48.0154,47.8991,47.9088,119488.0
2021-09-01 12:55:00,49.41,49.5,49.41,49.5,54457.0,47.8991,47.9863,47.8991,47.9863,54457.0
2021-09-01 13:00:00,49.5,49.55,49.47,49.53,86435.0,47.9863,48.0348,47.9573,48.0154,86435.0
2021-09-01 13:05:00,49.54,49.54,49.48,49.5,59879.0,48.0251,48.0251,47.9669,47.9863,59879.0
2021-09-01 13:10:00,49.5,49.53,49.49,49.52,52754.0,47.9863,48.0154,47.9766,48.0057,52754.0
2021-09-01 13:15:00,49.51,49.52,49.39,49.44,115254.0,47.996,48.0057,47.8797,47.9282,115254.0
2021-09-01 13:20:00,49.43,49.56,49.43,49.54,140638.0,47.9185,48.0445,47.9185,48.0251,140638.0
2021-09-01 13:25:00,49.54,49.54,49.43,49.46,60048.0,48.0251,48.0251,47.9185,47.9476,60048.0
2021-09-01 13:30:00,49.46,49.56,49.45,49.55,88882.0,47.9476,48.0445,47.9379,48.0348,88882.0
2021-09-01 13:35:00,49.55,49.62,49.55,49.61,104391.0,48.0348,48.1027,48.0348,48.093,104391.0
2021-09-01 13:40:00,49.62,49.64,49.47,49.47,118797.0,48.1027,48.1221,47.9573,47.9573,118797.0
2021-09-01 13:45:00,49.48,49.51,49.43,49.5,73097.0,47.9669,47.996,47.9185,47.9863,73097.0
2021-09-01 13:50:00,49.5,49.53,49.48,49.5,54518.0,47.9863,48.0154,47.9669,47.9863,54518.0
2021-09-01 13:55:00,49.5,49.52,49.47,49.51,39778.0,47.9863,48.0057,47.9573,47.996,39778.0
2021-09-01 14:00:00,49.51,49.55,49.48,49.54,44316.0,47.996,48.0348,47.9669,48.0251,44316.0
2021-09-01 14:05:00,49.54,49.56,49.53,49.55,32887.0,48.0251,48.0445,48.0154,48.0348,32887.0
2021-09-01 14:10:00,49.55,49.55,49.51,49.54,52723.0,48.0348,48.0348,47.996,48.0251,52723.0
2021-09-01 14:15:00,49.54,49.55,49.42,49.45,75037.0,48.0251,48.0348,47.9088,47.9379,75037.0
2021-09-01 14:20:00,49.45,49.45,49.33,49.34,135709.0,47.9379,47.9379,47.8215,47.8312,135709.0
2021-09-01 14:25:00,49.34,49.39,49.33,49.35,50361.0,47.8312,47.8797,47.8215,47.8409,50361.0
2021-09-01 14:30:00,49.35,49.36,49.28,49.29,95516.0,47.8409,47.8506,47.7731,47.7828,95516.0
2021-09-01 14:35:00,49.29,49.32,49.22,49.28,140584.0,47.7828,47.8118,47.7149,47.7731,140584.0
2021-09-01 14:40:00,49.28,49.33,49.25,49.28,106923.0,47.7731,47.8215,47.744,47.7731,106923.0
2021-09-01 14:45:00,49.29,49.29,49.23,49.24,84154.0,47.7828,47.7828,47.7246,47.7343,84154.0
2021-09-01 14:50:00,49.24,49.25,49.21,49.24,47605.0,47.7343,47.744,47.7052,47.7343,47605.0
2021-09-01 14:55:00,49.25,49.31,49.25,49.28,40809.0,47.744,47.8021,47.744,47.7731,40809.0
2021-09-01 15:00:00,49.27,49.27,49.18,49.18,56946.0,47.7634,47.7634,47.6761,47.6761,56946.0
2021-09-01 15:05:00,49.19,49.21,49.11,49.14,126698.0,47.6858,47.7052,47.6083,47.6373,126698.0
2021-09-01 15:10:00,49.14,49.19,49.1,49.18,87161.0,47.6373,47.6858,47.5986,47.6761,87161.0
2021-09-01 15:15:00,49.18,49.19,49.15,49.15,70386.0,47.6761,47.6858,47.647,47.647,70386.0
2021-09-01 15:20:00,49.16,49.24,49.15,49.18,127651.0,47.6567,47.7343,47.647,47.6761,127651.0
2021-09-01 15:25:00,49.19,49.19,49.13,49.16,82464.0,47.6858,47.6858,47.6277,47.6567,82464.0
2021-09-01 15:30:00,49.16,49.19,49.12,49.12,80874.0,47.6567,47.6858,47.618,47.618,80874.0
2021-09-01 15:35:00,49.12,49.13,49.05,49.08,130330.0,47.618,47.6277,47.5501,47.5792,130330.0
2021-09-01 15:40:00,49.08,49.11,49.03,49.08,145105.0,47.5792,47.6083,47.5307,47.5792,145105.0
2021-09-01 15:45:00,49.07,49.15,49.06,49.14,129757.0,47.5695,47.647,47.5598,47.6373,129757.0
2021-09-01 15:50:00,49.13,49.18,49.1,49.15,159986.0,47.6277,47.6761,47.5986,47.647,159986.0
2021-09-01 15:55:00,49.15,49.15,49.08,49.11,428397.0,47.647,47.647,47.5792,47.6083,428397.0
2021-09-02 09:30:00,49.15,49.5,49.14,49.31,417003.0,47.647,47.9863,47.6373,47.8021,417003.0
2021-09-02 09:35:00,49.31,49.31,49.01,49.18,351764.0,47.8021,47.8021,47.5113,47.6761,351764.0
2021-09-02 09:40:00,49.19,49.25,48.84,48.97,375016.0,47.6858,47.744,47.3465,47.4725,375016.0
2021-09-02 09:45:00,48.97,49.05,48.85,48.87,173992.0,47.4725,47.5501,47.3562,47.3756,173992.0
2021-09-02 09:50:00,48.86,49.0,48.81,48.96,249658.0,47.3659,47.5016,47.3174,47.4629,249658.0
2021-09-02 09:55:00,48.96,49.02,48.89,48.96,231813.0,47.4629,47.521,47.395,47.4629,231813.0
2021-09-02 10:00:00,48.96,49.09,48.95,49.06,193090.0,47.4629,47.5889,47.4532,47.5598,193090.0
2021-09-02 10:05:00,49.06,49.21,49.05,49.07,267411.0,47.5598,47.7052,47.5501,47.5695,267411.0
2021-09-02 10:10:00,49.08,49.1,48.92,48.93,172513.0,47.5792,47.5986,47.4241,47.4338,172513.0
2021-09-02 10:15:00,48.93,49.06,48.89,49.02,293713.0,47.4338,47.5598,47.395,47.521,293713.0
2021-09-02 10:20:00,49.03,49.25,49.0,49.24,192358.0,47.5307,47.744,47.5016,47.7343,192358.0
2021-09-02 10:25:00,49.24,49.24,49.11,49.23,197116.0,47.7343,47.7343,47.6083,47.7246,197116.0
2021-09-02 10:30:00,49.24,49.4,49.23,49.29,168984.0,47.7343,47.8894,47.7246,47.7828,168984.0
2021-09-02 10:35:00,49.29,49.38,49.24,49.32,127951.0,47.7828,47.87,47.7343,47.8118,127951.0
2021-09-02 10:40:00,49.33,49.44,49.29,49.41,212576.0,47.8215,47.9282,47.7828,47.8991,212576.0
2021-09-02 10:45:00,49.41,49.42,49.31,49.36,78899.0,47.8991,47.9088,47.8021,47.8506,78899.0
2021-09-02 10:50:00,49.36,49.39,49.3,49.32,75036.0,47.8506,47.8797,47.7925,47.8118,75036.0
2021-09-02 10:55:00,49.31,49.38,49.25,49.29,135278.0,47.8021,47.87,47.744,47.7828,135278.0
2021-09-02 11:00:00,49.29,49.38,49.28,49.32,72272.0,47.7828,47.87,47.7731,47.8118,72272.0
2021-09-02 11:05:00,49.32,49.44,49.32,49.43,101618.0,47.8118,47.9282,47.8118,47.9185,101618.0
2021-09-02 11:10:00,49.43,49.46,49.36,49.36,98639.0,47.9185,47.9476,47.8506,47.8506,98639.0
2021-09-02 11:15:00,49.36,49.39,49.31,49.36,94299.0,47.8506,47.8797,47.8021,47.8506,94299.0
2021-09-02 11:20:00,49.36,49.41,49.32,49.34,91106.0,47.8506,47.8991,47.8118,47.8312,91106.0
2021-09-02 11:25:00,49.34,49.37,49.22,49.3,97295.0,47.8312,47.8603,47.7149,47.7925,97295.0
2021-09-02 11:30:00,49.29,49.31,49.26,49.3,119080.0,47.7828,47.8021,47.7537,47.7925,119080.0
2021-09-02 11:35:00,49.3,49.4,49.29,49.39,160603.0,47.7925,47.8894,47.7828,47.8797,160603.0
2021-09-02 11:40:00,49.4,49.43,49.38,49.4,80751.0,47.8894,47.9185,47.87,47.8894,80751.0
2021-09-02 11:45:00,49.41,49.47,49.4,49.46,80029.0,47.8991,47.9573,47.8894,47.9476,80029.0
2021-09-02 11:50:00,49.46,49.47,49.41,49.41,90088.0,47.9476,47.9573,47.8991,47.8991,90088.0
2021-09-02 11:55:00,49.41,49.44,49.37,49.41,98628.0,47.8991,47.9282,47.8603,47.8991,98628.0
2021-09-02 12:00:00,49.41,49.44,49.3,49.3,124333.0,47.8991,47.9282,47.7925,47.7925,124333.0
2021-09-02 12:05:00,49.3,49.32,49.27,49.28,114470.0,47.7925,47.8118,47.7634,47.7731,114470.0
2021-09-02 12:10:00,49.27,49.36,49.26,49.36,65270.0,47.7634,47.8506,47.7537,47.8506,65270.0
2021-09-02 12:15:00,49.36,49.36,49.26,49.26,40424.0,47.8506,47.8506,47.7537,47.7537,40424.0
2021-09-02 12:20:00,49.27,49.3,49.21,49.29,71759.0,47.7634,47.7925,47.7052,47.7828,71759.0
2021-09-02 12:25:00,49.29,49.3,49.24,49.26,98818.0,47.7828,47.7925,47.7343,47.7537,98818.0
2021-09-02 12:30:00,49.25,49.28,49.21,49.27,60992.0,47.744,47.7731,47.7052,47.7634,60992.0
2021-09-02 12:35:00,49.27,49.33,49.24,49.3,76255.0,47.7634,47.8215,47.7343,47.7925,76255.0
2021-09-02 12:40:00,49.3,49.32,49.26,49.3,57429.0,47.7925,47.8118,47.7537,47.7925,57429.0
2021-09-02 12:45:00,49.31,49.34,49.3,49.34,52666.0,47.8021,47.8312,47.7925,47.8312,52666.0
2021-09-02 12:50:00,49.33,49.38,49.32,49.37,64436.0,47.8215,47.87,47.8118,47.8603,64436.0
2021-09-02 12:55:00,49.37,49.39,49.35,49.37,60767.0,47.8603,47.8797,47.8409,47.8603,60767.0
2021-09-02 13:00:00,49.37,49.38,49.28,49.29,64506.0,47.8603,47.87,47.7731,47.7828,64506.0
2021-09-02 13:05:00,49.29,49.32,49.24,49.3,134947.0,47.7828,47.8118,47.7343,47.7925,134947.0
2021-09-02 13:10:00,49.3,49.32,49.27,49.3,33352.0,47.7925,47.8118,47.7634,47.7925,33352.0
2021-09-02 13:15:00,49.3,49.32,49.26,49.27,82165.0,47.7925,47.8118,47.7537,47.7634,82165.0
2021-09-02 13:20:00,49.27,49.29,49.21,49.23,82763.0,47.7634,47.7828,47.7052,47.7246,82763.0
2021-09-02 13:25:00,49.23,49.23,49.17,49.18,90448.0,47.7246,47.7246,47.6664,47.6761,90448.0
2021-09-02 13:30:00,49.18,49.24,49.18,49.19,56696.0,47.6761,47.7343,47.6761,47.6858,56696.0
2021-09-02 13:35:00,49.19,49.21,49.14,49.16,62401.0,47.6858,47.7052,47.6373,47.6567,62401.0
2021-09-02 13:40:00,49.16,49.17,49.1,49.12,78831.0,47.6567,47.6664,47.5986,47.618,78831.0
2021-09-02 13:45:00,49.12,49.13,49.05,49.1,74948.0,47.618,47.6277,47.5501,47.5986,74948.0
2021-09-02 13:50:00,49.1,49.13,49.06,49.1,74017.0,47.5986,47.6277,47.5598,47.5986,74017.0
2021-09-02 13:55:00,49.1,49.17,49.09,49.14,68098.0,47.5986,47.6664,47.5889,47.6373,68098.0
2021-09-02 14:00:00,49.13,49.16,49.1,49.11,49966.0,47.6277,47.6567,47.5986,47.6083,49966.0
2021-09-02 14:05:00,49.11,49.14,49.07,49.13,94078.0,47.6083,47.6373,47.5695,47.6277,94078.0
2021-09-02 14:10:00,49.13,49.14,49.06,49.12,70513.0,47.6277,47.6373,47.5598,47.618,70513.0
2021-09-02 14:15:00,49.12,49.14,49.09,49.12,61137.0,47.618,47.6373,47.5889,47.618,61137.0
2021-09-02 14:20:00,49.12,49.16,49.11,49.11,78709.0,47.618,47.6567,47.6083,47.6083,78709.0
2021-09-02 14:25:00,49.11,49.17,49.11,49.14,41723.0,47.6083,47.6664,47.6083,47.6373,41723.0
2021-09-02 14:30:00,49.14,49.17,49.11,49.14,50893.0,47.6373,47.6664,47.6083,47.6373,50893.0
2021-09-02 14:35:00,49.15,49.15,49.08,49.1,48163.0,47.647,47.647,47.5792,47.5986,48163.0
2021-09-02 14:40:00,49.11,49.16,49.1,49.13,50239.0,47.6083,47.6567,47.5986,47.6277,50239.0
2021-09-02 14:45:00,49.13,49.15,49.13,49.14,37608.0,47.6277,47.647,47.6277,47.6373,37608.0
2021-09-02 14:50:00,49.14,49.17,49.14,49.15,40930.0,47.6373,47.6664,47.6373,47.647,40930.0
2021-09-02 14:55:00,49.15,49.2,49.15,49.17,59551.0,47.647,47.6955,47.647,47.6664,59551.0
2021-09-02 15:00:00,49.17,49.22,49.15,49.18,85016.0,47.6664,47.7149,47.647,47.6761,85016.0
2021-09-02 15:05:00,49.18,49.19,49.13,49.14,36512.0,47.6761,47.6858,47.6277,47.6373,36512.0
2021-09-02 15:10:00,49.14,49.15,49.09,49.13,96673.0,47.6373,47.647,47.5889,47.6277,96673.0
2021-09-02 15:15:00,49.13,49.18,49.12,49.16,43297.0,47.6277,47.6761,47.618,47.6567,43297.0
2021-09-02 15:20:00,49.16,49.16,49.09,49.12,81539.0,47.6567,47.6567,47.5889,47.618,81539.0
2021-09-02 15:25:00,49.12,49.16,49.06,49.06,66560.0,47.618,47.6567,47.5598,47.5598,66560.0
2021-09-02 15:30:00,49.07,49.09,49.04,49.05,69834.0,47.5695,47.5889,47.5404,47.5501,69834.0
2021-09-02 15:35:00,49.05,49.09,49.03,49.07,114622.0,47.5501,47.5889,47.5307,47.5695,114622.0
2021-09-02 15:40:00,49.07,49.1,49.02,49.04,118520.0,47.5695,47.5986,47.521,47.5404,118520.0
2021-09-02 15:45:00,49.04,49.04,48.97,48.99,221830.0,47.5404,47.5404,47.4725,47.4919,221830.0
2021-09-02 15:50:00,48.99,49.04,48.98,49.0,205415.0,47.4919,47.5404,47.4822,47.5016,205415.0
2021-09-02 15:55:00,49.0,49.02,48.86,48.95,1082186.0,47.5016,47.521,47.3659,47.4532,1082186.0
2021-09-03 09:30:00,48.8,48.85,48.42,48.64,673967.0,47.3077,47.3562,46.9394,47.1526,673967.0
2021-09-03 09:35:00,48.64,48.68,48.55,48.64,237654.0,47.1526,47.1914,47.0654,47.1526,237654.0
2021-09-03 09:40:00,48.63,48.87,48.6,48.76,176019.0,47.1429,47.3756,47.1139,47.269,176019.0
2021-09-03 09:45:00,48.77,48.95,48.7,48.9,193865.0,47.2787,47.4532,47.2108,47.4047,193865.0
2021-09-03 09:50:00,48.89,48.91,48.8,48.82,200147.0,47.395,47.4144,47.3077,47.3271,200147.0
2021-09-03 09:55:00,48.83,48.83,48.69,48.71,102962.0,47.3368,47.3368,47.2011,47.2205,102962.0
2021-09-03 10:00:00,48.7,48.73,48.44,48.53,318346.0,47.2108,47.2399,46.9588,47.046,318346.0
2021-09-03 10:05:00,48.53,48.65,48.46,48.64,166215.0,47.046,47.1623,46.9781,47.1526,166215.0
2021-09-03 10:10:00,48.64,48.9,48.64,48.89,216941.0,47.1526,47.4047,47.1526,47.395,216941.0
2021-09-03 10:15:00,48.88,48.98,48.82,48.95,193401.0,47.3853,47.4822,47.3271,47.4532,193401.0
2021-09-03 10:20:00,48.94,48.96,48.84,48.86,104574.0,47.4435,47.4629,47.3465,47.3659,104574.0
2021-09-03 10:25:00,48.85,48.94,48.83,48.87,90933.0,47.3562,47.4435,47.3368,47.3756,90933.0
2021-09-03 10:30:00,48.87,48.91,48.8,48.83,59968.0,47.3756,47.4144,47.3077,47.3368,59968.0
2021-09-03 10:35:00,48.83,48.89,48.8,48.81,107382.0,47.3368,47.395,47.3077,47.3174,107382.0
2021-09-03 10:40:00,48.82,48.87,48.73,48.75,97484.0,47.3271,47.3756,47.2399,47.2593,97484.0
2021-09-03 10:45:00,48.76,48.77,48.66,48.69,82009.0,47.269,47.2787,47.172,47.2011,82009.0
2021-09-03 10:50:00,48.68,48.73,48.61,48.68,115973.0,47.1914,47.2399,47.1236,47.1914,115973.0
2021-09-03 10:55:00,48.68,48.82,48.63,48.82,64009.0,47.1914,47.3271,47.1429,47.3271,64009.0
2021-09-03 11:00:00,48.81,48.87,48.78,48.87,93740.0,47.3174,47.3756,47.2884,47.3756,93740.0
2021-09-03 11:05:00,48.87,48.87,48.77,48.8,101867.0,47.3756,47.3756,47.2787,47.3077,101867.0
2021-09-03 11:10:00,48.8,48.82,48.75,48.78,66597.0,47.3077,47.3271,47.2593,47.2884,66597.0
2021-09-03 11:15:00,48.78,48.79,48.67,48.72,84187.0,47.2884,47.298,47.1817,47.2302,84187.0
2021-09-03 11:20:00,48.71,48.71,48.62,48.69,76254.0,47.2205,47.2205,47.1332,47.2011,76254.0
2021-09-03 11:25:00,48.69,48.74,48.64,48.7,140235.0,47.2011,47.2496,47.1526,47.2108,140235.0
2021-09-03 11:30:00,48.7,48.7,48.63,48.7,135718.0,47.2108,47.2108,47.1429,47.2108,135718.0
2021-09-03 11:35:00,48.7,48.74,48.67,48.69,60533.0,47.2108,47.2496,47.1817,47.2011,60533.0
2021-09-03 11:40:00,48.68,48.72,48.64,48.72,49564.0,47.1914,47.2302,47.1526,47.2302,49564.0
2021-09-03 11:45:00,48.72,48.77,48.69,48.74,89087.0,47.2302,47.2787,47.2011,47.2496,89087.0
2021-09-03 11:50:00,48.73,48.75,48.67,48.74,73669.0,47.2399,47.2593,47.1817,47.2496,73669.0
2021-09-03 11:55:00,48.74,48.76,48.68,48.7,56990.0,47.2496,47.269,47.1914,47.2108,56990.0
2021-09-03 12:00:00,48.71,48.71,48.62,48.66,121315.0,47.2205,47.2205,47.1332,47.172,121315.0
2021-09-03 12:05:00,48.66,48.71,48.65,48.69,46668.0,47.172,47.2205,47.1623,47.2011,46668.0
2021-09-03 12:10:00,48.69,48.7,48.64,48.69,60758.0,47.2011,47.2108,47.1526,47.2011,60758.0
2021-09-03 12:15:00,48.7,48.7,48.66,48.69,57431.0,47.2108,47.2108,47.172,47.2011,57431.0
2021-09-03 12:20:00,48.69,48.73,48.67,48.71,72617.0,47.2011,47.2399,47.1817,47.2205,72617.0
2021-09-03 12:25:00,48.7,48.77,48.69,48.77,56285.0,47.2108,47.2787,47.2011,47.2787,56285.0
2021-09-03 12:30:00,48.77,48.77,48.68,48.69,59866.0,47.2787,47.2787,47.1914,47.2011,59866.0
2021-09-03 12:35:00,48.69,48.74,48.67,48.74,33641.0,47.2011,47.2496,47.1817,47.2496,33641.0
2021-09-03 12:40:00,48.74,48.78,48.71,48.78,56695.0,47.2496,47.2884,47.2205,47.2884,56695.0
2021-09-03 12:45:00,48.77,48.78,48.75,48.78,30233.0,47.2787,47.2884,47.2593,47.2884,30233.0
2021-09-03 12:50:00,48.78,48.8,48.76,48.78,40034.0,47.2884,47.3077,47.269,47.2884,40034.0
2021-09-03 12:55:00,48.78,48.81,48.76,48.8,41728.0,47.2884,47.3174,47.269,47.3077,41728.0
2021-09-03 13:00:00,48.8,48.86,48.78,48.84,71982.0,47.3077,47.3659,47.2884,47.3465,71982.0
2021-09-03 13:05:00,48.85,48.89,48.83,48.88,57756.0,47.3562,47.395,47.3368,47.3853,57756.0
2021-09-03 13:10:00,48.88,49.0,48.87,48.98,169670.0,47.3853,47.5016,47.3756,47.4822,169670.0
2021-09-03 13:15:00,48.98,48.98,48.88,48.89,71983.0,47.4822,47.4822,47.3853,47.395,71983.0
2021-09-03 13:20:00,48.89,48.91,48.85,48.88,48561.0,47.395,47.4144,47.3562,47.3853,48561.0
2021-09-03 13:25:00,48.88,48.89,48.84,48.85,58546.0,47.3853,47.395,47.3465,47.3562,58546.0
2021-09-03 13:30:00,48.86,48.9,48.84,48.84,48533.0,47.3659,47.4047,47.3465,47.3465,48533.0
2021-09-03 13:35:00,48.84,48.88,48.82,48.87,35410.0,47.3465,47.3853,47.3271,47.3756,35410.0
2021-09-03 13:40:00,48.87,48.91,48.86,48.9,72258.0,47.3756,47.4144,47.3659,47.4047,72258.0
2021-09-03 13:45:00,48.89,48.9,48.86,48.88,51116.0,47.395,47.4047,47.3659,47.3853,51116.0
2021-09-03 13:50:00,48.88,48.9,48.87,48.89,52422.0,47.3853,47.4047,47.3756,47.395,52422.0
2021-09-03 13:55:00,48.89,48.9,48.88,48.89,55797.0,47.395,47.4047,47.3853,47.395,55797.0
2021-09-03 14:00:00,48.88,48.89,48.79,48.82,105679.0,47.3853,47.395,47.298,47.3271,105679.0
2021-09-03 14:05:00,48.81,48.88,48.8,48.88,52457.0,47.3174,47.3853,47.3077,47.3853,52457.0
2021-09-03 14:10:00,48.88,48.91,48.86,48.9,85167.0,47.3853,47.4144,47.3659,47.4047,85167.0
2021-09-03 14:15:00,48.89,48.91,48.87,48.87,29304.0,47.395,47.4144,47.3756,47.3756,29304.0
2021-09-03 14:20:00,48.88,48.89,48.86,48.87,38224.0,47.3853,47.395,47.3659,47.3756,38224.0
2021-09-03 14:25:00,48.88,48.89,48.83,48.87,56208.0,47.3853,47.395,47.3368,47.3756,56208.0
2021-09-03 14:30:00,48.87,48.9,48.86,48.88,37257.0,47.3756,47.4047,47.3659,47.3853,37257.0
2021-09-03 14:35:00,48.87,48.89,48.84,48.86,50793.0,47.3756,47.395,47.3465,47.3659,50793.0
2021-09-03 14:40:00,48.86,48.87,48.84,48.84,69405.0,47.3659,47.3756,47.3465,47.3465,69405.0
2021-09-03 14:45:00,48.84,48.86,48.8,48.81,34050.0,47.3465,47.3659,47.3077,47.3174,34050.0
2021-09-03 14:50:00,48.81,48.83,48.8,48.83,62880.0,47.3174,47.3368,47.3077,47.3368,62880.0
2021-09-03 14:55:00,48.83,48.89,48.82,48.88,85543.0,47.3368,47.395,47.3271,47.3853,85543.0
2021-09-03 15:00:00,48.88,48.92,48.87,48.92,78896.0,47.3853,47.4241,47.3756,47.4241,78896.0
2021-09-03 15:05:00,48.91,48.92,48.9,48.91,33293.0,47.4144,47.4241,47.4047,47.4144,33293.0
2021-09-03 15:10:00,48.91,48.95,48.9,48.93,65227.0,47.4144,47.4532,47.4047,47.4338,65227.0
2021-09-03 15:15:00,48.93,48.94,48.88,48.91,54221.0,47.4338,47.4435,47.3853,47.4144,54221.0
2021-09-03 15:20:00,48.91,48.93,48.88,48.91,53259.0,47.4144,47.4338,47.3853,47.4144,53259.0
2021-09-03 15:25:00,48.91,48.93,48.85,48.86,71692.0,47.4144,47.4338,47.3562,47.3659,71692.0
2021-09-03 15:30:00,48.86,48.9,48.85,48.89,86938.0,47.3659,47.4047,47.3562,47.395,86938.0
2021-09-03 15:35:00,48.89,48.9,48.82,48.85,106277.0,47.395,47.4047,47.3271,47.3562,106277.0
2021-09-03 15:40:00,48.85,48.86,48.8,48.83,104742.0,47.3562,47.3659,47.3077,47.3368,104742.0
2021-09-03 15:45:00,48.83,48.84,48.78,48.84,115033.0,47.3368,47.3465,47.2884,47.3465,115033.0
2021-09-03 15:50:00,48.83,48.88,48.82,48.84,205442.0,47.3368,47.3853,47.3271,47.3465,205442.0
2021-09-03 15:55:00,48.84,48.9,48.82,48.82,584683.0,47.3465,47.4047,47.3271,47.3271,584683.0
2021-09-07 09:30:00,48.49,48.79,48.42,48.72,739213.0,47.0072,47.298,46.9394,47.2302,739213.0
2021-09-07 09:35:00,48.73,48.91,48.62,48.84,359309.0,47.2399,47.4144,47.1332,47.3465,359309.0
2021-09-07 09:40:00,48.84,48.98,48.74,48.97,214967.0,47.3465,47.4822,47.2496,47.4725,214967.0
2021-09-07 09:45:00,48.98,49.1,48.94,49.1,222881.0,47.4822,47.5986,47.4435,47.5986,222881.0
2021-09-07 09:50:00,49.09,49.19,49.06,49.09,275819.0,47.5889,47.6858,47.5598,47.5889,275819.0
2021-09-07 09:55:00,49.1,49.15,48.92,48.95,152210.0,47.5986,47.647,47.4241,47.4532,152210.0
2021-09-07 10:00:00,48.95,49.15,48.93,49.14,139728.0,47.4532,47.647,47.4338,47.6373,139728.0
2021-09-07 10:05:00,49.14,49.23,49.08,49.12,219040.0,47.6373,47.7246,47.5792,47.618,219040.0
2021-09-07 10:10:00,49.12,49.2,49.03,49.07,157075.0,47.618,47.6955,47.5307,47.5695,157075.0
2021-09-07 10:15:00,49.07,49.18,49.06,49.16,155133.0,47.5695,47.6761,47.5598,47.6567,155133.0
2021-09-07 10:20:00,49.16,49.19,49.06,49.1,129590.0,47.6567,47.6858,47.5598,47.5986,129590.0
2021-09-07 10:25:00,49.11,49.13,49.05,49.09,185701.0,47.6083,47.6277,47.5501,47.5889,185701.0
2021-09-07 10:30:00,49.09,49.12,48.83,48.85,197595.0,47.5889,47.618,47.3368,47.3562,197595.0
2021-09-07 10:35:00,48.86,48.95,48.81,48.86,209114.0,47.3659,47.4532,47.3174,47.3659,209114.0
2021-09-07 10:40:00,48.85,48.92,48.77,48.91,94421.0,47.3562,47.4241,47.2787,47.4144,94421.0
2021-09-07 10:45:00,48.91,48.99,48.9,48.91,155651.0,47.4144,47.4919,47.4047,47.4144,155651.0
2021-09-07 10:50:00,48.91,48.92,48.86,48.91,88228.0,47.4144,47.4241,47.3659,47.4144,88228.0
2021-09-07 10:55:00,48.9,48.92,48.82,48.84,158310.0,47.4047,47.4241,47.3271,47.3465,158310.0
2021-09-07 11:00:00,48.83,48.84,48.66,48.68,114804.0,47.3368,47.3465,47.172,47.1914,114804.0
2021-09-07 11:05:00,48.68,48.74,48.67,48.73,91569.0,47.1914,47.2496,47.1817,47.2399,91569.0
2021-09-07 11:10:00,48.73,48.83,48.68,48.78,94091.0,47.2399,47.3368,47.1914,47.2884,94091.0
2021-09-07 11:15:00,48.78,48.79,48.73,48.78,108887.0,47.2884,47.298,47.2399,47.2884,108887.0
2021-09-07 11:20:00,48.77,48.82,48.74,48.77,93294.0,47.2787,47.3271,47.2496,47.2787,93294.0
2021-09-07 11:25:00,48.76,48.81,48.74,48.79,77395.0,47.269,47.3174,47.2496,47.298,77395.0
2021-09-07 11:30:00,48.78,48.83,48.77,48.82,81232.0,47.2884,47.3368,47.2787,47.3271,81232.0
2021-09-07 11:35:00,48.82,48.82,48.71,48.78,129880.0,47.3271,47.3271,47.2205,47.2884,129880.0
2021-09-07 11:40:00,48.78,48.78,48.7,48.71,63042.0,47.2884,47.2884,47.2108,47.2205,63042.0
2021-09-07 11:45:00,48.72,48.73,48.65,48.66,60796.0,47.2302,47.2399,47.1623,47.172,60796.0
2021-09-07 11:50:00,48.66,48.66,48.6,48.63,116090.0,47.172,47.172,47.1139,47.1429,116090.0
2021-09-07 11:55:00,48.63,48.67,48.58,48.59,102063.0,47.1429,47.1817,47.0945,47.1042,102063.0
2021-09-07 12:00:00,48.6,48.71,48.58,48.71,74154.0,47.1139,47.2205,47.0945,47.2205,74154.0
2021-09-07 12:05:00,48.71,48.78,48.7,48.73,88145.0,47.2205,47.2884,47.2108,47.2399,88145.0
2021-09-07 12:10:00,48.73,48.75,48.61,48.62,65551.0,47.2399,47.2593,47.1236,47.1332,65551.0
2021-09-07 12:15:00,48.63,48.63,48.57,48.59,112027.0,47.1429,47.1429,47.0848,47.1042,112027.0
2021-09-07 12:20:00,48.59,48.61,48.56,48.61,94805.0,47.1042,47.1236,47.0751,47.1236,94805.0
2021-09-07 12:25:00,48.6,48.67,48.59,48.62,65968.0,47.1139,47.1817,47.1042,47.1332,65968.0
2021-09-07 12:30:00,48.63,48.65,48.61,48.62,57872.0,47.1429,47.1623,47.1236,47.1332,57872.0
2021-09-07 12:35:00,48.63,48.66,48.59,48.59,88358.0,47.1429,47.172,47.1042,47.1042,88358.0
2021-09-07 12:40:00,48.59,48.67,48.57,48.65,81315.0,47.1042,47.1817,47.0848,47.1623,81315.0
2021-09-07 12:45:00,48.65,48.68,48.65,48.66,49262.0,47.1623,47.1914,47.1623,47.172,49262.0
2021-09-07 12:50:00,48.66,48.68,48.64,48.67,54196.0,47.172,47.1914,47.1526,47.1817,54196.0
2021-09-07 12:55:00,48.67,48.69,48.65,48.66,61657.0,47.1817,47.2011,47.1623,47.172,61657.0
2021-09-07 13:00:00,48.66,48.74,48.66,48.73,120775.0,47.172,47.2496,47.172,47.2399,120775.0
2021-09-07 13:05:00,48.73,48.74,48.64,48.64,72824.0,47.2399,47.2496,47.1526,47.1526,72824.0
2021-09-07 13:10:00,48.65,48.69,48.63,48.69,46134.0,47.1623,47.2011,47.1429,47.2011,46134.0
2021-09-07 13:15:00,48.69,48.69,48.66,48.66,73206.0,47.2011,47.2011,47.172,47.172,73206.0
2021-09-07 13:20:00,48.66,48.67,48.55,48.57,92778.0,47.172,47.1817,47.0654,47.0848,92778.0
2021-09-07 13:25:00,48.57,48.61,48.55,48.59,95299.0,47.0848,47.1236,47.0654,47.1042,95299.0
2021-09-07 13:30:00,48.59,48.65,48.58,48.62,81642.0,47.1042,47.1623,47.0945,47.1332,81642.0
2021-09-07 13:35:00,48.62,48.63,48.58,48.59,39466.0,47.1332,47.1429,47.0945,47.1042,39466.0
2021-09-07 13:40:00,48.59,48.66,48.59,48.66,68448.0,47.1042,47.172,47.1042,47.172,68448.0
2021-09-07 13:45:00,48.66,48.68,48.65,48.68,75981.0,47.172,47.1914,47.1623,47.1914,75981.0
2021-09-07 13:50:00,48.68,48.71,48.66,48.69,71188.0,47.1914,47.2205,47.172,47.2011,71188.0
2021-09-07 13:55:00,48.69,48.69,48.67,48.67,55904.0,47.2011,47.2011,47.1817,47.1817,55904.0
2021-09-07 14:00:00,48.67,48.7,48.63,48.7,67397.0,47.1817,47.2108,47.1429,47.2108,67397.0
2021-09-07 14:05:00,48.69,48.7,48.64,48.66,54189.0,47.2011,47.2108,47.1526,47.172,54189.0
2021-09-07 14:10:00,48.66,48.69,48.64,48.66,39834.0,47.172,47.2011,47.1526,47.172,39834.0
2021-09-07 14:15:00,48.66,48.68,48.63,48.64,53804.0,47.172,47.1914,47.1429,47.1526,53804.0
2021-09-07 14:20:00,48.64,48.65,48.62,48.63,45924.0,47.1526,47.1623,47.1332,47.1429,45924.0
2021-09-07 14:25:00,48.62,48.63,48.6,48.63,42354.0,47.1332,47.1429,47.1139,47.1429,42354.0
2021-09-07 14:30:00,48.63,48.7,48.62,48.7,93909.0,47.1429,47.2108,47.1332,47.2108,93909.0
2021-09-07 14:35:00,48.7,48.73,48.69,48.69,46205.0,47.2108,47.2399,47.2011,47.2011,46205.0
2021-09-07 14:40:00,48.7,48.78,48.67,48.78,117801.0,47.2108,47.2884,47.1817,47.2884,117801.0
2021-09-07 14:45:00,48.79,48.83,48.77,48.81,115064.0,47.298,47.3368,47.2787,47.3174,115064.0
2021-09-07 14:50:00,48.8,48.82,48.74,48.77,81351.0,47.3077,47.3271,47.2496,47.2787,81351.0
2021-09-07 14:55:00,48.77,48.79,48.75,48.77,57027.0,47.2787,47.298,47.2593,47.2787,57027.0
2021-09-07 15:00:00,48.76,48.83,48.75,48.8,95774.0,47.269,47.3368,47.2593,47.3077,95774.0
2021-09-07 15:05:00,48.79,48.82,48.76,48.8,81380.0,47.298,47.3271,47.269,47.3077,81380.0
2021-09-07 15:10:00,48.81,48.85,48.79,48.8,71493.0,47.3174,47.3562,47.298,47.3077,71493.0
2021-09-07 15:15:00,48.81,48.84,48.74,48.74,96393.0,47.3174,47.3465,47.2496,47.2496,96393.0
2021-09-07 15:20:00,48.74,48.79,48.73,48.77,88903.0,47.2496,47.298,47.2399,47.2787,88903.0
2021-09-07 15:25:00,48.78,48.82,48.76,48.79,110543.0,47.2884,47.3271,47.269,47.298,110543.0
2021-09-07 15:30:00,48.78,48.8,48.75,48.8,91440.0,47.2884,47.3077,47.2593,47.3077,91440.0
2021-09-07 15:35:00,48.8,48.81,48.75,48.79,110427.0,47.3077,47.3174,47.2593,47.298,110427.0
2021-09-07 15:40:00,48.79,48.8,48.76,48.77,134457.0,47.298,47.3077,47.269,47.2787,134457.0
2021-09-07 15:45:00,48.77,48.77,48.7,48.72,153225.0,47.2787,47.2787,47.2108,47.2302,153225.0
2021-09-07 15:50:00,48.71,48.74,48.64,48.69,249792.0,47.2205,47.2496,47.1526,47.2011,249792.0
2021-09-07 15:55:00,48.69,48.73,48.67,48.71,595993.0,47.2011,47.2399,47.1817,47.2205,595993.0
2021-09-08 09:30:00,48.64,48.87,48.42,48.86,532946.0,47.1526,47.3756,46.9394,47.3659,532946.0
2021-09-08 09:35:00,48.88,49.09,48.86,49.07,241843.0,47.3853,47.5889,47.3659,47.5695,241843.0
2021-09-08 09:40:00,49.07,49.33,49.07,49.33,237458.0,47.5695,47.8215,47.5695,47.8215,237458.0
2021-09-08 09:45:00,49.32,49.38,49.18,49.26,256230.0,47.8118,47.87,47.6761,47.7537,256230.0
2021-09-08 09:50:00,49.26,49.39,49.13,49.32,312652.0,47.7537,47.8797,47.6277,47.8118,312652.0
2021-09-08 09:55:00,49.32,49.47,49.31,49.37,190392.0,47.8118,47.9573,47.8021,47.8603,190392.0
2021-09-08 10:00:00,49.38,49.52,49.3,49.31,193322.0,47.87,48.0057,47.7925,47.8021,193322.0
2021-09-08 10:05:00,49.31,49.33,49.18,49.26,159295.0,47.8021,47.8215,47.6761,47.7537,159295.0
2021-09-08 10:10:00,49.26,49.26,49.12,49.25,153545.0,47.7537,47.7537,47.618,47.744,153545.0
2021-09-08 10:15:00,49.25,49.25,49.11,49.24,125642.0,47.744,47.744,47.6083,47.7343,125642.0
2021-09-08 10:20:00,49.25,49.25,49.12,49.15,109139.0,47.744,47.744,47.618,47.647,109139.0
2021-09-08 10:25:00,49.14,49.16,49.01,49.06,125363.0,47.6373,47.6567,47.5113,47.5598,125363.0
2021-09-08 10:30:00,49.06,49.15,48.97,48.98,131479.0,47.5598,47.647,47.4725,47.4822,131479.0
2021-09-08 10:35:00,48.97,48.99,48.75,48.78,176408.0,47.4725,47.4919,47.2593,47.2884,176408.0
2021-09-08 10:40:00,48.77,48.78,48.66,48.69,125219.0,47.2787,47.2884,47.172,47.2011,125219.0
2021-09-08 10:45:00,48.69,48.82,48.67,48.8,112169.0,47.2011,47.3271,47.1817,47.3077,112169.0
2021-09-08 10:50:00,48.79,48.79,48.59,48.6,129466.0,47.298,47.298,47.1042,47.1139,129466.0
2021-09-08 10:55:00,48.61,48.68,48.56,48.6,201436.0,47.1236,47.1914,47.0751,47.1139,201436.0
2021-09-08 11:00:00,48.59,48.65,48.55,48.6,130764.0,47.1042,47.1623,47.0654,47.1139,130764.0
2021-09-08 11:05:00,48.59,48.72,48.56,48.7,156612.0,47.1042,47.2302,47.0751,47.2108,156612.0
2021-09-08 11:10:00,48.7,48.78,48.68,48.69,156630.0,47.2108,47.2884,47.1914,47.2011,156630.0
2021-09-08 11:15:00,48.68,48.71,48.62,48.71,79422.0,47.1914,47.2205,47.1332,47.2205,79422.0
2021-09-08 11:20:00,48.71,48.74,48.67,48.72,50364.0,47.2205,47.2496,47.1817,47.2302,50364.0
2021-09-08 11:25:00,48.72,48.76,48.66,48.66,70205.0,47.2302,47.269,47.172,47.172,70205.0
2021-09-08 11:30:00,48.67,48.72,48.59,48.59,77533.0,47.1817,47.2302,47.1042,47.1042,77533.0
2021-09-08 11:35:00,48.59,48.62,48.56,48.62,88501.0,47.1042,47.1332,47.0751,47.1332,88501.0
2021-09-08 11:40:00,48.62,48.64,48.53,48.53,136976.0,47.1332,47.1526,47.046,47.046,136976.0
2021-09-08 11:45:00,48.54,48.62,48.48,48.51,130054.0,47.0557,47.1332,46.9975,47.0266,130054.0
2021-09-08 11:50:00,48.51,48.55,48.48,48.55,98226.0,47.0266,47.0654,46.9975,47.0654,98226.0
2021-09-08 11:55:00,48.55,48.55,48.42,48.5,173436.0,47.0654,47.0654,46.9394,47.0169,173436.0
2021-09-08 12:00:00,48.5,48.58,48.42,48.51,109189.0,47.0169,47.0945,46.9394,47.0266,109189.0
2021-09-08 12:05:00,48.52,48.59,48.51,48.58,56266.0,47.0363,47.1042,47.0266,47.0945,56266.0
2021-09-08 12:10:00,48.58,48.64,48.55,48.59,129616.0,47.0945,47.1526,47.0654,47.1042,129616.0
2021-09-08 12:15:00,48.59,48.62,48.58,48.61,70861.0,47.1042,47.1332,47.0945,47.1236,70861.0
2021-09-08 12:20:00,48.61,48.66,48.61,48.66,79596.0,47.1236,47.172,47.1236,47.172,79596.0
2021-09-08 12:25:00,48.65,48.75,48.64,48.73,116962.0,47.1623,47.2593,47.1526,47.2399,116962.0
2021-09-08 12:30:00,48.73,48.79,48.71,48.79,80910.0,47.2399,47.298,47.2205,47.298,80910.0
2021-09-08 12:35:00,48.79,48.79,48.75,48.79,53273.0,47.298,47.298,47.2593,47.298,53273.0
2021-09-08 12:40:00,48.78,48.83,48.77,48.78,75499.0,47.2884,47.3368,47.2787,47.2884,75499.0
2021-09-08 12:45:00,48.77,48.79,48.71,48.78,102793.0,47.2787,47.298,47.2205,47.2884,102793.0
2021-09-08 12:50:00,48.78,48.83,48.77,48.82,63925.0,47.2884,47.3368,47.2787,47.3271,63925.0
2021-09-08 12:55:00,48.82,48.83,48.76,48.8,66273.0,47.3271,47.3368,47.269,47.3077,66273.0
2021-09-08 13:00:00,48.81,48.81,48.74,48.78,57295.0,47.3174,47.3174,47.2496,47.2884,57295.0
2021-09-08 13:05:00,48.78,48.85,48.76,48.78,117144.0,47.2884,47.3562,47.269,47.2884,117144.0
2021-09-08 13:10:00,48.79,48.8,48.71,48.73,86767.0,47.298,47.3077,47.2205,47.2399,86767.0
2021-09-08 13:15:00,48.73,48.77,48.71,48.77,37750.0,47.2399,47.2787,47.2205,47.2787,37750.0
2021-09-08 13:20:00,48.77,48.78,48.75,48.77,55611.0,47.2787,47.2884,47.2593,47.2787,55611.0
2021-09-08 13:25:00,48.77,48.8,48.76,48.8,52638.0,47.2787,47.3077,47.269,47.3077,52638.0
2021-09-08 13:30:00,48.79,48.82,48.75,48.76,65461.0,47.298,47.3271,47.2593,47.269,65461.0
2021-09-08 13:35:00,48.76,48.78,48.75,48.77,99671.0,47.269,47.2884,47.2593,47.2787,99671.0
2021-09-08 13:40:00,48.76,48.79,48.75,48.76,38609.0,47.269,47.298,47.2593,47.269,38609.0
2021-09-08 13:45:00,48.77,48.78,48.75,48.75,38207.0,47.2787,47.2884,47.2593,47.2593,38207.0
2021-09-08 13:50:00,48.76,48.8,48.75,48.77,50545.0,47.269,47.3077,47.2593,47.2787,50545.0
2021-09-08 13:55:00,48.77,48.77,48.71,48.72,94323.0,47.2787,47.2787,47.2205,47.2302,94323.0
2021-09-08 14:00:00,48.72,48.89,48.71,48.83,115553.0,47.2302,47.395,47.2205,47.3368,115553.0
2021-09-08 14:05:00,48.84,48.86,48.81,48.84,45036.0,47.3465,47.3659,47.3174,47.3465,45036.0
2021-09-08 14:10:00,48.84,48.94,48.83,48.92,92280.0,47.3465,47.4435,47.3368,47.4241,92280.0
2021-09-08 14:15:00,48.93,48.93,48.9,48.91,97798.0,47.4338,47.4338,47.4047,47.4144,97798.0
2021-09-08 14:20:00,48.91,48.94,48.87,48.87,116363.0,47.4144,47.4435,47.3756,47.3756,116363.0
2021-09-08 14:25:00,48.87,48.9,48.85,48.89,80030.0,47.3756,47.4047,47.3562,47.395,80030.0
2021-09-08 14:30:00,48.88,48.89,48.84,48.87,42785.0,47.3853,47.395,47.3465,47.3756,42785.0
2021-09-08 14:35:00,48.87,48.87,48.83,48.86,66708.0,47.3756,47.3756,47.3368,47.3659,66708.0
2021-09-08 14:40:00,48.86,48.87,48.81,48.86,50274.0,47.3659,47.3756,47.3174,47.3659,50274.0
2021-09-08 14:45:00,48.86,48.87,48.81,48.83,51223.0,47.3659,47.3756,47.3174,47.3368,51223.0
2021-09-08 14:50:00,48.83,48.84,48.82,48.84,46782.0,47.3368,47.3465,47.3271,47.3465,46782.0
2021-09-08 14:55:00,48.84,48.88,48.83,48.88,63489.0,47.3465,47.3853,47.3368,47.3853,63489.0
2021-09-08 15:00:00,48.87,48.9,48.86,48.9,69983.0,47.3756,47.4047,47.3659,47.4047,69983.0
2021-09-08 15:05:00,48.9,48.92,48.88,48.91,41399.0,47.4047,47.4241,47.3853,47.4144,41399.0
2021-09-08 15:10:00,48.91,48.98,48.91,48.97,82538.0,47.4144,47.4822,47.4144,47.4725,82538.0
2021-09-08 15:15:00,48.97,49.02,48.95,48.98,106235.0,47.4725,47.521,47.4532,47.4822,106235.0
2021-09-08 15:20:00,48.99,49.03,48.95,48.96,64427.0,47.4919,47.5307,47.4532,47.4629,64427.0
2021-09-08 15:25:00,48.96,48.97,48.91,48.94,120835.0,47.4629,47.4725,47.4144,47.4435,120835.0
2021-09-08 15:30:00,48.94,48.94,48.89,48.93,108619.0,47.4435,47.4435,47.395,47.4338,108619.0
2021-09-08 15:35:00,48.93,48.93,48.86,48.87,123441.0,47.4338,47.4338,47.3659,47.3756,123441.0
2021-09-08 15:40:00,48.87,48.96,48.86,48.96,91774.0,47.3756,47.4629,47.3659,47.4629,91774.0
2021-09-08 15:45:00,48.95,48.98,48.91,48.92,150795.0,47.4532,47.4822,47.4144,47.4241,150795.0
2021-09-08 15:50:00,48.92,48.96,48.91,48.95,205566.0,47.4241,47.4629,47.4144,47.4532,205566.0
2021-09-08 15:55:00,48.95,48.97,48.94,48.96,333580.0,47.4532,47.4725,47.4435,47.4629,333580.0
2021-09-09 09:30:00,48.95,48.95,48.26,48.42,594148.0,47.4532,47.4532,46.7843,46.9394,594148.0
2021-09-09 09:35:00,48.44,48.47,48.23,48.26,268069.0,46.9588,46.9878,46.7552,46.7843,268069.0
2021-09-09 09:40:00,48.26,48.28,47.89,47.9,507762.0,46.7843,46.8036,46.4256,46.4353,507762.0
2021-09-09 09:45:00,47.9,47.95,47.8,47.92,382959.0,46.4353,46.4837,46.3383,46.4547,382959.0
2021-09-09 09:50:00,47.92,48.09,47.92,48.09,388575.0,46.4547,46.6195,46.4547,46.6195,388575.0
2021-09-09 09:55:00,48.09,48.26,48.08,48.19,267321.0,46.6195,46.7843,46.6098,46.7164,267321.0
2021-09-09 10:00:00,48.2,48.23,48.08,48.19,163965.0,46.7261,46.7552,46.6098,46.7164,163965.0
2021-09-09 10:05:00,48.2,48.32,48.18,48.27,238255.0,46.7261,46.8424,46.7067,46.7939,238255.0
2021-09-09 10:10:00,48.26,48.42,48.19,48.39,187967.0,46.7843,46.9394,46.7164,46.9103,187967.0
2021-09-09 10:15:00,48.39,48.4,48.33,48.37,265306.0,46.9103,46.92,46.8521,46.8909,265306.0
2021-09-09 10:20:00,48.38,48.46,48.33,48.4,227994.0,46.9006,46.9781,46.8521,46.92,227994.0
2021-09-09 10:25:00,48.4,48.48,48.36,48.41,150437.0,46.92,46.9975,46.8812,46.9297,150437.0
2021-09-09 10:30:00,48.4,48.48,48.36,48.44,187721.0,46.92,46.9975,46.8812,46.9588,187721.0
2021-09-09 10:35:00,48.44,48.53,48.41,48.52,142209.0,46.9588,47.046,46.9297,47.0363,142209.0
2021-09-09 10:40:00,48.52,48.6,48.45,48.54,267997.0,47.0363,47.1139,46.9684,47.0557,267997.0
2021-09-09 10:45:00,48.54,48.63,48.48,48.48,131786.0,47.0557,47.1429,46.9975,46.9975,131786.0
2021-09-09 10:50:00,48.48,48.59,48.47,48.53,63743.0,46.9975,47.1042,46.9878,47.046,63743.0
2021-09-09 10:55:00,48.52,48.55,48.35,48.36,126616.0,47.0363,47.0654,46.8715,46.8812,126616.0
2021-09-09 11:00:00,48.37,48.46,48.35,48.44,106794.0,46.8909,46.9781,46.8715,46.9588,106794.0
2021-09-09 11:05:00,48.44,48.54,48.41,48.54,103511.0,46.9588,47.0557,46.9297,47.0557,103511.0
2021-09-09 11:10:00,48.54,48.55,48.48,48.5,72895.0,47.0557,47.0654,46.9975,47.0169,72895.0
2021-09-09 11:15:00,48.49,48.54,48.36,48.37,145033.0,47.0072,47.0557,46.8812,46.8909,145033.0
2021-09-09 11:20:00,48.37,48.37,48.3,48.33,173177.0,46.8909,46.8909,46.823,46.8521,173177.0
2021-09-09 11:25:00,48.33,48.38,48.29,48.34,104651.0,46.8521,46.9006,46.8133,46.8618,104651.0
2021-09-09 11:30:00,48.33,48.41,48.32,48.4,80017.0,46.8521,46.9297,46.8424,46.92,80017.0
2021-09-09 11:35:00,48.4,48.43,48.34,48.39,80365.0,46.92,46.9491,46.8618,46.9103,80365.0
2021-09-09 11:40:00,48.39,48.4,48.34,48.38,57263.0,46.9103,46.92,46.8618,46.9006,57263.0
2021-09-09 11:45:00,48.38,48.42,48.36,48.41,60733.0,46.9006,46.9394,46.8812,46.9297,60733.0
2021-09-09 11:50:00,48.42,48.44,48.34,48.43,79370.0,46.9394,46.9588,46.8618,46.9491,79370.0
2021-09-09 11:55:00,48.43,48.45,48.37,48.43,64298.0,46.9491,46.9684,46.8909,46.9491,64298.0
2021-09-09 12:00:00,48.43,48.44,48.34,48.35,64988.0,46.9491,46.9588,46.8618,46.8715,64988.0
2021-09-09 12:05:00,48.36,48.41,48.36,48.37,79805.0,46.8812,46.9297,46.8812,46.8909,79805.0
2021-09-09 12:10:00,48.37,48.41,48.36,48.4,63095.0,46.8909,46.9297,46.8812,46.92,63095.0
2021-09-09 12:15:00,48.4,48.41,48.34,48.38,112657.0,46.92,46.9297,46.8618,46.9006,112657.0
2021-09-09 12:20:00,48.38,48.43,48.37,48.39,79238.0,46.9006,46.9491,46.8909,46.9103,79238.0
2021-09-09 12:25:00,48.4,48.44,48.39,48.43,60693.0,46.92,46.9588,46.9103,46.9491,60693.0
2021-09-09 12:30:00,48.43,48.48,48.39,48.46,82472.0,46.9491,46.9975,46.9103,46.9781,82472.0
2021-09-09 12:35:00,48.46,48.51,48.45,48.49,84505.0,46.9781,47.0266,46.9684,47.0072,84505.0
2021-09-09 12:40:00,48.48,48.5,48.42,48.44,81181.0,46.9975,47.0169,46.9394,46.9588,81181.0
2021-09-09 12:45:00,48.44,48.44,48.39,48.41,113352.0,46.9588,46.9588,46.9103,46.9297,113352.0
2021-09-09 12:50:00,48.41,48.43,48.37,48.38,98315.0,46.9297,46.9491,46.8909,46.9006,98315.0
2021-09-09 12:55:00,48.38,48.4,48.36,48.4,103220.0,46.9006,46.92,46.8812,46.92,103220.0
2021-09-09 13:00:00,48.4,48.49,48.39,48.49,73338.0,46.92,47.0072,46.9103,47.0072,73338.0
2021-09-09 13:05:00,48.48,48.49,48.44,48.45,90026.0,46.9975,47.0072,46.9588,46.9684,90026.0
2021-09-09 13:10:00,48.44,48.46,48.4,48.41,33012.0,46.9588,46.9781,46.92,46.9297,33012.0
2021-09-09 13:15:00,48.41,48.44,48.35,48.37,71883.0,46.9297,46.9588,46.8715,46.8909,71883.0
2021-09-09 13:20:00,48.38,48.38,48.22,48.29,158490.0,46.9006,46.9006,46.7455,46.8133,158490.0
2021-09-09 13:25:00,48.29,48.3,48.22,48.3,56204.0,46.8133,46.823,46.7455,46.823,56204.0
2021-09-09 13:30:00,48.29,48.29,48.16,48.23,118735.0,46.8133,46.8133,46.6873,46.7552,118735.0
2021-09-09 13:35:00,48.22,48.23,48.17,48.17,78355.0,46.7455,46.7552,46.697,46.697,78355.0
2021-09-09 13:40:00,48.18,48.25,48.17,48.2,52037.0,46.7067,46.7746,46.697,46.7261,52037.0
2021-09-09 13:45:00,48.2,48.31,48.19,48.29,193963.0,46.7261,46.8327,46.7164,46.8133,193963.0
2021-09-09 13:50:00,48.3,48.3,48.22,48.27,148046.0,46.823,46.823,46.7455,46.7939,148046.0
2021-09-09 13:55:00,48.27,48.3,48.22,48.24,68408.0,46.7939,46.823,46.7455,46.7649,68408.0
2021-09-09 14:00:00,48.23,48.29,48.16,48.16,115648.0,46.7552,46.8133,46.6873,46.6873,115648.0
2021-09-09 14:05:00,48.16,48.29,48.16,48.29,90316.0,46.6873,46.8133,46.6873,46.8133,90316.0
2021-09-09 14:10:00,48.29,48.33,48.27,48.31,88860.0,46.8133,46.8521,46.7939,46.8327,88860.0
2021-09-09 14:15:00,48.31,48.32,48.29,48.3,93461.0,46.8327,46.8424,46.8133,46.823,93461.0
2021-09-09 14:20:00,48.3,48.32,48.25,48.29,90604.0,46.823,46.8424,46.7746,46.8133,90604.0
2021-09-09 14:25:00,48.29,48.31,48.27,48.28,45921.0,46.8133,46.8327,46.7939,46.8036,45921.0
2021-09-09 14:30:00,48.28,48.33,48.24,48.33,104545.0,46.8036,46.8521,46.7649,46.8521,104545.0
2021-09-09 14:35:00,48.33,48.33,48.25,48.27,114743.0,46.8521,46.8521,46.7746,46.7939,114743.0
2021-09-09 14:40:00,48.27,48.32,48.23,48.3,151604.0,46.7939,46.8424,46.7552,46.823,151604.0
2021-09-09 14:45:00,48.31,48.34,48.29,48.34,75586.0,46.8327,46.8618,46.8133,46.8618,75586.0
2021-09-09 14:50:00,48.34,48.35,48.3,48.34,112713.0,46.8618,46.8715,46.823,46.8618,112713.0
2021-09-09 14:55:00,48.34,48.4,48.33,48.34,121268.0,46.8618,46.92,46.8521,46.8618,121268.0
2021-09-09 15:00:00,48.34,48.4,48.34,48.4,64521.0,46.8618,46.92,46.8618,46.92,64521.0
2021-09-09 15:05:00,48.4,48.46,48.39,48.41,89600.0,46.92,46.9781,46.9103,46.9297,89600.0
2021-09-09 15:10:00,48.41,48.45,48.35,48.36,106516.0,46.9297,46.9684,46.8715,46.8812,106516.0
2021-09-09 15:15:00,48.36,48.38,48.35,48.36,70094.0,46.8812,46.9006,46.8715,46.8812,70094.0
2021-09-09 15:20:00,48.36,48.43,48.35,48.43,106179.0,46.8812,46.9491,46.8715,46.9491,106179.0
2021-09-09 15:25:00,48.42,48.43,48.37,48.4,182922.0,46.9394,46.9491,46.8909,46.92,182922.0
2021-09-09 15:30:00,48.4,48.43,48.38,48.41,144374.0,46.92,46.9491,46.9006,46.9297,144374.0
2021-09-09 15:35:00,48.41,48.55,48.4,48.5,198433.0,46.9297,47.0654,46.92,47.0169,198433.0
2021-09-09 15:40:00,48.49,48.53,48.47,48.5,136681.0,47.0072,47.046,46.9878,47.0169,136681.0
2021-09-09 15:45:00,48.49,48.52,48.44,48.46,168431.0,47.0072,47.0363,46.9588,46.9781,168431.0
2021-09-09 15:50:00,48.46,48.48,48.42,48.44,227196.0,46.9781,46.9975,46.9394,46.9588,227196.0
2021-09-09 15:55:00,48.43,48.46,48.4,48.42,513435.0,46.9491,46.9781,46.92,46.9394,513435.0
2021-09-10 09:30:00,48.69,49.5,48.69,49.49,765125.0,47.2011,47.9863,47.2011,47.9766,765125.0
2021-09-10 09:35:00,49.48,49.62,49.33,49.59,752870.0,47.9669,48.1027,47.8215,48.0736,752870.0
2021-09-10 09:40:00,49.59,49.92,49.54,49.85,810970.0,48.0736,48.3935,48.0251,48.3256,810970.0
2021-09-10 09:45:00,49.86,50.08,49.85,49.95,652996.0,48.3353,48.5486,48.3256,48.4226,652996.0
2021-09-10 09:50:00,49.94,49.95,49.6,49.69,476234.0,48.4129,48.4226,48.0833,48.1705,476234.0
2021-09-10 09:55:00,49.7,49.93,49.56,49.84,409621.0,48.1802,48.4032,48.0445,48.3159,409621.0
2021-09-10 10:00:00,49.84,49.88,49.65,49.67,383088.0,48.3159,48.3547,48.1318,48.1511,383088.0
2021-09-10 10:05:00,49.68,49.7,49.51,49.69,302564.0,48.1608,48.1802,47.996,48.1705,302564.0
2021-09-10 10:10:00,49.68,49.83,49.61,49.7,322675.0,48.1608,48.3062,48.093,48.1802,322675.0
2021-09-10 10:15:00,49.69,49.88,49.69,49.81,279845.0,48.1705,48.3547,48.1705,48.2869,279845.0
2021-09-10 10:20:00,49.81,49.87,49.71,49.78,248047.0,48.2869,48.345,48.1899,48.2578,248047.0
2021-09-10 10:25:00,49.79,49.96,49.74,49.92,236120.0,48.2675,48.4323,48.219,48.3935,236120.0
2021-09-10 10:30:00,49.93,49.96,49.7,49.76,440047.0,48.4032,48.4323,48.1802,48.2384,440047.0
2021-09-10 10:35:00,49.77,49.84,49.67,49.76,156281.0,48.2481,48.3159,48.1511,48.2384,156281.0
2021-09-10 10:40:00,49.75,49.78,49.64,49.66,90096.0,48.2287,48.2578,48.1221,48.1414,90096.0
2021-09-10 10:45:00,49.66,49.74,49.6,49.67,267290.0,48.1414,48.219,48.0833,48.1511,267290.0
2021-09-10 10:50:00,49.68,49.78,49.62,49.62,205983.0,48.1608,48.2578,48.1027,48.1027,205983.0
2021-09-10 10:55:00,49.62,49.64,49.51,49.61,234565.0,48.1027,48.1221,47.996,48.093,234565.0
2021-09-10 11:00:00,49.61,49.67,49.54,49.66,208190.0,48.093,48.1511,48.0251,48.1414,208190.0
2021-09-10 11:05:00,49.66,49.66,49.55,49.6,114350.0,48.1414,48.1414,48.0348,48.0833,114350.0
2021-09-10 11:10:00,49.61,49.66,49.55,49.59,219723.0,48.093,48.1414,48.0348,48.0736,219723.0
2021-09-10 11:15:00,49.59,49.67,49.5,49.52,177394.0,48.0736,48.1511,47.9863,48.0057,177394.0
2021-09-10 11:20:00,49.51,49.54,49.44,49.49,214857.0,47.996,48.0251,47.9282,47.9766,214857.0
2021-09-10 11:25:00,49.48,49.57,49.47,49.49,176042.0,47.9669,48.0542,47.9573,47.9766,176042.0
2021-09-10 11:30:00,49.47,49.61,49.45,49.61,192516.0,47.9573,48.093,47.9379,48.093,192516.0
2021-09-10 11:35:00,49.61,49.71,49.57,49.58,132939.0,48.093,48.1899,48.0542,48.0639,132939.0
2021-09-10 11:40:00,49.58,49.61,49.54,49.59,75754.0,48.0639,48.093,48.0251,48.0736,75754.0
2021-09-10 11:45:00,49.59,49.62,49.52,49.53,60550.0,48.0736,48.1027,48.0057,48.0154,60550.0
2021-09-10 11:50:00,49.54,49.59,49.52,49.55,104350.0,48.0251,48.0736,48.0057,48.0348,104350.0
2021-09-10 11:55:00,49.55,49.72,49.54,49.72,121102.0,48.0348,48.1996,48.0251,48.1996,121102.0
2021-09-10 12:00:00,49.72,49.85,49.66,49.85,140843.0,48.1996,48.3256,48.1414,48.3256,140843.0
2021-09-10 12:05:00,49.84,49.85,49.76,49.82,65208.0,48.3159,48.3256,48.2384,48.2966,65208.0
2021-09-10 12:10:00,49.81,49.83,49.71,49.8,263350.0,48.2869,48.3062,48.1899,48.2772,263350.0
2021-09-10 12:15:00,49.8,49.83,49.76,49.77,110562.0,48.2772,48.3062,48.2384,48.2481,110562.0
2021-09-10 12:20:00,49.76,49.79,49.73,49.77,69603.0,48.2384,48.2675,48.2093,48.2481,69603.0
2021-09-10 12:25:00,49.77,49.8,49.71,49.79,118578.0,48.2481,48.2772,48.1899,48.2675,118578.0
2021-09-10 12:30:00,49.8,49.86,49.78,49.83,115063.0,48.2772,48.3353,48.2578,48.3062,115063.0
2021-09-10 12:35:00,49.83,49.98,49.82,49.98,210987.0,48.3062,48.4517,48.2966,48.4517,210987.0
2021-09-10 12:40:00,49.98,50.02,49.91,49.95,254868.0,48.4517,48.4904,48.3838,48.4226,254868.0
2021-09-10 12:45:00,49.96,50.05,49.96,50.04,158654.0,48.4323,48.5195,48.4323,48.5098,158654.0
2021-09-10 12:50:00,50.04,50.07,49.97,50.06,129114.0,48.5098,48.5389,48.442,48.5292,129114.0
2021-09-10 12:55:00,50.05,50.1,49.97,50.09,161672.0,48.5195,48.568,48.442,48.5583,161672.0
2021-09-10 13:00:00,50.1,50.2,50.08,50.2,189616.0,48.568,48.6649,48.5486,48.6649,189616.0
2021-09-10 13:05:00,50.19,50.31,50.19,50.29,297117.0,48.6552,48.7716,48.6552,48.7522,297117.0
2021-09-10 13:10:00,50.29,50.34,50.18,50.19,148858.0,48.7522,48.8007,48.6455,48.6552,148858.0
2021-09-10 13:15:00,50.19,50.37,50.18,50.35,320178.0,48.6552,48.8297,48.6455,48.8103,320178.0
2021-09-10 13:20:00,50.35,50.35,50.25,50.29,121048.0,48.8103,48.8103,48.7134,48.7522,121048.0
2021-09-10 13:25:00,50.28,50.31,50.25,50.31,64862.0,48.7425,48.7716,48.7134,48.7716,64862.0
2021-09-10 13:30:00,50.31,50.31,50.21,50.22,111988.0,48.7716,48.7716,48.6746,48.6843,111988.0
2021-09-10 13:35:00,50.21,50.32,50.19,50.31,118884.0,48.6746,48.7813,48.6552,48.7716,118884.0
2021-09-10 13:40:00,50.3,50.39,50.26,50.35,174554.0,48.7619,48.8491,48.7231,48.8103,174554.0
2021-09-10 13:45:00,50.35,50.42,50.31,50.33,474888.0,48.8103,48.8782,48.7716,48.791,474888.0
2021-09-10 13:50:00,50.33,50.35,50.19,50.2,167962.0,48.791,48.8103,48.6552,48.6649,167962.0
2021-09-10 13:55:00,50.2,50.24,50.15,50.21,370049.0,48.6649,48.7037,48.6165,48.6746,370049.0
2021-09-10 14:00:00,50.22,50.27,50.13,50.16,486910.0,48.6843,48.7328,48.5971,48.6262,486910.0
2021-09-10 14:05:00,50.16,50.17,50.08,50.12,73457.0,48.6262,48.6358,48.5486,48.5874,73457.0
2021-09-10 14:10:00,50.12,50.13,50.07,50.1,70294.0,48.5874,48.5971,48.5389,48.568,70294.0
2021-09-10 14:15:00,50.09,50.12,50.06,50.09,122836.0,48.5583,48.5874,48.5292,48.5583,122836.0
2021-09-10 14:20:00,50.09,50.1,50.06,50.07,104795.0,48.5583,48.568,48.5292,48.5389,104795.0
2021-09-10 14:25:00,50.08,50.12,50.01,50.04,162056.0,48.5486,48.5874,48.4807,48.5098,162056.0
2021-09-10 14:30:00,50.04,50.04,49.93,49.95,119617.0,48.5098,48.5098,48.4032,48.4226,119617.0
2021-09-10 14:35:00,49.95,49.96,49.91,49.93,97789.0,48.4226,48.4323,48.3838,48.4032,97789.0
2021-09-10 14:40:00,49.93,49.97,49.9,49.95,100054.0,48.4032,48.442,48.3741,48.4226,100054.0
2021-09-10 14:45:00,49.94,49.95,49.91,49.92,121245.0,48.4129,48.4226,48.3838,48.3935,121245.0
2021-09-10 14:50:00,49.91,49.96,49.91,49.95,95522.0,48.3838,48.4323,48.3838,48.4226,95522.0
2021-09-10 14:55:00,49.95,49.96,49.9,49.93,116669.0,48.4226,48.4323,48.3741,48.4032,116669.0
2021-09-10 15:00:00,49.92,49.93,49.83,49.83,99155.0,48.3935,48.4032,48.3062,48.3062,99155.0
2021-09-10 15:05:00,49.84,49.91,49.83,49.88,104881.0,48.3159,48.3838,48.3062,48.3547,104881.0
2021-09-10 15:10:00,49.88,49.9,49.74,49.82,205938.0,48.3547,48.3741,48.219,48.2966,205938.0
2021-09-10 15:15:00,49.82,49.85,49.74,49.76,134665.0,48.2966,48.3256,48.219,48.2384,134665.0
2021-09-10 15:20:00,49.77,49.8,49.74,49.76,100956.0,48.2481,48.2772,48.219,48.2384,100956.0
2021-09-10 15:25:00,49.76,49.79,49.72,49.74,130297.0,48.2384,48.2675,48.1996,48.219,130297.0
2021-09-10 15:30:00,49.73,49.74,49.65,49.66,193833.0,48.2093,48.219,48.1318,48.1414,193833.0
2021-09-10 15:35:00,49.65,49.67,49.55,49.61,524834.0,48.1318,48.1511,48.0348,48.093,524834.0
2021-09-10 15:40:00,49.61,49.63,49.51,49.55,625844.0,48.093,48.1124,47.996,48.0348,625844.0
2021-09-10 15:45:00,49.54,49.59,49.51,49.55,398616.0,48.0251,48.0736,47.996,48.0348,398616.0
2021-09-10 15:50:00,49.55,49.56,49.49,49.51,488173.0,48.0348,48.0445,47.9766,47.996,488173.0
2021-09-10 15:55:00,49.51,49.52,49.43,49.49,1402131.0,47.996,48.0057,47.9185,47.9766,1402131.0
2021-09-13 09:30:00,50.11,50.31,49.91,49.98,465415.0,48.5777,48.7716,48.3838,48.4517,465415.0
2021-09-13 09:35:00,49.98,50.13,49.87,49.93,243769.0,48.4517,48.5971,48.345,48.4032,243769.0
2021-09-13 09:40:00,49.92,50.04,49.81,50.01,273086.0,48.3935,48.5098,48.2869,48.4807,273086.0
2021-09-13 09:45:00,50.0,50.05,49.82,49.84,191053.0,48.471,48.5195,48.2966,48.3159,191053.0
2021-09-13 09:50:00,49.84,50.26,49.84,50.16,198686.0,48.3159,48.7231,48.3159,48.6262,198686.0
2021-09-13 09:55:00,50.17,50.2,49.96,49.97,164920.0,48.6358,48.6649,48.4323,48.442,164920.0
2021-09-13 10:00:00,49.97,50.03,49.87,49.92,261656.0,48.442,48.5001,48.345,48.3935,261656.0
2021-09-13 10:05:00,49.91,49.91,49.62,49.64,139624.0,48.3838,48.3838,48.1027,48.1221,139624.0
2021-09-13 10:10:00,49.66,49.8,49.6,49.78,185719.0,48.1414,48.2772,48.0833,48.2578,185719.0
2021-09-13 10:15:00,49.78,50.01,49.78,50.01,215018.0,48.2578,48.4807,48.2578,48.4807,215018.0
2021-09-13 10:20:00,50.02,50.25,50.02,50.11,165042.0,48.4904,48.7134,48.4904,48.5777,165042.0
2021-09-13 10:25:00,50.1,50.18,50.07,50.16,215910.0,48.568,48.6455,48.5389,48.6262,215910.0
2021-09-13 10:30:00,50.16,50.26,50.07,50.16,296637.0,48.6262,48.7231,48.5389,48.6262,296637.0
2021-09-13 10:35:00,50.14,50.27,50.11,50.23,158997.0,48.6068,48.7328,48.5777,48.694,158997.0
2021-09-13 10:40:00,50.23,50.44,50.23,50.43,182445.0,48.694,48.8976,48.694,48.8879,182445.0
2021-09-13 10:45:00,50.43,50.5,50.4,50.44,150132.0,48.8879,48.9558,48.8588,48.8976,150132.0
2021-09-13 10:50:00,50.43,50.44,50.32,50.37,99350.0,48.8879,48.8976,48.7813,48.8297,99350.0
2021-09-13 10:55:00,50.37,50.37,50.23,50.25,168282.0,48.8297,48.8297,48.694,48.7134,168282.0
2021-09-13 11:00:00,50.25,50.3,50.13,50.26,159923.0,48.7134,48.7619,48.5971,48.7231,159923.0
2021-09-13 11:05:00,50.27,50.32,50.24,50.27,116544.0,48.7328,48.7813,48.7037,48.7328,116544.0
2021-09-13 11:10:00,50.27,50.27,50.07,50.1,163310.0,48.7328,48.7328,48.5389,48.568,163310.0
2021-09-13 11:15:00,50.11,50.13,50.04,50.1,96726.0,48.5777,48.5971,48.5098,48.568,96726.0
2021-09-13 11:20:00,50.09,50.22,50.09,50.22,92147.0,48.5583,48.6843,48.5583,48.6843,92147.0
2021-09-13 11:25:00,50.22,50.23,50.17,50.2,84545.0,48.6843,48.694,48.6358,48.6649,84545.0
2021-09-13 11:30:00,50.19,50.25,50.14,50.21,120016.0,48.6552,48.7134,48.6068,48.6746,120016.0
2021-09-13 11:35:00,50.2,50.24,50.04,50.14,91554.0,48.6649,48.7037,48.5098,48.6068,91554.0
2021-09-13 11:40:00,50.14,50.17,50.04,50.13,77058.0,48.6068,48.6358,48.5098,48.5971,77058.0
2021-09-13 11:45:00,50.13,50.16,50.05,50.05,97154.0,48.5971,48.6262,48.5195,48.5195,97154.0
2021-09-13 11:50:00,50.05,50.15,50.01,50.13,85316.0,48.5195,48.6165,48.4807,48.5971,85316.0
2021-09-13 11:55:00,50.13,50.21,50.12,50.21,69216.0,48.5971,48.6746,48.5874,48.6746,69216.0
2021-09-13 12:00:00,50.22,50.23,50.12,50.21,81288.0,48.6843,48.694,48.5874,48.6746,81288.0
2021-09-13 12:05:00,50.2,50.26,50.2,50.25,58650.0,48.6649,48.7231,48.6649,48.7134,58650.0
2021-09-13 12:10:00,50.25,50.4,50.24,50.4,86254.0,48.7134,48.8588,48.7037,48.8588,86254.0
2021-09-13 12:15:00,50.4,50.41,50.31,50.4,78478.0,48.8588,48.8685,48.7716,48.8588,78478.0
2021-09-13 12:20:00,50.39,50.41,50.33,50.36,65232.0,48.8491,48.8685,48.791,48.82,65232.0
2021-09-13 12:25:00,50.36,50.4,50.33,50.34,58940.0,48.82,48.8588,48.791,48.8007,58940.0
2021-09-13 12:30:00,50.34,50.42,50.34,50.4,119114.0,48.8007,48.8782,48.8007,48.8588,119114.0
2021-09-13 12:35:00,50.4,50.44,50.39,50.43,49361.0,48.8588,48.8976,48.8491,48.8879,49361.0
2021-09-13 12:40:00,50.43,50.44,50.28,50.29,79465.0,48.8879,48.8976,48.7425,48.7522,79465.0
2021-09-13 12:45:00,50.29,50.29,50.19,50.22,120605.0,48.7522,48.7522,48.6552,48.6843,120605.0
2021-09-13 12:50:00,50.23,50.37,50.23,50.37,104523.0,48.694,48.8297,48.694,48.8297,104523.0
2021-09-13 12:55:00,50.37,50.43,50.36,50.41,70579.0,48.8297,48.8879,48.82,48.8685,70579.0
2021-09-13 13:00:00,50.41,50.44,50.34,50.36,138591.0,48.8685,48.8976,48.8007,48.82,138591.0
2021-09-13 13:05:00,50.37,50.44,50.36,50.42,63211.0,48.8297,48.8976,48.82,48.8782,63211.0
2021-09-13 13:10:00,50.43,50.5,50.36,50.37,116687.0,48.8879,48.9558,48.82,48.8297,116687.0
2021-09-13 13:15:00,50.37,50.4,50.31,50.34,63111.0,48.8297,48.8588,48.7716,48.8007,63111.0
2021-09-13 13:20:00,50.35,50.38,50.3,50.32,36876.0,48.8103,48.8394,48.7619,48.7813,36876.0
2021-09-13 13:25:00,50.32,50.33,50.19,50.22,101886.0,48.7813,48.791,48.6552,48.6843,101886.0
2021-09-13 13:30:00,50.23,50.23,50.14,50.18,154092.0,48.694,48.694,48.6068,48.6455,154092.0
2021-09-13 13:35:00,50.18,50.31,50.18,50.3,119255.0,48.6455,48.7716,48.6455,48.7619,119255.0
2021-09-13 13:40:00,50.3,50.33,50.29,50.3,91057.0,48.7619,48.791,48.7522,48.7619,91057.0
2021-09-13 13:45:00,50.3,50.38,50.29,50.34,67361.0,48.7619,48.8394,48.7522,48.8007,67361.0
2021-09-13 13:50:00,50.33,50.34,50.28,50.32,59376.0,48.791,48.8007,48.7425,48.7813,59376.0
2021-09-13 13:55:00,50.31,50.33,50.29,50.29,82591.0,48.7716,48.791,48.7522,48.7522,82591.0
2021-09-13 14:00:00,50.29,50.46,50.26,50.46,131739.0,48.7522,48.917,48.7231,48.917,131739.0
2021-09-13 14:05:00,50.46,50.49,50.4,50.4,154638.0,48.917,48.9461,48.8588,48.8588,154638.0
2021-09-13 14:10:00,50.4,50.4,50.29,50.3,71605.0,48.8588,48.8588,48.7522,48.7619,71605.0
2021-09-13 14:15:00,50.3,50.4,50.29,50.4,61533.0,48.7619,48.8588,48.7522,48.8588,61533.0
2021-09-13 14:20:00,50.4,50.4,50.32,50.37,74618.0,48.8588,48.8588,48.7813,48.8297,74618.0
2021-09-13 14:25:00,50.37,50.43,50.34,50.41,80040.0,48.8297,48.8879,48.8007,48.8685,80040.0
2021-09-13 14:30:00,50.42,50.42,50.34,50.38,58441.0,48.8782,48.8782,48.8007,48.8394,58441.0
2021-09-13 14:35:00,50.38,50.41,50.37,50.39,70987.0,48.8394,48.8685,48.8297,48.8491,70987.0
2021-09-13 14:40:00,50.38,50.45,50.38,50.44,90341.0,48.8394,48.9073,48.8394,48.8976,90341.0
2021-09-13 14:45:00,50.44,50.52,50.4,50.48,363249.0,48.8976,48.9751,48.8588,48.9364,363249.0
2021-09-13 14:50:00,50.48,50.5,50.42,50.43,60861.0,48.9364,48.9558,48.8782,48.8879,60861.0
2021-09-13 14:55:00,50.43,50.55,50.41,50.55,106628.0,48.8879,49.0042,48.8685,49.0042,106628.0
2021-09-13 15:00:00,50.54,50.57,50.33,50.36,156907.0,48.9945,49.0236,48.791,48.82,156907.0
2021-09-13 15:05:00,50.35,50.46,50.32,50.44,108068.0,48.8103,48.917,48.7813,48.8976,108068.0
2021-09-13 15:10:00,50.45,50.58,50.45,50.52,329436.0,48.9073,49.0333,48.9073,48.9751,329436.0
2021-09-13 15:15:00,50.52,50.6,50.49,50.59,299762.0,48.9751,49.0527,48.9461,49.043,299762.0
2021-09-13 15:20:00,50.6,50.67,50.58,50.61,166993.0,49.0527,49.1206,49.0333,49.0624,166993.0
2021-09-13 15:25:00,50.62,50.72,50.56,50.72,157386.0,49.0721,49.169,49.0139,49.169,157386.0
2021-09-13 15:30:00,50.72,50.77,50.65,50.73,147638.0,49.169,49.2175,49.1012,49.1787,147638.0
2021-09-13 15:35:00,50.73,50.83,50.72,50.77,296827.0,49.1787,49.2757,49.169,49.2175,296827.0
2021-09-13 15:40:00,50.77,50.82,50.73,50.81,277840.0,49.2175,49.266,49.1787,49.2563,277840.0
2021-09-13 15:45:00,50.82,50.85,50.78,50.82,270215.0,49.266,49.2951,49.2272,49.266,270215.0
2021-09-13 15:50:00,50.82,50.95,50.81,50.93,453924.0,49.266,49.392,49.2563,49.3726,453924.0
2021-09-13 15:55:00,50.93,50.93,50.82,50.82,1047771.0,49.3726,49.3726,49.266,49.266,1047771.0
2021-09-14 09:30:00,51.22,51.42,51.02,51.26,564337.0,49.6537,49.8476,49.4599,49.6925,564337.0
2021-09-14 09:35:00,51.26,51.42,51.05,51.32,330972.0,49.6925,49.8476,49.4889,49.7507,330972.0
2021-09-14 09:40:00,51.32,51.33,51.03,51.11,244667.0,49.7507,49.7604,49.4696,49.5471,244667.0
2021-09-14 09:45:00,51.1,51.23,51.03,51.13,110947.0,49.5374,49.6634,49.4696,49.5665,110947.0
2021-09-14 09:50:00,51.14,51.32,51.13,51.22,239786.0,49.5762,49.7507,49.5665,49.6537,239786.0
2021-09-14 09:55:00,51.21,51.27,51.02,51.04,188008.0,49.644,49.7022,49.4599,49.4792,188008.0
2021-09-14 10:00:00,51.04,51.04,50.76,50.83,247972.0,49.4792,49.4792,49.2078,49.2757,247972.0
2021-09-14 10:05:00,50.82,51.01,50.82,51.01,166060.0,49.266,49.4502,49.266,49.4502,166060.0
2021-09-14 10:10:00,51.01,51.01,50.83,50.84,181092.0,49.4502,49.4502,49.2757,49.2854,181092.0
2021-09-14 10:15:00,50.83,50.91,50.79,50.91,110067.0,49.2757,49.3532,49.2369,49.3532,110067.0
2021-09-14 10:20:00,50.93,50.94,50.77,50.79,128791.0,49.3726,49.3823,49.2175,49.2369,128791.0
2021-09-14 10:25:00,50.79,50.8,50.64,50.7,147262.0,49.2369,49.2466,49.0915,49.1496,147262.0
2021-09-14 10:30:00,50.7,50.7,50.56,50.59,125285.0,49.1496,49.1496,49.0139,49.043,125285.0
2021-09-14 10:35:00,50.58,50.63,50.51,50.57,145327.0,49.0333,49.0818,48.9655,49.0236,145327.0
2021-09-14 10:40:00,50.58,50.58,50.51,50.58,98520.0,49.0333,49.0333,48.9655,49.0333,98520.0
2021-09-14 10:45:00,50.58,50.64,50.52,50.64,76069.0,49.0333,49.0915,48.9751,49.0915,76069.0
2021-09-14 10:50:00,50.64,50.73,50.57,50.71,127311.0,49.0915,49.1787,49.0236,49.1593,127311.0
2021-09-14 10:55:00,50.72,50.72,50.55,50.56,52401.0,49.169,49.169,49.0042,49.0139,52401.0
2021-09-14 11:00:00,50.56,50.6,50.5,50.54,133620.0,49.0139,49.0527,48.9558,48.9945,133620.0
2021-09-14 11:05:00,50.53,50.66,50.51,50.62,91220.0,48.9848,49.1109,48.9655,49.0721,91220.0
2021-09-14 11:10:00,50.62,50.65,50.58,50.62,66281.0,49.0721,49.1012,49.0333,49.0721,66281.0
2021-09-14 11:15:00,50.62,50.73,50.59,50.7,167306.0,49.0721,49.1787,49.043,49.1496,167306.0
2021-09-14 11:20:00,50.7,50.76,50.68,50.72,210205.0,49.1496,49.2078,49.1303,49.169,210205.0
2021-09-14 11:25:00,50.72,50.75,50.69,50.74,95360.0,49.169,49.1981,49.1399,49.1884,95360.0
2021-09-14 11:30:00,50.75,50.79,50.7,50.75,98235.0,49.1981,49.2369,49.1496,49.1981,98235.0
2021-09-14 11:35:00,50.76,50.78,50.69,50.77,73875.0,49.2078,49.2272,49.1399,49.2175,73875.0
2021-09-14 11:40:00,50.77,50.8,50.71,50.76,63857.0,49.2175,49.2466,49.1593,49.2078,63857.0
2021-09-14 11:45:00,50.75,50.76,50.65,50.74,120561.0,49.1981,49.2078,49.1012,49.1884,120561.0
2021-09-14 11:50:00,50.73,50.81,50.68,50.79,123673.0,49.1787,49.2563,49.1303,49.2369,123673.0
2021-09-14 11:55:00,50.79,50.88,50.75,50.87,90242.0,49.2369,49.3241,49.1981,49.3144,90242.0
2021-09-14 12:00:00,50.87,51.01,50.84,50.98,198593.0,49.3144,49.4502,49.2854,49.4211,198593.0
2021-09-14 12:05:00,50.98,50.99,50.88,50.98,62881.0,49.4211,49.4308,49.3241,49.4211,62881.0
2021-09-14 12:10:00,50.98,51.0,50.91,50.98,63154.0,49.4211,49.4405,49.3532,49.4211,63154.0
2021-09-14 12:15:00,50.98,51.0,50.94,50.98,78291.0,49.4211,49.4405,49.3823,49.4211,78291.0
2021-09-14 12:20:00,50.97,50.99,50.93,50.98,57377.0,49.4114,49.4308,49.3726,49.4211,57377.0
2021-09-14 12:25:00,50.97,51.02,50.96,51.01,101984.0,49.4114,49.4599,49.4017,49.4502,101984.0
2021-09-14 12:30:00,51.01,51.09,50.96,51.08,82020.0,49.4502,49.5277,49.4017,49.518,82020.0
2021-09-14 12:35:00,51.08,51.1,50.98,51.0,56257.0,49.518,49.5374,49.4211,49.4405,56257.0
2021-09-14 12:40:00,51.0,51.0,50.94,50.99,49181.0,49.4405,49.4405,49.3823,49.4308,49181.0
2021-09-14 12:45:00,50.98,50.99,50.95,50.96,68210.0,49.4211,49.4308,49.392,49.4017,68210.0
2021-09-14 12:50:00,50.95,50.96,50.89,50.91,67730.0,49.392,49.4017,49.3338,49.3532,67730.0
2021-09-14 12:55:00,50.91,50.94,50.88,50.93,87549.0,49.3532,49.3823,49.3241,49.3726,87549.0
2021-09-14 13:00:00,50.93,50.97,50.85,50.87,82352.0,49.3726,49.4114,49.2951,49.3144,82352.0
2021-09-14 13:05:00,50.86,50.88,50.77,50.78,104234.0,49.3047,49.3241,49.2175,49.2272,104234.0
2021-09-14 13:10:00,50.79,50.86,50.78,50.81,81179.0,49.2369,49.3047,49.2272,49.2563,81179.0
2021-09-14 13:15:00,50.8,50.92,50.8,50.9,28299.0,49.2466,49.3629,49.2466,49.3435,28299.0
2021-09-14 13:20:00,50.9,50.94,50.9,50.92,48093.0,49.3435,49.3823,49.3435,49.3629,48093.0
2021-09-14 13:25:00,50.93,50.97,50.92,50.95,55774.0,49.3726,49.4114,49.3629,49.392,55774.0
2021-09-14 13:30:00,50.95,50.95,50.86,50.91,49336.0,49.392,49.392,49.3047,49.3532,49336.0
2021-09-14 13:35:00,50.91,50.99,50.9,50.98,34917.0,49.3532,49.4308,49.3435,49.4211,34917.0
2021-09-14 13:40:00,50.99,51.02,50.95,51.02,37917.0,49.4308,49.4599,49.392,49.4599,37917.0
2021-09-14 13:45:00,51.02,51.06,51.0,51.02,98347.0,49.4599,49.4986,49.4405,49.4599,98347.0
2021-09-14 13:50:00,51.01,51.07,51.0,51.06,25831.0,49.4502,49.5083,49.4405,49.4986,25831.0
2021-09-14 13:55:00,51.07,51.08,51.02,51.04,58047.0,49.5083,49.518,49.4599,49.4792,58047.0
2021-09-14 14:00:00,51.05,51.05,50.98,51.04,43980.0,49.4889,49.4889,49.4211,49.4792,43980.0
2021-09-14 14:05:00,51.04,51.04,51.0,51.01,54328.0,49.4792,49.4792,49.4405,49.4502,54328.0
2021-09-14 14:10:00,51.02,51.03,50.97,51.01,75856.0,49.4599,49.4696,49.4114,49.4502,75856.0
2021-09-14 14:15:00,51.01,51.02,50.98,50.98,39306.0,49.4502,49.4599,49.4211,49.4211,39306.0
2021-09-14 14:20:00,50.98,50.99,50.9,50.92,68441.0,49.4211,49.4308,49.3435,49.3629,68441.0
2021-09-14 14:25:00,50.91,50.92,50.86,50.91,71816.0,49.3532,49.3629,49.3047,49.3532,71816.0
2021-09-14 14:30:00,50.91,50.91,50.79,50.8,57691.0,49.3532,49.3532,49.2369,49.2466,57691.0
2021-09-14 14:35:00,50.79,50.79,50.75,50.78,62874.0,49.2369,49.2369,49.1981,49.2272,62874.0
2021-09-14 14:40:00,50.79,50.84,50.78,50.82,77319.0,49.2369,49.2854,49.2272,49.266,77319.0
2021-09-14 14:45:00,50.82,50.82,50.65,50.65,260807.0,49.266,49.266,49.1012,49.1012,260807.0
2021-09-14 14:50:00,50.66,50.68,50.58,50.68,95150.0,49.1109,49.1303,49.0333,49.1303,95150.0
2021-09-14 14:55:00,50.68,50.71,50.64,50.71,95555.0,49.1303,49.1593,49.0915,49.1593,95555.0
2021-09-14 15:00:00,50.72,50.72,50.6,50.63,89249.0,49.169,49.169,49.0527,49.0818,89249.0
2021-09-14 15:05:00,50.63,50.72,50.61,50.68,65322.0,49.0818,49.169,49.0624,49.1303,65322.0
2021-09-14 15:10:00,50.68,50.71,50.62,50.62,66350.0,49.1303,49.1593,49.0721,49.0721,66350.0
2021-09-14 15:15:00,50.63,50.68,50.61,50.66,94310.0,49.0818,49.1303,49.0624,49.1109,94310.0
2021-09-14 15:20:00,50.65,50.76,50.61,50.67,90631.0,49.1012,49.2078,49.0624,49.1206,90631.0
2021-09-14 15:25:00,50.68,50.69,50.58,50.59,150661.0,49.1303,49.1399,49.0333,49.043,150661.0
2021-09-14 15:30:00,50.59,50.65,50.58,50.61,136626.0,49.043,49.1012,49.0333,49.0624,136626.0
2021-09-14 15:35:00,50.6,50.6,50.52,50.59,138887.0,49.0527,49.0527,48.9751,49.043,138887.0
2021-09-14 15:40:00,50.59,50.66,50.57,50.64,135184.0,49.043,49.1109,49.0236,49.0915,135184.0
2021-09-14 15:45:00,50.65,50.71,50.63,50.69,186900.0,49.1012,49.1593,49.0818,49.1399,186900.0
2021-09-14 15:50:00,50.68,50.81,50.66,50.8,272624.0,49.1303,49.2563,49.1109,49.2466,272624.0
2021-09-14 15:55:00,50.8,50.81,50.72,50.74,542821.0,49.2466,49.2563,49.169,49.1884,542821.0
2021-09-15 09:30:00,50.79,50.9,50.59,50.62,311432.0,49.2369,49.3435,49.043,49.0721,311432.0
2021-09-15 09:35:00,50.63,50.84,50.54,50.72,221980.0,49.0818,49.2854,48.9945,49.169,221980.0
2021-09-15 09:40:00,50.72,50.95,50.68,50.92,273974.0,49.169,49.392,49.1303,49.3629,273974.0
2021-09-15 09:45:00,50.92,51.24,50.9,51.23,282828.0,49.3629,49.6731,49.3435,49.6634,282828.0
2021-09-15 09:50:00,51.24,51.4,51.21,51.3,244183.0,49.6731,49.8282,49.644,49.7313,244183.0
2021-09-15 09:55:00,51.31,51.47,51.31,51.43,292461.0,49.741,49.8961,49.741,49.8573,292461.0
2021-09-15 10:00:00,51.46,51.49,51.32,51.4,166794.0,49.8864,49.9155,49.7507,49.8282,166794.0
2021-09-15 10:05:00,51.41,51.44,51.29,51.32,115306.0,49.8379,49.867,49.7216,49.7507,115306.0
2021-09-15 10:10:00,51.33,51.4,51.21,51.28,187512.0,49.7604,49.8282,49.644,49.7119,187512.0
2021-09-15 10:15:00,51.29,51.31,51.15,51.22,172228.0,49.7216,49.741,49.5859,49.6537,172228.0
2021-09-15 10:20:00,51.22,51.32,51.19,51.3,131187.0,49.6537,49.7507,49.6247,49.7313,131187.0
2021-09-15 10:25:00,51.3,51.39,51.3,51.32,110318.0,49.7313,49.8185,49.7313,49.7507,110318.0
2021-09-15 10:30:00,51.3,51.54,51.29,51.45,172583.0,49.7313,49.964,49.7216,49.8767,172583.0
2021-09-15 10:35:00,51.45,51.49,51.36,51.39,153111.0,49.8767,49.9155,49.7895,49.8185,153111.0
2021-09-15 10:40:00,51.38,51.4,51.15,51.16,127699.0,49.8088,49.8282,49.5859,49.5956,127699.0
2021-09-15 10:45:00,51.16,51.29,51.16,51.28,129656.0,49.5956,49.7216,49.5956,49.7119,129656.0
2021-09-15 10:50:00,51.28,51.43,51.25,51.28,196890.0,49.7119,49.8573,49.6828,49.7119,196890.0
2021-09-15 10:55:00,51.28,51.33,51.21,51.32,82219.0,49.7119,49.7604,49.644,49.7507,82219.0
2021-09-15 11:00:00,51.32,51.33,51.23,51.23,102071.0,49.7507,49.7604,49.6634,49.6634,102071.0
2021-09-15 11:05:00,51.23,51.38,51.23,51.34,90175.0,49.6634,49.8088,49.6634,49.7701,90175.0
2021-09-15 11:10:00,51.34,51.37,51.29,51.32,97001.0,49.7701,49.7992,49.7216,49.7507,97001.0
2021-09-15 11:15:00,51.32,51.37,51.27,51.34,98817.0,49.7507,49.7992,49.7022,49.7701,98817.0
2021-09-15 11:20:00,51.34,51.48,51.33,51.45,110607.0,49.7701,49.9058,49.7604,49.8767,110607.0
2021-09-15 11:25:00,51.45,51.49,51.38,51.38,149151.0,49.8767,49.9155,49.8088,49.8088,149151.0
2021-09-15 11:30:00,51.38,51.44,51.3,51.33,88771.0,49.8088,49.867,49.7313,49.7604,88771.0
2021-09-15 11:35:00,51.32,51.4,51.3,51.36,90717.0,49.7507,49.8282,49.7313,49.7895,90717.0
2021-09-15 11:40:00,51.36,51.45,51.36,51.43,125441.0,49.7895,49.8767,49.7895,49.8573,125441.0
2021-09-15 11:45:00,51.43,51.43,51.35,51.41,99560.0,49.8573,49.8573,49.7798,49.8379,99560.0
2021-09-15 11:50:00,51.41,51.45,51.4,51.44,65114.0,49.8379,49.8767,49.8282,49.867,65114.0
2021-09-15 11:55:00,51.44,51.48,51.41,51.48,104457.0,49.867,49.9058,49.8379,49.9058,104457.0
2021-09-15 12:00:00,51.48,51.48,51.4,51.43,88974.0,49.9058,49.9058,49.8282,49.8573,88974.0
2021-09-15 12:05:00,51.42,51.43,51.35,51.39,81980.0,49.8476,49.8573,49.7798,49.8185,81980.0
2021-09-15 12:10:00,51.39,51.45,51.38,51.45,93428.0,49.8185,49.8767,49.8088,49.8767,93428.0
2021-09-15 12:15:00,51.45,51.5,51.39,51.48,90038.0,49.8767,49.9252,49.8185,49.9058,90038.0
2021-09-15 12:20:00,51.48,51.52,51.45,51.48,79415.0,49.9058,49.9446,49.8767,49.9058,79415.0
2021-09-15 12:25:00,51.48,51.55,51.46,51.47,86583.0,49.9058,49.9737,49.8864,49.8961,86583.0
2021-09-15 12:30:00,51.47,51.56,51.46,51.55,90502.0,49.8961,49.9833,49.8864,49.9737,90502.0
2021-09-15 12:35:00,51.54,51.62,51.54,51.6,84449.0,49.964,50.0415,49.964,50.0221,84449.0
2021-09-15 12:40:00,51.61,51.7,51.6,51.65,135309.0,50.0318,50.1191,50.0221,50.0706,135309.0
2021-09-15 12:45:00,51.66,51.66,51.6,51.65,86106.0,50.0803,50.0803,50.0221,50.0706,86106.0
2021-09-15 12:50:00,51.65,51.66,51.6,51.62,149051.0,50.0706,50.0803,50.0221,50.0415,149051.0
2021-09-15 12:55:00,51.62,51.74,51.61,51.7,113011.0,50.0415,50.1578,50.0318,50.1191,113011.0
2021-09-15 13:00:00,51.7,51.74,51.67,51.69,108022.0,50.1191,50.1578,50.09,50.1094,108022.0
2021-09-15 13:05:00,51.69,51.71,51.65,51.66,69279.0,50.1094,50.1288,50.0706,50.0803,69279.0
2021-09-15 13:10:00,51.66,51.71,51.66,51.7,58411.0,50.0803,50.1288,50.0803,50.1191,58411.0
2021-09-15 13:15:00,51.7,51.75,51.69,51.73,62804.0,50.1191,50.1675,50.1094,50.1481,62804.0
2021-09-15 13:20:00,51.73,51.84,51.73,51.81,141843.0,50.1481,50.2548,50.1481,50.2257,141843.0
2021-09-15 13:25:00,51.82,51.83,51.78,51.8,85989.0,50.2354,50.2451,50.1966,50.216,85989.0
2021-09-15 13:30:00,51.8,51.85,51.8,51.84,126159.0,50.216,50.2645,50.216,50.2548,126159.0
2021-09-15 13:35:00,51.84,51.86,51.74,51.77,129664.0,50.2548,50.2742,50.1578,50.1869,129664.0
2021-09-15 13:40:00,51.77,51.84,51.72,51.84,54263.0,50.1869,50.2548,50.1385,50.2548,54263.0
2021-09-15 13:45:00,51.84,51.93,51.83,51.88,114293.0,50.2548,50.342,50.2451,50.2936,114293.0
2021-09-15 13:50:00,51.88,51.88,51.84,51.84,44608.0,50.2936,50.2936,50.2548,50.2548,44608.0
2021-09-15 13:55:00,51.85,51.86,51.76,51.76,53586.0,50.2645,50.2742,50.1772,50.1772,53586.0
2021-09-15 14:00:00,51.76,51.85,51.69,51.75,278100.0,50.1772,50.2645,50.1094,50.1675,278100.0
2021-09-15 14:05:00,51.75,51.79,51.73,51.76,70953.0,50.1675,50.2063,50.1481,50.1772,70953.0
2021-09-15 14:10:00,51.76,51.8,51.73,51.75,62328.0,50.1772,50.216,50.1481,50.1675,62328.0
2021-09-15 14:15:00,51.75,51.77,51.7,51.71,57967.0,50.1675,50.1869,50.1191,50.1288,57967.0
2021-09-15 14:20:00,51.71,51.73,51.65,51.7,75494.0,50.1288,50.1481,50.0706,50.1191,75494.0
2021-09-15 14:25:00,51.7,51.82,51.7,51.75,93084.0,50.1191,50.2354,50.1191,50.1675,93084.0
2021-09-15 14:30:00,51.74,51.8,51.74,51.8,52347.0,50.1578,50.216,50.1578,50.216,52347.0
2021-09-15 14:35:00,51.8,51.85,51.78,51.8,74173.0,50.216,50.2645,50.1966,50.216,74173.0
2021-09-15 14:40:00,51.8,51.83,51.78,51.8,41931.0,50.216,50.2451,50.1966,50.216,41931.0
2021-09-15 14:45:00,51.8,51.84,51.8,51.82,46915.0,50.216,50.2548,50.216,50.2354,46915.0
2021-09-15 14:50:00,51.82,51.84,51.76,51.8,74368.0,50.2354,50.2548,50.1772,50.216,74368.0
2021-09-15 14:55:00,51.79,51.8,51.73,51.74,73851.0,50.2063,50.216,50.1481,50.1578,73851.0
2021-09-15 15:00:00,51.75,51.78,51.72,51.78,54625.0,50.1675,50.1966,50.1385,50.1966,54625.0
2021-09-15 15:05:00,51.78,51.82,51.77,51.79,72517.0,50.1966,50.2354,50.1869,50.2063,72517.0
2021-09-15 15:10:00,51.79,51.88,51.78,51.87,83163.0,50.2063,50.2936,50.1966,50.2839,83163.0
2021-09-15 15:15:00,51.87,51.88,51.8,51.83,133134.0,50.2839,50.2936,50.216,50.2451,133134.0
2021-09-15 15:20:00,51.84,51.84,51.74,51.78,204445.0,50.2548,50.2548,50.1578,50.1966,204445.0
2021-09-15 15:25:00,51.78,51.8,51.73,51.79,123557.0,50.1966,50.216,50.1481,50.2063,123557.0
2021-09-15 15:30:00,51.79,51.84,51.74,51.81,118101.0,50.2063,50.2548,50.1578,50.2257,118101.0
2021-09-15 15:35:00,51.82,51.82,51.76,51.81,143560.0,50.2354,50.2354,50.1772,50.2257,143560.0
2021-09-15 15:40:00,51.81,51.9,51.81,51.9,174314.0,50.2257,50.3129,50.2257,50.3129,174314.0
2021-09-15 15:45:00,51.9,51.93,51.84,51.87,200194.0,50.3129,50.342,50.2548,50.2839,200194.0
2021-09-15 15:50:00,51.86,51.9,51.85,51.89,319237.0,50.2742,50.3129,50.2645,50.3033,319237.0
2021-09-15 15:55:00,51.88,51.89,51.81,51.82,626842.0,50.2936,50.3033,50.2257,50.2354,626842.0
2021-09-16 09:30:00,51.59,51.74,51.25,51.61,424058.0,50.0124,50.1578,49.6828,50.0318,424058.0
2021-09-16 09:35:00,51.6,51.7,51.45,51.55,155193.0,50.0221,50.1191,49.8767,49.9737,155193.0
2021-09-16 09:40:00,51.55,51.66,51.43,51.49,227600.0,49.9737,50.0803,49.8573,49.9155,227600.0
2021-09-16 09:45:00,51.51,51.52,51.25,51.48,187084.0,49.9349,49.9446,49.6828,49.9058,187084.0
2021-09-16 09:50:00,51.47,51.64,51.31,51.34,207252.0,49.8961,50.0609,49.741,49.7701,207252.0
2021-09-16 09:55:00,51.34,51.37,51.2,51.37,164366.0,49.7701,49.7992,49.6344,49.7992,164366.0
2021-09-16 10:00:00,51.35,51.46,51.31,51.33,120404.0,49.7798,49.8864,49.741,49.7604,120404.0
2021-09-16 10:05:00,51.33,51.38,51.19,51.3,189884.0,49.7604,49.8088,49.6247,49.7313,189884.0
2021-09-16 10:10:00,51.29,51.4,51.24,51.32,216185.0,49.7216,49.8282,49.6731,49.7507,216185.0
2021-09-16 10:15:00,51.32,51.37,51.18,51.24,167472.0,49.7507,49.7992,49.615,49.6731,167472.0
2021-09-16 10:20:00,51.23,51.27,51.16,51.23,163040.0,49.6634,49.7022,49.5956,49.6634,163040.0
2021-09-16 10:25:00,51.22,51.36,51.22,51.33,133127.0,49.6537,49.7895,49.6537,49.7604,133127.0
2021-09-16 10:30:00,51.33,51.34,51.21,51.27,117928.0,49.7604,49.7701,49.644,49.7022,117928.0
2021-09-16 10:35:00,51.26,51.31,51.14,51.22,209227.0,49.6925,49.741,49.5762,49.6537,209227.0
2021-09-16 10:40:00,51.21,51.27,51.13,51.2,202994.0,49.644,49.7022,49.5665,49.6344,202994.0
2021-09-16 10:45:00,51.2,51.26,51.15,51.22,57294.0,49.6344,49.6925,49.5859,49.6537,57294.0
2021-09-16 10:50:00,51.23,51.23,51.02,51.02,173237.0,49.6634,49.6634,49.4599,49.4599,173237.0
2021-09-16 10:55:00,51.02,51.09,50.91,51.08,224771.0,49.4599,49.5277,49.3532,49.518,224771.0
2021-09-16 11:00:00,51.07,51.15,51.03,51.13,89735.0,49.5083,49.5859,49.4696,49.5665,89735.0
2021-09-16 11:05:00,51.12,51.25,51.09,51.2,89099.0,49.5568,49.6828,49.5277,49.6344,89099.0
2021-09-16 11:10:00,51.2,51.3,51.14,51.26,78212.0,49.6344,49.7313,49.5762,49.6925,78212.0
2021-09-16 11:15:00,51.26,51.27,51.12,51.12,109974.0,49.6925,49.7022,49.5568,49.5568,109974.0
2021-09-16 11:20:00,51.12,51.2,51.1,51.18,44524.0,49.5568,49.6344,49.5374,49.615,44524.0
2021-09-16 11:25:00,51.17,51.26,51.14,51.21,145091.0,49.6053,49.6925,49.5762,49.644,145091.0
2021-09-16 11:30:00,51.21,51.31,51.18,51.25,147507.0,49.644,49.741,49.615,49.6828,147507.0
2021-09-16 11:35:00,51.26,51.27,51.2,51.24,77146.0,49.6925,49.7022,49.6344,49.6731,77146.0
2021-09-16 11:40:00,51.24,51.32,51.23,51.3,58296.0,49.6731,49.7507,49.6634,49.7313,58296.0
2021-09-16 11:45:00,51.29,51.33,51.22,51.29,63945.0,49.7216,49.7604,49.6537,49.7216,63945.0
2021-09-16 11:50:00,51.29,51.4,51.28,51.38,82473.0,49.7216,49.8282,49.7119,49.8088,82473.0
2021-09-16 11:55:00,51.38,51.44,51.36,51.42,72609.0,49.8088,49.867,49.7895,49.8476,72609.0
2021-09-16 12:00:00,51.43,51.43,51.35,51.35,48781.0,49.8573,49.8573,49.7798,49.7798,48781.0
2021-09-16 12:05:00,51.36,51.45,51.33,51.44,69573.0,49.7895,49.8767,49.7604,49.867,69573.0
2021-09-16 12:10:00,51.44,51.45,51.38,51.4,41451.0,49.867,49.8767,49.8088,49.8282,41451.0
2021-09-16 12:15:00,51.39,51.45,51.38,51.42,73667.0,49.8185,49.8767,49.8088,49.8476,73667.0
2021-09-16 12:20:00,51.42,51.45,51.4,51.44,50914.0,49.8476,49.8767,49.8282,49.867,50914.0
2021-09-16 12:25:00,51.44,51.45,51.4,51.43,55566.0,49.867,49.8767,49.8282,49.8573,55566.0
2021-09-16 12:30:00,51.43,51.44,51.39,51.42,62645.0,49.8573,49.867,49.8185,49.8476,62645.0
2021-09-16 12:35:00,51.43,51.43,51.35,51.37,63739.0,49.8573,49.8573,49.7798,49.7992,63739.0
2021-09-16 12:40:00,51.37,51.41,51.35,51.37,105712.0,49.7992,49.8379,49.7798,49.7992,105712.0
2021-09-16 12:45:00,51.37,51.4,51.36,51.38,63962.0,49.7992,49.8282,49.7895,49.8088,63962.0
2021-09-16 12:50:00,51.39,51.39,51.3,51.31,68844.0,49.8185,49.8185,49.7313,49.741,68844.0
2021-09-16 12:55:00,51.31,51.45,51.3,51.39,271171.0,49.741,49.8767,49.7313,49.8185,271171.0
2021-09-16 13:00:00,51.39,51.4,51.33,51.34,125000.0,49.8185,49.8282,49.7604,49.7701,125000.0
2021-09-16 13:05:00,51.35,51.41,51.32,51.38,82592.0,49.7798,49.8379,49.7507,49.8088,82592.0
2021-09-16 13:10:00,51.38,51.4,51.36,51.37,68579.0,49.8088,49.8282,49.7895,49.7992,68579.0
2021-09-16 13:15:00,51.37,51.47,51.35,51.47,95240.0,49.7992,49.8961,49.7798,49.8961,95240.0
2021-09-16 13:20:00,51.46,51.49,51.4,51.41,87359.0,49.8864,49.9155,49.8282,49.8379,87359.0
2021-09-16 13:25:00,51.41,51.43,51.38,51.41,43160.0,49.8379,49.8573,49.8088,49.8379,43160.0
2021-09-16 13:30:00,51.41,51.42,51.37,51.41,88312.0,49.8379,49.8476,49.7992,49.8379,88312.0
2021-09-16 13:35:00,51.4,51.43,51.39,51.41,120971.0,49.8282,49.8573,49.8185,49.8379,120971.0
2021-09-16 13:40:00,51.42,51.46,51.4,51.46,54772.0,49.8476,49.8864,49.8282,49.8864,54772.0
2021-09-16 13:45:00,51.45,51.54,51.43,51.54,92402.0,49.8767,49.964,49.8573,49.964,92402.0
2021-09-16 13:50:00,51.52,51.67,51.52,51.63,135816.0,49.9446,50.09,49.9446,50.0512,135816.0
2021-09-16 13:55:00,51.62,51.68,51.59,51.63,107734.0,50.0415,50.0997,50.0124,50.0512,107734.0
2021-09-16 14:00:00,51.63,51.65,51.57,51.62,123703.0,50.0512,50.0706,49.993,50.0415,123703.0
2021-09-16 14:05:00,51.62,51.66,51.61,51.65,40654.0,50.0415,50.0803,50.0318,50.0706,40654.0
2021-09-16 14:10:00,51.66,51.77,51.65,51.71,103707.0,50.0803,50.1869,50.0706,50.1288,103707.0
2021-09-16 14:15:00,51.71,51.76,51.68,51.68,61047.0,50.1288,50.1772,50.0997,50.0997,61047.0
2021-09-16 14:20:00,51.69,51.73,51.68,51.71,83536.0,50.1094,50.1481,50.0997,50.1288,83536.0
2021-09-16 14:25:00,51.72,51.74,51.7,51.74,65144.0,50.1385,50.1578,50.1191,50.1578,65144.0
2021-09-16 14:30:00,51.75,51.81,51.74,51.79,88567.0,50.1675,50.2257,50.1578,50.2063,88567.0
2021-09-16 14:35:00,51.79,51.85,51.74,51.75,81395.0,50.2063,50.2645,50.1578,50.1675,81395.0
2021-09-16 14:40:00,51.75,51.76,51.72,51.73,76153.0,50.1675,50.1772,50.1385,50.1481,76153.0
2021-09-16 14:45:00,51.73,51.79,51.72,51.78,90549.0,50.1481,50.2063,50.1385,50.1966,90549.0
2021-09-16 14:50:00,51.77,51.86,51.77,51.86,95159.0,50.1869,50.2742,50.1869,50.2742,95159.0
2021-09-16 14:55:00,51.86,51.9,51.84,51.88,117459.0,50.2742,50.3129,50.2548,50.2936,117459.0
2021-09-16 15:00:00,51.88,51.88,51.73,51.78,86387.0,50.2936,50.2936,50.1481,50.1966,86387.0
2021-09-16 15:05:00,51.78,51.9,51.77,51.85,112382.0,50.1966,50.3129,50.1869,50.2645,112382.0
2021-09-16 15:10:00,51.85,51.86,51.8,51.81,80775.0,50.2645,50.2742,50.216,50.2257,80775.0
2021-09-16 15:15:00,51.8,51.82,51.74,51.8,101730.0,50.216,50.2354,50.1578,50.216,101730.0
2021-09-16 15:20:00,51.79,51.81,51.72,51.75,112983.0,50.2063,50.2257,50.1385,50.1675,112983.0
2021-09-16 15:25:00,51.75,51.77,51.7,51.71,100807.0,50.1675,50.1869,50.1191,50.1288,100807.0
2021-09-16 15:30:00,51.71,51.8,51.69,51.75,126620.0,50.1288,50.216,50.1094,50.1675,126620.0
2021-09-16 15:35:00,51.75,51.76,51.62,51.66,152888.0,50.1675,50.1772,50.0415,50.0803,152888.0
2021-09-16 15:40:00,51.66,51.72,51.66,51.68,122098.0,50.0803,50.1385,50.0803,50.0997,122098.0
2021-09-16 15:45:00,51.69,51.72,51.59,51.6,194512.0,50.1094,50.1385,50.0124,50.0221,194512.0
2021-09-16 15:50:00,51.6,51.67,51.59,51.65,245546.0,50.0221,50.09,50.0124,50.0706,245546.0
2021-09-16 15:55:00,51.65,51.66,51.52,51.52,539499.0,50.0706,50.0803,49.9446,49.9446,539499.0
2021-09-17 09:30:00,51.33,51.79,51.26,51.69,1014649.0,49.7604,50.2063,49.6925,50.1094,1014649.0
2021-09-17 09:35:00,51.68,51.86,51.62,51.74,150698.0,50.0997,50.2742,50.0415,50.1578,150698.0
2021-09-17 09:40:00,51.74,51.88,51.69,51.75,199370.0,50.1578,50.2936,50.1094,50.1675,199370.0
2021-09-17 09:45:00,51.76,51.93,51.75,51.78,143933.0,50.1772,50.342,50.1675,50.1966,143933.0
2021-09-17 09:50:00,51.8,51.92,51.74,51.75,159472.0,50.216,50.3323,50.1578,50.1675,159472.0
2021-09-17 09:55:00,51.76,51.81,51.65,51.77,139659.0,50.1772,50.2257,50.0706,50.1869,139659.0
2021-09-17 10:00:00,51.76,51.81,51.62,51.65,161722.0,50.1772,50.2257,50.0415,50.0706,161722.0
2021-09-17 10:05:00,51.65,51.65,51.54,51.54,170145.0,50.0706,50.0706,49.964,49.964,170145.0
2021-09-17 10:10:00,51.54,51.6,51.49,51.5,159201.0,49.964,50.0221,49.9155,49.9252,159201.0
2021-09-17 10:15:00,51.49,51.53,51.45,51.52,124509.0,49.9155,49.9543,49.8767,49.9446,124509.0
2021-09-17 10:20:00,51.51,51.55,51.43,51.43,87702.0,49.9349,49.9737,49.8573,49.8573,87702.0
2021-09-17 10:25:00,51.43,51.46,51.37,51.38,84800.0,49.8573,49.8864,49.7992,49.8088,84800.0
2021-09-17 10:30:00,51.37,51.37,51.25,51.34,90407.0,49.7992,49.7992,49.6828,49.7701,90407.0
2021-09-17 10:35:00,51.34,51.4,51.3,51.34,114024.0,49.7701,49.8282,49.7313,49.7701,114024.0
2021-09-17 10:40:00,51.33,51.38,51.21,51.27,110804.0,49.7604,49.8088,49.644,49.7022,110804.0
2021-09-17 10:45:00,51.26,51.27,51.19,51.2,110968.0,49.6925,49.7022,49.6247,49.6344,110968.0
2021-09-17 10:50:00,51.2,51.3,51.16,51.29,110185.0,49.6344,49.7313,49.5956,49.7216,110185.0
2021-09-17 10:55:00,51.28,51.28,51.1,51.13,128562.0,49.7119,49.7119,49.5374,49.5665,128562.0
2021-09-17 11:00:00,51.13,51.22,51.08,51.2,199751.0,49.5665,49.6537,49.518,49.6344,199751.0
2021-09-17 11:05:00,51.2,51.28,51.18,51.25,95015.0,49.6344,49.7119,49.615,49.6828,95015.0
2021-09-17 11:10:00,51.24,51.31,51.13,51.3,96966.0,49.6731,49.741,49.5665,49.7313,96966.0
2021-09-17 11:15:00,51.31,51.43,51.3,51.43,87223.0,49.741,49.8573,49.7313,49.8573,87223.0
2021-09-17 11:20:00,51.43,51.48,51.4,51.4,128008.0,49.8573,49.9058,49.8282,49.8282,128008.0
2021-09-17 11:25:00,51.39,51.42,51.24,51.25,112085.0,49.8185,49.8476,49.6731,49.6828,112085.0
2021-09-17 11:30:00,51.25,51.26,51.09,51.15,173592.0,49.6828,49.6925,49.5277,49.5859,173592.0
2021-09-17 11:35:00,51.14,51.17,51.09,51.15,97172.0,49.5762,49.6053,49.5277,49.5859,97172.0
2021-09-17 11:40:00,51.15,51.2,51.06,51.07,88798.0,49.5859,49.6344,49.4986,49.5083,88798.0
2021-09-17 11:45:00,51.07,51.17,51.04,51.12,90120.0,49.5083,49.6053,49.4792,49.5568,90120.0
2021-09-17 11:50:00,51.12,51.13,51.04,51.07,93774.0,49.5568,49.5665,49.4792,49.5083,93774.0
2021-09-17 11:55:00,51.07,51.14,51.06,51.06,78060.0,49.5083,49.5762,49.4986,49.4986,78060.0
2021-09-17 12:00:00,51.06,51.12,51.03,51.12,129341.0,49.4986,49.5568,49.4696,49.5568,129341.0
2021-09-17 12:05:00,51.12,51.23,51.1,51.21,144212.0,49.5568,49.6634,49.5374,49.644,144212.0
2021-09-17 12:10:00,51.22,51.28,51.21,51.23,145221.0,49.6537,49.7119,49.644,49.6634,145221.0
2021-09-17 12:15:00,51.23,51.31,51.17,51.3,102816.0,49.6634,49.741,49.6053,49.7313,102816.0
2021-09-17 12:20:00,51.29,51.41,51.26,51.4,168325.0,49.7216,49.8379,49.6925,49.8282,168325.0
2021-09-17 12:25:00,51.41,51.41,51.34,51.34,86044.0,49.8379,49.8379,49.7701,49.7701,86044.0
2021-09-17 12:30:00,51.33,51.42,51.33,51.37,79144.0,49.7604,49.8476,49.7604,49.7992,79144.0
2021-09-17 12:35:00,51.37,51.47,51.37,51.47,90870.0,49.7992,49.8961,49.7992,49.8961,90870.0
2021-09-17 12:40:00,51.47,51.47,51.37,51.4,67005.0,49.8961,49.8961,49.7992,49.8282,67005.0
2021-09-17 12:45:00,51.39,51.41,51.36,51.37,49586.0,49.8185,49.8379,49.7895,49.7992,49586.0
2021-09-17 12:50:00,51.37,51.39,51.31,51.36,66062.0,49.7992,49.8185,49.741,49.7895,66062.0
2021-09-17 12:55:00,51.36,51.38,51.34,51.35,51748.0,49.7895,49.8088,49.7701,49.7798,51748.0
2021-09-17 13:00:00,51.35,51.38,51.31,51.33,70895.0,49.7798,49.8088,49.741,49.7604,70895.0
2021-09-17 13:05:00,51.34,51.35,51.25,51.25,75970.0,49.7701,49.7798,49.6828,49.6828,75970.0
2021-09-17 13:10:00,51.25,51.35,51.23,51.34,76290.0,49.6828,49.7798,49.6634,49.7701,76290.0
2021-09-17 13:15:00,51.34,51.46,51.24,51.27,300089.0,49.7701,49.8864,49.6731,49.7022,300089.0
2021-09-17 13:20:00,51.27,51.27,51.16,51.19,140764.0,49.7022,49.7022,49.5956,49.6247,140764.0
2021-09-17 13:25:00,51.19,51.26,51.19,51.25,84287.0,49.6247,49.6925,49.6247,49.6828,84287.0
2021-09-17 13:30:00,51.25,51.25,51.13,51.18,90161.0,49.6828,49.6828,49.5665,49.615,90161.0
2021-09-17 13:35:00,51.18,51.27,51.18,51.25,92786.0,49.615,49.7022,49.615,49.6828,92786.0
2021-09-17 13:40:00,51.26,51.27,51.16,51.19,85087.0,49.6925,49.7022,49.5956,49.6247,85087.0
2021-09-17 13:45:00,51.19,51.21,51.11,51.12,90483.0,49.6247,49.644,49.5471,49.5568,90483.0
2021-09-17 13:50:00,51.11,51.12,51.07,51.1,95196.0,49.5471,49.5568,49.5083,49.5374,95196.0
2021-09-17 13:55:00,51.1,51.14,51.08,51.13,62841.0,49.5374,49.5762,49.518,49.5665,62841.0
2021-09-17 14:00:00,51.13,51.23,51.11,51.22,223618.0,49.5665,49.6634,49.5471,49.6537,223618.0
2021-09-17 14:05:00,51.22,51.23,51.13,51.22,103066.0,49.6537,49.6634,49.5665,49.6537,103066.0
2021-09-17 14:10:00,51.21,51.24,51.09,51.11,98574.0,49.644,49.6731,49.5277,49.5471,98574.0
2021-09-17 14:15:00,51.1,51.15,51.08,51.11,95941.0,49.5374,49.5859,49.518,49.5471,95941.0
2021-09-17 14:20:00,51.11,51.15,51.09,51.11,71515.0,49.5471,49.5859,49.5277,49.5471,71515.0
2021-09-17 14:25:00,51.11,51.13,51.05,51.06,112929.0,49.5471,49.5665,49.4889,49.4986,112929.0
2021-09-17 14:30:00,51.06,51.1,51.02,51.04,96863.0,49.4986,49.5374,49.4599,49.4792,96863.0
2021-09-17 14:35:00,51.04,51.07,50.99,51.05,130296.0,49.4792,49.5083,49.4308,49.4889,130296.0
2021-09-17 14:40:00,51.06,51.15,51.04,51.11,106602.0,49.4986,49.5859,49.4792,49.5471,106602.0
2021-09-17 14:45:00,51.11,51.15,51.07,51.13,110310.0,49.5471,49.5859,49.5083,49.5665,110310.0
2021-09-17 14:50:00,51.12,51.16,51.09,51.11,118705.0,49.5568,49.5956,49.5277,49.5471,118705.0
2021-09-17 14:55:00,51.11,51.15,51.04,51.06,121067.0,49.5471,49.5859,49.4792,49.4986,121067.0
2021-09-17 15:00:00,51.05,51.12,51.05,51.11,144455.0,49.4889,49.5568,49.4889,49.5471,144455.0
2021-09-17 15:05:00,51.1,51.12,51.07,51.1,166036.0,49.5374,49.5568,49.5083,49.5374,166036.0
2021-09-17 15:10:00,51.1,51.11,51.04,51.05,119044.0,49.5374,49.5471,49.4792,49.4889,119044.0
2021-09-17 15:15:00,51.05,51.16,51.03,51.16,105893.0,49.4889,49.5956,49.4696,49.5956,105893.0
2021-09-17 15:20:00,51.16,51.22,51.15,51.22,115410.0,49.5956,49.6537,49.5859,49.6537,115410.0
2021-09-17 15:25:00,51.21,51.22,51.16,51.16,149253.0,49.644,49.6537,49.5956,49.5956,149253.0
2021-09-17 15:30:00,51.16,51.26,51.16,51.25,181095.0,49.5956,49.6925,49.5956,49.6828,181095.0
2021-09-17 15:35:00,51.25,51.33,51.21,51.3,265630.0,49.6828,49.7604,49.644,49.7313,265630.0
2021-09-17 15:40:00,51.3,51.34,51.27,51.33,337248.0,49.7313,49.7701,49.7022,49.7604,337248.0
2021-09-17 15:45:00,51.33,51.4,51.27,51.33,935610.0,49.7604,49.8282,49.7022,49.7604,935610.0
2021-09-17 15:50:00,51.33,51.37,51.19,51.25,713994.0,49.7604,49.7992,49.6247,49.6828,713994.0
2021-09-17 15:55:00,51.25,51.34,51.18,51.33,1242070.0,49.6828,49.7701,49.615,49.7604,1242070.0
2021-09-20 09:30:00,49.45,49.5,48.89,49.03,878881.0,47.9379,47.9863,47.395,47.5307,878881.0
2021-09-20 09:35:00,49.03,49.03,48.73,48.99,846315.0,47.5307,47.5307,47.2399,47.4919,846315.0
2021-09-20 09:40:00,49.0,49.13,48.84,49.09,501978.0,47.5016,47.6277,47.3465,47.5889,501978.0
2021-09-20 09:45:00,49.09,49.27,49.04,49.21,447301.0,47.5889,47.7634,47.5404,47.7052,447301.0
2021-09-20 09:50:00,49.21,49.3,49.08,49.19,298967.0,47.7052,47.7925,47.5792,47.6858,298967.0
2021-09-20 09:55:00,49.2,49.32,49.07,49.14,308184.0,47.6955,47.8118,47.5695,47.6373,308184.0
2021-09-20 10:00:00,49.14,49.36,49.1,49.36,581657.0,47.6373,47.8506,47.5986,47.8506,581657.0
2021-09-20 10:05:00,49.35,49.54,49.1,49.11,450533.0,47.8409,48.0251,47.5986,47.6083,450533.0
2021-09-20 10:10:00,49.11,49.19,49.04,49.1,311012.0,47.6083,47.6858,47.5404,47.5986,311012.0
2021-09-20 10:15:00,49.09,49.09,48.81,48.92,489250.0,47.5889,47.5889,47.3174,47.4241,489250.0
2021-09-20 10:20:00,48.92,48.92,48.71,48.72,386936.0,47.4241,47.4241,47.2205,47.2302,386936.0
2021-09-20 10:25:00,48.72,48.77,48.66,48.74,401917.0,47.2302,47.2787,47.172,47.2496,401917.0
2021-09-20 10:30:00,48.74,48.85,48.68,48.76,221910.0,47.2496,47.3562,47.1914,47.269,221910.0
2021-09-20 10:35:00,48.76,49.13,48.75,49.11,308992.0,47.269,47.6277,47.2593,47.6083,308992.0
2021-09-20 10:40:00,49.1,49.1,48.93,49.05,244371.0,47.5986,47.5986,47.4338,47.5501,244371.0
2021-09-20 10:45:00,49.04,49.07,48.84,49.0,247185.0,47.5404,47.5695,47.3465,47.5016,247185.0
2021-09-20 10:50:00,48.99,49.13,48.91,49.11,146832.0,47.4919,47.6277,47.4144,47.6083,146832.0
2021-09-20 10:55:00,49.11,49.13,49.01,49.04,159062.0,47.6083,47.6277,47.5113,47.5404,159062.0
2021-09-20 11:00:00,49.04,49.08,48.93,49.05,183567.0,47.5404,47.5792,47.4338,47.5501,183567.0
2021-09-20 11:05:00,49.05,49.27,49.05,49.21,208175.0,47.5501,47.7634,47.5501,47.7052,208175.0
2021-09-20 11:10:00,49.21,49.22,49.05,49.13,114881.0,47.7052,47.7149,47.5501,47.6277,114881.0
2021-09-20 11:15:00,49.12,49.12,48.88,48.93,122720.0,47.618,47.618,47.3853,47.4338,122720.0
2021-09-20 11:20:00,48.93,48.98,48.83,48.88,164981.0,47.4338,47.4822,47.3368,47.3853,164981.0
2021-09-20 11:25:00,48.88,48.92,48.81,48.9,144069.0,47.3853,47.4241,47.3174,47.4047,144069.0
2021-09-20 11:30:00,48.91,48.91,48.7,48.8,231177.0,47.4144,47.4144,47.2108,47.3077,231177.0
2021-09-20 11:35:00,48.8,48.87,48.76,48.84,133343.0,47.3077,47.3756,47.269,47.3465,133343.0
2021-09-20 11:40:00,48.84,48.88,48.77,48.82,153252.0,47.3465,47.3853,47.2787,47.3271,153252.0
2021-09-20 11:45:00,48.82,48.87,48.75,48.81,119554.0,47.3271,47.3756,47.2593,47.3174,119554.0
2021-09-20 11:50:00,48.82,48.84,48.75,48.79,120120.0,47.3271,47.3465,47.2593,47.298,120120.0
2021-09-20 11:55:00,48.8,48.82,48.73,48.74,98811.0,47.3077,47.3271,47.2399,47.2496,98811.0
2021-09-20 12:00:00,48.74,48.77,48.7,48.71,110316.0,47.2496,47.2787,47.2108,47.2205,110316.0
2021-09-20 12:05:00,48.72,48.73,48.61,48.64,227288.0,47.2302,47.2399,47.1236,47.1526,227288.0
2021-09-20 12:10:00,48.64,48.82,48.59,48.78,170138.0,47.1526,47.3271,47.1042,47.2884,170138.0
2021-09-20 12:15:00,48.78,48.78,48.68,48.68,97256.0,47.2884,47.2884,47.1914,47.1914,97256.0
2021-09-20 12:20:00,48.68,48.7,48.55,48.57,130489.0,47.1914,47.2108,47.0654,47.0848,130489.0
2021-09-20 12:25:00,48.57,48.71,48.57,48.68,248349.0,47.0848,47.2205,47.0848,47.1914,248349.0
2021-09-20 12:30:00,48.68,48.68,48.55,48.57,121543.0,47.1914,47.1914,47.0654,47.0848,121543.0
2021-09-20 12:35:00,48.58,48.72,48.56,48.71,179005.0,47.0945,47.2302,47.0751,47.2205,179005.0
2021-09-20 12:40:00,48.7,48.71,48.59,48.62,194159.0,47.2108,47.2205,47.1042,47.1332,194159.0
2021-09-20 12:45:00,48.62,48.65,48.54,48.56,158580.0,47.1332,47.1623,47.0557,47.0751,158580.0
2021-09-20 12:50:00,48.56,48.58,48.49,48.53,116497.0,47.0751,47.0945,47.0072,47.046,116497.0
2021-09-20 12:55:00,48.53,48.55,48.37,48.4,241175.0,47.046,47.0654,46.8909,46.92,241175.0
2021-09-20 13:00:00,48.39,48.47,48.39,48.42,153685.0,46.9103,46.9878,46.9103,46.9394,153685.0
2021-09-20 13:05:00,48.42,48.46,48.38,48.43,106306.0,46.9394,46.9781,46.9006,46.9491,106306.0
2021-09-20 13:10:00,48.43,48.53,48.43,48.52,141635.0,46.9491,47.046,46.9491,47.0363,141635.0
2021-09-20 13:15:00,48.51,48.56,48.46,48.56,103408.0,47.0266,47.0751,46.9781,47.0751,103408.0
2021-09-20 13:20:00,48.56,48.6,48.53,48.58,87560.0,47.0751,47.1139,47.046,47.0945,87560.0
2021-09-20 13:25:00,48.59,48.62,48.53,48.61,94353.0,47.1042,47.1332,47.046,47.1236,94353.0
2021-09-20 13:30:00,48.61,48.62,48.52,48.56,109989.0,47.1236,47.1332,47.0363,47.0751,109989.0
2021-09-20 13:35:00,48.55,48.66,48.54,48.65,105767.0,47.0654,47.172,47.0557,47.1623,105767.0
2021-09-20 13:40:00,48.66,48.68,48.57,48.58,135122.0,47.172,47.1914,47.0848,47.0945,135122.0
2021-09-20 13:45:00,48.58,48.64,48.56,48.64,67248.0,47.0945,47.1526,47.0751,47.1526,67248.0
2021-09-20 13:50:00,48.65,48.75,48.65,48.71,141654.0,47.1623,47.2593,47.1623,47.2205,141654.0
2021-09-20 13:55:00,48.72,48.75,48.66,48.74,74596.0,47.2302,47.2593,47.172,47.2496,74596.0
2021-09-20 14:00:00,48.74,48.79,48.64,48.73,108238.0,47.2496,47.298,47.1526,47.2399,108238.0
2021-09-20 14:05:00,48.73,48.74,48.61,48.61,131567.0,47.2399,47.2496,47.1236,47.1236,131567.0
2021-09-20 14:10:00,48.62,48.64,48.56,48.56,117072.0,47.1332,47.1526,47.0751,47.0751,117072.0
2021-09-20 14:15:00,48.57,48.7,48.56,48.67,93819.0,47.0848,47.2108,47.0751,47.1817,93819.0
2021-09-20 14:20:00,48.66,48.68,48.54,48.57,131847.0,47.172,47.1914,47.0557,47.0848,131847.0
2021-09-20 14:25:00,48.57,48.6,48.54,48.57,144386.0,47.0848,47.1139,47.0557,47.0848,144386.0
2021-09-20 14:30:00,48.57,48.91,48.56,48.69,1222793.0,47.0848,47.4144,47.0751,47.2011,1222793.0
2021-09-20 14:35:00,48.69,48.69,48.51,48.59,200278.0,47.2011,47.2011,47.0266,47.1042,200278.0
2021-09-20 14:40:00,48.58,48.71,48.55,48.57,221626.0,47.0945,47.2205,47.0654,47.0848,221626.0
2021-09-20 14:45:00,48.56,48.66,48.53,48.58,176949.0,47.0751,47.172,47.046,47.0945,176949.0
2021-09-20 14:50:00,48.58,48.62,48.53,48.54,108245.0,47.0945,47.1332,47.046,47.0557,108245.0
2021-09-20 14:55:00,48.54,48.59,48.46,48.5,200697.0,47.0557,47.1042,46.9781,47.0169,200697.0
2021-09-20 15:00:00,48.5,48.59,48.49,48.59,119630.0,47.0169,47.1042,47.0072,47.1042,119630.0
2021-09-20 15:05:00,48.58,48.59,48.47,48.52,155947.0,47.0945,47.1042,46.9878,47.0363,155947.0
2021-09-20 15:10:00,48.53,48.64,48.53,48.61,121709.0,47.046,47.1526,47.046,47.1236,121709.0
2021-09-20 15:15:00,48.61,48.68,48.56,48.59,123639.0,47.1236,47.1914,47.0751,47.1042,123639.0
2021-09-20 15:20:00,48.59,48.91,48.58,48.91,199263.0,47.1042,47.4144,47.0945,47.4144,199263.0
2021-09-20 15:25:00,48.92,49.0,48.87,49.0,324117.0,47.4241,47.5016,47.3756,47.5016,324117.0
2021-09-20 15:30:00,48.99,49.12,48.97,49.1,256560.0,47.4919,47.618,47.4725,47.5986,256560.0
2021-09-20 15:35:00,49.11,49.25,49.1,49.16,301812.0,47.6083,47.744,47.5986,47.6567,301812.0
2021-09-20 15:40:00,49.17,49.27,49.16,49.25,382608.0,47.6664,47.7634,47.6567,47.744,382608.0
2021-09-20 15:45:00,49.25,49.35,49.21,49.22,262509.0,47.744,47.8409,47.7052,47.7149,262509.0
2021-09-20 15:50:00,49.23,49.35,49.22,49.3,471782.0,47.7246,47.8409,47.7149,47.7925,471782.0
2021-09-20 15:55:00,49.3,49.43,49.29,49.38,781323.0,47.7925,47.9185,47.7828,47.87,781323.0
2021-09-21 09:30:00,49.57,49.73,49.52,49.56,315426.0,48.0542,48.2093,48.0057,48.0445,315426.0
2021-09-21 09:35:00,49.56,49.64,49.48,49.56,173157.0,48.0445,48.1221,47.9669,48.0445,173157.0
2021-09-21 09:40:00,49.56,49.58,49.17,49.24,263625.0,48.0445,48.0639,47.6664,47.7343,263625.0
2021-09-21 09:45:00,49.27,49.51,49.25,49.46,240825.0,47.7634,47.996,47.744,47.9476,240825.0
2021-09-21 09:50:00,49.47,49.49,49.21,49.26,195803.0,47.9573,47.9766,47.7052,47.7537,195803.0
2021-09-21 09:55:00,49.29,49.39,49.17,49.32,193920.0,47.7828,47.8797,47.6664,47.8118,193920.0
2021-09-21 10:00:00,49.34,49.42,49.23,49.42,145369.0,47.8312,47.9088,47.7246,47.9088,145369.0
2021-09-21 10:05:00,49.42,49.45,49.13,49.15,125083.0,47.9088,47.9379,47.6277,47.647,125083.0
2021-09-21 10:10:00,49.15,49.31,49.12,49.28,203934.0,47.647,47.8021,47.618,47.7731,203934.0
2021-09-21 10:15:00,49.28,49.33,49.21,49.29,120121.0,47.7731,47.8215,47.7052,47.7828,120121.0
2021-09-21 10:20:00,49.29,49.31,49.12,49.15,138216.0,47.7828,47.8021,47.618,47.647,138216.0
2021-09-21 10:25:00,49.15,49.22,49.1,49.2,151965.0,47.647,47.7149,47.5986,47.6955,151965.0
2021-09-21 10:30:00,49.21,49.26,49.12,49.16,90809.0,47.7052,47.7537,47.618,47.6567,90809.0
2021-09-21 10:35:00,49.16,49.21,49.05,49.15,115700.0,47.6567,47.7052,47.5501,47.647,115700.0
2021-09-21 10:40:00,49.15,49.18,49.04,49.04,114349.0,47.647,47.6761,47.5404,47.5404,114349.0
2021-09-21 10:45:00,49.04,49.07,48.84,48.85,178051.0,47.5404,47.5695,47.3465,47.3562,178051.0
2021-09-21 10:50:00,48.85,48.88,48.78,48.85,170941.0,47.3562,47.3853,47.2884,47.3562,170941.0
2021-09-21 10:55:00,48.84,48.95,48.83,48.94,95823.0,47.3465,47.4532,47.3368,47.4435,95823.0
2021-09-21 11:00:00,48.93,48.98,48.83,48.98,112674.0,47.4338,47.4822,47.3368,47.4822,112674.0
2021-09-21 11:05:00,48.97,49.11,48.97,49.1,192410.0,47.4725,47.6083,47.4725,47.5986,192410.0
2021-09-21 11:10:00,49.1,49.15,49.04,49.08,365963.0,47.5986,47.647,47.5404,47.5792,365963.0
2021-09-21 11:15:00,49.08,49.1,49.0,49.03,76135.0,47.5792,47.5986,47.5016,47.5307,76135.0
2021-09-21 11:20:00,49.03,49.08,49.0,49.05,75319.0,47.5307,47.5792,47.5016,47.5501,75319.0
2021-09-21 11:25:00,49.05,49.12,49.04,49.07,54618.0,47.5501,47.618,47.5404,47.5695,54618.0
2021-09-21 11:30:00,49.08,49.37,49.08,49.35,176023.0,47.5792,47.8603,47.5792,47.8409,176023.0
2021-09-21 11:35:00,49.35,49.41,49.33,49.36,142947.0,47.8409,47.8991,47.8215,47.8506,142947.0
2021-09-21 11:40:00,49.36,49.37,49.29,49.32,66927.0,47.8506,47.8603,47.7828,47.8118,66927.0
2021-09-21 11:45:00,49.33,49.36,49.28,49.3,64030.0,47.8215,47.8506,47.7731,47.7925,64030.0
2021-09-21 11:50:00,49.29,49.36,49.27,49.35,70751.0,47.7828,47.8506,47.7634,47.8409,70751.0
2021-09-21 11:55:00,49.35,49.38,49.32,49.34,62730.0,47.8409,47.87,47.8118,47.8312,62730.0
2021-09-21 12:00:00,49.35,49.53,49.35,49.5,130675.0,47.8409,48.0154,47.8409,47.9863,130675.0
2021-09-21 12:05:00,49.49,49.62,49.48,49.62,133152.0,47.9766,48.1027,47.9669,48.1027,133152.0
2021-09-21 12:10:00,49.62,49.7,49.6,49.66,186348.0,48.1027,48.1802,48.0833,48.1414,186348.0
2021-09-21 12:15:00,49.66,49.7,49.59,49.63,128801.0,48.1414,48.1802,48.0736,48.1124,128801.0
2021-09-21 12:20:00,49.64,49.72,49.63,49.65,94651.0,48.1221,48.1996,48.1124,48.1318,94651.0
2021-09-21 12:25:00,49.65,49.71,49.64,49.71,91836.0,48.1318,48.1899,48.1221,48.1899,91836.0
2021-09-21 12:30:00,49.7,49.73,49.62,49.7,85075.0,48.1802,48.2093,48.1027,48.1802,85075.0
2021-09-21 12:35:00,49.71,49.71,49.6,49.63,48087.0,48.1899,48.1899,48.0833,48.1124,48087.0
2021-09-21 12:40:00,49.64,49.66,49.57,49.61,69741.0,48.1221,48.1414,48.0542,48.093,69741.0
2021-09-21 12:45:00,49.6,49.7,49.59,49.6,148556.0,48.0833,48.1802,48.0736,48.0833,148556.0
2021-09-21 12:50:00,49.59,49.6,49.43,49.52,107130.0,48.0736,48.0833,47.9185,48.0057,107130.0
2021-09-21 12:55:00,49.53,49.57,49.5,49.53,61289.0,48.0154,48.0542,47.9863,48.0154,61289.0
2021-09-21 13:00:00,49.53,49.54,49.45,49.5,76440.0,48.0154,48.0251,47.9379,47.9863,76440.0
2021-09-21 13:05:00,49.5,49.58,49.47,49.5,68640.0,47.9863,48.0639,47.9573,47.9863,68640.0
2021-09-21 13:10:00,49.5,49.53,49.48,49.5,55157.0,47.9863,48.0154,47.9669,47.9863,55157.0
2021-09-21 13:15:00,49.5,49.63,49.47,49.63,92614.0,47.9863,48.1124,47.9573,48.1124,92614.0
2021-09-21 13:20:00,49.63,49.7,49.57,49.57,86265.0,48.1124,48.1802,48.0542,48.0542,86265.0
2021-09-21 13:25:00,49.59,49.6,49.5,49.51,58573.0,48.0736,48.0833,47.9863,47.996,58573.0
2021-09-21 13:30:00,49.52,49.58,49.49,49.57,92390.0,48.0057,48.0639,47.9766,48.0542,92390.0
2021-09-21 13:35:00,49.58,49.68,49.56,49.68,76257.0,48.0639,48.1608,48.0445,48.1608,76257.0
2021-09-21 13:40:00,49.69,49.69,49.58,49.59,35886.0,48.1705,48.1705,48.0639,48.0736,35886.0
2021-09-21 13:45:00,49.6,49.64,49.54,49.62,72891.0,48.0833,48.1221,48.0251,48.1027,72891.0
2021-09-21 13:50:00,49.63,49.68,49.52,49.59,104901.0,48.1124,48.1608,48.0057,48.0736,104901.0
2021-09-21 13:55:00,49.6,49.63,49.53,49.59,59996.0,48.0833,48.1124,48.0154,48.0736,59996.0
2021-09-21 14:00:00,49.58,49.66,49.57,49.63,94339.0,48.0639,48.1414,48.0542,48.1124,94339.0
2021-09-21 14:05:00,49.63,49.65,49.59,49.63,65977.0,48.1124,48.1318,48.0736,48.1124,65977.0
2021-09-21 14:10:00,49.63,49.67,49.62,49.65,55285.0,48.1124,48.1511,48.1027,48.1318,55285.0
2021-09-21 14:15:00,49.65,49.68,49.61,49.63,40019.0,48.1318,48.1608,48.093,48.1124,40019.0
2021-09-21 14:20:00,49.63,49.64,49.53,49.54,81811.0,48.1124,48.1221,48.0154,48.0251,81811.0
2021-09-21 14:25:00,49.54,49.57,49.49,49.54,101184.0,48.0251,48.0542,47.9766,48.0251,101184.0
2021-09-21 14:30:00,49.53,49.61,49.52,49.55,58442.0,48.0154,48.093,48.0057,48.0348,58442.0
2021-09-21 14:35:00,49.56,49.58,49.5,49.57,47750.0,48.0445,48.0639,47.9863,48.0542,47750.0
2021-09-21 14:40:00,49.57,49.61,49.55,49.57,34113.0,48.0542,48.093,48.0348,48.0542,34113.0
2021-09-21 14:45:00,49.57,49.6,49.51,49.55,71361.0,48.0542,48.0833,47.996,48.0348,71361.0
2021-09-21 14:50:00,49.56,49.72,49.55,49.66,89629.0,48.0445,48.1996,48.0348,48.1414,89629.0
2021-09-21 14:55:00,49.66,49.67,49.57,49.61,79986.0,48.1414,48.1511,48.0542,48.093,79986.0
2021-09-21 15:00:00,49.61,49.71,49.6,49.64,63850.0,48.093,48.1899,48.0833,48.1221,63850.0
2021-09-21 15:05:00,49.65,49.69,49.62,49.63,56434.0,48.1318,48.1705,48.1027,48.1124,56434.0
2021-09-21 15:10:00,49.63,49.71,49.61,49.71,74977.0,48.1124,48.1899,48.093,48.1899,74977.0
2021-09-21 15:15:00,49.71,49.78,49.63,49.64,98719.0,48.1899,48.2578,48.1124,48.1221,98719.0
2021-09-21 15:20:00,49.64,49.74,49.64,49.69,75956.0,48.1221,48.219,48.1221,48.1705,75956.0
2021-09-21 15:25:00,49.69,49.74,49.66,49.71,61747.0,48.1705,48.219,48.1414,48.1899,61747.0
2021-09-21 15:30:00,49.7,49.74,49.68,49.72,114332.0,48.1802,48.219,48.1608,48.1996,114332.0
2021-09-21 15:35:00,49.72,49.72,49.58,49.59,184024.0,48.1996,48.1996,48.0639,48.0736,184024.0
2021-09-21 15:40:00,49.59,49.62,49.53,49.54,185036.0,48.0736,48.1027,48.0154,48.0251,185036.0
2021-09-21 15:45:00,49.54,49.54,49.43,49.46,210501.0,48.0251,48.0251,47.9185,47.9476,210501.0
2021-09-21 15:50:00,49.47,49.52,49.45,49.48,266272.0,47.9573,48.0057,47.9379,47.9669,266272.0
2021-09-21 15:55:00,49.48,49.52,49.33,49.35,496670.0,47.9669,48.0057,47.8215,47.8409,496670.0
2021-09-22 09:30:00,50.03,50.56,50.03,50.47,493462.0,48.5001,49.0139,48.5001,48.9267,493462.0
2021-09-22 09:35:00,50.48,50.76,50.48,50.7,278225.0,48.9364,49.2078,48.9364,49.1496,278225.0
2021-09-22 09:40:00,50.69,50.78,50.43,50.52,300814.0,49.1399,49.2272,48.8879,48.9751,300814.0
2021-09-22 09:45:00,50.52,50.7,50.47,50.68,276647.0,48.9751,49.1496,48.9267,49.1303,276647.0
2021-09-22 09:50:00,50.69,50.89,50.68,50.73,347201.0,49.1399,49.3338,49.1303,49.1787,347201.0
2021-09-22 09:55:00,50.73,50.89,50.73,50.84,202451.0,49.1787,49.3338,49.1787,49.2854,202451.0
2021-09-22 10:00:00,50.85,50.86,50.74,50.76,193837.0,49.2951,49.3047,49.1884,49.2078,193837.0
2021-09-22 10:05:00,50.75,50.77,50.65,50.67,124336.0,49.1981,49.2175,49.1012,49.1206,124336.0
2021-09-22 10:10:00,50.67,50.68,50.53,50.62,125872.0,49.1206,49.1303,48.9848,49.0721,125872.0
2021-09-22 10:15:00,50.62,50.7,50.56,50.58,81262.0,49.0721,49.1496,49.0139,49.0333,81262.0
2021-09-22 10:20:00,50.59,50.63,50.48,50.6,70884.0,49.043,49.0818,48.9364,49.0527,70884.0
2021-09-22 10:25:00,50.6,50.63,50.46,50.48,60240.0,49.0527,49.0818,48.917,48.9364,60240.0
2021-09-22 10:30:00,50.48,50.53,50.41,50.49,109768.0,48.9364,48.9848,48.8685,48.9461,109768.0
2021-09-22 10:35:00,50.5,50.58,50.47,50.57,166433.0,48.9558,49.0333,48.9267,49.0236,166433.0
2021-09-22 10:40:00,50.57,50.77,50.56,50.71,231367.0,49.0236,49.2175,49.0139,49.1593,231367.0
2021-09-22 10:45:00,50.7,50.74,50.59,50.69,95906.0,49.1496,49.1884,49.043,49.1399,95906.0
2021-09-22 10:50:00,50.68,50.73,50.62,50.64,83275.0,49.1303,49.1787,49.0721,49.0915,83275.0
2021-09-22 10:55:00,50.65,50.69,50.63,50.69,97374.0,49.1012,49.1399,49.0818,49.1399,97374.0
2021-09-22 11:00:00,50.69,50.76,50.63,50.65,60870.0,49.1399,49.2078,49.0818,49.1012,60870.0
2021-09-22 11:05:00,50.65,50.75,50.61,50.64,117451.0,49.1012,49.1981,49.0624,49.0915,117451.0
2021-09-22 11:10:00,50.64,50.73,50.64,50.69,64073.0,49.0915,49.1787,49.0915,49.1399,64073.0
2021-09-22 11:15:00,50.69,50.75,50.68,50.72,63754.0,49.1399,49.1981,49.1303,49.169,63754.0
2021-09-22 11:20:00,50.73,50.8,50.7,50.8,89215.0,49.1787,49.2466,49.1496,49.2466,89215.0
2021-09-22 11:25:00,50.8,50.83,50.77,50.78,144434.0,49.2466,49.2757,49.2175,49.2272,144434.0
2021-09-22 11:30:00,50.77,50.88,50.75,50.85,143594.0,49.2175,49.3241,49.1981,49.2951,143594.0
2021-09-22 11:35:00,50.84,50.94,50.84,50.88,173948.0,49.2854,49.3823,49.2854,49.3241,173948.0
2021-09-22 11:40:00,50.88,50.93,50.82,50.92,118121.0,49.3241,49.3726,49.266,49.3629,118121.0
2021-09-22 11:45:00,50.91,50.95,50.88,50.93,70208.0,49.3532,49.392,49.3241,49.3726,70208.0
2021-09-22 11:50:00,50.93,51.05,50.93,50.95,220246.0,49.3726,49.4889,49.3726,49.392,220246.0
2021-09-22 11:55:00,50.95,51.01,50.95,50.98,49862.0,49.392,49.4502,49.392,49.4211,49862.0
2021-09-22 12:00:00,50.98,51.02,50.96,51.0,63083.0,49.4211,49.4599,49.4017,49.4405,63083.0
2021-09-22 12:05:00,51.0,51.01,50.97,50.98,41470.0,49.4405,49.4502,49.4114,49.4211,41470.0
2021-09-22 12:10:00,50.98,50.98,50.87,50.9,117424.0,49.4211,49.4211,49.3144,49.3435,117424.0
2021-09-22 12:15:00,50.9,50.97,50.89,50.92,166184.0,49.3435,49.4114,49.3338,49.3629,166184.0
2021-09-22 12:20:00,50.92,51.0,50.92,50.99,68469.0,49.3629,49.4405,49.3629,49.4308,68469.0
2021-09-22 12:25:00,50.98,51.01,50.95,50.98,171249.0,49.4211,49.4502,49.392,49.4211,171249.0
2021-09-22 12:30:00,50.98,51.0,50.96,50.98,79077.0,49.4211,49.4405,49.4017,49.4211,79077.0
2021-09-22 12:35:00,50.98,51.03,50.97,51.02,88057.0,49.4211,49.4696,49.4114,49.4599,88057.0
2021-09-22 12:40:00,51.02,51.02,50.96,50.96,76592.0,49.4599,49.4599,49.4017,49.4017,76592.0
2021-09-22 12:45:00,50.96,50.99,50.95,50.96,30124.0,49.4017,49.4308,49.392,49.4017,30124.0
2021-09-22 12:50:00,50.96,50.99,50.89,50.9,69932.0,49.4017,49.4308,49.3338,49.3435,69932.0
2021-09-22 12:55:00,50.9,50.99,50.89,50.97,54028.0,49.3435,49.4308,49.3338,49.4114,54028.0
2021-09-22 13:00:00,50.97,50.98,50.9,50.9,45982.0,49.4114,49.4211,49.3435,49.3435,45982.0
2021-09-22 13:05:00,50.91,50.97,50.9,50.95,44170.0,49.3532,49.4114,49.3435,49.392,44170.0
2021-09-22 13:10:00,50.95,50.95,50.9,50.92,42374.0,49.392,49.392,49.3435,49.3629,42374.0
2021-09-22 13:15:00,50.93,50.95,50.88,50.91,98912.0,49.3726,49.392,49.3241,49.3532,98912.0
2021-09-22 13:20:00,50.91,50.97,50.91,50.95,29357.0,49.3532,49.4114,49.3532,49.392,29357.0
2021-09-22 13:25:00,50.95,51.0,50.94,50.95,34668.0,49.392,49.4405,49.3823,49.392,34668.0
2021-09-22 13:30:00,50.94,50.98,50.93,50.97,47423.0,49.3823,49.4211,49.3726,49.4114,47423.0
2021-09-22 13:35:00,50.98,50.98,50.92,50.96,62557.0,49.4211,49.4211,49.3629,49.4017,62557.0
2021-09-22 13:40:00,50.96,50.97,50.93,50.95,63393.0,49.4017,49.4114,49.3726,49.392,63393.0
2021-09-22 13:45:00,50.95,50.95,50.87,50.88,113862.0,49.392,49.392,49.3144,49.3241,113862.0
2021-09-22 13:50:00,50.88,50.89,50.79,50.82,166504.0,49.3241,49.3338,49.2369,49.266,166504.0
2021-09-22 13:55:00,50.81,50.89,50.79,50.86,67542.0,49.2563,49.3338,49.2369,49.3047,67542.0
2021-09-22 14:00:00,50.86,51.12,50.71,51.11,204993.0,49.3047,49.5568,49.1593,49.5471,204993.0
2021-09-22 14:05:00,51.11,51.14,51.05,51.07,74778.0,49.5471,49.5762,49.4889,49.5083,74778.0
2021-09-22 14:10:00,51.07,51.15,51.07,51.12,155650.0,49.5083,49.5859,49.5083,49.5568,155650.0
2021-09-22 14:15:00,51.12,51.22,51.1,51.11,166801.0,49.5568,49.6537,49.5374,49.5471,166801.0
2021-09-22 14:20:00,51.11,51.13,50.95,51.03,145338.0,49.5471,49.5665,49.392,49.4696,145338.0
2021-09-22 14:25:00,51.04,51.12,51.01,51.12,161243.0,49.4792,49.5568,49.4502,49.5568,161243.0
2021-09-22 14:30:00,51.11,51.17,51.06,51.14,169883.0,49.5471,49.6053,49.4986,49.5762,169883.0
2021-09-22 14:35:00,51.13,51.19,51.02,51.02,118181.0,49.5665,49.6247,49.4599,49.4599,118181.0
2021-09-22 14:40:00,51.02,51.02,50.81,50.82,352433.0,49.4599,49.4599,49.2563,49.266,352433.0
2021-09-22 14:45:00,50.81,50.83,50.68,50.69,303244.0,49.2563,49.2757,49.1303,49.1399,303244.0
2021-09-22 14:50:00,50.69,50.85,50.61,50.8,132690.0,49.1399,49.2951,49.0624,49.2466,132690.0
2021-09-22 14:55:00,50.83,50.83,50.7,50.77,89015.0,49.2757,49.2757,49.1496,49.2175,89015.0
2021-09-22 15:00:00,50.77,50.78,50.68,50.73,97826.0,49.2175,49.2272,49.1303,49.1787,97826.0
2021-09-22 15:05:00,50.73,50.82,50.68,50.8,73623.0,49.1787,49.266,49.1303,49.2466,73623.0
2021-09-22 15:10:00,50.8,50.91,50.75,50.9,91336.0,49.2466,49.3532,49.1981,49.3435,91336.0
2021-09-22 15:15:00,50.9,50.99,50.89,50.98,108140.0,49.3435,49.4308,49.3338,49.4211,108140.0
2021-09-22 15:20:00,50.98,51.03,50.93,50.96,82641.0,49.4211,49.4696,49.3726,49.4017,82641.0
2021-09-22 15:25:00,50.97,50.99,50.91,50.95,90217.0,49.4114,49.4308,49.3532,49.392,90217.0
2021-09-22 15:30:00,50.95,50.98,50.84,50.9,104661.0,49.392,49.4211,49.2854,49.3435,104661.0
2021-09-22 15:35:00,50.89,51.01,50.88,50.98,114508.0,49.3338,49.4502,49.3241,49.4211,114508.0
2021-09-22 15:40:00,50.98,50.99,50.81,50.86,134594.0,49.4211,49.4308,49.2563,49.3047,134594.0
2021-09-22 15:45:00,50.85,50.9,50.79,50.8,186524.0,49.2951,49.3435,49.2369,49.2466,186524.0
2021-09-22 15:50:00,50.8,50.87,50.74,50.79,272419.0,49.2466,49.3144,49.1884,49.2369,272419.0
2021-09-22 15:55:00,50.79,50.82,50.73,50.79,478027.0,49.2369,49.266,49.1787,49.2369,478027.0
2021-09-23 09:30:00,51.1,51.32,51.04,51.32,376062.0,49.5374,49.7507,49.4792,49.7507,376062.0
2021-09-23 09:35:00,51.33,51.76,51.3,51.74,313294.0,49.7604,50.1772,49.7313,50.1578,313294.0
2021-09-23 09:40:00,51.74,52.0,51.56,51.89,430013.0,50.1578,50.4099,49.9833,50.3033,430013.0
2021-09-23 09:45:00,51.89,51.89,51.6,51.63,204977.0,50.3033,50.3033,50.0221,50.0512,204977.0
2021-09-23 09:50:00,51.63,51.66,51.43,51.45,200185.0,50.0512,50.0803,49.8573,49.8767,200185.0
2021-09-23 09:55:00,51.45,51.61,51.44,51.46,219959.0,49.8767,50.0318,49.867,49.8864,219959.0
2021-09-23 10:00:00,51.46,51.49,51.28,51.36,221937.0,49.8864,49.9155,49.7119,49.7895,221937.0
2021-09-23 10:05:00,51.36,51.5,51.28,51.32,166833.0,49.7895,49.9252,49.7119,49.7507,166833.0
2021-09-23 10:10:00,51.33,51.53,51.33,51.52,119348.0,49.7604,49.9543,49.7604,49.9446,119348.0
2021-09-23 10:15:00,51.52,51.55,51.42,51.45,124933.0,49.9446,49.9737,49.8476,49.8767,124933.0
2021-09-23 10:20:00,51.44,51.59,51.44,51.55,283958.0,49.867,50.0124,49.867,49.9737,283958.0
2021-09-23 10:25:00,51.55,51.61,51.52,51.57,191302.0,49.9737,50.0318,49.9446,49.993,191302.0
2021-09-23 10:30:00,51.57,51.66,51.56,51.65,148085.0,49.993,50.0803,49.9833,50.0706,148085.0
2021-09-23 10:35:00,51.64,51.66,51.53,51.61,139614.0,50.0609,50.0803,49.9543,50.0318,139614.0
2021-09-23 10:40:00,51.61,51.62,51.48,51.54,176889.0,50.0318,50.0415,49.9058,49.964,176889.0
2021-09-23 10:45:00,51.53,51.63,51.51,51.61,149782.0,49.9543,50.0512,49.9349,50.0318,149782.0
2021-09-23 10:50:00,51.6,51.63,51.57,51.63,88454.0,50.0221,50.0512,49.993,50.0512,88454.0
2021-09-23 10:55:00,51.62,51.7,51.6,51.7,114211.0,50.0415,50.1191,50.0221,50.1191,114211.0
2021-09-23 11:00:00,51.7,51.71,51.52,51.52,78916.0,50.1191,50.1288,49.9446,49.9446,78916.0
2021-09-23 11:05:00,51.52,51.61,51.49,51.58,261101.0,49.9446,50.0318,49.9155,50.0027,261101.0
2021-09-23 11:10:00,51.58,51.63,51.54,51.57,103019.0,50.0027,50.0512,49.964,49.993,103019.0
2021-09-23 11:15:00,51.57,51.61,51.55,51.57,100433.0,49.993,50.0318,49.9737,49.993,100433.0
2021-09-23 11:20:00,51.57,51.62,51.53,51.61,63969.0,49.993,50.0415,49.9543,50.0318,63969.0
2021-09-23 11:25:00,51.62,51.7,51.59,51.65,118154.0,50.0415,50.1191,50.0124,50.0706,118154.0
2021-09-23 11:30:00,51.64,51.67,51.54,51.56,79690.0,50.0609,50.09,49.964,49.9833,79690.0
2021-09-23 11:35:00,51.55,51.64,51.48,51.62,171703.0,49.9737,50.0609,49.9058,50.0415,171703.0
2021-09-23 11:40:00,51.63,51.66,51.55,51.56,236790.0,50.0512,50.0803,49.9737,49.9833,236790.0
2021-09-23 11:45:00,51.57,51.59,51.47,51.52,93305.0,49.993,50.0124,49.8961,49.9446,93305.0
2021-09-23 11:50:00,51.52,51.54,51.49,51.5,121688.0,49.9446,49.964,49.9155,49.9252,121688.0
2021-09-23 11:55:00,51.5,51.58,51.49,51.58,64442.0,49.9252,50.0027,49.9155,50.0027,64442.0
2021-09-23 12:00:00,51.58,51.63,51.56,51.62,80335.0,50.0027,50.0512,49.9833,50.0415,80335.0
2021-09-23 12:05:00,51.63,51.7,51.62,51.7,88664.0,50.0512,50.1191,50.0415,50.1191,88664.0
2021-09-23 12:10:00,51.69,51.76,51.69,51.73,100895.0,50.1094,50.1772,50.1094,50.1481,100895.0
2021-09-23 12:15:00,51.73,51.8,51.73,51.78,120493.0,50.1481,50.216,50.1481,50.1966,120493.0
2021-09-23 12:20:00,51.77,51.8,51.76,51.77,54484.0,50.1869,50.216,50.1772,50.1869,54484.0
2021-09-23 12:25:00,51.77,51.83,51.72,51.79,210164.0,50.1869,50.2451,50.1385,50.2063,210164.0
2021-09-23 12:30:00,51.79,51.79,51.73,51.75,65073.0,50.2063,50.2063,50.1481,50.1675,65073.0
2021-09-23 12:35:00,51.75,51.77,51.71,51.74,115667.0,50.1675,50.1869,50.1288,50.1578,115667.0
2021-09-23 12:40:00,51.73,51.75,51.7,51.71,81223.0,50.1481,50.1675,50.1191,50.1288,81223.0
2021-09-23 12:45:00,51.71,51.84,51.71,51.83,156051.0,50.1288,50.2548,50.1288,50.2451,156051.0
2021-09-23 12:50:00,51.84,51.84,51.77,51.78,77105.0,50.2548,50.2548,50.1869,50.1966,77105.0
2021-09-23 12:55:00,51.79,51.81,51.71,51.73,50732.0,50.2063,50.2257,50.1288,50.1481,50732.0
2021-09-23 13:00:00,51.74,51.8,51.7,51.78,76182.0,50.1578,50.216,50.1191,50.1966,76182.0
2021-09-23 13:05:00,51.79,51.85,51.78,51.84,151152.0,50.2063,50.2645,50.1966,50.2548,151152.0
2021-09-23 13:10:00,51.83,51.84,51.76,51.79,62599.0,50.2451,50.2548,50.1772,50.2063,62599.0
2021-09-23 13:15:00,51.79,51.87,51.78,51.87,106595.0,50.2063,50.2839,50.1966,50.2839,106595.0
2021-09-23 13:20:00,51.88,51.93,51.83,51.88,128470.0,50.2936,50.342,50.2451,50.2936,128470.0
2021-09-23 13:25:00,51.89,51.92,51.86,51.88,233193.0,50.3033,50.3323,50.2742,50.2936,233193.0
2021-09-23 13:30:00,51.88,51.97,51.85,51.9,158616.0,50.2936,50.3808,50.2645,50.3129,158616.0
2021-09-23 13:35:00,51.91,51.93,51.89,51.91,85472.0,50.3226,50.342,50.3033,50.3226,85472.0
2021-09-23 13:40:00,51.92,51.98,51.92,51.95,115107.0,50.3323,50.3905,50.3323,50.3614,115107.0
2021-09-23 13:45:00,51.95,51.98,51.92,51.95,138058.0,50.3614,50.3905,50.3323,50.3614,138058.0
2021-09-23 13:50:00,51.95,52.08,51.92,52.07,249260.0,50.3614,50.4874,50.3323,50.4777,249260.0
2021-09-23 13:55:00,52.07,52.08,52.0,52.05,76454.0,50.4777,50.4874,50.4099,50.4584,76454.0
2021-09-23 14:00:00,52.05,52.07,52.01,52.02,133466.0,50.4584,50.4777,50.4196,50.4293,133466.0
2021-09-23 14:05:00,52.02,52.04,51.98,52.0,78656.0,50.4293,50.4487,50.3905,50.4099,78656.0
2021-09-23 14:10:00,51.99,52.0,51.9,51.93,65042.0,50.4002,50.4099,50.3129,50.342,65042.0
2021-09-23 14:15:00,51.93,52.01,51.93,52.01,50688.0,50.342,50.4196,50.342,50.4196,50688.0
2021-09-23 14:20:00,52.0,52.02,51.97,51.97,99610.0,50.4099,50.4293,50.3808,50.3808,99610.0
2021-09-23 14:25:00,51.97,52.0,51.93,51.97,39862.0,50.3808,50.4099,50.342,50.3808,39862.0
2021-09-23 14:30:00,51.97,51.99,51.93,51.95,58103.0,50.3808,50.4002,50.342,50.3614,58103.0
2021-09-23 14:35:00,51.94,51.98,51.89,51.91,87272.0,50.3517,50.3905,50.3033,50.3226,87272.0
2021-09-23 14:40:00,51.91,51.96,51.87,51.91,143659.0,50.3226,50.3711,50.2839,50.3226,143659.0
2021-09-23 14:45:00,51.91,51.93,51.83,51.83,71352.0,50.3226,50.342,50.2451,50.2451,71352.0
2021-09-23 14:50:00,51.83,51.91,51.82,51.89,97084.0,50.2451,50.3226,50.2354,50.3033,97084.0
2021-09-23 14:55:00,51.89,51.91,51.86,51.91,137938.0,50.3033,50.3226,50.2742,50.3226,137938.0
2021-09-23 15:00:00,51.91,51.93,51.89,51.9,99902.0,50.3226,50.342,50.3033,50.3129,99902.0
2021-09-23 15:05:00,51.9,51.9,51.84,51.85,77465.0,50.3129,50.3129,50.2548,50.2645,77465.0
2021-09-23 15:10:00,51.85,51.85,51.8,51.82,74312.0,50.2645,50.2645,50.216,50.2354,74312.0
2021-09-23 15:15:00,51.82,51.84,51.78,51.8,92422.0,50.2354,50.2548,50.1966,50.216,92422.0
2021-09-23 15:20:00,51.8,51.87,51.77,51.87,89728.0,50.216,50.2839,50.1869,50.2839,89728.0
2021-09-23 15:25:00,51.86,51.88,51.83,51.86,125948.0,50.2742,50.2936,50.2451,50.2742,125948.0
2021-09-23 15:30:00,51.86,51.88,51.82,51.87,121043.0,50.2742,50.2936,50.2354,50.2839,121043.0
2021-09-23 15:35:00,51.87,51.92,51.85,51.9,204417.0,50.2839,50.3323,50.2645,50.3129,204417.0
2021-09-23 15:40:00,51.9,51.9,51.85,51.86,194566.0,50.3129,50.3129,50.2645,50.2742,194566.0
2021-09-23 15:45:00,51.86,51.87,51.81,51.84,241030.0,50.2742,50.2839,50.2257,50.2548,241030.0
2021-09-23 15:50:00,51.83,51.91,51.8,51.91,372845.0,50.2451,50.3226,50.216,50.3226,372845.0
2021-09-23 15:55:00,51.9,51.95,51.84,51.91,716105.0,50.3129,50.3614,50.2548,50.3226,716105.0
2021-09-24 09:30:00,51.88,52.4,51.72,52.27,506763.0,50.2936,50.7977,50.1385,50.6716,506763.0
2021-09-24 09:35:00,52.28,52.49,52.21,52.39,297068.0,50.6813,50.8849,50.6135,50.788,297068.0
2021-09-24 09:40:00,52.4,52.58,52.36,52.57,369828.0,50.7977,50.9722,50.7589,50.9625,369828.0
2021-09-24 09:45:00,52.56,52.61,52.15,52.15,371846.0,50.9528,51.0012,50.5553,50.5553,371846.0
2021-09-24 09:50:00,52.15,52.45,52.13,52.4,242728.0,50.5553,50.8461,50.5359,50.7977,242728.0
2021-09-24 09:55:00,52.38,52.63,52.36,52.58,195519.0,50.7783,51.0206,50.7589,50.9722,195519.0
2021-09-24 10:00:00,52.57,52.58,52.46,52.58,138748.0,50.9625,50.9722,50.8558,50.9722,138748.0
2021-09-24 10:05:00,52.58,52.59,52.45,52.51,187647.0,50.9722,50.9818,50.8461,50.9043,187647.0
2021-09-24 10:10:00,52.5,52.57,52.32,52.32,115187.0,50.8946,50.9625,50.7201,50.7201,115187.0
2021-09-24 10:15:00,52.32,52.46,52.29,52.32,185659.0,50.7201,50.8558,50.691,50.7201,185659.0
2021-09-24 10:20:00,52.32,52.35,52.26,52.28,134666.0,50.7201,50.7492,50.6619,50.6813,134666.0
2021-09-24 10:25:00,52.28,52.33,52.24,52.25,81237.0,50.6813,50.7298,50.6426,50.6522,81237.0
2021-09-24 10:30:00,52.26,52.35,52.22,52.23,121608.0,50.6619,50.7492,50.6232,50.6329,121608.0
2021-09-24 10:35:00,52.22,52.33,52.21,52.27,82679.0,50.6232,50.7298,50.6135,50.6716,82679.0
2021-09-24 10:40:00,52.27,52.31,52.24,52.29,75627.0,50.6716,50.7104,50.6426,50.691,75627.0
2021-09-24 10:45:00,52.29,52.4,52.2,52.34,153870.0,50.691,50.7977,50.6038,50.7395,153870.0
2021-09-24 10:50:00,52.33,52.33,52.2,52.24,104504.0,50.7298,50.7298,50.6038,50.6426,104504.0
2021-09-24 10:55:00,52.24,52.32,52.22,52.23,84356.0,50.6426,50.7201,50.6232,50.6329,84356.0
2021-09-24 11:00:00,52.24,52.36,52.22,52.35,89979.0,50.6426,50.7589,50.6232,50.7492,89979.0
2021-09-24 11:05:00,52.36,52.36,52.27,52.33,132505.0,50.7589,50.7589,50.6716,50.7298,132505.0
2021-09-24 11:10:00,52.32,52.39,52.31,52.32,67870.0,50.7201,50.788,50.7104,50.7201,67870.0
2021-09-24 11:15:00,52.31,52.39,52.26,52.28,88902.0,50.7104,50.788,50.6619,50.6813,88902.0
2021-09-24 11:20:00,52.28,52.28,52.19,52.23,147055.0,50.6813,50.6813,50.5941,50.6329,147055.0
2021-09-24 11:25:00,52.23,52.26,52.16,52.26,168299.0,50.6329,50.6619,50.565,50.6619,168299.0
2021-09-24 11:30:00,52.26,52.32,52.23,52.24,99844.0,50.6619,50.7201,50.6329,50.6426,99844.0
2021-09-24 11:35:00,52.24,52.25,52.17,52.24,43767.0,50.6426,50.6522,50.5747,50.6426,43767.0
2021-09-24 11:40:00,52.23,52.26,52.17,52.21,104394.0,50.6329,50.6619,50.5747,50.6135,104394.0
2021-09-24 11:45:00,52.21,52.26,52.18,52.23,44674.0,50.6135,50.6619,50.5844,50.6329,44674.0
2021-09-24 11:50:00,52.23,52.33,52.2,52.32,91754.0,50.6329,50.7298,50.6038,50.7201,91754.0
2021-09-24 11:55:00,52.32,52.34,52.29,52.32,25639.0,50.7201,50.7395,50.691,50.7201,25639.0
2021-09-24 12:00:00,52.32,52.35,52.29,52.35,47981.0,50.7201,50.7492,50.691,50.7492,47981.0
2021-09-24 12:05:00,52.35,52.44,52.34,52.44,125793.0,50.7492,50.8364,50.7395,50.8364,125793.0
2021-09-24 12:10:00,52.43,52.49,52.39,52.45,119752.0,50.8267,50.8849,50.788,50.8461,119752.0
2021-09-24 12:15:00,52.45,52.58,52.45,52.52,201444.0,50.8461,50.9722,50.8461,50.914,201444.0
2021-09-24 12:20:00,52.52,52.53,52.45,52.5,74461.0,50.914,50.9237,50.8461,50.8946,74461.0
2021-09-24 12:25:00,52.5,52.54,52.46,52.48,65887.0,50.8946,50.9334,50.8558,50.8752,65887.0
2021-09-24 12:30:00,52.49,52.52,52.45,52.46,36523.0,50.8849,50.914,50.8461,50.8558,36523.0
2021-09-24 12:35:00,52.46,52.5,52.44,52.48,51508.0,50.8558,50.8946,50.8364,50.8752,51508.0
2021-09-24 12:40:00,52.48,52.51,52.43,52.44,45243.0,50.8752,50.9043,50.8267,50.8364,45243.0
2021-09-24 12:45:00,52.44,52.46,52.39,52.42,92821.0,50.8364,50.8558,50.788,50.817,92821.0
2021-09-24 12:50:00,52.43,52.47,52.4,52.4,74820.0,50.8267,50.8655,50.7977,50.7977,74820.0
2021-09-24 12:55:00,52.41,52.41,52.36,52.39,43476.0,50.8074,50.8074,50.7589,50.788,43476.0
2021-09-24 13:00:00,52.38,52.41,52.37,52.39,25556.0,50.7783,50.8074,50.7686,50.788,25556.0
2021-09-24 13:05:00,52.39,52.41,52.32,52.34,45690.0,50.788,50.8074,50.7201,50.7395,45690.0
2021-09-24 13:10:00,52.34,52.35,52.29,52.33,47070.0,50.7395,50.7492,50.691,50.7298,47070.0
2021-09-24 13:15:00,52.33,52.39,52.31,52.38,32274.0,50.7298,50.788,50.7104,50.7783,32274.0
2021-09-24 13:20:00,52.38,52.4,52.35,52.38,39078.0,50.7783,50.7977,50.7492,50.7783,39078.0
2021-09-24 13:25:00,52.37,52.41,52.35,52.4,41737.0,50.7686,50.8074,50.7492,50.7977,41737.0
2021-09-24 13:30:00,52.39,52.43,52.35,52.38,54747.0,50.788,50.8267,50.7492,50.7783,54747.0
2021-09-24 13:35:00,52.39,52.42,52.37,52.42,41937.0,50.788,50.817,50.7686,50.817,41937.0
2021-09-24 13:40:00,52.42,52.44,52.39,52.41,54616.0,50.817,50.8364,50.788,50.8074,54616.0
2021-09-24 13:45:00,52.41,52.46,52.41,52.45,56650.0,50.8074,50.8558,50.8074,50.8461,56650.0
2021-09-24 13:50:00,52.44,52.46,52.4,52.41,50332.0,50.8364,50.8558,50.7977,50.8074,50332.0
2021-09-24 13:55:00,52.41,52.42,52.27,52.28,42243.0,50.8074,50.817,50.6716,50.6813,42243.0
2021-09-24 14:00:00,52.28,52.32,52.25,52.3,67571.0,50.6813,50.7201,50.6522,50.7007,67571.0
2021-09-24 14:05:00,52.29,52.31,52.25,52.26,51025.0,50.691,50.7104,50.6522,50.6619,51025.0
2021-09-24 14:10:00,52.26,52.27,52.22,52.25,70315.0,50.6619,50.6716,50.6232,50.6522,70315.0
2021-09-24 14:15:00,52.25,52.26,52.23,52.23,51448.0,50.6522,50.6619,50.6329,50.6329,51448.0
2021-09-24 14:20:00,52.24,52.28,52.21,52.28,66659.0,50.6426,50.6813,50.6135,50.6813,66659.0
2021-09-24 14:25:00,52.28,52.3,52.25,52.28,62118.0,50.6813,50.7007,50.6522,50.6813,62118.0
2021-09-24 14:30:00,52.28,52.33,52.28,52.31,56070.0,50.6813,50.7298,50.6813,50.7104,56070.0
2021-09-24 14:35:00,52.3,52.31,52.22,52.26,46441.0,50.7007,50.7104,50.6232,50.6619,46441.0
2021-09-24 14:40:00,52.26,52.29,52.25,52.28,31096.0,50.6619,50.691,50.6522,50.6813,31096.0
2021-09-24 14:45:00,52.28,52.28,52.25,52.27,62599.0,50.6813,50.6813,50.6522,50.6716,62599.0
2021-09-24 14:50:00,52.28,52.32,52.27,52.32,32052.0,50.6813,50.7201,50.6716,50.7201,32052.0
2021-09-24 14:55:00,52.32,52.33,52.29,52.33,35157.0,50.7201,50.7298,50.691,50.7298,35157.0
2021-09-24 15:00:00,52.33,52.33,52.26,52.27,34186.0,50.7298,50.7298,50.6619,50.6716,34186.0
2021-09-24 15:05:00,52.27,52.27,52.2,52.21,93126.0,50.6716,50.6716,50.6038,50.6135,93126.0
2021-09-24 15:10:00,52.21,52.25,52.18,52.25,79317.0,50.6135,50.6522,50.5844,50.6522,79317.0
2021-09-24 15:15:00,52.25,52.26,52.21,52.22,70778.0,50.6522,50.6619,50.6135,50.6232,70778.0
2021-09-24 15:20:00,52.22,52.31,52.19,52.28,88742.0,50.6232,50.7104,50.5941,50.6813,88742.0
2021-09-24 15:25:00,52.28,52.29,52.24,52.27,51075.0,50.6813,50.691,50.6426,50.6716,51075.0
2021-09-24 15:30:00,52.27,52.31,52.27,52.27,104037.0,50.6716,50.7104,50.6716,50.6716,104037.0
2021-09-24 15:35:00,52.27,52.27,52.21,52.24,96318.0,50.6716,50.6716,50.6135,50.6426,96318.0
2021-09-24 15:40:00,52.24,52.31,52.24,52.3,109132.0,50.6426,50.7104,50.6426,50.7007,109132.0
2021-09-24 15:45:00,52.3,52.38,52.3,52.33,205470.0,50.7007,50.7783,50.7007,50.7298,205470.0
2021-09-24 15:50:00,52.33,52.35,52.3,52.31,149956.0,50.7298,50.7492,50.7007,50.7104,149956.0
2021-09-24 15:55:00,52.3,52.31,52.22,52.24,482036.0,50.7007,50.7104,50.6232,50.6426,482036.0
2021-09-27 09:30:00,52.41,52.81,52.38,52.59,426016.0,50.8074,51.1951,50.7783,50.9818,426016.0
2021-09-27 09:35:00,52.59,52.95,52.5,52.88,385148.0,50.9818,51.3308,50.8946,51.263,385148.0
2021-09-27 09:40:00,52.89,53.05,52.74,53.01,270844.0,51.2727,51.4278,51.1273,51.389,270844.0
2021-09-27 09:45:00,53.0,53.08,52.89,52.97,251187.0,51.3793,51.4569,51.2727,51.3502,251187.0
2021-09-27 09:50:00,52.97,53.26,52.97,53.13,303286.0,51.3502,51.6314,51.3502,51.5053,303286.0
2021-09-27 09:55:00,53.15,53.27,53.09,53.23,267496.0,51.5247,51.6411,51.4666,51.6023,267496.0
2021-09-27 10:00:00,53.23,53.32,53.18,53.25,243694.0,51.6023,51.6895,51.5538,51.6217,243694.0
2021-09-27 10:05:00,53.25,53.34,53.15,53.18,238187.0,51.6217,51.7089,51.5247,51.5538,238187.0
2021-09-27 10:10:00,53.18,53.25,53.06,53.18,209279.0,51.5538,51.6217,51.4375,51.5538,209279.0
2021-09-27 10:15:00,53.17,53.2,53.04,53.04,109787.0,51.5441,51.5732,51.4181,51.4181,109787.0
2021-09-27 10:20:00,53.05,53.12,52.98,53.08,149416.0,51.4278,51.4956,51.3599,51.4569,149416.0
2021-09-27 10:25:00,53.08,53.1,52.97,53.06,198803.0,51.4569,51.4763,51.3502,51.4375,198803.0
2021-09-27 10:30:00,53.07,53.15,53.05,53.08,161404.0,51.4472,51.5247,51.4278,51.4569,161404.0
2021-09-27 10:35:00,53.08,53.11,52.9,52.94,155940.0,51.4569,51.4859,51.2824,51.3211,155940.0
2021-09-27 10:40:00,52.93,52.99,52.91,52.94,98490.0,51.3115,51.3696,51.2921,51.3211,98490.0
2021-09-27 10:45:00,52.95,52.99,52.88,52.94,93253.0,51.3308,51.3696,51.263,51.3211,93253.0
2021-09-27 10:50:00,52.94,52.97,52.88,52.91,83367.0,51.3211,51.3502,51.263,51.2921,83367.0
2021-09-27 10:55:00,52.91,52.94,52.81,52.85,122309.0,51.2921,51.3211,51.1951,51.2339,122309.0
2021-09-27 11:00:00,52.85,52.89,52.75,52.78,142841.0,51.2339,51.2727,51.137,51.166,142841.0
2021-09-27 11:05:00,52.78,52.86,52.73,52.84,194056.0,51.166,51.2436,51.1176,51.2242,194056.0
2021-09-27 11:10:00,52.84,53.0,52.83,52.96,159611.0,51.2242,51.3793,51.2145,51.3405,159611.0
2021-09-27 11:15:00,52.96,53.09,52.94,53.02,120485.0,51.3405,51.4666,51.3211,51.3987,120485.0
2021-09-27 11:20:00,53.03,53.05,52.97,53.04,60276.0,51.4084,51.4278,51.3502,51.4181,60276.0
2021-09-27 11:25:00,53.03,53.07,52.99,53.05,121974.0,51.4084,51.4472,51.3696,51.4278,121974.0
2021-09-27 11:30:00,53.04,53.17,53.03,53.15,194216.0,51.4181,51.5441,51.4084,51.5247,194216.0
2021-09-27 11:35:00,53.15,53.35,53.14,53.3,274280.0,51.5247,51.7186,51.515,51.6701,274280.0
2021-09-27 11:40:00,53.29,53.3,53.13,53.18,196506.0,51.6604,51.6701,51.5053,51.5538,196506.0
2021-09-27 11:45:00,53.17,53.28,53.14,53.18,128830.0,51.5441,51.6507,51.515,51.5538,128830.0
2021-09-27 11:50:00,53.19,53.23,53.16,53.19,43902.0,51.5635,51.6023,51.5344,51.5635,43902.0
2021-09-27 11:55:00,53.2,53.27,53.17,53.25,63361.0,51.5732,51.6411,51.5441,51.6217,63361.0
2021-09-27 12:00:00,53.25,53.31,53.21,53.3,83463.0,51.6217,51.6798,51.5829,51.6701,83463.0
2021-09-27 12:05:00,53.3,53.4,53.3,53.39,126613.0,51.6701,51.7671,51.6701,51.7574,126613.0
2021-09-27 12:10:00,53.39,53.44,53.39,53.43,146815.0,51.7574,51.8059,51.7574,51.7962,146815.0
2021-09-27 12:15:00,53.43,53.53,53.42,53.46,233054.0,51.7962,51.8931,51.7865,51.8252,233054.0
2021-09-27 12:20:00,53.45,53.5,53.44,53.49,70887.0,51.8156,51.864,51.8059,51.8543,70887.0
2021-09-27 12:25:00,53.49,53.49,53.43,53.45,80176.0,51.8543,51.8543,51.7962,51.8156,80176.0
2021-09-27 12:30:00,53.45,53.45,53.38,53.41,84294.0,51.8156,51.8156,51.7477,51.7768,84294.0
2021-09-27 12:35:00,53.41,53.45,53.38,53.4,68430.0,51.7768,51.8156,51.7477,51.7671,68430.0
2021-09-27 12:40:00,53.41,53.43,53.35,53.38,51482.0,51.7768,51.7962,51.7186,51.7477,51482.0
2021-09-27 12:45:00,53.37,53.39,53.33,53.37,90713.0,51.738,51.7574,51.6992,51.738,90713.0
2021-09-27 12:50:00,53.36,53.43,53.34,53.42,36353.0,51.7283,51.7962,51.7089,51.7865,36353.0
2021-09-27 12:55:00,53.42,53.43,53.29,53.29,76781.0,51.7865,51.7962,51.6604,51.6604,76781.0
2021-09-27 13:00:00,53.29,53.42,53.27,53.41,67861.0,51.6604,51.7865,51.6411,51.7768,67861.0
2021-09-27 13:05:00,53.41,53.44,53.39,53.41,44497.0,51.7768,51.8059,51.7574,51.7768,44497.0
2021-09-27 13:10:00,53.41,53.48,53.39,53.46,98342.0,51.7768,51.8446,51.7574,51.8252,98342.0
2021-09-27 13:15:00,53.46,53.5,53.46,53.48,69157.0,51.8252,51.864,51.8252,51.8446,69157.0
2021-09-27 13:20:00,53.48,53.53,53.45,53.5,115672.0,51.8446,51.8931,51.8156,51.864,115672.0
2021-09-27 13:25:00,53.49,53.5,53.41,53.43,66496.0,51.8543,51.864,51.7768,51.7962,66496.0
2021-09-27 13:30:00,53.43,53.43,53.36,53.37,43184.0,51.7962,51.7962,51.7283,51.738,43184.0
2021-09-27 13:35:00,53.38,53.41,53.34,53.4,53631.0,51.7477,51.7768,51.7089,51.7671,53631.0
2021-09-27 13:40:00,53.4,53.41,53.37,53.39,38371.0,51.7671,51.7768,51.738,51.7574,38371.0
2021-09-27 13:45:00,53.38,53.43,53.37,53.43,54799.0,51.7477,51.7962,51.738,51.7962,54799.0
2021-09-27 13:50:00,53.42,53.47,53.42,53.47,66511.0,51.7865,51.8349,51.7865,51.8349,66511.0
2021-09-27 13:55:00,53.46,53.53,53.45,53.52,138991.0,51.8252,51.8931,51.8156,51.8834,138991.0
2021-09-27 14:00:00,53.52,53.57,53.51,53.54,77097.0,51.8834,51.9319,51.8737,51.9028,77097.0
2021-09-27 14:05:00,53.54,53.54,53.5,53.54,83388.0,51.9028,51.9028,51.864,51.9028,83388.0
2021-09-27 14:10:00,53.54,53.55,53.49,53.53,71937.0,51.9028,51.9125,51.8543,51.8931,71937.0
2021-09-27 14:15:00,53.52,53.55,53.49,53.52,63696.0,51.8834,51.9125,51.8543,51.8834,63696.0
2021-09-27 14:20:00,53.51,53.55,53.49,53.53,63997.0,51.8737,51.9125,51.8543,51.8931,63997.0
2021-09-27 14:25:00,53.52,53.53,53.48,53.52,118655.0,51.8834,51.8931,51.8446,51.8834,118655.0
2021-09-27 14:30:00,53.51,53.53,53.47,53.5,61867.0,51.8737,51.8931,51.8349,51.864,61867.0
2021-09-27 14:35:00,53.5,53.5,53.42,53.43,116477.0,51.864,51.864,51.7865,51.7962,116477.0
2021-09-27 14:40:00,53.43,53.43,53.38,53.39,42287.0,51.7962,51.7962,51.7477,51.7574,42287.0
2021-09-27 14:45:00,53.39,53.4,53.32,53.35,50058.0,51.7574,51.7671,51.6895,51.7186,50058.0
2021-09-27 14:50:00,53.35,53.41,53.34,53.39,59324.0,51.7186,51.7768,51.7089,51.7574,59324.0
2021-09-27 14:55:00,53.4,53.44,53.39,53.41,40696.0,51.7671,51.8059,51.7574,51.7768,40696.0
2021-09-27 15:00:00,53.41,53.42,53.36,53.39,62420.0,51.7768,51.7865,51.7283,51.7574,62420.0
2021-09-27 15:05:00,53.39,53.47,53.39,53.45,75808.0,51.7574,51.8349,51.7574,51.8156,75808.0
2021-09-27 15:10:00,53.45,53.46,53.42,53.43,86443.0,51.8156,51.8252,51.7865,51.7962,86443.0
2021-09-27 15:15:00,53.43,53.43,53.38,53.39,84842.0,51.7962,51.7962,51.7477,51.7574,84842.0
2021-09-27 15:20:00,53.4,53.41,53.31,53.32,149835.0,51.7671,51.7768,51.6798,51.6895,149835.0
2021-09-27 15:25:00,53.32,53.33,53.26,53.28,91022.0,51.6895,51.6992,51.6314,51.6507,91022.0
2021-09-27 15:30:00,53.29,53.34,53.23,53.23,165154.0,51.6604,51.7089,51.6023,51.6023,165154.0
2021-09-27 15:35:00,53.23,53.3,53.21,53.3,163407.0,51.6023,51.6701,51.5829,51.6701,163407.0
2021-09-27 15:40:00,53.3,53.35,53.25,53.3,194267.0,51.6701,51.7186,51.6217,51.6701,194267.0
2021-09-27 15:45:00,53.3,53.31,53.22,53.24,292701.0,51.6701,51.6798,51.5926,51.612,292701.0
2021-09-27 15:50:00,53.22,53.26,53.15,53.15,340230.0,51.5926,51.6314,51.5247,51.5247,340230.0
2021-09-27 15:55:00,53.16,53.26,53.15,53.25,570887.0,51.5344,51.6314,51.5247,51.6217,570887.0
2021-09-28 09:30:00,53.77,54.21,53.63,54.07,742262.0,52.1258,52.5523,51.99,52.4166,742262.0
2021-09-28 09:35:00,54.08,54.15,53.61,53.63,486066.0,52.4263,52.4941,51.9707,51.99,486066.0
2021-09-28 09:40:00,53.63,53.97,53.55,53.58,266992.0,51.99,52.3196,51.9125,51.9416,266992.0
2021-09-28 09:45:00,53.59,53.63,53.36,53.48,165062.0,51.9513,51.99,51.7283,51.8446,165062.0
2021-09-28 09:50:00,53.48,53.48,53.22,53.27,206491.0,51.8446,51.8446,51.5926,51.6411,206491.0
2021-09-28 09:55:00,53.27,53.45,53.26,53.33,189232.0,51.6411,51.8156,51.6314,51.6992,189232.0
2021-09-28 10:00:00,53.32,53.36,53.07,53.12,254968.0,51.6895,51.7283,51.4472,51.4956,254968.0
2021-09-28 10:05:00,53.12,53.29,53.04,53.04,197353.0,51.4956,51.6604,51.4181,51.4181,197353.0
2021-09-28 10:10:00,53.04,53.2,52.98,53.18,266421.0,51.4181,51.5732,51.3599,51.5538,266421.0
2021-09-28 10:15:00,53.18,53.19,53.0,53.01,123865.0,51.5538,51.5635,51.3793,51.389,123865.0
2021-09-28 10:20:00,53.0,53.04,52.88,52.96,119890.0,51.3793,51.4181,51.263,51.3405,119890.0
2021-09-28 10:25:00,52.94,53.04,52.7,53.04,348598.0,51.3211,51.4181,51.0885,51.4181,348598.0
2021-09-28 10:30:00,53.04,53.21,53.02,53.2,219067.0,51.4181,51.5829,51.3987,51.5732,219067.0
2021-09-28 10:35:00,53.21,53.46,53.08,53.41,228684.0,51.5829,51.8252,51.4569,51.7768,228684.0
2021-09-28 10:40:00,53.4,53.52,53.38,53.5,182139.0,51.7671,51.8834,51.7477,51.864,182139.0
2021-09-28 10:45:00,53.5,53.51,53.38,53.43,203638.0,51.864,51.8737,51.7477,51.7962,203638.0
2021-09-28 10:50:00,53.44,53.55,53.31,53.48,133482.0,51.8059,51.9125,51.6798,51.8446,133482.0
2021-09-28 10:55:00,53.48,53.55,53.41,53.43,184716.0,51.8446,51.9125,51.7768,51.7962,184716.0
2021-09-28 11:00:00,53.43,53.49,53.2,53.25,121862.0,51.7962,51.8543,51.5732,51.6217,121862.0
2021-09-28 11:05:00,53.23,53.39,53.22,53.23,88499.0,51.6023,51.7574,51.5926,51.6023,88499.0
2021-09-28 11:10:00,53.23,53.26,53.11,53.13,61083.0,51.6023,51.6314,51.4859,51.5053,61083.0
2021-09-28 11:15:00,53.12,53.19,53.0,53.17,106514.0,51.4956,51.5635,51.3793,51.5441,106514.0
2021-09-28 11:20:00,53.16,53.28,53.15,53.22,74295.0,51.5344,51.6507,51.5247,51.5926,74295.0
2021-09-28 11:25:00,53.22,53.31,53.22,53.3,87579.0,51.5926,51.6798,51.5926,51.6701,87579.0
2021-09-28 11:30:00,53.3,53.37,53.26,53.34,137729.0,51.6701,51.738,51.6314,51.7089,137729.0
2021-09-28 11:35:00,53.35,53.37,53.19,53.25,90327.0,51.7186,51.738,51.5635,51.6217,90327.0
2021-09-28 11:40:00,53.25,53.28,53.2,53.21,83789.0,51.6217,51.6507,51.5732,51.5829,83789.0
2021-09-28 11:45:00,53.22,53.29,53.19,53.26,61827.0,51.5926,51.6604,51.5635,51.6314,61827.0
2021-09-28 11:50:00,53.25,53.26,53.12,53.2,47647.0,51.6217,51.6314,51.4956,51.5732,47647.0
2021-09-28 11:55:00,53.2,53.22,53.17,53.19,81746.0,51.5732,51.5926,51.5441,51.5635,81746.0
2021-09-28 12:00:00,53.19,53.2,53.09,53.13,56607.0,51.5635,51.5732,51.4666,51.5053,56607.0
2021-09-28 12:05:00,53.13,53.13,53.05,53.11,69054.0,51.5053,51.5053,51.4278,51.4859,69054.0
2021-09-28 12:10:00,53.11,53.33,53.09,53.32,212725.0,51.4859,51.6992,51.4666,51.6895,212725.0
2021-09-28 12:15:00,53.32,53.39,53.27,53.36,134000.0,51.6895,51.7574,51.6411,51.7283,134000.0
2021-09-28 12:20:00,53.36,53.38,53.33,53.37,67694.0,51.7283,51.7477,51.6992,51.738,67694.0
2021-09-28 12:25:00,53.36,53.43,53.35,53.4,93406.0,51.7283,51.7962,51.7186,51.7671,93406.0
2021-09-28 12:30:00,53.4,53.48,53.38,53.46,97075.0,51.7671,51.8446,51.7477,51.8252,97075.0
2021-09-28 12:35:00,53.46,53.47,53.36,53.42,92891.0,51.8252,51.8349,51.7283,51.7865,92891.0
2021-09-28 12:40:00,53.41,53.41,53.23,53.23,92081.0,51.7768,51.7768,51.6023,51.6023,92081.0
2021-09-28 12:45:00,53.23,53.26,53.18,53.19,105174.0,51.6023,51.6314,51.5538,51.5635,105174.0
2021-09-28 12:50:00,53.19,53.3,53.17,53.25,214552.0,51.5635,51.6701,51.5441,51.6217,214552.0
2021-09-28 12:55:00,53.25,53.32,53.16,53.19,428490.0,51.6217,51.6895,51.5344,51.5635,428490.0
2021-09-28 13:00:00,53.18,53.28,53.17,53.25,114277.0,51.5538,51.6507,51.5441,51.6217,114277.0
2021-09-28 13:05:00,53.25,53.41,53.2,53.38,136975.0,51.6217,51.7768,51.5732,51.7477,136975.0
2021-09-28 13:10:00,53.39,53.43,53.38,53.4,142415.0,51.7574,51.7962,51.7477,51.7671,142415.0
2021-09-28 13:15:00,53.4,53.47,53.4,53.45,71947.0,51.7671,51.8349,51.7671,51.8156,71947.0
2021-09-28 13:20:00,53.45,53.55,53.45,53.55,85839.0,51.8156,51.9125,51.8156,51.9125,85839.0
2021-09-28 13:25:00,53.55,53.61,53.53,53.54,139104.0,51.9125,51.9707,51.8931,51.9028,139104.0
2021-09-28 13:30:00,53.54,53.55,53.38,53.39,74079.0,51.9028,51.9125,51.7477,51.7574,74079.0
2021-09-28 13:35:00,53.39,53.46,53.36,53.43,91107.0,51.7574,51.8252,51.7283,51.7962,91107.0
2021-09-28 13:40:00,53.43,53.48,53.26,53.29,86310.0,51.7962,51.8446,51.6314,51.6604,86310.0
2021-09-28 13:45:00,53.27,53.32,53.19,53.24,127950.0,51.6411,51.6895,51.5635,51.612,127950.0
2021-09-28 13:50:00,53.24,53.26,53.15,53.16,95873.0,51.612,51.6314,51.5247,51.5344,95873.0
2021-09-28 13:55:00,53.16,53.18,53.11,53.11,125775.0,51.5344,51.5538,51.4859,51.4859,125775.0
2021-09-28 14:00:00,53.12,53.16,53.06,53.07,231111.0,51.4956,51.5344,51.4375,51.4472,231111.0
2021-09-28 14:05:00,53.07,53.08,53.01,53.05,113901.0,51.4472,51.4569,51.389,51.4278,113901.0
2021-09-28 14:10:00,53.04,53.04,52.89,52.98,189854.0,51.4181,51.4181,51.2727,51.3599,189854.0
2021-09-28 14:15:00,52.98,53.15,52.98,53.15,66090.0,51.3599,51.5247,51.3599,51.5247,66090.0
2021-09-28 14:20:00,53.15,53.25,53.14,53.23,114047.0,51.5247,51.6217,51.515,51.6023,114047.0
2021-09-28 14:25:00,53.24,53.33,53.19,53.32,73226.0,51.612,51.6992,51.5635,51.6895,73226.0
2021-09-28 14:30:00,53.32,53.32,53.22,53.25,81839.0,51.6895,51.6895,51.5926,51.6217,81839.0
2021-09-28 14:35:00,53.25,53.27,53.19,53.22,100587.0,51.6217,51.6411,51.5635,51.5926,100587.0
2021-09-28 14:40:00,53.21,53.28,53.2,53.26,147253.0,51.5829,51.6507,51.5732,51.6314,147253.0
2021-09-28 14:45:00,53.26,53.33,53.24,53.3,150421.0,51.6314,51.6992,51.612,51.6701,150421.0
2021-09-28 14:50:00,53.31,53.35,53.24,53.28,166158.0,51.6798,51.7186,51.612,51.6507,166158.0
2021-09-28 14:55:00,53.29,53.34,53.27,53.32,136564.0,51.6604,51.7089,51.6411,51.6895,136564.0
2021-09-28 15:00:00,53.32,53.37,53.25,53.34,137685.0,51.6895,51.738,51.6217,51.7089,137685.0
2021-09-28 15:05:00,53.34,53.46,53.32,53.41,227667.0,51.7089,51.8252,51.6895,51.7768,227667.0
2021-09-28 15:10:00,53.39,53.43,53.34,53.34,49623.0,51.7574,51.7962,51.7089,51.7089,49623.0
2021-09-28 15:15:00,53.34,53.36,53.2,53.2,71442.0,51.7089,51.7283,51.5732,51.5732,71442.0
2021-09-28 15:20:00,53.2,53.25,53.11,53.11,121196.0,51.5732,51.6217,51.4859,51.4859,121196.0
2021-09-28 15:25:00,53.11,53.12,53.01,53.01,81245.0,51.4859,51.4956,51.389,51.389,81245.0
2021-09-28 15:30:00,53.0,53.12,52.99,53.02,102500.0,51.3793,51.4956,51.3696,51.3987,102500.0
2021-09-28 15:35:00,53.02,53.05,52.91,52.95,168910.0,51.3987,51.4278,51.2921,51.3308,168910.0
2021-09-28 15:40:00,52.94,53.09,52.94,53.0,140417.0,51.3211,51.4666,51.3211,51.3793,140417.0
2021-09-28 15:45:00,53.0,53.04,52.81,52.83,471988.0,51.3793,51.4181,51.1951,51.2145,471988.0
2021-09-28 15:50:00,52.82,52.86,52.71,52.84,284260.0,51.2048,51.2436,51.0982,51.2242,284260.0
2021-09-28 15:55:00,52.84,52.88,52.78,52.85,414898.0,51.2242,51.263,51.166,51.2339,414898.0
2021-09-29 09:30:00,53.27,53.36,52.81,52.81,418599.0,51.6411,51.7283,51.1951,51.1951,418599.0
2021-09-29 09:35:00,52.8,52.94,52.68,52.84,213275.0,51.1854,51.3211,51.0691,51.2242,213275.0
2021-09-29 09:40:00,52.84,53.12,52.82,53.06,262697.0,51.2242,51.4956,51.2048,51.4375,262697.0
2021-09-29 09:45:00,53.06,53.11,52.93,53.02,213337.0,51.4375,51.4859,51.3115,51.3987,213337.0
2021-09-29 09:50:00,53.02,53.24,53.02,53.2,195840.0,51.3987,51.612,51.3987,51.5732,195840.0
2021-09-29 09:55:00,53.21,53.29,53.0,53.16,134273.0,51.5829,51.6604,51.3793,51.5344,134273.0
2021-09-29 10:00:00,53.16,53.29,53.03,53.09,136296.0,51.5344,51.6604,51.4084,51.4666,136296.0
2021-09-29 10:05:00,53.09,53.23,53.06,53.15,221966.0,51.4666,51.6023,51.4375,51.5247,221966.0
2021-09-29 10:10:00,53.16,53.22,53.04,53.13,131166.0,51.5344,51.5926,51.4181,51.5053,131166.0
2021-09-29 10:15:00,53.13,53.2,53.12,53.16,150265.0,51.5053,51.5732,51.4956,51.5344,150265.0
2021-09-29 10:20:00,53.16,53.23,53.1,53.18,153731.0,51.5344,51.6023,51.4763,51.5538,153731.0
2021-09-29 10:25:00,53.17,53.34,53.16,53.19,233850.0,51.5441,51.7089,51.5344,51.5635,233850.0
2021-09-29 10:30:00,53.18,53.2,53.05,53.08,132357.0,51.5538,51.5732,51.4278,51.4569,132357.0
2021-09-29 10:35:00,53.09,53.15,53.0,53.01,82873.0,51.4666,51.5247,51.3793,51.389,82873.0
2021-09-29 10:40:00,53.01,53.05,52.92,53.05,165866.0,51.389,51.4278,51.3018,51.4278,165866.0
2021-09-29 10:45:00,53.05,53.15,53.04,53.1,104207.0,51.4278,51.5247,51.4181,51.4763,104207.0
2021-09-29 10:50:00,53.09,53.12,53.02,53.05,86937.0,51.4666,51.4956,51.3987,51.4278,86937.0
2021-09-29 10:55:00,53.05,53.07,52.94,52.99,81897.0,51.4278,51.4472,51.3211,51.3696,81897.0
2021-09-29 11:00:00,52.98,52.99,52.85,52.87,107843.0,51.3599,51.3696,51.2339,51.2533,107843.0
2021-09-29 11:05:00,52.86,52.94,52.83,52.93,87090.0,51.2436,51.3211,51.2145,51.3115,87090.0
2021-09-29 11:10:00,52.93,53.0,52.92,52.97,66747.0,51.3115,51.3793,51.3018,51.3502,66747.0
2021-09-29 11:15:00,52.96,52.96,52.83,52.87,74146.0,51.3405,51.3405,51.2145,51.2533,74146.0
2021-09-29 11:20:00,52.86,52.87,52.81,52.85,81567.0,51.2436,51.2533,51.1951,51.2339,81567.0
2021-09-29 11:25:00,52.83,52.85,52.72,52.75,73909.0,51.2145,51.2339,51.1079,51.137,73909.0
2021-09-29 11:30:00,52.75,52.78,52.71,52.72,126825.0,51.137,51.166,51.0982,51.1079,126825.0
2021-09-29 11:35:00,52.72,52.83,52.67,52.69,182818.0,51.1079,51.2145,51.0594,51.0788,182818.0
2021-09-29 11:40:00,52.68,52.72,52.59,52.7,205204.0,51.0691,51.1079,50.9818,51.0885,205204.0
2021-09-29 11:45:00,52.69,52.71,52.67,52.68,35789.0,51.0788,51.0982,51.0594,51.0691,35789.0
2021-09-29 11:50:00,52.68,52.78,52.68,52.77,47493.0,51.0691,51.166,51.0691,51.1563,47493.0
2021-09-29 11:55:00,52.77,52.86,52.75,52.83,59415.0,51.1563,51.2436,51.137,51.2145,59415.0
2021-09-29 12:00:00,52.84,52.9,52.81,52.83,54736.0,51.2242,51.2824,51.1951,51.2145,54736.0
2021-09-29 12:05:00,52.83,52.86,52.77,52.84,52464.0,51.2145,51.2436,51.1563,51.2242,52464.0
2021-09-29 12:10:00,52.83,52.84,52.76,52.8,55151.0,51.2145,51.2242,51.1466,51.1854,55151.0
2021-09-29 12:15:00,52.8,52.81,52.74,52.77,41533.0,51.1854,51.1951,51.1273,51.1563,41533.0
2021-09-29 12:20:00,52.78,52.78,52.64,52.66,57469.0,51.166,51.166,51.0303,51.0497,57469.0
2021-09-29 12:25:00,52.66,52.66,52.59,52.6,73519.0,51.0497,51.0497,50.9818,50.9915,73519.0
2021-09-29 12:30:00,52.6,52.69,52.58,52.64,72552.0,50.9915,51.0788,50.9722,51.0303,72552.0
2021-09-29 12:35:00,52.62,52.63,52.54,52.56,50219.0,51.0109,51.0206,50.9334,50.9528,50219.0
2021-09-29 12:40:00,52.55,52.61,52.53,52.6,54250.0,50.9431,51.0012,50.9237,50.9915,54250.0
2021-09-29 12:45:00,52.61,52.62,52.54,52.61,35240.0,51.0012,51.0109,50.9334,51.0012,35240.0
2021-09-29 12:50:00,52.6,52.69,52.58,52.69,63840.0,50.9915,51.0788,50.9722,51.0788,63840.0
2021-09-29 12:55:00,52.69,52.72,52.64,52.66,90498.0,51.0788,51.1079,51.0303,51.0497,90498.0
2021-09-29 13:00:00,52.66,52.69,52.62,52.63,67181.0,51.0497,51.0788,51.0109,51.0206,67181.0
2021-09-29 13:05:00,52.63,52.73,52.63,52.72,50032.0,51.0206,51.1176,51.0206,51.1079,50032.0
2021-09-29 13:10:00,52.72,52.78,52.69,52.75,55688.0,51.1079,51.166,51.0788,51.137,55688.0
2021-09-29 13:15:00,52.76,52.94,52.75,52.91,56840.0,51.1466,51.3211,51.137,51.2921,56840.0
2021-09-29 13:20:00,52.92,52.97,52.92,52.94,73872.0,51.3018,51.3502,51.3018,51.3211,73872.0
2021-09-29 13:25:00,52.94,52.98,52.89,52.96,67029.0,51.3211,51.3599,51.2727,51.3405,67029.0
2021-09-29 13:30:00,52.96,52.96,52.89,52.94,74060.0,51.3405,51.3405,51.2727,51.3211,74060.0
2021-09-29 13:35:00,52.93,52.93,52.87,52.88,32636.0,51.3115,51.3115,51.2533,51.263,32636.0
2021-09-29 13:40:00,52.88,52.97,52.83,52.95,65355.0,51.263,51.3502,51.2145,51.3308,65355.0
2021-09-29 13:45:00,52.95,53.0,52.9,52.98,71751.0,51.3308,51.3793,51.2824,51.3599,71751.0
2021-09-29 13:50:00,52.98,53.1,52.96,53.07,68187.0,51.3599,51.4763,51.3405,51.4472,68187.0
2021-09-29 13:55:00,53.07,53.12,53.02,53.12,58533.0,51.4472,51.4956,51.3987,51.4956,58533.0
2021-09-29 14:00:00,53.11,53.14,53.06,53.07,85440.0,51.4859,51.515,51.4375,51.4472,85440.0
2021-09-29 14:05:00,53.08,53.17,53.05,53.16,71998.0,51.4569,51.5441,51.4278,51.5344,71998.0
2021-09-29 14:10:00,53.16,53.21,53.15,53.2,73634.0,51.5344,51.5829,51.5247,51.5732,73634.0
2021-09-29 14:15:00,53.21,53.24,53.17,53.18,75828.0,51.5829,51.612,51.5441,51.5538,75828.0
2021-09-29 14:20:00,53.17,53.2,53.11,53.14,61231.0,51.5441,51.5732,51.4859,51.515,61231.0
2021-09-29 14:25:00,53.15,53.19,53.15,53.17,37621.0,51.5247,51.5635,51.5247,51.5441,37621.0
2021-09-29 14:30:00,53.18,53.25,53.16,53.25,59808.0,51.5538,51.6217,51.5344,51.6217,59808.0
2021-09-29 14:35:00,53.24,53.24,53.18,53.19,44766.0,51.612,51.612,51.5538,51.5635,44766.0
2021-09-29 14:40:00,53.19,53.26,53.18,53.25,42333.0,51.5635,51.6314,51.5538,51.6217,42333.0
2021-09-29 14:45:00,53.25,53.27,53.18,53.21,122655.0,51.6217,51.6411,51.5538,51.5829,122655.0
2021-09-29 14:50:00,53.2,53.32,53.17,53.3,228196.0,51.5732,51.6895,51.5441,51.6701,228196.0
2021-09-29 14:55:00,53.3,53.32,53.22,53.23,66509.0,51.6701,51.6895,51.5926,51.6023,66509.0
2021-09-29 15:00:00,53.25,53.3,53.13,53.16,114539.0,51.6217,51.6701,51.5053,51.5344,114539.0
2021-09-29 15:05:00,53.16,53.22,53.14,53.16,78220.0,51.5344,51.5926,51.515,51.5344,78220.0
2021-09-29 15:10:00,53.15,53.21,53.13,53.21,50116.0,51.5247,51.5829,51.5053,51.5829,50116.0
2021-09-29 15:15:00,53.21,53.23,53.16,53.21,70223.0,51.5829,51.6023,51.5344,51.5829,70223.0
2021-09-29 15:20:00,53.2,53.22,53.16,53.19,44399.0,51.5732,51.5926,51.5344,51.5635,44399.0
2021-09-29 15:25:00,53.19,53.24,53.15,53.16,64933.0,51.5635,51.612,51.5247,51.5344,64933.0
2021-09-29 15:30:00,53.15,53.18,53.12,53.18,74979.0,51.5247,51.5538,51.4956,51.5538,74979.0
2021-09-29 15:35:00,53.18,53.19,53.08,53.1,95978.0,51.5538,51.5635,51.4569,51.4763,95978.0
2021-09-29 15:40:00,53.1,53.1,52.89,52.93,266692.0,51.4763,51.4763,51.2727,51.3115,266692.0
2021-09-29 15:45:00,52.93,52.99,52.89,52.91,196787.0,51.3115,51.3696,51.2727,51.2921,196787.0
2021-09-29 15:50:00,52.91,52.99,52.87,52.9,232613.0,51.2921,51.3696,51.2533,51.2824,232613.0
2021-09-29 15:55:00,52.9,52.97,52.87,52.92,405791.0,51.2824,51.3502,51.2533,51.3018,405791.0
2021-09-30 09:30:00,52.93,52.93,52.53,52.68,342059.0,51.3115,51.3115,50.9237,51.0691,342059.0
2021-09-30 09:35:00,52.68,52.81,52.44,52.51,156204.0,51.0691,51.1951,50.8364,50.9043,156204.0
2021-09-30 09:40:00,52.48,52.76,52.48,52.75,165766.0,50.8752,51.1466,50.8752,51.137,165766.0
2021-09-30 09:45:00,52.74,53.01,52.73,52.88,215930.0,51.1273,51.389,51.1176,51.263,215930.0
2021-09-30 09:50:00,52.86,52.99,52.81,52.98,115808.0,51.2436,51.3696,51.1951,51.3599,115808.0
2021-09-30 09:55:00,52.98,53.05,52.78,52.81,153270.0,51.3599,51.4278,51.166,51.1951,153270.0
2021-09-30 10:00:00,52.81,52.89,52.72,52.76,104260.0,51.1951,51.2727,51.1079,51.1466,104260.0
2021-09-30 10:05:00,52.77,52.91,52.67,52.9,106943.0,51.1563,51.2921,51.0594,51.2824,106943.0
2021-09-30 10:10:00,52.91,52.92,52.76,52.79,123036.0,51.2921,51.3018,51.1466,51.1757,123036.0
2021-09-30 10:15:00,52.79,52.91,52.75,52.8,106353.0,51.1757,51.2921,51.137,51.1854,106353.0
2021-09-30 10:20:00,52.79,52.83,52.65,52.66,127154.0,51.1757,51.2145,51.04,51.0497,127154.0
2021-09-30 10:25:00,52.66,52.74,52.6,52.61,73531.0,51.0497,51.1273,50.9915,51.0012,73531.0
2021-09-30 10:30:00,52.61,52.75,52.57,52.71,139215.0,51.0012,51.137,50.9625,51.0982,139215.0
2021-09-30 10:35:00,52.72,52.76,52.66,52.72,85516.0,51.1079,51.1466,51.0497,51.1079,85516.0
2021-09-30 10:40:00,52.73,52.74,52.64,52.69,101899.0,51.1176,51.1273,51.0303,51.0788,101899.0
2021-09-30 10:45:00,52.69,52.7,52.6,52.6,75199.0,51.0788,51.0885,50.9915,50.9915,75199.0
2021-09-30 10:50:00,52.6,52.61,52.52,52.54,112998.0,50.9915,51.0012,50.914,50.9334,112998.0
2021-09-30 10:55:00,52.54,52.55,52.48,52.51,119947.0,50.9334,50.9431,50.8752,50.9043,119947.0
2021-09-30 11:00:00,52.51,52.65,52.49,52.63,69618.0,50.9043,51.04,50.8849,51.0206,69618.0
2021-09-30 11:05:00,52.63,52.72,52.61,52.7,75163.0,51.0206,51.1079,51.0012,51.0885,75163.0
2021-09-30 11:10:00,52.69,52.78,52.69,52.77,92545.0,51.0788,51.166,51.0788,51.1563,92545.0
2021-09-30 11:15:00,52.78,52.88,52.75,52.87,85263.0,51.166,51.263,51.137,51.2533,85263.0
2021-09-30 11:20:00,52.87,52.89,52.82,52.82,102770.0,51.2533,51.2727,51.2048,51.2048,102770.0
2021-09-30 11:25:00,52.82,52.85,52.78,52.79,60601.0,51.2048,51.2339,51.166,51.1757,60601.0
2021-09-30 11:30:00,52.79,52.79,52.53,52.56,87429.0,51.1757,51.1757,50.9237,50.9528,87429.0
2021-09-30 11:35:00,52.57,52.57,52.48,52.55,115470.0,50.9625,50.9625,50.8752,50.9431,115470.0
2021-09-30 11:40:00,52.54,52.57,52.49,52.51,137164.0,50.9334,50.9625,50.8849,50.9043,137164.0
2021-09-30 11:45:00,52.51,52.54,52.49,52.51,169148.0,50.9043,50.9334,50.8849,50.9043,169148.0
2021-09-30 11:50:00,52.52,52.57,52.46,52.54,98224.0,50.914,50.9625,50.8558,50.9334,98224.0
2021-09-30 11:55:00,52.54,52.63,52.53,52.6,114855.0,50.9334,51.0206,50.9237,50.9915,114855.0
2021-09-30 12:00:00,52.59,52.63,52.5,52.54,67721.0,50.9818,51.0206,50.8946,50.9334,67721.0
2021-09-30 12:05:00,52.54,52.55,52.31,52.32,123173.0,50.9334,50.9431,50.7104,50.7201,123173.0
2021-09-30 12:10:00,52.33,52.39,52.23,52.31,98571.0,50.7298,50.788,50.6329,50.7104,98571.0
2021-09-30 12:15:00,52.3,52.32,52.18,52.2,131365.0,50.7007,50.7201,50.5844,50.6038,131365.0
2021-09-30 12:20:00,52.21,52.28,52.2,52.25,100601.0,50.6135,50.6813,50.6038,50.6522,100601.0
2021-09-30 12:25:00,52.25,52.37,52.25,52.27,92675.0,50.6522,50.7686,50.6522,50.6716,92675.0
2021-09-30 12:30:00,52.27,52.31,52.21,52.29,132331.0,50.6716,50.7104,50.6135,50.691,132331.0
2021-09-30 12:35:00,52.29,52.5,52.26,52.5,94979.0,50.691,50.8946,50.6619,50.8946,94979.0
2021-09-30 12:40:00,52.49,52.53,52.44,52.47,97255.0,50.8849,50.9237,50.8364,50.8655,97255.0
2021-09-30 12:45:00,52.46,52.67,52.43,52.67,132980.0,50.8558,51.0594,50.8267,51.0594,132980.0
2021-09-30 12:50:00,52.66,52.77,52.64,52.77,265097.0,51.0497,51.1563,51.0303,51.1563,265097.0
2021-09-30 12:55:00,52.77,52.79,52.6,52.63,140315.0,51.1563,51.1757,50.9915,51.0206,140315.0
2021-09-30 13:00:00,52.64,52.68,52.54,52.67,66330.0,51.0303,51.0691,50.9334,51.0594,66330.0
2021-09-30 13:05:00,52.66,52.87,52.65,52.8,332606.0,51.0497,51.2533,51.04,51.1854,332606.0
2021-09-30 13:10:00,52.8,52.87,52.78,52.79,90795.0,51.1854,51.2533,51.166,51.1757,90795.0
2021-09-30 13:15:00,52.8,52.9,52.79,52.89,201174.0,51.1854,51.2824,51.1757,51.2727,201174.0
2021-09-30 13:20:00,52.89,52.9,52.72,52.73,150215.0,51.2727,51.2824,51.1079,51.1176,150215.0
2021-09-30 13:25:00,52.73,52.75,52.66,52.75,102327.0,51.1176,51.137,51.0497,51.137,102327.0
2021-09-30 13:30:00,52.75,52.76,52.59,52.6,81815.0,51.137,51.1466,50.9818,50.9915,81815.0
2021-09-30 13:35:00,52.6,52.68,52.54,52.65,79315.0,50.9915,51.0691,50.9334,51.04,79315.0
2021-09-30 13:40:00,52.64,52.68,52.6,52.64,48764.0,51.0303,51.0691,50.9915,51.0303,48764.0
2021-09-30 13:45:00,52.64,52.72,52.63,52.71,77745.0,51.0303,51.1079,51.0206,51.0982,77745.0
2021-09-30 13:50:00,52.72,52.86,52.72,52.84,73485.0,51.1079,51.2436,51.1079,51.2242,73485.0
2021-09-30 13:55:00,52.84,52.85,52.8,52.85,70092.0,51.2242,51.2339,51.1854,51.2339,70092.0
2021-09-30 14:00:00,52.86,52.99,52.84,52.89,106608.0,51.2436,51.3696,51.2242,51.2727,106608.0
2021-09-30 14:05:00,52.89,52.99,52.82,52.98,92026.0,51.2727,51.3696,51.2048,51.3599,92026.0
2021-09-30 14:10:00,52.97,52.97,52.86,52.89,76152.0,51.3502,51.3502,51.2436,51.2727,76152.0
2021-09-30 14:15:00,52.89,52.89,52.71,52.71,115406.0,51.2727,51.2727,51.0982,51.0982,115406.0
2021-09-30 14:20:00,52.72,52.8,52.72,52.79,84606.0,51.1079,51.1854,51.1079,51.1757,84606.0
2021-09-30 14:25:00,52.79,52.81,52.71,52.79,92277.0,51.1757,51.1951,51.0982,51.1757,92277.0
2021-09-30 14:30:00,52.78,52.91,52.76,52.9,84147.0,51.166,51.2921,51.1466,51.2824,84147.0
2021-09-30 14:35:00,52.9,52.9,52.78,52.8,60320.0,51.2824,51.2824,51.166,51.1854,60320.0
2021-09-30 14:40:00,52.8,52.91,52.79,52.89,146565.0,51.1854,51.2921,51.1757,51.2727,146565.0
2021-09-30 14:45:00,52.89,52.97,52.89,52.96,133509.0,51.2727,51.3502,51.2727,51.3405,133509.0
2021-09-30 14:50:00,52.97,53.04,52.93,52.93,167568.0,51.3502,51.4181,51.3115,51.3115,167568.0
2021-09-30 14:55:00,52.93,52.94,52.83,52.84,86232.0,51.3115,51.3211,51.2145,51.2242,86232.0
2021-09-30 15:00:00,52.85,52.85,52.72,52.79,274886.0,51.2339,51.2339,51.1079,51.1757,274886.0
2021-09-30 15:05:00,52.79,52.92,52.79,52.84,223583.0,51.1757,51.3018,51.1757,51.2242,223583.0
2021-09-30 15:10:00,52.84,53.1,52.84,53.08,571162.0,51.2242,51.4763,51.2242,51.4569,571162.0
2021-09-30 15:15:00,53.08,53.18,53.07,53.09,246150.0,51.4569,51.5538,51.4472,51.4666,246150.0
2021-09-30 15:20:00,53.09,53.09,52.95,52.98,156808.0,51.4666,51.4666,51.3308,51.3599,156808.0
2021-09-30 15:25:00,52.98,53.03,52.93,53.0,144852.0,51.3599,51.4084,51.3115,51.3793,144852.0
2021-09-30 15:30:00,52.99,53.2,52.95,53.17,268567.0,51.3696,51.5732,51.3308,51.5441,268567.0
2021-09-30 15:35:00,53.16,53.19,53.06,53.08,222485.0,51.5344,51.5635,51.4375,51.4569,222485.0
2021-09-30 15:40:00,53.07,53.1,52.98,53.07,294201.0,51.4472,51.4763,51.3599,51.4472,294201.0
2021-09-30 15:45:00,53.07,53.07,52.98,53.02,259949.0,51.4472,51.4472,51.3599,51.3987,259949.0
2021-09-30 15:50:00,53.01,53.02,52.86,52.87,390582.0,51.389,51.3987,51.2436,51.2533,390582.0
2021-09-30 15:55:00,52.86,53.17,52.69,52.69,1119957.0,51.2436,51.5441,51.0788,51.0788,1119957.0
2021-10-01 09:30:00,53.03,53.35,53.01,53.03,380254.0,51.4084,51.7186,51.389,51.4084,380254.0
2021-10-01 09:35:00,53.03,53.14,52.95,53.08,192095.0,51.4084,51.515,51.3308,51.4569,192095.0
2021-10-01 09:40:00,53.08,53.13,52.96,53.01,280761.0,51.4569,51.5053,51.3405,51.389,280761.0
2021-10-01 09:45:00,53.0,53.06,52.76,52.76,165751.0,51.3793,51.4375,51.1466,51.1466,165751.0
2021-10-01 09:50:00,52.75,52.94,52.69,52.81,187345.0,51.137,51.3211,51.0788,51.1951,187345.0
2021-10-01 09:55:00,52.79,52.79,52.61,52.68,153285.0,51.1757,51.1757,51.0012,51.0691,153285.0
2021-10-01 10:00:00,52.68,52.96,52.63,52.79,376883.0,51.0691,51.3405,51.0206,51.1757,376883.0
2021-10-01 10:05:00,52.8,52.84,52.61,52.65,160820.0,51.1854,51.2242,51.0012,51.04,160820.0
2021-10-01 10:10:00,52.66,52.68,52.53,52.65,155400.0,51.0497,51.0691,50.9237,51.04,155400.0
2021-10-01 10:15:00,52.65,52.65,52.26,52.37,166733.0,51.04,51.04,50.6619,50.7686,166733.0
2021-10-01 10:20:00,52.37,52.45,52.33,52.44,276953.0,50.7686,50.8461,50.7298,50.8364,276953.0
2021-10-01 10:25:00,52.44,52.58,52.33,52.53,155959.0,50.8364,50.9722,50.7298,50.9237,155959.0
2021-10-01 10:30:00,52.53,52.88,52.4,52.8,933273.0,50.9237,51.263,50.7977,51.1854,933273.0
2021-10-01 10:35:00,52.78,52.98,52.6,52.62,878936.0,51.166,51.3599,50.9915,51.0109,878936.0
2021-10-01 10:40:00,52.62,52.78,52.48,52.48,473143.0,51.0109,51.166,50.8752,50.8752,473143.0
2021-10-01 10:45:00,52.47,52.49,52.33,52.42,218640.0,50.8655,50.8849,50.7298,50.817,218640.0
2021-10-01 10:50:00,52.42,52.44,52.25,52.3,199423.0,50.817,50.8364,50.6522,50.7007,199423.0
2021-10-01 10:55:00,52.29,52.5,52.28,52.5,140487.0,50.691,50.8946,50.6813,50.8946,140487.0
2021-10-01 11:00:00,52.5,52.7,52.49,52.53,207104.0,50.8946,51.0885,50.8849,50.9237,207104.0
2021-10-01 11:05:00,52.52,52.61,52.39,52.4,80494.0,50.914,51.0012,50.788,50.7977,80494.0
2021-10-01 11:10:00,52.4,52.57,52.3,52.51,176480.0,50.7977,50.9625,50.7007,50.9043,176480.0
2021-10-01 11:15:00,52.5,52.5,52.39,52.46,240378.0,50.8946,50.8946,50.788,50.8558,240378.0
2021-10-01 11:20:00,52.46,52.66,52.45,52.66,115659.0,50.8558,51.0497,50.8461,51.0497,115659.0
2021-10-01 11:25:00,52.65,52.68,52.55,52.56,154205.0,51.04,51.0691,50.9431,50.9528,154205.0
2021-10-01 11:30:00,52.56,52.7,52.55,52.69,89882.0,50.9528,51.0885,50.9431,51.0788,89882.0
2021-10-01 11:35:00,52.7,52.71,52.64,52.66,91608.0,51.0885,51.0982,51.0303,51.0497,91608.0
2021-10-01 11:40:00,52.66,52.82,52.65,52.82,118449.0,51.0497,51.2048,51.04,51.2048,118449.0
2021-10-01 11:45:00,52.82,52.82,52.62,52.63,65017.0,51.2048,51.2048,51.0109,51.0206,65017.0
2021-10-01 11:50:00,52.64,52.64,52.58,52.6,92661.0,51.0303,51.0303,50.9722,50.9915,92661.0
2021-10-01 11:55:00,52.59,52.59,52.47,52.53,67058.0,50.9818,50.9818,50.8655,50.9237,67058.0
2021-10-01 12:00:00,52.53,52.56,52.47,52.54,67307.0,50.9237,50.9528,50.8655,50.9334,67307.0
2021-10-01 12:05:00,52.55,52.55,52.46,52.51,140214.0,50.9431,50.9431,50.8558,50.9043,140214.0
2021-10-01 12:10:00,52.51,52.51,52.47,52.5,70193.0,50.9043,50.9043,50.8655,50.8946,70193.0
2021-10-01 12:15:00,52.49,52.67,52.44,52.48,405167.0,50.8849,51.0594,50.8364,50.8752,405167.0
2021-10-01 12:20:00,52.49,52.71,52.47,52.62,362387.0,50.8849,51.0982,50.8655,51.0109,362387.0
2021-10-01 12:25:00,52.62,52.68,52.57,52.65,175810.0,51.0109,51.0691,50.9625,51.04,175810.0
2021-10-01 12:30:00,52.66,52.71,52.62,52.66,122056.0,51.0497,51.0982,51.0109,51.0497,122056.0
2021-10-01 12:35:00,52.67,52.71,52.63,52.67,80630.0,51.0594,51.0982,51.0206,51.0594,80630.0
2021-10-01 12:40:00,52.67,52.73,52.67,52.7,77184.0,51.0594,51.1176,51.0594,51.0885,77184.0
2021-10-01 12:45:00,52.7,52.77,52.69,52.71,139361.0,51.0885,51.1563,51.0788,51.0982,139361.0
2021-10-01 12:50:00,52.72,52.75,52.64,52.71,82802.0,51.1079,51.137,51.0303,51.0982,82802.0
2021-10-01 12:55:00,52.71,52.71,52.63,52.65,58762.0,51.0982,51.0982,51.0206,51.04,58762.0
2021-10-01 13:00:00,52.65,52.68,52.56,52.66,120865.0,51.04,51.0691,50.9528,51.0497,120865.0
2021-10-01 13:05:00,52.66,52.79,52.66,52.78,93744.0,51.0497,51.1757,51.0497,51.166,93744.0
2021-10-01 13:10:00,52.78,52.8,52.75,52.77,54717.0,51.166,51.1854,51.137,51.1563,54717.0
2021-10-01 13:15:00,52.78,52.81,52.75,52.77,41646.0,51.166,51.1951,51.137,51.1563,41646.0
2021-10-01 13:20:00,52.77,52.86,52.76,52.84,72176.0,51.1563,51.2436,51.1466,51.2242,72176.0
2021-10-01 13:25:00,52.85,52.87,52.8,52.81,88053.0,51.2339,51.2533,51.1854,51.1951,88053.0
2021-10-01 13:30:00,52.81,52.91,52.8,52.91,74835.0,51.1951,51.2921,51.1854,51.2921,74835.0
2021-10-01 13:35:00,52.91,52.93,52.85,52.86,38757.0,51.2921,51.3115,51.2339,51.2436,38757.0
2021-10-01 13:40:00,52.86,52.91,52.85,52.9,55927.0,51.2436,51.2921,51.2339,51.2824,55927.0
2021-10-01 13:45:00,52.9,52.97,52.88,52.96,69098.0,51.2824,51.3502,51.263,51.3405,69098.0
2021-10-01 13:50:00,52.97,53.06,52.92,53.05,268256.0,51.3502,51.4375,51.3018,51.4278,268256.0
2021-10-01 13:55:00,53.05,53.07,52.99,53.02,61955.0,51.4278,51.4472,51.3696,51.3987,61955.0
2021-10-01 14:00:00,53.02,53.1,53.02,53.09,87613.0,51.3987,51.4763,51.3987,51.4666,87613.0
2021-10-01 14:05:00,53.1,53.12,53.06,53.07,95024.0,51.4763,51.4956,51.4375,51.4472,95024.0
2021-10-01 14:10:00,53.07,53.11,53.04,53.11,48520.0,51.4472,51.4859,51.4181,51.4859,48520.0
2021-10-01 14:15:00,53.11,53.13,53.07,53.11,79399.0,51.4859,51.5053,51.4472,51.4859,79399.0
2021-10-01 14:20:00,53.11,53.13,53.06,53.13,136096.0,51.4859,51.5053,51.4375,51.5053,136096.0
2021-10-01 14:25:00,53.13,53.21,53.12,53.15,106479.0,51.5053,51.5829,51.4956,51.5247,106479.0
2021-10-01 14:30:00,53.16,53.18,53.12,53.15,82023.0,51.5344,51.5538,51.4956,51.5247,82023.0
2021-10-01 14:35:00,53.15,53.18,53.12,53.15,66705.0,51.5247,51.5538,51.4956,51.5247,66705.0
2021-10-01 14:40:00,53.15,53.19,53.11,53.11,53097.0,51.5247,51.5635,51.4859,51.4859,53097.0
2021-10-01 14:45:00,53.11,53.16,53.1,53.14,53596.0,51.4859,51.5344,51.4763,51.515,53596.0
2021-10-01 14:50:00,53.14,53.18,53.08,53.18,68546.0,51.515,51.5538,51.4569,51.5538,68546.0
2021-10-01 14:55:00,53.18,53.25,53.15,53.21,139547.0,51.5538,51.6217,51.5247,51.5829,139547.0
2021-10-01 15:00:00,53.21,53.27,53.21,53.27,96822.0,51.5829,51.6411,51.5829,51.6411,96822.0
2021-10-01 15:05:00,53.27,53.28,53.22,53.27,61399.0,51.6411,51.6507,51.5926,51.6411,61399.0
2021-10-01 15:10:00,53.27,53.35,53.26,53.34,90057.0,51.6411,51.7186,51.6314,51.7089,90057.0
2021-10-01 15:15:00,53.34,53.38,53.24,53.25,85350.0,51.7089,51.7477,51.612,51.6217,85350.0
2021-10-01 15:20:00,53.25,53.32,53.24,53.32,87396.0,51.6217,51.6895,51.612,51.6895,87396.0
2021-10-01 15:25:00,53.31,53.35,53.25,53.27,161648.0,51.6798,51.7186,51.6217,51.6411,161648.0
2021-10-01 15:30:00,53.26,53.29,53.14,53.26,323768.0,51.6314,51.6604,51.515,51.6314,323768.0
2021-10-01 15:35:00,53.25,53.3,53.2,53.27,122231.0,51.6217,51.6701,51.5732,51.6411,122231.0
2021-10-01 15:40:00,53.27,53.32,53.24,53.32,172748.0,51.6411,51.6895,51.612,51.6895,172748.0
2021-10-01 15:45:00,53.32,53.34,53.2,53.21,281847.0,51.6895,51.7089,51.5732,51.5829,281847.0
2021-10-01 15:50:00,53.21,53.27,53.18,53.21,239749.0,51.5829,51.6411,51.5538,51.5829,239749.0
2021-10-01 15:55:00,53.21,53.21,53.11,53.14,794839.0,51.5829,51.5829,51.4859,51.515,794839.0
2021-10-04 09:30:00,54.9,55.47,54.57,55.13,2038164.0,53.2212,53.7738,52.9013,53.4442,2038164.0
2021-10-04 09:35:00,55.14,55.27,54.87,54.98,879871.0,53.4539,53.5799,53.1921,53.2988,879871.0
2021-10-04 09:40:00,54.99,55.25,54.79,55.14,806666.0,53.3085,53.5605,53.1146,53.4539,806666.0
2021-10-04 09:45:00,55.16,55.43,55.08,55.33,832234.0,53.4733,53.735,53.3957,53.6381,832234.0
2021-10-04 09:50:00,55.33,55.6,55.2,55.5,747150.0,53.6381,53.8998,53.512,53.8029,747150.0
2021-10-04 09:55:00,55.49,55.64,55.26,55.3,637059.0,53.7932,53.9386,53.5702,53.609,637059.0
2021-10-04 10:00:00,55.3,55.36,54.96,54.96,575416.0,53.609,53.6671,53.2794,53.2794,575416.0
2021-10-04 10:05:00,54.96,55.03,54.84,54.93,426536.0,53.2794,53.3472,53.163,53.2503,426536.0
2021-10-04 10:10:00,54.93,55.0,54.72,54.79,408166.0,53.2503,53.3182,53.0467,53.1146,408166.0
2021-10-04 10:15:00,54.79,54.81,54.44,54.45,475115.0,53.1146,53.134,52.7753,52.785,475115.0
2021-10-04 10:20:00,54.45,54.54,54.35,54.38,382237.0,52.785,52.8722,52.688,52.7171,382237.0
2021-10-04 10:25:00,54.37,54.43,54.19,54.38,433435.0,52.7074,52.7656,52.5329,52.7171,433435.0
2021-10-04 10:30:00,54.39,54.58,54.31,54.52,520895.0,52.7268,52.911,52.6493,52.8528,520895.0
2021-10-04 10:35:00,54.52,54.52,54.14,54.25,375731.0,52.8528,52.8528,52.4845,52.5911,375731.0
2021-10-04 10:40:00,54.25,54.74,54.21,54.71,380657.0,52.5911,53.0661,52.5523,53.037,380657.0
2021-10-04 10:45:00,54.71,54.75,54.58,54.59,297818.0,53.037,53.0758,52.911,52.9207,297818.0
2021-10-04 10:50:00,54.59,54.63,54.45,54.48,291581.0,52.9207,52.9595,52.785,52.8141,291581.0
2021-10-04 10:55:00,54.48,54.93,54.43,54.9,417530.0,52.8141,53.2503,52.7656,53.2212,417530.0
2021-10-04 11:00:00,54.9,54.9,54.62,54.68,259790.0,53.2212,53.2212,52.9498,53.0079,259790.0
2021-10-04 11:05:00,54.68,54.7,54.48,54.6,316431.0,53.0079,53.0273,52.8141,52.9304,316431.0
2021-10-04 11:10:00,54.59,54.61,54.46,54.53,231037.0,52.9207,52.9401,52.7947,52.8625,231037.0
2021-10-04 11:15:00,54.52,54.52,54.33,54.43,230861.0,52.8528,52.8528,52.6686,52.7656,230861.0
2021-10-04 11:20:00,54.43,54.49,54.26,54.28,185779.0,52.7656,52.8237,52.6008,52.6202,185779.0
2021-10-04 11:25:00,54.28,54.39,54.23,54.36,178300.0,52.6202,52.7268,52.5717,52.6977,178300.0
2021-10-04 11:30:00,54.37,54.42,54.22,54.25,181175.0,52.7074,52.7559,52.562,52.5911,181175.0
2021-10-04 11:35:00,54.26,54.31,54.18,54.26,157021.0,52.6008,52.6493,52.5232,52.6008,157021.0
2021-10-04 11:40:00,54.26,54.47,54.24,54.39,192406.0,52.6008,52.8044,52.5814,52.7268,192406.0
2021-10-04 11:45:00,54.38,54.42,54.34,54.36,74680.0,52.7171,52.7559,52.6783,52.6977,74680.0
2021-10-04 11:50:00,54.34,54.58,54.33,54.58,157094.0,52.6783,52.911,52.6686,52.911,157094.0
2021-10-04 11:55:00,54.58,54.74,54.53,54.73,197921.0,52.911,53.0661,52.8625,53.0564,197921.0
2021-10-04 12:00:00,54.72,54.73,54.58,54.59,118650.0,53.0467,53.0564,52.911,52.9207,118650.0
2021-10-04 12:05:00,54.58,54.74,54.58,54.72,128759.0,52.911,53.0661,52.911,53.0467,128759.0
2021-10-04 12:10:00,54.71,54.73,54.64,54.69,87914.0,53.037,53.0564,52.9692,53.0176,87914.0
2021-10-04 12:15:00,54.69,54.74,54.63,54.64,132650.0,53.0176,53.0661,52.9595,52.9692,132650.0
2021-10-04 12:20:00,54.64,54.64,54.47,54.48,112408.0,52.9692,52.9692,52.8044,52.8141,112408.0
2021-10-04 12:25:00,54.48,54.67,54.44,54.62,489441.0,52.8141,52.9982,52.7753,52.9498,489441.0
2021-10-04 12:30:00,54.62,54.77,54.6,54.71,742679.0,52.9498,53.0952,52.9304,53.037,742679.0
2021-10-04 12:35:00,54.71,54.8,54.65,54.68,337625.0,53.037,53.1243,52.9789,53.0079,337625.0
2021-10-04 12:40:00,54.68,54.68,54.5,54.61,199437.0,53.0079,53.0079,52.8334,52.9401,199437.0
2021-10-04 12:45:00,54.61,54.74,54.56,54.74,164358.0,52.9401,53.0661,52.8916,53.0661,164358.0
2021-10-04 12:50:00,54.74,54.77,54.66,54.75,109746.0,53.0661,53.0952,52.9885,53.0758,109746.0
2021-10-04 12:55:00,54.74,54.76,54.66,54.66,114901.0,53.0661,53.0855,52.9885,52.9885,114901.0
2021-10-04 13:00:00,54.65,54.7,54.51,54.51,158711.0,52.9789,53.0273,52.8431,52.8431,158711.0
2021-10-04 13:05:00,54.52,54.67,54.49,54.64,108563.0,52.8528,52.9982,52.8237,52.9692,108563.0
2021-10-04 13:10:00,54.63,54.69,54.56,54.59,138319.0,52.9595,53.0176,52.8916,52.9207,138319.0
2021-10-04 13:15:00,54.58,54.6,54.48,54.57,143220.0,52.911,52.9304,52.8141,52.9013,143220.0
2021-10-04 13:20:00,54.56,54.57,54.48,54.52,132584.0,52.8916,52.9013,52.8141,52.8528,132584.0
2021-10-04 13:25:00,54.52,54.54,54.34,54.36,120244.0,52.8528,52.8722,52.6783,52.6977,120244.0
2021-10-04 13:30:00,54.36,54.45,54.23,54.29,154491.0,52.6977,52.785,52.5717,52.6299,154491.0
2021-10-04 13:35:00,54.29,54.3,54.21,54.23,116401.0,52.6299,52.6396,52.5523,52.5717,116401.0
2021-10-04 13:40:00,54.23,54.23,54.06,54.07,193950.0,52.5717,52.5717,52.4069,52.4166,193950.0
2021-10-04 13:45:00,54.06,54.14,54.04,54.12,172678.0,52.4069,52.4845,52.3875,52.4651,172678.0
2021-10-04 13:50:00,54.12,54.12,53.94,53.98,190442.0,52.4651,52.4651,52.2906,52.3293,190442.0
2021-10-04 13:55:00,53.98,54.01,53.93,53.99,124157.0,52.3293,52.3584,52.2809,52.339,124157.0
2021-10-04 14:00:00,53.99,54.07,53.85,53.88,191123.0,52.339,52.4166,52.2033,52.2324,191123.0
2021-10-04 14:05:00,53.89,54.0,53.85,53.96,177846.0,52.2421,52.3487,52.2033,52.31,177846.0
2021-10-04 14:10:00,53.96,54.01,53.79,53.84,183663.0,52.31,52.3584,52.1452,52.1936,183663.0
2021-10-04 14:15:00,53.84,53.86,53.73,53.8,181561.0,52.1936,52.213,52.087,52.1548,181561.0
2021-10-04 14:20:00,53.8,53.87,53.78,53.81,112186.0,52.1548,52.2227,52.1355,52.1645,112186.0
2021-10-04 14:25:00,53.8,53.8,53.68,53.73,185793.0,52.1548,52.1548,52.0385,52.087,185793.0
2021-10-04 14:30:00,53.73,53.8,53.69,53.75,187327.0,52.087,52.1548,52.0482,52.1064,187327.0
2021-10-04 14:35:00,53.75,53.85,53.68,53.85,207603.0,52.1064,52.2033,52.0385,52.2033,207603.0
2021-10-04 14:40:00,53.85,53.93,53.8,53.87,284683.0,52.2033,52.2809,52.1548,52.2227,284683.0
2021-10-04 14:45:00,53.86,53.89,53.76,53.85,125169.0,52.213,52.2421,52.1161,52.2033,125169.0
2021-10-04 14:50:00,53.84,53.87,53.72,53.75,131700.0,52.1936,52.2227,52.0773,52.1064,131700.0
2021-10-04 14:55:00,53.75,53.81,53.72,53.8,108371.0,52.1064,52.1645,52.0773,52.1548,108371.0
2021-10-04 15:00:00,53.81,54.0,53.79,53.93,305489.0,52.1645,52.3487,52.1452,52.2809,305489.0
2021-10-04 15:05:00,53.93,53.98,53.9,53.91,233896.0,52.2809,52.3293,52.2518,52.2615,233896.0
2021-10-04 15:10:00,53.91,53.96,53.87,53.88,173492.0,52.2615,52.31,52.2227,52.2324,173492.0
2021-10-04 15:15:00,53.88,53.96,53.7,53.77,377618.0,52.2324,52.31,52.0579,52.1258,377618.0
2021-10-04 15:20:00,53.77,53.86,53.72,53.86,155375.0,52.1258,52.213,52.0773,52.213,155375.0
2021-10-04 15:25:00,53.85,53.89,53.78,53.86,114049.0,52.2033,52.2421,52.1355,52.213,114049.0
2021-10-04 15:30:00,53.86,53.96,53.85,53.92,191322.0,52.213,52.31,52.2033,52.2712,191322.0
2021-10-04 15:35:00,53.93,53.94,53.8,53.83,193528.0,52.2809,52.2906,52.1548,52.1839,193528.0
2021-10-04 15:40:00,53.83,54.0,53.78,54.0,242614.0,52.1839,52.3487,52.1355,52.3487,242614.0
2021-10-04 15:45:00,54.0,54.1,53.99,54.05,377107.0,52.3487,52.4457,52.339,52.3972,377107.0
2021-10-04 15:50:00,54.04,54.04,53.83,53.86,518391.0,52.3875,52.3875,52.1839,52.213,518391.0
2021-10-04 15:55:00,53.85,54.03,53.85,53.98,686569.0,52.2033,52.3778,52.2033,52.3293,686569.0
2021-10-05 09:30:00,54.19,54.26,53.64,53.73,858683.0,52.5329,52.6008,51.9997,52.087,858683.0
2021-10-05 09:35:00,53.74,54.11,53.71,54.08,661159.0,52.0967,52.4554,52.0676,52.4263,661159.0
2021-10-05 09:40:00,54.08,54.11,53.71,53.77,436999.0,52.4263,52.4554,52.0676,52.1258,436999.0
2021-10-05 09:45:00,53.78,54.06,53.78,54.05,205708.0,52.1355,52.4069,52.1355,52.3972,205708.0
2021-10-05 09:50:00,54.06,54.2,54.04,54.14,344814.0,52.4069,52.5426,52.3875,52.4845,344814.0
2021-10-05 09:55:00,54.16,54.34,54.16,54.2,274743.0,52.5038,52.6783,52.5038,52.5426,274743.0
2021-10-05 10:00:00,54.2,54.31,54.13,54.17,291652.0,52.5426,52.6493,52.4748,52.5135,291652.0
2021-10-05 10:05:00,54.17,54.25,54.1,54.18,199791.0,52.5135,52.5911,52.4457,52.5232,199791.0
2021-10-05 10:10:00,54.18,54.42,54.17,54.34,223663.0,52.5232,52.7559,52.5135,52.6783,223663.0
2021-10-05 10:15:00,54.35,54.36,54.22,54.23,213653.0,52.688,52.6977,52.562,52.5717,213653.0
2021-10-05 10:20:00,54.23,54.4,54.22,54.38,183086.0,52.5717,52.7365,52.562,52.7171,183086.0
2021-10-05 10:25:00,54.37,54.53,54.37,54.46,386244.0,52.7074,52.8625,52.7074,52.7947,386244.0
2021-10-05 10:30:00,54.45,54.6,54.44,54.57,288118.0,52.785,52.9304,52.7753,52.9013,288118.0
2021-10-05 10:35:00,54.57,54.59,54.43,54.44,243818.0,52.9013,52.9207,52.7656,52.7753,243818.0
2021-10-05 10:40:00,54.43,54.62,54.43,54.61,128016.0,52.7656,52.9498,52.7656,52.9401,128016.0
2021-10-05 10:45:00,54.61,54.74,54.58,54.6,212388.0,52.9401,53.0661,52.911,52.9304,212388.0
2021-10-05 10:50:00,54.61,54.63,54.43,54.51,145507.0,52.9401,52.9595,52.7656,52.8431,145507.0
2021-10-05 10:55:00,54.49,54.54,54.46,54.54,89211.0,52.8237,52.8722,52.7947,52.8722,89211.0
2021-10-05 11:00:00,54.54,54.55,54.41,54.45,83083.0,52.8722,52.8819,52.7462,52.785,83083.0
2021-10-05 11:05:00,54.46,54.54,54.45,54.47,104399.0,52.7947,52.8722,52.785,52.8044,104399.0
2021-10-05 11:10:00,54.48,54.51,54.45,54.49,73322.0,52.8141,52.8431,52.785,52.8237,73322.0
2021-10-05 11:15:00,54.5,54.54,54.43,54.45,135274.0,52.8334,52.8722,52.7656,52.785,135274.0
2021-10-05 11:20:00,54.45,54.51,54.42,54.43,116894.0,52.785,52.8431,52.7559,52.7656,116894.0
2021-10-05 11:25:00,54.43,54.49,54.36,54.45,173119.0,52.7656,52.8237,52.6977,52.785,173119.0
2021-10-05 11:30:00,54.44,54.5,54.41,54.47,193047.0,52.7753,52.8334,52.7462,52.8044,193047.0
2021-10-05 11:35:00,54.48,54.52,54.36,54.41,120582.0,52.8141,52.8528,52.6977,52.7462,120582.0
2021-10-05 11:40:00,54.4,54.41,54.14,54.19,167276.0,52.7365,52.7462,52.4845,52.5329,167276.0
2021-10-05 11:45:00,54.19,54.21,54.04,54.05,167899.0,52.5329,52.5523,52.3875,52.3972,167899.0
2021-10-05 11:50:00,54.05,54.11,53.98,54.11,204365.0,52.3972,52.4554,52.3293,52.4554,204365.0
2021-10-05 11:55:00,54.1,54.14,54.07,54.13,145318.0,52.4457,52.4845,52.4166,52.4748,145318.0
2021-10-05 12:00:00,54.13,54.17,54.03,54.13,91550.0,52.4748,52.5135,52.3778,52.4748,91550.0
2021-10-05 12:05:00,54.13,54.13,54.05,54.08,106754.0,52.4748,52.4748,52.3972,52.4263,106754.0
2021-10-05 12:10:00,54.08,54.08,53.97,54.0,127459.0,52.4263,52.4263,52.3196,52.3487,127459.0
2021-10-05 12:15:00,54.0,54.01,53.88,53.88,114860.0,52.3487,52.3584,52.2324,52.2324,114860.0
2021-10-05 12:20:00,53.87,53.88,53.7,53.77,232513.0,52.2227,52.2324,52.0579,52.1258,232513.0
2021-10-05 12:25:00,53.77,53.82,53.71,53.75,278949.0,52.1258,52.1742,52.0676,52.1064,278949.0
2021-10-05 12:30:00,53.76,53.86,53.73,53.85,129459.0,52.1161,52.213,52.087,52.2033,129459.0
2021-10-05 12:35:00,53.85,53.85,53.75,53.8,129266.0,52.2033,52.2033,52.1064,52.1548,129266.0
2021-10-05 12:40:00,53.81,53.88,53.8,53.87,69443.0,52.1645,52.2324,52.1548,52.2227,69443.0
2021-10-05 12:45:00,53.87,53.92,53.8,53.92,126748.0,52.2227,52.2712,52.1548,52.2712,126748.0
2021-10-05 12:50:00,53.91,53.92,53.79,53.79,82820.0,52.2615,52.2712,52.1452,52.1452,82820.0
2021-10-05 12:55:00,53.78,53.92,53.76,53.92,168256.0,52.1355,52.2712,52.1161,52.2712,168256.0
2021-10-05 13:00:00,53.91,54.0,53.87,53.96,99385.0,52.2615,52.3487,52.2227,52.31,99385.0
2021-10-05 13:05:00,53.96,53.99,53.92,53.98,66464.0,52.31,52.339,52.2712,52.3293,66464.0
2021-10-05 13:10:00,53.99,54.11,53.97,54.03,157636.0,52.339,52.4554,52.3196,52.3778,157636.0
2021-10-05 13:15:00,54.03,54.09,53.96,53.96,85826.0,52.3778,52.436,52.31,52.31,85826.0
2021-10-05 13:20:00,53.97,54.04,53.96,54.03,74882.0,52.3196,52.3875,52.31,52.3778,74882.0
2021-10-05 13:25:00,54.03,54.08,54.01,54.07,93612.0,52.3778,52.4263,52.3584,52.4166,93612.0
2021-10-05 13:30:00,54.07,54.08,53.99,54.0,87445.0,52.4166,52.4263,52.339,52.3487,87445.0
2021-10-05 13:35:00,54.0,54.06,53.97,54.04,63930.0,52.3487,52.4069,52.3196,52.3875,63930.0
2021-10-05 13:40:00,54.04,54.07,54.03,54.07,58132.0,52.3875,52.4166,52.3778,52.4166,58132.0
2021-10-05 13:45:00,54.07,54.09,54.02,54.05,78309.0,52.4166,52.436,52.3681,52.3972,78309.0
2021-10-05 13:50:00,54.05,54.09,54.02,54.03,40928.0,52.3972,52.436,52.3681,52.3778,40928.0
2021-10-05 13:55:00,54.03,54.11,54.03,54.11,70373.0,52.3778,52.4554,52.3778,52.4554,70373.0
2021-10-05 14:00:00,54.11,54.18,54.1,54.16,105201.0,52.4554,52.5232,52.4457,52.5038,105201.0
2021-10-05 14:05:00,54.16,54.16,54.07,54.12,45593.0,52.5038,52.5038,52.4166,52.4651,45593.0
2021-10-05 14:10:00,54.12,54.17,54.06,54.06,221147.0,52.4651,52.5135,52.4069,52.4069,221147.0
2021-10-05 14:15:00,54.07,54.12,54.05,54.12,130736.0,52.4166,52.4651,52.3972,52.4651,130736.0
2021-10-05 14:20:00,54.12,54.15,54.05,54.11,98340.0,52.4651,52.4941,52.3972,52.4554,98340.0
2021-10-05 14:25:00,54.11,54.21,54.1,54.19,232980.0,52.4554,52.5523,52.4457,52.5329,232980.0
2021-10-05 14:30:00,54.19,54.29,54.18,54.23,170137.0,52.5329,52.6299,52.5232,52.5717,170137.0
2021-10-05 14:35:00,54.23,54.27,54.2,54.27,135002.0,52.5717,52.6105,52.5426,52.6105,135002.0
2021-10-05 14:40:00,54.27,54.33,54.23,54.27,99662.0,52.6105,52.6686,52.5717,52.6105,99662.0
2021-10-05 14:45:00,54.28,54.36,54.27,54.36,91432.0,52.6202,52.6977,52.6105,52.6977,91432.0
2021-10-05 14:50:00,54.36,54.44,54.35,54.41,125957.0,52.6977,52.7753,52.688,52.7462,125957.0
2021-10-05 14:55:00,54.41,54.43,54.36,54.4,228210.0,52.7462,52.7656,52.6977,52.7365,228210.0
2021-10-05 15:00:00,54.4,54.46,54.38,54.45,100446.0,52.7365,52.7947,52.7171,52.785,100446.0
2021-10-05 15:05:00,54.45,54.53,54.44,54.52,136354.0,52.785,52.8625,52.7753,52.8528,136354.0
2021-10-05 15:10:00,54.52,54.55,54.48,54.55,90073.0,52.8528,52.8819,52.8141,52.8819,90073.0
2021-10-05 15:15:00,54.55,54.59,54.53,54.57,127130.0,52.8819,52.9207,52.8625,52.9013,127130.0
2021-10-05 15:20:00,54.57,54.58,54.48,54.51,94265.0,52.9013,52.911,52.8141,52.8431,94265.0
2021-10-05 15:25:00,54.51,54.52,54.44,54.48,129244.0,52.8431,52.8528,52.7753,52.8141,129244.0
2021-10-05 15:30:00,54.48,54.5,54.39,54.43,236523.0,52.8141,52.8334,52.7268,52.7656,236523.0
2021-10-05 15:35:00,54.43,54.52,54.41,54.52,216373.0,52.7656,52.8528,52.7462,52.8528,216373.0
2021-10-05 15:40:00,54.52,54.58,54.5,54.54,174696.0,52.8528,52.911,52.8334,52.8722,174696.0
2021-10-05 15:45:00,54.53,54.53,54.43,54.44,165036.0,52.8625,52.8625,52.7656,52.7753,165036.0
2021-10-05 15:50:00,54.42,54.44,54.37,54.41,356989.0,52.7559,52.7753,52.7074,52.7462,356989.0
2021-10-05 15:55:00,54.41,54.47,54.32,54.34,832776.0,52.7462,52.8044,52.6589,52.6783,832776.0
2021-10-06 09:30:00,54.49,54.96,54.17,54.88,969832.0,52.8237,53.2794,52.5135,53.2018,969832.0
2021-10-06 09:35:00,54.9,55.04,54.74,54.83,557019.0,53.2212,53.3569,53.0661,53.1534,557019.0
2021-10-06 09:40:00,54.83,54.84,54.33,54.38,476941.0,53.1534,53.163,52.6686,52.7171,476941.0
2021-10-06 09:45:00,54.39,54.59,54.27,54.28,291915.0,52.7268,52.9207,52.6105,52.6202,291915.0
2021-10-06 09:50:00,54.28,54.34,54.08,54.21,369080.0,52.6202,52.6783,52.4263,52.5523,369080.0
2021-10-06 09:55:00,54.21,54.22,54.09,54.15,278391.0,52.5523,52.562,52.436,52.4941,278391.0
2021-10-06 10:00:00,54.14,54.14,53.95,54.03,537729.0,52.4845,52.4845,52.3003,52.3778,537729.0
2021-10-06 10:05:00,54.03,54.03,53.88,54.0,511401.0,52.3778,52.3778,52.2324,52.3487,511401.0
2021-10-06 10:10:00,54.01,54.03,53.84,53.96,510336.0,52.3584,52.3778,52.1936,52.31,510336.0
2021-10-06 10:15:00,53.96,53.96,53.69,53.72,333683.0,52.31,52.31,52.0482,52.0773,333683.0
2021-10-06 10:20:00,53.72,54.06,53.67,54.04,346686.0,52.0773,52.4069,52.0288,52.3875,346686.0
2021-10-06 10:25:00,54.05,54.19,54.03,54.1,348273.0,52.3972,52.5329,52.3778,52.4457,348273.0
2021-10-06 10:30:00,54.1,54.36,54.06,54.2,345015.0,52.4457,52.6977,52.4069,52.5426,345015.0
2021-10-06 10:35:00,54.2,54.21,53.85,53.93,286834.0,52.5426,52.5523,52.2033,52.2809,286834.0
2021-10-06 10:40:00,53.95,53.99,53.74,53.74,157440.0,52.3003,52.339,52.0967,52.0967,157440.0
2021-10-06 10:45:00,53.75,53.8,53.62,53.8,286588.0,52.1064,52.1548,51.9804,52.1548,286588.0
2021-10-06 10:50:00,53.79,53.89,53.65,53.86,171621.0,52.1452,52.2421,52.0094,52.213,171621.0
2021-10-06 10:55:00,53.86,53.86,53.79,53.84,106146.0,52.213,52.213,52.1452,52.1936,106146.0
2021-10-06 11:00:00,53.84,54.0,53.83,53.98,189512.0,52.1936,52.3487,52.1839,52.3293,189512.0
2021-10-06 11:05:00,53.98,54.03,53.87,53.95,148894.0,52.3293,52.3778,52.2227,52.3003,148894.0
2021-10-06 11:10:00,53.95,53.98,53.82,53.97,108672.0,52.3003,52.3293,52.1742,52.3196,108672.0
2021-10-06 11:15:00,53.96,54.06,53.93,53.95,185112.0,52.31,52.4069,52.2809,52.3003,185112.0
2021-10-06 11:20:00,53.95,53.96,53.75,53.78,96823.0,52.3003,52.31,52.1064,52.1355,96823.0
2021-10-06 11:25:00,53.77,53.89,53.53,53.59,421564.0,52.1258,52.2421,51.8931,51.9513,421564.0
2021-10-06 11:30:00,53.57,53.63,53.23,53.31,619216.0,51.9319,51.99,51.6023,51.6798,619216.0
2021-10-06 11:35:00,53.3,53.58,53.25,53.55,382220.0,51.6701,51.9416,51.6217,51.9125,382220.0
2021-10-06 11:40:00,53.56,53.59,53.29,53.48,197183.0,51.9222,51.9513,51.6604,51.8446,197183.0
2021-10-06 11:45:00,53.48,53.69,53.48,53.66,187673.0,51.8446,52.0482,51.8446,52.0191,187673.0
2021-10-06 11:50:00,53.66,53.81,53.65,53.79,136582.0,52.0191,52.1645,52.0094,52.1452,136582.0
2021-10-06 11:55:00,53.77,53.83,53.76,53.77,129999.0,52.1258,52.1839,52.1161,52.1258,129999.0
2021-10-06 12:00:00,53.76,55.5,53.76,54.6,2946377.0,52.1161,53.8029,52.1161,52.9304,2946377.0
2021-10-06 12:05:00,54.6,54.63,53.46,53.59,1352046.0,52.9304,52.9595,51.8252,51.9513,1352046.0
2021-10-06 12:10:00,53.62,53.77,53.34,53.35,548962.0,51.9804,52.1258,51.7089,51.7186,548962.0
2021-10-06 12:15:00,53.35,53.64,53.35,53.62,283991.0,51.7186,51.9997,51.7186,51.9804,283991.0
2021-10-06 12:20:00,53.62,53.63,53.36,53.55,216921.0,51.9804,51.99,51.7283,51.9125,216921.0
2021-10-06 12:25:00,53.55,53.73,53.41,53.66,602093.0,51.9125,52.087,51.7768,52.0191,602093.0
2021-10-06 12:30:00,53.66,53.73,53.52,53.72,574108.0,52.0191,52.087,51.8834,52.0773,574108.0
2021-10-06 12:35:00,53.72,53.74,53.57,53.6,222779.0,52.0773,52.0967,51.9319,51.961,222779.0
2021-10-06 12:40:00,53.61,53.8,53.6,53.72,186985.0,51.9707,52.1548,51.961,52.0773,186985.0
2021-10-06 12:45:00,53.73,53.77,53.59,53.61,142341.0,52.087,52.1258,51.9513,51.9707,142341.0
2021-10-06 12:50:00,53.61,53.66,53.57,53.61,132849.0,51.9707,52.0191,51.9319,51.9707,132849.0
2021-10-06 12:55:00,53.61,53.71,53.57,53.59,89321.0,51.9707,52.0676,51.9319,51.9513,89321.0
2021-10-06 13:00:00,53.6,53.62,53.53,53.59,109830.0,51.961,51.9804,51.8931,51.9513,109830.0
2021-10-06 13:05:00,53.58,53.58,53.15,53.29,378273.0,51.9416,51.9416,51.5247,51.6604,378273.0
2021-10-06 13:10:00,53.28,53.41,53.25,53.38,172308.0,51.6507,51.7768,51.6217,51.7477,172308.0
2021-10-06 13:15:00,53.37,53.54,53.32,53.51,266772.0,51.738,51.9028,51.6895,51.8737,266772.0
2021-10-06 13:20:00,53.53,53.58,53.41,53.46,148265.0,51.8931,51.9416,51.7768,51.8252,148265.0
2021-10-06 13:25:00,53.48,53.58,53.44,53.57,97175.0,51.8446,51.9416,51.8059,51.9319,97175.0
2021-10-06 13:30:00,53.58,53.72,53.57,53.71,162110.0,51.9416,52.0773,51.9319,52.0676,162110.0
2021-10-06 13:35:00,53.7,53.91,53.7,53.87,229716.0,52.0579,52.2615,52.0579,52.2227,229716.0
2021-10-06 13:40:00,53.86,53.97,53.79,53.97,139289.0,52.213,52.3196,52.1452,52.3196,139289.0
2021-10-06 13:45:00,53.96,54.09,53.94,53.96,252828.0,52.31,52.436,52.2906,52.31,252828.0
2021-10-06 13:50:00,53.96,53.98,53.73,53.74,167382.0,52.31,52.3293,52.087,52.0967,167382.0
2021-10-06 13:55:00,53.74,53.86,53.74,53.85,108640.0,52.0967,52.213,52.0967,52.2033,108640.0
2021-10-06 14:00:00,53.86,53.94,53.73,53.78,264621.0,52.213,52.2906,52.087,52.1355,264621.0
2021-10-06 14:05:00,53.79,53.9,53.74,53.9,88574.0,52.1452,52.2518,52.0967,52.2518,88574.0
2021-10-06 14:10:00,53.89,54.02,53.88,53.97,323962.0,52.2421,52.3681,52.2324,52.3196,323962.0
2021-10-06 14:15:00,53.96,54.06,53.91,54.05,157290.0,52.31,52.4069,52.2615,52.3972,157290.0
2021-10-06 14:20:00,54.05,54.08,53.93,53.97,161825.0,52.3972,52.4263,52.2809,52.3196,161825.0
2021-10-06 14:25:00,53.97,54.05,53.94,53.97,120632.0,52.3196,52.3972,52.2906,52.3196,120632.0
2021-10-06 14:30:00,53.98,53.99,53.85,53.9,146820.0,52.3293,52.339,52.2033,52.2518,146820.0
2021-10-06 14:35:00,53.91,53.99,53.86,53.91,126082.0,52.2615,52.339,52.213,52.2615,126082.0
2021-10-06 14:40:00,53.91,54.03,53.9,53.97,124432.0,52.2615,52.3778,52.2518,52.3196,124432.0
2021-10-06 14:45:00,53.98,54.01,53.87,53.87,128223.0,52.3293,52.3584,52.2227,52.2227,128223.0
2021-10-06 14:50:00,53.87,53.91,53.81,53.89,112782.0,52.2227,52.2615,52.1645,52.2421,112782.0
2021-10-06 14:55:00,53.89,53.94,53.76,53.8,106698.0,52.2421,52.2906,52.1161,52.1548,106698.0
2021-10-06 15:00:00,53.8,53.91,53.79,53.86,94785.0,52.1548,52.2615,52.1452,52.213,94785.0
2021-10-06 15:05:00,53.86,53.96,53.85,53.89,135415.0,52.213,52.31,52.2033,52.2421,135415.0
2021-10-06 15:10:00,53.89,53.91,53.79,53.86,171996.0,52.2421,52.2615,52.1452,52.213,171996.0
2021-10-06 15:15:00,53.86,53.93,53.86,53.89,111607.0,52.213,52.2809,52.213,52.2421,111607.0
2021-10-06 15:20:00,53.89,53.91,53.85,53.89,159543.0,52.2421,52.2615,52.2033,52.2421,159543.0
2021-10-06 15:25:00,53.9,53.94,53.87,53.91,85074.0,52.2518,52.2906,52.2227,52.2615,85074.0
2021-10-06 15:30:00,53.91,53.94,53.82,53.84,167829.0,52.2615,52.2906,52.1742,52.1936,167829.0
2021-10-06 15:35:00,53.84,53.84,53.76,53.79,240556.0,52.1936,52.1936,52.1161,52.1452,240556.0
2021-10-06 15:40:00,53.8,53.81,53.72,53.75,230952.0,52.1548,52.1645,52.0773,52.1064,230952.0
2021-10-06 15:45:00,53.75,53.77,53.69,53.73,416622.0,52.1064,52.1258,52.0482,52.087,416622.0
2021-10-06 15:50:00,53.73,53.84,53.73,53.79,645093.0,52.087,52.1936,52.087,52.1452,645093.0
2021-10-06 15:55:00,53.79,53.99,53.79,53.93,1123740.0,52.1452,52.339,52.1452,52.2809,1123740.0
2021-10-07 09:30:00,54.85,54.92,54.48,54.51,885326.0,53.1727,53.2406,52.8141,52.8431,885326.0
2021-10-07 09:35:00,54.52,54.78,54.43,54.75,451682.0,52.8528,53.1049,52.7656,53.0758,451682.0
2021-10-07 09:40:00,54.77,54.88,54.5,54.51,464750.0,53.0952,53.2018,52.8334,52.8431,464750.0
2021-10-07 09:45:00,54.51,54.81,54.44,54.76,468461.0,52.8431,53.134,52.7753,53.0855,468461.0
2021-10-07 09:50:00,54.78,55.17,54.73,55.08,759139.0,53.1049,53.483,53.0564,53.3957,759139.0
2021-10-07 09:55:00,55.08,55.29,54.94,55.29,490821.0,53.3957,53.5993,53.26,53.5993,490821.0
2021-10-07 10:00:00,55.29,55.46,55.25,55.28,504817.0,53.5993,53.7641,53.5605,53.5896,504817.0
2021-10-07 10:05:00,55.28,55.35,55.08,55.16,325421.0,53.5896,53.6574,53.3957,53.4733,325421.0
2021-10-07 10:10:00,55.16,55.32,55.16,55.26,379285.0,53.4733,53.6284,53.4733,53.5702,379285.0
2021-10-07 10:15:00,55.26,55.42,55.26,55.4,362798.0,53.5702,53.7253,53.5702,53.7059,362798.0
2021-10-07 10:20:00,55.4,55.62,55.38,55.62,689369.0,53.7059,53.9192,53.6865,53.9192,689369.0
2021-10-07 10:25:00,55.62,55.78,55.61,55.76,391266.0,53.9192,54.0743,53.9095,54.0549,391266.0
2021-10-07 10:30:00,55.76,55.85,55.68,55.8,416376.0,54.0549,54.1422,53.9774,54.0937,416376.0
2021-10-07 10:35:00,55.8,55.87,55.61,55.63,304110.0,54.0937,54.1615,53.9095,53.9289,304110.0
2021-10-07 10:40:00,55.63,55.96,55.62,55.9,316210.0,53.9289,54.2488,53.9192,54.1906,316210.0
2021-10-07 10:45:00,55.91,56.15,55.9,56.14,452534.0,54.2003,54.433,54.1906,54.4233,452534.0
2021-10-07 10:50:00,56.14,56.14,55.89,56.0,506970.0,54.4233,54.4233,54.1809,54.2876,506970.0
2021-10-07 10:55:00,56.0,56.0,55.89,55.97,176922.0,54.2876,54.2876,54.1809,54.2585,176922.0
2021-10-07 11:00:00,55.97,56.1,55.96,56.01,621229.0,54.2585,54.3845,54.2488,54.2973,621229.0
2021-10-07 11:05:00,56.0,56.12,55.99,56.11,222041.0,54.2876,54.4039,54.2779,54.3942,222041.0
2021-10-07 11:10:00,56.11,56.15,55.95,55.96,363017.0,54.3942,54.433,54.2391,54.2488,363017.0
2021-10-07 11:15:00,55.95,56.03,55.94,56.01,454165.0,54.2391,54.3167,54.2294,54.2973,454165.0
2021-10-07 11:20:00,56.02,56.31,56.02,56.26,522525.0,54.307,54.5881,54.307,54.5396,522525.0
2021-10-07 11:25:00,56.26,56.28,56.19,56.26,252210.0,54.5396,54.559,54.4718,54.5396,252210.0
2021-10-07 11:30:00,56.27,56.3,56.13,56.16,605489.0,54.5493,54.5784,54.4136,54.4427,605489.0
2021-10-07 11:35:00,56.16,56.36,56.16,56.36,222040.0,54.4427,54.6366,54.4427,54.6366,222040.0
2021-10-07 11:40:00,56.35,56.42,56.27,56.36,179288.0,54.6269,54.6947,54.5493,54.6366,179288.0
2021-10-07 11:45:00,56.36,56.41,56.33,56.39,297036.0,54.6366,54.685,54.6075,54.6656,297036.0
2021-10-07 11:50:00,56.39,56.43,56.38,56.4,272983.0,54.6656,54.7044,54.656,54.6753,272983.0
2021-10-07 11:55:00,56.4,56.49,56.35,56.44,459785.0,54.6753,54.7626,54.6269,54.7141,459785.0
2021-10-07 12:00:00,56.44,56.62,56.41,56.55,475111.0,54.7141,54.8886,54.685,54.8208,475111.0
2021-10-07 12:05:00,56.55,56.56,56.42,56.47,315648.0,54.8208,54.8304,54.6947,54.7432,315648.0
2021-10-07 12:10:00,56.47,56.53,56.43,56.48,211695.0,54.7432,54.8014,54.7044,54.7529,211695.0
2021-10-07 12:15:00,56.48,56.67,56.48,56.65,278245.0,54.7529,54.9371,54.7529,54.9177,278245.0
2021-10-07 12:20:00,56.65,56.74,56.57,56.58,279953.0,54.9177,55.0049,54.8401,54.8498,279953.0
2021-10-07 12:25:00,56.58,56.65,56.53,56.54,237522.0,54.8498,54.9177,54.8014,54.8111,237522.0
2021-10-07 12:30:00,56.53,56.54,56.41,56.49,270321.0,54.8014,54.8111,54.685,54.7626,270321.0
2021-10-07 12:35:00,56.5,56.57,56.47,56.57,172950.0,54.7723,54.8401,54.7432,54.8401,172950.0
2021-10-07 12:40:00,56.57,56.64,56.44,56.46,278738.0,54.8401,54.908,54.7141,54.7335,278738.0
2021-10-07 12:45:00,56.46,56.49,56.29,56.36,728207.0,54.7335,54.7626,54.5687,54.6366,728207.0
2021-10-07 12:50:00,56.36,56.39,56.23,56.34,404902.0,54.6366,54.6656,54.5105,54.6172,404902.0
2021-10-07 12:55:00,56.34,56.46,56.31,56.42,408461.0,54.6172,54.7335,54.5881,54.6947,408461.0
2021-10-07 13:00:00,56.42,56.42,56.29,56.31,280179.0,54.6947,54.6947,54.5687,54.5881,280179.0
2021-10-07 13:05:00,56.31,56.34,56.23,56.31,260061.0,54.5881,54.6172,54.5105,54.5881,260061.0
2021-10-07 13:10:00,56.3,56.36,56.29,56.34,122257.0,54.5784,54.6366,54.5687,54.6172,122257.0
2021-10-07 13:15:00,56.35,56.44,56.33,56.44,191511.0,54.6269,54.7141,54.6075,54.7141,191511.0
2021-10-07 13:20:00,56.44,56.49,56.38,56.39,239261.0,54.7141,54.7626,54.656,54.6656,239261.0
2021-10-07 13:25:00,56.39,56.41,56.34,56.4,173352.0,54.6656,54.685,54.6172,54.6753,173352.0
2021-10-07 13:30:00,56.39,56.41,56.31,56.34,210332.0,54.6656,54.685,54.5881,54.6172,210332.0
2021-10-07 13:35:00,56.33,56.38,56.28,56.38,121989.0,54.6075,54.656,54.559,54.656,121989.0
2021-10-07 13:40:00,56.37,56.51,56.37,56.51,188064.0,54.6463,54.782,54.6463,54.782,188064.0
2021-10-07 13:45:00,56.51,56.52,56.39,56.4,213849.0,54.782,54.7917,54.6656,54.6753,213849.0
2021-10-07 13:50:00,56.4,56.48,56.37,56.48,135382.0,54.6753,54.7529,54.6463,54.7529,135382.0
2021-10-07 13:55:00,56.48,56.5,56.36,56.42,210625.0,54.7529,54.7723,54.6366,54.6947,210625.0
2021-10-07 14:00:00,56.41,56.45,56.29,56.35,295701.0,54.685,54.7238,54.5687,54.6269,295701.0
2021-10-07 14:05:00,56.34,56.41,56.32,56.34,193391.0,54.6172,54.685,54.5978,54.6172,193391.0
2021-10-07 14:10:00,56.34,56.42,56.31,56.39,164552.0,54.6172,54.6947,54.5881,54.6656,164552.0
2021-10-07 14:15:00,56.4,56.47,56.38,56.42,156265.0,54.6753,54.7432,54.656,54.6947,156265.0
2021-10-07 14:20:00,56.42,56.45,56.38,56.39,244456.0,54.6947,54.7238,54.656,54.6656,244456.0
2021-10-07 14:25:00,56.38,56.38,56.31,56.35,170153.0,54.656,54.656,54.5881,54.6269,170153.0
2021-10-07 14:30:00,56.35,56.36,56.29,56.32,90383.0,54.6269,54.6366,54.5687,54.5978,90383.0
2021-10-07 14:35:00,56.31,56.34,56.23,56.29,203518.0,54.5881,54.6172,54.5105,54.5687,203518.0
2021-10-07 14:40:00,56.29,56.31,56.22,56.24,172877.0,54.5687,54.5881,54.5008,54.5202,172877.0
2021-10-07 14:45:00,56.25,56.26,56.22,56.23,328336.0,54.5299,54.5396,54.5008,54.5105,328336.0
2021-10-07 14:50:00,56.24,56.25,56.13,56.15,203272.0,54.5202,54.5299,54.4136,54.433,203272.0
2021-10-07 14:55:00,56.15,56.26,56.14,56.25,211659.0,54.433,54.5396,54.4233,54.5299,211659.0
2021-10-07 15:00:00,56.24,56.33,56.21,56.28,222630.0,54.5202,54.6075,54.4912,54.559,222630.0
2021-10-07 15:05:00,56.28,56.48,56.27,56.46,389772.0,54.559,54.7529,54.5493,54.7335,389772.0
2021-10-07 15:10:00,56.46,56.51,56.4,56.5,312769.0,54.7335,54.782,54.6753,54.7723,312769.0
2021-10-07 15:15:00,56.51,56.61,56.5,56.55,377380.0,54.782,54.8789,54.7723,54.8208,377380.0
2021-10-07 15:20:00,56.55,56.58,56.52,56.54,174113.0,54.8208,54.8498,54.7917,54.8111,174113.0
2021-10-07 15:25:00,56.54,56.56,56.44,56.56,214464.0,54.8111,54.8304,54.7141,54.8304,214464.0
2021-10-07 15:30:00,56.55,56.61,56.49,56.59,367523.0,54.8208,54.8789,54.7626,54.8595,367523.0
2021-10-07 15:35:00,56.58,56.6,56.51,56.51,375637.0,54.8498,54.8692,54.782,54.782,375637.0
2021-10-07 15:40:00,56.52,56.56,56.46,56.47,464153.0,54.7917,54.8304,54.7335,54.7432,464153.0
2021-10-07 15:45:00,56.46,56.54,56.42,56.54,390136.0,54.7335,54.8111,54.6947,54.8111,390136.0
2021-10-07 15:50:00,56.53,56.54,56.45,56.53,425885.0,54.8014,54.8111,54.7238,54.8014,425885.0
2021-10-07 15:55:00,56.53,56.53,56.44,56.45,871024.0,54.8014,54.8014,54.7141,54.7238,871024.0
2021-10-08 09:30:00,56.54,56.81,56.4,56.47,789751.0,54.8111,55.0728,54.6753,54.7432,789751.0
2021-10-08 09:35:00,56.46,56.88,56.38,56.88,555112.0,54.7335,55.1407,54.656,55.1407,555112.0
2021-10-08 09:40:00,56.89,57.19,56.89,57.14,773118.0,55.1504,55.4412,55.1504,55.3927,773118.0
2021-10-08 09:45:00,57.14,57.64,57.13,57.61,793462.0,55.3927,55.8774,55.383,55.8483,793462.0
2021-10-08 09:50:00,57.62,57.94,57.54,57.91,836074.0,55.858,56.1683,55.7805,56.1392,836074.0
2021-10-08 09:55:00,57.9,58.03,57.86,57.9,884408.0,56.1295,56.2555,56.0907,56.1295,884408.0
2021-10-08 10:00:00,57.89,58.33,57.88,58.27,1012838.0,56.1198,56.5463,56.1101,56.4882,1012838.0
2021-10-08 10:05:00,58.27,58.37,58.11,58.37,715462.0,56.4882,56.5851,56.3331,56.5851,715462.0
2021-10-08 10:10:00,58.36,58.5,58.27,58.47,632470.0,56.5754,56.7111,56.4882,56.682,632470.0
2021-10-08 10:15:00,58.46,58.49,58.29,58.35,605616.0,56.6723,56.7014,56.5075,56.5657,605616.0
2021-10-08 10:20:00,58.35,58.57,58.18,58.56,750994.0,56.5657,56.779,56.4009,56.7693,750994.0
2021-10-08 10:25:00,58.56,58.75,58.52,58.72,541101.0,56.7693,56.9535,56.7305,56.9244,541101.0
2021-10-08 10:30:00,58.72,59.04,58.71,58.91,747611.0,56.9244,57.2346,56.9147,57.1086,747611.0
2021-10-08 10:35:00,58.91,59.07,58.84,58.99,486152.0,57.1086,57.2637,57.0407,57.1861,486152.0
2021-10-08 10:40:00,58.99,59.03,58.7,58.71,837435.0,57.1861,57.2249,56.905,56.9147,837435.0
2021-10-08 10:45:00,58.71,59.05,58.69,59.04,503879.0,56.9147,57.2443,56.8953,57.2346,503879.0
2021-10-08 10:50:00,59.04,59.18,58.98,59.17,607483.0,57.2346,57.3703,57.1764,57.3606,607483.0
2021-10-08 10:55:00,59.17,59.21,59.01,59.08,584642.0,57.3606,57.3994,57.2055,57.2734,584642.0
2021-10-08 11:00:00,59.08,59.15,58.86,58.87,432189.0,57.2734,57.3412,57.0601,57.0698,432189.0
2021-10-08 11:05:00,58.88,58.88,58.72,58.85,651752.0,57.0795,57.0795,56.9244,57.0504,651752.0
2021-10-08 11:10:00,58.84,58.99,58.82,58.98,230261.0,57.0407,57.1861,57.0213,57.1764,230261.0
2021-10-08 11:15:00,58.98,59.02,58.76,58.99,324528.0,57.1764,57.2152,56.9632,57.1861,324528.0
2021-10-08 11:20:00,58.98,59.05,58.88,58.95,219940.0,57.1764,57.2443,57.0795,57.1474,219940.0
2021-10-08 11:25:00,58.95,59.06,58.9,58.94,256510.0,57.1474,57.254,57.0989,57.1377,256510.0
2021-10-08 11:30:00,58.94,59.05,58.81,58.84,200720.0,57.1377,57.2443,57.0116,57.0407,200720.0
2021-10-08 11:35:00,58.85,58.9,58.79,58.82,250212.0,57.0504,57.0989,56.9923,57.0213,250212.0
2021-10-08 11:40:00,58.81,58.83,58.71,58.8,349907.0,57.0116,57.031,56.9147,57.002,349907.0
2021-10-08 11:45:00,58.8,58.87,58.75,58.76,245605.0,57.002,57.0698,56.9535,56.9632,245605.0
2021-10-08 11:50:00,58.76,58.83,58.72,58.73,282897.0,56.9632,57.031,56.9244,56.9341,282897.0
2021-10-08 11:55:00,58.74,58.75,58.54,58.54,695671.0,56.9438,56.9535,56.7499,56.7499,695671.0
2021-10-08 12:00:00,58.54,58.71,58.47,58.69,503768.0,56.7499,56.9147,56.682,56.8953,503768.0
2021-10-08 12:05:00,58.7,58.71,58.59,58.68,249435.0,56.905,56.9147,56.7984,56.8856,249435.0
2021-10-08 12:10:00,58.69,58.71,58.61,58.63,212858.0,56.8953,56.9147,56.8178,56.8372,212858.0
2021-10-08 12:15:00,58.62,58.63,58.42,58.44,346188.0,56.8275,56.8372,56.6336,56.653,346188.0
2021-10-08 12:20:00,58.45,58.45,58.34,58.39,343895.0,56.6627,56.6627,56.556,56.6045,343895.0
2021-10-08 12:25:00,58.38,58.41,58.27,58.34,348489.0,56.5948,56.6239,56.4882,56.556,348489.0
2021-10-08 12:30:00,58.34,58.39,58.25,58.29,568684.0,56.556,56.6045,56.4688,56.5075,568684.0
2021-10-08 12:35:00,58.29,58.34,58.24,58.33,380940.0,56.5075,56.556,56.4591,56.5463,380940.0
2021-10-08 12:40:00,58.33,58.52,58.32,58.48,339109.0,56.5463,56.7305,56.5366,56.6917,339109.0
2021-10-08 12:45:00,58.48,58.57,58.46,58.57,236607.0,56.6917,56.779,56.6723,56.779,236607.0
2021-10-08 12:50:00,58.57,58.66,58.54,58.55,213926.0,56.779,56.8662,56.7499,56.7596,213926.0
2021-10-08 12:55:00,58.55,58.57,58.49,58.55,109887.0,56.7596,56.779,56.7014,56.7596,109887.0
2021-10-08 13:00:00,58.55,58.67,58.54,58.63,193553.0,56.7596,56.8759,56.7499,56.8372,193553.0
2021-10-08 13:05:00,58.63,58.64,58.33,58.36,236901.0,56.8372,56.8468,56.5463,56.5754,236901.0
2021-10-08 13:10:00,58.35,58.38,58.32,58.35,153952.0,56.5657,56.5948,56.5366,56.5657,153952.0
2021-10-08 13:15:00,58.35,58.35,58.16,58.17,262356.0,56.5657,56.5657,56.3815,56.3912,262356.0
2021-10-08 13:20:00,58.17,58.21,58.05,58.1,489431.0,56.3912,56.43,56.2749,56.3234,489431.0
2021-10-08 13:25:00,58.09,58.28,58.08,58.23,220340.0,56.3137,56.4979,56.304,56.4494,220340.0
2021-10-08 13:30:00,58.23,58.36,58.21,58.31,170655.0,56.4494,56.5754,56.43,56.5269,170655.0
2021-10-08 13:35:00,58.3,58.33,58.22,58.23,101073.0,56.5172,56.5463,56.4397,56.4494,101073.0
2021-10-08 13:40:00,58.23,58.27,58.14,58.21,157020.0,56.4494,56.4882,56.3621,56.43,157020.0
2021-10-08 13:45:00,58.2,58.31,58.2,58.29,93221.0,56.4203,56.5269,56.4203,56.5075,93221.0
2021-10-08 13:50:00,58.28,58.28,58.21,58.27,153887.0,56.4979,56.4979,56.43,56.4882,153887.0
2021-10-08 13:55:00,58.27,58.38,58.24,58.33,255139.0,56.4882,56.5948,56.4591,56.5463,255139.0
2021-10-08 14:00:00,58.34,58.48,58.33,58.4,143257.0,56.556,56.6917,56.5463,56.6142,143257.0
2021-10-08 14:05:00,58.4,58.45,58.39,58.44,119261.0,56.6142,56.6627,56.6045,56.653,119261.0
2021-10-08 14:10:00,58.44,58.44,58.36,58.36,100720.0,56.653,56.653,56.5754,56.5754,100720.0
2021-10-08 14:15:00,58.36,58.48,58.35,58.42,127824.0,56.5754,56.6917,56.5657,56.6336,127824.0
2021-10-08 14:20:00,58.43,58.5,58.43,58.47,78714.0,56.6433,56.7111,56.6433,56.682,78714.0
2021-10-08 14:25:00,58.46,58.54,58.46,58.53,136023.0,56.6723,56.7499,56.6723,56.7402,136023.0
2021-10-08 14:30:00,58.53,58.57,58.49,58.57,100666.0,56.7402,56.779,56.7014,56.779,100666.0
2021-10-08 14:35:00,58.57,58.59,58.52,58.55,161803.0,56.779,56.7984,56.7305,56.7596,161803.0
2021-10-08 14:40:00,58.55,58.62,58.55,58.58,150764.0,56.7596,56.8275,56.7596,56.7887,150764.0
2021-10-08 14:45:00,58.58,58.61,58.54,58.55,133334.0,56.7887,56.8178,56.7499,56.7596,133334.0
2021-10-08 14:50:00,58.54,58.61,58.53,58.55,122845.0,56.7499,56.8178,56.7402,56.7596,122845.0
2021-10-08 14:55:00,58.54,58.61,58.52,58.61,118844.0,56.7499,56.8178,56.7305,56.8178,118844.0
2021-10-08 15:00:00,58.61,58.64,58.57,58.64,196684.0,56.8178,56.8468,56.779,56.8468,196684.0
2021-10-08 15:05:00,58.64,58.65,58.58,58.59,121379.0,56.8468,56.8565,56.7887,56.7984,121379.0
2021-10-08 15:10:00,58.58,58.61,58.5,58.53,120059.0,56.7887,56.8178,56.7111,56.7402,120059.0
2021-10-08 15:15:00,58.52,58.56,58.48,58.56,126870.0,56.7305,56.7693,56.6917,56.7693,126870.0
2021-10-08 15:20:00,58.55,58.7,58.51,58.68,354263.0,56.7596,56.905,56.7208,56.8856,354263.0
2021-10-08 15:25:00,58.68,58.79,58.64,58.77,256431.0,56.8856,56.9923,56.8468,56.9729,256431.0
2021-10-08 15:30:00,58.77,58.81,58.74,58.78,277169.0,56.9729,57.0116,56.9438,56.9826,277169.0
2021-10-08 15:35:00,58.78,58.79,58.66,58.71,296617.0,56.9826,56.9923,56.8662,56.9147,296617.0
2021-10-08 15:40:00,58.71,58.73,58.65,58.7,260541.0,56.9147,56.9341,56.8565,56.905,260541.0
2021-10-08 15:45:00,58.69,58.76,58.66,58.73,322211.0,56.8953,56.9632,56.8662,56.9341,322211.0
2021-10-08 15:50:00,58.72,58.73,58.58,58.61,732953.0,56.9244,56.9341,56.7887,56.8178,732953.0
2021-10-08 15:55:00,58.62,58.62,58.47,58.57,1469338.0,56.8275,56.8275,56.682,56.779,1469338.0
2021-10-11 09:30:00,58.79,58.96,57.91,57.95,1127286.0,56.9923,57.1571,56.1392,56.1779,1127286.0
2021-10-11 09:35:00,57.94,58.16,57.77,58.03,549422.0,56.1683,56.3815,56.0034,56.2555,549422.0
2021-10-11 09:40:00,58.01,58.3,57.97,58.3,341248.0,56.2361,56.5172,56.1973,56.5172,341248.0
2021-10-11 09:45:00,58.3,58.73,58.28,58.57,532476.0,56.5172,56.9341,56.4979,56.779,532476.0
2021-10-11 09:50:00,58.58,58.91,58.56,58.9,463300.0,56.7887,57.1086,56.7693,57.0989,463300.0
2021-10-11 09:55:00,58.9,58.97,58.8,58.81,364550.0,57.0989,57.1668,57.002,57.0116,364550.0
2021-10-11 10:00:00,58.82,58.89,58.7,58.73,360128.0,57.0213,57.0892,56.905,56.9341,360128.0
2021-10-11 10:05:00,58.74,58.98,58.74,58.84,645429.0,56.9438,57.1764,56.9438,57.0407,645429.0
2021-10-11 10:10:00,58.83,58.98,58.8,58.91,267443.0,57.031,57.1764,57.002,57.1086,267443.0
2021-10-11 10:15:00,58.9,59.11,58.88,59.1,256822.0,57.0989,57.3025,57.0795,57.2928,256822.0
2021-10-11 10:20:00,59.11,59.28,59.1,59.27,327748.0,57.3025,57.4673,57.2928,57.4576,327748.0
2021-10-11 10:25:00,59.26,59.29,58.99,59.03,191112.0,57.4479,57.477,57.1861,57.2249,191112.0
2021-10-11 10:30:00,59.02,59.16,59.01,59.16,212512.0,57.2152,57.3509,57.2055,57.3509,212512.0
2021-10-11 10:35:00,59.16,59.35,59.14,59.28,329292.0,57.3509,57.5351,57.3316,57.4673,329292.0
2021-10-11 10:40:00,59.29,59.3,59.09,59.14,197358.0,57.477,57.4867,57.2831,57.3316,197358.0
2021-10-11 10:45:00,59.15,59.18,59.01,59.09,132543.0,57.3412,57.3703,57.2055,57.2831,132543.0
2021-10-11 10:50:00,59.08,59.18,59.07,59.15,153472.0,57.2734,57.3703,57.2637,57.3412,153472.0
2021-10-11 10:55:00,59.14,59.19,59.05,59.11,119367.0,57.3316,57.38,57.2443,57.3025,119367.0
2021-10-11 11:00:00,59.1,59.1,58.95,58.95,122305.0,57.2928,57.2928,57.1474,57.1474,122305.0
2021-10-11 11:05:00,58.95,59.0,58.85,58.94,178163.0,57.1474,57.1958,57.0504,57.1377,178163.0
2021-10-11 11:10:00,58.93,59.07,58.92,59.05,94005.0,57.128,57.2637,57.1183,57.2443,94005.0
2021-10-11 11:15:00,59.05,59.1,58.98,58.99,97394.0,57.2443,57.2928,57.1764,57.1861,97394.0
2021-10-11 11:20:00,58.99,59.08,58.95,59.06,126832.0,57.1861,57.2734,57.1474,57.254,126832.0
2021-10-11 11:25:00,59.06,59.13,59.04,59.1,188760.0,57.254,57.3219,57.2346,57.2928,188760.0
2021-10-11 11:30:00,59.1,59.3,59.07,59.25,237768.0,57.2928,57.4867,57.2637,57.4382,237768.0
2021-10-11 11:35:00,59.26,59.27,59.17,59.17,113600.0,57.4479,57.4576,57.3606,57.3606,113600.0
2021-10-11 11:40:00,59.17,59.25,59.15,59.24,124029.0,57.3606,57.4382,57.3412,57.4285,124029.0
2021-10-11 11:45:00,59.23,59.27,59.17,59.2,96848.0,57.4188,57.4576,57.3606,57.3897,96848.0
2021-10-11 11:50:00,59.21,59.23,59.16,59.2,75580.0,57.3994,57.4188,57.3509,57.3897,75580.0
2021-10-11 11:55:00,59.19,59.23,59.16,59.17,83462.0,57.38,57.4188,57.3509,57.3606,83462.0
2021-10-11 12:00:00,59.17,59.19,59.04,59.05,119690.0,57.3606,57.38,57.2346,57.2443,119690.0
2021-10-11 12:05:00,59.05,59.05,58.93,58.97,161420.0,57.2443,57.2443,57.128,57.1668,161420.0
2021-10-11 12:10:00,58.97,58.97,58.73,58.73,123806.0,57.1668,57.1668,56.9341,56.9341,123806.0
2021-10-11 12:15:00,58.73,58.76,58.7,58.71,163021.0,56.9341,56.9632,56.905,56.9147,163021.0
2021-10-11 12:20:00,58.72,58.8,58.69,58.78,103122.0,56.9244,57.002,56.8953,56.9826,103122.0
2021-10-11 12:25:00,58.78,58.79,58.7,58.75,107712.0,56.9826,56.9923,56.905,56.9535,107712.0
2021-10-11 12:30:00,58.76,58.79,58.63,58.64,89211.0,56.9632,56.9923,56.8372,56.8468,89211.0
2021-10-11 12:35:00,58.63,58.66,58.58,58.65,121564.0,56.8372,56.8662,56.7887,56.8565,121564.0
2021-10-11 12:40:00,58.65,58.69,58.6,58.64,106002.0,56.8565,56.8953,56.8081,56.8468,106002.0
2021-10-11 12:45:00,58.64,58.75,58.62,58.63,104799.0,56.8468,56.9535,56.8275,56.8372,104799.0
2021-10-11 12:50:00,58.62,58.63,58.52,58.54,199266.0,56.8275,56.8372,56.7305,56.7499,199266.0
2021-10-11 12:55:00,58.54,58.57,58.5,58.51,150816.0,56.7499,56.779,56.7111,56.7208,150816.0
2021-10-11 13:00:00,58.52,58.52,58.39,58.41,174062.0,56.7305,56.7305,56.6045,56.6239,174062.0
2021-10-11 13:05:00,58.41,58.43,58.29,58.39,249686.0,56.6239,56.6433,56.5075,56.6045,249686.0
2021-10-11 13:10:00,58.39,58.46,58.37,58.39,112070.0,56.6045,56.6723,56.5851,56.6045,112070.0
2021-10-11 13:15:00,58.38,58.4,58.22,58.26,132213.0,56.5948,56.6142,56.4397,56.4785,132213.0
2021-10-11 13:20:00,58.26,58.3,58.18,58.19,123024.0,56.4785,56.5172,56.4009,56.4106,123024.0
2021-10-11 13:25:00,58.18,58.2,58.05,58.16,216021.0,56.4009,56.4203,56.2749,56.3815,216021.0
2021-10-11 13:30:00,58.16,58.35,58.16,58.35,145910.0,56.3815,56.5657,56.3815,56.5657,145910.0
2021-10-11 13:35:00,58.35,58.4,58.31,58.35,123792.0,56.5657,56.6142,56.5269,56.5657,123792.0
2021-10-11 13:40:00,58.34,58.4,58.33,58.4,62627.0,56.556,56.6142,56.5463,56.6142,62627.0
2021-10-11 13:45:00,58.39,58.39,58.25,58.3,68321.0,56.6045,56.6045,56.4688,56.5172,68321.0
2021-10-11 13:50:00,58.3,58.36,58.25,58.35,75635.0,56.5172,56.5754,56.4688,56.5657,75635.0
2021-10-11 13:55:00,58.35,58.35,58.25,58.28,101899.0,56.5657,56.5657,56.4688,56.4979,101899.0
2021-10-11 14:00:00,58.29,58.33,58.27,58.32,55728.0,56.5075,56.5463,56.4882,56.5366,55728.0
2021-10-11 14:05:00,58.32,58.37,58.3,58.35,44607.0,56.5366,56.5851,56.5172,56.5657,44607.0
2021-10-11 14:10:00,58.36,58.42,58.36,58.42,56455.0,56.5754,56.6336,56.5754,56.6336,56455.0
2021-10-11 14:15:00,58.42,58.48,58.39,58.41,109670.0,56.6336,56.6917,56.6045,56.6239,109670.0
2021-10-11 14:20:00,58.41,58.44,58.33,58.36,132655.0,56.6239,56.653,56.5463,56.5754,132655.0
2021-10-11 14:25:00,58.36,58.4,58.32,58.4,48769.0,56.5754,56.6142,56.5366,56.6142,48769.0
2021-10-11 14:30:00,58.39,58.48,58.38,58.48,68441.0,56.6045,56.6917,56.5948,56.6917,68441.0
2021-10-11 14:35:00,58.46,58.49,58.42,58.44,47935.0,56.6723,56.7014,56.6336,56.653,47935.0
2021-10-11 14:40:00,58.43,58.54,58.4,58.5,223477.0,56.6433,56.7499,56.6142,56.7111,223477.0
2021-10-11 14:45:00,58.5,58.59,58.48,58.55,120487.0,56.7111,56.7984,56.6917,56.7596,120487.0
2021-10-11 14:50:00,58.54,58.59,58.47,58.59,85035.0,56.7499,56.7984,56.682,56.7984,85035.0
2021-10-11 14:55:00,58.58,58.62,58.56,58.58,84238.0,56.7887,56.8275,56.7693,56.7887,84238.0
2021-10-11 15:00:00,58.58,58.65,58.57,58.64,83870.0,56.7887,56.8565,56.779,56.8468,83870.0
2021-10-11 15:05:00,58.64,58.64,58.51,58.58,117110.0,56.8468,56.8468,56.7208,56.7887,117110.0
2021-10-11 15:10:00,58.59,58.63,58.58,58.61,65438.0,56.7984,56.8372,56.7887,56.8178,65438.0
2021-10-11 15:15:00,58.62,58.62,58.56,58.56,83139.0,56.8275,56.8275,56.7693,56.7693,83139.0
2021-10-11 15:20:00,58.57,58.6,58.54,58.56,173827.0,56.779,56.8081,56.7499,56.7693,173827.0
2021-10-11 15:25:00,58.56,58.61,58.51,58.52,128845.0,56.7693,56.8178,56.7208,56.7305,128845.0
2021-10-11 15:30:00,58.52,58.58,58.5,58.52,160532.0,56.7305,56.7887,56.7111,56.7305,160532.0
2021-10-11 15:35:00,58.53,58.55,58.49,58.51,101204.0,56.7402,56.7596,56.7014,56.7208,101204.0
2021-10-11 15:40:00,58.5,58.51,58.3,58.31,243213.0,56.7111,56.7208,56.5172,56.5269,243213.0
2021-10-11 15:45:00,58.3,58.34,58.26,58.28,385739.0,56.5172,56.556,56.4785,56.4979,385739.0
2021-10-11 15:50:00,58.28,58.33,58.23,58.25,404717.0,56.4979,56.5463,56.4494,56.4688,404717.0
2021-10-11 15:55:00,58.25,58.25,58.08,58.1,849522.0,56.4688,56.4688,56.304,56.3234,849522.0
2021-10-12 09:30:00,58.52,58.65,57.86,58.38,796191.0,56.7305,56.8565,56.0907,56.5948,796191.0
2021-10-12 09:35:00,58.38,58.83,58.31,58.65,276242.0,56.5948,57.031,56.5269,56.8565,276242.0
2021-10-12 09:40:00,58.65,58.78,58.26,58.28,302054.0,56.8565,56.9826,56.4785,56.4979,302054.0
2021-10-12 09:45:00,58.24,58.42,58.1,58.34,224878.0,56.4591,56.6336,56.3234,56.556,224878.0
2021-10-12 09:50:00,58.33,58.53,58.29,58.44,256963.0,56.5463,56.7402,56.5075,56.653,256963.0
2021-10-12 09:55:00,58.43,58.69,58.42,58.48,277482.0,56.6433,56.8953,56.6336,56.6917,277482.0
2021-10-12 10:00:00,58.47,58.64,58.46,58.56,238643.0,56.682,56.8468,56.6723,56.7693,238643.0
2021-10-12 10:05:00,58.57,58.86,58.56,58.71,252912.0,56.779,57.0601,56.7693,56.9147,252912.0
2021-10-12 10:10:00,58.71,58.77,58.66,58.7,148166.0,56.9147,56.9729,56.8662,56.905,148166.0
2021-10-12 10:15:00,58.69,58.78,58.28,58.45,224139.0,56.8953,56.9826,56.4979,56.6627,224139.0
2021-10-12 10:20:00,58.45,58.45,58.3,58.36,130664.0,56.6627,56.6627,56.5172,56.5754,130664.0
2021-10-12 10:25:00,58.35,58.6,58.27,58.57,369441.0,56.5657,56.8081,56.4882,56.779,369441.0
2021-10-12 10:30:00,58.57,58.84,58.49,58.83,242259.0,56.779,57.0407,56.7014,57.031,242259.0
2021-10-12 10:35:00,58.83,58.94,58.72,58.91,240676.0,57.031,57.1377,56.9244,57.1086,240676.0
2021-10-12 10:40:00,58.9,58.95,58.84,58.9,143358.0,57.0989,57.1474,57.0407,57.0989,143358.0
2021-10-12 10:45:00,58.9,59.0,58.85,58.96,156219.0,57.0989,57.1958,57.0504,57.1571,156219.0
2021-10-12 10:50:00,58.97,59.08,58.95,59.06,308802.0,57.1668,57.2734,57.1474,57.254,308802.0
2021-10-12 10:55:00,59.07,59.18,58.96,58.97,288881.0,57.2637,57.3703,57.1571,57.1668,288881.0
2021-10-12 11:00:00,58.98,59.07,58.87,58.95,167578.0,57.1764,57.2637,57.0698,57.1474,167578.0
2021-10-12 11:05:00,58.95,59.11,58.93,59.08,188673.0,57.1474,57.3025,57.128,57.2734,188673.0
2021-10-12 11:10:00,59.1,59.1,58.95,59.01,81976.0,57.2928,57.2928,57.1474,57.2055,81976.0
2021-10-12 11:15:00,59.02,59.09,58.96,59.07,120060.0,57.2152,57.2831,57.1571,57.2637,120060.0
2021-10-12 11:20:00,59.07,59.19,59.06,59.13,223517.0,57.2637,57.38,57.254,57.3219,223517.0
2021-10-12 11:25:00,59.13,59.14,58.93,59.0,169576.0,57.3219,57.3316,57.128,57.1958,169576.0
2021-10-12 11:30:00,59.0,59.0,58.82,58.87,176496.0,57.1958,57.1958,57.0213,57.0698,176496.0
2021-10-12 11:35:00,58.87,59.02,58.85,58.98,130780.0,57.0698,57.2152,57.0504,57.1764,130780.0
2021-10-12 11:40:00,58.97,59.0,58.91,58.94,114923.0,57.1668,57.1958,57.1086,57.1377,114923.0
2021-10-12 11:45:00,58.93,59.01,58.91,59.01,85858.0,57.128,57.2055,57.1086,57.2055,85858.0
2021-10-12 11:50:00,59.01,59.23,59.01,59.14,360587.0,57.2055,57.4188,57.2055,57.3316,360587.0
2021-10-12 11:55:00,59.14,59.25,59.11,59.23,284250.0,57.3316,57.4382,57.3025,57.4188,284250.0
2021-10-12 12:00:00,59.23,59.27,59.15,59.24,286037.0,57.4188,57.4576,57.3412,57.4285,286037.0
2021-10-12 12:05:00,59.25,59.32,59.2,59.3,202727.0,57.4382,57.5061,57.3897,57.4867,202727.0
2021-10-12 12:10:00,59.31,59.33,59.06,59.06,159283.0,57.4964,57.5157,57.254,57.254,159283.0
2021-10-12 12:15:00,59.07,59.1,59.01,59.08,105006.0,57.2637,57.2928,57.2055,57.2734,105006.0
2021-10-12 12:20:00,59.08,59.13,59.06,59.13,77525.0,57.2734,57.3219,57.254,57.3219,77525.0
2021-10-12 12:25:00,59.12,59.15,59.05,59.1,57421.0,57.3122,57.3412,57.2443,57.2928,57421.0
2021-10-12 12:30:00,59.1,59.11,58.95,58.97,114443.0,57.2928,57.3025,57.1474,57.1668,114443.0
2021-10-12 12:35:00,58.96,58.97,58.85,58.91,116677.0,57.1571,57.1668,57.0504,57.1086,116677.0
2021-10-12 12:40:00,58.91,58.99,58.9,58.95,79074.0,57.1086,57.1861,57.0989,57.1474,79074.0
2021-10-12 12:45:00,58.95,58.97,58.89,58.91,95019.0,57.1474,57.1668,57.0892,57.1086,95019.0
2021-10-12 12:50:00,58.9,58.91,58.84,58.85,56349.0,57.0989,57.1086,57.0407,57.0504,56349.0
2021-10-12 12:55:00,58.84,59.1,58.81,59.09,335917.0,57.0407,57.2928,57.0116,57.2831,335917.0
2021-10-12 13:00:00,59.08,59.09,58.94,58.98,242795.0,57.2734,57.2831,57.1377,57.1764,242795.0
2021-10-12 13:05:00,58.98,59.02,58.94,58.96,111314.0,57.1764,57.2152,57.1377,57.1571,111314.0
2021-10-12 13:10:00,58.96,59.01,58.95,59.0,70437.0,57.1571,57.2055,57.1474,57.1958,70437.0
2021-10-12 13:15:00,59.0,59.04,58.99,59.03,74172.0,57.1958,57.2346,57.1861,57.2249,74172.0
2021-10-12 13:20:00,59.03,59.04,58.89,58.9,84598.0,57.2249,57.2346,57.0892,57.0989,84598.0
2021-10-12 13:25:00,58.9,58.97,58.89,58.93,64012.0,57.0989,57.1668,57.0892,57.128,64012.0
2021-10-12 13:30:00,58.93,59.03,58.91,59.02,48690.0,57.128,57.2249,57.1086,57.2152,48690.0
2021-10-12 13:35:00,59.02,59.02,58.98,59.02,45184.0,57.2152,57.2152,57.1764,57.2152,45184.0
2021-10-12 13:40:00,59.02,59.08,59.01,59.04,92155.0,57.2152,57.2734,57.2055,57.2346,92155.0
2021-10-12 13:45:00,59.03,59.07,59.0,59.04,100965.0,57.2249,57.2637,57.1958,57.2346,100965.0
2021-10-12 13:50:00,59.04,59.14,58.98,58.98,132838.0,57.2346,57.3316,57.1764,57.1764,132838.0
2021-10-12 13:55:00,58.98,59.03,58.96,59.01,72311.0,57.1764,57.2249,57.1571,57.2055,72311.0
2021-10-12 14:00:00,59.0,59.06,58.98,59.04,68671.0,57.1958,57.254,57.1764,57.2346,68671.0
2021-10-12 14:05:00,59.04,59.06,58.99,59.04,62305.0,57.2346,57.254,57.1861,57.2346,62305.0
2021-10-12 14:10:00,59.04,59.09,59.02,59.06,69268.0,57.2346,57.2831,57.2152,57.254,69268.0
2021-10-12 14:15:00,59.07,59.11,59.04,59.05,91550.0,57.2637,57.3025,57.2346,57.2443,91550.0
2021-10-12 14:20:00,59.05,59.17,59.04,59.07,191384.0,57.2443,57.3606,57.2346,57.2637,191384.0
2021-10-12 14:25:00,59.08,59.09,59.01,59.03,101841.0,57.2734,57.2831,57.2055,57.2249,101841.0
2021-10-12 14:30:00,59.02,59.06,58.95,58.98,88393.0,57.2152,57.254,57.1474,57.1764,88393.0
2021-10-12 14:35:00,58.98,59.02,58.93,58.98,81914.0,57.1764,57.2152,57.128,57.1764,81914.0
2021-10-12 14:40:00,58.98,59.01,58.95,59.01,86334.0,57.1764,57.2055,57.1474,57.2055,86334.0
2021-10-12 14:45:00,59.01,59.02,58.97,58.99,81185.0,57.2055,57.2152,57.1668,57.1861,81185.0
2021-10-12 14:50:00,58.99,59.04,58.96,59.03,90554.0,57.1861,57.2346,57.1571,57.2249,90554.0
2021-10-12 14:55:00,59.04,59.05,58.94,58.95,117702.0,57.2346,57.2443,57.1377,57.1474,117702.0
2021-10-12 15:00:00,58.96,58.99,58.87,58.89,133009.0,57.1571,57.1861,57.0698,57.0892,133009.0
2021-10-12 15:05:00,58.88,58.91,58.82,58.86,138814.0,57.0795,57.1086,57.0213,57.0601,138814.0
2021-10-12 15:10:00,58.86,58.9,58.83,58.85,80633.0,57.0601,57.0989,57.031,57.0504,80633.0
2021-10-12 15:15:00,58.85,58.86,58.79,58.85,99388.0,57.0504,57.0601,56.9923,57.0504,99388.0
2021-10-12 15:20:00,58.85,58.9,58.8,58.89,71745.0,57.0504,57.0989,57.002,57.0892,71745.0
2021-10-12 15:25:00,58.89,58.9,58.79,58.84,129550.0,57.0892,57.0989,56.9923,57.0407,129550.0
2021-10-12 15:30:00,58.84,58.93,58.83,58.91,115175.0,57.0407,57.128,57.031,57.1086,115175.0
2021-10-12 15:35:00,58.91,59.01,58.88,58.98,161824.0,57.1086,57.2055,57.0795,57.1764,161824.0
2021-10-12 15:40:00,58.98,58.99,58.87,58.88,137960.0,57.1764,57.1861,57.0698,57.0795,137960.0
2021-10-12 15:45:00,58.88,58.88,58.76,58.8,274290.0,57.0795,57.0795,56.9632,57.002,274290.0
2021-10-12 15:50:00,58.82,58.84,58.77,58.82,250612.0,57.0213,57.0407,56.9729,57.0213,250612.0
2021-10-12 15:55:00,58.82,58.99,58.81,58.95,480549.0,57.0213,57.1861,57.0116,57.1474,480549.0
2021-10-13 09:30:00,58.94,58.94,58.38,58.46,500900.0,57.1377,57.1377,56.5948,56.6723,500900.0
2021-10-13 09:35:00,58.47,58.47,58.07,58.44,350967.0,56.682,56.682,56.2943,56.653,350967.0
2021-10-13 09:40:00,58.44,58.45,57.92,57.92,446653.0,56.653,56.6627,56.1489,56.1489,446653.0
2021-10-13 09:45:00,57.92,57.97,57.49,57.5,813673.0,56.1489,56.1973,55.732,55.7417,813673.0
2021-10-13 09:50:00,57.5,57.58,57.35,57.37,464704.0,55.7417,55.8193,55.5963,55.6157,464704.0
2021-10-13 09:55:00,57.38,57.58,57.33,57.49,327240.0,55.6254,55.8193,55.5769,55.732,327240.0
2021-10-13 10:00:00,57.48,57.53,57.32,57.38,196179.0,55.7223,55.7708,55.5672,55.6254,196179.0
2021-10-13 10:05:00,57.37,57.44,57.27,57.34,218825.0,55.6157,55.6835,55.5187,55.5866,218825.0
2021-10-13 10:10:00,57.34,57.36,57.08,57.2,563878.0,55.5866,55.606,55.3345,55.4509,563878.0
2021-10-13 10:15:00,57.19,57.57,57.14,57.55,441718.0,55.4412,55.8096,55.3927,55.7902,441718.0
2021-10-13 10:20:00,57.56,57.6,57.39,57.49,159610.0,55.7999,55.8386,55.6351,55.732,159610.0
2021-10-13 10:25:00,57.5,57.56,57.37,57.41,138233.0,55.7417,55.7999,55.6157,55.6545,138233.0
2021-10-13 10:30:00,57.4,57.6,57.35,57.57,149472.0,55.6448,55.8386,55.5963,55.8096,149472.0
2021-10-13 10:35:00,57.58,57.69,57.57,57.62,190486.0,55.8193,55.9259,55.8096,55.858,190486.0
2021-10-13 10:40:00,57.63,57.68,57.57,57.6,123612.0,55.8677,55.9162,55.8096,55.8386,123612.0
2021-10-13 10:45:00,57.6,57.76,57.56,57.76,150867.0,55.8386,55.9938,55.7999,55.9938,150867.0
2021-10-13 10:50:00,57.76,57.79,57.64,57.77,132001.0,55.9938,56.0228,55.8774,56.0034,132001.0
2021-10-13 10:55:00,57.77,57.87,57.74,57.79,213555.0,56.0034,56.1004,55.9744,56.0228,213555.0
2021-10-13 11:00:00,57.79,58.14,57.78,58.13,250508.0,56.0228,56.3621,56.0131,56.3524,250508.0
2021-10-13 11:05:00,58.13,58.22,58.12,58.14,202686.0,56.3524,56.4397,56.3427,56.3621,202686.0
2021-10-13 11:10:00,58.15,58.24,58.12,58.17,170539.0,56.3718,56.4591,56.3427,56.3912,170539.0
2021-10-13 11:15:00,58.17,58.18,57.91,57.93,194590.0,56.3912,56.4009,56.1392,56.1586,194590.0
2021-10-13 11:20:00,57.92,57.97,57.86,57.88,117362.0,56.1489,56.1973,56.0907,56.1101,117362.0
2021-10-13 11:25:00,57.88,57.99,57.87,57.97,101884.0,56.1101,56.2167,56.1004,56.1973,101884.0
2021-10-13 11:30:00,57.98,58.0,57.92,57.98,85690.0,56.207,56.2264,56.1489,56.207,85690.0
2021-10-13 11:35:00,57.98,57.99,57.88,57.93,59691.0,56.207,56.2167,56.1101,56.1586,59691.0
2021-10-13 11:40:00,57.93,58.08,57.92,58.04,80142.0,56.1586,56.304,56.1489,56.2652,80142.0
2021-10-13 11:45:00,58.04,58.12,58.03,58.11,128648.0,56.2652,56.3427,56.2555,56.3331,128648.0
2021-10-13 11:50:00,58.11,58.12,57.98,58.04,121547.0,56.3331,56.3427,56.207,56.2652,121547.0
2021-10-13 11:55:00,58.03,58.08,58.01,58.07,87838.0,56.2555,56.304,56.2361,56.2943,87838.0
2021-10-13 12:00:00,58.08,58.11,58.05,58.07,69903.0,56.304,56.3331,56.2749,56.2943,69903.0
2021-10-13 12:05:00,58.07,58.11,58.05,58.09,48847.0,56.2943,56.3331,56.2749,56.3137,48847.0
2021-10-13 12:10:00,58.09,58.15,58.07,58.11,41901.0,56.3137,56.3718,56.2943,56.3331,41901.0
2021-10-13 12:15:00,58.11,58.12,58.03,58.07,70496.0,56.3331,56.3427,56.2555,56.2943,70496.0
2021-10-13 12:20:00,58.08,58.13,58.04,58.09,86489.0,56.304,56.3524,56.2652,56.3137,86489.0
2021-10-13 12:25:00,58.09,58.21,58.06,58.21,106834.0,56.3137,56.43,56.2846,56.43,106834.0
2021-10-13 12:30:00,58.21,58.21,58.1,58.11,77450.0,56.43,56.43,56.3234,56.3331,77450.0
2021-10-13 12:35:00,58.11,58.18,58.11,58.17,20700.0,56.3331,56.4009,56.3331,56.3912,20700.0
2021-10-13 12:40:00,58.18,58.23,58.15,58.15,38941.0,56.4009,56.4494,56.3718,56.3718,38941.0
2021-10-13 12:45:00,58.16,58.16,57.99,58.0,113070.0,56.3815,56.3815,56.2167,56.2264,113070.0
2021-10-13 12:50:00,58.01,58.01,57.89,57.91,74641.0,56.2361,56.2361,56.1198,56.1392,74641.0
2021-10-13 12:55:00,57.91,58.03,57.9,58.01,127225.0,56.1392,56.2555,56.1295,56.2361,127225.0
2021-10-13 13:00:00,58.01,58.06,57.97,58.03,63728.0,56.2361,56.2846,56.1973,56.2555,63728.0
2021-10-13 13:05:00,58.04,58.07,57.98,58.01,56342.0,56.2652,56.2943,56.207,56.2361,56342.0
2021-10-13 13:10:00,58.01,58.05,58.0,58.01,57132.0,56.2361,56.2749,56.2264,56.2361,57132.0
2021-10-13 13:15:00,58.01,58.05,57.96,58.02,89167.0,56.2361,56.2749,56.1876,56.2458,89167.0
2021-10-13 13:20:00,58.02,58.05,57.99,58.03,38335.0,56.2458,56.2749,56.2167,56.2555,38335.0
2021-10-13 13:25:00,58.03,58.15,58.03,58.12,48098.0,56.2555,56.3718,56.2555,56.3427,48098.0
2021-10-13 13:30:00,58.12,58.17,58.09,58.17,83074.0,56.3427,56.3912,56.3137,56.3912,83074.0
2021-10-13 13:35:00,58.17,58.24,58.16,58.2,116389.0,56.3912,56.4591,56.3815,56.4203,116389.0
2021-10-13 13:40:00,58.2,58.22,58.12,58.13,42842.0,56.4203,56.4397,56.3427,56.3524,42842.0
2021-10-13 13:45:00,58.13,58.14,58.08,58.1,49591.0,56.3524,56.3621,56.304,56.3234,49591.0
2021-10-13 13:50:00,58.1,58.14,58.08,58.12,63004.0,56.3234,56.3621,56.304,56.3427,63004.0
2021-10-13 13:55:00,58.13,58.14,58.04,58.06,55997.0,56.3524,56.3621,56.2652,56.2846,55997.0
2021-10-13 14:00:00,58.06,58.22,58.01,58.02,173465.0,56.2846,56.4397,56.2361,56.2458,173465.0
2021-10-13 14:05:00,58.02,58.06,57.94,57.99,120743.0,56.2458,56.2846,56.1683,56.2167,120743.0
2021-10-13 14:10:00,57.99,58.02,57.9,58.0,172876.0,56.2167,56.2458,56.1295,56.2264,172876.0
2021-10-13 14:15:00,57.99,57.99,57.85,57.87,90097.0,56.2167,56.2167,56.081,56.1004,90097.0
2021-10-13 14:20:00,57.87,57.95,57.85,57.89,69669.0,56.1004,56.1779,56.081,56.1198,69669.0
2021-10-13 14:25:00,57.9,57.92,57.83,57.85,79859.0,56.1295,56.1489,56.0616,56.081,79859.0
2021-10-13 14:30:00,57.84,57.86,57.73,57.83,195782.0,56.0713,56.0907,55.9647,56.0616,195782.0
2021-10-13 14:35:00,57.82,57.85,57.79,57.83,56403.0,56.0519,56.081,56.0228,56.0616,56403.0
2021-10-13 14:40:00,57.83,57.83,57.76,57.78,119647.0,56.0616,56.0616,55.9938,56.0131,119647.0
2021-10-13 14:45:00,57.79,57.8,57.73,57.79,60522.0,56.0228,56.0325,55.9647,56.0228,60522.0
2021-10-13 14:50:00,57.8,57.84,57.77,57.82,48376.0,56.0325,56.0713,56.0034,56.0519,48376.0
2021-10-13 14:55:00,57.83,57.92,57.82,57.92,80723.0,56.0616,56.1489,56.0519,56.1489,80723.0
2021-10-13 15:00:00,57.91,57.96,57.89,57.91,68336.0,56.1392,56.1876,56.1198,56.1392,68336.0
2021-10-13 15:05:00,57.92,58.06,57.88,58.06,123330.0,56.1489,56.2846,56.1101,56.2846,123330.0
2021-10-13 15:10:00,58.05,58.05,57.95,57.97,124102.0,56.2749,56.2749,56.1779,56.1973,124102.0
2021-10-13 15:15:00,57.97,58.02,57.96,57.97,63242.0,56.1973,56.2458,56.1876,56.1973,63242.0
2021-10-13 15:20:00,57.97,57.99,57.9,57.91,91885.0,56.1973,56.2167,56.1295,56.1392,91885.0
2021-10-13 15:25:00,57.91,57.95,57.88,57.92,100718.0,56.1392,56.1779,56.1101,56.1489,100718.0
2021-10-13 15:30:00,57.92,57.95,57.84,57.84,114611.0,56.1489,56.1779,56.0713,56.0713,114611.0
2021-10-13 15:35:00,57.85,57.93,57.84,57.87,139217.0,56.081,56.1586,56.0713,56.1004,139217.0
2021-10-13 15:40:00,57.87,57.9,57.72,57.72,184271.0,56.1004,56.1295,55.955,55.955,184271.0
2021-10-13 15:45:00,57.72,57.8,57.71,57.77,210049.0,55.955,56.0325,55.9453,56.0034,210049.0
2021-10-13 15:50:00,57.76,57.81,57.73,57.75,330126.0,55.9938,56.0422,55.9647,55.9841,330126.0
2021-10-13 15:55:00,57.75,57.82,57.73,57.76,751310.0,55.9841,56.0519,55.9647,55.9938,751310.0
2021-10-14 09:30:00,58.1,58.29,58.07,58.11,356705.0,56.3234,56.5075,56.2943,56.3331,356705.0
2021-10-14 09:35:00,58.04,58.12,57.89,57.89,192872.0,56.2652,56.3427,56.1198,56.1198,192872.0
2021-10-14 09:40:00,57.88,58.14,57.8,58.0,209662.0,56.1101,56.3621,56.0325,56.2264,209662.0
2021-10-14 09:45:00,58.0,58.2,57.99,58.12,188741.0,56.2264,56.4203,56.2167,56.3427,188741.0
2021-10-14 09:50:00,58.12,58.12,57.9,57.92,163066.0,56.3427,56.3427,56.1295,56.1489,163066.0
2021-10-14 09:55:00,57.93,57.99,57.83,57.94,136500.0,56.1586,56.2167,56.0616,56.1683,136500.0
2021-10-14 10:00:00,57.94,58.01,57.86,57.99,146066.0,56.1683,56.2361,56.0907,56.2167,146066.0
2021-10-14 10:05:00,57.97,58.01,57.89,57.95,114073.0,56.1973,56.2361,56.1198,56.1779,114073.0
2021-10-14 10:10:00,57.96,58.05,57.93,58.04,113406.0,56.1876,56.2749,56.1586,56.2652,113406.0
2021-10-14 10:15:00,58.05,58.1,57.94,58.05,117841.0,56.2749,56.3234,56.1683,56.2749,117841.0
2021-10-14 10:20:00,58.05,58.1,58.01,58.09,93997.0,56.2749,56.3234,56.2361,56.3137,93997.0
2021-10-14 10:25:00,58.09,58.09,58.02,58.08,88956.0,56.3137,56.3137,56.2458,56.304,88956.0
2021-10-14 10:30:00,58.09,58.16,58.06,58.06,106892.0,56.3137,56.3815,56.2846,56.2846,106892.0
2021-10-14 10:35:00,58.05,58.06,57.89,57.91,114156.0,56.2749,56.2846,56.1198,56.1392,114156.0
2021-10-14 10:40:00,57.91,57.93,57.8,57.83,150637.0,56.1392,56.1586,56.0325,56.0616,150637.0
2021-10-14 10:45:00,57.83,57.87,57.79,57.87,110358.0,56.0616,56.1004,56.0228,56.1004,110358.0
2021-10-14 10:50:00,57.87,57.93,57.83,57.9,112466.0,56.1004,56.1586,56.0616,56.1295,112466.0
2021-10-14 10:55:00,57.91,57.91,57.83,57.9,133753.0,56.1392,56.1392,56.0616,56.1295,133753.0
2021-10-14 11:00:00,57.89,57.9,57.82,57.82,106238.0,56.1198,56.1295,56.0519,56.0519,106238.0
2021-10-14 11:05:00,57.82,57.82,57.56,57.6,276359.0,56.0519,56.0519,55.7999,55.8386,276359.0
2021-10-14 11:10:00,57.6,57.69,57.59,57.63,122441.0,55.8386,55.9259,55.829,55.8677,122441.0
2021-10-14 11:15:00,57.63,57.74,57.62,57.68,75582.0,55.8677,55.9744,55.858,55.9162,75582.0
2021-10-14 11:20:00,57.68,57.69,57.59,57.62,81937.0,55.9162,55.9259,55.829,55.858,81937.0
2021-10-14 11:25:00,57.62,57.68,57.59,57.62,94517.0,55.858,55.9162,55.829,55.858,94517.0
2021-10-14 11:30:00,57.63,57.69,57.62,57.65,86873.0,55.8677,55.9259,55.858,55.8871,86873.0
2021-10-14 11:35:00,57.65,57.79,57.58,57.79,132808.0,55.8871,56.0228,55.8193,56.0228,132808.0
2021-10-14 11:40:00,57.79,57.84,57.78,57.8,76095.0,56.0228,56.0713,56.0131,56.0325,76095.0
2021-10-14 11:45:00,57.8,57.84,57.77,57.78,91971.0,56.0325,56.0713,56.0034,56.0131,91971.0
2021-10-14 11:50:00,57.79,57.81,57.69,57.7,99433.0,56.0228,56.0422,55.9259,55.9356,99433.0
2021-10-14 11:55:00,57.7,57.74,57.68,57.73,82251.0,55.9356,55.9744,55.9162,55.9647,82251.0
2021-10-14 12:00:00,57.73,57.78,57.7,57.77,56633.0,55.9647,56.0131,55.9356,56.0034,56633.0
2021-10-14 12:05:00,57.77,57.79,57.72,57.73,61143.0,56.0034,56.0228,55.955,55.9647,61143.0
2021-10-14 12:10:00,57.73,57.78,57.7,57.74,79887.0,55.9647,56.0131,55.9356,55.9744,79887.0
2021-10-14 12:15:00,57.74,57.74,57.69,57.7,59430.0,55.9744,55.9744,55.9259,55.9356,59430.0
2021-10-14 12:20:00,57.7,57.74,57.65,57.73,79257.0,55.9356,55.9744,55.8871,55.9647,79257.0
2021-10-14 12:25:00,57.74,57.78,57.72,57.75,40955.0,55.9744,56.0131,55.955,55.9841,40955.0
2021-10-14 12:30:00,57.76,57.79,57.72,57.73,29455.0,55.9938,56.0228,55.955,55.9647,29455.0
2021-10-14 12:35:00,57.73,57.76,57.7,57.76,45768.0,55.9647,55.9938,55.9356,55.9938,45768.0
2021-10-14 12:40:00,57.76,57.79,57.71,57.72,58645.0,55.9938,56.0228,55.9453,55.955,58645.0
2021-10-14 12:45:00,57.72,57.72,57.67,57.68,42259.0,55.955,55.955,55.9065,55.9162,42259.0
2021-10-14 12:50:00,57.67,57.7,57.66,57.68,61086.0,55.9065,55.9356,55.8968,55.9162,61086.0
2021-10-14 12:55:00,57.68,57.7,57.66,57.69,60492.0,55.9162,55.9356,55.8968,55.9259,60492.0
2021-10-14 13:00:00,57.69,57.71,57.59,57.6,57553.0,55.9259,55.9453,55.829,55.8386,57553.0
2021-10-14 13:05:00,57.6,57.6,57.48,57.49,212340.0,55.8386,55.8386,55.7223,55.732,212340.0
2021-10-14 13:10:00,57.48,57.57,57.45,57.54,173788.0,55.7223,55.8096,55.6932,55.7805,173788.0
2021-10-14 13:15:00,57.53,57.55,57.5,57.54,61939.0,55.7708,55.7902,55.7417,55.7805,61939.0
2021-10-14 13:20:00,57.55,57.56,57.51,57.51,51659.0,55.7902,55.7999,55.7514,55.7514,51659.0
2021-10-14 13:25:00,57.52,57.6,57.51,57.6,90706.0,55.7611,55.8386,55.7514,55.8386,90706.0
2021-10-14 13:30:00,57.6,57.67,57.59,57.66,81103.0,55.8386,55.9065,55.829,55.8968,81103.0
2021-10-14 13:35:00,57.66,57.67,57.61,57.61,32466.0,55.8968,55.9065,55.8483,55.8483,32466.0
2021-10-14 13:40:00,57.62,57.62,57.55,57.6,75685.0,55.858,55.858,55.7902,55.8386,75685.0
2021-10-14 13:45:00,57.61,57.75,57.59,57.75,96859.0,55.8483,55.9841,55.829,55.9841,96859.0
2021-10-14 13:50:00,57.74,57.77,57.72,57.73,65879.0,55.9744,56.0034,55.955,55.9647,65879.0
2021-10-14 13:55:00,57.73,57.76,57.72,57.76,60573.0,55.9647,55.9938,55.955,55.9938,60573.0
2021-10-14 14:00:00,57.76,57.79,57.73,57.78,79202.0,55.9938,56.0228,55.9647,56.0131,79202.0
2021-10-14 14:05:00,57.78,57.82,57.78,57.79,73459.0,56.0131,56.0519,56.0131,56.0228,73459.0
2021-10-14 14:10:00,57.78,57.84,57.78,57.8,68044.0,56.0131,56.0713,56.0131,56.0325,68044.0
2021-10-14 14:15:00,57.8,57.84,57.79,57.83,64499.0,56.0325,56.0713,56.0228,56.0616,64499.0
2021-10-14 14:20:00,57.84,57.84,57.74,57.77,66381.0,56.0713,56.0713,55.9744,56.0034,66381.0
2021-10-14 14:25:00,57.78,57.78,57.73,57.75,80948.0,56.0131,56.0131,55.9647,55.9841,80948.0
2021-10-14 14:30:00,57.76,57.79,57.74,57.76,68657.0,55.9938,56.0228,55.9744,55.9938,68657.0
2021-10-14 14:35:00,57.76,57.83,57.75,57.83,90412.0,55.9938,56.0616,55.9841,56.0616,90412.0
2021-10-14 14:40:00,57.83,57.84,57.78,57.82,50512.0,56.0616,56.0713,56.0131,56.0519,50512.0
2021-10-14 14:45:00,57.82,57.88,57.81,57.88,51241.0,56.0519,56.1101,56.0422,56.1101,51241.0
2021-10-14 14:50:00,57.88,57.9,57.86,57.88,47042.0,56.1101,56.1295,56.0907,56.1101,47042.0
2021-10-14 14:55:00,57.89,57.92,57.87,57.9,88405.0,56.1198,56.1489,56.1004,56.1295,88405.0
2021-10-14 15:00:00,57.91,57.91,57.85,57.88,54999.0,56.1392,56.1392,56.081,56.1101,54999.0
2021-10-14 15:05:00,57.88,57.88,57.79,57.8,48177.0,56.1101,56.1101,56.0228,56.0325,48177.0
2021-10-14 15:10:00,57.8,57.81,57.72,57.73,70913.0,56.0325,56.0422,55.955,55.9647,70913.0
2021-10-14 15:15:00,57.73,57.73,57.65,57.69,101551.0,55.9647,55.9647,55.8871,55.9259,101551.0
2021-10-14 15:20:00,57.7,57.7,57.61,57.62,87228.0,55.9356,55.9356,55.8483,55.858,87228.0
2021-10-14 15:25:00,57.62,57.69,57.61,57.65,99889.0,55.858,55.9259,55.8483,55.8871,99889.0
2021-10-14 15:30:00,57.66,57.69,57.61,57.66,130159.0,55.8968,55.9259,55.8483,55.8968,130159.0
2021-10-14 15:35:00,57.66,57.69,57.6,57.63,128158.0,55.8968,55.9259,55.8386,55.8677,128158.0
2021-10-14 15:40:00,57.63,57.69,57.6,57.69,114669.0,55.8677,55.9259,55.8386,55.9259,114669.0
2021-10-14 15:45:00,57.69,57.71,57.61,57.62,171471.0,55.9259,55.9453,55.8483,55.858,171471.0
2021-10-14 15:50:00,57.63,57.7,57.6,57.67,345345.0,55.8677,55.9356,55.8386,55.9065,345345.0
2021-10-14 15:55:00,57.67,57.72,57.64,57.69,739724.0,55.9065,55.955,55.8774,55.9259,739724.0
2021-10-15 09:30:00,58.34,58.72,58.31,58.58,747331.0,56.556,56.9244,56.5269,56.7887,747331.0
2021-10-15 09:35:00,58.59,58.68,58.45,58.5,226692.0,56.7984,56.8856,56.6627,56.7111,226692.0
2021-10-15 09:40:00,58.5,58.56,58.3,58.46,160231.0,56.7111,56.7693,56.5172,56.6723,160231.0
2021-10-15 09:45:00,58.47,58.52,58.28,58.31,193266.0,56.682,56.7305,56.4979,56.5269,193266.0
2021-10-15 09:50:00,58.3,58.4,58.26,58.36,98123.0,56.5172,56.6142,56.4785,56.5754,98123.0
2021-10-15 09:55:00,58.35,58.44,58.27,58.4,135802.0,56.5657,56.653,56.4882,56.6142,135802.0
2021-10-15 10:00:00,58.41,58.47,58.33,58.42,122707.0,56.6239,56.682,56.5463,56.6336,122707.0
2021-10-15 10:05:00,58.43,58.53,58.42,58.52,143223.0,56.6433,56.7402,56.6336,56.7305,143223.0
2021-10-15 10:10:00,58.51,58.63,58.48,58.49,223106.0,56.7208,56.8372,56.6917,56.7014,223106.0
2021-10-15 10:15:00,58.5,58.5,58.36,58.49,158577.0,56.7111,56.7111,56.5754,56.7014,158577.0
2021-10-15 10:20:00,58.5,58.52,58.3,58.32,141172.0,56.7111,56.7305,56.5172,56.5366,141172.0
2021-10-15 10:25:00,58.32,58.35,58.18,58.21,187340.0,56.5366,56.5657,56.4009,56.43,187340.0
2021-10-15 10:30:00,58.22,58.44,58.19,58.42,148867.0,56.4397,56.653,56.4106,56.6336,148867.0
2021-10-15 10:35:00,58.43,58.43,58.31,58.34,76921.0,56.6433,56.6433,56.5269,56.556,76921.0
2021-10-15 10:40:00,58.34,58.44,58.31,58.37,187523.0,56.556,56.653,56.5269,56.5851,187523.0
2021-10-15 10:45:00,58.37,58.47,58.34,58.45,136265.0,56.5851,56.682,56.556,56.6627,136265.0
2021-10-15 10:50:00,58.44,58.45,58.32,58.32,86919.0,56.653,56.6627,56.5366,56.5366,86919.0
2021-10-15 10:55:00,58.32,58.39,58.24,58.3,133163.0,56.5366,56.6045,56.4591,56.5172,133163.0
2021-10-15 11:00:00,58.3,58.42,58.29,58.41,124232.0,56.5172,56.6336,56.5075,56.6239,124232.0
2021-10-15 11:05:00,58.42,58.43,58.29,58.32,99122.0,56.6336,56.6433,56.5075,56.5366,99122.0
2021-10-15 11:10:00,58.31,58.36,58.28,58.35,83281.0,56.5269,56.5754,56.4979,56.5657,83281.0
2021-10-15 11:15:00,58.35,58.42,58.34,58.38,64471.0,56.5657,56.6336,56.556,56.5948,64471.0
2021-10-15 11:20:00,58.39,58.45,58.37,58.38,132324.0,56.6045,56.6627,56.5851,56.5948,132324.0
2021-10-15 11:25:00,58.39,58.42,58.35,58.37,71413.0,56.6045,56.6336,56.5657,56.5851,71413.0
2021-10-15 11:30:00,58.38,58.41,58.3,58.3,81898.0,56.5948,56.6239,56.5172,56.5172,81898.0
2021-10-15 11:35:00,58.3,58.36,58.3,58.31,61346.0,56.5172,56.5754,56.5172,56.5269,61346.0
2021-10-15 11:40:00,58.3,58.33,58.28,58.29,61624.0,56.5172,56.5463,56.4979,56.5075,61624.0
2021-10-15 11:45:00,58.3,58.34,58.28,58.3,52576.0,56.5172,56.556,56.4979,56.5172,52576.0
2021-10-15 11:50:00,58.3,58.35,58.22,58.35,106437.0,56.5172,56.5657,56.4397,56.5657,106437.0
2021-10-15 11:55:00,58.35,58.38,58.3,58.32,108367.0,56.5657,56.5948,56.5172,56.5366,108367.0
2021-10-15 12:00:00,58.32,58.33,58.26,58.28,68230.0,56.5366,56.5463,56.4785,56.4979,68230.0
2021-10-15 12:05:00,58.28,58.3,58.22,58.23,82691.0,56.4979,56.5172,56.4397,56.4494,82691.0
2021-10-15 12:10:00,58.23,58.28,58.23,58.27,61734.0,56.4494,56.4979,56.4494,56.4882,61734.0
2021-10-15 12:15:00,58.27,58.29,58.14,58.18,74924.0,56.4882,56.5075,56.3621,56.4009,74924.0
2021-10-15 12:20:00,58.19,58.2,58.09,58.14,158120.0,56.4106,56.4203,56.3137,56.3621,158120.0
2021-10-15 12:25:00,58.15,58.19,58.12,58.18,89441.0,56.3718,56.4106,56.3427,56.4009,89441.0
2021-10-15 12:30:00,58.18,58.22,58.14,58.18,72114.0,56.4009,56.4397,56.3621,56.4009,72114.0
2021-10-15 12:35:00,58.18,58.21,58.14,58.17,66451.0,56.4009,56.43,56.3621,56.3912,66451.0
2021-10-15 12:40:00,58.18,58.25,58.17,58.23,33044.0,56.4009,56.4688,56.3912,56.4494,33044.0
2021-10-15 12:45:00,58.23,58.25,58.21,58.23,54263.0,56.4494,56.4688,56.43,56.4494,54263.0
2021-10-15 12:50:00,58.23,58.28,58.21,58.28,73191.0,56.4494,56.4979,56.43,56.4979,73191.0
2021-10-15 12:55:00,58.28,58.3,58.25,58.26,56387.0,56.4979,56.5172,56.4688,56.4785,56387.0
2021-10-15 13:00:00,58.26,58.3,58.22,58.25,63590.0,56.4785,56.5172,56.4397,56.4688,63590.0
2021-10-15 13:05:00,58.25,58.3,58.22,58.27,50873.0,56.4688,56.5172,56.4397,56.4882,50873.0
2021-10-15 13:10:00,58.27,58.28,58.2,58.21,54843.0,56.4882,56.4979,56.4203,56.43,54843.0
2021-10-15 13:15:00,58.21,58.23,58.19,58.21,44387.0,56.43,56.4494,56.4106,56.43,44387.0
2021-10-15 13:20:00,58.21,58.23,58.17,58.18,43941.0,56.43,56.4494,56.3912,56.4009,43941.0
2021-10-15 13:25:00,58.19,58.22,58.17,58.18,86893.0,56.4106,56.4397,56.3912,56.4009,86893.0
2021-10-15 13:30:00,58.18,58.23,58.17,58.23,42237.0,56.4009,56.4494,56.3912,56.4494,42237.0
2021-10-15 13:35:00,58.23,58.26,58.22,58.22,55523.0,56.4494,56.4785,56.4397,56.4397,55523.0
2021-10-15 13:40:00,58.23,58.23,58.18,58.22,60286.0,56.4494,56.4494,56.4009,56.4397,60286.0
2021-10-15 13:45:00,58.23,58.32,58.21,58.28,114838.0,56.4494,56.5366,56.43,56.4979,114838.0
2021-10-15 13:50:00,58.28,58.29,58.25,58.26,36333.0,56.4979,56.5075,56.4688,56.4785,36333.0
2021-10-15 13:55:00,58.26,58.29,58.24,58.27,54296.0,56.4785,56.5075,56.4591,56.4882,54296.0
2021-10-15 14:00:00,58.27,58.3,58.25,58.29,59682.0,56.4882,56.5172,56.4688,56.5075,59682.0
2021-10-15 14:05:00,58.29,58.33,58.26,58.32,62302.0,56.5075,56.5463,56.4785,56.5366,62302.0
2021-10-15 14:10:00,58.32,58.34,58.28,58.31,43697.0,56.5366,56.556,56.4979,56.5269,43697.0
2021-10-15 14:15:00,58.3,58.34,58.3,58.3,44720.0,56.5172,56.556,56.5172,56.5172,44720.0
2021-10-15 14:20:00,58.3,58.36,58.3,58.35,60508.0,56.5172,56.5754,56.5172,56.5657,60508.0
2021-10-15 14:25:00,58.35,58.4,58.33,58.37,56422.0,56.5657,56.6142,56.5463,56.5851,56422.0
2021-10-15 14:30:00,58.37,58.4,58.32,58.35,64144.0,56.5851,56.6142,56.5366,56.5657,64144.0
2021-10-15 14:35:00,58.35,58.38,58.31,58.34,42042.0,56.5657,56.5948,56.5269,56.556,42042.0
2021-10-15 14:40:00,58.34,58.34,58.27,58.28,101742.0,56.556,56.556,56.4882,56.4979,101742.0
2021-10-15 14:45:00,58.29,58.29,58.19,58.23,161526.0,56.5075,56.5075,56.4106,56.4494,161526.0
2021-10-15 14:50:00,58.23,58.23,58.12,58.15,122394.0,56.4494,56.4494,56.3427,56.3718,122394.0
2021-10-15 14:55:00,58.15,58.2,58.14,58.18,62371.0,56.3718,56.4203,56.3621,56.4009,62371.0
2021-10-15 15:00:00,58.18,58.21,58.1,58.12,81349.0,56.4009,56.43,56.3234,56.3427,81349.0
2021-10-15 15:05:00,58.12,58.14,58.08,58.11,86074.0,56.3427,56.3621,56.304,56.3331,86074.0
2021-10-15 15:10:00,58.1,58.15,58.09,58.11,95106.0,56.3234,56.3718,56.3137,56.3331,95106.0
2021-10-15 15:15:00,58.11,58.17,58.09,58.11,81029.0,56.3331,56.3912,56.3137,56.3331,81029.0
2021-10-15 15:20:00,58.11,58.16,58.09,58.16,105975.0,56.3331,56.3815,56.3137,56.3815,105975.0
2021-10-15 15:25:00,58.16,58.23,58.15,58.21,108764.0,56.3815,56.4494,56.3718,56.43,108764.0
2021-10-15 15:30:00,58.21,58.21,58.12,58.18,127169.0,56.43,56.43,56.3427,56.4009,127169.0
2021-10-15 15:35:00,58.18,58.22,58.14,58.16,137933.0,56.4009,56.4397,56.3621,56.3815,137933.0
2021-10-15 15:40:00,58.16,58.16,58.08,58.09,179649.0,56.3815,56.3815,56.304,56.3137,179649.0
2021-10-15 15:45:00,58.08,58.11,58.02,58.03,207719.0,56.304,56.3331,56.2458,56.2555,207719.0
2021-10-15 15:50:00,58.03,58.06,57.99,58.0,307042.0,56.2555,56.2846,56.2167,56.2264,307042.0
2021-10-15 15:55:00,58.0,58.09,57.97,58.0,743003.0,56.2264,56.3137,56.1973,56.2264,743003.0
2021-10-18 09:30:00,57.41,57.57,57.02,57.33,578095.0,55.6545,55.8096,55.2764,55.5769,578095.0
2021-10-18 09:35:00,57.32,57.43,57.22,57.42,113640.0,55.5672,55.6738,55.4703,55.6642,113640.0
2021-10-18 09:40:00,57.42,57.48,57.3,57.41,181320.0,55.6642,55.7223,55.5478,55.6545,181320.0
2021-10-18 09:45:00,57.42,57.58,57.33,57.36,163841.0,55.6642,55.8193,55.5769,55.606,163841.0
2021-10-18 09:50:00,57.35,57.5,57.32,57.33,134600.0,55.5963,55.7417,55.5672,55.5769,134600.0
2021-10-18 09:55:00,57.32,57.4,57.21,57.28,174711.0,55.5672,55.6448,55.4606,55.5284,174711.0
2021-10-18 10:00:00,57.29,57.46,57.27,57.4,122812.0,55.5381,55.7029,55.5187,55.6448,122812.0
2021-10-18 10:05:00,57.41,57.44,57.33,57.4,111194.0,55.6545,55.6835,55.5769,55.6448,111194.0
2021-10-18 10:10:00,57.4,57.43,57.27,57.31,129270.0,55.6448,55.6738,55.5187,55.5575,129270.0
2021-10-18 10:15:00,57.3,57.33,57.13,57.22,193203.0,55.5478,55.5769,55.383,55.4703,193203.0
2021-10-18 10:20:00,57.22,57.46,57.19,57.44,139888.0,55.4703,55.7029,55.4412,55.6835,139888.0
2021-10-18 10:25:00,57.44,57.54,57.42,57.54,124599.0,55.6835,55.7805,55.6642,55.7805,124599.0
2021-10-18 10:30:00,57.54,57.57,57.38,57.39,128934.0,55.7805,55.8096,55.6254,55.6351,128934.0
2021-10-18 10:35:00,57.38,57.45,57.31,57.39,212193.0,55.6254,55.6932,55.5575,55.6351,212193.0
2021-10-18 10:40:00,57.38,57.38,57.3,57.3,170283.0,55.6254,55.6254,55.5478,55.5478,170283.0
2021-10-18 10:45:00,57.3,57.34,57.19,57.21,253530.0,55.5478,55.5866,55.4412,55.4606,253530.0
2021-10-18 10:50:00,57.21,57.23,57.1,57.12,225437.0,55.4606,55.48,55.3539,55.3733,225437.0
2021-10-18 10:55:00,57.1,57.22,57.02,57.21,209977.0,55.3539,55.4703,55.2764,55.4606,209977.0
2021-10-18 11:00:00,57.21,57.27,57.18,57.25,157645.0,55.4606,55.5187,55.4315,55.4993,157645.0
2021-10-18 11:05:00,57.25,57.26,57.17,57.22,154994.0,55.4993,55.509,55.4218,55.4703,154994.0
2021-10-18 11:10:00,57.22,57.23,57.13,57.14,103243.0,55.4703,55.48,55.383,55.3927,103243.0
2021-10-18 11:15:00,57.14,57.2,57.12,57.17,126170.0,55.3927,55.4509,55.3733,55.4218,126170.0
2021-10-18 11:20:00,57.17,57.26,57.15,57.23,115752.0,55.4218,55.509,55.4024,55.48,115752.0
2021-10-18 11:25:00,57.22,57.27,57.19,57.19,98210.0,55.4703,55.5187,55.4412,55.4412,98210.0
2021-10-18 11:30:00,57.19,57.22,57.14,57.21,81513.0,55.4412,55.4703,55.3927,55.4606,81513.0
2021-10-18 11:35:00,57.2,57.2,57.12,57.16,105779.0,55.4509,55.4509,55.3733,55.4121,105779.0
2021-10-18 11:40:00,57.16,57.17,57.13,57.15,90508.0,55.4121,55.4218,55.383,55.4024,90508.0
2021-10-18 11:45:00,57.16,57.22,57.13,57.15,109154.0,55.4121,55.4703,55.383,55.4024,109154.0
2021-10-18 11:50:00,57.15,57.26,57.12,57.25,125532.0,55.4024,55.509,55.3733,55.4993,125532.0
2021-10-18 11:55:00,57.25,57.25,57.2,57.22,120911.0,55.4993,55.4993,55.4509,55.4703,120911.0
2021-10-18 12:00:00,57.21,57.22,57.17,57.17,60446.0,55.4606,55.4703,55.4218,55.4218,60446.0
2021-10-18 12:05:00,57.17,57.24,57.17,57.21,89308.0,55.4218,55.4897,55.4218,55.4606,89308.0
2021-10-18 12:10:00,57.21,57.27,57.19,57.26,70423.0,55.4606,55.5187,55.4412,55.509,70423.0
2021-10-18 12:15:00,57.26,57.29,57.23,57.28,97395.0,55.509,55.5381,55.48,55.5284,97395.0
2021-10-18 12:20:00,57.29,57.33,57.22,57.3,141914.0,55.5381,55.5769,55.4703,55.5478,141914.0
2021-10-18 12:25:00,57.3,57.33,57.22,57.26,51503.0,55.5478,55.5769,55.4703,55.509,51503.0
2021-10-18 12:30:00,57.26,57.27,57.23,57.27,34147.0,55.509,55.5187,55.48,55.5187,34147.0
2021-10-18 12:35:00,57.27,57.27,57.2,57.22,34269.0,55.5187,55.5187,55.4509,55.4703,34269.0
2021-10-18 12:40:00,57.22,57.25,57.21,57.21,25499.0,55.4703,55.4993,55.4606,55.4606,25499.0
2021-10-18 12:45:00,57.22,57.24,57.18,57.19,52528.0,55.4703,55.4897,55.4315,55.4412,52528.0
2021-10-18 12:50:00,57.18,57.19,57.13,57.16,69682.0,55.4315,55.4412,55.383,55.4121,69682.0
2021-10-18 12:55:00,57.17,57.21,57.14,57.2,45698.0,55.4218,55.4606,55.3927,55.4509,45698.0
2021-10-18 13:00:00,57.2,57.22,57.14,57.17,84134.0,55.4509,55.4703,55.3927,55.4218,84134.0
2021-10-18 13:05:00,57.17,57.17,57.09,57.1,86764.0,55.4218,55.4218,55.3442,55.3539,86764.0
2021-10-18 13:10:00,57.1,57.1,57.04,57.07,83757.0,55.3539,55.3539,55.2958,55.3249,83757.0
2021-10-18 13:15:00,57.07,57.1,57.07,57.1,41497.0,55.3249,55.3539,55.3249,55.3539,41497.0
2021-10-18 13:20:00,57.1,57.14,57.08,57.08,58738.0,55.3539,55.3927,55.3345,55.3345,58738.0
2021-10-18 13:25:00,57.08,57.18,57.06,57.16,101339.0,55.3345,55.4315,55.3152,55.4121,101339.0
2021-10-18 13:30:00,57.16,57.17,57.1,57.11,39577.0,55.4121,55.4218,55.3539,55.3636,39577.0
2021-10-18 13:35:00,57.11,57.12,57.08,57.11,55717.0,55.3636,55.3733,55.3345,55.3636,55717.0
2021-10-18 13:40:00,57.11,57.11,57.08,57.1,58666.0,55.3636,55.3636,55.3345,55.3539,58666.0
2021-10-18 13:45:00,57.1,57.12,57.07,57.09,76282.0,55.3539,55.3733,55.3249,55.3442,76282.0
2021-10-18 13:50:00,57.09,57.15,57.07,57.11,59449.0,55.3442,55.4024,55.3249,55.3636,59449.0
2021-10-18 13:55:00,57.12,57.12,57.07,57.08,55683.0,55.3733,55.3733,55.3249,55.3345,55683.0
2021-10-18 14:00:00,57.09,57.09,57.01,57.04,80717.0,55.3442,55.3442,55.2667,55.2958,80717.0
2021-10-18 14:05:00,57.04,57.08,57.04,57.06,58795.0,55.2958,55.3345,55.2958,55.3152,58795.0
2021-10-18 14:10:00,57.07,57.07,57.03,57.04,58359.0,55.3249,55.3249,55.2861,55.2958,58359.0
2021-10-18 14:15:00,57.04,57.07,57.02,57.05,98596.0,55.2958,55.3249,55.2764,55.3055,98596.0
2021-10-18 14:20:00,57.05,57.05,57.01,57.03,79481.0,55.3055,55.3055,55.2667,55.2861,79481.0
2021-10-18 14:25:00,57.04,57.04,56.98,57.0,220970.0,55.2958,55.2958,55.2376,55.257,220970.0
2021-10-18 14:30:00,57.0,57.01,56.94,56.97,130914.0,55.257,55.2667,55.1988,55.2279,130914.0
2021-10-18 14:35:00,56.97,56.97,56.85,56.93,247540.0,55.2279,55.2279,55.1116,55.1891,247540.0
2021-10-18 14:40:00,56.93,57.0,56.92,56.93,104117.0,55.1891,55.257,55.1794,55.1891,104117.0
2021-10-18 14:45:00,56.93,56.97,56.9,56.92,88706.0,55.1891,55.2279,55.1601,55.1794,88706.0
2021-10-18 14:50:00,56.92,56.97,56.9,56.92,66770.0,55.1794,55.2279,55.1601,55.1794,66770.0
2021-10-18 14:55:00,56.91,56.91,56.84,56.88,98013.0,55.1697,55.1697,55.1019,55.1407,98013.0
2021-10-18 15:00:00,56.88,56.91,56.85,56.9,121547.0,55.1407,55.1697,55.1116,55.1601,121547.0
2021-10-18 15:05:00,56.9,57.0,56.88,57.0,60024.0,55.1601,55.257,55.1407,55.257,60024.0
2021-10-18 15:10:00,57.0,57.04,56.94,56.95,68765.0,55.257,55.2958,55.1988,55.2085,68765.0
2021-10-18 15:15:00,56.95,56.98,56.92,56.98,70103.0,55.2085,55.2376,55.1794,55.2376,70103.0
2021-10-18 15:20:00,56.98,57.02,56.97,57.0,106081.0,55.2376,55.2764,55.2279,55.257,106081.0
2021-10-18 15:25:00,57.0,57.0,56.94,56.95,118480.0,55.257,55.257,55.1988,55.2085,118480.0
2021-10-18 15:30:00,56.96,57.03,56.94,57.01,100696.0,55.2182,55.2861,55.1988,55.2667,100696.0
2021-10-18 15:35:00,57.01,57.07,56.99,57.07,157975.0,55.2667,55.3249,55.2473,55.3249,157975.0
2021-10-18 15:40:00,57.07,57.08,57.0,57.01,151796.0,55.3249,55.3345,55.257,55.2667,151796.0
2021-10-18 15:45:00,57.01,57.05,56.94,56.97,224602.0,55.2667,55.3055,55.1988,55.2279,224602.0
2021-10-18 15:50:00,56.97,57.06,56.95,56.97,291524.0,55.2279,55.3152,55.2085,55.2279,291524.0
2021-10-18 15:55:00,56.97,56.98,56.88,56.88,587360.0,55.2279,55.2376,55.1407,55.1407,587360.0
2021-10-19 09:30:00,57.0,57.06,56.73,56.98,452156.0,55.257,55.3152,54.9953,55.2376,452156.0
2021-10-19 09:35:00,57.0,57.01,56.79,56.88,159946.0,55.257,55.2667,55.0534,55.1407,159946.0
2021-10-19 09:40:00,56.87,56.99,56.85,56.93,133918.0,55.131,55.2473,55.1116,55.1891,133918.0
2021-10-19 09:45:00,56.94,57.0,56.76,56.81,119355.0,55.1988,55.257,55.0243,55.0728,119355.0
2021-10-19 09:50:00,56.8,56.95,56.79,56.87,119997.0,55.0631,55.2085,55.0534,55.131,119997.0
2021-10-19 09:55:00,56.88,56.95,56.83,56.87,169046.0,55.1407,55.2085,55.0922,55.131,169046.0
2021-10-19 10:00:00,56.87,56.95,56.78,56.88,124675.0,55.131,55.2085,55.0437,55.1407,124675.0
2021-10-19 10:05:00,56.87,56.9,56.81,56.86,81448.0,55.131,55.1601,55.0728,55.1213,81448.0
2021-10-19 10:10:00,56.87,56.9,56.8,56.87,80233.0,55.131,55.1601,55.0631,55.131,80233.0
2021-10-19 10:15:00,56.87,57.01,56.84,57.01,130976.0,55.131,55.2667,55.1019,55.2667,130976.0
2021-10-19 10:20:00,57.01,57.01,56.86,56.88,166127.0,55.2667,55.2667,55.1213,55.1407,166127.0
2021-10-19 10:25:00,56.89,56.9,56.81,56.84,91365.0,55.1504,55.1601,55.0728,55.1019,91365.0
2021-10-19 10:30:00,56.84,56.87,56.81,56.84,98748.0,55.1019,55.131,55.0728,55.1019,98748.0
2021-10-19 10:35:00,56.84,56.87,56.74,56.79,82575.0,55.1019,55.131,55.0049,55.0534,82575.0
2021-10-19 10:40:00,56.79,56.8,56.7,56.72,163681.0,55.0534,55.0631,54.9662,54.9856,163681.0
2021-10-19 10:45:00,56.72,56.72,56.63,56.69,132287.0,54.9856,54.9856,54.8983,54.9565,132287.0
2021-10-19 10:50:00,56.7,56.8,56.68,56.8,85162.0,54.9662,55.0631,54.9468,55.0631,85162.0
2021-10-19 10:55:00,56.8,56.82,56.73,56.76,122335.0,55.0631,55.0825,54.9953,55.0243,122335.0
2021-10-19 11:00:00,56.76,56.79,56.72,56.79,114193.0,55.0243,55.0534,54.9856,55.0534,114193.0
2021-10-19 11:05:00,56.78,56.81,56.77,56.78,84648.0,55.0437,55.0728,55.034,55.0437,84648.0
2021-10-19 11:10:00,56.78,56.85,56.76,56.8,98206.0,55.0437,55.1116,55.0243,55.0631,98206.0
2021-10-19 11:15:00,56.8,56.83,56.76,56.77,94791.0,55.0631,55.0922,55.0243,55.034,94791.0
2021-10-19 11:20:00,56.77,56.81,56.74,56.76,136691.0,55.034,55.0728,55.0049,55.0243,136691.0
2021-10-19 11:25:00,56.77,56.77,56.72,56.73,85888.0,55.034,55.034,54.9856,54.9953,85888.0
2021-10-19 11:30:00,56.74,56.75,56.69,56.69,64137.0,55.0049,55.0146,54.9565,54.9565,64137.0
2021-10-19 11:35:00,56.69,56.72,56.68,56.72,68241.0,54.9565,54.9856,54.9468,54.9856,68241.0
2021-10-19 11:40:00,56.71,56.79,56.71,56.78,66735.0,54.9759,55.0534,54.9759,55.0437,66735.0
2021-10-19 11:45:00,56.78,56.83,56.77,56.83,84999.0,55.0437,55.0922,55.034,55.0922,84999.0
2021-10-19 11:50:00,56.83,56.87,56.81,56.83,104113.0,55.0922,55.131,55.0728,55.0922,104113.0
2021-10-19 11:55:00,56.84,56.9,56.84,56.88,79391.0,55.1019,55.1601,55.1019,55.1407,79391.0
2021-10-19 12:00:00,56.88,56.92,56.84,56.89,127575.0,55.1407,55.1794,55.1019,55.1504,127575.0
2021-10-19 12:05:00,56.88,56.88,56.84,56.86,93236.0,55.1407,55.1407,55.1019,55.1213,93236.0
2021-10-19 12:10:00,56.86,56.9,56.85,56.89,102681.0,55.1213,55.1601,55.1116,55.1504,102681.0
2021-10-19 12:15:00,56.89,56.89,56.78,56.78,84836.0,55.1504,55.1504,55.0437,55.0437,84836.0
2021-10-19 12:20:00,56.79,56.79,56.71,56.72,124242.0,55.0534,55.0534,54.9759,54.9856,124242.0
2021-10-19 12:25:00,56.72,56.72,56.65,56.69,105947.0,54.9856,54.9856,54.9177,54.9565,105947.0
2021-10-19 12:30:00,56.69,56.71,56.65,56.66,97864.0,54.9565,54.9759,54.9177,54.9274,97864.0
2021-10-19 12:35:00,56.67,56.82,56.63,56.8,228921.0,54.9371,55.0825,54.8983,55.0631,228921.0
2021-10-19 12:40:00,56.79,56.8,56.74,56.79,111468.0,55.0534,55.0631,55.0049,55.0534,111468.0
2021-10-19 12:45:00,56.79,56.81,56.77,56.79,101063.0,55.0534,55.0728,55.034,55.0534,101063.0
2021-10-19 12:50:00,56.8,56.81,56.76,56.8,53513.0,55.0631,55.0728,55.0243,55.0631,53513.0
2021-10-19 12:55:00,56.8,56.83,56.78,56.83,88065.0,55.0631,55.0922,55.0437,55.0922,88065.0
2021-10-19 13:00:00,56.83,56.85,56.76,56.77,86938.0,55.0922,55.1116,55.0243,55.034,86938.0
2021-10-19 13:05:00,56.77,56.81,56.74,56.8,47095.0,55.034,55.0728,55.0049,55.0631,47095.0
2021-10-19 13:10:00,56.8,56.82,56.78,56.82,59199.0,55.0631,55.0825,55.0437,55.0825,59199.0
2021-10-19 13:15:00,56.81,56.82,56.79,56.79,38812.0,55.0728,55.0825,55.0534,55.0534,38812.0
2021-10-19 13:20:00,56.79,56.8,56.74,56.75,65526.0,55.0534,55.0631,55.0049,55.0146,65526.0
2021-10-19 13:25:00,56.76,56.77,56.72,56.77,52520.0,55.0243,55.034,54.9856,55.034,52520.0
2021-10-19 13:30:00,56.77,56.84,56.75,56.83,46013.0,55.034,55.1019,55.0146,55.0922,46013.0
2021-10-19 13:35:00,56.84,56.9,56.83,56.87,80499.0,55.1019,55.1601,55.0922,55.131,80499.0
2021-10-19 13:40:00,56.88,56.88,56.81,56.83,98289.0,55.1407,55.1407,55.0728,55.0922,98289.0
2021-10-19 13:45:00,56.83,56.84,56.79,56.8,44921.0,55.0922,55.1019,55.0534,55.0631,44921.0
2021-10-19 13:50:00,56.79,56.83,56.77,56.8,59400.0,55.0534,55.0922,55.034,55.0631,59400.0
2021-10-19 13:55:00,56.8,56.82,56.79,56.8,31394.0,55.0631,55.0825,55.0534,55.0631,31394.0
2021-10-19 14:00:00,56.8,56.82,56.74,56.74,49696.0,55.0631,55.0825,55.0049,55.0049,49696.0
2021-10-19 14:05:00,56.73,56.78,56.73,56.74,48012.0,54.9953,55.0437,54.9953,55.0049,48012.0
2021-10-19 14:10:00,56.73,56.76,56.71,56.71,67435.0,54.9953,55.0243,54.9759,54.9759,67435.0
2021-10-19 14:15:00,56.72,56.73,56.67,56.69,86077.0,54.9856,54.9953,54.9371,54.9565,86077.0
2021-10-19 14:20:00,56.69,56.69,56.65,56.66,42549.0,54.9565,54.9565,54.9177,54.9274,42549.0
2021-10-19 14:25:00,56.66,56.66,56.61,56.62,141057.0,54.9274,54.9274,54.8789,54.8886,141057.0
2021-10-19 14:30:00,56.63,56.65,56.53,56.56,149431.0,54.8983,54.9177,54.8014,54.8304,149431.0
2021-10-19 14:35:00,56.55,56.6,56.54,56.59,125871.0,54.8208,54.8692,54.8111,54.8595,125871.0
2021-10-19 14:40:00,56.6,56.64,56.55,56.64,90222.0,54.8692,54.908,54.8208,54.908,90222.0
2021-10-19 14:45:00,56.64,56.7,56.63,56.69,80687.0,54.908,54.9662,54.8983,54.9565,80687.0
2021-10-19 14:50:00,56.7,56.72,56.67,56.68,57076.0,54.9662,54.9856,54.9371,54.9468,57076.0
2021-10-19 14:55:00,56.68,56.77,56.62,56.73,114142.0,54.9468,55.034,54.8886,54.9953,114142.0
2021-10-19 15:00:00,56.73,56.92,56.72,56.89,228666.0,54.9953,55.1794,54.9856,55.1504,228666.0
2021-10-19 15:05:00,56.89,56.91,56.83,56.88,124994.0,55.1504,55.1697,55.0922,55.1407,124994.0
2021-10-19 15:10:00,56.88,56.89,56.82,56.84,113293.0,55.1407,55.1504,55.0825,55.1019,113293.0
2021-10-19 15:15:00,56.84,56.95,56.83,56.94,102765.0,55.1019,55.2085,55.0922,55.1988,102765.0
2021-10-19 15:20:00,56.95,56.95,56.86,56.87,170722.0,55.2085,55.2085,55.1213,55.131,170722.0
2021-10-19 15:25:00,56.87,56.9,56.85,56.9,149000.0,55.131,55.1601,55.1116,55.1601,149000.0
2021-10-19 15:30:00,56.9,56.9,56.71,56.74,257017.0,55.1601,55.1601,54.9759,55.0049,257017.0
2021-10-19 15:35:00,56.75,56.83,56.74,56.8,159867.0,55.0146,55.0922,55.0049,55.0631,159867.0
2021-10-19 15:40:00,56.8,56.82,56.75,56.81,101006.0,55.0631,55.0825,55.0146,55.0728,101006.0
2021-10-19 15:45:00,56.81,56.88,56.78,56.88,232241.0,55.0728,55.1407,55.0437,55.1407,232241.0
2021-10-19 15:50:00,56.88,56.89,56.79,56.8,263062.0,55.1407,55.1504,55.0534,55.0631,263062.0
2021-10-19 15:55:00,56.8,56.86,56.76,56.86,464078.0,55.0631,55.1213,55.0243,55.1213,464078.0
2021-10-20 09:30:00,56.33,56.47,56.22,56.47,680992.0,54.6075,54.7432,54.5008,54.7432,680992.0
2021-10-20 09:35:00,56.48,56.66,56.4,56.4,287867.0,54.7529,54.9274,54.6753,54.6753,287867.0
2021-10-20 09:40:00,56.41,56.71,56.36,56.66,201844.0,54.685,54.9759,54.6366,54.9274,201844.0
2021-10-20 09:45:00,56.66,57.13,56.62,57.09,422511.0,54.9274,55.383,54.8886,55.3442,422511.0
2021-10-20 09:50:00,57.11,57.24,57.0,57.23,381043.0,55.3636,55.4897,55.257,55.48,381043.0
2021-10-20 09:55:00,57.24,57.68,57.21,57.64,468121.0,55.4897,55.9162,55.4606,55.8774,468121.0
2021-10-20 10:00:00,57.64,57.75,57.49,57.65,411371.0,55.8774,55.9841,55.732,55.8871,411371.0
2021-10-20 10:05:00,57.65,57.82,57.59,57.77,292621.0,55.8871,56.0519,55.829,56.0034,292621.0
2021-10-20 10:10:00,57.76,57.8,57.63,57.63,178626.0,55.9938,56.0325,55.8677,55.8677,178626.0
2021-10-20 10:15:00,57.64,57.7,57.57,57.63,157397.0,55.8774,55.9356,55.8096,55.8677,157397.0
2021-10-20 10:20:00,57.62,57.81,57.59,57.79,186650.0,55.858,56.0422,55.829,56.0228,186650.0
2021-10-20 10:25:00,57.8,58.03,57.78,57.96,457481.0,56.0325,56.2555,56.0131,56.1876,457481.0
2021-10-20 10:30:00,57.95,58.16,57.95,58.15,319099.0,56.1779,56.3815,56.1779,56.3718,319099.0
2021-10-20 10:35:00,58.16,58.16,58.01,58.1,246376.0,56.3815,56.3815,56.2361,56.3234,246376.0
2021-10-20 10:40:00,58.1,58.24,58.1,58.14,395640.0,56.3234,56.4591,56.3234,56.3621,395640.0
2021-10-20 10:45:00,58.14,58.16,57.99,58.05,174479.0,56.3621,56.3815,56.2167,56.2749,174479.0
2021-10-20 10:50:00,58.06,58.11,57.99,58.01,156175.0,56.2846,56.3331,56.2167,56.2361,156175.0
2021-10-20 10:55:00,58.01,58.05,57.9,57.91,119487.0,56.2361,56.2749,56.1295,56.1392,119487.0
2021-10-20 11:00:00,57.91,58.09,57.9,58.0,110724.0,56.1392,56.3137,56.1295,56.2264,110724.0
2021-10-20 11:05:00,58.0,58.03,57.94,57.97,89185.0,56.2264,56.2555,56.1683,56.1973,89185.0
2021-10-20 11:10:00,57.98,58.0,57.87,57.93,72588.0,56.207,56.2264,56.1004,56.1586,72588.0
2021-10-20 11:15:00,57.93,57.93,57.81,57.92,156192.0,56.1586,56.1586,56.0422,56.1489,156192.0
2021-10-20 11:20:00,57.92,57.95,57.8,57.84,118724.0,56.1489,56.1779,56.0325,56.0713,118724.0
2021-10-20 11:25:00,57.84,57.84,57.65,57.73,163666.0,56.0713,56.0713,55.8871,55.9647,163666.0
2021-10-20 11:30:00,57.74,57.86,57.72,57.83,147782.0,55.9744,56.0907,55.955,56.0616,147782.0
2021-10-20 11:35:00,57.84,57.94,57.83,57.91,89571.0,56.0713,56.1683,56.0616,56.1392,89571.0
2021-10-20 11:40:00,57.91,57.93,57.8,57.82,74865.0,56.1392,56.1586,56.0325,56.0519,74865.0
2021-10-20 11:45:00,57.82,57.9,57.81,57.89,61515.0,56.0519,56.1295,56.0422,56.1198,61515.0
2021-10-20 11:50:00,57.88,57.91,57.85,57.86,75754.0,56.1101,56.1392,56.081,56.0907,75754.0
2021-10-20 11:55:00,57.86,57.87,57.76,57.77,37649.0,56.0907,56.1004,55.9938,56.0034,37649.0
2021-10-20 12:00:00,57.77,57.82,57.76,57.81,67924.0,56.0034,56.0519,55.9938,56.0422,67924.0
2021-10-20 12:05:00,57.82,57.83,57.74,57.78,90180.0,56.0519,56.0616,55.9744,56.0131,90180.0
2021-10-20 12:10:00,57.77,57.85,57.77,57.81,71858.0,56.0034,56.081,56.0034,56.0422,71858.0
2021-10-20 12:15:00,57.8,57.81,57.77,57.8,79179.0,56.0325,56.0422,56.0034,56.0325,79179.0
2021-10-20 12:20:00,57.8,57.86,57.79,57.85,53328.0,56.0325,56.0907,56.0228,56.081,53328.0
2021-10-20 12:25:00,57.86,57.86,57.81,57.82,26010.0,56.0907,56.0907,56.0422,56.0519,26010.0
2021-10-20 12:30:00,57.81,57.88,57.81,57.86,48169.0,56.0422,56.1101,56.0422,56.0907,48169.0
2021-10-20 12:35:00,57.87,57.93,57.86,57.93,83481.0,56.1004,56.1586,56.0907,56.1586,83481.0
2021-10-20 12:40:00,57.92,57.95,57.84,57.91,220839.0,56.1489,56.1779,56.0713,56.1392,220839.0
2021-10-20 12:45:00,57.9,57.93,57.86,57.89,74378.0,56.1295,56.1586,56.0907,56.1198,74378.0
2021-10-20 12:50:00,57.89,57.9,57.77,57.82,65592.0,56.1198,56.1295,56.0034,56.0519,65592.0
2021-10-20 12:55:00,57.82,57.88,57.81,57.85,63513.0,56.0519,56.1101,56.0422,56.081,63513.0
2021-10-20 13:00:00,57.86,57.86,57.7,57.7,97195.0,56.0907,56.0907,55.9356,55.9356,97195.0
2021-10-20 13:05:00,57.72,57.72,57.62,57.65,91337.0,55.955,55.955,55.858,55.8871,91337.0
2021-10-20 13:10:00,57.65,57.7,57.63,57.69,154088.0,55.8871,55.9356,55.8677,55.9259,154088.0
2021-10-20 13:15:00,57.69,57.69,57.58,57.59,84620.0,55.9259,55.9259,55.8193,55.829,84620.0
2021-10-20 13:20:00,57.59,57.61,57.52,57.6,71621.0,55.829,55.8483,55.7611,55.8386,71621.0
2021-10-20 13:25:00,57.6,57.68,57.6,57.68,37482.0,55.8386,55.9162,55.8386,55.9162,37482.0
2021-10-20 13:30:00,57.68,57.68,57.63,57.67,41765.0,55.9162,55.9162,55.8677,55.9065,41765.0
2021-10-20 13:35:00,57.67,57.79,57.67,57.73,130769.0,55.9065,56.0228,55.9065,55.9647,130769.0
2021-10-20 13:40:00,57.73,57.75,57.67,57.74,39159.0,55.9647,55.9841,55.9065,55.9744,39159.0
2021-10-20 13:45:00,57.73,57.74,57.65,57.66,34474.0,55.9647,55.9744,55.8871,55.8968,34474.0
2021-10-20 13:50:00,57.66,57.68,57.63,57.64,86043.0,55.8968,55.9162,55.8677,55.8774,86043.0
2021-10-20 13:55:00,57.63,57.67,57.62,57.67,58829.0,55.8677,55.9065,55.858,55.9065,58829.0
2021-10-20 14:00:00,57.66,57.78,57.65,57.78,79775.0,55.8968,56.0131,55.8871,56.0131,79775.0
2021-10-20 14:05:00,57.78,57.8,57.71,57.75,66584.0,56.0131,56.0325,55.9453,55.9841,66584.0
2021-10-20 14:10:00,57.75,57.75,57.72,57.73,35442.0,55.9841,55.9841,55.955,55.9647,35442.0
2021-10-20 14:15:00,57.73,57.77,57.72,57.72,52649.0,55.9647,56.0034,55.955,55.955,52649.0
2021-10-20 14:20:00,57.73,57.75,57.68,57.69,41752.0,55.9647,55.9841,55.9162,55.9259,41752.0
2021-10-20 14:25:00,57.69,57.72,57.69,57.71,39512.0,55.9259,55.955,55.9259,55.9453,39512.0
2021-10-20 14:30:00,57.7,57.75,57.7,57.73,47586.0,55.9356,55.9841,55.9356,55.9647,47586.0
2021-10-20 14:35:00,57.72,57.73,57.68,57.7,37473.0,55.955,55.9647,55.9162,55.9356,37473.0
2021-10-20 14:40:00,57.69,57.71,57.66,57.68,38219.0,55.9259,55.9453,55.8968,55.9162,38219.0
2021-10-20 14:45:00,57.67,57.71,57.67,57.69,65509.0,55.9065,55.9453,55.9065,55.9259,65509.0
2021-10-20 14:50:00,57.69,57.74,57.69,57.71,58046.0,55.9259,55.9744,55.9259,55.9453,58046.0
2021-10-20 14:55:00,57.72,57.74,57.67,57.73,66430.0,55.955,55.9744,55.9065,55.9647,66430.0
2021-10-20 15:00:00,57.73,57.75,57.7,57.75,74045.0,55.9647,55.9841,55.9356,55.9841,74045.0
2021-10-20 15:05:00,57.74,57.8,57.74,57.79,49725.0,55.9744,56.0325,55.9744,56.0228,49725.0
2021-10-20 15:10:00,57.78,57.79,57.74,57.77,56184.0,56.0131,56.0228,55.9744,56.0034,56184.0
2021-10-20 15:15:00,57.78,57.78,57.71,57.73,58614.0,56.0131,56.0131,55.9453,55.9647,58614.0
2021-10-20 15:20:00,57.73,57.77,57.71,57.76,81317.0,55.9647,56.0034,55.9453,55.9938,81317.0
2021-10-20 15:25:00,57.77,57.8,57.75,57.77,106088.0,56.0034,56.0325,55.9841,56.0034,106088.0
2021-10-20 15:30:00,57.78,57.82,57.74,57.81,81294.0,56.0131,56.0519,55.9744,56.0422,81294.0
2021-10-20 15:35:00,57.82,57.89,57.81,57.86,158642.0,56.0519,56.1198,56.0422,56.0907,158642.0
2021-10-20 15:40:00,57.86,57.88,57.78,57.8,115370.0,56.0907,56.1101,56.0131,56.0325,115370.0
2021-10-20 15:45:00,57.81,57.86,57.79,57.8,153881.0,56.0422,56.0907,56.0228,56.0325,153881.0
2021-10-20 15:50:00,57.8,57.84,57.74,57.75,219745.0,56.0325,56.0713,55.9744,55.9841,219745.0
2021-10-20 15:55:00,57.75,57.75,57.62,57.67,804710.0,55.9841,55.9841,55.858,55.9065,804710.0
2021-10-21 09:30:00,58.0,58.43,57.73,58.31,469479.0,56.2264,56.6433,55.9647,56.5269,469479.0
2021-10-21 09:35:00,58.27,58.45,57.83,58.08,303881.0,56.4882,56.6627,56.0616,56.304,303881.0
2021-10-21 09:40:00,58.08,58.3,58.0,58.3,223547.0,56.304,56.5172,56.2264,56.5172,223547.0
2021-10-21 09:45:00,58.3,58.54,58.28,58.44,272625.0,56.5172,56.7499,56.4979,56.653,272625.0
2021-10-21 09:50:00,58.43,58.59,58.32,58.33,255788.0,56.6433,56.7984,56.5366,56.5463,255788.0
2021-10-21 09:55:00,58.32,58.44,58.3,58.31,172009.0,56.5366,56.653,56.5172,56.5269,172009.0
2021-10-21 10:00:00,58.31,58.32,58.1,58.27,170887.0,56.5269,56.5366,56.3234,56.4882,170887.0
2021-10-21 10:05:00,58.27,58.29,58.18,58.2,114095.0,56.4882,56.5075,56.4009,56.4203,114095.0
2021-10-21 10:10:00,58.19,58.24,58.12,58.18,92449.0,56.4106,56.4591,56.3427,56.4009,92449.0
2021-10-21 10:15:00,58.18,58.2,58.09,58.12,69403.0,56.4009,56.4203,56.3137,56.3427,69403.0
2021-10-21 10:20:00,58.12,58.12,57.91,58.01,184195.0,56.3427,56.3427,56.1392,56.2361,184195.0
2021-10-21 10:25:00,58.01,58.01,57.89,57.91,96704.0,56.2361,56.2361,56.1198,56.1392,96704.0
2021-10-21 10:30:00,57.9,57.92,57.8,57.84,146539.0,56.1295,56.1489,56.0325,56.0713,146539.0
2021-10-21 10:35:00,57.84,58.12,57.82,58.08,168063.0,56.0713,56.3427,56.0519,56.304,168063.0
2021-10-21 10:40:00,58.08,58.39,58.06,58.29,435054.0,56.304,56.6045,56.2846,56.5075,435054.0
2021-10-21 10:45:00,58.29,58.34,58.25,58.33,107927.0,56.5075,56.556,56.4688,56.5463,107927.0
2021-10-21 10:50:00,58.34,58.35,58.12,58.15,178109.0,56.556,56.5657,56.3427,56.3718,178109.0
2021-10-21 10:55:00,58.15,58.29,58.12,58.17,189743.0,56.3718,56.5075,56.3427,56.3912,189743.0
2021-10-21 11:00:00,58.18,58.29,58.14,58.22,182794.0,56.4009,56.5075,56.3621,56.4397,182794.0
2021-10-21 11:05:00,58.23,58.24,58.17,58.22,77474.0,56.4494,56.4591,56.3912,56.4397,77474.0
2021-10-21 11:10:00,58.22,58.28,58.16,58.28,104952.0,56.4397,56.4979,56.3815,56.4979,104952.0
2021-10-21 11:15:00,58.27,58.3,58.23,58.29,94117.0,56.4882,56.5172,56.4494,56.5075,94117.0
2021-10-21 11:20:00,58.29,58.4,58.26,58.27,150590.0,56.5075,56.6142,56.4785,56.4882,150590.0
2021-10-21 11:25:00,58.27,58.28,58.05,58.09,121586.0,56.4882,56.4979,56.2749,56.3137,121586.0
2021-10-21 11:30:00,58.09,58.18,58.08,58.16,142393.0,56.3137,56.4009,56.304,56.3815,142393.0
2021-10-21 11:35:00,58.15,58.27,58.06,58.26,102496.0,56.3718,56.4882,56.2846,56.4785,102496.0
2021-10-21 11:40:00,58.26,58.3,58.21,58.29,62441.0,56.4785,56.5172,56.43,56.5075,62441.0
2021-10-21 11:45:00,58.3,58.33,58.22,58.26,63309.0,56.5172,56.5463,56.4397,56.4785,63309.0
2021-10-21 11:50:00,58.26,58.42,58.25,58.4,178249.0,56.4785,56.6336,56.4688,56.6142,178249.0
2021-10-21 11:55:00,58.41,58.44,58.33,58.36,90999.0,56.6239,56.653,56.5463,56.5754,90999.0
2021-10-21 12:00:00,58.37,58.4,58.33,58.36,78811.0,56.5851,56.6142,56.5463,56.5754,78811.0
2021-10-21 12:05:00,58.37,58.38,58.32,58.35,77113.0,56.5851,56.5948,56.5366,56.5657,77113.0
2021-10-21 12:10:00,58.36,58.46,58.33,58.45,121916.0,56.5754,56.6723,56.5463,56.6627,121916.0
2021-10-21 12:15:00,58.45,58.54,58.43,58.53,131799.0,56.6627,56.7499,56.6433,56.7402,131799.0
2021-10-21 12:20:00,58.53,58.67,58.52,58.61,158156.0,56.7402,56.8759,56.7305,56.8178,158156.0
2021-10-21 12:25:00,58.61,58.61,58.48,58.48,86920.0,56.8178,56.8178,56.6917,56.6917,86920.0
2021-10-21 12:30:00,58.48,58.61,58.46,58.57,84526.0,56.6917,56.8178,56.6723,56.779,84526.0
2021-10-21 12:35:00,58.57,58.62,58.54,58.61,125064.0,56.779,56.8275,56.7499,56.8178,125064.0
2021-10-21 12:40:00,58.6,58.62,58.59,58.59,38577.0,56.8081,56.8275,56.7984,56.7984,38577.0
2021-10-21 12:45:00,58.6,58.6,58.52,58.54,41575.0,56.8081,56.8081,56.7305,56.7499,41575.0
2021-10-21 12:50:00,58.54,58.59,58.47,58.52,47511.0,56.7499,56.7984,56.682,56.7305,47511.0
2021-10-21 12:55:00,58.52,58.54,58.47,58.54,61958.0,56.7305,56.7499,56.682,56.7499,61958.0
2021-10-21 13:00:00,58.53,58.59,58.52,58.56,55620.0,56.7402,56.7984,56.7305,56.7693,55620.0
2021-10-21 13:05:00,58.57,58.58,58.53,58.55,43142.0,56.779,56.7887,56.7402,56.7596,43142.0
2021-10-21 13:10:00,58.55,58.61,58.55,58.59,65833.0,56.7596,56.8178,56.7596,56.7984,65833.0
2021-10-21 13:15:00,58.59,58.6,58.53,58.55,40537.0,56.7984,56.8081,56.7402,56.7596,40537.0
2021-10-21 13:20:00,58.56,58.65,58.55,58.6,113170.0,56.7693,56.8565,56.7596,56.8081,113170.0
2021-10-21 13:25:00,58.61,58.64,58.59,58.63,37382.0,56.8178,56.8468,56.7984,56.8372,37382.0
2021-10-21 13:30:00,58.63,58.65,58.6,58.64,48807.0,56.8372,56.8565,56.8081,56.8468,48807.0
2021-10-21 13:35:00,58.64,58.65,58.54,58.56,86220.0,56.8468,56.8565,56.7499,56.7693,86220.0
2021-10-21 13:40:00,58.55,58.57,58.51,58.56,55287.0,56.7596,56.779,56.7208,56.7693,55287.0
2021-10-21 13:45:00,58.56,58.59,58.53,58.57,54296.0,56.7693,56.7984,56.7402,56.779,54296.0
2021-10-21 13:50:00,58.56,58.56,58.49,58.5,35305.0,56.7693,56.7693,56.7014,56.7111,35305.0
2021-10-21 13:55:00,58.5,58.53,58.42,58.43,65171.0,56.7111,56.7402,56.6336,56.6433,65171.0
2021-10-21 14:00:00,58.43,58.5,58.42,58.5,38371.0,56.6433,56.7111,56.6336,56.7111,38371.0
2021-10-21 14:05:00,58.5,58.53,58.46,58.48,67848.0,56.7111,56.7402,56.6723,56.6917,67848.0
2021-10-21 14:10:00,58.48,58.48,58.44,58.45,41223.0,56.6917,56.6917,56.653,56.6627,41223.0
2021-10-21 14:15:00,58.45,58.51,58.43,58.45,54816.0,56.6627,56.7208,56.6433,56.6627,54816.0
2021-10-21 14:20:00,58.45,58.52,58.43,58.48,63527.0,56.6627,56.7305,56.6433,56.6917,63527.0
2021-10-21 14:25:00,58.48,58.51,58.47,58.5,44708.0,56.6917,56.7208,56.682,56.7111,44708.0
2021-10-21 14:30:00,58.51,58.54,58.48,58.51,56710.0,56.7208,56.7499,56.6917,56.7208,56710.0
2021-10-21 14:35:00,58.5,58.52,58.48,58.51,33559.0,56.7111,56.7305,56.6917,56.7208,33559.0
2021-10-21 14:40:00,58.5,58.51,58.46,58.5,76766.0,56.7111,56.7208,56.6723,56.7111,76766.0
2021-10-21 14:45:00,58.5,58.55,58.48,58.55,39617.0,56.7111,56.7596,56.6917,56.7596,39617.0
2021-10-21 14:50:00,58.55,58.56,58.51,58.54,97166.0,56.7596,56.7693,56.7208,56.7499,97166.0
2021-10-21 14:55:00,58.54,58.54,58.49,58.52,35403.0,56.7499,56.7499,56.7014,56.7305,35403.0
2021-10-21 15:00:00,58.52,58.53,58.44,58.47,86285.0,56.7305,56.7402,56.653,56.682,86285.0
2021-10-21 15:05:00,58.47,58.49,58.4,58.41,94862.0,56.682,56.7014,56.6142,56.6239,94862.0
2021-10-21 15:10:00,58.41,58.41,58.33,58.36,73535.0,56.6239,56.6239,56.5463,56.5754,73535.0
2021-10-21 15:15:00,58.36,58.37,58.31,58.32,126532.0,56.5754,56.5851,56.5269,56.5366,126532.0
2021-10-21 15:20:00,58.32,58.4,58.3,58.38,103578.0,56.5366,56.6142,56.5172,56.5948,103578.0
2021-10-21 15:25:00,58.38,58.42,58.36,58.41,70518.0,56.5948,56.6336,56.5754,56.6239,70518.0
2021-10-21 15:30:00,58.41,58.46,58.39,58.41,112014.0,56.6239,56.6723,56.6045,56.6239,112014.0
2021-10-21 15:35:00,58.42,58.44,58.35,58.38,151434.0,56.6336,56.653,56.5657,56.5948,151434.0
2021-10-21 15:40:00,58.38,58.42,58.36,58.42,98507.0,56.5948,56.6336,56.5754,56.6336,98507.0
2021-10-21 15:45:00,58.42,58.43,58.38,58.39,150823.0,56.6336,56.6433,56.5948,56.6045,150823.0
2021-10-21 15:50:00,58.4,58.43,58.37,58.43,173545.0,56.6142,56.6433,56.5851,56.6433,173545.0
2021-10-21 15:55:00,58.42,58.44,58.39,58.4,505232.0,56.6336,56.653,56.6045,56.6142,505232.0
2021-10-22 09:30:00,58.37,58.49,58.16,58.25,287651.0,56.5851,56.7014,56.3815,56.4688,287651.0
2021-10-22 09:35:00,58.26,58.5,58.13,58.49,339455.0,56.4785,56.7111,56.3524,56.7014,339455.0
2021-10-22 09:40:00,58.5,58.7,58.44,58.6,315794.0,56.7111,56.905,56.653,56.8081,315794.0
2021-10-22 09:45:00,58.59,58.68,58.49,58.56,130890.0,56.7984,56.8856,56.7014,56.7693,130890.0
2021-10-22 09:50:00,58.55,58.68,58.5,58.5,184668.0,56.7596,56.8856,56.7111,56.7111,184668.0
2021-10-22 09:55:00,58.51,58.55,58.42,58.52,130169.0,56.7208,56.7596,56.6336,56.7305,130169.0
2021-10-22 10:00:00,58.53,58.55,58.36,58.46,120605.0,56.7402,56.7596,56.5754,56.6723,120605.0
2021-10-22 10:05:00,58.45,58.48,58.39,58.45,68697.0,56.6627,56.6917,56.6045,56.6627,68697.0
2021-10-22 10:10:00,58.46,58.69,58.45,58.65,136145.0,56.6723,56.8953,56.6627,56.8565,136145.0
2021-10-22 10:15:00,58.64,58.67,58.55,58.56,68863.0,56.8468,56.8759,56.7596,56.7693,68863.0
2021-10-22 10:20:00,58.55,58.56,58.46,58.5,100125.0,56.7596,56.7693,56.6723,56.7111,100125.0
2021-10-22 10:25:00,58.5,58.58,58.44,58.53,158253.0,56.7111,56.7887,56.653,56.7402,158253.0
2021-10-22 10:30:00,58.54,58.55,58.41,58.42,118494.0,56.7499,56.7596,56.6239,56.6336,118494.0
2021-10-22 10:35:00,58.42,58.46,58.32,58.35,77145.0,56.6336,56.6723,56.5366,56.5657,77145.0
2021-10-22 10:40:00,58.36,58.43,58.35,58.39,211930.0,56.5754,56.6433,56.5657,56.6045,211930.0
2021-10-22 10:45:00,58.39,58.41,58.27,58.28,65855.0,56.6045,56.6239,56.4882,56.4979,65855.0
2021-10-22 10:50:00,58.27,58.3,58.17,58.2,196920.0,56.4882,56.5172,56.3912,56.4203,196920.0
2021-10-22 10:55:00,58.2,58.23,58.09,58.11,193307.0,56.4203,56.4494,56.3137,56.3331,193307.0
2021-10-22 11:00:00,58.11,58.2,58.1,58.17,168875.0,56.3331,56.4203,56.3234,56.3912,168875.0
2021-10-22 11:05:00,58.18,58.28,58.18,58.27,131431.0,56.4009,56.4979,56.4009,56.4882,131431.0
2021-10-22 11:10:00,58.28,58.32,58.23,58.24,120514.0,56.4979,56.5366,56.4494,56.4591,120514.0
2021-10-22 11:15:00,58.25,58.25,58.13,58.16,172998.0,56.4688,56.4688,56.3524,56.3815,172998.0
2021-10-22 11:20:00,58.16,58.17,58.02,58.11,161138.0,56.3815,56.3912,56.2458,56.3331,161138.0
2021-10-22 11:25:00,58.11,58.11,58.0,58.04,137138.0,56.3331,56.3331,56.2264,56.2652,137138.0
2021-10-22 11:30:00,58.05,58.11,58.02,58.04,101367.0,56.2749,56.3331,56.2458,56.2652,101367.0
2021-10-22 11:35:00,58.05,58.07,57.9,57.94,274652.0,56.2749,56.2943,56.1295,56.1683,274652.0
2021-10-22 11:40:00,57.94,57.98,57.85,57.87,140144.0,56.1683,56.207,56.081,56.1004,140144.0
2021-10-22 11:45:00,57.86,57.89,57.82,57.84,133195.0,56.0907,56.1198,56.0519,56.0713,133195.0
2021-10-22 11:50:00,57.83,57.93,57.77,57.93,106600.0,56.0616,56.1586,56.0034,56.1586,106600.0
2021-10-22 11:55:00,57.92,58.02,57.9,58.0,69440.0,56.1489,56.2458,56.1295,56.2264,69440.0
2021-10-22 12:00:00,58.0,58.08,57.95,58.06,69077.0,56.2264,56.304,56.1779,56.2846,69077.0
2021-10-22 12:05:00,58.06,58.09,58.01,58.06,27178.0,56.2846,56.3137,56.2361,56.2846,27178.0
2021-10-22 12:10:00,58.05,58.07,57.99,58.06,45163.0,56.2749,56.2943,56.2167,56.2846,45163.0
2021-10-22 12:15:00,58.05,58.06,57.97,58.02,54285.0,56.2749,56.2846,56.1973,56.2458,54285.0
2021-10-22 12:20:00,58.03,58.09,57.99,57.99,36444.0,56.2555,56.3137,56.2167,56.2167,36444.0
2021-10-22 12:25:00,58.0,58.06,57.96,57.99,48529.0,56.2264,56.2846,56.1876,56.2167,48529.0
2021-10-22 12:30:00,57.99,58.1,57.99,58.1,35922.0,56.2167,56.3234,56.2167,56.3234,35922.0
2021-10-22 12:35:00,58.1,58.11,58.06,58.07,31409.0,56.3234,56.3331,56.2846,56.2943,31409.0
2021-10-22 12:40:00,58.06,58.17,58.05,58.17,35199.0,56.2846,56.3912,56.2749,56.3912,35199.0
2021-10-22 12:45:00,58.16,58.2,58.13,58.14,69382.0,56.3815,56.4203,56.3524,56.3621,69382.0
2021-10-22 12:50:00,58.14,58.15,58.1,58.13,45557.0,56.3621,56.3718,56.3234,56.3524,45557.0
2021-10-22 12:55:00,58.13,58.14,58.1,58.12,51658.0,56.3524,56.3621,56.3234,56.3427,51658.0
2021-10-22 13:00:00,58.12,58.14,58.07,58.07,29125.0,56.3427,56.3621,56.2943,56.2943,29125.0
2021-10-22 13:05:00,58.07,58.1,58.05,58.08,106964.0,56.2943,56.3234,56.2749,56.304,106964.0
2021-10-22 13:10:00,58.07,58.09,58.01,58.02,31539.0,56.2943,56.3137,56.2361,56.2458,31539.0
2021-10-22 13:15:00,58.01,58.06,57.97,58.01,37137.0,56.2361,56.2846,56.1973,56.2361,37137.0
2021-10-22 13:20:00,58.01,58.04,57.99,58.02,18494.0,56.2361,56.2652,56.2167,56.2458,18494.0
2021-10-22 13:25:00,58.02,58.02,57.95,57.97,47784.0,56.2458,56.2458,56.1779,56.1973,47784.0
2021-10-22 13:30:00,57.97,58.0,57.94,58.0,23367.0,56.1973,56.2264,56.1683,56.2264,23367.0
2021-10-22 13:35:00,57.99,57.99,57.93,57.98,42956.0,56.2167,56.2167,56.1586,56.207,42956.0
2021-10-22 13:40:00,57.98,58.03,57.97,58.01,30129.0,56.207,56.2555,56.1973,56.2361,30129.0
2021-10-22 13:45:00,58.01,58.05,58.01,58.03,25639.0,56.2361,56.2749,56.2361,56.2555,25639.0
2021-10-22 13:50:00,58.04,58.06,58.03,58.03,22904.0,56.2652,56.2846,56.2555,56.2555,22904.0
2021-10-22 13:55:00,58.04,58.06,57.97,57.98,57354.0,56.2652,56.2846,56.1973,56.207,57354.0
2021-10-22 14:00:00,57.98,58.02,57.98,57.99,33746.0,56.207,56.2458,56.207,56.2167,33746.0
2021-10-22 14:05:00,58.0,58.02,57.98,58.01,58316.0,56.2264,56.2458,56.207,56.2361,58316.0
2021-10-22 14:10:00,58.01,58.03,57.98,57.98,43192.0,56.2361,56.2555,56.207,56.207,43192.0
2021-10-22 14:15:00,57.98,58.04,57.98,58.03,23541.0,56.207,56.2652,56.207,56.2555,23541.0
2021-10-22 14:20:00,58.02,58.03,57.98,58.0,38691.0,56.2458,56.2555,56.207,56.2264,38691.0
2021-10-22 14:25:00,58.0,58.06,57.99,58.05,33082.0,56.2264,56.2846,56.2167,56.2749,33082.0
2021-10-22 14:30:00,58.06,58.11,58.03,58.08,151352.0,56.2846,56.3331,56.2555,56.304,151352.0
2021-10-22 14:35:00,58.07,58.09,58.0,58.01,63872.0,56.2943,56.3137,56.2264,56.2361,63872.0
2021-10-22 14:40:00,58.02,58.02,57.99,58.0,68597.0,56.2458,56.2458,56.2167,56.2264,68597.0
2021-10-22 14:45:00,58.0,58.03,57.98,58.01,59536.0,56.2264,56.2555,56.207,56.2361,59536.0
2021-10-22 14:50:00,58.01,58.01,57.92,57.93,71339.0,56.2361,56.2361,56.1489,56.1586,71339.0
2021-10-22 14:55:00,57.93,57.98,57.88,57.96,58706.0,56.1586,56.207,56.1101,56.1876,58706.0
2021-10-22 15:00:00,57.95,57.95,57.82,57.84,79451.0,56.1779,56.1779,56.0519,56.0713,79451.0
2021-10-22 15:05:00,57.84,57.85,57.79,57.8,158850.0,56.0713,56.081,56.0228,56.0325,158850.0
2021-10-22 15:10:00,57.8,57.82,57.76,57.78,81106.0,56.0325,56.0519,55.9938,56.0131,81106.0
2021-10-22 15:15:00,57.78,57.83,57.73,57.73,101704.0,56.0131,56.0616,55.9647,55.9647,101704.0
2021-10-22 15:20:00,57.74,57.81,57.68,57.69,197709.0,55.9744,56.0422,55.9162,55.9259,197709.0
2021-10-22 15:25:00,57.69,57.72,57.64,57.68,202809.0,55.9259,55.955,55.8774,55.9162,202809.0
2021-10-22 15:30:00,57.68,57.77,57.67,57.75,134844.0,55.9162,56.0034,55.9065,55.9841,134844.0
2021-10-22 15:35:00,57.76,57.78,57.7,57.77,123811.0,55.9938,56.0131,55.9356,56.0034,123811.0
2021-10-22 15:40:00,57.76,57.8,57.74,57.79,168690.0,55.9938,56.0325,55.9744,56.0228,168690.0
2021-10-22 15:45:00,57.79,57.84,57.77,57.83,208841.0,56.0228,56.0713,56.0034,56.0616,208841.0
2021-10-22 15:50:00,57.83,57.87,57.77,57.79,297806.0,56.0616,56.1004,56.0034,56.0228,297806.0
2021-10-22 15:55:00,57.79,57.79,57.72,57.78,517932.0,56.0228,56.0228,55.955,56.0131,517932.0
2021-10-25 09:30:00,58.05,58.31,57.86,57.88,475462.0,56.2749,56.5269,56.0907,56.1101,475462.0
2021-10-25 09:35:00,57.87,58.02,57.57,57.6,237566.0,56.1004,56.2458,55.8096,55.8386,237566.0
2021-10-25 09:40:00,57.58,57.85,57.51,57.7,214552.0,55.8193,56.081,55.7514,55.9356,214552.0
2021-10-25 09:45:00,57.7,57.72,57.38,57.44,176372.0,55.9356,55.955,55.6254,55.6835,176372.0
2021-10-25 09:50:00,57.42,57.56,57.26,57.55,220171.0,55.6642,55.7999,55.509,55.7902,220171.0
2021-10-25 09:55:00,57.55,57.74,57.49,57.73,176049.0,55.7902,55.9744,55.732,55.9647,176049.0
2021-10-25 10:00:00,57.73,57.76,57.59,57.69,127667.0,55.9647,55.9938,55.829,55.9259,127667.0
2021-10-25 10:05:00,57.68,57.81,57.66,57.78,116844.0,55.9162,56.0422,55.8968,56.0131,116844.0
2021-10-25 10:10:00,57.78,57.91,57.77,57.8,61927.0,56.0131,56.1392,56.0034,56.0325,61927.0
2021-10-25 10:15:00,57.82,57.91,57.79,57.79,84538.0,56.0519,56.1392,56.0228,56.0228,84538.0
2021-10-25 10:20:00,57.79,57.79,57.61,57.65,116272.0,56.0228,56.0228,55.8483,55.8871,116272.0
2021-10-25 10:25:00,57.64,57.67,57.59,57.63,59686.0,55.8774,55.9065,55.829,55.8677,59686.0
2021-10-25 10:30:00,57.63,57.63,57.44,57.59,161247.0,55.8677,55.8677,55.6835,55.829,161247.0
2021-10-25 10:35:00,57.59,57.64,57.52,57.54,65003.0,55.829,55.8774,55.7611,55.7805,65003.0
2021-10-25 10:40:00,57.55,57.55,57.43,57.46,85719.0,55.7902,55.7902,55.6738,55.7029,85719.0
2021-10-25 10:45:00,57.46,57.53,57.45,57.5,145740.0,55.7029,55.7708,55.6932,55.7417,145740.0
2021-10-25 10:50:00,57.51,57.51,57.42,57.45,84922.0,55.7514,55.7514,55.6642,55.6932,84922.0
2021-10-25 10:55:00,57.45,57.49,57.44,57.48,115628.0,55.6932,55.732,55.6835,55.7223,115628.0
2021-10-25 11:00:00,57.48,57.53,57.44,57.53,81571.0,55.7223,55.7708,55.6835,55.7708,81571.0
2021-10-25 11:05:00,57.52,57.53,57.45,57.47,88272.0,55.7611,55.7708,55.6932,55.7126,88272.0
2021-10-25 11:10:00,57.47,57.49,57.43,57.47,74671.0,55.7126,55.732,55.6738,55.7126,74671.0
2021-10-25 11:15:00,57.47,57.5,57.44,57.46,103316.0,55.7126,55.7417,55.6835,55.7029,103316.0
2021-10-25 11:20:00,57.46,57.5,57.44,57.45,49116.0,55.7029,55.7417,55.6835,55.6932,49116.0
2021-10-25 11:25:00,57.44,57.49,57.42,57.48,71367.0,55.6835,55.732,55.6642,55.7223,71367.0
2021-10-25 11:30:00,57.48,57.49,57.36,57.36,71978.0,55.7223,55.732,55.606,55.606,71978.0
2021-10-25 11:35:00,57.36,57.41,57.33,57.37,64890.0,55.606,55.6545,55.5769,55.6157,64890.0
2021-10-25 11:40:00,57.36,57.48,57.34,57.46,60229.0,55.606,55.7223,55.5866,55.7029,60229.0
2021-10-25 11:45:00,57.46,57.49,57.44,57.48,57042.0,55.7029,55.732,55.6835,55.7223,57042.0
2021-10-25 11:50:00,57.47,57.48,57.43,57.47,91325.0,55.7126,55.7223,55.6738,55.7126,91325.0
2021-10-25 11:55:00,57.47,57.49,57.43,57.46,73742.0,55.7126,55.732,55.6738,55.7029,73742.0
2021-10-25 12:00:00,57.46,57.48,57.43,57.48,63745.0,55.7029,55.7223,55.6738,55.7223,63745.0
2021-10-25 12:05:00,57.47,57.49,57.43,57.46,74964.0,55.7126,55.732,55.6738,55.7029,74964.0
2021-10-25 12:10:00,57.47,57.48,57.42,57.43,96096.0,55.7126,55.7223,55.6642,55.6738,96096.0
2021-10-25 12:15:00,57.43,57.48,57.4,57.46,72153.0,55.6738,55.7223,55.6448,55.7029,72153.0
2021-10-25 12:20:00,57.45,57.47,57.27,57.3,159630.0,55.6932,55.7126,55.5187,55.5478,159630.0
2021-10-25 12:25:00,57.3,57.32,57.23,57.23,81768.0,55.5478,55.5672,55.48,55.48,81768.0
2021-10-25 12:30:00,57.23,57.26,57.14,57.16,143304.0,55.48,55.509,55.3927,55.4121,143304.0
2021-10-25 12:35:00,57.16,57.19,56.96,56.98,220752.0,55.4121,55.4412,55.2182,55.2376,220752.0
2021-10-25 12:40:00,57.0,57.02,56.95,57.0,145454.0,55.257,55.2764,55.2085,55.257,145454.0
2021-10-25 12:45:00,56.99,57.03,56.97,57.0,152436.0,55.2473,55.2861,55.2279,55.257,152436.0
2021-10-25 12:50:00,57.0,57.01,56.92,56.94,152382.0,55.257,55.2667,55.1794,55.1988,152382.0
2021-10-25 12:55:00,56.94,56.98,56.9,56.91,85524.0,55.1988,55.2376,55.1601,55.1697,85524.0
2021-10-25 13:00:00,56.92,57.0,56.84,56.98,228828.0,55.1794,55.257,55.1019,55.2376,228828.0
2021-10-25 13:05:00,56.99,57.25,56.97,57.21,222081.0,55.2473,55.4993,55.2279,55.4606,222081.0
2021-10-25 13:10:00,57.21,57.5,57.17,57.46,384770.0,55.4606,55.7417,55.4218,55.7029,384770.0
2021-10-25 13:15:00,57.45,57.5,57.4,57.5,135601.0,55.6932,55.7417,55.6448,55.7417,135601.0
2021-10-25 13:20:00,57.5,57.5,57.35,57.37,99957.0,55.7417,55.7417,55.5963,55.6157,99957.0
2021-10-25 13:25:00,57.37,57.47,57.36,57.41,60024.0,55.6157,55.7126,55.606,55.6545,60024.0
2021-10-25 13:30:00,57.42,57.44,57.35,57.4,52481.0,55.6642,55.6835,55.5963,55.6448,52481.0
2021-10-25 13:35:00,57.41,57.42,57.36,57.4,41851.0,55.6545,55.6642,55.606,55.6448,41851.0
2021-10-25 13:40:00,57.39,57.45,57.35,57.42,69634.0,55.6351,55.6932,55.5963,55.6642,69634.0
2021-10-25 13:45:00,57.42,57.45,57.4,57.45,28311.0,55.6642,55.6932,55.6448,55.6932,28311.0
2021-10-25 13:50:00,57.45,57.5,57.42,57.48,44918.0,55.6932,55.7417,55.6642,55.7223,44918.0
2021-10-25 13:55:00,57.48,57.53,57.48,57.51,52082.0,55.7223,55.7708,55.7223,55.7514,52082.0
2021-10-25 14:00:00,57.51,57.56,57.49,57.53,47427.0,55.7514,55.7999,55.732,55.7708,47427.0
2021-10-25 14:05:00,57.54,57.63,57.54,57.59,151104.0,55.7805,55.8677,55.7805,55.829,151104.0
2021-10-25 14:10:00,57.6,57.61,57.54,57.56,52109.0,55.8386,55.8483,55.7805,55.7999,52109.0
2021-10-25 14:15:00,57.57,57.65,57.56,57.64,63888.0,55.8096,55.8871,55.7999,55.8774,63888.0
2021-10-25 14:20:00,57.64,57.74,57.61,57.72,78606.0,55.8774,55.9744,55.8483,55.955,78606.0
2021-10-25 14:25:00,57.72,57.74,57.64,57.72,59823.0,55.955,55.9744,55.8774,55.955,59823.0
2021-10-25 14:30:00,57.72,57.73,57.62,57.66,94167.0,55.955,55.9647,55.858,55.8968,94167.0
2021-10-25 14:35:00,57.67,57.73,57.63,57.65,146205.0,55.9065,55.9647,55.8677,55.8871,146205.0
2021-10-25 14:40:00,57.64,57.69,57.61,57.62,102504.0,55.8774,55.9259,55.8483,55.858,102504.0
2021-10-25 14:45:00,57.62,57.62,57.56,57.62,77495.0,55.858,55.858,55.7999,55.858,77495.0
2021-10-25 14:50:00,57.62,57.67,57.59,57.64,127014.0,55.858,55.9065,55.829,55.8774,127014.0
2021-10-25 14:55:00,57.64,57.65,57.58,57.63,49144.0,55.8774,55.8871,55.8193,55.8677,49144.0
2021-10-25 15:00:00,57.64,57.66,57.58,57.63,65354.0,55.8774,55.8968,55.8193,55.8677,65354.0
2021-10-25 15:05:00,57.63,57.63,57.58,57.59,109543.0,55.8677,55.8677,55.8193,55.829,109543.0
2021-10-25 15:10:00,57.59,57.63,57.58,57.62,86252.0,55.829,55.8677,55.8193,55.858,86252.0
2021-10-25 15:15:00,57.62,57.68,57.6,57.67,67408.0,55.858,55.9162,55.8386,55.9065,67408.0
2021-10-25 15:20:00,57.67,57.7,57.63,57.67,62175.0,55.9065,55.9356,55.8677,55.9065,62175.0
2021-10-25 15:25:00,57.67,57.69,57.63,57.67,62764.0,55.9065,55.9259,55.8677,55.9065,62764.0
2021-10-25 15:30:00,57.67,57.78,57.65,57.77,110783.0,55.9065,56.0131,55.8871,56.0034,110783.0
2021-10-25 15:35:00,57.76,57.79,57.72,57.73,102370.0,55.9938,56.0228,55.955,55.9647,102370.0
2021-10-25 15:40:00,57.73,57.8,57.72,57.77,101324.0,55.9647,56.0325,55.955,56.0034,101324.0
2021-10-25 15:45:00,57.77,57.79,57.67,57.69,155511.0,56.0034,56.0228,55.9065,55.9259,155511.0
2021-10-25 15:50:00,57.68,57.71,57.62,57.66,254038.0,55.9162,55.9453,55.858,55.8968,254038.0
2021-10-25 15:55:00,57.66,57.76,57.6,57.76,815702.0,55.8968,55.9938,55.8386,55.9938,815702.0
2021-10-26 09:30:00,58.02,58.03,57.32,57.34,410192.0,56.2458,56.2555,55.5672,55.5866,410192.0
2021-10-26 09:35:00,57.31,57.64,57.27,57.44,203583.0,55.5575,55.8774,55.5187,55.6835,203583.0
2021-10-26 09:40:00,57.44,57.58,57.35,57.44,160883.0,55.6835,55.8193,55.5963,55.6835,160883.0
2021-10-26 09:45:00,57.44,57.64,57.42,57.62,234854.0,55.6835,55.8774,55.6642,55.858,234854.0
2021-10-26 09:50:00,57.62,57.77,57.62,57.66,203644.0,55.858,56.0034,55.858,55.8968,203644.0
2021-10-26 09:55:00,57.66,57.76,57.49,57.5,128828.0,55.8968,55.9938,55.732,55.7417,128828.0
2021-10-26 10:00:00,57.5,57.88,57.46,57.84,189247.0,55.7417,56.1101,55.7029,56.0713,189247.0
2021-10-26 10:05:00,57.83,57.97,57.78,57.95,191066.0,56.0616,56.1973,56.0131,56.1779,191066.0
2021-10-26 10:10:00,57.95,58.25,57.93,58.21,351895.0,56.1779,56.4688,56.1586,56.43,351895.0
2021-10-26 10:15:00,58.2,58.3,58.05,58.13,246204.0,56.4203,56.5172,56.2749,56.3524,246204.0
2021-10-26 10:20:00,58.13,58.2,58.02,58.19,108025.0,56.3524,56.4203,56.2458,56.4106,108025.0
2021-10-26 10:25:00,58.19,58.2,57.95,58.03,107418.0,56.4106,56.4203,56.1779,56.2555,107418.0
2021-10-26 10:30:00,58.03,58.03,57.82,57.84,126189.0,56.2555,56.2555,56.0519,56.0713,126189.0
2021-10-26 10:35:00,57.84,57.94,57.82,57.84,112773.0,56.0713,56.1683,56.0519,56.0713,112773.0
2021-10-26 10:40:00,57.83,57.89,57.68,57.77,112280.0,56.0616,56.1198,55.9162,56.0034,112280.0
2021-10-26 10:45:00,57.78,57.81,57.68,57.79,127026.0,56.0131,56.0422,55.9162,56.0228,127026.0
2021-10-26 10:50:00,57.78,57.82,57.7,57.78,60958.0,56.0131,56.0519,55.9356,56.0131,60958.0
2021-10-26 10:55:00,57.78,57.78,57.57,57.58,108949.0,56.0131,56.0131,55.8096,55.8193,108949.0
2021-10-26 11:00:00,57.57,57.62,57.48,57.49,113560.0,55.8096,55.858,55.7223,55.732,113560.0
2021-10-26 11:05:00,57.5,57.58,57.43,57.57,124095.0,55.7417,55.8193,55.6738,55.8096,124095.0
2021-10-26 11:10:00,57.58,57.65,57.46,57.49,156935.0,55.8193,55.8871,55.7029,55.732,156935.0
2021-10-26 11:15:00,57.49,57.54,57.47,57.5,83260.0,55.732,55.7805,55.7126,55.7417,83260.0
2021-10-26 11:20:00,57.5,57.59,57.5,57.55,99834.0,55.7417,55.829,55.7417,55.7902,99834.0
2021-10-26 11:25:00,57.56,57.57,57.48,57.5,73912.0,55.7999,55.8096,55.7223,55.7417,73912.0
2021-10-26 11:30:00,57.5,57.59,57.46,57.5,117276.0,55.7417,55.829,55.7029,55.7417,117276.0
2021-10-26 11:35:00,57.49,57.66,57.47,57.64,69715.0,55.732,55.8968,55.7126,55.8774,69715.0
2021-10-26 11:40:00,57.64,57.7,57.63,57.67,33125.0,55.8774,55.9356,55.8677,55.9065,33125.0
2021-10-26 11:45:00,57.66,57.68,57.6,57.61,42069.0,55.8968,55.9162,55.8386,55.8483,42069.0
2021-10-26 11:50:00,57.61,57.66,57.57,57.64,76059.0,55.8483,55.8968,55.8096,55.8774,76059.0
2021-10-26 11:55:00,57.64,57.67,57.51,57.52,53821.0,55.8774,55.9065,55.7514,55.7611,53821.0
2021-10-26 12:00:00,57.51,57.54,57.24,57.3,176386.0,55.7514,55.7805,55.4897,55.5478,176386.0
2021-10-26 12:05:00,57.3,57.45,57.3,57.38,84189.0,55.5478,55.6932,55.5478,55.6254,84189.0
2021-10-26 12:10:00,57.37,57.47,57.37,57.47,52570.0,55.6157,55.7126,55.6157,55.7126,52570.0
2021-10-26 12:15:00,57.47,57.53,57.42,57.5,61957.0,55.7126,55.7708,55.6642,55.7417,61957.0
2021-10-26 12:20:00,57.51,57.51,57.4,57.47,68970.0,55.7514,55.7514,55.6448,55.7126,68970.0
2021-10-26 12:25:00,57.47,57.49,57.4,57.42,52680.0,55.7126,55.732,55.6448,55.6642,52680.0
2021-10-26 12:30:00,57.42,57.43,57.34,57.4,46668.0,55.6642,55.6738,55.5866,55.6448,46668.0
2021-10-26 12:35:00,57.4,57.41,57.21,57.21,111513.0,55.6448,55.6545,55.4606,55.4606,111513.0
2021-10-26 12:40:00,57.22,57.29,57.16,57.27,101326.0,55.4703,55.5381,55.4121,55.5187,101326.0
2021-10-26 12:45:00,57.27,57.27,57.02,57.03,140280.0,55.5187,55.5187,55.2764,55.2861,140280.0
2021-10-26 12:50:00,57.03,57.09,56.96,56.98,139269.0,55.2861,55.3442,55.2182,55.2376,139269.0
2021-10-26 12:55:00,56.99,57.15,56.97,57.13,256708.0,55.2473,55.4024,55.2279,55.383,256708.0
2021-10-26 13:00:00,57.12,57.2,57.06,57.2,84167.0,55.3733,55.4509,55.3152,55.4509,84167.0
2021-10-26 13:05:00,57.2,57.26,57.18,57.21,90225.0,55.4509,55.509,55.4315,55.4606,90225.0
2021-10-26 13:10:00,57.22,57.28,57.07,57.11,86960.0,55.4703,55.5284,55.3249,55.3636,86960.0
2021-10-26 13:15:00,57.11,57.22,57.08,57.21,72576.0,55.3636,55.4703,55.3345,55.4606,72576.0
2021-10-26 13:20:00,57.21,57.24,57.12,57.21,99155.0,55.4606,55.4897,55.3733,55.4606,99155.0
2021-10-26 13:25:00,57.21,57.31,57.18,57.27,66080.0,55.4606,55.5575,55.4315,55.5187,66080.0
2021-10-26 13:30:00,57.27,57.42,57.24,57.39,93978.0,55.5187,55.6642,55.4897,55.6351,93978.0
2021-10-26 13:35:00,57.38,57.43,57.37,57.42,83226.0,55.6254,55.6738,55.6157,55.6642,83226.0
2021-10-26 13:40:00,57.42,57.42,57.3,57.34,43336.0,55.6642,55.6642,55.5478,55.5866,43336.0
2021-10-26 13:45:00,57.34,57.39,57.32,57.35,60568.0,55.5866,55.6351,55.5672,55.5963,60568.0
2021-10-26 13:50:00,57.34,57.38,57.3,57.34,58899.0,55.5866,55.6254,55.5478,55.5866,58899.0
2021-10-26 13:55:00,57.34,57.43,57.33,57.38,56679.0,55.5866,55.6738,55.5769,55.6254,56679.0
2021-10-26 14:00:00,57.39,57.43,57.38,57.42,50690.0,55.6351,55.6738,55.6254,55.6642,50690.0
2021-10-26 14:05:00,57.41,57.49,57.37,57.46,72970.0,55.6545,55.732,55.6157,55.7029,72970.0
2021-10-26 14:10:00,57.46,57.55,57.46,57.55,143378.0,55.7029,55.7902,55.7029,55.7902,143378.0
2021-10-26 14:15:00,57.55,57.6,57.43,57.44,203850.0,55.7902,55.8386,55.6738,55.6835,203850.0
2021-10-26 14:20:00,57.43,57.47,57.4,57.47,93500.0,55.6738,55.7126,55.6448,55.7126,93500.0
2021-10-26 14:25:00,57.47,57.47,57.41,57.45,109431.0,55.7126,55.7126,55.6545,55.6932,109431.0
2021-10-26 14:30:00,57.45,57.52,57.44,57.48,71555.0,55.6932,55.7611,55.6835,55.7223,71555.0
2021-10-26 14:35:00,57.48,57.5,57.38,57.39,70233.0,55.7223,55.7417,55.6254,55.6351,70233.0
2021-10-26 14:40:00,57.38,57.48,57.35,57.44,135492.0,55.6254,55.7223,55.5963,55.6835,135492.0
2021-10-26 14:45:00,57.43,57.48,57.41,57.43,73332.0,55.6738,55.7223,55.6545,55.6738,73332.0
2021-10-26 14:50:00,57.44,57.44,57.35,57.38,46447.0,55.6835,55.6835,55.5963,55.6254,46447.0
2021-10-26 14:55:00,57.37,57.44,57.37,57.43,53179.0,55.6157,55.6835,55.6157,55.6738,53179.0
2021-10-26 15:00:00,57.42,57.45,57.33,57.39,93556.0,55.6642,55.6932,55.5769,55.6351,93556.0
2021-10-26 15:05:00,57.39,57.41,57.35,57.37,66307.0,55.6351,55.6545,55.5963,55.6157,66307.0
2021-10-26 15:10:00,57.37,57.38,57.31,57.31,55539.0,55.6157,55.6254,55.5575,55.5575,55539.0
2021-10-26 15:15:00,57.32,57.33,57.24,57.26,142297.0,55.5672,55.5769,55.4897,55.509,142297.0
2021-10-26 15:20:00,57.26,57.34,57.23,57.31,101343.0,55.509,55.5866,55.48,55.5575,101343.0
2021-10-26 15:25:00,57.3,57.31,57.24,57.27,88458.0,55.5478,55.5575,55.4897,55.5187,88458.0
2021-10-26 15:30:00,57.26,57.32,57.25,57.29,83649.0,55.509,55.5672,55.4993,55.5381,83649.0
2021-10-26 15:35:00,57.29,57.3,57.24,57.26,104184.0,55.5381,55.5478,55.4897,55.509,104184.0
2021-10-26 15:40:00,57.27,57.3,57.24,57.25,129967.0,55.5187,55.5478,55.4897,55.4993,129967.0
2021-10-26 15:45:00,57.25,57.28,57.22,57.27,174393.0,55.4993,55.5284,55.4703,55.5187,174393.0
2021-10-26 15:50:00,57.27,57.35,57.25,57.33,284766.0,55.5187,55.5963,55.4993,55.5769,284766.0
2021-10-26 15:55:00,57.33,57.46,57.31,57.35,671033.0,55.5769,55.7029,55.5575,55.5963,671033.0
2021-10-27 09:30:00,55.6,55.76,54.73,54.98,1719132.0,53.8998,54.0549,53.0564,53.2988,1719132.0
2021-10-27 09:35:00,55.0,55.27,54.75,54.84,938240.0,53.3182,53.5799,53.0758,53.163,938240.0
2021-10-27 09:40:00,54.84,55.09,54.64,55.04,730583.0,53.163,53.4054,52.9692,53.3569,730583.0
2021-10-27 09:45:00,55.04,55.2,54.91,54.97,567385.0,53.3569,53.512,53.2309,53.2891,567385.0
2021-10-27 09:50:00,54.95,54.97,54.69,54.71,557521.0,53.2697,53.2891,53.0176,53.037,557521.0
2021-10-27 09:55:00,54.71,54.91,54.51,54.78,862829.0,53.037,53.2309,52.8431,53.1049,862829.0
2021-10-27 10:00:00,54.78,54.97,54.61,54.72,721316.0,53.1049,53.2891,52.9401,53.0467,721316.0
2021-10-27 10:05:00,54.72,54.99,54.66,54.92,625457.0,53.0467,53.3085,52.9885,53.2406,625457.0
2021-10-27 10:10:00,54.92,55.48,54.88,55.46,760859.0,53.2406,53.7835,53.2018,53.7641,760859.0
2021-10-27 10:15:00,55.46,55.65,55.37,55.51,803744.0,53.7641,53.9483,53.6768,53.8126,803744.0
2021-10-27 10:20:00,55.52,55.67,55.5,55.62,467769.0,53.8223,53.9677,53.8029,53.9192,467769.0
2021-10-27 10:25:00,55.62,55.67,55.07,55.13,585803.0,53.9192,53.9677,53.386,53.4442,585803.0
2021-10-27 10:30:00,55.13,55.4,55.06,55.07,475383.0,53.4442,53.7059,53.3763,53.386,475383.0
2021-10-27 10:35:00,55.08,55.23,54.97,55.09,365431.0,53.3957,53.5411,53.2891,53.4054,365431.0
2021-10-27 10:40:00,55.09,55.18,55.07,55.12,232199.0,53.4054,53.4926,53.386,53.4345,232199.0
2021-10-27 10:45:00,55.12,55.12,54.95,54.97,203104.0,53.4345,53.4345,53.2697,53.2891,203104.0
2021-10-27 10:50:00,54.97,55.02,54.76,54.85,367766.0,53.2891,53.3375,53.0855,53.1727,367766.0
2021-10-27 10:55:00,54.86,54.9,54.7,54.89,352035.0,53.1824,53.2212,53.0273,53.2115,352035.0
2021-10-27 11:00:00,54.89,55.01,54.84,54.98,246183.0,53.2115,53.3278,53.163,53.2988,246183.0
2021-10-27 11:05:00,54.98,55.05,54.77,54.81,169631.0,53.2988,53.3666,53.0952,53.134,169631.0
2021-10-27 11:10:00,54.81,54.92,54.74,54.86,232864.0,53.134,53.2406,53.0661,53.1824,232864.0
2021-10-27 11:15:00,54.85,54.85,54.6,54.63,292267.0,53.1727,53.1727,52.9304,52.9595,292267.0
2021-10-27 11:20:00,54.64,54.68,54.55,54.58,251739.0,52.9692,53.0079,52.8819,52.911,251739.0
2021-10-27 11:25:00,54.59,54.69,54.54,54.68,216915.0,52.9207,53.0176,52.8722,53.0079,216915.0
2021-10-27 11:30:00,54.67,54.74,54.59,54.62,276037.0,52.9982,53.0661,52.9207,52.9498,276037.0
2021-10-27 11:35:00,54.62,54.63,54.38,54.57,513224.0,52.9498,52.9595,52.7171,52.9013,513224.0
2021-10-27 11:40:00,54.58,54.71,54.5,54.5,235125.0,52.911,53.037,52.8334,52.8334,235125.0
2021-10-27 11:45:00,54.5,54.52,54.31,54.35,408102.0,52.8334,52.8528,52.6493,52.688,408102.0
2021-10-27 11:50:00,54.35,54.41,54.3,54.38,338609.0,52.688,52.7462,52.6396,52.7171,338609.0
2021-10-27 11:55:00,54.38,54.42,54.32,54.41,198667.0,52.7171,52.7559,52.6589,52.7462,198667.0
2021-10-27 12:00:00,54.42,54.44,54.21,54.26,289229.0,52.7559,52.7753,52.5523,52.6008,289229.0
2021-10-27 12:05:00,54.26,54.32,54.23,54.25,256705.0,52.6008,52.6589,52.5717,52.5911,256705.0
2021-10-27 12:10:00,54.27,54.34,54.22,54.26,273179.0,52.6105,52.6783,52.562,52.6008,273179.0
2021-10-27 12:15:00,54.27,54.28,54.15,54.22,311940.0,52.6105,52.6202,52.4941,52.562,311940.0
2021-10-27 12:20:00,54.21,54.45,54.2,54.37,451736.0,52.5523,52.785,52.5426,52.7074,451736.0
2021-10-27 12:25:00,54.37,54.47,54.34,54.42,441304.0,52.7074,52.8044,52.6783,52.7559,441304.0
2021-10-27 12:30:00,54.42,54.55,54.29,54.51,703048.0,52.7559,52.8819,52.6299,52.8431,703048.0
2021-10-27 12:35:00,54.52,54.6,54.49,54.59,338798.0,52.8528,52.9304,52.8237,52.9207,338798.0
2021-10-27 12:40:00,54.58,54.69,54.52,54.65,337407.0,52.911,53.0176,52.8528,52.9789,337407.0
2021-10-27 12:45:00,54.64,54.85,54.63,54.83,354268.0,52.9692,53.1727,52.9595,53.1534,354268.0
2021-10-27 12:50:00,54.84,54.85,54.71,54.75,281887.0,53.163,53.1727,53.037,53.0758,281887.0
2021-10-27 12:55:00,54.76,54.88,54.74,54.83,203255.0,53.0855,53.2018,53.0661,53.1534,203255.0
2021-10-27 13:00:00,54.84,54.85,54.77,54.85,188050.0,53.163,53.1727,53.0952,53.1727,188050.0
2021-10-27 13:05:00,54.84,54.89,54.79,54.83,251255.0,53.163,53.2115,53.1146,53.1534,251255.0
2021-10-27 13:10:00,54.82,54.9,54.79,54.87,179238.0,53.1437,53.2212,53.1146,53.1921,179238.0
2021-10-27 13:15:00,54.86,54.88,54.81,54.86,135749.0,53.1824,53.2018,53.134,53.1824,135749.0
2021-10-27 13:20:00,54.85,54.93,54.81,54.93,130690.0,53.1727,53.2503,53.134,53.2503,130690.0
2021-10-27 13:25:00,54.93,54.98,54.87,54.88,198910.0,53.2503,53.2988,53.1921,53.2018,198910.0
2021-10-27 13:30:00,54.88,54.97,54.87,54.89,126480.0,53.2018,53.2891,53.1921,53.2115,126480.0
2021-10-27 13:35:00,54.89,54.91,54.83,54.89,173735.0,53.2115,53.2309,53.1534,53.2115,173735.0
2021-10-27 13:40:00,54.9,55.05,54.9,55.05,282705.0,53.2212,53.3666,53.2212,53.3666,282705.0
2021-10-27 13:45:00,55.05,55.05,54.96,54.98,165840.0,53.3666,53.3666,53.2794,53.2988,165840.0
2021-10-27 13:50:00,54.98,55.07,54.98,55.05,215872.0,53.2988,53.386,53.2988,53.3666,215872.0
2021-10-27 13:55:00,55.05,55.21,55.05,55.21,299942.0,53.3666,53.5217,53.3666,53.5217,299942.0
2021-10-27 14:00:00,55.21,55.32,55.19,55.28,330193.0,53.5217,53.6284,53.5023,53.5896,330193.0
2021-10-27 14:05:00,55.28,55.36,55.19,55.35,227765.0,53.5896,53.6671,53.5023,53.6574,227765.0
2021-10-27 14:10:00,55.37,55.38,55.24,55.29,150378.0,53.6768,53.6865,53.5508,53.5993,150378.0
2021-10-27 14:15:00,55.28,55.35,55.26,55.3,157618.0,53.5896,53.6574,53.5702,53.609,157618.0
2021-10-27 14:20:00,55.31,55.33,55.28,55.31,132527.0,53.6187,53.6381,53.5896,53.6187,132527.0
2021-10-27 14:25:00,55.31,55.34,55.21,55.21,147657.0,53.6187,53.6478,53.5217,53.5217,147657.0
2021-10-27 14:30:00,55.23,55.23,55.06,55.19,289544.0,53.5411,53.5411,53.3763,53.5023,289544.0
2021-10-27 14:35:00,55.19,55.19,55.04,55.09,165293.0,53.5023,53.5023,53.3569,53.4054,165293.0
2021-10-27 14:40:00,55.09,55.09,54.98,55.0,158759.0,53.4054,53.4054,53.2988,53.3182,158759.0
2021-10-27 14:45:00,55.0,55.01,54.86,54.9,123910.0,53.3182,53.3278,53.1824,53.2212,123910.0
2021-10-27 14:50:00,54.9,55.02,54.86,54.94,159068.0,53.2212,53.3375,53.1824,53.26,159068.0
2021-10-27 14:55:00,54.93,55.02,54.91,55.0,138529.0,53.2503,53.3375,53.2309,53.3182,138529.0
2021-10-27 15:00:00,55.0,55.0,54.84,54.84,168258.0,53.3182,53.3182,53.163,53.163,168258.0
2021-10-27 15:05:00,54.84,54.85,54.77,54.79,150769.0,53.163,53.1727,53.0952,53.1146,150769.0
2021-10-27 15:10:00,54.78,54.81,54.73,54.73,174104.0,53.1049,53.134,53.0564,53.0564,174104.0
2021-10-27 15:15:00,54.74,54.75,54.66,54.68,161398.0,53.0661,53.0758,52.9885,53.0079,161398.0
2021-10-27 15:20:00,54.67,54.72,54.57,54.72,260869.0,52.9982,53.0467,52.9013,53.0467,260869.0
2021-10-27 15:25:00,54.72,54.77,54.63,54.72,193228.0,53.0467,53.0952,52.9595,53.0467,193228.0
2021-10-27 15:30:00,54.71,54.76,54.66,54.76,219147.0,53.037,53.0855,52.9885,53.0855,219147.0
2021-10-27 15:35:00,54.76,54.84,54.71,54.75,221139.0,53.0855,53.163,53.037,53.0758,221139.0
2021-10-27 15:40:00,54.75,54.75,54.61,54.61,379596.0,53.0758,53.0758,52.9401,52.9401,379596.0
2021-10-27 15:45:00,54.61,54.64,54.51,54.52,455832.0,52.9401,52.9692,52.8431,52.8528,455832.0
2021-10-27 15:50:00,54.52,54.53,54.39,54.4,603959.0,52.8528,52.8625,52.7268,52.7365,603959.0
2021-10-27 15:55:00,54.4,54.44,54.25,54.26,1161334.0,52.7365,52.7753,52.5911,52.6008,1161334.0
2021-10-28 09:30:00,54.6,55.14,54.09,54.1,1328697.0,52.9304,53.4539,52.436,52.4457,1328697.0
2021-10-28 09:35:00,54.12,54.61,54.08,54.41,710014.0,52.4651,52.9401,52.4263,52.7462,710014.0
2021-10-28 09:40:00,54.4,54.53,54.17,54.51,343648.0,52.7365,52.8625,52.5135,52.8431,343648.0
2021-10-28 09:45:00,54.51,54.55,54.19,54.44,485915.0,52.8431,52.8819,52.5329,52.7753,485915.0
2021-10-28 09:50:00,54.47,54.72,54.33,54.64,474457.0,52.8044,53.0467,52.6686,52.9692,474457.0
2021-10-28 09:55:00,54.64,55.06,54.64,54.96,655212.0,52.9692,53.3763,52.9692,53.2794,655212.0
2021-10-28 10:00:00,54.97,55.49,54.96,55.45,742817.0,53.2891,53.7932,53.2794,53.7544,742817.0
2021-10-28 10:05:00,55.44,55.58,55.36,55.52,1071206.0,53.7447,53.8804,53.6671,53.8223,1071206.0
2021-10-28 10:10:00,55.51,55.58,55.39,55.48,606853.0,53.8126,53.8804,53.6962,53.7835,606853.0
2021-10-28 10:15:00,55.48,55.49,55.1,55.14,378495.0,53.7835,53.7932,53.4151,53.4539,378495.0
2021-10-28 10:20:00,55.14,55.24,55.08,55.2,189785.0,53.4539,53.5508,53.3957,53.512,189785.0
2021-10-28 10:25:00,55.21,55.4,55.2,55.34,231243.0,53.5217,53.7059,53.512,53.6478,231243.0
2021-10-28 10:30:00,55.33,55.33,55.12,55.17,199463.0,53.6381,53.6381,53.4345,53.483,199463.0
2021-10-28 10:35:00,55.17,55.26,55.14,55.23,159255.0,53.483,53.5702,53.4539,53.5411,159255.0
2021-10-28 10:40:00,55.23,55.28,55.11,55.13,147969.0,53.5411,53.5896,53.4248,53.4442,147969.0
2021-10-28 10:45:00,55.14,55.27,55.14,55.18,153606.0,53.4539,53.5799,53.4539,53.4926,153606.0
2021-10-28 10:50:00,55.18,55.19,54.96,55.01,178079.0,53.4926,53.5023,53.2794,53.3278,178079.0
2021-10-28 10:55:00,55.0,55.18,54.96,55.16,169541.0,53.3182,53.4926,53.2794,53.4733,169541.0
2021-10-28 11:00:00,55.17,55.46,55.17,55.44,181997.0,53.483,53.7641,53.483,53.7447,181997.0
2021-10-28 11:05:00,55.45,55.46,55.31,55.33,122856.0,53.7544,53.7641,53.6187,53.6381,122856.0
2021-10-28 11:10:00,55.33,55.33,55.03,55.05,219945.0,53.6381,53.6381,53.3472,53.3666,219945.0
2021-10-28 11:15:00,55.06,55.09,54.97,54.98,95873.0,53.3763,53.4054,53.2891,53.2988,95873.0
2021-10-28 11:20:00,54.98,55.0,54.8,54.82,219840.0,53.2988,53.3182,53.1243,53.1437,219840.0
2021-10-28 11:25:00,54.82,55.01,54.82,54.98,218604.0,53.1437,53.3278,53.1437,53.2988,218604.0
2021-10-28 11:30:00,54.98,55.09,54.92,55.09,188912.0,53.2988,53.4054,53.2406,53.4054,188912.0
2021-10-28 11:35:00,55.09,55.16,55.01,55.01,165122.0,53.4054,53.4733,53.3278,53.3278,165122.0
2021-10-28 11:40:00,55.02,55.04,54.93,54.98,143297.0,53.3375,53.3569,53.2503,53.2988,143297.0
2021-10-28 11:45:00,54.99,55.03,54.8,54.8,165220.0,53.3085,53.3472,53.1243,53.1243,165220.0
2021-10-28 11:50:00,54.8,54.86,54.73,54.75,165943.0,53.1243,53.1824,53.0564,53.0758,165943.0
2021-10-28 11:55:00,54.75,54.85,54.72,54.85,149796.0,53.0758,53.1727,53.0467,53.1727,149796.0
2021-10-28 12:00:00,54.85,54.87,54.78,54.84,142163.0,53.1727,53.1921,53.1049,53.163,142163.0
2021-10-28 12:05:00,54.84,54.94,54.83,54.85,132701.0,53.163,53.26,53.1534,53.1727,132701.0
2021-10-28 12:10:00,54.85,54.88,54.78,54.8,98120.0,53.1727,53.2018,53.1049,53.1243,98120.0
2021-10-28 12:15:00,54.8,54.9,54.77,54.88,98802.0,53.1243,53.2212,53.0952,53.2018,98802.0
2021-10-28 12:20:00,54.88,54.89,54.77,54.81,165069.0,53.2018,53.2115,53.0952,53.134,165069.0
2021-10-28 12:25:00,54.82,54.88,54.8,54.85,130211.0,53.1437,53.2018,53.1243,53.1727,130211.0
2021-10-28 12:30:00,54.86,54.95,54.86,54.91,120960.0,53.1824,53.2697,53.1824,53.2309,120960.0
2021-10-28 12:35:00,54.9,54.94,54.86,54.88,119500.0,53.2212,53.26,53.1824,53.2018,119500.0
2021-10-28 12:40:00,54.88,55.02,54.79,55.02,147497.0,53.2018,53.3375,53.1146,53.3375,147497.0
2021-10-28 12:45:00,55.02,55.14,55.0,55.13,198307.0,53.3375,53.4539,53.3182,53.4442,198307.0
2021-10-28 12:50:00,55.13,55.17,55.05,55.15,156696.0,53.4442,53.483,53.3666,53.4636,156696.0
2021-10-28 12:55:00,55.15,55.2,55.02,55.16,144099.0,53.4636,53.512,53.3375,53.4733,144099.0
2021-10-28 13:00:00,55.16,55.24,55.11,55.16,148333.0,53.4733,53.5508,53.4248,53.4733,148333.0
2021-10-28 13:05:00,55.16,55.19,55.11,55.13,117056.0,53.4733,53.5023,53.4248,53.4442,117056.0
2021-10-28 13:10:00,55.13,55.19,55.09,55.1,81691.0,53.4442,53.5023,53.4054,53.4151,81691.0
2021-10-28 13:15:00,55.1,55.1,55.01,55.02,71890.0,53.4151,53.4151,53.3278,53.3375,71890.0
2021-10-28 13:20:00,55.02,55.02,54.92,54.93,109651.0,53.3375,53.3375,53.2406,53.2503,109651.0
2021-10-28 13:25:00,54.93,54.98,54.86,54.89,164701.0,53.2503,53.2988,53.1824,53.2115,164701.0
2021-10-28 13:30:00,54.89,54.93,54.86,54.91,140882.0,53.2115,53.2503,53.1824,53.2309,140882.0
2021-10-28 13:35:00,54.91,54.93,54.81,54.84,134641.0,53.2309,53.2503,53.134,53.163,134641.0
2021-10-28 13:40:00,54.84,54.9,54.78,54.81,231855.0,53.163,53.2212,53.1049,53.134,231855.0
2021-10-28 13:45:00,54.8,54.86,54.76,54.8,193639.0,53.1243,53.1824,53.0855,53.1243,193639.0
2021-10-28 13:50:00,54.8,54.83,54.73,54.77,131074.0,53.1243,53.1534,53.0564,53.0952,131074.0
2021-10-28 13:55:00,54.77,54.79,54.73,54.78,81769.0,53.0952,53.1146,53.0564,53.1049,81769.0
2021-10-28 14:00:00,54.78,54.85,54.77,54.82,100320.0,53.1049,53.1727,53.0952,53.1437,100320.0
2021-10-28 14:05:00,54.82,54.84,54.78,54.84,58188.0,53.1437,53.163,53.1049,53.163,58188.0
2021-10-28 14:10:00,54.84,54.86,54.8,54.83,56322.0,53.163,53.1824,53.1243,53.1534,56322.0
2021-10-28 14:15:00,54.83,54.91,54.8,54.88,86132.0,53.1534,53.2309,53.1243,53.2018,86132.0
2021-10-28 14:20:00,54.88,54.97,54.87,54.94,106845.0,53.2018,53.2891,53.1921,53.26,106845.0
2021-10-28 14:25:00,54.95,54.96,54.79,54.79,96957.0,53.2697,53.2794,53.1146,53.1146,96957.0
2021-10-28 14:30:00,54.79,54.83,54.74,54.75,87230.0,53.1146,53.1534,53.0661,53.0758,87230.0
2021-10-28 14:35:00,54.75,54.77,54.67,54.7,140647.0,53.0758,53.0952,52.9982,53.0273,140647.0
2021-10-28 14:40:00,54.7,54.73,54.6,54.62,120317.0,53.0273,53.0564,52.9304,52.9498,120317.0
2021-10-28 14:45:00,54.63,54.79,54.63,54.78,148789.0,52.9595,53.1146,52.9595,53.1049,148789.0
2021-10-28 14:50:00,54.78,54.8,54.73,54.79,93579.0,53.1049,53.1243,53.0564,53.1146,93579.0
2021-10-28 14:55:00,54.79,54.8,54.74,54.75,86639.0,53.1146,53.1243,53.0661,53.0758,86639.0
2021-10-28 15:00:00,54.75,54.78,54.68,54.74,119296.0,53.0758,53.1049,53.0079,53.0661,119296.0
2021-10-28 15:05:00,54.74,54.78,54.72,54.77,140146.0,53.0661,53.1049,53.0467,53.0952,140146.0
2021-10-28 15:10:00,54.77,54.78,54.6,54.61,169638.0,53.0952,53.1049,52.9304,52.9401,169638.0
2021-10-28 15:15:00,54.61,54.63,54.45,54.48,319002.0,52.9401,52.9595,52.785,52.8141,319002.0
2021-10-28 15:20:00,54.48,54.49,54.33,54.35,200612.0,52.8141,52.8237,52.6686,52.688,200612.0
2021-10-28 15:25:00,54.35,54.42,54.23,54.23,551620.0,52.688,52.7559,52.5717,52.5717,551620.0
2021-10-28 15:30:00,54.23,54.25,54.12,54.18,393343.0,52.5717,52.5911,52.4651,52.5232,393343.0
2021-10-28 15:35:00,54.18,54.25,54.06,54.07,394037.0,52.5232,52.5911,52.4069,52.4166,394037.0
2021-10-28 15:40:00,54.07,54.16,54.06,54.16,322619.0,52.4166,52.5038,52.4069,52.5038,322619.0
2021-10-28 15:45:00,54.15,54.22,54.12,54.22,274348.0,52.4941,52.562,52.4651,52.562,274348.0
2021-10-28 15:50:00,54.22,54.29,54.18,54.25,450280.0,52.562,52.6299,52.5232,52.5911,450280.0
2021-10-28 15:55:00,54.25,54.3,54.2,54.24,955447.0,52.5911,52.6396,52.5426,52.5814,955447.0
2021-10-29 09:30:00,53.9,54.49,53.61,54.34,727080.0,52.2518,52.8237,51.9707,52.6783,727080.0
2021-10-29 09:35:00,54.38,54.84,54.38,54.4,534108.0,52.7171,53.163,52.7171,52.7365,534108.0
2021-10-29 09:40:00,54.39,54.39,53.98,54.03,285295.0,52.7268,52.7268,52.3293,52.3778,285295.0
2021-10-29 09:45:00,54.04,54.37,54.02,54.32,282449.0,52.3875,52.7074,52.3681,52.6589,282449.0
2021-10-29 09:50:00,54.33,54.33,54.09,54.12,120708.0,52.6686,52.6686,52.436,52.4651,120708.0
2021-10-29 09:55:00,54.11,54.2,53.98,54.04,156905.0,52.4554,52.5426,52.3293,52.3875,156905.0
2021-10-29 10:00:00,54.04,54.26,53.88,54.24,187252.0,52.3875,52.6008,52.2324,52.5814,187252.0
2021-10-29 10:05:00,54.25,54.31,54.13,54.18,209237.0,52.5911,52.6493,52.4748,52.5232,209237.0
2021-10-29 10:10:00,54.17,54.19,53.9,53.95,212971.0,52.5135,52.5329,52.2518,52.3003,212971.0
2021-10-29 10:15:00,53.94,53.96,53.8,53.94,239919.0,52.2906,52.31,52.1548,52.2906,239919.0
2021-10-29 10:20:00,53.93,54.01,53.87,53.89,192384.0,52.2809,52.3584,52.2227,52.2421,192384.0
2021-10-29 10:25:00,53.89,53.93,53.86,53.88,160556.0,52.2421,52.2809,52.213,52.2324,160556.0
2021-10-29 10:30:00,53.89,53.96,53.82,53.95,150681.0,52.2421,52.31,52.1742,52.3003,150681.0
2021-10-29 10:35:00,53.95,54.08,53.94,54.07,89287.0,52.3003,52.4263,52.2906,52.4166,89287.0
2021-10-29 10:40:00,54.07,54.19,54.06,54.17,160610.0,52.4166,52.5329,52.4069,52.5135,160610.0
2021-10-29 10:45:00,54.17,54.19,54.07,54.11,144118.0,52.5135,52.5329,52.4166,52.4554,144118.0
2021-10-29 10:50:00,54.11,54.15,54.08,54.14,78386.0,52.4554,52.4941,52.4263,52.4845,78386.0
2021-10-29 10:55:00,54.14,54.28,54.14,54.21,123751.0,52.4845,52.6202,52.4845,52.5523,123751.0
2021-10-29 11:00:00,54.21,54.39,54.16,54.36,113143.0,52.5523,52.7268,52.5038,52.6977,113143.0
2021-10-29 11:05:00,54.36,54.41,54.32,54.4,134863.0,52.6977,52.7462,52.6589,52.7365,134863.0
2021-10-29 11:10:00,54.39,54.48,54.34,54.48,129146.0,52.7268,52.8141,52.6783,52.8141,129146.0
2021-10-29 11:15:00,54.48,54.65,54.48,54.62,259103.0,52.8141,52.9789,52.8141,52.9498,259103.0
2021-10-29 11:20:00,54.63,54.64,54.52,54.6,206783.0,52.9595,52.9692,52.8528,52.9304,206783.0
2021-10-29 11:25:00,54.6,54.7,54.52,54.68,243935.0,52.9304,53.0273,52.8528,53.0079,243935.0
2021-10-29 11:30:00,54.68,54.79,54.66,54.67,240744.0,53.0079,53.1146,52.9885,52.9982,240744.0
2021-10-29 11:35:00,54.68,54.86,54.67,54.86,242544.0,53.0079,53.1824,52.9982,53.1824,242544.0
2021-10-29 11:40:00,54.86,54.88,54.73,54.79,208825.0,53.1824,53.2018,53.0564,53.1146,208825.0
2021-10-29 11:45:00,54.79,54.83,54.62,54.8,175414.0,53.1146,53.1534,52.9498,53.1243,175414.0
2021-10-29 11:50:00,54.8,55.03,54.78,55.0,384511.0,53.1243,53.3472,53.1049,53.3182,384511.0
2021-10-29 11:55:00,55.0,55.04,54.95,54.98,191562.0,53.3182,53.3569,53.2697,53.2988,191562.0
2021-10-29 12:00:00,54.99,54.99,54.84,54.88,118764.0,53.3085,53.3085,53.163,53.2018,118764.0
2021-10-29 12:05:00,54.87,54.88,54.8,54.83,60918.0,53.1921,53.2018,53.1243,53.1534,60918.0
2021-10-29 12:10:00,54.83,54.85,54.79,54.82,66683.0,53.1534,53.1727,53.1146,53.1437,66683.0
2021-10-29 12:15:00,54.83,54.86,54.8,54.82,68569.0,53.1534,53.1824,53.1243,53.1437,68569.0
2021-10-29 12:20:00,54.81,54.95,54.79,54.91,85272.0,53.134,53.2697,53.1146,53.2309,85272.0
2021-10-29 12:25:00,54.91,54.92,54.87,54.88,66644.0,53.2309,53.2406,53.1921,53.2018,66644.0
2021-10-29 12:30:00,54.89,54.89,54.79,54.81,55957.0,53.2115,53.2115,53.1146,53.134,55957.0
2021-10-29 12:35:00,54.81,54.89,54.8,54.87,105658.0,53.134,53.2115,53.1243,53.1921,105658.0
2021-10-29 12:40:00,54.87,54.87,54.74,54.75,94737.0,53.1921,53.1921,53.0661,53.0758,94737.0
2021-10-29 12:45:00,54.74,54.8,54.72,54.73,128100.0,53.0661,53.1243,53.0467,53.0564,128100.0
2021-10-29 12:50:00,54.73,54.74,54.67,54.69,112138.0,53.0564,53.0661,52.9982,53.0176,112138.0
2021-10-29 12:55:00,54.69,54.72,54.62,54.63,86258.0,53.0176,53.0467,52.9498,52.9595,86258.0
2021-10-29 13:00:00,54.63,54.65,54.6,54.62,65499.0,52.9595,52.9789,52.9304,52.9498,65499.0
2021-10-29 13:05:00,54.62,54.64,54.58,54.62,79552.0,52.9498,52.9692,52.911,52.9498,79552.0
2021-10-29 13:10:00,54.62,54.68,54.58,54.6,55871.0,52.9498,53.0079,52.911,52.9304,55871.0
2021-10-29 13:15:00,54.59,54.61,54.53,54.55,54942.0,52.9207,52.9401,52.8625,52.8819,54942.0
2021-10-29 13:20:00,54.54,54.55,54.46,54.46,124716.0,52.8722,52.8819,52.7947,52.7947,124716.0
2021-10-29 13:25:00,54.47,54.57,54.47,54.55,85035.0,52.8044,52.9013,52.8044,52.8819,85035.0
2021-10-29 13:30:00,54.56,54.57,54.45,54.46,74080.0,52.8916,52.9013,52.785,52.7947,74080.0
2021-10-29 13:35:00,54.46,54.54,54.43,54.53,89108.0,52.7947,52.8722,52.7656,52.8625,89108.0
2021-10-29 13:40:00,54.52,54.53,54.5,54.51,29809.0,52.8528,52.8625,52.8334,52.8431,29809.0
2021-10-29 13:45:00,54.51,54.54,54.47,54.52,68271.0,52.8431,52.8722,52.8044,52.8528,68271.0
2021-10-29 13:50:00,54.52,54.57,54.52,54.55,31429.0,52.8528,52.9013,52.8528,52.8819,31429.0
2021-10-29 13:55:00,54.55,54.59,54.5,54.58,67551.0,52.8819,52.9207,52.8334,52.911,67551.0
2021-10-29 14:00:00,54.57,54.58,54.52,54.57,52082.0,52.9013,52.911,52.8528,52.9013,52082.0
2021-10-29 14:05:00,54.57,54.58,54.53,54.57,47389.0,52.9013,52.911,52.8625,52.9013,47389.0
2021-10-29 14:10:00,54.57,54.58,54.5,54.5,105964.0,52.9013,52.911,52.8334,52.8334,105964.0
2021-10-29 14:15:00,54.5,54.51,54.46,54.47,96999.0,52.8334,52.8431,52.7947,52.8044,96999.0
2021-10-29 14:20:00,54.48,54.48,54.37,54.4,123236.0,52.8141,52.8141,52.7074,52.7365,123236.0
2021-10-29 14:25:00,54.41,54.41,54.31,54.34,78539.0,52.7462,52.7462,52.6493,52.6783,78539.0
2021-10-29 14:30:00,54.33,54.38,54.28,54.35,84479.0,52.6686,52.7171,52.6202,52.688,84479.0
2021-10-29 14:35:00,54.36,54.39,54.35,54.36,78793.0,52.6977,52.7268,52.688,52.6977,78793.0
2021-10-29 14:40:00,54.36,54.37,54.29,54.31,98999.0,52.6977,52.7074,52.6299,52.6493,98999.0
2021-10-29 14:45:00,54.32,54.33,54.26,54.31,107352.0,52.6589,52.6686,52.6008,52.6493,107352.0
2021-10-29 14:50:00,54.3,54.34,54.29,54.33,94712.0,52.6396,52.6783,52.6299,52.6686,94712.0
2021-10-29 14:55:00,54.34,54.35,54.28,54.29,126300.0,52.6783,52.688,52.6202,52.6299,126300.0
2021-10-29 15:00:00,54.29,54.33,54.24,54.32,120569.0,52.6299,52.6686,52.5814,52.6589,120569.0
2021-10-29 15:05:00,54.33,54.45,54.31,54.45,90692.0,52.6686,52.785,52.6493,52.785,90692.0
2021-10-29 15:10:00,54.45,54.5,54.42,54.46,203375.0,52.785,52.8334,52.7559,52.7947,203375.0
2021-10-29 15:15:00,54.46,54.47,54.38,54.41,134963.0,52.7947,52.8044,52.7171,52.7462,134963.0
2021-10-29 15:20:00,54.41,54.45,54.33,54.36,134377.0,52.7462,52.785,52.6686,52.6977,134377.0
2021-10-29 15:25:00,54.36,54.48,54.35,54.48,73070.0,52.6977,52.8141,52.688,52.8141,73070.0
2021-10-29 15:30:00,54.47,54.52,54.38,54.52,182689.0,52.8044,52.8528,52.7171,52.8528,182689.0
2021-10-29 15:35:00,54.52,54.57,54.47,54.54,257434.0,52.8528,52.9013,52.8044,52.8722,257434.0
2021-10-29 15:40:00,54.54,54.62,54.53,54.59,215691.0,52.8722,52.9498,52.8625,52.9207,215691.0
2021-10-29 15:45:00,54.58,54.61,54.53,54.56,303388.0,52.911,52.9401,52.8625,52.8916,303388.0
2021-10-29 15:50:00,54.55,54.56,54.45,54.48,424587.0,52.8819,52.8916,52.785,52.8141,424587.0
2021-10-29 15:55:00,54.48,54.49,54.41,54.43,772054.0,52.8141,52.8237,52.7462,52.7656,772054.0
2021-11-01 09:30:00,54.85,55.0,54.62,54.63,331161.0,53.1727,53.3182,52.9498,52.9595,331161.0
2021-11-01 09:35:00,54.64,54.93,54.58,54.84,156300.0,52.9692,53.2503,52.911,53.163,156300.0
2021-11-01 09:40:00,54.86,54.95,54.76,54.82,165064.0,53.1824,53.2697,53.0855,53.1437,165064.0
2021-11-01 09:45:00,54.83,54.94,54.82,54.86,156838.0,53.1534,53.26,53.1437,53.1824,156838.0
2021-11-01 09:50:00,54.87,55.0,54.81,54.94,140804.0,53.1921,53.3182,53.134,53.26,140804.0
2021-11-01 09:55:00,54.92,54.94,54.62,54.63,133441.0,53.2406,53.26,52.9498,52.9595,133441.0
2021-11-01 10:00:00,54.64,54.71,54.42,54.5,217735.0,52.9692,53.037,52.7559,52.8334,217735.0
2021-11-01 10:05:00,54.52,54.83,54.5,54.8,127618.0,52.8528,53.1534,52.8334,53.1243,127618.0
2021-11-01 10:10:00,54.81,54.82,54.61,54.73,137138.0,53.134,53.1437,52.9401,53.0564,137138.0
2021-11-01 10:15:00,54.73,54.79,54.67,54.76,90682.0,53.0564,53.1146,52.9982,53.0855,90682.0
2021-11-01 10:20:00,54.77,54.86,54.74,54.83,132643.0,53.0952,53.1824,53.0661,53.1534,132643.0
2021-11-01 10:25:00,54.83,54.9,54.73,54.82,187485.0,53.1534,53.2212,53.0564,53.1437,187485.0
2021-11-01 10:30:00,54.81,54.96,54.8,54.87,138672.0,53.134,53.2794,53.1243,53.1921,138672.0
2021-11-01 10:35:00,54.86,54.92,54.8,54.9,103482.0,53.1824,53.2406,53.1243,53.2212,103482.0
2021-11-01 10:40:00,54.89,54.92,54.82,54.86,100156.0,53.2115,53.2406,53.1437,53.1824,100156.0
2021-11-01 10:45:00,54.86,54.9,54.81,54.82,67287.0,53.1824,53.2212,53.134,53.1437,67287.0
2021-11-01 10:50:00,54.81,54.86,54.72,54.77,245923.0,53.134,53.1824,53.0467,53.0952,245923.0
2021-11-01 10:55:00,54.77,54.78,54.71,54.75,88653.0,53.0952,53.1049,53.037,53.0758,88653.0
2021-11-01 11:00:00,54.76,54.94,54.74,54.9,167400.0,53.0855,53.26,53.0661,53.2212,167400.0
2021-11-01 11:05:00,54.9,54.97,54.84,54.85,94939.0,53.2212,53.2891,53.163,53.1727,94939.0
2021-11-01 11:10:00,54.84,54.89,54.8,54.87,88738.0,53.163,53.2115,53.1243,53.1921,88738.0
2021-11-01 11:15:00,54.87,54.89,54.82,54.82,70177.0,53.1921,53.2115,53.1437,53.1437,70177.0
2021-11-01 11:20:00,54.83,54.85,54.64,54.66,201735.0,53.1534,53.1727,52.9692,52.9885,201735.0
2021-11-01 11:25:00,54.66,54.71,54.64,54.69,129401.0,52.9885,53.037,52.9692,53.0176,129401.0
2021-11-01 11:30:00,54.68,54.71,54.56,54.6,192475.0,53.0079,53.037,52.8916,52.9304,192475.0
2021-11-01 11:35:00,54.6,54.62,54.54,54.57,119552.0,52.9304,52.9498,52.8722,52.9013,119552.0
2021-11-01 11:40:00,54.57,54.57,54.42,54.55,247250.0,52.9013,52.9013,52.7559,52.8819,247250.0
2021-11-01 11:45:00,54.55,54.57,54.46,54.51,119979.0,52.8819,52.9013,52.7947,52.8431,119979.0
2021-11-01 11:50:00,54.51,54.53,54.46,54.53,89812.0,52.8431,52.8625,52.7947,52.8625,89812.0
2021-11-01 11:55:00,54.53,54.56,54.49,54.54,113615.0,52.8625,52.8916,52.8237,52.8722,113615.0
2021-11-01 12:00:00,54.55,54.63,54.54,54.61,119314.0,52.8819,52.9595,52.8722,52.9401,119314.0
2021-11-01 12:05:00,54.61,54.77,54.61,54.73,187193.0,52.9401,53.0952,52.9401,53.0564,187193.0
2021-11-01 12:10:00,54.73,54.93,54.71,54.9,183126.0,53.0564,53.2503,53.037,53.2212,183126.0
2021-11-01 12:15:00,54.91,54.99,54.9,54.95,200862.0,53.2309,53.3085,53.2212,53.2697,200862.0
2021-11-01 12:20:00,54.95,55.18,54.95,55.13,314761.0,53.2697,53.4926,53.2697,53.4442,314761.0
2021-11-01 12:25:00,55.12,55.21,55.11,55.17,155336.0,53.4345,53.5217,53.4248,53.483,155336.0
2021-11-01 12:30:00,55.16,55.21,55.12,55.19,129363.0,53.4733,53.5217,53.4345,53.5023,129363.0
2021-11-01 12:35:00,55.19,55.37,55.11,55.33,244166.0,53.5023,53.6768,53.4248,53.6381,244166.0
2021-11-01 12:40:00,55.31,55.41,55.3,55.41,231989.0,53.6187,53.7156,53.609,53.7156,231989.0
2021-11-01 12:45:00,55.41,55.43,55.32,55.42,237756.0,53.7156,53.735,53.6284,53.7253,237756.0
2021-11-01 12:50:00,55.43,55.44,55.35,55.36,132459.0,53.735,53.7447,53.6574,53.6671,132459.0
2021-11-01 12:55:00,55.37,55.4,55.31,55.35,215289.0,53.6768,53.7059,53.6187,53.6574,215289.0
2021-11-01 13:00:00,55.35,55.42,55.34,55.42,155212.0,53.6574,53.7253,53.6478,53.7253,155212.0
2021-11-01 13:05:00,55.43,55.43,55.34,55.34,92822.0,53.735,53.735,53.6478,53.6478,92822.0
2021-11-01 13:10:00,55.34,55.37,55.32,55.35,66112.0,53.6478,53.6768,53.6284,53.6574,66112.0
2021-11-01 13:15:00,55.34,55.36,55.25,55.27,100241.0,53.6478,53.6671,53.5605,53.5799,100241.0
2021-11-01 13:20:00,55.27,55.32,55.22,55.32,107651.0,53.5799,53.6284,53.5314,53.6284,107651.0
2021-11-01 13:25:00,55.31,55.37,55.26,55.33,74010.0,53.6187,53.6768,53.5702,53.6381,74010.0
2021-11-01 13:30:00,55.33,55.41,55.3,55.41,58697.0,53.6381,53.7156,53.609,53.7156,58697.0
2021-11-01 13:35:00,55.41,55.47,55.4,55.45,133408.0,53.7156,53.7738,53.7059,53.7544,133408.0
2021-11-01 13:40:00,55.46,55.49,55.4,55.46,165234.0,53.7641,53.7932,53.7059,53.7641,165234.0
2021-11-01 13:45:00,55.46,55.65,55.46,55.64,288928.0,53.7641,53.9483,53.7641,53.9386,288928.0
2021-11-01 13:50:00,55.65,55.74,55.57,55.58,212197.0,53.9483,54.0355,53.8707,53.8804,212197.0
2021-11-01 13:55:00,55.58,55.58,55.4,55.41,270026.0,53.8804,53.8804,53.7059,53.7156,270026.0
2021-11-01 14:00:00,55.41,55.48,55.4,55.43,106489.0,53.7156,53.7835,53.7059,53.735,106489.0
2021-11-01 14:05:00,55.43,55.43,55.27,55.3,135667.0,53.735,53.735,53.5799,53.609,135667.0
2021-11-01 14:10:00,55.3,55.37,55.29,55.32,89217.0,53.609,53.6768,53.5993,53.6284,89217.0
2021-11-01 14:15:00,55.32,55.32,55.15,55.15,101825.0,53.6284,53.6284,53.4636,53.4636,101825.0
2021-11-01 14:20:00,55.16,55.22,55.15,55.21,62852.0,53.4733,53.5314,53.4636,53.5217,62852.0
2021-11-01 14:25:00,55.2,55.21,55.13,55.19,102701.0,53.512,53.5217,53.4442,53.5023,102701.0
2021-11-01 14:30:00,55.18,55.25,55.16,55.2,104848.0,53.4926,53.5605,53.4733,53.512,104848.0
2021-11-01 14:35:00,55.19,55.23,55.15,55.17,100469.0,53.5023,53.5411,53.4636,53.483,100469.0
2021-11-01 14:40:00,55.16,55.26,55.16,55.26,129052.0,53.4733,53.5702,53.4733,53.5702,129052.0
2021-11-01 14:45:00,55.26,55.33,55.24,55.3,206662.0,53.5702,53.6381,53.5508,53.609,206662.0
2021-11-01 14:50:00,55.3,55.3,55.17,55.18,197943.0,53.609,53.609,53.483,53.4926,197943.0
2021-11-01 14:55:00,55.18,55.2,55.08,55.12,94951.0,53.4926,53.512,53.3957,53.4345,94951.0
2021-11-01 15:00:00,55.13,55.25,55.11,55.23,86546.0,53.4442,53.5605,53.4248,53.5411,86546.0
2021-11-01 15:05:00,55.23,55.26,55.2,55.23,135658.0,53.5411,53.5702,53.512,53.5411,135658.0
2021-11-01 15:10:00,55.24,55.29,55.21,55.27,121236.0,53.5508,53.5993,53.5217,53.5799,121236.0
2021-11-01 15:15:00,55.27,55.27,55.19,55.21,73333.0,53.5799,53.5799,53.5023,53.5217,73333.0
2021-11-01 15:20:00,55.21,55.25,55.18,55.23,132369.0,53.5217,53.5605,53.4926,53.5411,132369.0
2021-11-01 15:25:00,55.23,55.34,55.22,55.3,142763.0,53.5411,53.6478,53.5314,53.609,142763.0
2021-11-01 15:30:00,55.29,55.33,55.24,55.27,148419.0,53.5993,53.6381,53.5508,53.5799,148419.0
2021-11-01 15:35:00,55.27,55.3,55.24,55.29,159144.0,53.5799,53.609,53.5508,53.5993,159144.0
2021-11-01 15:40:00,55.29,55.35,55.28,55.34,170251.0,53.5993,53.6574,53.5896,53.6478,170251.0
2021-11-01 15:45:00,55.34,55.36,55.31,55.36,166852.0,53.6478,53.6671,53.6187,53.6671,166852.0
2021-11-01 15:50:00,55.35,55.41,55.34,55.41,359609.0,53.6574,53.7156,53.6478,53.7156,359609.0
2021-11-01 15:55:00,55.41,55.52,55.38,55.49,711219.0,53.7156,53.8223,53.6865,53.7932,711219.0
2021-11-02 09:30:00,55.03,55.1,54.68,54.8,592165.0,53.3472,53.4151,53.0079,53.1243,592165.0
2021-11-02 09:35:00,54.8,55.1,54.8,54.91,243097.0,53.1243,53.4151,53.1243,53.2309,243097.0
2021-11-02 09:40:00,54.91,55.09,54.83,54.98,199690.0,53.2309,53.4054,53.1534,53.2988,199690.0
2021-11-02 09:45:00,54.97,55.17,54.89,55.15,256806.0,53.2891,53.483,53.2115,53.4636,256806.0
2021-11-02 09:50:00,55.14,55.39,55.13,55.25,188253.0,53.4539,53.6962,53.4442,53.5605,188253.0
2021-11-02 09:55:00,55.26,55.33,55.15,55.15,171083.0,53.5702,53.6381,53.4636,53.4636,171083.0
2021-11-02 10:00:00,55.15,55.4,55.14,55.38,164918.0,53.4636,53.7059,53.4539,53.6865,164918.0
2021-11-02 10:05:00,55.37,55.49,55.23,55.47,146009.0,53.6768,53.7932,53.5411,53.7738,146009.0
2021-11-02 10:10:00,55.47,55.5,55.29,55.41,192685.0,53.7738,53.8029,53.5993,53.7156,192685.0
2021-11-02 10:15:00,55.41,55.63,55.3,55.52,270094.0,53.7156,53.9289,53.609,53.8223,270094.0
2021-11-02 10:20:00,55.53,55.62,55.52,55.55,241806.0,53.8319,53.9192,53.8223,53.8513,241806.0
2021-11-02 10:25:00,55.55,55.68,55.46,55.51,296455.0,53.8513,53.9774,53.7641,53.8126,296455.0
2021-11-02 10:30:00,55.5,55.5,55.35,55.4,170097.0,53.8029,53.8029,53.6574,53.7059,170097.0
2021-11-02 10:35:00,55.4,55.54,55.36,55.52,168055.0,53.7059,53.8416,53.6671,53.8223,168055.0
2021-11-02 10:40:00,55.51,55.52,55.23,55.24,146172.0,53.8126,53.8223,53.5411,53.5508,146172.0
2021-11-02 10:45:00,55.24,55.31,55.22,55.28,124847.0,53.5508,53.6187,53.5314,53.5896,124847.0
2021-11-02 10:50:00,55.28,55.35,55.2,55.26,179444.0,53.5896,53.6574,53.512,53.5702,179444.0
2021-11-02 10:55:00,55.26,55.38,55.23,55.31,132057.0,53.5702,53.6865,53.5411,53.6187,132057.0
2021-11-02 11:00:00,55.31,55.47,55.27,55.41,118423.0,53.6187,53.7738,53.5799,53.7156,118423.0
2021-11-02 11:05:00,55.41,55.62,55.4,55.62,183822.0,53.7156,53.9192,53.7059,53.9192,183822.0
2021-11-02 11:10:00,55.62,55.66,55.58,55.62,167787.0,53.9192,53.958,53.8804,53.9192,167787.0
2021-11-02 11:15:00,55.61,55.62,55.4,55.44,152236.0,53.9095,53.9192,53.7059,53.7447,152236.0
2021-11-02 11:20:00,55.44,55.5,55.39,55.49,81679.0,53.7447,53.8029,53.6962,53.7932,81679.0
2021-11-02 11:25:00,55.5,55.6,55.47,55.54,83016.0,53.8029,53.8998,53.7738,53.8416,83016.0
2021-11-02 11:30:00,55.54,55.57,55.49,55.51,96730.0,53.8416,53.8707,53.7932,53.8126,96730.0
2021-11-02 11:35:00,55.51,55.52,55.4,55.44,89286.0,53.8126,53.8223,53.7059,53.7447,89286.0
2021-11-02 11:40:00,55.44,55.49,55.4,55.49,71800.0,53.7447,53.7932,53.7059,53.7932,71800.0
2021-11-02 11:45:00,55.48,55.51,55.42,55.43,90467.0,53.7835,53.8126,53.7253,53.735,90467.0
2021-11-02 11:50:00,55.43,55.44,55.37,55.37,108177.0,53.735,53.7447,53.6768,53.6768,108177.0
2021-11-02 11:55:00,55.37,55.42,55.35,55.39,106834.0,53.6768,53.7253,53.6574,53.6962,106834.0
2021-11-02 12:00:00,55.4,55.5,55.39,55.49,160364.0,53.7059,53.8029,53.6962,53.7932,160364.0
2021-11-02 12:05:00,55.5,55.51,55.42,55.44,111073.0,53.8029,53.8126,53.7253,53.7447,111073.0
2021-11-02 12:10:00,55.45,55.55,55.43,55.46,123973.0,53.7544,53.8513,53.735,53.7641,123973.0
2021-11-02 12:15:00,55.46,55.76,55.45,55.73,433126.0,53.7641,54.0549,53.7544,54.0258,433126.0
2021-11-02 12:20:00,55.73,55.79,55.69,55.7,239210.0,54.0258,54.084,53.9871,53.9967,239210.0
2021-11-02 12:25:00,55.71,55.77,55.68,55.77,138386.0,54.0064,54.0646,53.9774,54.0646,138386.0
2021-11-02 12:30:00,55.77,55.89,55.76,55.88,173177.0,54.0646,54.1809,54.0549,54.1712,173177.0
2021-11-02 12:35:00,55.89,55.97,55.86,55.88,218737.0,54.1809,54.2585,54.1519,54.1712,218737.0
2021-11-02 12:40:00,55.89,55.92,55.84,55.87,115244.0,54.1809,54.21,54.1325,54.1615,115244.0
2021-11-02 12:45:00,55.87,55.94,55.86,55.93,61915.0,54.1615,54.2294,54.1519,54.2197,61915.0
2021-11-02 12:50:00,55.94,55.98,55.93,55.95,73358.0,54.2294,54.2682,54.2197,54.2391,73358.0
2021-11-02 12:55:00,55.94,55.95,55.86,55.88,75032.0,54.2294,54.2391,54.1519,54.1712,75032.0
2021-11-02 13:00:00,55.88,55.89,55.81,55.82,73350.0,54.1712,54.1809,54.1034,54.1131,73350.0
2021-11-02 13:05:00,55.81,55.82,55.71,55.74,93965.0,54.1034,54.1131,54.0064,54.0355,93965.0
2021-11-02 13:10:00,55.73,55.84,55.73,55.81,82338.0,54.0258,54.1325,54.0258,54.1034,82338.0
2021-11-02 13:15:00,55.81,55.9,55.81,55.89,87283.0,54.1034,54.1906,54.1034,54.1809,87283.0
2021-11-02 13:20:00,55.89,55.91,55.81,55.82,100948.0,54.1809,54.2003,54.1034,54.1131,100948.0
2021-11-02 13:25:00,55.82,55.82,55.62,55.62,181264.0,54.1131,54.1131,53.9192,53.9192,181264.0
2021-11-02 13:30:00,55.62,55.8,55.43,55.52,426328.0,53.9192,54.0937,53.735,53.8223,426328.0
2021-11-02 13:35:00,55.51,55.64,55.49,55.54,114409.0,53.8126,53.9386,53.7932,53.8416,114409.0
2021-11-02 13:40:00,55.54,55.62,55.52,55.57,50090.0,53.8416,53.9192,53.8223,53.8707,50090.0
2021-11-02 13:45:00,55.57,55.57,55.47,55.48,60743.0,53.8707,53.8707,53.7738,53.7835,60743.0
2021-11-02 13:50:00,55.48,55.57,55.47,55.55,114590.0,53.7835,53.8707,53.7738,53.8513,114590.0
2021-11-02 13:55:00,55.55,55.58,55.49,55.52,70365.0,53.8513,53.8804,53.7932,53.8223,70365.0
2021-11-02 14:00:00,55.52,55.56,55.49,55.51,64222.0,53.8223,53.861,53.7932,53.8126,64222.0
2021-11-02 14:05:00,55.51,55.53,55.47,55.47,70312.0,53.8126,53.8319,53.7738,53.7738,70312.0
2021-11-02 14:10:00,55.48,55.54,55.47,55.53,82124.0,53.7835,53.8416,53.7738,53.8319,82124.0
2021-11-02 14:15:00,55.53,55.56,55.51,55.55,55894.0,53.8319,53.861,53.8126,53.8513,55894.0
2021-11-02 14:20:00,55.55,55.57,55.49,55.5,71417.0,53.8513,53.8707,53.7932,53.8029,71417.0
2021-11-02 14:25:00,55.51,55.61,55.5,55.55,66617.0,53.8126,53.9095,53.8029,53.8513,66617.0
2021-11-02 14:30:00,55.55,55.57,55.52,55.55,142483.0,53.8513,53.8707,53.8223,53.8513,142483.0
2021-11-02 14:35:00,55.55,55.73,55.54,55.69,125671.0,53.8513,54.0258,53.8416,53.9871,125671.0
2021-11-02 14:40:00,55.69,55.75,55.66,55.71,141314.0,53.9871,54.0452,53.958,54.0064,141314.0
2021-11-02 14:45:00,55.71,55.75,55.7,55.75,106748.0,54.0064,54.0452,53.9967,54.0452,106748.0
2021-11-02 14:50:00,55.75,55.82,55.74,55.76,123764.0,54.0452,54.1131,54.0355,54.0549,123764.0
2021-11-02 14:55:00,55.76,55.78,55.71,55.77,76774.0,54.0549,54.0743,54.0064,54.0646,76774.0
2021-11-02 15:00:00,55.77,55.87,55.76,55.87,97065.0,54.0646,54.1615,54.0549,54.1615,97065.0
2021-11-02 15:05:00,55.87,55.87,55.78,55.86,122775.0,54.1615,54.1615,54.0743,54.1519,122775.0
2021-11-02 15:10:00,55.86,55.88,55.83,55.86,114520.0,54.1519,54.1712,54.1228,54.1519,114520.0
2021-11-02 15:15:00,55.86,55.9,55.82,55.85,118241.0,54.1519,54.1906,54.1131,54.1422,118241.0
2021-11-02 15:20:00,55.85,55.85,55.8,55.82,155751.0,54.1422,54.1422,54.0937,54.1131,155751.0
2021-11-02 15:25:00,55.82,55.82,55.74,55.81,83911.0,54.1131,54.1131,54.0355,54.1034,83911.0
2021-11-02 15:30:00,55.81,55.82,55.75,55.8,175078.0,54.1034,54.1131,54.0452,54.0937,175078.0
2021-11-02 15:35:00,55.81,55.83,55.79,55.83,177178.0,54.1034,54.1228,54.084,54.1228,177178.0
2021-11-02 15:40:00,55.83,55.84,55.8,55.8,165103.0,54.1228,54.1325,54.0937,54.0937,165103.0
2021-11-02 15:45:00,55.8,55.86,55.8,55.85,207464.0,54.0937,54.1519,54.0937,54.1422,207464.0
2021-11-02 15:50:00,55.84,55.85,55.67,55.67,371357.0,54.1325,54.1422,53.9677,53.9677,371357.0
2021-11-02 15:55:00,55.67,55.68,55.58,55.59,788427.0,53.9677,53.9774,53.8804,53.8901,788427.0
2021-11-03 09:30:00,55.26,55.48,55.09,55.45,323566.0,53.5702,53.7835,53.4054,53.7544,323566.0
2021-11-03 09:35:00,55.46,55.48,55.2,55.2,108249.0,53.7641,53.7835,53.512,53.512,108249.0
2021-11-03 09:40:00,55.2,55.59,55.2,55.47,163496.0,53.512,53.8901,53.512,53.7738,163496.0
2021-11-03 09:45:00,55.48,55.58,55.39,55.58,123545.0,53.7835,53.8804,53.6962,53.8804,123545.0
2021-11-03 09:50:00,55.59,55.64,55.26,55.36,188544.0,53.8901,53.9386,53.5702,53.6671,188544.0
2021-11-03 09:55:00,55.36,55.58,55.34,55.55,113937.0,53.6671,53.8804,53.6478,53.8513,113937.0
2021-11-03 10:00:00,55.56,55.66,55.47,55.56,132534.0,53.861,53.958,53.7738,53.861,132534.0
2021-11-03 10:05:00,55.57,55.79,55.5,55.79,102837.0,53.8707,54.084,53.8029,54.084,102837.0
2021-11-03 10:10:00,55.79,55.82,55.66,55.68,126617.0,54.084,54.1131,53.958,53.9774,126617.0
2021-11-03 10:15:00,55.69,55.76,55.55,55.57,80723.0,53.9871,54.0549,53.8513,53.8707,80723.0
2021-11-03 10:20:00,55.56,55.64,55.46,55.58,133402.0,53.861,53.9386,53.7641,53.8804,133402.0
2021-11-03 10:25:00,55.59,55.6,55.44,55.48,134611.0,53.8901,53.8998,53.7447,53.7835,134611.0
2021-11-03 10:30:00,55.47,55.52,55.42,55.48,82932.0,53.7738,53.8223,53.7253,53.7835,82932.0
2021-11-03 10:35:00,55.48,55.48,55.41,55.46,140110.0,53.7835,53.7835,53.7156,53.7641,140110.0
2021-11-03 10:40:00,55.46,55.62,55.42,55.62,133709.0,53.7641,53.9192,53.7253,53.9192,133709.0
2021-11-03 10:45:00,55.61,55.72,55.6,55.71,75287.0,53.9095,54.0161,53.8998,54.0064,75287.0
2021-11-03 10:50:00,55.7,55.74,55.63,55.67,85323.0,53.9967,54.0355,53.9289,53.9677,85323.0
2021-11-03 10:55:00,55.67,55.77,55.65,55.68,86913.0,53.9677,54.0646,53.9483,53.9774,86913.0
2021-11-03 11:00:00,55.68,55.83,55.68,55.83,91245.0,53.9774,54.1228,53.9774,54.1228,91245.0
2021-11-03 11:05:00,55.82,55.89,55.8,55.87,93653.0,54.1131,54.1809,54.0937,54.1615,93653.0
2021-11-03 11:10:00,55.89,55.89,55.77,55.8,244640.0,54.1809,54.1809,54.0646,54.0937,244640.0
2021-11-03 11:15:00,55.8,55.82,55.69,55.71,295978.0,54.0937,54.1131,53.9871,54.0064,295978.0
2021-11-03 11:20:00,55.71,55.75,55.67,55.68,155506.0,54.0064,54.0452,53.9677,53.9774,155506.0
2021-11-03 11:25:00,55.68,55.7,55.58,55.62,109018.0,53.9774,53.9967,53.8804,53.9192,109018.0
2021-11-03 11:30:00,55.63,55.71,55.62,55.7,78558.0,53.9289,54.0064,53.9192,53.9967,78558.0
2021-11-03 11:35:00,55.7,55.7,55.62,55.66,77886.0,53.9967,53.9967,53.9192,53.958,77886.0
2021-11-03 11:40:00,55.65,55.67,55.6,55.65,80834.0,53.9483,53.9677,53.8998,53.9483,80834.0
2021-11-03 11:45:00,55.65,55.65,55.57,55.58,142227.0,53.9483,53.9483,53.8707,53.8804,142227.0
2021-11-03 11:50:00,55.58,55.63,55.49,55.63,151837.0,53.8804,53.9289,53.7932,53.9289,151837.0
2021-11-03 11:55:00,55.63,55.64,55.54,55.56,83603.0,53.9289,53.9386,53.8416,53.861,83603.0
2021-11-03 12:00:00,55.57,55.63,55.56,55.58,72571.0,53.8707,53.9289,53.861,53.8804,72571.0
2021-11-03 12:05:00,55.58,55.63,55.56,55.6,134935.0,53.8804,53.9289,53.861,53.8998,134935.0
2021-11-03 12:10:00,55.6,55.61,55.54,55.55,43981.0,53.8998,53.9095,53.8416,53.8513,43981.0
2021-11-03 12:15:00,55.55,55.56,55.48,55.51,88612.0,53.8513,53.861,53.7835,53.8126,88612.0
2021-11-03 12:20:00,55.52,55.55,55.46,55.53,113680.0,53.8223,53.8513,53.7641,53.8319,113680.0
2021-11-03 12:25:00,55.53,55.62,55.53,55.6,72021.0,53.8319,53.9192,53.8319,53.8998,72021.0
2021-11-03 12:30:00,55.6,55.68,55.59,55.68,49760.0,53.8998,53.9774,53.8901,53.9774,49760.0
2021-11-03 12:35:00,55.68,55.7,55.61,55.62,54396.0,53.9774,53.9967,53.9095,53.9192,54396.0
2021-11-03 12:40:00,55.61,55.61,55.51,55.53,73270.0,53.9095,53.9095,53.8126,53.8319,73270.0
2021-11-03 12:45:00,55.53,55.59,55.51,55.52,133585.0,53.8319,53.8901,53.8126,53.8223,133585.0
2021-11-03 12:50:00,55.52,55.55,55.49,55.54,47292.0,53.8223,53.8513,53.7932,53.8416,47292.0
2021-11-03 12:55:00,55.54,55.6,55.52,55.58,54721.0,53.8416,53.8998,53.8223,53.8804,54721.0
2021-11-03 13:00:00,55.57,55.62,55.56,55.56,63845.0,53.8707,53.9192,53.861,53.861,63845.0
2021-11-03 13:05:00,55.57,55.57,55.41,55.43,167655.0,53.8707,53.8707,53.7156,53.735,167655.0
2021-11-03 13:10:00,55.44,55.44,55.34,55.41,123255.0,53.7447,53.7447,53.6478,53.7156,123255.0
2021-11-03 13:15:00,55.41,55.42,55.38,55.4,99973.0,53.7156,53.7253,53.6865,53.7059,99973.0
2021-11-03 13:20:00,55.4,55.41,55.32,55.33,208175.0,53.7059,53.7156,53.6284,53.6381,208175.0
2021-11-03 13:25:00,55.33,55.38,55.32,55.36,66001.0,53.6381,53.6865,53.6284,53.6671,66001.0
2021-11-03 13:30:00,55.35,55.38,55.32,55.35,56832.0,53.6574,53.6865,53.6284,53.6574,56832.0
2021-11-03 13:35:00,55.35,55.37,55.32,55.35,53535.0,53.6574,53.6768,53.6284,53.6574,53535.0
2021-11-03 13:40:00,55.35,55.36,55.31,55.33,59524.0,53.6574,53.6671,53.6187,53.6381,59524.0
2021-11-03 13:45:00,55.33,55.34,55.26,55.34,76032.0,53.6381,53.6478,53.5702,53.6478,76032.0
2021-11-03 13:50:00,55.34,55.36,55.32,55.33,207818.0,53.6478,53.6671,53.6284,53.6381,207818.0
2021-11-03 13:55:00,55.33,55.34,55.29,55.32,118681.0,53.6381,53.6478,53.5993,53.6284,118681.0
2021-11-03 14:00:00,55.32,55.49,55.29,55.4,247453.0,53.6284,53.7932,53.5993,53.7059,247453.0
2021-11-03 14:05:00,55.41,55.43,55.33,55.38,136945.0,53.7156,53.735,53.6381,53.6865,136945.0
2021-11-03 14:10:00,55.37,55.42,55.29,55.39,130476.0,53.6768,53.7253,53.5993,53.6962,130476.0
2021-11-03 14:15:00,55.39,55.49,55.38,55.47,136723.0,53.6962,53.7932,53.6865,53.7738,136723.0
2021-11-03 14:20:00,55.47,55.59,55.45,55.57,127260.0,53.7738,53.8901,53.7544,53.8707,127260.0
2021-11-03 14:25:00,55.58,55.65,55.51,55.54,133873.0,53.8804,53.9483,53.8126,53.8416,133873.0
2021-11-03 14:30:00,55.54,55.59,55.53,55.57,92987.0,53.8416,53.8901,53.8319,53.8707,92987.0
2021-11-03 14:35:00,55.58,55.7,55.58,55.7,128079.0,53.8804,53.9967,53.8804,53.9967,128079.0
2021-11-03 14:40:00,55.7,55.94,55.7,55.92,279874.0,53.9967,54.2294,53.9967,54.21,279874.0
2021-11-03 14:45:00,55.91,56.08,55.9,56.05,314241.0,54.2003,54.3651,54.1906,54.336,314241.0
2021-11-03 14:50:00,56.05,56.16,55.98,56.0,358239.0,54.336,54.4427,54.2682,54.2876,358239.0
2021-11-03 14:55:00,56.01,56.12,55.99,56.11,167259.0,54.2973,54.4039,54.2779,54.3942,167259.0
2021-11-03 15:00:00,56.1,56.11,55.97,56.04,136761.0,54.3845,54.3942,54.2585,54.3264,136761.0
2021-11-03 15:05:00,56.04,56.13,56.02,56.11,147982.0,54.3264,54.4136,54.307,54.3942,147982.0
2021-11-03 15:10:00,56.11,56.17,56.1,56.13,217475.0,54.3942,54.4524,54.3845,54.4136,217475.0
2021-11-03 15:15:00,56.14,56.17,56.04,56.04,135181.0,54.4233,54.4524,54.3264,54.3264,135181.0
2021-11-03 15:20:00,56.04,56.07,56.01,56.07,182470.0,54.3264,54.3554,54.2973,54.3554,182470.0
2021-11-03 15:25:00,56.06,56.1,55.96,56.04,194758.0,54.3457,54.3845,54.2488,54.3264,194758.0
2021-11-03 15:30:00,56.04,56.07,55.98,56.01,161170.0,54.3264,54.3554,54.2682,54.2973,161170.0
2021-11-03 15:35:00,56.01,56.04,55.96,56.0,158160.0,54.2973,54.3264,54.2488,54.2876,158160.0
2021-11-03 15:40:00,55.99,56.01,55.94,55.98,179462.0,54.2779,54.2973,54.2294,54.2682,179462.0
2021-11-03 15:45:00,55.98,56.04,55.95,55.97,210596.0,54.2682,54.3264,54.2391,54.2585,210596.0
2021-11-03 15:50:00,55.97,56.0,55.9,56.0,266973.0,54.2585,54.2876,54.1906,54.2876,266973.0
2021-11-03 15:55:00,55.99,56.05,55.97,55.99,779524.0,54.2779,54.336,54.2585,54.2779,779524.0
2021-11-04 09:30:00,56.47,56.77,56.27,56.68,691224.0,54.7432,55.034,54.5493,54.9468,691224.0
2021-11-04 09:35:00,56.63,57.08,56.63,57.01,497603.0,54.8983,55.3345,54.8983,55.2667,497603.0
2021-11-04 09:40:00,57.03,57.48,57.01,57.4,638985.0,55.2861,55.7223,55.2667,55.6448,638985.0
2021-11-04 09:45:00,57.4,57.69,57.37,57.45,514329.0,55.6448,55.9259,55.6157,55.6932,514329.0
2021-11-04 09:50:00,57.46,57.72,57.45,57.72,422065.0,55.7029,55.955,55.6932,55.955,422065.0
2021-11-04 09:55:00,57.72,57.84,57.54,57.75,354172.0,55.955,56.0713,55.7805,55.9841,354172.0
2021-11-04 10:00:00,57.76,58.01,57.74,57.95,532627.0,55.9938,56.2361,55.9744,56.1779,532627.0
2021-11-04 10:05:00,57.95,58.09,57.79,58.04,407710.0,56.1779,56.3137,56.0228,56.2652,407710.0
2021-11-04 10:10:00,58.03,58.31,57.99,58.08,592859.0,56.2555,56.5269,56.2167,56.304,592859.0
2021-11-04 10:15:00,58.07,58.25,58.01,58.22,351646.0,56.2943,56.4688,56.2361,56.4397,351646.0
2021-11-04 10:20:00,58.22,58.41,58.17,58.37,541571.0,56.4397,56.6239,56.3912,56.5851,541571.0
2021-11-04 10:25:00,58.37,58.54,58.31,58.5,503893.0,56.5851,56.7499,56.5269,56.7111,503893.0
2021-11-04 10:30:00,58.49,58.54,58.35,58.47,494261.0,56.7014,56.7499,56.5657,56.682,494261.0
2021-11-04 10:35:00,58.47,58.54,58.41,58.52,281518.0,56.682,56.7499,56.6239,56.7305,281518.0
2021-11-04 10:40:00,58.52,58.56,58.42,58.47,407770.0,56.7305,56.7693,56.6336,56.682,407770.0
2021-11-04 10:45:00,58.48,58.48,58.28,58.29,225828.0,56.6917,56.6917,56.4979,56.5075,225828.0
2021-11-04 10:50:00,58.28,58.29,57.92,57.92,228582.0,56.4979,56.5075,56.1489,56.1489,228582.0
2021-11-04 10:55:00,57.91,57.91,57.56,57.68,350906.0,56.1392,56.1392,55.7999,55.9162,350906.0
2021-11-04 11:00:00,57.69,57.76,57.49,57.5,188132.0,55.9259,55.9938,55.732,55.7417,188132.0
2021-11-04 11:05:00,57.51,57.55,57.41,57.44,243685.0,55.7514,55.7902,55.6545,55.6835,243685.0
2021-11-04 11:10:00,57.44,57.54,57.37,57.52,254101.0,55.6835,55.7805,55.6157,55.7611,254101.0
2021-11-04 11:15:00,57.53,57.56,57.37,57.53,266994.0,55.7708,55.7999,55.6157,55.7708,266994.0
2021-11-04 11:20:00,57.52,57.53,57.34,57.36,198760.0,55.7611,55.7708,55.5866,55.606,198760.0
2021-11-04 11:25:00,57.36,57.46,57.32,57.42,145208.0,55.606,55.7029,55.5672,55.6642,145208.0
2021-11-04 11:30:00,57.42,57.55,57.38,57.39,223920.0,55.6642,55.7902,55.6254,55.6351,223920.0
2021-11-04 11:35:00,57.38,57.55,57.34,57.51,118078.0,55.6254,55.7902,55.5866,55.7514,118078.0
2021-11-04 11:40:00,57.5,57.55,57.44,57.53,88727.0,55.7417,55.7902,55.6835,55.7708,88727.0
2021-11-04 11:45:00,57.54,57.55,57.45,57.53,138068.0,55.7805,55.7902,55.6932,55.7708,138068.0
2021-11-04 11:50:00,57.52,57.55,57.46,57.53,63393.0,55.7611,55.7902,55.7029,55.7708,63393.0
2021-11-04 11:55:00,57.53,57.8,57.52,57.76,369224.0,55.7708,56.0325,55.7611,55.9938,369224.0
2021-11-04 12:00:00,57.77,57.96,57.76,57.96,190951.0,56.0034,56.1876,55.9938,56.1876,190951.0
2021-11-04 12:05:00,57.96,57.97,57.81,57.85,110732.0,56.1876,56.1973,56.0422,56.081,110732.0
2021-11-04 12:10:00,57.84,57.88,57.75,57.83,105348.0,56.0713,56.1101,55.9841,56.0616,105348.0
2021-11-04 12:15:00,57.82,57.82,57.76,57.79,86640.0,56.0519,56.0519,55.9938,56.0228,86640.0
2021-11-04 12:20:00,57.78,57.84,57.76,57.76,84838.0,56.0131,56.0713,55.9938,55.9938,84838.0
2021-11-04 12:25:00,57.76,57.79,57.72,57.73,98668.0,55.9938,56.0228,55.955,55.9647,98668.0
2021-11-04 12:30:00,57.73,57.77,57.61,57.76,158938.0,55.9647,56.0034,55.8483,55.9938,158938.0
2021-11-04 12:35:00,57.76,57.82,57.71,57.72,82504.0,55.9938,56.0519,55.9453,55.955,82504.0
2021-11-04 12:40:00,57.73,57.79,57.72,57.78,41864.0,55.9647,56.0228,55.955,56.0131,41864.0
2021-11-04 12:45:00,57.78,57.79,57.73,57.75,53358.0,56.0131,56.0228,55.9647,55.9841,53358.0
2021-11-04 12:50:00,57.75,57.82,57.68,57.75,78165.0,55.9841,56.0519,55.9162,55.9841,78165.0
2021-11-04 12:55:00,57.75,57.81,57.73,57.77,51145.0,55.9841,56.0422,55.9647,56.0034,51145.0
2021-11-04 13:00:00,57.77,57.78,57.68,57.71,68052.0,56.0034,56.0131,55.9162,55.9453,68052.0
2021-11-04 13:05:00,57.71,57.81,57.7,57.79,69043.0,55.9453,56.0422,55.9356,56.0228,69043.0
2021-11-04 13:10:00,57.79,57.91,57.77,57.88,95361.0,56.0228,56.1392,56.0034,56.1101,95361.0
2021-11-04 13:15:00,57.87,57.9,57.81,57.89,53779.0,56.1004,56.1295,56.0422,56.1198,53779.0
2021-11-04 13:20:00,57.88,57.95,57.88,57.9,87341.0,56.1101,56.1779,56.1101,56.1295,87341.0
2021-11-04 13:25:00,57.9,57.95,57.86,57.94,96521.0,56.1295,56.1779,56.0907,56.1683,96521.0
2021-11-04 13:30:00,57.94,57.97,57.91,57.95,104562.0,56.1683,56.1973,56.1392,56.1779,104562.0
2021-11-04 13:35:00,57.95,57.97,57.9,57.97,91640.0,56.1779,56.1973,56.1295,56.1973,91640.0
2021-11-04 13:40:00,57.96,58.1,57.93,58.09,106223.0,56.1876,56.3234,56.1586,56.3137,106223.0
2021-11-04 13:45:00,58.09,58.1,57.99,58.01,76448.0,56.3137,56.3234,56.2167,56.2361,76448.0
2021-11-04 13:50:00,58.01,58.04,57.98,58.03,772210.0,56.2361,56.2652,56.207,56.2555,772210.0
2021-11-04 13:55:00,58.03,58.05,57.96,57.98,69713.0,56.2555,56.2749,56.1876,56.207,69713.0
2021-11-04 14:00:00,57.98,57.98,57.82,57.83,181454.0,56.207,56.207,56.0519,56.0616,181454.0
2021-11-04 14:05:00,57.84,57.88,57.8,57.88,98800.0,56.0713,56.1101,56.0325,56.1101,98800.0
2021-11-04 14:10:00,57.87,57.91,57.85,57.9,58261.0,56.1004,56.1392,56.081,56.1295,58261.0
2021-11-04 14:15:00,57.89,58.03,57.84,58.01,95205.0,56.1198,56.2555,56.0713,56.2361,95205.0
2021-11-04 14:20:00,58.01,58.16,58.0,58.14,136009.0,56.2361,56.3815,56.2264,56.3621,136009.0
2021-11-04 14:25:00,58.14,58.15,58.06,58.11,77555.0,56.3621,56.3718,56.2846,56.3331,77555.0
2021-11-04 14:30:00,58.11,58.11,57.96,58.05,102874.0,56.3331,56.3331,56.1876,56.2749,102874.0
2021-11-04 14:35:00,58.05,58.23,58.04,58.2,173989.0,56.2749,56.4494,56.2652,56.4203,173989.0
2021-11-04 14:40:00,58.2,58.27,58.16,58.18,137949.0,56.4203,56.4882,56.3815,56.4009,137949.0
2021-11-04 14:45:00,58.18,58.21,58.12,58.14,62440.0,56.4009,56.43,56.3427,56.3621,62440.0
2021-11-04 14:50:00,58.13,58.16,58.04,58.07,63471.0,56.3524,56.3815,56.2652,56.2943,63471.0
2021-11-04 14:55:00,58.07,58.08,58.04,58.06,81766.0,56.2943,56.304,56.2652,56.2846,81766.0
2021-11-04 15:00:00,58.06,58.07,57.98,58.0,130447.0,56.2846,56.2943,56.207,56.2264,130447.0
2021-11-04 15:05:00,58.0,58.01,57.95,58.01,188981.0,56.2264,56.2361,56.1779,56.2361,188981.0
2021-11-04 15:10:00,58.01,58.13,58.0,58.03,120747.0,56.2361,56.3524,56.2264,56.2555,120747.0
2021-11-04 15:15:00,58.04,58.07,58.01,58.03,90911.0,56.2652,56.2943,56.2361,56.2555,90911.0
2021-11-04 15:20:00,58.03,58.19,58.01,58.19,162197.0,56.2555,56.4106,56.2361,56.4106,162197.0
2021-11-04 15:25:00,58.19,58.41,58.17,58.3,239506.0,56.4106,56.6239,56.3912,56.5172,239506.0
2021-11-04 15:30:00,58.31,58.41,58.28,58.39,321732.0,56.5269,56.6239,56.4979,56.6045,321732.0
2021-11-04 15:35:00,58.38,58.46,58.31,58.45,451554.0,56.5948,56.6723,56.5269,56.6627,451554.0
2021-11-04 15:40:00,58.45,58.54,58.42,58.53,331456.0,56.6627,56.7499,56.6336,56.7402,331456.0
2021-11-04 15:45:00,58.53,58.77,58.51,58.7,623739.0,56.7402,56.9729,56.7208,56.905,623739.0
2021-11-04 15:50:00,58.7,58.75,58.66,58.72,571617.0,56.905,56.9535,56.8662,56.9244,571617.0
2021-11-04 15:55:00,58.72,58.73,58.57,58.63,1166293.0,56.9244,56.9341,56.779,56.8372,1166293.0
2021-11-05 09:30:00,59.15,59.35,58.65,58.78,813495.0,57.3412,57.5351,56.8565,56.9826,813495.0
2021-11-05 09:35:00,58.81,59.2,58.71,58.76,408132.0,57.0116,57.3897,56.9147,56.9632,408132.0
2021-11-05 09:40:00,58.76,59.1,58.68,58.76,398325.0,56.9632,57.2928,56.8856,56.9632,398325.0
2021-11-05 09:45:00,58.77,58.78,58.39,58.4,504634.0,56.9729,56.9826,56.6045,56.6142,504634.0
2021-11-05 09:50:00,58.39,58.57,58.05,58.57,374439.0,56.6045,56.779,56.2749,56.779,374439.0
2021-11-05 09:55:00,58.54,58.61,58.43,58.46,264544.0,56.7499,56.8178,56.6433,56.6723,264544.0
2021-11-05 10:00:00,58.47,58.73,58.46,58.72,285681.0,56.682,56.9341,56.6723,56.9244,285681.0
2021-11-05 10:05:00,58.72,58.72,58.54,58.61,131948.0,56.9244,56.9244,56.7499,56.8178,131948.0
2021-11-05 10:10:00,58.62,58.72,58.6,58.63,192652.0,56.8275,56.9244,56.8081,56.8372,192652.0
2021-11-05 10:15:00,58.64,58.69,58.45,58.6,209580.0,56.8468,56.8953,56.6627,56.8081,209580.0
2021-11-05 10:20:00,58.61,58.65,58.34,58.51,93286.0,56.8178,56.8565,56.556,56.7208,93286.0
2021-11-05 10:25:00,58.54,58.57,58.3,58.3,121567.0,56.7499,56.779,56.5172,56.5172,121567.0
2021-11-05 10:30:00,58.3,58.33,58.16,58.27,113716.0,56.5172,56.5463,56.3815,56.4882,113716.0
2021-11-05 10:35:00,58.27,58.31,58.12,58.15,107490.0,56.4882,56.5269,56.3427,56.3718,107490.0
2021-11-05 10:40:00,58.15,58.29,58.14,58.27,146720.0,56.3718,56.5075,56.3621,56.4882,146720.0
2021-11-05 10:45:00,58.28,58.34,58.25,58.33,123206.0,56.4979,56.556,56.4688,56.5463,123206.0
2021-11-05 10:50:00,58.34,58.46,58.33,58.38,105277.0,56.556,56.6723,56.5463,56.5948,105277.0
2021-11-05 10:55:00,58.38,58.41,58.3,58.36,87176.0,56.5948,56.6239,56.5172,56.5754,87176.0
2021-11-05 11:00:00,58.36,58.48,58.31,58.47,95982.0,56.5754,56.6917,56.5269,56.682,95982.0
2021-11-05 11:05:00,58.47,58.5,58.39,58.46,81415.0,56.682,56.7111,56.6045,56.6723,81415.0
2021-11-05 11:10:00,58.46,58.53,58.43,58.53,96549.0,56.6723,56.7402,56.6433,56.7402,96549.0
2021-11-05 11:15:00,58.53,58.63,58.5,58.61,93480.0,56.7402,56.8372,56.7111,56.8178,93480.0
2021-11-05 11:20:00,58.62,58.75,58.59,58.63,252133.0,56.8275,56.9535,56.7984,56.8372,252133.0
2021-11-05 11:25:00,58.63,58.64,58.38,58.41,85858.0,56.8372,56.8468,56.5948,56.6239,85858.0
2021-11-05 11:30:00,58.4,58.53,58.37,58.51,78043.0,56.6142,56.7402,56.5851,56.7208,78043.0
2021-11-05 11:35:00,58.51,58.59,58.49,58.51,132904.0,56.7208,56.7984,56.7014,56.7208,132904.0
2021-11-05 11:40:00,58.52,58.55,58.49,58.52,103465.0,56.7305,56.7596,56.7014,56.7305,103465.0
2021-11-05 11:45:00,58.52,58.71,58.51,58.7,159543.0,56.7305,56.9147,56.7208,56.905,159543.0
2021-11-05 11:50:00,58.71,58.71,58.58,58.59,95624.0,56.9147,56.9147,56.7887,56.7984,95624.0
2021-11-05 11:55:00,58.6,58.67,58.6,58.63,88775.0,56.8081,56.8759,56.8081,56.8372,88775.0
2021-11-05 12:00:00,58.63,58.74,58.63,58.7,99864.0,56.8372,56.9438,56.8372,56.905,99864.0
2021-11-05 12:05:00,58.69,58.79,58.68,58.78,84462.0,56.8953,56.9923,56.8856,56.9826,84462.0
2021-11-05 12:10:00,58.77,58.85,58.76,58.82,107890.0,56.9729,57.0504,56.9632,57.0213,107890.0
2021-11-05 12:15:00,58.82,58.88,58.81,58.86,108289.0,57.0213,57.0795,57.0116,57.0601,108289.0
2021-11-05 12:20:00,58.86,59.04,58.85,59.03,257043.0,57.0601,57.2346,57.0504,57.2249,257043.0
2021-11-05 12:25:00,59.03,59.29,59.02,59.29,372704.0,57.2249,57.477,57.2152,57.477,372704.0
2021-11-05 12:30:00,59.28,59.33,59.26,59.3,326371.0,57.4673,57.5157,57.4479,57.4867,326371.0
2021-11-05 12:35:00,59.31,59.32,59.21,59.25,276181.0,57.4964,57.5061,57.3994,57.4382,276181.0
2021-11-05 12:40:00,59.24,59.25,58.95,58.97,170630.0,57.4285,57.4382,57.1474,57.1668,170630.0
2021-11-05 12:45:00,58.97,59.03,58.9,59.03,91844.0,57.1668,57.2249,57.0989,57.2249,91844.0
2021-11-05 12:50:00,59.03,59.03,58.93,58.93,51731.0,57.2249,57.2249,57.128,57.128,51731.0
2021-11-05 12:55:00,58.94,59.15,58.91,59.13,354733.0,57.1377,57.3412,57.1086,57.3219,354733.0
2021-11-05 13:00:00,59.14,59.17,58.89,58.9,448842.0,57.3316,57.3606,57.0892,57.0989,448842.0
2021-11-05 13:05:00,58.89,58.98,58.85,58.91,166649.0,57.0892,57.1764,57.0504,57.1086,166649.0
2021-11-05 13:10:00,58.91,58.91,58.75,58.75,114814.0,57.1086,57.1086,56.9535,56.9535,114814.0
2021-11-05 13:15:00,58.75,58.84,58.73,58.81,113833.0,56.9535,57.0407,56.9341,57.0116,113833.0
2021-11-05 13:20:00,58.81,58.85,58.78,58.78,111800.0,57.0116,57.0504,56.9826,56.9826,111800.0
2021-11-05 13:25:00,58.78,58.79,58.58,58.63,249855.0,56.9826,56.9923,56.7887,56.8372,249855.0
2021-11-05 13:30:00,58.63,58.82,58.62,58.81,117510.0,56.8372,57.0213,56.8275,57.0116,117510.0
2021-11-05 13:35:00,58.8,58.85,58.74,58.75,70770.0,57.002,57.0504,56.9438,56.9535,70770.0
2021-11-05 13:40:00,58.75,58.8,58.7,58.79,86124.0,56.9535,57.002,56.905,56.9923,86124.0
2021-11-05 13:45:00,58.78,58.83,58.65,58.66,208683.0,56.9826,57.031,56.8565,56.8662,208683.0
2021-11-05 13:50:00,58.67,58.7,58.6,58.63,42745.0,56.8759,56.905,56.8081,56.8372,42745.0
2021-11-05 13:55:00,58.64,58.76,58.6,58.73,78234.0,56.8468,56.9632,56.8081,56.9341,78234.0
2021-11-05 14:00:00,58.72,58.73,58.67,58.71,52211.0,56.9244,56.9341,56.8759,56.9147,52211.0
2021-11-05 14:05:00,58.71,58.81,58.71,58.79,65842.0,56.9147,57.0116,56.9147,56.9923,65842.0
2021-11-05 14:10:00,58.78,58.81,58.73,58.78,73439.0,56.9826,57.0116,56.9341,56.9826,73439.0
2021-11-05 14:15:00,58.78,58.8,58.75,58.76,54231.0,56.9826,57.002,56.9535,56.9632,54231.0
2021-11-05 14:20:00,58.76,58.79,58.62,58.63,88842.0,56.9632,56.9923,56.8275,56.8372,88842.0
2021-11-05 14:25:00,58.63,58.68,58.6,58.67,59610.0,56.8372,56.8856,56.8081,56.8759,59610.0
2021-11-05 14:30:00,58.68,58.69,58.64,58.65,36572.0,56.8856,56.8953,56.8468,56.8565,36572.0
2021-11-05 14:35:00,58.65,58.68,58.56,58.66,75260.0,56.8565,56.8856,56.7693,56.8662,75260.0
2021-11-05 14:40:00,58.66,58.66,58.57,58.62,55173.0,56.8662,56.8662,56.779,56.8275,55173.0
2021-11-05 14:45:00,58.62,58.66,58.57,58.65,72624.0,56.8275,56.8662,56.779,56.8565,72624.0
2021-11-05 14:50:00,58.64,58.65,58.54,58.58,36443.0,56.8468,56.8565,56.7499,56.7887,36443.0
2021-11-05 14:55:00,58.58,58.62,58.57,58.6,50658.0,56.7887,56.8275,56.779,56.8081,50658.0
2021-11-05 15:00:00,58.6,58.62,58.43,58.48,107752.0,56.8081,56.8275,56.6433,56.6917,107752.0
2021-11-05 15:05:00,58.48,58.55,58.46,58.54,63643.0,56.6917,56.7596,56.6723,56.7499,63643.0
2021-11-05 15:10:00,58.54,58.6,58.48,58.6,119932.0,56.7499,56.8081,56.6917,56.8081,119932.0
2021-11-05 15:15:00,58.6,58.61,58.52,58.54,113377.0,56.8081,56.8178,56.7305,56.7499,113377.0
2021-11-05 15:20:00,58.55,58.56,58.47,58.51,108023.0,56.7596,56.7693,56.682,56.7208,108023.0
2021-11-05 15:25:00,58.51,58.52,58.42,58.51,71353.0,56.7208,56.7305,56.6336,56.7208,71353.0
2021-11-05 15:30:00,58.51,58.62,58.47,58.62,122319.0,56.7208,56.8275,56.682,56.8275,122319.0
2021-11-05 15:35:00,58.62,58.69,58.61,58.66,156277.0,56.8275,56.8953,56.8178,56.8662,156277.0
2021-11-05 15:40:00,58.65,58.69,58.58,58.6,161010.0,56.8565,56.8953,56.7887,56.8081,161010.0
2021-11-05 15:45:00,58.6,58.62,58.45,58.53,235304.0,56.8081,56.8275,56.6627,56.7402,235304.0
2021-11-05 15:50:00,58.53,58.57,58.49,58.54,298254.0,56.7402,56.779,56.7014,56.7499,298254.0
2021-11-05 15:55:00,58.54,58.6,58.48,58.52,611804.0,56.7499,56.8081,56.6917,56.7305,611804.0
2021-11-08 09:30:00,58.76,59.2,58.48,59.01,370593.0,56.9632,57.3897,56.6917,57.2055,370593.0
2021-11-08 09:35:00,59.0,59.28,58.84,59.19,194260.0,57.1958,57.4673,57.0407,57.38,194260.0
2021-11-08 09:40:00,59.21,59.66,59.09,59.65,461793.0,57.3994,57.8357,57.2831,57.826,461793.0
2021-11-08 09:45:00,59.64,59.85,59.5,59.84,273192.0,57.8163,58.0198,57.6805,58.0102,273192.0
2021-11-08 09:50:00,59.84,60.21,59.83,60.21,643631.0,58.0102,58.3688,58.0005,58.3688,643631.0
2021-11-08 09:55:00,60.2,60.27,60.05,60.06,326630.0,58.3591,58.427,58.2137,58.2234,326630.0
2021-11-08 10:00:00,60.05,60.11,59.88,59.95,254599.0,58.2137,58.2719,58.0489,58.1168,254599.0
2021-11-08 10:05:00,59.96,60.22,59.95,59.97,230369.0,58.1265,58.3785,58.1168,58.1362,230369.0
2021-11-08 10:10:00,59.96,60.0,59.78,59.83,234469.0,58.1265,58.1653,57.952,58.0005,234469.0
2021-11-08 10:15:00,59.84,60.04,59.8,59.94,163926.0,58.0102,58.204,57.9714,58.1071,163926.0
2021-11-08 10:20:00,59.95,60.06,59.9,60.02,314971.0,58.1168,58.2234,58.0683,58.1846,314971.0
2021-11-08 10:25:00,60.03,60.18,60.0,60.16,176780.0,58.1943,58.3398,58.1653,58.3204,176780.0
2021-11-08 10:30:00,60.15,60.21,60.02,60.19,155384.0,58.3107,58.3688,58.1846,58.3494,155384.0
2021-11-08 10:35:00,60.19,60.33,60.14,60.23,265356.0,58.3494,58.4852,58.301,58.3882,265356.0
2021-11-08 10:40:00,60.24,60.3,60.12,60.23,206983.0,58.3979,58.4561,58.2816,58.3882,206983.0
2021-11-08 10:45:00,60.23,60.27,60.12,60.17,114525.0,58.3882,58.427,58.2816,58.3301,114525.0
2021-11-08 10:50:00,60.17,60.23,60.03,60.04,192236.0,58.3301,58.3882,58.1943,58.204,192236.0
2021-11-08 10:55:00,60.03,60.03,59.75,59.75,135464.0,58.1943,58.1943,57.9229,57.9229,135464.0
2021-11-08 11:00:00,59.76,59.81,59.6,59.62,146932.0,57.9326,57.9811,57.7775,57.7969,146932.0
2021-11-08 11:05:00,59.63,59.8,59.58,59.62,146295.0,57.8066,57.9714,57.7581,57.7969,146295.0
2021-11-08 11:10:00,59.62,59.67,59.55,59.61,135098.0,57.7969,57.8453,57.729,57.7872,135098.0
2021-11-08 11:15:00,59.61,59.63,59.38,59.42,182201.0,57.7872,57.8066,57.5642,57.603,182201.0
2021-11-08 11:20:00,59.39,59.47,59.32,59.38,101225.0,57.5739,57.6515,57.5061,57.5642,101225.0
2021-11-08 11:25:00,59.38,59.45,59.31,59.36,100887.0,57.5642,57.6321,57.4964,57.5448,100887.0
2021-11-08 11:30:00,59.38,59.41,59.21,59.28,98157.0,57.5642,57.5933,57.3994,57.4673,98157.0
2021-11-08 11:35:00,59.29,59.37,59.26,59.29,87818.0,57.477,57.5545,57.4479,57.477,87818.0
2021-11-08 11:40:00,59.3,59.55,59.3,59.5,155715.0,57.4867,57.729,57.4867,57.6805,155715.0
2021-11-08 11:45:00,59.48,59.57,59.43,59.49,94513.0,57.6612,57.7484,57.6127,57.6709,94513.0
2021-11-08 11:50:00,59.48,59.51,59.42,59.48,44820.0,57.6612,57.6902,57.603,57.6612,44820.0
2021-11-08 11:55:00,59.48,59.49,59.34,59.38,64714.0,57.6612,57.6709,57.5254,57.5642,64714.0
2021-11-08 12:00:00,59.38,59.46,59.33,59.37,74054.0,57.5642,57.6418,57.5157,57.5545,74054.0
2021-11-08 12:05:00,59.37,59.51,59.37,59.46,59940.0,57.5545,57.6902,57.5545,57.6418,59940.0
2021-11-08 12:10:00,59.45,59.52,59.45,59.48,105460.0,57.6321,57.6999,57.6321,57.6612,105460.0
2021-11-08 12:15:00,59.49,59.66,59.48,59.61,135516.0,57.6709,57.8357,57.6612,57.7872,135516.0
2021-11-08 12:20:00,59.61,59.69,59.57,59.68,62012.0,57.7872,57.8647,57.7484,57.855,62012.0
2021-11-08 12:25:00,59.68,59.79,59.64,59.76,94044.0,57.855,57.9617,57.8163,57.9326,94044.0
2021-11-08 12:30:00,59.76,59.78,59.67,59.71,76583.0,57.9326,57.952,57.8453,57.8841,76583.0
2021-11-08 12:35:00,59.71,59.76,59.62,59.64,50166.0,57.8841,57.9326,57.7969,57.8163,50166.0
2021-11-08 12:40:00,59.63,59.71,59.59,59.59,60217.0,57.8066,57.8841,57.7678,57.7678,60217.0
2021-11-08 12:45:00,59.59,59.61,59.54,59.56,61684.0,57.7678,57.7872,57.7193,57.7387,61684.0
2021-11-08 12:50:00,59.55,59.57,59.49,59.51,62553.0,57.729,57.7484,57.6709,57.6902,62553.0
2021-11-08 12:55:00,59.52,59.61,59.51,59.6,59147.0,57.6999,57.7872,57.6902,57.7775,59147.0
2021-11-08 13:00:00,59.6,59.6,59.54,59.57,46708.0,57.7775,57.7775,57.7193,57.7484,46708.0
2021-11-08 13:05:00,59.58,59.59,59.48,59.5,42496.0,57.7581,57.7678,57.6612,57.6805,42496.0
2021-11-08 13:10:00,59.49,59.51,59.46,59.48,85715.0,57.6709,57.6902,57.6418,57.6612,85715.0
2021-11-08 13:15:00,59.48,59.57,59.48,59.57,62366.0,57.6612,57.7484,57.6612,57.7484,62366.0
2021-11-08 13:20:00,59.57,59.72,59.55,59.72,52472.0,57.7484,57.8938,57.729,57.8938,52472.0
2021-11-08 13:25:00,59.72,59.72,59.64,59.66,88924.0,57.8938,57.8938,57.8163,57.8357,88924.0
2021-11-08 13:30:00,59.67,59.73,59.59,59.6,117476.0,57.8453,57.9035,57.7678,57.7775,117476.0
2021-11-08 13:35:00,59.62,59.74,59.61,59.72,54560.0,57.7969,57.9132,57.7872,57.8938,54560.0
2021-11-08 13:40:00,59.72,59.73,59.54,59.58,99812.0,57.8938,57.9035,57.7193,57.7581,99812.0
2021-11-08 13:45:00,59.59,59.63,59.55,59.58,46056.0,57.7678,57.8066,57.729,57.7581,46056.0
2021-11-08 13:50:00,59.57,59.62,59.55,59.62,77451.0,57.7484,57.7969,57.729,57.7969,77451.0
2021-11-08 13:55:00,59.62,59.62,59.5,59.59,69836.0,57.7969,57.7969,57.6805,57.7678,69836.0
2021-11-08 14:00:00,59.59,59.74,59.57,59.73,50785.0,57.7678,57.9132,57.7484,57.9035,50785.0
2021-11-08 14:05:00,59.73,59.74,59.64,59.66,34997.0,57.9035,57.9132,57.8163,57.8357,34997.0
2021-11-08 14:10:00,59.66,59.66,59.57,59.58,51006.0,57.8357,57.8357,57.7484,57.7581,51006.0
2021-11-08 14:15:00,59.57,59.6,59.53,59.6,52074.0,57.7484,57.7775,57.7096,57.7775,52074.0
2021-11-08 14:20:00,59.59,59.6,59.54,59.55,39643.0,57.7678,57.7775,57.7193,57.729,39643.0
2021-11-08 14:25:00,59.55,59.55,59.5,59.53,46641.0,57.729,57.729,57.6805,57.7096,46641.0
2021-11-08 14:30:00,59.53,59.65,59.52,59.62,52890.0,57.7096,57.826,57.6999,57.7969,52890.0
2021-11-08 14:35:00,59.63,59.69,59.61,59.63,44558.0,57.8066,57.8647,57.7872,57.8066,44558.0
2021-11-08 14:40:00,59.63,59.69,59.62,59.66,68304.0,57.8066,57.8647,57.7969,57.8357,68304.0
2021-11-08 14:45:00,59.65,59.7,59.65,59.7,47714.0,57.826,57.8744,57.826,57.8744,47714.0
2021-11-08 14:50:00,59.7,59.76,59.7,59.72,124478.0,57.8744,57.9326,57.8744,57.8938,124478.0
2021-11-08 14:55:00,59.71,59.8,59.7,59.78,80259.0,57.8841,57.9714,57.8744,57.952,80259.0
2021-11-08 15:00:00,59.77,59.78,59.73,59.76,64391.0,57.9423,57.952,57.9035,57.9326,64391.0
2021-11-08 15:05:00,59.76,59.78,59.7,59.71,48114.0,57.9326,57.952,57.8744,57.8841,48114.0
2021-11-08 15:10:00,59.71,59.75,59.67,59.74,59839.0,57.8841,57.9229,57.8453,57.9132,59839.0
2021-11-08 15:15:00,59.74,59.79,59.72,59.75,131254.0,57.9132,57.9617,57.8938,57.9229,131254.0
2021-11-08 15:20:00,59.75,59.75,59.57,59.61,108094.0,57.9229,57.9229,57.7484,57.7872,108094.0
2021-11-08 15:25:00,59.61,59.68,59.58,59.68,127216.0,57.7872,57.855,57.7581,57.855,127216.0
2021-11-08 15:30:00,59.67,59.67,59.61,59.63,104356.0,57.8453,57.8453,57.7872,57.8066,104356.0
2021-11-08 15:35:00,59.62,59.68,59.6,59.67,162410.0,57.7969,57.855,57.7775,57.8453,162410.0
2021-11-08 15:40:00,59.67,59.67,59.59,59.6,119493.0,57.8453,57.8453,57.7678,57.7775,119493.0
2021-11-08 15:45:00,59.59,59.6,59.51,59.51,171989.0,57.7678,57.7775,57.6902,57.6902,171989.0
2021-11-08 15:50:00,59.52,59.65,59.51,59.64,243612.0,57.6999,57.826,57.6902,57.8163,243612.0
2021-11-08 15:55:00,59.64,59.66,59.58,59.59,496621.0,57.8163,57.8357,57.7581,57.7678,496621.0
2021-11-09 09:30:00,59.81,59.93,59.31,59.49,579982.0,57.9811,58.0974,57.4964,57.6709,579982.0
2021-11-09 09:35:00,59.47,59.61,59.34,59.4,117866.0,57.6515,57.7872,57.5254,57.5836,117866.0
2021-11-09 09:40:00,59.41,59.52,58.75,58.93,339590.0,57.5933,57.6999,56.9535,57.128,339590.0
2021-11-09 09:45:00,58.91,59.03,58.84,58.88,147272.0,57.1086,57.2249,57.0407,57.0795,147272.0
2021-11-09 09:50:00,58.9,59.06,58.66,58.74,242903.0,57.0989,57.254,56.8662,56.9438,242903.0
2021-11-09 09:55:00,58.73,58.75,57.97,58.13,362738.0,56.9341,56.9535,56.1973,56.3524,362738.0
2021-11-09 10:00:00,58.12,58.42,57.82,57.85,263872.0,56.3427,56.6336,56.0519,56.081,263872.0
2021-11-09 10:05:00,57.86,57.99,57.82,57.89,259969.0,56.0907,56.2167,56.0519,56.1198,259969.0
2021-11-09 10:10:00,57.88,58.39,57.81,58.38,271328.0,56.1101,56.6045,56.0422,56.5948,271328.0
2021-11-09 10:15:00,58.37,58.6,58.16,58.25,353109.0,56.5851,56.8081,56.3815,56.4688,353109.0
2021-11-09 10:20:00,58.26,58.34,58.04,58.12,110080.0,56.4785,56.556,56.2652,56.3427,110080.0
2021-11-09 10:25:00,58.11,58.48,58.1,58.4,153492.0,56.3331,56.6917,56.3234,56.6142,153492.0
2021-11-09 10:30:00,58.41,58.53,58.36,58.44,113320.0,56.6239,56.7402,56.5754,56.653,113320.0
2021-11-09 10:35:00,58.43,58.45,58.18,58.2,100903.0,56.6433,56.6627,56.4009,56.4203,100903.0
2021-11-09 10:40:00,58.2,58.43,58.17,58.41,106814.0,56.4203,56.6433,56.3912,56.6239,106814.0
2021-11-09 10:45:00,58.41,58.47,58.29,58.33,69637.0,56.6239,56.682,56.5075,56.5463,69637.0
2021-11-09 10:50:00,58.33,58.33,58.19,58.33,71611.0,56.5463,56.5463,56.4106,56.5463,71611.0
2021-11-09 10:55:00,58.33,58.33,58.12,58.12,83900.0,56.5463,56.5463,56.3427,56.3427,83900.0
2021-11-09 11:00:00,58.13,58.39,58.12,58.37,112614.0,56.3524,56.6045,56.3427,56.5851,112614.0
2021-11-09 11:05:00,58.37,58.4,58.29,58.34,111377.0,56.5851,56.6142,56.5075,56.556,111377.0
2021-11-09 11:10:00,58.33,58.38,58.16,58.26,79508.0,56.5463,56.5948,56.3815,56.4785,79508.0
2021-11-09 11:15:00,58.25,58.28,58.17,58.22,96170.0,56.4688,56.4979,56.3912,56.4397,96170.0
2021-11-09 11:20:00,58.22,58.31,58.19,58.29,65292.0,56.4397,56.5269,56.4106,56.5075,65292.0
2021-11-09 11:25:00,58.29,58.33,58.21,58.27,75536.0,56.5075,56.5463,56.43,56.4882,75536.0
2021-11-09 11:30:00,58.27,58.36,58.24,58.27,66865.0,56.4882,56.5754,56.4591,56.4882,66865.0
2021-11-09 11:35:00,58.28,58.39,58.27,58.37,119063.0,56.4979,56.6045,56.4882,56.5851,119063.0
2021-11-09 11:40:00,58.37,58.38,58.26,58.34,64167.0,56.5851,56.5948,56.4785,56.556,64167.0
2021-11-09 11:45:00,58.35,58.35,58.24,58.28,72176.0,56.5657,56.5657,56.4591,56.4979,72176.0
2021-11-09 11:50:00,58.29,58.31,58.23,58.3,139419.0,56.5075,56.5269,56.4494,56.5172,139419.0
2021-11-09 11:55:00,58.3,58.3,58.02,58.09,93391.0,56.5172,56.5172,56.2458,56.3137,93391.0
2021-11-09 12:00:00,58.08,58.14,58.04,58.08,72939.0,56.304,56.3621,56.2652,56.304,72939.0
2021-11-09 12:05:00,58.08,58.17,58.03,58.11,88383.0,56.304,56.3912,56.2555,56.3331,88383.0
2021-11-09 12:10:00,58.11,58.19,58.08,58.18,94165.0,56.3331,56.4106,56.304,56.4009,94165.0
2021-11-09 12:15:00,58.18,58.22,58.08,58.11,82968.0,56.4009,56.4397,56.304,56.3331,82968.0
2021-11-09 12:20:00,58.11,58.14,58.07,58.14,61029.0,56.3331,56.3621,56.2943,56.3621,61029.0
2021-11-09 12:25:00,58.14,58.18,57.93,57.93,98418.0,56.3621,56.4009,56.1586,56.1586,98418.0
2021-11-09 12:30:00,57.93,58.11,57.92,58.09,89740.0,56.1586,56.3331,56.1489,56.3137,89740.0
2021-11-09 12:35:00,58.08,58.14,58.03,58.12,44943.0,56.304,56.3621,56.2555,56.3427,44943.0
2021-11-09 12:40:00,58.12,58.21,58.04,58.18,82199.0,56.3427,56.43,56.2652,56.4009,82199.0
2021-11-09 12:45:00,58.18,58.2,58.09,58.12,61441.0,56.4009,56.4203,56.3137,56.3427,61441.0
2021-11-09 12:50:00,58.12,58.19,58.08,58.18,76127.0,56.3427,56.4106,56.304,56.4009,76127.0
2021-11-09 12:55:00,58.19,58.26,58.16,58.17,78525.0,56.4106,56.4785,56.3815,56.3912,78525.0
2021-11-09 13:00:00,58.16,58.38,58.13,58.37,102640.0,56.3815,56.5948,56.3524,56.5851,102640.0
2021-11-09 13:05:00,58.37,58.44,58.3,58.44,72317.0,56.5851,56.653,56.5172,56.653,72317.0
2021-11-09 13:10:00,58.44,58.54,58.34,58.35,211390.0,56.653,56.7499,56.556,56.5657,211390.0
2021-11-09 13:15:00,58.35,58.38,58.25,58.37,85995.0,56.5657,56.5948,56.4688,56.5851,85995.0
2021-11-09 13:20:00,58.37,58.38,58.3,58.38,87827.0,56.5851,56.5948,56.5172,56.5948,87827.0
2021-11-09 13:25:00,58.38,58.4,58.21,58.23,101112.0,56.5948,56.6142,56.43,56.4494,101112.0
2021-11-09 13:30:00,58.24,58.29,58.2,58.24,85501.0,56.4591,56.5075,56.4203,56.4591,85501.0
2021-11-09 13:35:00,58.24,58.35,58.17,58.23,194386.0,56.4591,56.5657,56.3912,56.4494,194386.0
2021-11-09 13:40:00,58.24,58.3,58.22,58.26,53765.0,56.4591,56.5172,56.4397,56.4785,53765.0
2021-11-09 13:45:00,58.27,58.31,58.25,58.28,25310.0,56.4882,56.5269,56.4688,56.4979,25310.0
2021-11-09 13:50:00,58.29,58.33,58.26,58.33,36652.0,56.5075,56.5463,56.4785,56.5463,36652.0
2021-11-09 13:55:00,58.33,58.36,58.29,58.31,45578.0,56.5463,56.5754,56.5075,56.5269,45578.0
2021-11-09 14:00:00,58.3,58.35,58.26,58.34,34910.0,56.5172,56.5657,56.4785,56.556,34910.0
2021-11-09 14:05:00,58.35,58.45,58.34,58.44,41345.0,56.5657,56.6627,56.556,56.653,41345.0
2021-11-09 14:10:00,58.43,58.47,58.41,58.46,37446.0,56.6433,56.682,56.6239,56.6723,37446.0
2021-11-09 14:15:00,58.47,58.61,58.46,58.6,47531.0,56.682,56.8178,56.6723,56.8081,47531.0
2021-11-09 14:20:00,58.59,58.75,58.57,58.75,145401.0,56.7984,56.9535,56.779,56.9535,145401.0
2021-11-09 14:25:00,58.75,58.85,58.68,58.72,142272.0,56.9535,57.0504,56.8856,56.9244,142272.0
2021-11-09 14:30:00,58.71,58.74,58.62,58.67,78658.0,56.9147,56.9438,56.8275,56.8759,78658.0
2021-11-09 14:35:00,58.67,58.74,58.65,58.73,48169.0,56.8759,56.9438,56.8565,56.9341,48169.0
2021-11-09 14:40:00,58.73,58.79,58.68,58.68,46021.0,56.9341,56.9923,56.8856,56.8856,46021.0
2021-11-09 14:45:00,58.67,58.76,58.63,58.63,70077.0,56.8759,56.9632,56.8372,56.8372,70077.0
2021-11-09 14:50:00,58.63,58.66,58.59,58.64,48702.0,56.8372,56.8662,56.7984,56.8468,48702.0
2021-11-09 14:55:00,58.65,58.68,58.6,58.66,50687.0,56.8565,56.8856,56.8081,56.8662,50687.0
2021-11-09 15:00:00,58.66,58.73,58.61,58.7,86239.0,56.8662,56.9341,56.8178,56.905,86239.0
2021-11-09 15:05:00,58.71,58.72,58.64,58.65,55736.0,56.9147,56.9244,56.8468,56.8565,55736.0
2021-11-09 15:10:00,58.65,58.65,58.54,58.57,77998.0,56.8565,56.8565,56.7499,56.779,77998.0
2021-11-09 15:15:00,58.56,58.7,58.55,58.65,78376.0,56.7693,56.905,56.7596,56.8565,78376.0
2021-11-09 15:20:00,58.65,58.7,58.62,58.7,57531.0,56.8565,56.905,56.8275,56.905,57531.0
2021-11-09 15:25:00,58.7,58.71,58.55,58.55,74905.0,56.905,56.9147,56.7596,56.7596,74905.0
2021-11-09 15:30:00,58.56,58.69,58.56,58.69,94504.0,56.7693,56.8953,56.7693,56.8953,94504.0
2021-11-09 15:35:00,58.69,58.72,58.6,58.7,111224.0,56.8953,56.9244,56.8081,56.905,111224.0
2021-11-09 15:40:00,58.7,58.78,58.65,58.78,178614.0,56.905,56.9826,56.8565,56.9826,178614.0
2021-11-09 15:45:00,58.77,58.8,58.65,58.66,158516.0,56.9729,57.002,56.8565,56.8662,158516.0
2021-11-09 15:50:00,58.66,58.68,58.57,58.64,215759.0,56.8662,56.8856,56.779,56.8468,215759.0
2021-11-09 15:55:00,58.64,58.7,58.58,58.61,498893.0,56.8468,56.905,56.7887,56.8178,498893.0
2021-11-10 09:30:00,57.85,58.59,57.73,58.51,519301.0,56.081,56.7984,55.9647,56.7208,519301.0
2021-11-10 09:35:00,58.53,58.87,58.25,58.72,372974.0,56.7402,57.0698,56.4688,56.9244,372974.0
2021-11-10 09:40:00,58.72,58.73,58.49,58.66,122239.0,56.9244,56.9341,56.7014,56.8662,122239.0
2021-11-10 09:45:00,58.66,59.1,58.65,58.9,219129.0,56.8662,57.2928,56.8565,57.0989,219129.0
2021-11-10 09:50:00,58.92,59.1,58.89,58.94,223220.0,57.1183,57.2928,57.0892,57.1377,223220.0
2021-11-10 09:55:00,58.94,59.16,58.84,59.15,208430.0,57.1377,57.3509,57.0407,57.3412,208430.0
2021-11-10 10:00:00,59.16,59.21,58.85,59.01,163826.0,57.3509,57.3994,57.0504,57.2055,163826.0
2021-11-10 10:05:00,59.01,59.03,58.74,58.75,129069.0,57.2055,57.2249,56.9438,56.9535,129069.0
2021-11-10 10:10:00,58.76,58.87,58.7,58.7,162685.0,56.9632,57.0698,56.905,56.905,162685.0
2021-11-10 10:15:00,58.69,58.74,58.51,58.55,123171.0,56.8953,56.9438,56.7208,56.7596,123171.0
2021-11-10 10:20:00,58.55,58.64,58.49,58.52,132907.0,56.7596,56.8468,56.7014,56.7305,132907.0
2021-11-10 10:25:00,58.51,58.69,58.48,58.66,117585.0,56.7208,56.8953,56.6917,56.8662,117585.0
2021-11-10 10:30:00,58.66,58.89,58.64,58.88,213613.0,56.8662,57.0892,56.8468,57.0795,213613.0
2021-11-10 10:35:00,58.88,58.93,58.73,58.9,113898.0,57.0795,57.128,56.9341,57.0989,113898.0
2021-11-10 10:40:00,58.87,58.91,58.8,58.87,89565.0,57.0698,57.1086,57.002,57.0698,89565.0
2021-11-10 10:45:00,58.87,59.02,58.85,59.01,125836.0,57.0698,57.2152,57.0504,57.2055,125836.0
2021-11-10 10:50:00,58.99,59.01,58.79,58.93,180560.0,57.1861,57.2055,56.9923,57.128,180560.0
2021-11-10 10:55:00,58.93,59.02,58.89,59.01,170782.0,57.128,57.2152,57.0892,57.2055,170782.0
2021-11-10 11:00:00,59.01,59.11,58.97,59.04,125235.0,57.2055,57.3025,57.1668,57.2346,125235.0
2021-11-10 11:05:00,59.03,59.21,58.95,59.21,195642.0,57.2249,57.3994,57.1474,57.3994,195642.0
2021-11-10 11:10:00,59.19,59.36,59.13,59.34,173592.0,57.38,57.5448,57.3219,57.5254,173592.0
2021-11-10 11:15:00,59.34,59.49,59.32,59.46,163600.0,57.5254,57.6709,57.5061,57.6418,163600.0
2021-11-10 11:20:00,59.46,59.5,59.4,59.45,367928.0,57.6418,57.6805,57.5836,57.6321,367928.0
2021-11-10 11:25:00,59.45,59.65,59.45,59.57,257820.0,57.6321,57.826,57.6321,57.7484,257820.0
2021-11-10 11:30:00,59.57,59.71,59.46,59.7,347196.0,57.7484,57.8841,57.6418,57.8744,347196.0
2021-11-10 11:35:00,59.71,59.84,59.7,59.84,218873.0,57.8841,58.0102,57.8744,58.0102,218873.0
2021-11-10 11:40:00,59.84,59.87,59.72,59.75,262379.0,58.0102,58.0392,57.8938,57.9229,262379.0
2021-11-10 11:45:00,59.76,59.98,59.75,59.98,203371.0,57.9326,58.1459,57.9229,58.1459,203371.0
2021-11-10 11:50:00,59.98,60.49,59.97,60.18,610368.0,58.1459,58.6403,58.1362,58.3398,610368.0
2021-11-10 11:55:00,60.19,60.25,60.14,60.24,159726.0,58.3494,58.4076,58.301,58.3979,159726.0
2021-11-10 12:00:00,60.25,60.29,60.15,60.25,172358.0,58.4076,58.4464,58.3107,58.4076,172358.0
2021-11-10 12:05:00,60.26,60.45,60.25,60.44,301653.0,58.4173,58.6015,58.4076,58.5918,301653.0
2021-11-10 12:10:00,60.44,60.56,59.89,59.9,750671.0,58.5918,58.7081,58.0586,58.0683,750671.0
2021-11-10 12:15:00,59.9,60.0,59.81,59.95,264244.0,58.0683,58.1653,57.9811,58.1168,264244.0
2021-11-10 12:20:00,59.94,60.08,59.8,59.9,214353.0,58.1071,58.2428,57.9714,58.0683,214353.0
2021-11-10 12:25:00,59.9,60.1,59.78,60.0,705530.0,58.0683,58.2622,57.952,58.1653,705530.0
2021-11-10 12:30:00,60.01,60.14,59.93,59.95,276459.0,58.175,58.301,58.0974,58.1168,276459.0
2021-11-10 12:35:00,59.95,59.96,59.85,59.9,139489.0,58.1168,58.1265,58.0198,58.0683,139489.0
2021-11-10 12:40:00,59.91,59.91,59.51,59.58,376342.0,58.078,58.078,57.6902,57.7581,376342.0
2021-11-10 12:45:00,59.57,59.89,59.55,59.87,383022.0,57.7484,58.0586,57.729,58.0392,383022.0
2021-11-10 12:50:00,59.87,59.92,59.79,59.85,85251.0,58.0392,58.0877,57.9617,58.0198,85251.0
2021-11-10 12:55:00,59.87,59.92,59.83,59.88,107650.0,58.0392,58.0877,58.0005,58.0489,107650.0
2021-11-10 13:00:00,59.88,59.94,59.71,59.8,149894.0,58.0489,58.1071,57.8841,57.9714,149894.0
2021-11-10 13:05:00,59.8,60.02,59.66,60.01,325516.0,57.9714,58.1846,57.8357,58.175,325516.0
2021-11-10 13:10:00,60.01,60.2,60.01,60.07,207852.0,58.175,58.3591,58.175,58.2331,207852.0
2021-11-10 13:15:00,60.05,60.06,59.21,59.52,769180.0,58.2137,58.2234,57.3994,57.6999,769180.0
2021-11-10 13:20:00,59.54,59.57,59.38,59.51,218454.0,57.7193,57.7484,57.5642,57.6902,218454.0
2021-11-10 13:25:00,59.51,59.82,59.49,59.6,303336.0,57.6902,57.9908,57.6709,57.7775,303336.0
2021-11-10 13:30:00,59.6,59.71,59.59,59.66,103209.0,57.7775,57.8841,57.7678,57.8357,103209.0
2021-11-10 13:35:00,59.67,59.7,59.61,59.64,125587.0,57.8453,57.8744,57.7872,57.8163,125587.0
2021-11-10 13:40:00,59.64,59.71,59.54,59.55,102441.0,57.8163,57.8841,57.7193,57.729,102441.0
2021-11-10 13:45:00,59.56,59.59,59.42,59.44,150348.0,57.7387,57.7678,57.603,57.6224,150348.0
2021-11-10 13:50:00,59.43,59.47,59.21,59.26,232583.0,57.6127,57.6515,57.3994,57.4479,232583.0
2021-11-10 13:55:00,59.25,59.26,59.1,59.21,280895.0,57.4382,57.4479,57.2928,57.3994,280895.0
2021-11-10 14:00:00,59.2,59.27,59.05,59.06,138865.0,57.3897,57.4576,57.2443,57.254,138865.0
2021-11-10 14:05:00,59.06,59.25,59.02,59.2,165616.0,57.254,57.4382,57.2152,57.3897,165616.0
2021-11-10 14:10:00,59.2,59.29,59.17,59.22,113134.0,57.3897,57.477,57.3606,57.4091,113134.0
2021-11-10 14:15:00,59.22,59.34,59.21,59.22,88826.0,57.4091,57.5254,57.3994,57.4091,88826.0
2021-11-10 14:20:00,59.22,59.28,59.05,59.06,108509.0,57.4091,57.4673,57.2443,57.254,108509.0
2021-11-10 14:25:00,59.05,59.14,59.03,59.03,157505.0,57.2443,57.3316,57.2249,57.2249,157505.0
2021-11-10 14:30:00,59.02,59.16,59.02,59.15,171766.0,57.2152,57.3509,57.2152,57.3412,171766.0
2021-11-10 14:35:00,59.15,59.17,58.9,58.91,183731.0,57.3412,57.3606,57.0989,57.1086,183731.0
2021-11-10 14:40:00,58.92,58.99,58.62,58.62,204528.0,57.1183,57.1861,56.8275,56.8275,204528.0
2021-11-10 14:45:00,58.63,58.87,58.59,58.85,397852.0,56.8372,57.0698,56.7984,57.0504,397852.0
2021-11-10 14:50:00,58.86,59.1,58.86,59.04,193102.0,57.0601,57.2928,57.0601,57.2346,193102.0
2021-11-10 14:55:00,59.04,59.05,58.68,58.71,159151.0,57.2346,57.2443,56.8856,56.9147,159151.0
2021-11-10 15:00:00,58.71,58.85,58.71,58.85,95310.0,56.9147,57.0504,56.9147,57.0504,95310.0
2021-11-10 15:05:00,58.86,59.03,58.83,58.95,118578.0,57.0601,57.2249,57.031,57.1474,118578.0
2021-11-10 15:10:00,58.95,59.13,58.95,59.11,193374.0,57.1474,57.3219,57.1474,57.3025,193374.0
2021-11-10 15:15:00,59.11,59.3,59.08,59.26,200667.0,57.3025,57.4867,57.2734,57.4479,200667.0
2021-11-10 15:20:00,59.27,59.32,59.19,59.25,183619.0,57.4576,57.5061,57.38,57.4382,183619.0
2021-11-10 15:25:00,59.26,59.4,59.26,59.34,179791.0,57.4479,57.5836,57.4479,57.5254,179791.0
2021-11-10 15:30:00,59.34,59.37,59.22,59.26,164129.0,57.5254,57.5545,57.4091,57.4479,164129.0
2021-11-10 15:35:00,59.26,59.29,59.12,59.24,198062.0,57.4479,57.477,57.3122,57.4285,198062.0
2021-11-10 15:40:00,59.25,59.33,59.2,59.22,189981.0,57.4382,57.5157,57.3897,57.4091,189981.0
2021-11-10 15:45:00,59.22,59.28,59.13,59.13,264705.0,57.4091,57.4673,57.3219,57.3219,264705.0
2021-11-10 15:50:00,59.14,59.35,59.13,59.32,332465.0,57.3316,57.5351,57.3219,57.5061,332465.0
2021-11-10 15:55:00,59.32,59.38,59.23,59.27,595238.0,57.5061,57.5642,57.4188,57.4576,595238.0
2021-11-11 09:30:00,59.9,59.94,59.49,59.49,422187.0,58.0683,58.1071,57.6709,57.6709,422187.0
2021-11-11 09:35:00,59.47,59.7,59.31,59.66,281551.0,57.6515,57.8744,57.4964,57.8357,281551.0
2021-11-11 09:40:00,59.64,60.26,59.6,60.25,334111.0,57.8163,58.4173,57.7775,58.4076,334111.0
2021-11-11 09:45:00,60.24,60.45,60.23,60.4,416167.0,58.3979,58.6015,58.3882,58.553,416167.0
2021-11-11 09:50:00,60.39,60.53,60.18,60.48,270274.0,58.5433,58.6791,58.3398,58.6306,270274.0
2021-11-11 09:55:00,60.48,60.92,60.45,60.86,757293.0,58.6306,59.0571,58.6015,58.999,757293.0
2021-11-11 10:00:00,60.85,61.02,60.73,61.0,804012.0,58.9893,59.1541,58.8729,59.1347,804012.0
2021-11-11 10:05:00,61.0,61.23,60.98,61.09,386014.0,59.1347,59.3576,59.1153,59.2219,386014.0
2021-11-11 10:10:00,61.09,61.25,61.05,61.22,418223.0,59.2219,59.377,59.1831,59.348,418223.0
2021-11-11 10:15:00,61.22,61.27,61.07,61.18,403374.0,59.348,59.3964,59.2025,59.3092,403374.0
2021-11-11 10:20:00,61.18,61.21,60.9,61.07,415871.0,59.3092,59.3383,59.0377,59.2025,415871.0
2021-11-11 10:25:00,61.07,61.13,60.8,60.84,309433.0,59.2025,59.2607,58.9408,58.9796,309433.0
2021-11-11 10:30:00,60.84,60.92,60.81,60.9,241972.0,58.9796,59.0571,58.9505,59.0377,241972.0
2021-11-11 10:35:00,60.9,61.18,60.88,61.14,382077.0,59.0377,59.3092,59.0183,59.2704,382077.0
2021-11-11 10:40:00,61.15,61.3,61.13,61.27,408565.0,59.2801,59.4255,59.2607,59.3964,408565.0
2021-11-11 10:45:00,61.28,61.38,61.21,61.33,199341.0,59.4061,59.5031,59.3383,59.4546,199341.0
2021-11-11 10:50:00,61.34,61.46,61.19,61.2,242330.0,59.4643,59.5806,59.3189,59.3286,242330.0
2021-11-11 10:55:00,61.19,61.2,61.05,61.07,175089.0,59.3189,59.3286,59.1831,59.2025,175089.0
2021-11-11 11:00:00,61.08,61.29,61.07,61.26,184977.0,59.2122,59.4158,59.2025,59.3867,184977.0
2021-11-11 11:05:00,61.26,61.34,61.23,61.26,140685.0,59.3867,59.4643,59.3576,59.3867,140685.0
2021-11-11 11:10:00,61.25,61.26,60.97,60.97,402356.0,59.377,59.3867,59.1056,59.1056,402356.0
2021-11-11 11:15:00,60.98,61.16,60.94,61.03,451712.0,59.1153,59.2898,59.0765,59.1638,451712.0
2021-11-11 11:20:00,61.03,61.17,61.03,61.06,149849.0,59.1638,59.2995,59.1638,59.1928,149849.0
2021-11-11 11:25:00,61.05,61.08,60.86,60.9,156581.0,59.1831,59.2122,58.999,59.0377,156581.0
2021-11-11 11:30:00,60.9,60.94,60.8,60.87,175841.0,59.0377,59.0765,58.9408,59.0087,175841.0
2021-11-11 11:35:00,60.87,61.1,60.86,60.97,120585.0,59.0087,59.2316,58.999,59.1056,120585.0
2021-11-11 11:40:00,60.97,61.0,60.91,60.95,128659.0,59.1056,59.1347,59.0474,59.0862,128659.0
2021-11-11 11:45:00,60.95,60.96,60.68,60.87,169361.0,59.0862,59.0959,58.8245,59.0087,169361.0
2021-11-11 11:50:00,60.88,61.07,60.79,60.98,176319.0,59.0183,59.2025,58.9311,59.1153,176319.0
2021-11-11 11:55:00,60.98,61.01,60.87,60.89,96847.0,59.1153,59.1444,59.0087,59.028,96847.0
2021-11-11 12:00:00,60.89,60.99,60.89,60.94,85482.0,59.028,59.125,59.028,59.0765,85482.0
2021-11-11 12:05:00,60.95,61.03,60.94,60.95,87621.0,59.0862,59.1638,59.0765,59.0862,87621.0
2021-11-11 12:10:00,60.96,60.99,60.93,60.97,93680.0,59.0959,59.125,59.0668,59.1056,93680.0
2021-11-11 12:15:00,60.97,60.97,60.75,60.76,247107.0,59.1056,59.1056,58.8923,58.902,247107.0
2021-11-11 12:20:00,60.76,60.79,60.63,60.65,220973.0,58.902,58.9311,58.776,58.7954,220973.0
2021-11-11 12:25:00,60.65,60.89,60.59,60.87,266704.0,58.7954,59.028,58.7372,59.0087,266704.0
2021-11-11 12:30:00,60.87,60.9,60.72,60.76,140866.0,59.0087,59.0377,58.8632,58.902,140866.0
2021-11-11 12:35:00,60.77,61.03,60.76,60.98,156482.0,58.9117,59.1638,58.902,59.1153,156482.0
2021-11-11 12:40:00,60.98,61.1,60.97,61.09,145380.0,59.1153,59.2316,59.1056,59.2219,145380.0
2021-11-11 12:45:00,61.08,61.09,60.95,61.01,123758.0,59.2122,59.2219,59.0862,59.1444,123758.0
2021-11-11 12:50:00,61.01,61.25,60.96,61.22,637139.0,59.1444,59.377,59.0959,59.348,637139.0
2021-11-11 12:55:00,61.22,61.38,61.2,61.37,232021.0,59.348,59.5031,59.3286,59.4934,232021.0
2021-11-11 13:00:00,61.36,61.38,61.12,61.14,140280.0,59.4837,59.5031,59.251,59.2704,140280.0
2021-11-11 13:05:00,61.14,61.15,61.09,61.12,77243.0,59.2704,59.2801,59.2219,59.251,77243.0
2021-11-11 13:10:00,61.12,61.38,61.12,61.35,171764.0,59.251,59.5031,59.251,59.474,171764.0
2021-11-11 13:15:00,61.34,61.46,61.34,61.42,519954.0,59.4643,59.5806,59.4643,59.5418,519954.0
2021-11-11 13:20:00,61.42,61.54,61.41,61.5,371080.0,59.5418,59.6582,59.5321,59.6194,371080.0
2021-11-11 13:25:00,61.49,61.5,61.35,61.36,388094.0,59.6097,59.6194,59.474,59.4837,388094.0
2021-11-11 13:30:00,61.36,61.36,61.21,61.3,116500.0,59.4837,59.4837,59.3383,59.4255,116500.0
2021-11-11 13:35:00,61.3,61.36,61.28,61.35,99726.0,59.4255,59.4837,59.4061,59.474,99726.0
2021-11-11 13:40:00,61.35,61.37,61.2,61.21,104033.0,59.474,59.4934,59.3286,59.3383,104033.0
2021-11-11 13:45:00,61.21,61.34,61.21,61.3,122297.0,59.3383,59.4643,59.3383,59.4255,122297.0
2021-11-11 13:50:00,61.3,61.31,61.23,61.3,119318.0,59.4255,59.4352,59.3576,59.4255,119318.0
2021-11-11 13:55:00,61.31,61.35,61.27,61.32,152638.0,59.4352,59.474,59.3964,59.4449,152638.0
2021-11-11 14:00:00,61.32,61.39,61.29,61.39,139184.0,59.4449,59.5128,59.4158,59.5128,139184.0
2021-11-11 14:05:00,61.39,61.45,61.36,61.4,199884.0,59.5128,59.5709,59.4837,59.5224,199884.0
2021-11-11 14:10:00,61.4,61.48,61.37,61.45,94313.0,59.5224,59.6,59.4934,59.5709,94313.0
2021-11-11 14:15:00,61.45,61.45,61.39,61.43,91866.0,59.5709,59.5709,59.5128,59.5515,91866.0
2021-11-11 14:20:00,61.43,61.44,61.3,61.32,107291.0,59.5515,59.5612,59.4255,59.4449,107291.0
2021-11-11 14:25:00,61.32,61.38,61.29,61.37,81010.0,59.4449,59.5031,59.4158,59.4934,81010.0
2021-11-11 14:30:00,61.37,61.41,61.31,61.36,97731.0,59.4934,59.5321,59.4352,59.4837,97731.0
2021-11-11 14:35:00,61.37,61.45,61.35,61.45,103222.0,59.4934,59.5709,59.474,59.5709,103222.0
2021-11-11 14:40:00,61.45,61.67,61.44,61.67,1291899.0,59.5709,59.7842,59.5612,59.7842,1291899.0
2021-11-11 14:45:00,61.66,61.7,61.47,61.47,533981.0,59.7745,59.8133,59.5903,59.5903,533981.0
2021-11-11 14:50:00,61.48,61.59,61.46,61.59,209873.0,59.6,59.7066,59.5806,59.7066,209873.0
2021-11-11 14:55:00,61.6,61.83,61.59,61.82,391073.0,59.7163,59.9393,59.7066,59.9296,391073.0
2021-11-11 15:00:00,61.82,61.87,61.73,61.77,262736.0,59.9296,59.9781,59.8424,59.8811,262736.0
2021-11-11 15:05:00,61.76,61.85,61.75,61.8,334805.0,59.8714,59.9587,59.8617,59.9102,334805.0
2021-11-11 15:10:00,61.8,61.88,61.76,61.87,487328.0,59.9102,59.9878,59.8714,59.9781,487328.0
2021-11-11 15:15:00,61.88,62.1,61.86,62.08,831391.0,59.9878,60.201,59.9684,60.1817,831391.0
2021-11-11 15:20:00,62.08,62.15,61.87,61.96,551379.0,60.1817,60.2495,59.9781,60.0653,551379.0
2021-11-11 15:25:00,61.95,61.99,61.86,61.94,279181.0,60.0556,60.0944,59.9684,60.0459,279181.0
2021-11-11 15:30:00,61.94,61.99,61.87,61.98,426268.0,60.0459,60.0944,59.9781,60.0847,426268.0
2021-11-11 15:35:00,61.98,62.05,61.86,61.88,620103.0,60.0847,60.1526,59.9684,59.9878,620103.0
2021-11-11 15:40:00,61.88,61.97,61.82,61.95,348152.0,59.9878,60.075,59.9296,60.0556,348152.0
2021-11-11 15:45:00,61.95,61.96,61.85,61.89,444705.0,60.0556,60.0653,59.9587,59.9975,444705.0
2021-11-11 15:50:00,61.9,61.91,61.76,61.78,547428.0,60.0072,60.0169,59.8714,59.8908,547428.0
2021-11-11 15:55:00,61.78,61.84,61.69,61.82,960496.0,59.8908,59.949,59.8036,59.9296,960496.0
2021-11-12 09:30:00,61.59,61.88,61.3,61.8,685495.0,59.7066,59.9878,59.4255,59.9102,685495.0
2021-11-12 09:35:00,61.78,62.03,61.28,61.36,566849.0,59.8908,60.1332,59.4061,59.4837,566849.0
2021-11-12 09:40:00,61.35,61.76,61.32,61.73,313330.0,59.474,59.8714,59.4449,59.8424,313330.0
2021-11-12 09:45:00,61.74,62.22,61.64,62.19,307995.0,59.852,60.3174,59.7551,60.2883,307995.0
2021-11-12 09:50:00,62.21,62.29,61.98,62.19,335883.0,60.3077,60.3852,60.0847,60.2883,335883.0
2021-11-12 09:55:00,62.15,62.33,62.07,62.21,205457.0,60.2495,60.424,60.172,60.3077,205457.0
2021-11-12 10:00:00,62.22,62.27,62.1,62.18,207430.0,60.3174,60.3658,60.201,60.2786,207430.0
2021-11-12 10:05:00,62.18,62.39,62.16,62.37,261722.0,60.2786,60.4822,60.2592,60.4628,261722.0
2021-11-12 10:10:00,62.37,62.47,62.3,62.46,270175.0,60.4628,60.5597,60.3949,60.55,270175.0
2021-11-12 10:15:00,62.45,62.69,62.45,62.59,639320.0,60.5403,60.773,60.5403,60.6761,639320.0
2021-11-12 10:20:00,62.59,62.64,62.47,62.53,200047.0,60.6761,60.7245,60.5597,60.6179,200047.0
2021-11-12 10:25:00,62.54,62.54,62.43,62.49,177149.0,60.6276,60.6276,60.521,60.5791,177149.0
2021-11-12 10:30:00,62.48,62.57,62.43,62.54,181953.0,60.5694,60.6567,60.521,60.6276,181953.0
2021-11-12 10:35:00,62.54,62.69,62.53,62.65,301644.0,60.6276,60.773,60.6179,60.7342,301644.0
2021-11-12 10:40:00,62.65,62.77,62.58,62.74,231590.0,60.7342,60.8506,60.6664,60.8215,231590.0
2021-11-12 10:45:00,62.74,62.74,62.54,62.59,142625.0,60.8215,60.8215,60.6276,60.6761,142625.0
2021-11-12 10:50:00,62.58,62.85,62.55,62.81,231281.0,60.6664,60.9281,60.6373,60.8893,231281.0
2021-11-12 10:55:00,62.8,62.82,62.72,62.75,116194.0,60.8796,60.899,60.8021,60.8312,116194.0
2021-11-12 11:00:00,62.76,62.94,62.76,62.94,252963.0,60.8409,61.0154,60.8409,61.0154,252963.0
2021-11-12 11:05:00,62.94,63.03,62.91,63.0,410786.0,61.0154,61.1026,60.9863,61.0735,410786.0
2021-11-12 11:10:00,63.0,63.18,62.86,63.18,681735.0,61.0735,61.248,60.9378,61.248,681735.0
2021-11-12 11:15:00,63.17,63.37,63.12,63.3,330994.0,61.2383,61.4322,61.1899,61.3643,330994.0
2021-11-12 11:20:00,63.29,63.46,63.24,63.41,299850.0,61.3547,61.5195,61.3062,61.471,299850.0
2021-11-12 11:25:00,63.41,63.49,63.33,63.38,700801.0,61.471,61.5485,61.3934,61.4419,700801.0
2021-11-12 11:30:00,63.38,63.6,63.36,63.59,414323.0,61.4419,61.6552,61.4225,61.6455,414323.0
2021-11-12 11:35:00,63.59,63.65,63.5,63.62,420393.0,61.6455,61.7036,61.5582,61.6746,420393.0
2021-11-12 11:40:00,63.63,63.64,63.4,63.56,327081.0,61.6843,61.6939,61.4613,61.6164,327081.0
2021-11-12 11:45:00,63.56,63.56,63.45,63.52,173269.0,61.6164,61.6164,61.5098,61.5776,173269.0
2021-11-12 11:50:00,63.53,63.64,63.45,63.64,268288.0,61.5873,61.6939,61.5098,61.6939,268288.0
2021-11-12 11:55:00,63.63,63.94,63.56,63.94,382175.0,61.6843,61.9848,61.6164,61.9848,382175.0
2021-11-12 12:00:00,63.95,64.0,63.91,63.92,401903.0,61.9945,62.0429,61.9557,61.9654,401903.0
2021-11-12 12:05:00,63.92,63.93,63.82,63.86,424298.0,61.9654,61.9751,61.8684,61.9072,424298.0
2021-11-12 12:10:00,63.86,64.03,63.83,64.02,531162.0,61.9072,62.072,61.8781,62.0623,531162.0
2021-11-12 12:15:00,64.01,64.02,63.92,64.0,231580.0,62.0526,62.0623,61.9654,62.0429,231580.0
2021-11-12 12:20:00,64.0,64.02,63.95,63.97,239041.0,62.0429,62.0623,61.9945,62.0139,239041.0
2021-11-12 12:25:00,63.98,64.0,63.9,63.95,216407.0,62.0236,62.0429,61.946,61.9945,216407.0
2021-11-12 12:30:00,63.95,63.97,63.83,63.88,170946.0,61.9945,62.0139,61.8781,61.9266,170946.0
2021-11-12 12:35:00,63.88,63.89,63.79,63.81,170845.0,61.9266,61.9363,61.8394,61.8588,170845.0
2021-11-12 12:40:00,63.82,63.84,63.61,63.63,213459.0,61.8684,61.8878,61.6649,61.6843,213459.0
2021-11-12 12:45:00,63.63,63.73,63.63,63.72,238230.0,61.6843,61.7812,61.6843,61.7715,238230.0
2021-11-12 12:50:00,63.71,63.71,63.46,63.5,242054.0,61.7618,61.7618,61.5195,61.5582,242054.0
2021-11-12 12:55:00,63.5,63.58,63.36,63.44,650170.0,61.5582,61.6358,61.4225,61.5001,650170.0
2021-11-12 13:00:00,63.44,63.64,63.42,63.64,307122.0,61.5001,61.6939,61.4807,61.6939,307122.0
2021-11-12 13:05:00,63.64,63.75,63.61,63.67,230092.0,61.6939,61.8006,61.6649,61.723,230092.0
2021-11-12 13:10:00,63.68,63.68,63.53,63.54,139784.0,61.7327,61.7327,61.5873,61.597,139784.0
2021-11-12 13:15:00,63.55,63.58,63.37,63.38,171264.0,61.6067,61.6358,61.4322,61.4419,171264.0
2021-11-12 13:20:00,63.37,63.38,63.21,63.32,203725.0,61.4322,61.4419,61.2771,61.3837,203725.0
2021-11-12 13:25:00,63.33,63.33,63.14,63.32,226299.0,61.3934,61.3934,61.2092,61.3837,226299.0
2021-11-12 13:30:00,63.32,63.35,63.16,63.21,148032.0,61.3837,61.4128,61.2286,61.2771,148032.0
2021-11-12 13:35:00,63.21,63.24,63.14,63.16,121108.0,61.2771,61.3062,61.2092,61.2286,121108.0
2021-11-12 13:40:00,63.16,63.16,62.96,62.99,383285.0,61.2286,61.2286,61.0347,61.0638,383285.0
2021-11-12 13:45:00,63.0,63.2,62.95,63.19,430280.0,61.0735,61.2674,61.025,61.2577,430280.0
2021-11-12 13:50:00,63.19,63.24,63.1,63.12,163047.0,61.2577,61.3062,61.1705,61.1899,163047.0
2021-11-12 13:55:00,63.13,63.15,63.06,63.12,110959.0,61.1995,61.2189,61.1317,61.1899,110959.0
2021-11-12 14:00:00,63.12,63.19,63.03,63.19,373681.0,61.1899,61.2577,61.1026,61.2577,373681.0
2021-11-12 14:05:00,63.19,63.23,63.13,63.13,184743.0,61.2577,61.2965,61.1995,61.1995,184743.0
2021-11-12 14:10:00,63.12,63.14,63.09,63.1,60588.0,61.1899,61.2092,61.1608,61.1705,60588.0
2021-11-12 14:15:00,63.11,63.21,63.1,63.18,313672.0,61.1802,61.2771,61.1705,61.248,313672.0
2021-11-12 14:20:00,63.18,63.22,63.13,63.21,89668.0,61.248,61.2868,61.1995,61.2771,89668.0
2021-11-12 14:25:00,63.21,63.25,63.19,63.21,94812.0,61.2771,61.3159,61.2577,61.2771,94812.0
2021-11-12 14:30:00,63.21,63.25,63.19,63.23,82549.0,61.2771,61.3159,61.2577,61.2965,82549.0
2021-11-12 14:35:00,63.23,63.33,63.17,63.29,122523.0,61.2965,61.3934,61.2383,61.3547,122523.0
2021-11-12 14:40:00,63.28,63.29,63.21,63.24,87814.0,61.345,61.3547,61.2771,61.3062,87814.0
2021-11-12 14:45:00,63.24,63.25,63.21,63.22,64842.0,61.3062,61.3159,61.2771,61.2868,64842.0
2021-11-12 14:50:00,63.23,63.24,63.19,63.24,114505.0,61.2965,61.3062,61.2577,61.3062,114505.0
2021-11-12 14:55:00,63.25,63.31,63.23,63.27,82061.0,61.3159,61.374,61.2965,61.3353,82061.0
2021-11-12 15:00:00,63.27,63.31,63.22,63.3,78430.0,61.3353,61.374,61.2868,61.3643,78430.0
2021-11-12 15:05:00,63.31,63.32,63.28,63.3,83244.0,61.374,61.3837,61.345,61.3643,83244.0
2021-11-12 15:10:00,63.29,63.39,63.27,63.39,107005.0,61.3547,61.4516,61.3353,61.4516,107005.0
2021-11-12 15:15:00,63.39,63.41,63.34,63.36,140609.0,61.4516,61.471,61.4031,61.4225,140609.0
2021-11-12 15:20:00,63.36,63.45,63.35,63.43,199314.0,61.4225,61.5098,61.4128,61.4904,199314.0
2021-11-12 15:25:00,63.43,63.43,63.35,63.41,134256.0,61.4904,61.4904,61.4128,61.471,134256.0
2021-11-12 15:30:00,63.4,63.46,63.36,63.43,220355.0,61.4613,61.5195,61.4225,61.4904,220355.0
2021-11-12 15:35:00,63.43,63.45,63.37,63.41,177222.0,61.4904,61.5098,61.4322,61.471,177222.0
2021-11-12 15:40:00,63.41,63.44,63.34,63.38,226311.0,61.471,61.5001,61.4031,61.4419,226311.0
2021-11-12 15:45:00,63.38,63.38,63.3,63.3,399718.0,61.4419,61.4419,61.3643,61.3643,399718.0
2021-11-12 15:50:00,63.31,63.45,63.29,63.43,439753.0,61.374,61.5098,61.3547,61.4904,439753.0
2021-11-12 15:55:00,63.43,63.46,63.35,63.39,1005424.0,61.4904,61.5195,61.4128,61.4516,1005424.0
2021-11-15 09:30:00,63.66,63.73,62.76,62.88,812026.0,61.7133,61.7812,60.8409,60.9572,812026.0
2021-11-15 09:35:00,62.9,63.25,62.62,63.05,320688.0,60.9766,61.3159,60.7051,61.122,320688.0
2021-11-15 09:40:00,63.07,63.34,62.98,63.26,203718.0,61.1414,61.4031,61.0541,61.3256,203718.0
2021-11-15 09:45:00,63.26,63.26,63.04,63.18,188685.0,61.3256,61.3256,61.1123,61.248,188685.0
2021-11-15 09:50:00,63.18,63.49,63.12,63.49,169103.0,61.248,61.5485,61.1899,61.5485,169103.0
2021-11-15 09:55:00,63.48,63.61,63.35,63.49,231264.0,61.5388,61.6649,61.4128,61.5485,231264.0
2021-11-15 10:00:00,63.5,63.5,63.1,63.25,225792.0,61.5582,61.5582,61.1705,61.3159,225792.0
2021-11-15 10:05:00,63.26,63.43,63.21,63.22,116318.0,61.3256,61.4904,61.2771,61.2868,116318.0
2021-11-15 10:10:00,63.22,63.45,63.05,63.37,241151.0,61.2868,61.5098,61.122,61.4322,241151.0
2021-11-15 10:15:00,63.38,63.44,63.26,63.37,146716.0,61.4419,61.5001,61.3256,61.4322,146716.0
2021-11-15 10:20:00,63.37,63.5,63.34,63.41,83828.0,61.4322,61.5582,61.4031,61.471,83828.0
2021-11-15 10:25:00,63.43,63.45,63.3,63.4,80898.0,61.4904,61.5098,61.3643,61.4613,80898.0
2021-11-15 10:30:00,63.4,63.4,63.23,63.23,114387.0,61.4613,61.4613,61.2965,61.2965,114387.0
2021-11-15 10:35:00,63.22,63.24,63.07,63.21,118469.0,61.2868,61.3062,61.1414,61.2771,118469.0
2021-11-15 10:40:00,63.21,63.22,63.05,63.18,145715.0,61.2771,61.2868,61.122,61.248,145715.0
2021-11-15 10:45:00,63.17,63.24,63.07,63.11,97508.0,61.2383,61.3062,61.1414,61.1802,97508.0
2021-11-15 10:50:00,63.12,63.25,63.03,63.07,203008.0,61.1899,61.3159,61.1026,61.1414,203008.0
2021-11-15 10:55:00,63.06,63.2,63.06,63.12,220989.0,61.1317,61.2674,61.1317,61.1899,220989.0
2021-11-15 11:00:00,63.13,63.37,63.06,63.35,117686.0,61.1995,61.4322,61.1317,61.4128,117686.0
2021-11-15 11:05:00,63.35,63.53,63.33,63.41,165604.0,61.4128,61.5873,61.3934,61.471,165604.0
2021-11-15 11:10:00,63.4,63.4,63.29,63.32,94871.0,61.4613,61.4613,61.3547,61.3837,94871.0
2021-11-15 11:15:00,63.32,63.36,63.27,63.33,96633.0,61.3837,61.4225,61.3353,61.3934,96633.0
2021-11-15 11:20:00,63.33,63.37,63.29,63.36,45370.0,61.3934,61.4322,61.3547,61.4225,45370.0
2021-11-15 11:25:00,63.36,63.51,63.33,63.49,129218.0,61.4225,61.5679,61.3934,61.5485,129218.0
2021-11-15 11:30:00,63.48,63.51,63.41,63.5,115663.0,61.5388,61.5679,61.471,61.5582,115663.0
2021-11-15 11:35:00,63.5,63.73,63.49,63.71,209078.0,61.5582,61.7812,61.5485,61.7618,209078.0
2021-11-15 11:40:00,63.71,63.73,63.44,63.44,310151.0,61.7618,61.7812,61.5001,61.5001,310151.0
2021-11-15 11:45:00,63.42,63.57,63.26,63.55,165914.0,61.4807,61.6261,61.3256,61.6067,165914.0
2021-11-15 11:50:00,63.55,63.58,63.38,63.42,88182.0,61.6067,61.6358,61.4419,61.4807,88182.0
2021-11-15 11:55:00,63.41,63.45,63.31,63.36,59850.0,61.471,61.5098,61.374,61.4225,59850.0
2021-11-15 12:00:00,63.36,63.36,63.22,63.26,68470.0,61.4225,61.4225,61.2868,61.3256,68470.0
2021-11-15 12:05:00,63.27,63.37,63.24,63.36,43825.0,61.3353,61.4322,61.3062,61.4225,43825.0
2021-11-15 12:10:00,63.37,63.37,63.25,63.29,48997.0,61.4322,61.4322,61.3159,61.3547,48997.0
2021-11-15 12:15:00,63.29,63.35,63.26,63.32,36023.0,61.3547,61.4128,61.3256,61.3837,36023.0
2021-11-15 12:20:00,63.33,63.34,63.21,63.28,54007.0,61.3934,61.4031,61.2771,61.345,54007.0
2021-11-15 12:25:00,63.27,63.32,63.24,63.31,41111.0,61.3353,61.3837,61.3062,61.374,41111.0
2021-11-15 12:30:00,63.31,63.39,63.29,63.37,44050.0,61.374,61.4516,61.3547,61.4322,44050.0
2021-11-15 12:35:00,63.35,63.39,63.33,63.38,48997.0,61.4128,61.4516,61.3934,61.4419,48997.0
2021-11-15 12:40:00,63.38,63.38,63.25,63.34,70834.0,61.4419,61.4419,61.3159,61.4031,70834.0
2021-11-15 12:45:00,63.34,63.36,63.29,63.3,49919.0,61.4031,61.4225,61.3547,61.3643,49919.0
2021-11-15 12:50:00,63.29,63.37,63.23,63.36,242000.0,61.3547,61.4322,61.2965,61.4225,242000.0
2021-11-15 12:55:00,63.36,63.4,63.3,63.32,76067.0,61.4225,61.4613,61.3643,61.3837,76067.0
2021-11-15 13:00:00,63.31,63.31,63.15,63.29,80795.0,61.374,61.374,61.2189,61.3547,80795.0
2021-11-15 13:05:00,63.28,63.28,63.16,63.19,37018.0,61.345,61.345,61.2286,61.2577,37018.0
2021-11-15 13:10:00,63.2,63.21,63.12,63.13,54810.0,61.2674,61.2771,61.1899,61.1995,54810.0
2021-11-15 13:15:00,63.13,63.2,63.12,63.14,168985.0,61.1995,61.2674,61.1899,61.2092,168985.0
2021-11-15 13:20:00,63.14,63.27,63.14,63.26,216006.0,61.2092,61.3353,61.2092,61.3256,216006.0
2021-11-15 13:25:00,63.26,63.34,63.24,63.31,63239.0,61.3256,61.4031,61.3062,61.374,63239.0
2021-11-15 13:30:00,63.32,63.32,63.2,63.22,41567.0,61.3837,61.3837,61.2674,61.2868,41567.0
2021-11-15 13:35:00,63.22,63.26,63.18,63.26,38627.0,61.2868,61.3256,61.248,61.3256,38627.0
2021-11-15 13:40:00,63.26,63.27,63.22,63.25,62723.0,61.3256,61.3353,61.2868,61.3159,62723.0
2021-11-15 13:45:00,63.25,63.33,63.22,63.25,48379.0,61.3159,61.3934,61.2868,61.3159,48379.0
2021-11-15 13:50:00,63.25,63.27,63.19,63.22,41895.0,61.3159,61.3353,61.2577,61.2868,41895.0
2021-11-15 13:55:00,63.22,63.22,63.06,63.06,55282.0,61.2868,61.2868,61.1317,61.1317,55282.0
2021-11-15 14:00:00,63.07,63.08,62.99,63.03,88275.0,61.1414,61.1511,61.0638,61.1026,88275.0
2021-11-15 14:05:00,63.01,63.02,62.93,62.98,74648.0,61.0832,61.0929,61.0057,61.0541,74648.0
2021-11-15 14:10:00,62.98,63.07,62.93,63.02,65909.0,61.0541,61.1414,61.0057,61.0929,65909.0
2021-11-15 14:15:00,63.03,63.03,62.94,62.96,175695.0,61.1026,61.1026,61.0154,61.0347,175695.0
2021-11-15 14:20:00,62.96,62.98,62.91,62.96,94379.0,61.0347,61.0541,60.9863,61.0347,94379.0
2021-11-15 14:25:00,62.96,62.99,62.92,62.96,54575.0,61.0347,61.0638,60.996,61.0347,54575.0
2021-11-15 14:30:00,62.95,62.96,62.89,62.92,98902.0,61.025,61.0347,60.9669,60.996,98902.0
2021-11-15 14:35:00,62.92,62.97,62.9,62.95,72794.0,60.996,61.0444,60.9766,61.025,72794.0
2021-11-15 14:40:00,62.95,63.03,62.92,63.01,107231.0,61.025,61.1026,60.996,61.0832,107231.0
2021-11-15 14:45:00,63.0,63.04,62.95,63.03,98556.0,61.0735,61.1123,61.025,61.1026,98556.0
2021-11-15 14:50:00,63.03,63.05,62.89,62.91,56159.0,61.1026,61.122,60.9669,60.9863,56159.0
2021-11-15 14:55:00,62.91,62.98,62.88,62.93,80606.0,60.9863,61.0541,60.9572,61.0057,80606.0
2021-11-15 15:00:00,62.92,63.03,62.91,62.96,230243.0,60.996,61.1026,60.9863,61.0347,230243.0
2021-11-15 15:05:00,62.96,62.98,62.9,62.9,108644.0,61.0347,61.0541,60.9766,60.9766,108644.0
2021-11-15 15:10:00,62.91,62.95,62.89,62.94,79072.0,60.9863,61.025,60.9669,61.0154,79072.0
2021-11-15 15:15:00,62.93,63.0,62.89,62.98,79441.0,61.0057,61.0735,60.9669,61.0541,79441.0
2021-11-15 15:20:00,62.96,63.0,62.91,62.94,62009.0,61.0347,61.0735,60.9863,61.0154,62009.0
2021-11-15 15:25:00,62.94,63.05,62.93,63.04,93090.0,61.0154,61.122,61.0057,61.1123,93090.0
2021-11-15 15:30:00,63.04,63.07,62.98,63.04,119468.0,61.1123,61.1414,61.0541,61.1123,119468.0
2021-11-15 15:35:00,63.03,63.1,62.98,63.05,171631.0,61.1026,61.1705,61.0541,61.122,171631.0
2021-11-15 15:40:00,63.05,63.08,62.99,63.07,108179.0,61.122,61.1511,61.0638,61.1414,108179.0
2021-11-15 15:45:00,63.06,63.07,62.85,62.88,138089.0,61.1317,61.1414,60.9281,60.9572,138089.0
2021-11-15 15:50:00,62.87,62.89,62.83,62.86,179040.0,60.9475,60.9669,60.9087,60.9378,179040.0
2021-11-15 15:55:00,62.86,63.02,62.83,62.97,444670.0,60.9378,61.0929,60.9087,61.0444,444670.0
2021-11-16 09:30:00,63.24,63.28,62.75,62.76,570476.0,61.3062,61.345,60.8312,60.8409,570476.0
2021-11-16 09:35:00,62.74,63.09,62.38,62.39,551318.0,60.8215,61.1608,60.4725,60.4822,551318.0
2021-11-16 09:40:00,62.39,62.88,62.18,62.88,386320.0,60.4822,60.9572,60.2786,60.9572,386320.0
2021-11-16 09:45:00,62.87,62.87,62.37,62.48,281984.0,60.9475,60.9475,60.4628,60.5694,281984.0
2021-11-16 09:50:00,62.48,62.62,62.21,62.53,556396.0,60.5694,60.7051,60.3077,60.6179,556396.0
2021-11-16 09:55:00,62.52,62.53,62.05,62.16,393772.0,60.6082,60.6179,60.1526,60.2592,393772.0
2021-11-16 10:00:00,62.15,62.27,61.93,62.22,643893.0,60.2495,60.3658,60.0362,60.3174,643893.0
2021-11-16 10:05:00,62.21,62.23,62.12,62.2,248056.0,60.3077,60.3271,60.2204,60.298,248056.0
2021-11-16 10:10:00,62.19,62.59,62.19,62.57,333884.0,60.2883,60.6761,60.2883,60.6567,333884.0
2021-11-16 10:15:00,62.56,62.65,62.42,62.49,201831.0,60.647,60.7342,60.5113,60.5791,201831.0
2021-11-16 10:20:00,62.49,62.5,62.3,62.33,140722.0,60.5791,60.5888,60.3949,60.424,140722.0
2021-11-16 10:25:00,62.33,62.41,62.19,62.21,195782.0,60.424,60.5016,60.2883,60.3077,195782.0
2021-11-16 10:30:00,62.21,62.41,62.18,62.36,102697.0,60.3077,60.5016,60.2786,60.4531,102697.0
2021-11-16 10:35:00,62.36,62.47,62.35,62.41,111607.0,60.4531,60.5597,60.4434,60.5016,111607.0
2021-11-16 10:40:00,62.4,62.43,62.14,62.19,124267.0,60.4919,60.521,60.2398,60.2883,124267.0
2021-11-16 10:45:00,62.18,62.33,62.14,62.16,87328.0,60.2786,60.424,60.2398,60.2592,87328.0
2021-11-16 10:50:00,62.15,62.21,62.11,62.19,117553.0,60.2495,60.3077,60.2107,60.2883,117553.0
2021-11-16 10:55:00,62.19,62.3,62.11,62.3,139120.0,60.2883,60.3949,60.2107,60.3949,139120.0
2021-11-16 11:00:00,62.3,62.32,62.22,62.29,81385.0,60.3949,60.4143,60.3174,60.3852,81385.0
2021-11-16 11:05:00,62.29,62.42,62.28,62.39,66168.0,60.3852,60.5113,60.3755,60.4822,66168.0
2021-11-16 11:10:00,62.39,62.44,62.24,62.4,160968.0,60.4822,60.5306,60.3368,60.4919,160968.0
2021-11-16 11:15:00,62.4,62.51,62.4,62.45,85866.0,60.4919,60.5985,60.4919,60.5403,85866.0
2021-11-16 11:20:00,62.45,62.63,62.45,62.55,188196.0,60.5403,60.7148,60.5403,60.6373,188196.0
2021-11-16 11:25:00,62.56,62.73,62.48,62.72,266388.0,60.647,60.8118,60.5694,60.8021,266388.0
2021-11-16 11:30:00,62.72,62.75,62.62,62.62,673109.0,60.8021,60.8312,60.7051,60.7051,673109.0
2021-11-16 11:35:00,62.62,62.71,62.62,62.69,88159.0,60.7051,60.7924,60.7051,60.773,88159.0
2021-11-16 11:40:00,62.69,62.72,62.6,62.65,86408.0,60.773,60.8021,60.6858,60.7342,86408.0
2021-11-16 11:45:00,62.64,62.69,62.57,62.6,102645.0,60.7245,60.773,60.6567,60.6858,102645.0
2021-11-16 11:50:00,62.59,62.63,62.53,62.61,106462.0,60.6761,60.7148,60.6179,60.6954,106462.0
2021-11-16 11:55:00,62.61,62.65,62.59,62.6,61713.0,60.6954,60.7342,60.6761,60.6858,61713.0
2021-11-16 12:00:00,62.6,62.68,62.59,62.66,63756.0,60.6858,60.7633,60.6761,60.7439,63756.0
2021-11-16 12:05:00,62.66,62.73,62.62,62.63,52510.0,60.7439,60.8118,60.7051,60.7148,52510.0
2021-11-16 12:10:00,62.63,62.67,62.6,62.65,52475.0,60.7148,60.7536,60.6858,60.7342,52475.0
2021-11-16 12:15:00,62.65,62.66,62.55,62.59,99590.0,60.7342,60.7439,60.6373,60.6761,99590.0
2021-11-16 12:20:00,62.59,62.69,62.58,62.69,46759.0,60.6761,60.773,60.6664,60.773,46759.0
2021-11-16 12:25:00,62.69,62.69,62.52,62.57,88748.0,60.773,60.773,60.6082,60.6567,88748.0
2021-11-16 12:30:00,62.58,62.6,62.51,62.57,43484.0,60.6664,60.6858,60.5985,60.6567,43484.0
2021-11-16 12:35:00,62.57,62.61,62.54,62.57,225118.0,60.6567,60.6954,60.6276,60.6567,225118.0
2021-11-16 12:40:00,62.56,62.56,62.45,62.5,72889.0,60.647,60.647,60.5403,60.5888,72889.0
2021-11-16 12:45:00,62.5,62.53,62.44,62.51,74707.0,60.5888,60.6179,60.5306,60.5985,74707.0
2021-11-16 12:50:00,62.52,62.59,62.51,62.58,42688.0,60.6082,60.6761,60.5985,60.6664,42688.0
2021-11-16 12:55:00,62.57,62.58,62.53,62.53,34307.0,60.6567,60.6664,60.6179,60.6179,34307.0
2021-11-16 13:00:00,62.54,62.65,62.53,62.65,61958.0,60.6276,60.7342,60.6179,60.7342,61958.0
2021-11-16 13:05:00,62.65,62.66,62.55,62.65,74361.0,60.7342,60.7439,60.6373,60.7342,74361.0
2021-11-16 13:10:00,62.65,62.7,62.57,62.59,116636.0,60.7342,60.7827,60.6567,60.6761,116636.0
2021-11-16 13:15:00,62.59,62.67,62.59,62.65,58615.0,60.6761,60.7536,60.6761,60.7342,58615.0
2021-11-16 13:20:00,62.65,62.66,62.57,62.61,55744.0,60.7342,60.7439,60.6567,60.6954,55744.0
2021-11-16 13:25:00,62.61,62.63,62.56,62.63,43847.0,60.6954,60.7148,60.647,60.7148,43847.0
2021-11-16 13:30:00,62.63,62.7,62.62,62.7,40116.0,60.7148,60.7827,60.7051,60.7827,40116.0
2021-11-16 13:35:00,62.69,62.7,62.61,62.7,111569.0,60.773,60.7827,60.6954,60.7827,111569.0
2021-11-16 13:40:00,62.7,62.75,62.66,62.73,286234.0,60.7827,60.8312,60.7439,60.8118,286234.0
2021-11-16 13:45:00,62.73,62.74,62.67,62.74,69212.0,60.8118,60.8215,60.7536,60.8215,69212.0
2021-11-16 13:50:00,62.73,62.78,62.72,62.74,52364.0,60.8118,60.8602,60.8021,60.8215,52364.0
2021-11-16 13:55:00,62.73,62.73,62.65,62.66,36378.0,60.8118,60.8118,60.7342,60.7439,36378.0
2021-11-16 14:00:00,62.66,62.7,62.61,62.69,71999.0,60.7439,60.7827,60.6954,60.773,71999.0
2021-11-16 14:05:00,62.69,62.79,62.67,62.77,133258.0,60.773,60.8699,60.7536,60.8506,133258.0
2021-11-16 14:10:00,62.77,62.77,62.7,62.71,73400.0,60.8506,60.8506,60.7827,60.7924,73400.0
2021-11-16 14:15:00,62.7,62.78,62.69,62.76,128268.0,60.7827,60.8602,60.773,60.8409,128268.0
2021-11-16 14:20:00,62.76,62.8,62.73,62.76,76533.0,60.8409,60.8796,60.8118,60.8409,76533.0
2021-11-16 14:25:00,62.76,62.82,62.74,62.82,88998.0,60.8409,60.899,60.8215,60.899,88998.0
2021-11-16 14:30:00,62.81,62.87,62.77,62.81,104027.0,60.8893,60.9475,60.8506,60.8893,104027.0
2021-11-16 14:35:00,62.81,62.83,62.75,62.77,68811.0,60.8893,60.9087,60.8312,60.8506,68811.0
2021-11-16 14:40:00,62.77,62.81,62.72,62.75,53520.0,60.8506,60.8893,60.8021,60.8312,53520.0
2021-11-16 14:45:00,62.75,62.75,62.68,62.7,50060.0,60.8312,60.8312,60.7633,60.7827,50060.0
2021-11-16 14:50:00,62.7,62.73,62.67,62.69,51709.0,60.7827,60.8118,60.7536,60.773,51709.0
2021-11-16 14:55:00,62.69,62.72,62.68,62.71,31031.0,60.773,60.8021,60.7633,60.7924,31031.0
2021-11-16 15:00:00,62.7,62.75,62.67,62.68,48442.0,60.7827,60.8312,60.7536,60.7633,48442.0
2021-11-16 15:05:00,62.67,62.74,62.67,62.71,38994.0,60.7536,60.8215,60.7536,60.7924,38994.0
2021-11-16 15:10:00,62.71,62.71,62.63,62.69,63576.0,60.7924,60.7924,60.7148,60.773,63576.0
2021-11-16 15:15:00,62.69,62.73,62.64,62.65,46961.0,60.773,60.8118,60.7245,60.7342,46961.0
2021-11-16 15:20:00,62.65,62.68,62.64,62.67,53149.0,60.7342,60.7633,60.7245,60.7536,53149.0
2021-11-16 15:25:00,62.66,62.74,62.65,62.7,97395.0,60.7439,60.8215,60.7342,60.7827,97395.0
2021-11-16 15:30:00,62.7,62.78,62.69,62.78,92323.0,60.7827,60.8602,60.773,60.8602,92323.0
2021-11-16 15:35:00,62.78,62.81,62.7,62.71,98332.0,60.8602,60.8893,60.7827,60.7924,98332.0
2021-11-16 15:40:00,62.71,62.75,62.69,62.72,113169.0,60.7924,60.8312,60.773,60.8021,113169.0
2021-11-16 15:45:00,62.72,62.77,62.69,62.7,150928.0,60.8021,60.8506,60.773,60.7827,150928.0
2021-11-16 15:50:00,62.71,62.74,62.68,62.71,185833.0,60.7924,60.8215,60.7633,60.7924,185833.0
2021-11-16 15:55:00,62.71,62.71,62.58,62.61,956201.0,60.7924,60.7924,60.6664,60.6954,956201.0
2021-11-17 09:30:00,63.33,63.35,62.46,62.69,911705.0,61.3934,61.4128,60.55,60.773,911705.0
2021-11-17 09:35:00,62.67,63.02,62.61,62.93,219889.0,60.7536,61.0929,60.6954,61.0057,219889.0
2021-11-17 09:40:00,62.92,63.07,62.82,62.99,203079.0,60.996,61.1414,60.899,61.0638,203079.0
2021-11-17 09:45:00,62.99,63.03,62.76,62.91,158667.0,61.0638,61.1026,60.8409,60.9863,158667.0
2021-11-17 09:50:00,62.9,62.93,62.37,62.42,244736.0,60.9766,61.0057,60.4628,60.5113,244736.0
2021-11-17 09:55:00,62.42,62.74,62.41,62.62,175660.0,60.5113,60.8215,60.5016,60.7051,175660.0
2021-11-17 10:00:00,62.62,62.99,62.51,62.96,238195.0,60.7051,61.0638,60.5985,61.0347,238195.0
2021-11-17 10:05:00,62.96,62.97,62.71,62.91,206083.0,61.0347,61.0444,60.7924,60.9863,206083.0
2021-11-17 10:10:00,62.91,63.28,62.87,63.25,391802.0,60.9863,61.345,60.9475,61.3159,391802.0
2021-11-17 10:15:00,63.25,63.33,63.05,63.12,437689.0,61.3159,61.3934,61.122,61.1899,437689.0
2021-11-17 10:20:00,63.13,63.61,63.12,63.61,436868.0,61.1995,61.6649,61.1899,61.6649,436868.0
2021-11-17 10:25:00,63.6,63.79,63.56,63.69,569004.0,61.6552,61.8394,61.6164,61.7424,569004.0
2021-11-17 10:30:00,63.7,64.22,63.7,64.15,1025364.0,61.7521,62.2562,61.7521,62.1884,1025364.0
2021-11-17 10:35:00,64.17,64.8,64.16,64.73,1049242.0,62.2077,62.8185,62.198,62.7506,1049242.0
2021-11-17 10:40:00,64.73,64.75,64.14,64.16,605892.0,62.7506,62.77,62.1787,62.198,605892.0
2021-11-17 10:45:00,64.17,64.47,64.13,64.22,478815.0,62.2077,62.4986,62.169,62.2562,478815.0
2021-11-17 10:50:00,64.22,64.34,64.06,64.09,464465.0,62.2562,62.3725,62.1011,62.1302,464465.0
2021-11-17 10:55:00,64.09,64.68,64.08,64.67,637919.0,62.1302,62.7021,62.1205,62.6925,637919.0
2021-11-17 11:00:00,64.67,64.91,64.66,64.87,832165.0,62.6925,62.9251,62.6828,62.8863,832165.0
2021-11-17 11:05:00,64.87,65.0,64.66,64.71,496566.0,62.8863,63.0124,62.6828,62.7312,496566.0
2021-11-17 11:10:00,64.71,64.9,64.71,64.84,285877.0,62.7312,62.9154,62.7312,62.8573,285877.0
2021-11-17 11:15:00,64.83,64.85,64.47,64.47,353639.0,62.8476,62.8669,62.4986,62.4986,353639.0
2021-11-17 11:20:00,64.48,64.51,64.1,64.27,366965.0,62.5083,62.5373,62.1399,62.3047,366965.0
2021-11-17 11:25:00,64.26,64.66,64.25,64.62,271138.0,62.295,62.6828,62.2853,62.644,271138.0
2021-11-17 11:30:00,64.62,64.78,64.37,64.48,339632.0,62.644,62.7991,62.4016,62.5083,339632.0
2021-11-17 11:35:00,64.47,64.47,64.27,64.33,176575.0,62.4986,62.4986,62.3047,62.3629,176575.0
2021-11-17 11:40:00,64.34,64.35,64.22,64.24,152239.0,62.3725,62.3822,62.2562,62.2756,152239.0
2021-11-17 11:45:00,64.24,64.34,64.12,64.2,237708.0,62.2756,62.3725,62.1593,62.2368,237708.0
2021-11-17 11:50:00,64.2,64.2,64.05,64.19,224220.0,62.2368,62.2368,62.0914,62.2271,224220.0
2021-11-17 11:55:00,64.18,64.43,64.14,64.3,293095.0,62.2174,62.4598,62.1787,62.3338,293095.0
2021-11-17 12:00:00,64.31,64.43,64.08,64.17,216511.0,62.3435,62.4598,62.1205,62.2077,216511.0
2021-11-17 12:05:00,64.17,64.32,64.06,64.2,175783.0,62.2077,62.3532,62.1011,62.2368,175783.0
2021-11-17 12:10:00,64.2,64.27,64.14,64.25,142630.0,62.2368,62.3047,62.1787,62.2853,142630.0
2021-11-17 12:15:00,64.25,64.33,64.23,64.31,165947.0,62.2853,62.3629,62.2659,62.3435,165947.0
2021-11-17 12:20:00,64.31,64.41,64.01,64.03,224345.0,62.3435,62.4404,62.0526,62.072,224345.0
2021-11-17 12:25:00,64.02,64.14,63.97,64.02,209961.0,62.0623,62.1787,62.0139,62.0623,209961.0
2021-11-17 12:30:00,64.02,64.14,63.99,64.13,122849.0,62.0623,62.1787,62.0332,62.169,122849.0
2021-11-17 12:35:00,64.13,64.32,64.1,64.31,275813.0,62.169,62.3532,62.1399,62.3435,275813.0
2021-11-17 12:40:00,64.31,64.35,64.19,64.31,171260.0,62.3435,62.3822,62.2271,62.3435,171260.0
2021-11-17 12:45:00,64.3,64.33,64.2,64.28,216224.0,62.3338,62.3629,62.2368,62.3144,216224.0
2021-11-17 12:50:00,64.28,64.46,64.25,64.4,286690.0,62.3144,62.4889,62.2853,62.4307,286690.0
2021-11-17 12:55:00,64.41,64.41,64.3,64.37,137347.0,62.4404,62.4404,62.3338,62.4016,137347.0
2021-11-17 13:00:00,64.37,64.37,64.27,64.28,119954.0,62.4016,62.4016,62.3047,62.3144,119954.0
2021-11-17 13:05:00,64.28,64.37,64.27,64.28,104008.0,62.3144,62.4016,62.3047,62.3144,104008.0
2021-11-17 13:10:00,64.28,64.62,64.27,64.59,332034.0,62.3144,62.644,62.3047,62.6149,332034.0
2021-11-17 13:15:00,64.59,64.65,64.41,64.46,173292.0,62.6149,62.6731,62.4404,62.4889,173292.0
2021-11-17 13:20:00,64.45,64.58,64.42,64.56,122016.0,62.4792,62.6052,62.4501,62.5858,122016.0
2021-11-17 13:25:00,64.56,64.68,64.55,64.67,158687.0,62.5858,62.7021,62.5761,62.6925,158687.0
2021-11-17 13:30:00,64.67,64.8,64.66,64.78,183403.0,62.6925,62.8185,62.6828,62.7991,183403.0
2021-11-17 13:35:00,64.78,64.79,64.61,64.7,182743.0,62.7991,62.8088,62.6343,62.7215,182743.0
2021-11-17 13:40:00,64.7,64.73,64.55,64.62,148755.0,62.7215,62.7506,62.5761,62.644,148755.0
2021-11-17 13:45:00,64.62,64.63,64.43,64.5,128128.0,62.644,62.6537,62.4598,62.5277,128128.0
2021-11-17 13:50:00,64.5,64.6,64.47,64.59,101603.0,62.5277,62.6246,62.4986,62.6149,101603.0
2021-11-17 13:55:00,64.59,64.77,64.58,64.73,170228.0,62.6149,62.7894,62.6052,62.7506,170228.0
2021-11-17 14:00:00,64.73,64.74,64.65,64.74,120398.0,62.7506,62.7603,62.6731,62.7603,120398.0
2021-11-17 14:05:00,64.73,64.91,64.71,64.91,227182.0,62.7506,62.9251,62.7312,62.9251,227182.0
2021-11-17 14:10:00,64.91,65.07,64.89,64.97,656731.0,62.9251,63.0802,62.9057,62.9833,656731.0
2021-11-17 14:15:00,64.97,65.0,64.88,64.94,271856.0,62.9833,63.0124,62.896,62.9542,271856.0
2021-11-17 14:20:00,64.92,64.96,64.84,64.93,200523.0,62.9348,62.9736,62.8573,62.9445,200523.0
2021-11-17 14:25:00,64.93,65.0,64.9,64.96,241087.0,62.9445,63.0124,62.9154,62.9736,241087.0
2021-11-17 14:30:00,64.95,65.0,64.88,64.98,231035.0,62.9639,63.0124,62.896,62.993,231035.0
2021-11-17 14:35:00,64.98,65.0,64.93,64.98,188993.0,62.993,63.0124,62.9445,62.993,188993.0
2021-11-17 14:40:00,64.99,65.0,64.73,64.73,246617.0,63.0027,63.0124,62.7506,62.7506,246617.0
2021-11-17 14:45:00,64.75,64.87,64.74,64.87,122610.0,62.77,62.8863,62.7603,62.8863,122610.0
2021-11-17 14:50:00,64.87,64.88,64.47,64.56,325233.0,62.8863,62.896,62.4986,62.5858,325233.0
2021-11-17 14:55:00,64.55,64.68,64.5,64.64,167694.0,62.5761,62.7021,62.5277,62.6634,167694.0
2021-11-17 15:00:00,64.64,64.75,64.5,64.51,161610.0,62.6634,62.77,62.5277,62.5373,161610.0
2021-11-17 15:05:00,64.51,64.54,64.43,64.47,145834.0,62.5373,62.5664,62.4598,62.4986,145834.0
2021-11-17 15:10:00,64.48,64.66,64.45,64.63,198643.0,62.5083,62.6828,62.4792,62.6537,198643.0
2021-11-17 15:15:00,64.63,64.73,64.45,64.47,209458.0,62.6537,62.7506,62.4792,62.4986,209458.0
2021-11-17 15:20:00,64.47,64.61,64.46,64.61,131201.0,62.4986,62.6343,62.4889,62.6343,131201.0
2021-11-17 15:25:00,64.61,64.69,64.57,64.64,168633.0,62.6343,62.7118,62.5955,62.6634,168633.0
2021-11-17 15:30:00,64.64,64.66,64.52,64.6,227710.0,62.6634,62.6828,62.547,62.6246,227710.0
2021-11-17 15:35:00,64.59,64.97,64.56,64.78,575010.0,62.6149,62.9833,62.5858,62.7991,575010.0
2021-11-17 15:40:00,64.78,64.79,64.59,64.59,260682.0,62.7991,62.8088,62.6149,62.6149,260682.0
2021-11-17 15:45:00,64.59,64.79,64.54,64.73,367475.0,62.6149,62.8088,62.5664,62.7506,367475.0
2021-11-17 15:50:00,64.74,64.8,64.62,64.69,552118.0,62.7603,62.8185,62.644,62.7118,552118.0
2021-11-17 15:55:00,64.68,64.69,64.52,64.6,991634.0,62.7021,62.7118,62.547,62.6246,991634.0
2021-11-18 09:30:00,64.33,64.82,64.08,64.59,901052.0,62.3629,62.8379,62.1205,62.6149,901052.0
2021-11-18 09:35:00,64.6,64.71,64.3,64.48,383354.0,62.6246,62.7312,62.3338,62.5083,383354.0
2021-11-18 09:40:00,64.49,64.71,64.43,64.69,333418.0,62.518,62.7312,62.4598,62.7118,333418.0
2021-11-18 09:45:00,64.68,64.99,64.6,64.73,598578.0,62.7021,63.0027,62.6246,62.7506,598578.0
2021-11-18 09:50:00,64.74,65.18,64.53,64.79,824712.0,62.7603,63.1869,62.5567,62.8088,824712.0
2021-11-18 09:55:00,64.78,64.81,64.21,64.35,370927.0,62.7991,62.8282,62.2465,62.3822,370927.0
2021-11-18 10:00:00,64.36,64.62,64.33,64.41,310852.0,62.3919,62.644,62.3629,62.4404,310852.0
2021-11-18 10:05:00,64.42,64.48,64.08,64.09,221317.0,62.4501,62.5083,62.1205,62.1302,221317.0
2021-11-18 10:10:00,64.08,64.08,63.22,63.48,655474.0,62.1205,62.1205,61.2868,61.5388,655474.0
2021-11-18 10:15:00,63.49,63.58,63.29,63.35,282731.0,61.5485,61.6358,61.3547,61.4128,282731.0
2021-11-18 10:20:00,63.35,63.46,63.16,63.46,369219.0,61.4128,61.5195,61.2286,61.5195,369219.0
2021-11-18 10:25:00,63.45,63.58,63.27,63.54,309936.0,61.5098,61.6358,61.3353,61.597,309936.0
2021-11-18 10:30:00,63.53,63.67,63.43,63.57,256605.0,61.5873,61.723,61.4904,61.6261,256605.0
2021-11-18 10:35:00,63.58,63.68,63.44,63.53,233838.0,61.6358,61.7327,61.5001,61.5873,233838.0
2021-11-18 10:40:00,63.55,63.58,63.28,63.31,178928.0,61.6067,61.6358,61.345,61.374,178928.0
2021-11-18 10:45:00,63.31,63.41,63.29,63.37,151633.0,61.374,61.471,61.3547,61.4322,151633.0
2021-11-18 10:50:00,63.37,63.5,63.29,63.41,156553.0,61.4322,61.5582,61.3547,61.471,156553.0
2021-11-18 10:55:00,63.41,63.51,63.34,63.39,168401.0,61.471,61.5679,61.4031,61.4516,168401.0
2021-11-18 11:00:00,63.38,63.45,63.29,63.4,216391.0,61.4419,61.5098,61.3547,61.4613,216391.0
2021-11-18 11:05:00,63.42,63.71,63.42,63.68,194840.0,61.4807,61.7618,61.4807,61.7327,194840.0
2021-11-18 11:10:00,63.67,63.91,63.64,63.86,311181.0,61.723,61.9557,61.6939,61.9072,311181.0
2021-11-18 11:15:00,63.85,63.93,63.53,63.56,266575.0,61.8975,61.9751,61.5873,61.6164,266575.0
2021-11-18 11:20:00,63.56,63.59,63.43,63.53,96511.0,61.6164,61.6455,61.4904,61.5873,96511.0
2021-11-18 11:25:00,63.53,63.69,63.51,63.62,139429.0,61.5873,61.7424,61.5679,61.6746,139429.0
2021-11-18 11:30:00,63.62,63.79,63.5,63.73,148654.0,61.6746,61.8394,61.5582,61.7812,148654.0
2021-11-18 11:35:00,63.71,63.75,63.53,63.57,119133.0,61.7618,61.8006,61.5873,61.6261,119133.0
2021-11-18 11:40:00,63.57,63.74,63.57,63.7,91157.0,61.6261,61.7909,61.6261,61.7521,91157.0
2021-11-18 11:45:00,63.7,63.74,63.58,63.71,99706.0,61.7521,61.7909,61.6358,61.7618,99706.0
2021-11-18 11:50:00,63.7,63.78,63.68,63.75,96121.0,61.7521,61.8297,61.7327,61.8006,96121.0
2021-11-18 11:55:00,63.75,63.75,63.63,63.73,190934.0,61.8006,61.8006,61.6843,61.7812,190934.0
2021-11-18 12:00:00,63.73,63.78,63.69,63.75,149563.0,61.7812,61.8297,61.7424,61.8006,149563.0
2021-11-18 12:05:00,63.75,63.97,63.75,63.93,182421.0,61.8006,62.0139,61.8006,61.9751,182421.0
2021-11-18 12:10:00,63.94,63.98,63.91,63.95,95615.0,61.9848,62.0236,61.9557,61.9945,95615.0
2021-11-18 12:15:00,63.95,63.97,63.83,63.83,112158.0,61.9945,62.0139,61.8781,61.8781,112158.0
2021-11-18 12:20:00,63.83,63.98,63.83,63.95,88418.0,61.8781,62.0236,61.8781,61.9945,88418.0
2021-11-18 12:25:00,63.95,63.98,63.76,63.79,157860.0,61.9945,62.0236,61.8103,61.8394,157860.0
2021-11-18 12:30:00,63.79,63.91,63.49,63.59,299073.0,61.8394,61.9557,61.5485,61.6455,299073.0
2021-11-18 12:35:00,63.58,63.7,63.41,63.47,421096.0,61.6358,61.7521,61.471,61.5291,421096.0
2021-11-18 12:40:00,63.47,63.6,63.43,63.47,269565.0,61.5291,61.6552,61.4904,61.5291,269565.0
2021-11-18 12:45:00,63.47,63.48,63.2,63.2,410605.0,61.5291,61.5388,61.2674,61.2674,410605.0
2021-11-18 12:50:00,63.21,63.22,62.97,63.21,546824.0,61.2771,61.2868,61.0444,61.2771,546824.0
2021-11-18 12:55:00,63.21,63.29,63.09,63.26,226088.0,61.2771,61.3547,61.1608,61.3256,226088.0
2021-11-18 13:00:00,63.26,63.26,62.85,62.98,205108.0,61.3256,61.3256,60.9281,61.0541,205108.0
2021-11-18 13:05:00,62.98,63.09,62.93,62.95,150346.0,61.0541,61.1608,61.0057,61.025,150346.0
2021-11-18 13:10:00,62.96,63.12,62.87,62.9,130358.0,61.0347,61.1899,60.9475,60.9766,130358.0
2021-11-18 13:15:00,62.9,62.93,62.69,62.71,176051.0,60.9766,61.0057,60.773,60.7924,176051.0
2021-11-18 13:20:00,62.71,62.76,62.44,62.46,374502.0,60.7924,60.8409,60.5306,60.55,374502.0
2021-11-18 13:25:00,62.48,62.57,62.31,62.43,296121.0,60.5694,60.6567,60.4046,60.521,296121.0
2021-11-18 13:30:00,62.42,62.48,62.23,62.26,253217.0,60.5113,60.5694,60.3271,60.3561,253217.0
2021-11-18 13:35:00,62.26,62.35,62.17,62.23,214499.0,60.3561,60.4434,60.2689,60.3271,214499.0
2021-11-18 13:40:00,62.23,62.32,62.18,62.26,163255.0,60.3271,60.4143,60.2786,60.3561,163255.0
2021-11-18 13:45:00,62.26,62.38,62.25,62.26,116057.0,60.3561,60.4725,60.3465,60.3561,116057.0
2021-11-18 13:50:00,62.26,62.29,62.17,62.2,232880.0,60.3561,60.3852,60.2689,60.298,232880.0
2021-11-18 13:55:00,62.2,62.37,62.09,62.32,192549.0,60.298,60.4628,60.1913,60.4143,192549.0
2021-11-18 14:00:00,62.33,62.47,62.29,62.46,154823.0,60.424,60.5597,60.3852,60.55,154823.0
2021-11-18 14:05:00,62.46,62.51,62.36,62.37,90546.0,60.55,60.5985,60.4531,60.4628,90546.0
2021-11-18 14:10:00,62.37,62.4,62.29,62.31,82097.0,60.4628,60.4919,60.3852,60.4046,82097.0
2021-11-18 14:15:00,62.3,62.39,62.28,62.39,94533.0,60.3949,60.4822,60.3755,60.4822,94533.0
2021-11-18 14:20:00,62.38,62.39,62.3,62.31,105770.0,60.4725,60.4822,60.3949,60.4046,105770.0
2021-11-18 14:25:00,62.3,62.34,62.16,62.2,116714.0,60.3949,60.4337,60.2592,60.298,116714.0
2021-11-18 14:30:00,62.19,62.4,62.14,62.38,113614.0,60.2883,60.4919,60.2398,60.4725,113614.0
2021-11-18 14:35:00,62.39,62.4,62.26,62.29,135287.0,60.4822,60.4919,60.3561,60.3852,135287.0
2021-11-18 14:40:00,62.29,62.35,62.23,62.27,114031.0,60.3852,60.4434,60.3271,60.3658,114031.0
2021-11-18 14:45:00,62.27,62.34,62.25,62.3,57350.0,60.3658,60.4337,60.3465,60.3949,57350.0
2021-11-18 14:50:00,62.29,62.51,62.29,62.46,146461.0,60.3852,60.5985,60.3852,60.55,146461.0
2021-11-18 14:55:00,62.46,62.6,62.45,62.49,160669.0,60.55,60.6858,60.5403,60.5791,160669.0
2021-11-18 15:00:00,62.49,62.67,62.46,62.57,160162.0,60.5791,60.7536,60.55,60.6567,160162.0
2021-11-18 15:05:00,62.57,62.64,62.51,62.6,106968.0,60.6567,60.7245,60.5985,60.6858,106968.0
2021-11-18 15:10:00,62.6,62.61,62.45,62.49,138262.0,60.6858,60.6954,60.5403,60.5791,138262.0
2021-11-18 15:15:00,62.5,62.57,62.41,62.57,129345.0,60.5888,60.6567,60.5016,60.6567,129345.0
2021-11-18 15:20:00,62.58,62.7,62.54,62.58,143869.0,60.6664,60.7827,60.6276,60.6664,143869.0
2021-11-18 15:25:00,62.59,62.63,62.58,62.62,137792.0,60.6761,60.7148,60.6664,60.7051,137792.0
2021-11-18 15:30:00,62.61,62.68,62.51,62.53,190530.0,60.6954,60.7633,60.5985,60.6179,190530.0
2021-11-18 15:35:00,62.53,62.72,62.51,62.63,269967.0,60.6179,60.8021,60.5985,60.7148,269967.0
2021-11-18 15:40:00,62.63,62.63,62.42,62.42,237194.0,60.7148,60.7148,60.5113,60.5113,237194.0
2021-11-18 15:45:00,62.41,62.47,62.37,62.4,313515.0,60.5016,60.5597,60.4628,60.4919,313515.0
2021-11-18 15:50:00,62.39,62.54,62.39,62.46,431237.0,60.4822,60.6276,60.4822,60.55,431237.0
2021-11-18 15:55:00,62.46,62.51,62.29,62.31,1058626.0,60.55,60.5985,60.3852,60.4046,1058626.0
2021-11-19 09:30:00,62.48,62.97,62.13,62.6,807972.0,60.5694,61.0444,60.2301,60.6858,807972.0
2021-11-19 09:35:00,62.6,62.86,62.34,62.53,298197.0,60.6858,60.9378,60.4337,60.6179,298197.0
2021-11-19 09:40:00,62.57,62.63,62.23,62.57,210845.0,60.6567,60.7148,60.3271,60.6567,210845.0
2021-11-19 09:45:00,62.57,62.89,62.52,62.74,243415.0,60.6567,60.9669,60.6082,60.8215,243415.0
2021-11-19 09:50:00,62.74,62.77,62.17,62.3,283680.0,60.8215,60.8506,60.2689,60.3949,283680.0
2021-11-19 09:55:00,62.3,62.54,62.29,62.51,163996.0,60.3949,60.6276,60.3852,60.5985,163996.0
2021-11-19 10:00:00,62.52,62.54,62.32,62.34,114600.0,60.6082,60.6276,60.4143,60.4337,114600.0
2021-11-19 10:05:00,62.33,62.5,61.94,62.47,392689.0,60.424,60.5888,60.0459,60.5597,392689.0
2021-11-19 10:10:00,62.47,62.88,62.4,62.85,166019.0,60.5597,60.9572,60.4919,60.9281,166019.0
2021-11-19 10:15:00,62.86,62.9,62.71,62.86,174272.0,60.9378,60.9766,60.7924,60.9378,174272.0
2021-11-19 10:20:00,62.86,62.94,62.74,62.88,104719.0,60.9378,61.0154,60.8215,60.9572,104719.0
2021-11-19 10:25:00,62.88,62.88,62.61,62.64,133071.0,60.9572,60.9572,60.6954,60.7245,133071.0
2021-11-19 10:30:00,62.61,62.71,62.55,62.57,111428.0,60.6954,60.7924,60.6373,60.6567,111428.0
2021-11-19 10:35:00,62.57,62.67,62.54,62.6,104118.0,60.6567,60.7536,60.6276,60.6858,104118.0
2021-11-19 10:40:00,62.61,62.77,62.55,62.69,128292.0,60.6954,60.8506,60.6373,60.773,128292.0
2021-11-19 10:45:00,62.68,62.77,62.59,62.65,65711.0,60.7633,60.8506,60.6761,60.7342,65711.0
2021-11-19 10:50:00,62.65,62.78,62.59,62.77,95812.0,60.7342,60.8602,60.6761,60.8506,95812.0
2021-11-19 10:55:00,62.76,62.84,62.54,62.56,94144.0,60.8409,60.9184,60.6276,60.647,94144.0
2021-11-19 11:00:00,62.56,62.7,62.55,62.69,86059.0,60.647,60.7827,60.6373,60.773,86059.0
2021-11-19 11:05:00,62.69,62.71,62.54,62.71,99731.0,60.773,60.7924,60.6276,60.7924,99731.0
2021-11-19 11:10:00,62.71,62.79,62.67,62.74,145063.0,60.7924,60.8699,60.7536,60.8215,145063.0
2021-11-19 11:15:00,62.74,62.77,62.63,62.63,82224.0,60.8215,60.8506,60.7148,60.7148,82224.0
2021-11-19 11:20:00,62.63,62.68,62.59,62.63,80441.0,60.7148,60.7633,60.6761,60.7148,80441.0
2021-11-19 11:25:00,62.64,62.66,62.56,62.62,71743.0,60.7245,60.7439,60.647,60.7051,71743.0
2021-11-19 11:30:00,62.62,62.68,62.6,62.67,89142.0,60.7051,60.7633,60.6858,60.7536,89142.0
2021-11-19 11:35:00,62.66,62.76,62.66,62.71,104093.0,60.7439,60.8409,60.7439,60.7924,104093.0
2021-11-19 11:40:00,62.71,62.78,62.67,62.77,86390.0,60.7924,60.8602,60.7536,60.8506,86390.0
2021-11-19 11:45:00,62.77,62.85,62.69,62.7,111676.0,60.8506,60.9281,60.773,60.7827,111676.0
2021-11-19 11:50:00,62.71,62.8,62.67,62.76,97496.0,60.7924,60.8796,60.7536,60.8409,97496.0
2021-11-19 11:55:00,62.77,62.85,62.72,62.74,160918.0,60.8506,60.9281,60.8021,60.8215,160918.0
2021-11-19 12:00:00,62.73,62.85,62.68,62.85,168067.0,60.8118,60.9281,60.7633,60.9281,168067.0
2021-11-19 12:05:00,62.86,62.86,62.77,62.82,59798.0,60.9378,60.9378,60.8506,60.899,59798.0
2021-11-19 12:10:00,62.82,62.89,62.81,62.88,106446.0,60.899,60.9669,60.8893,60.9572,106446.0
2021-11-19 12:15:00,62.87,62.89,62.82,62.84,87515.0,60.9475,60.9669,60.899,60.9184,87515.0
2021-11-19 12:20:00,62.84,62.85,62.69,62.73,76356.0,60.9184,60.9281,60.773,60.8118,76356.0
2021-11-19 12:25:00,62.72,62.79,62.7,62.79,58771.0,60.8021,60.8699,60.7827,60.8699,58771.0
2021-11-19 12:30:00,62.79,62.8,62.73,62.76,49497.0,60.8699,60.8796,60.8118,60.8409,49497.0
2021-11-19 12:35:00,62.76,62.87,62.76,62.78,77448.0,60.8409,60.9475,60.8409,60.8602,77448.0
2021-11-19 12:40:00,62.78,62.78,62.64,62.65,61883.0,60.8602,60.8602,60.7245,60.7342,61883.0
2021-11-19 12:45:00,62.65,62.66,62.52,62.53,83878.0,60.7342,60.7439,60.6082,60.6179,83878.0
2021-11-19 12:50:00,62.53,62.59,62.48,62.53,95862.0,60.6179,60.6761,60.5694,60.6179,95862.0
2021-11-19 12:55:00,62.52,62.57,62.44,62.46,117200.0,60.6082,60.6567,60.5306,60.55,117200.0
2021-11-19 13:00:00,62.46,62.49,62.4,62.41,65061.0,60.55,60.5791,60.4919,60.5016,65061.0
2021-11-19 13:05:00,62.41,62.41,62.32,62.41,176214.0,60.5016,60.5016,60.4143,60.5016,176214.0
2021-11-19 13:10:00,62.4,62.45,62.31,62.35,79847.0,60.4919,60.5403,60.4046,60.4434,79847.0
2021-11-19 13:15:00,62.36,62.38,62.28,62.33,62980.0,60.4531,60.4725,60.3755,60.424,62980.0
2021-11-19 13:20:00,62.33,62.33,62.24,62.24,81241.0,60.424,60.424,60.3368,60.3368,81241.0
2021-11-19 13:25:00,62.24,62.27,62.18,62.19,113270.0,60.3368,60.3658,60.2786,60.2883,113270.0
2021-11-19 13:30:00,62.2,62.24,62.18,62.22,62092.0,60.298,60.3368,60.2786,60.3174,62092.0
2021-11-19 13:35:00,62.22,62.24,62.05,62.07,160854.0,60.3174,60.3368,60.1526,60.172,160854.0
2021-11-19 13:40:00,62.06,62.13,62.01,62.05,94662.0,60.1623,60.2301,60.1138,60.1526,94662.0
2021-11-19 13:45:00,62.05,62.07,61.96,61.99,138185.0,60.1526,60.172,60.0653,60.0944,138185.0
2021-11-19 13:50:00,62.0,62.17,61.98,62.17,125263.0,60.1041,60.2689,60.0847,60.2689,125263.0
2021-11-19 13:55:00,62.17,62.18,62.1,62.13,64334.0,60.2689,60.2786,60.201,60.2301,64334.0
2021-11-19 14:00:00,62.14,62.26,62.12,62.24,100450.0,60.2398,60.3561,60.2204,60.3368,100450.0
2021-11-19 14:05:00,62.23,62.26,62.1,62.12,177774.0,60.3271,60.3561,60.201,60.2204,177774.0
2021-11-19 14:10:00,62.12,62.17,62.06,62.09,99668.0,60.2204,60.2689,60.1623,60.1913,99668.0
2021-11-19 14:15:00,62.09,62.23,62.08,62.18,45325.0,60.1913,60.3271,60.1817,60.2786,45325.0
2021-11-19 14:20:00,62.18,62.19,62.1,62.17,43537.0,60.2786,60.2883,60.201,60.2689,43537.0
2021-11-19 14:25:00,62.17,62.18,62.01,62.02,57749.0,60.2689,60.2786,60.1138,60.1235,57749.0
2021-11-19 14:30:00,62.02,62.05,61.94,61.98,101535.0,60.1235,60.1526,60.0459,60.0847,101535.0
2021-11-19 14:35:00,61.97,62.05,61.95,61.97,68759.0,60.075,60.1526,60.0556,60.075,68759.0
2021-11-19 14:40:00,61.97,62.0,61.8,61.8,117931.0,60.075,60.1041,59.9102,59.9102,117931.0
2021-11-19 14:45:00,61.81,61.86,61.63,61.7,275743.0,59.9199,59.9684,59.7454,59.8133,275743.0
2021-11-19 14:50:00,61.7,61.75,61.61,61.62,179293.0,59.8133,59.8617,59.726,59.7357,179293.0
2021-11-19 14:55:00,61.62,61.73,61.56,61.7,214332.0,59.7357,59.8424,59.6776,59.8133,214332.0
2021-11-19 15:00:00,61.7,61.84,61.61,61.8,98700.0,59.8133,59.949,59.726,59.9102,98700.0
2021-11-19 15:05:00,61.8,61.81,61.7,61.78,99531.0,59.9102,59.9199,59.8133,59.8908,99531.0
2021-11-19 15:10:00,61.77,61.8,61.72,61.8,78799.0,59.8811,59.9102,59.8327,59.9102,78799.0
2021-11-19 15:15:00,61.8,61.87,61.76,61.77,116450.0,59.9102,59.9781,59.8714,59.8811,116450.0
2021-11-19 15:20:00,61.77,61.78,61.71,61.75,131658.0,59.8811,59.8908,59.823,59.8617,131658.0
2021-11-19 15:25:00,61.75,61.78,61.71,61.72,95287.0,59.8617,59.8908,59.823,59.8327,95287.0
2021-11-19 15:30:00,61.72,61.76,61.71,61.75,103601.0,59.8327,59.8714,59.823,59.8617,103601.0
2021-11-19 15:35:00,61.75,61.86,61.72,61.73,139247.0,59.8617,59.9684,59.8327,59.8424,139247.0
2021-11-19 15:40:00,61.73,61.79,61.69,61.75,127094.0,59.8424,59.9005,59.8036,59.8617,127094.0
2021-11-19 15:45:00,61.75,61.78,61.72,61.75,220288.0,59.8617,59.8908,59.8327,59.8617,220288.0
2021-11-19 15:50:00,61.75,61.79,61.73,61.73,306699.0,59.8617,59.9005,59.8424,59.8424,306699.0
2021-11-19 15:55:00,61.73,61.82,61.73,61.79,629713.0,59.8424,59.9296,59.8424,59.9005,629713.0
2021-11-22 09:30:00,61.95,62.06,61.78,61.98,284163.0,60.0556,60.1623,59.8908,60.0847,284163.0
2021-11-22 09:35:00,61.99,62.43,61.98,62.34,259731.0,60.0944,60.521,60.0847,60.4337,259731.0
2021-11-22 09:40:00,62.33,62.35,61.76,61.92,163764.0,60.424,60.4434,59.8714,60.0265,163764.0
2021-11-22 09:45:00,61.95,62.3,61.95,62.3,170193.0,60.0556,60.3949,60.0556,60.3949,170193.0
2021-11-22 09:50:00,62.32,62.33,62.05,62.18,96137.0,60.4143,60.424,60.1526,60.2786,96137.0
2021-11-22 09:55:00,62.2,62.25,61.9,62.12,144369.0,60.298,60.3465,60.0072,60.2204,144369.0
2021-11-22 10:00:00,62.15,62.64,62.14,62.6,185947.0,60.2495,60.7245,60.2398,60.6858,185947.0
2021-11-22 10:05:00,62.61,62.76,62.54,62.71,151403.0,60.6954,60.8409,60.6276,60.7924,151403.0
2021-11-22 10:10:00,62.71,62.95,62.67,62.84,282213.0,60.7924,61.025,60.7536,60.9184,282213.0
2021-11-22 10:15:00,62.85,62.89,62.77,62.84,117580.0,60.9281,60.9669,60.8506,60.9184,117580.0
2021-11-22 10:20:00,62.83,63.19,62.81,63.16,225659.0,60.9087,61.2577,60.8893,61.2286,225659.0
2021-11-22 10:25:00,63.18,63.2,62.78,62.88,152844.0,61.248,61.2674,60.8602,60.9572,152844.0
2021-11-22 10:30:00,62.89,63.25,62.87,63.15,161476.0,60.9669,61.3159,60.9475,61.2189,161476.0
2021-11-22 10:35:00,63.15,63.39,63.13,63.18,217422.0,61.2189,61.4516,61.1995,61.248,217422.0
2021-11-22 10:40:00,63.16,63.36,63.16,63.32,152179.0,61.2286,61.4225,61.2286,61.3837,152179.0
2021-11-22 10:45:00,63.32,63.41,63.21,63.36,141962.0,61.3837,61.471,61.2771,61.4225,141962.0
2021-11-22 10:50:00,63.35,63.43,63.21,63.29,122787.0,61.4128,61.4904,61.2771,61.3547,122787.0
2021-11-22 10:55:00,63.28,63.34,63.14,63.15,225987.0,61.345,61.4031,61.2092,61.2189,225987.0
2021-11-22 11:00:00,63.15,63.39,63.13,63.33,326888.0,61.2189,61.4516,61.1995,61.3934,326888.0
2021-11-22 11:05:00,63.32,63.35,63.15,63.27,123821.0,61.3837,61.4128,61.2189,61.3353,123821.0
2021-11-22 11:10:00,63.28,63.4,63.28,63.38,77356.0,61.345,61.4613,61.345,61.4419,77356.0
2021-11-22 11:15:00,63.36,63.42,63.34,63.38,109051.0,61.4225,61.4807,61.4031,61.4419,109051.0
2021-11-22 11:20:00,63.39,63.63,63.36,63.54,220197.0,61.4516,61.6843,61.4225,61.597,220197.0
2021-11-22 11:25:00,63.53,63.7,63.48,63.7,255323.0,61.5873,61.7521,61.5388,61.7521,255323.0
2021-11-22 11:30:00,63.71,63.74,63.54,63.66,365372.0,61.7618,61.7909,61.597,61.7133,365372.0
2021-11-22 11:35:00,63.66,63.82,63.66,63.8,238195.0,61.7133,61.8684,61.7133,61.8491,238195.0
2021-11-22 11:40:00,63.8,63.84,63.71,63.73,196901.0,61.8491,61.8878,61.7618,61.7812,196901.0
2021-11-22 11:45:00,63.73,63.85,63.7,63.78,405261.0,61.7812,61.8975,61.7521,61.8297,405261.0
2021-11-22 11:50:00,63.79,63.8,63.59,63.59,569960.0,61.8394,61.8491,61.6455,61.6455,569960.0
2021-11-22 11:55:00,63.6,63.65,63.0,63.24,611991.0,61.6552,61.7036,61.0735,61.3062,611991.0
2021-11-22 12:00:00,63.23,63.32,62.94,63.19,307270.0,61.2965,61.3837,61.0154,61.2577,307270.0
2021-11-22 12:05:00,63.19,63.27,63.11,63.16,67929.0,61.2577,61.3353,61.1802,61.2286,67929.0
2021-11-22 12:10:00,63.18,63.32,63.17,63.28,113884.0,61.248,61.3837,61.2383,61.345,113884.0
2021-11-22 12:15:00,63.28,63.35,63.23,63.26,103680.0,61.345,61.4128,61.2965,61.3256,103680.0
2021-11-22 12:20:00,63.25,63.28,63.2,63.21,137125.0,61.3159,61.345,61.2674,61.2771,137125.0
2021-11-22 12:25:00,63.22,63.46,63.21,63.42,108565.0,61.2868,61.5195,61.2771,61.4807,108565.0
2021-11-22 12:30:00,63.42,63.69,63.41,63.66,193432.0,61.4807,61.7424,61.471,61.7133,193432.0
2021-11-22 12:35:00,63.66,63.84,63.63,63.74,193160.0,61.7133,61.8878,61.6843,61.7909,193160.0
2021-11-22 12:40:00,63.73,64.0,63.69,63.99,278338.0,61.7812,62.0429,61.7424,62.0332,278338.0
2021-11-22 12:45:00,63.98,64.19,63.95,64.15,285590.0,62.0236,62.2271,61.9945,62.1884,285590.0
2021-11-22 12:50:00,64.15,64.27,64.03,64.2,217585.0,62.1884,62.3047,62.072,62.2368,217585.0
2021-11-22 12:55:00,64.21,64.22,64.06,64.1,130945.0,62.2465,62.2562,62.1011,62.1399,130945.0
2021-11-22 13:00:00,64.11,64.26,64.02,64.2,174268.0,62.1496,62.295,62.0623,62.2368,174268.0
2021-11-22 13:05:00,64.21,64.42,64.14,64.42,187032.0,62.2465,62.4501,62.1787,62.4501,187032.0
2021-11-22 13:10:00,64.43,64.69,64.39,64.65,304008.0,62.4598,62.7118,62.421,62.6731,304008.0
2021-11-22 13:15:00,64.66,64.77,64.53,64.7,219588.0,62.6828,62.7894,62.5567,62.7215,219588.0
2021-11-22 13:20:00,64.69,64.8,64.65,64.77,136189.0,62.7118,62.8185,62.6731,62.7894,136189.0
2021-11-22 13:25:00,64.78,64.81,64.58,64.59,189111.0,62.7991,62.8282,62.6052,62.6149,189111.0
2021-11-22 13:30:00,64.6,64.75,64.59,64.68,173744.0,62.6246,62.77,62.6149,62.7021,173744.0
2021-11-22 13:35:00,64.69,64.76,64.63,64.7,120257.0,62.7118,62.7797,62.6537,62.7215,120257.0
2021-11-22 13:40:00,64.7,64.76,64.6,64.68,205682.0,62.7215,62.7797,62.6246,62.7021,205682.0
2021-11-22 13:45:00,64.68,64.68,64.47,64.48,73321.0,62.7021,62.7021,62.4986,62.5083,73321.0
2021-11-22 13:50:00,64.49,64.65,64.48,64.61,82603.0,62.518,62.6731,62.5083,62.6343,82603.0
2021-11-22 13:55:00,64.62,64.79,64.6,64.78,271939.0,62.644,62.8088,62.6246,62.7991,271939.0
2021-11-22 14:00:00,64.78,64.96,64.71,64.89,195633.0,62.7991,62.9736,62.7312,62.9057,195633.0
2021-11-22 14:05:00,64.88,64.89,64.76,64.78,129661.0,62.896,62.9057,62.7797,62.7991,129661.0
2021-11-22 14:10:00,64.78,64.89,64.76,64.89,89469.0,62.7991,62.9057,62.7797,62.9057,89469.0
2021-11-22 14:15:00,64.89,64.91,64.78,64.8,113886.0,62.9057,62.9251,62.7991,62.8185,113886.0
2021-11-22 14:20:00,64.8,64.83,64.75,64.78,153530.0,62.8185,62.8476,62.77,62.7991,153530.0
2021-11-22 14:25:00,64.78,64.84,64.67,64.74,181313.0,62.7991,62.8573,62.6925,62.7603,181313.0
2021-11-22 14:30:00,64.75,64.88,64.67,64.77,143971.0,62.77,62.896,62.6925,62.7894,143971.0
2021-11-22 14:35:00,64.77,64.84,64.76,64.77,79015.0,62.7894,62.8573,62.7797,62.7894,79015.0
2021-11-22 14:40:00,64.77,64.8,64.65,64.72,108461.0,62.7894,62.8185,62.6731,62.7409,108461.0
2021-11-22 14:45:00,64.72,64.76,64.65,64.73,96103.0,62.7409,62.7797,62.6731,62.7506,96103.0
2021-11-22 14:50:00,64.72,64.74,64.63,64.74,187458.0,62.7409,62.7603,62.6537,62.7603,187458.0
2021-11-22 14:55:00,64.73,64.88,64.72,64.85,130290.0,62.7506,62.896,62.7409,62.8669,130290.0
2021-11-22 15:00:00,64.86,64.92,64.82,64.87,144333.0,62.8766,62.9348,62.8379,62.8863,144333.0
2021-11-22 15:05:00,64.87,64.95,64.85,64.93,148776.0,62.8863,62.9639,62.8669,62.9445,148776.0
2021-11-22 15:10:00,64.94,64.94,64.83,64.83,166368.0,62.9542,62.9542,62.8476,62.8476,166368.0
2021-11-22 15:15:00,64.83,64.84,64.71,64.72,96555.0,62.8476,62.8573,62.7312,62.7409,96555.0
2021-11-22 15:20:00,64.73,64.73,64.62,64.67,129503.0,62.7506,62.7506,62.644,62.6925,129503.0
2021-11-22 15:25:00,64.67,64.69,64.58,64.59,108900.0,62.6925,62.7118,62.6052,62.6149,108900.0
2021-11-22 15:30:00,64.58,64.67,64.51,64.64,199043.0,62.6052,62.6925,62.5373,62.6634,199043.0
2021-11-22 15:35:00,64.64,64.69,64.58,64.63,297872.0,62.6634,62.7118,62.6052,62.6537,297872.0
2021-11-22 15:40:00,64.63,64.66,64.48,64.5,326517.0,62.6537,62.6828,62.5083,62.5277,326517.0
2021-11-22 15:45:00,64.5,64.61,64.32,64.34,378333.0,62.5277,62.6343,62.3532,62.3725,378333.0
2021-11-22 15:50:00,64.34,64.35,64.16,64.19,505852.0,62.3725,62.3822,62.198,62.2271,505852.0
2021-11-22 15:55:00,64.18,64.22,63.95,64.06,1322815.0,62.2174,62.2562,61.9945,62.1011,1322815.0
2021-11-23 09:30:00,63.6,64.04,63.19,63.27,591660.0,61.6552,62.0817,61.2577,61.3353,591660.0
2021-11-23 09:35:00,63.25,63.44,62.91,63.24,435585.0,61.3159,61.5001,60.9863,61.3062,435585.0
2021-11-23 09:40:00,63.24,63.38,62.96,63.15,334326.0,61.3062,61.4419,61.0347,61.2189,334326.0
2021-11-23 09:45:00,63.16,63.21,62.91,63.01,209577.0,61.2286,61.2771,60.9863,61.0832,209577.0
2021-11-23 09:50:00,62.99,63.16,62.78,63.15,254970.0,61.0638,61.2286,60.8602,61.2189,254970.0
2021-11-23 09:55:00,63.14,63.18,62.85,62.86,249600.0,61.2092,61.248,60.9281,60.9378,249600.0
2021-11-23 10:00:00,62.86,62.87,62.53,62.77,361960.0,60.9378,60.9475,60.6179,60.8506,361960.0
2021-11-23 10:05:00,62.76,62.86,62.54,62.58,297048.0,60.8409,60.9378,60.6276,60.6664,297048.0
2021-11-23 10:10:00,62.58,62.88,62.56,62.86,327259.0,60.6664,60.9572,60.647,60.9378,327259.0
2021-11-23 10:15:00,62.86,63.18,62.85,63.15,182620.0,60.9378,61.248,60.9281,61.2189,182620.0
2021-11-23 10:20:00,63.16,63.18,62.91,62.92,134829.0,61.2286,61.248,60.9863,60.996,134829.0
2021-11-23 10:25:00,62.91,63.02,62.8,62.96,207446.0,60.9863,61.0929,60.8796,61.0347,207446.0
2021-11-23 10:30:00,62.95,63.13,62.89,62.96,138909.0,61.025,61.1995,60.9669,61.0347,138909.0
2021-11-23 10:35:00,62.96,63.13,62.9,63.0,138839.0,61.0347,61.1995,60.9766,61.0735,138839.0
2021-11-23 10:40:00,63.0,63.12,62.95,62.99,140686.0,61.0735,61.1899,61.025,61.0638,140686.0
2021-11-23 10:45:00,63.0,63.32,62.98,63.22,146770.0,61.0735,61.3837,61.0541,61.2868,146770.0
2021-11-23 10:50:00,63.21,63.24,62.82,62.86,197030.0,61.2771,61.3062,60.899,60.9378,197030.0
2021-11-23 10:55:00,62.87,62.93,62.67,62.68,151416.0,60.9475,61.0057,60.7536,60.7633,151416.0
2021-11-23 11:00:00,62.68,62.77,62.46,62.63,344154.0,60.7633,60.8506,60.55,60.7148,344154.0
2021-11-23 11:05:00,62.62,62.76,62.34,62.44,451303.0,60.7051,60.8409,60.4337,60.5306,451303.0
2021-11-23 11:10:00,62.43,62.62,62.38,62.5,358845.0,60.521,60.7051,60.4725,60.5888,358845.0
2021-11-23 11:15:00,62.5,62.65,62.42,62.46,140176.0,60.5888,60.7342,60.5113,60.55,140176.0
2021-11-23 11:20:00,62.46,62.53,62.34,62.35,105660.0,60.55,60.6179,60.4337,60.4434,105660.0
2021-11-23 11:25:00,62.34,62.53,62.29,62.51,133505.0,60.4337,60.6179,60.3852,60.5985,133505.0
2021-11-23 11:30:00,62.5,62.73,62.43,62.45,147253.0,60.5888,60.8118,60.521,60.5403,147253.0
2021-11-23 11:35:00,62.45,62.5,62.26,62.49,144360.0,60.5403,60.5888,60.3561,60.5791,144360.0
2021-11-23 11:40:00,62.48,62.61,62.43,62.47,71058.0,60.5694,60.6954,60.521,60.5597,71058.0
2021-11-23 11:45:00,62.49,62.65,62.44,62.57,64599.0,60.5791,60.7342,60.5306,60.6567,64599.0
2021-11-23 11:50:00,62.57,62.64,62.46,62.46,75886.0,60.6567,60.7245,60.55,60.55,75886.0
2021-11-23 11:55:00,62.46,62.6,62.46,62.57,49911.0,60.55,60.6858,60.55,60.6567,49911.0
2021-11-23 12:00:00,62.56,62.58,62.35,62.36,93481.0,60.647,60.6664,60.4434,60.4531,93481.0
2021-11-23 12:05:00,62.36,62.55,62.35,62.4,228080.0,60.4531,60.6373,60.4434,60.4919,228080.0
2021-11-23 12:10:00,62.38,62.61,62.37,62.49,131435.0,60.4725,60.6954,60.4628,60.5791,131435.0
2021-11-23 12:15:00,62.51,62.75,62.45,62.7,177177.0,60.5985,60.8312,60.5403,60.7827,177177.0
2021-11-23 12:20:00,62.71,62.84,62.7,62.78,137407.0,60.7924,60.9184,60.7827,60.8602,137407.0
2021-11-23 12:25:00,62.79,62.83,62.73,62.78,61823.0,60.8699,60.9087,60.8118,60.8602,61823.0
2021-11-23 12:30:00,62.77,62.92,62.77,62.87,65297.0,60.8506,60.996,60.8506,60.9475,65297.0
2021-11-23 12:35:00,62.87,62.92,62.82,62.86,70542.0,60.9475,60.996,60.899,60.9378,70542.0
2021-11-23 12:40:00,62.86,62.91,62.78,62.81,49930.0,60.9378,60.9863,60.8602,60.8893,49930.0
2021-11-23 12:45:00,62.82,62.91,62.79,62.88,40504.0,60.899,60.9863,60.8699,60.9572,40504.0
2021-11-23 12:50:00,62.87,62.96,62.8,62.8,44687.0,60.9475,61.0347,60.8796,60.8796,44687.0
2021-11-23 12:55:00,62.8,62.87,62.76,62.82,146317.0,60.8796,60.9475,60.8409,60.899,146317.0
2021-11-23 13:00:00,62.8,62.9,62.77,62.8,80864.0,60.8796,60.9766,60.8506,60.8796,80864.0
2021-11-23 13:05:00,62.8,62.82,62.66,62.72,53207.0,60.8796,60.899,60.7439,60.8021,53207.0
2021-11-23 13:10:00,62.71,62.72,62.6,62.68,55820.0,60.7924,60.8021,60.6858,60.7633,55820.0
2021-11-23 13:15:00,62.68,62.76,62.6,62.61,68505.0,60.7633,60.8409,60.6858,60.6954,68505.0
2021-11-23 13:20:00,62.61,62.73,62.61,62.73,71816.0,60.6954,60.8118,60.6954,60.8118,71816.0
2021-11-23 13:25:00,62.73,62.81,62.67,62.73,84544.0,60.8118,60.8893,60.7536,60.8118,84544.0
2021-11-23 13:30:00,62.7,62.73,62.63,62.68,60792.0,60.7827,60.8118,60.7148,60.7633,60792.0
2021-11-23 13:35:00,62.67,62.75,62.61,62.73,94831.0,60.7536,60.8312,60.6954,60.8118,94831.0
2021-11-23 13:40:00,62.73,62.76,62.6,62.62,37745.0,60.8118,60.8409,60.6858,60.7051,37745.0
2021-11-23 13:45:00,62.61,62.8,62.6,62.75,54580.0,60.6954,60.8796,60.6858,60.8312,54580.0
2021-11-23 13:50:00,62.75,62.95,62.75,62.95,66146.0,60.8312,61.025,60.8312,61.025,66146.0
2021-11-23 13:55:00,62.95,62.96,62.75,62.8,84061.0,61.025,61.0347,60.8312,60.8796,84061.0
2021-11-23 14:00:00,62.81,62.92,62.78,62.84,43826.0,60.8893,60.996,60.8602,60.9184,43826.0
2021-11-23 14:05:00,62.85,62.95,62.84,62.94,73441.0,60.9281,61.025,60.9184,61.0154,73441.0
2021-11-23 14:10:00,62.95,63.01,62.92,62.97,54709.0,61.025,61.0832,60.996,61.0444,54709.0
2021-11-23 14:15:00,62.97,62.99,62.79,62.8,71354.0,61.0444,61.0638,60.8699,60.8796,71354.0
2021-11-23 14:20:00,62.8,62.9,62.77,62.83,47917.0,60.8796,60.9766,60.8506,60.9087,47917.0
2021-11-23 14:25:00,62.83,62.96,62.83,62.87,38549.0,60.9087,61.0347,60.9087,60.9475,38549.0
2021-11-23 14:30:00,62.86,62.94,62.72,62.77,86414.0,60.9378,61.0154,60.8021,60.8506,86414.0
2021-11-23 14:35:00,62.77,62.92,62.77,62.85,45197.0,60.8506,60.996,60.8506,60.9281,45197.0
2021-11-23 14:40:00,62.86,62.92,62.85,62.91,45432.0,60.9378,60.996,60.9281,60.9863,45432.0
2021-11-23 14:45:00,62.9,63.12,62.9,63.11,82705.0,60.9766,61.1899,60.9766,61.1802,82705.0
2021-11-23 14:50:00,63.11,63.16,62.98,63.1,89182.0,61.1802,61.2286,61.0541,61.1705,89182.0
2021-11-23 14:55:00,63.1,63.12,62.99,62.99,66493.0,61.1705,61.1899,61.0638,61.0638,66493.0
2021-11-23 15:00:00,62.99,63.02,62.86,62.94,59401.0,61.0638,61.0929,60.9378,61.0154,59401.0
2021-11-23 15:05:00,62.94,62.96,62.87,62.94,102412.0,61.0154,61.0347,60.9475,61.0154,102412.0
2021-11-23 15:10:00,62.94,62.94,62.85,62.9,66779.0,61.0154,61.0154,60.9281,60.9766,66779.0
2021-11-23 15:15:00,62.9,62.94,62.8,62.8,121168.0,60.9766,61.0154,60.8796,60.8796,121168.0
2021-11-23 15:20:00,62.8,62.91,62.8,62.89,113705.0,60.8796,60.9863,60.8796,60.9669,113705.0
2021-11-23 15:25:00,62.89,62.97,62.8,62.81,86913.0,60.9669,61.0444,60.8796,60.8893,86913.0
2021-11-23 15:30:00,62.81,62.9,62.76,62.79,134194.0,60.8893,60.9766,60.8409,60.8699,134194.0
2021-11-23 15:35:00,62.79,63.02,62.75,63.0,156885.0,60.8699,61.0929,60.8312,61.0735,156885.0
2021-11-23 15:40:00,63.0,63.16,62.98,63.15,275223.0,61.0735,61.2286,61.0541,61.2189,275223.0
2021-11-23 15:45:00,63.15,63.19,62.94,62.95,242290.0,61.2189,61.2577,61.0154,61.025,242290.0
2021-11-23 15:50:00,62.95,63.27,62.94,63.11,462404.0,61.025,61.3353,61.0154,61.1802,462404.0
2021-11-23 15:55:00,63.12,63.13,63.02,63.05,486815.0,61.1899,61.1995,61.0929,61.122,486815.0
2021-11-24 09:30:00,62.3,62.44,61.92,62.05,520358.0,60.3949,60.5306,60.0265,60.1526,520358.0
2021-11-24 09:35:00,62.04,62.42,61.82,62.14,191072.0,60.1429,60.5113,59.9296,60.2398,191072.0
2021-11-24 09:40:00,62.13,62.33,61.84,61.99,294361.0,60.2301,60.424,59.949,60.0944,294361.0
2021-11-24 09:45:00,61.98,62.12,61.75,61.79,322827.0,60.0847,60.2204,59.8617,59.9005,322827.0
2021-11-24 09:50:00,61.8,61.88,61.63,61.77,131944.0,59.9102,59.9878,59.7454,59.8811,131944.0
2021-11-24 09:55:00,61.77,61.98,61.68,61.87,205131.0,59.8811,60.0847,59.7939,59.9781,205131.0
2021-11-24 10:00:00,61.83,61.93,61.71,61.9,140990.0,59.9393,60.0362,59.823,60.0072,140990.0
2021-11-24 10:05:00,61.9,62.01,61.78,61.8,99299.0,60.0072,60.1138,59.8908,59.9102,99299.0
2021-11-24 10:10:00,61.8,62.03,61.79,61.99,135129.0,59.9102,60.1332,59.9005,60.0944,135129.0
2021-11-24 10:15:00,62.01,62.21,61.99,62.17,117093.0,60.1138,60.3077,60.0944,60.2689,117093.0
2021-11-24 10:20:00,62.18,62.24,61.89,61.95,120899.0,60.2786,60.3368,59.9975,60.0556,120899.0
2021-11-24 10:25:00,61.95,62.15,61.94,62.12,105794.0,60.0556,60.2495,60.0459,60.2204,105794.0
2021-11-24 10:30:00,62.1,62.17,62.03,62.17,71754.0,60.201,60.2689,60.1332,60.2689,71754.0
2021-11-24 10:35:00,62.17,62.33,62.17,62.29,58448.0,60.2689,60.424,60.2689,60.3852,58448.0
2021-11-24 10:40:00,62.27,62.32,62.11,62.12,87171.0,60.3658,60.4143,60.2107,60.2204,87171.0
2021-11-24 10:45:00,62.13,62.17,62.04,62.09,70215.0,60.2301,60.2689,60.1429,60.1913,70215.0
2021-11-24 10:50:00,62.09,62.15,62.0,62.03,101302.0,60.1913,60.2495,60.1041,60.1332,101302.0
2021-11-24 10:55:00,62.02,62.1,62.02,62.09,38326.0,60.1235,60.201,60.1235,60.1913,38326.0
2021-11-24 11:00:00,62.1,62.14,62.0,62.01,69939.0,60.201,60.2398,60.1041,60.1138,69939.0
2021-11-24 11:05:00,62.01,62.08,61.99,62.07,103978.0,60.1138,60.1817,60.0944,60.172,103978.0
2021-11-24 11:10:00,62.07,62.17,62.04,62.1,186466.0,60.172,60.2689,60.1429,60.201,186466.0
2021-11-24 11:15:00,62.1,62.24,62.1,62.17,89167.0,60.201,60.3368,60.201,60.2689,89167.0
2021-11-24 11:20:00,62.17,62.18,61.91,61.95,135881.0,60.2689,60.2786,60.0169,60.0556,135881.0
2021-11-24 11:25:00,61.96,62.02,61.77,62.02,163936.0,60.0653,60.1235,59.8811,60.1235,163936.0
2021-11-24 11:30:00,62.02,62.05,61.76,61.79,154290.0,60.1235,60.1526,59.8714,59.9005,154290.0
2021-11-24 11:35:00,61.8,61.92,61.79,61.92,109599.0,59.9102,60.0265,59.9005,60.0265,109599.0
2021-11-24 11:40:00,61.91,62.07,61.86,62.07,66298.0,60.0169,60.172,59.9684,60.172,66298.0
2021-11-24 11:45:00,62.06,62.18,62.03,62.18,106509.0,60.1623,60.2786,60.1332,60.2786,106509.0
2021-11-24 11:50:00,62.18,62.27,62.07,62.23,84296.0,60.2786,60.3658,60.172,60.3271,84296.0
2021-11-24 11:55:00,62.23,62.24,62.1,62.15,63868.0,60.3271,60.3368,60.201,60.2495,63868.0
2021-11-24 12:00:00,62.15,62.17,62.08,62.14,68790.0,60.2495,60.2689,60.1817,60.2398,68790.0
2021-11-24 12:05:00,62.14,62.16,61.88,61.88,71966.0,60.2398,60.2592,59.9878,59.9878,71966.0
2021-11-24 12:10:00,61.88,62.05,61.87,62.03,115125.0,59.9878,60.1526,59.9781,60.1332,115125.0
2021-11-24 12:15:00,62.03,62.05,61.96,62.01,48445.0,60.1332,60.1526,60.0653,60.1138,48445.0
2021-11-24 12:20:00,62.0,62.13,61.99,62.12,54986.0,60.1041,60.2301,60.0944,60.2204,54986.0
2021-11-24 12:25:00,62.13,62.13,62.0,62.09,44184.0,60.2301,60.2301,60.1041,60.1913,44184.0
2021-11-24 12:30:00,62.1,62.17,62.09,62.17,46760.0,60.201,60.2689,60.1913,60.2689,46760.0
2021-11-24 12:35:00,62.18,62.3,62.17,62.24,86403.0,60.2786,60.3949,60.2689,60.3368,86403.0
2021-11-24 12:40:00,62.23,62.32,62.19,62.24,53799.0,60.3271,60.4143,60.2883,60.3368,53799.0
2021-11-24 12:45:00,62.24,62.26,62.12,62.17,53957.0,60.3368,60.3561,60.2204,60.2689,53957.0
2021-11-24 12:50:00,62.18,62.2,62.1,62.2,43298.0,60.2786,60.298,60.201,60.298,43298.0
2021-11-24 12:55:00,62.19,62.23,62.13,62.22,43658.0,60.2883,60.3271,60.2301,60.3174,43658.0
2021-11-24 13:00:00,62.22,62.31,62.2,62.23,65064.0,60.3174,60.4046,60.298,60.3271,65064.0
2021-11-24 13:05:00,62.24,62.27,62.2,62.25,38419.0,60.3368,60.3658,60.298,60.3465,38419.0
2021-11-24 13:10:00,62.26,62.27,62.17,62.25,59642.0,60.3561,60.3658,60.2689,60.3465,59642.0
2021-11-24 13:15:00,62.24,62.28,62.22,62.26,29490.0,60.3368,60.3755,60.3174,60.3561,29490.0
2021-11-24 13:20:00,62.27,62.34,62.26,62.34,66303.0,60.3658,60.4337,60.3561,60.4337,66303.0
2021-11-24 13:25:00,62.33,62.39,62.31,62.38,58209.0,60.424,60.4822,60.4046,60.4725,58209.0
2021-11-24 13:30:00,62.38,62.42,62.36,62.4,46895.0,60.4725,60.5113,60.4531,60.4919,46895.0
2021-11-24 13:35:00,62.4,62.48,62.34,62.46,72750.0,60.4919,60.5694,60.4337,60.55,72750.0
2021-11-24 13:40:00,62.47,62.59,62.44,62.49,81006.0,60.5597,60.6761,60.5306,60.5791,81006.0
2021-11-24 13:45:00,62.48,62.57,62.47,62.55,47721.0,60.5694,60.6567,60.5597,60.6373,47721.0
2021-11-24 13:50:00,62.54,62.59,62.42,62.43,141614.0,60.6276,60.6761,60.5113,60.521,141614.0
2021-11-24 13:55:00,62.44,62.45,62.35,62.37,48717.0,60.5306,60.5403,60.4434,60.4628,48717.0
2021-11-24 14:00:00,62.36,62.4,62.28,62.33,100915.0,60.4531,60.4919,60.3755,60.424,100915.0
2021-11-24 14:05:00,62.33,62.44,62.31,62.32,100983.0,60.424,60.5306,60.4046,60.4143,100983.0
2021-11-24 14:10:00,62.33,62.35,62.23,62.3,154790.0,60.424,60.4434,60.3271,60.3949,154790.0
2021-11-24 14:15:00,62.3,62.45,62.3,62.42,76397.0,60.3949,60.5403,60.3949,60.5113,76397.0
2021-11-24 14:20:00,62.42,62.45,62.38,62.41,66744.0,60.5113,60.5403,60.4725,60.5016,66744.0
2021-11-24 14:25:00,62.41,62.41,62.3,62.31,48754.0,60.5016,60.5016,60.3949,60.4046,48754.0
2021-11-24 14:30:00,62.32,62.42,62.32,62.39,32300.0,60.4143,60.5113,60.4143,60.4822,32300.0
2021-11-24 14:35:00,62.39,62.44,62.37,62.37,27869.0,60.4822,60.5306,60.4628,60.4628,27869.0
2021-11-24 14:40:00,62.37,62.49,62.35,62.49,39652.0,60.4628,60.5791,60.4434,60.5791,39652.0
2021-11-24 14:45:00,62.48,62.5,62.36,62.38,41066.0,60.5694,60.5888,60.4531,60.4725,41066.0
2021-11-24 14:50:00,62.38,62.45,62.37,62.41,73328.0,60.4725,60.5403,60.4628,60.5016,73328.0
2021-11-24 14:55:00,62.41,62.49,62.41,62.45,34821.0,60.5016,60.5791,60.5016,60.5403,34821.0
2021-11-24 15:00:00,62.44,62.45,62.39,62.44,47822.0,60.5306,60.5403,60.4822,60.5306,47822.0
2021-11-24 15:05:00,62.45,62.59,62.44,62.58,59693.0,60.5403,60.6761,60.5306,60.6664,59693.0
2021-11-24 15:10:00,62.58,62.6,62.51,62.53,50101.0,60.6664,60.6858,60.5985,60.6179,50101.0
2021-11-24 15:15:00,62.52,62.53,62.45,62.47,42646.0,60.6082,60.6179,60.5403,60.5597,42646.0
2021-11-24 15:20:00,62.47,62.52,62.47,62.49,39292.0,60.5597,60.6082,60.5597,60.5791,39292.0
2021-11-24 15:25:00,62.48,62.57,62.48,62.56,45743.0,60.5694,60.6567,60.5694,60.647,45743.0
2021-11-24 15:30:00,62.55,62.56,62.35,62.38,106668.0,60.6373,60.647,60.4434,60.4725,106668.0
2021-11-24 15:35:00,62.38,62.51,62.37,62.5,59156.0,60.4725,60.5985,60.4628,60.5888,59156.0
2021-11-24 15:40:00,62.5,62.5,62.42,62.45,73935.0,60.5888,60.5888,60.5113,60.5403,73935.0
2021-11-24 15:45:00,62.44,62.45,62.33,62.37,114554.0,60.5306,60.5403,60.424,60.4628,114554.0
2021-11-24 15:50:00,62.41,62.41,62.33,62.39,265436.0,60.5016,60.5016,60.424,60.4822,265436.0
2021-11-24 15:55:00,62.39,62.4,62.18,62.19,772152.0,60.4822,60.4919,60.2786,60.2883,772152.0
2021-11-26 09:30:00,59.8,59.9,59.46,59.79,632488.0,57.9714,58.0683,57.6418,57.9617,632488.0
2021-11-26 09:35:00,59.78,60.26,59.76,60.03,447427.0,57.952,58.4173,57.9326,58.1943,447427.0
2021-11-26 09:40:00,60.02,60.14,59.84,59.84,509389.0,58.1846,58.301,58.0102,58.0102,509389.0
2021-11-26 09:45:00,59.84,59.85,59.46,59.49,576485.0,58.0102,58.0198,57.6418,57.6709,576485.0
2021-11-26 09:50:00,59.49,59.81,59.47,59.8,414488.0,57.6709,57.9811,57.6515,57.9714,414488.0
2021-11-26 09:55:00,59.8,59.82,59.51,59.61,305651.0,57.9714,57.9908,57.6902,57.7872,305651.0
2021-11-26 10:00:00,59.6,59.76,59.54,59.66,318816.0,57.7775,57.9326,57.7193,57.8357,318816.0
2021-11-26 10:05:00,59.66,60.05,59.65,59.97,252767.0,57.8357,58.2137,57.826,58.1362,252767.0
2021-11-26 10:10:00,59.96,60.06,59.85,59.9,152471.0,58.1265,58.2234,58.0198,58.0683,152471.0
2021-11-26 10:15:00,59.88,59.93,59.61,59.68,217252.0,58.0489,58.0974,57.7872,57.855,217252.0
2021-11-26 10:20:00,59.69,60.28,59.68,60.21,201536.0,57.8647,58.4367,57.855,58.3688,201536.0
2021-11-26 10:25:00,60.2,60.35,60.11,60.35,154090.0,58.3591,58.5046,58.2719,58.5046,154090.0
2021-11-26 10:30:00,60.35,60.35,60.01,60.11,178395.0,58.5046,58.5046,58.175,58.2719,178395.0
2021-11-26 10:35:00,60.12,60.31,60.07,60.28,111311.0,58.2816,58.4658,58.2331,58.4367,111311.0
2021-11-26 10:40:00,60.27,60.32,60.07,60.16,173652.0,58.427,58.4755,58.2331,58.3204,173652.0
2021-11-26 10:45:00,60.16,60.17,60.01,60.14,123550.0,58.3204,58.3301,58.175,58.301,123550.0
2021-11-26 10:50:00,60.14,60.23,60.04,60.14,141981.0,58.301,58.3882,58.204,58.301,141981.0
2021-11-26 10:55:00,60.15,60.17,60.03,60.1,104495.0,58.3107,58.3301,58.1943,58.2622,104495.0
2021-11-26 11:00:00,60.1,60.12,59.94,59.94,125923.0,58.2622,58.2816,58.1071,58.1071,125923.0
2021-11-26 11:05:00,59.95,60.03,59.84,59.85,168490.0,58.1168,58.1943,58.0102,58.0198,168490.0
2021-11-26 11:10:00,59.86,59.93,59.78,59.88,174246.0,58.0295,58.0974,57.952,58.0489,174246.0
2021-11-26 11:15:00,59.88,59.92,59.68,59.73,187655.0,58.0489,58.0877,57.855,57.9035,187655.0
2021-11-26 11:20:00,59.73,59.84,59.64,59.65,161296.0,57.9035,58.0102,57.8163,57.826,161296.0
2021-11-26 11:25:00,59.65,59.85,59.65,59.83,193892.0,57.826,58.0198,57.826,58.0005,193892.0
2021-11-26 11:30:00,59.83,59.86,59.75,59.8,103499.0,58.0005,58.0295,57.9229,57.9714,103499.0
2021-11-26 11:35:00,59.79,60.06,59.77,59.95,239404.0,57.9617,58.2234,57.9423,58.1168,239404.0
2021-11-26 11:40:00,59.97,59.97,59.72,59.72,105760.0,58.1362,58.1362,57.8938,57.8938,105760.0
2021-11-26 11:45:00,59.73,59.81,59.66,59.68,274717.0,57.9035,57.9811,57.8357,57.855,274717.0
2021-11-26 11:50:00,59.69,59.76,59.63,59.69,163015.0,57.8647,57.9326,57.8066,57.8647,163015.0
2021-11-26 11:55:00,59.69,59.89,59.67,59.84,237343.0,57.8647,58.0586,57.8453,58.0102,237343.0
2021-11-26 12:00:00,59.84,60.01,59.84,59.98,217300.0,58.0102,58.175,58.0102,58.1459,217300.0
2021-11-26 12:05:00,59.99,60.07,59.91,59.98,230412.0,58.1556,58.2331,58.078,58.1459,230412.0
2021-11-26 12:10:00,59.96,60.3,59.95,60.26,190812.0,58.1265,58.4561,58.1168,58.4173,190812.0
2021-11-26 12:15:00,60.27,60.27,60.05,60.05,86513.0,58.427,58.427,58.2137,58.2137,86513.0
2021-11-26 12:20:00,60.06,60.22,60.05,60.17,123911.0,58.2234,58.3785,58.2137,58.3301,123911.0
2021-11-26 12:25:00,60.17,60.38,60.13,60.34,116544.0,58.3301,58.5336,58.2913,58.4949,116544.0
2021-11-26 12:30:00,60.34,60.43,60.24,60.43,125073.0,58.4949,58.5821,58.3979,58.5821,125073.0
2021-11-26 12:35:00,60.43,60.57,60.42,60.5,165553.0,58.5821,58.7178,58.5724,58.65,165553.0
2021-11-26 12:40:00,60.49,60.52,60.41,60.48,153870.0,58.6403,58.6694,58.5627,58.6306,153870.0
2021-11-26 12:45:00,60.48,60.48,60.25,60.27,171321.0,58.6306,58.6306,58.4076,58.427,171321.0
2021-11-26 12:50:00,60.26,60.27,60.02,60.04,374733.0,58.4173,58.427,58.1846,58.204,374733.0
2021-11-26 12:55:00,60.04,60.36,60.02,60.17,731068.0,58.204,58.5142,58.1846,58.3301,731068.0
2021-11-29 09:30:00,61.11,61.54,61.0,61.07,616540.0,59.2413,59.6582,59.1347,59.2025,616540.0
2021-11-29 09:35:00,61.05,61.07,60.71,60.73,314025.0,59.1831,59.2025,58.8535,58.8729,314025.0
2021-11-29 09:40:00,60.71,60.79,60.21,60.36,293547.0,58.8535,58.9311,58.3688,58.5142,293547.0
2021-11-29 09:45:00,60.35,60.37,60.01,60.09,251922.0,58.5046,58.5239,58.175,58.2525,251922.0
2021-11-29 09:50:00,60.1,60.14,59.73,59.73,221500.0,58.2622,58.301,57.9035,57.9035,221500.0
2021-11-29 09:55:00,59.74,59.95,59.72,59.9,136876.0,57.9132,58.1168,57.8938,58.0683,136876.0
2021-11-29 10:00:00,59.9,59.94,59.65,59.73,275860.0,58.0683,58.1071,57.826,57.9035,275860.0
2021-11-29 10:05:00,59.72,59.94,59.71,59.93,156921.0,57.8938,58.1071,57.8841,58.0974,156921.0
2021-11-29 10:10:00,59.92,60.05,59.82,59.83,271990.0,58.0877,58.2137,57.9908,58.0005,271990.0
2021-11-29 10:15:00,59.84,60.38,59.8,60.38,386133.0,58.0102,58.5336,57.9714,58.5336,386133.0
2021-11-29 10:20:00,60.38,60.46,60.08,60.17,267702.0,58.5336,58.6112,58.2428,58.3301,267702.0
2021-11-29 10:25:00,60.18,60.18,59.91,59.96,174405.0,58.3398,58.3398,58.078,58.1265,174405.0
2021-11-29 10:30:00,59.98,60.11,59.93,60.08,188196.0,58.1459,58.2719,58.0974,58.2428,188196.0
2021-11-29 10:35:00,60.08,60.18,59.85,59.96,82989.0,58.2428,58.3398,58.0198,58.1265,82989.0
2021-11-29 10:40:00,59.94,59.97,59.75,59.9,91707.0,58.1071,58.1362,57.9229,58.0683,91707.0
2021-11-29 10:45:00,59.9,59.95,59.78,59.91,172154.0,58.0683,58.1168,57.952,58.078,172154.0
2021-11-29 10:50:00,59.92,60.09,59.86,60.04,177299.0,58.0877,58.2525,58.0295,58.204,177299.0
2021-11-29 10:55:00,60.05,60.14,59.98,60.01,68262.0,58.2137,58.301,58.1459,58.175,68262.0
2021-11-29 11:00:00,60.01,60.09,59.94,60.09,137156.0,58.175,58.2525,58.1071,58.2525,137156.0
2021-11-29 11:05:00,60.09,60.16,60.02,60.12,52924.0,58.2525,58.3204,58.1846,58.2816,52924.0
2021-11-29 11:10:00,60.12,60.14,60.06,60.08,59789.0,58.2816,58.301,58.2234,58.2428,59789.0
2021-11-29 11:15:00,60.09,60.23,60.04,60.07,92119.0,58.2525,58.3882,58.204,58.2331,92119.0
2021-11-29 11:20:00,60.05,60.17,60.03,60.12,51244.0,58.2137,58.3301,58.1943,58.2816,51244.0
2021-11-29 11:25:00,60.13,60.19,60.01,60.05,47812.0,58.2913,58.3494,58.175,58.2137,47812.0
2021-11-29 11:30:00,60.05,60.12,59.92,59.96,152575.0,58.2137,58.2816,58.0877,58.1265,152575.0
2021-11-29 11:35:00,59.98,60.01,59.85,60.0,91066.0,58.1459,58.175,58.0198,58.1653,91066.0
2021-11-29 11:40:00,59.99,60.08,59.96,60.06,85387.0,58.1556,58.2428,58.1265,58.2234,85387.0
2021-11-29 11:45:00,60.06,60.14,60.01,60.07,52615.0,58.2234,58.301,58.175,58.2331,52615.0
2021-11-29 11:50:00,60.07,60.12,60.03,60.07,77115.0,58.2331,58.2816,58.1943,58.2331,77115.0
2021-11-29 11:55:00,60.07,60.12,60.0,60.07,69158.0,58.2331,58.2816,58.1653,58.2331,69158.0
2021-11-29 12:00:00,60.07,60.08,59.98,59.99,133910.0,58.2331,58.2428,58.1459,58.1556,133910.0
2021-11-29 12:05:00,60.0,60.04,59.95,59.98,162557.0,58.1653,58.204,58.1168,58.1459,162557.0
2021-11-29 12:10:00,59.99,60.06,59.95,60.05,102996.0,58.1556,58.2234,58.1168,58.2137,102996.0
2021-11-29 12:15:00,60.05,60.2,60.04,60.19,115457.0,58.2137,58.3591,58.204,58.3494,115457.0
2021-11-29 12:20:00,60.18,60.39,60.15,60.38,163749.0,58.3398,58.5433,58.3107,58.5336,163749.0
2021-11-29 12:25:00,60.37,60.45,60.33,60.38,139977.0,58.5239,58.6015,58.4852,58.5336,139977.0
2021-11-29 12:30:00,60.39,60.48,60.38,60.47,84929.0,58.5433,58.6306,58.5336,58.6209,84929.0
2021-11-29 12:35:00,60.46,60.47,60.37,60.38,154330.0,58.6112,58.6209,58.5239,58.5336,154330.0
2021-11-29 12:40:00,60.38,60.41,60.35,60.38,84340.0,58.5336,58.5627,58.5046,58.5336,84340.0
2021-11-29 12:45:00,60.38,60.42,60.35,60.37,95697.0,58.5336,58.5724,58.5046,58.5239,95697.0
2021-11-29 12:50:00,60.37,60.37,60.17,60.19,210749.0,58.5239,58.5239,58.3301,58.3494,210749.0
2021-11-29 12:55:00,60.2,60.42,60.14,60.37,153645.0,58.3591,58.5724,58.301,58.5239,153645.0
2021-11-29 13:00:00,60.37,60.4,60.28,60.29,48173.0,58.5239,58.553,58.4367,58.4464,48173.0
2021-11-29 13:05:00,60.28,60.49,60.28,60.46,75601.0,58.4367,58.6403,58.4367,58.6112,75601.0
2021-11-29 13:10:00,60.45,60.48,60.38,60.44,77305.0,58.6015,58.6306,58.5336,58.5918,77305.0
2021-11-29 13:15:00,60.44,60.47,60.26,60.31,65512.0,58.5918,58.6209,58.4173,58.4658,65512.0
2021-11-29 13:20:00,60.32,60.33,60.26,60.29,36087.0,58.4755,58.4852,58.4173,58.4464,36087.0
2021-11-29 13:25:00,60.27,60.29,60.17,60.29,58508.0,58.427,58.4464,58.3301,58.4464,58508.0
2021-11-29 13:30:00,60.29,60.35,60.24,60.33,43175.0,58.4464,58.5046,58.3979,58.4852,43175.0
2021-11-29 13:35:00,60.33,60.33,60.18,60.19,34058.0,58.4852,58.4852,58.3398,58.3494,34058.0
2021-11-29 13:40:00,60.2,60.27,60.19,60.21,46751.0,58.3591,58.427,58.3494,58.3688,46751.0
2021-11-29 13:45:00,60.22,60.24,60.18,60.22,45831.0,58.3785,58.3979,58.3398,58.3785,45831.0
2021-11-29 13:50:00,60.22,60.24,60.16,60.17,64340.0,58.3785,58.3979,58.3204,58.3301,64340.0
2021-11-29 13:55:00,60.17,60.22,60.1,60.22,70395.0,58.3301,58.3785,58.2622,58.3785,70395.0
2021-11-29 14:00:00,60.21,60.24,60.15,60.23,62640.0,58.3688,58.3979,58.3107,58.3882,62640.0
2021-11-29 14:05:00,60.23,60.27,60.14,60.16,45944.0,58.3882,58.427,58.301,58.3204,45944.0
2021-11-29 14:10:00,60.16,60.16,60.13,60.14,77873.0,58.3204,58.3204,58.2913,58.301,77873.0
2021-11-29 14:15:00,60.14,60.16,60.0,60.08,58630.0,58.301,58.3204,58.1653,58.2428,58630.0
2021-11-29 14:20:00,60.08,60.09,60.04,60.08,56512.0,58.2428,58.2525,58.204,58.2428,56512.0
2021-11-29 14:25:00,60.09,60.19,60.08,60.18,73213.0,58.2525,58.3494,58.2428,58.3398,73213.0
2021-11-29 14:30:00,60.18,60.18,60.12,60.13,85963.0,58.3398,58.3398,58.2816,58.2913,85963.0
2021-11-29 14:35:00,60.13,60.13,60.0,60.01,78768.0,58.2913,58.2913,58.1653,58.175,78768.0
2021-11-29 14:40:00,60.0,60.07,59.96,60.03,173092.0,58.1653,58.2331,58.1265,58.1943,173092.0
2021-11-29 14:45:00,60.03,60.06,60.01,60.02,80305.0,58.1943,58.2234,58.175,58.1846,80305.0
2021-11-29 14:50:00,60.02,60.06,59.95,59.96,69499.0,58.1846,58.2234,58.1168,58.1265,69499.0
2021-11-29 14:55:00,59.95,59.99,59.91,59.96,208924.0,58.1168,58.1556,58.078,58.1265,208924.0
2021-11-29 15:00:00,59.96,60.02,59.89,59.92,105342.0,58.1265,58.1846,58.0586,58.0877,105342.0
2021-11-29 15:05:00,59.92,60.03,59.85,60.02,93179.0,58.0877,58.1943,58.0198,58.1846,93179.0
2021-11-29 15:10:00,60.01,60.04,59.98,60.01,56227.0,58.175,58.204,58.1459,58.175,56227.0
2021-11-29 15:15:00,60.01,60.07,59.95,59.98,72327.0,58.175,58.2331,58.1168,58.1459,72327.0
2021-11-29 15:20:00,59.98,60.01,59.91,59.95,62976.0,58.1459,58.175,58.078,58.1168,62976.0
2021-11-29 15:25:00,59.95,59.98,59.85,59.85,121528.0,58.1168,58.1459,58.0198,58.0198,121528.0
2021-11-29 15:30:00,59.84,59.9,59.8,59.89,131509.0,58.0102,58.0683,57.9714,58.0586,131509.0
2021-11-29 15:35:00,59.89,60.01,59.82,60.0,154902.0,58.0586,58.175,57.9908,58.1653,154902.0
2021-11-29 15:40:00,60.0,60.02,59.91,59.93,126682.0,58.1653,58.1846,58.078,58.0974,126682.0
2021-11-29 15:45:00,59.93,59.93,59.8,59.89,147564.0,58.0974,58.0974,57.9714,58.0586,147564.0
2021-11-29 15:50:00,59.88,59.89,59.78,59.86,267691.0,58.0489,58.0586,57.952,58.0295,267691.0
2021-11-29 15:55:00,59.85,59.94,59.82,59.83,835308.0,58.0198,58.1071,57.9908,58.0005,835308.0
2021-11-30 09:30:00,59.2,59.72,58.8,59.63,590691.0,57.3897,57.8938,57.002,57.8066,590691.0
2021-11-30 09:35:00,59.61,59.84,59.27,59.28,212604.0,57.7872,58.0102,57.4576,57.4673,212604.0
2021-11-30 09:40:00,59.29,59.72,59.29,59.56,183752.0,57.477,57.8938,57.477,57.7387,183752.0
2021-11-30 09:45:00,59.57,59.64,59.35,59.37,213252.0,57.7484,57.8163,57.5351,57.5545,213252.0
2021-11-30 09:50:00,59.37,59.41,59.13,59.15,164704.0,57.5545,57.5933,57.3219,57.3412,164704.0
2021-11-30 09:55:00,59.15,59.22,59.0,59.05,132517.0,57.3412,57.4091,57.1958,57.2443,132517.0
2021-11-30 10:00:00,59.04,59.31,58.97,59.29,188413.0,57.2346,57.4964,57.1668,57.477,188413.0
2021-11-30 10:05:00,59.28,59.4,59.14,59.22,128554.0,57.4673,57.5836,57.3316,57.4091,128554.0
2021-11-30 10:10:00,59.22,59.24,59.02,59.03,77489.0,57.4091,57.4285,57.2152,57.2249,77489.0
2021-11-30 10:15:00,59.04,59.2,58.92,58.93,105511.0,57.2346,57.3897,57.1183,57.128,105511.0
2021-11-30 10:20:00,58.93,59.04,58.73,58.84,276199.0,57.128,57.2346,56.9341,57.0407,276199.0
2021-11-30 10:25:00,58.84,58.91,58.62,58.73,295723.0,57.0407,57.1086,56.8275,56.9341,295723.0
2021-11-30 10:30:00,58.73,59.11,58.72,59.11,225731.0,56.9341,57.3025,56.9244,57.3025,225731.0
2021-11-30 10:35:00,59.1,59.25,59.01,59.12,177316.0,57.2928,57.4382,57.2055,57.3122,177316.0
2021-11-30 10:40:00,59.13,59.24,58.92,58.95,115507.0,57.3219,57.4285,57.1183,57.1474,115507.0
2021-11-30 10:45:00,58.94,58.97,58.62,58.64,170441.0,57.1377,57.1668,56.8275,56.8468,170441.0
2021-11-30 10:50:00,58.63,58.67,58.33,58.38,261465.0,56.8372,56.8759,56.5463,56.5948,261465.0
2021-11-30 10:55:00,58.41,58.42,58.22,58.24,253711.0,56.6239,56.6336,56.4397,56.4591,253711.0
2021-11-30 11:00:00,58.23,58.34,58.07,58.26,231110.0,56.4494,56.556,56.2943,56.4785,231110.0
2021-11-30 11:05:00,58.25,58.33,58.16,58.23,154762.0,56.4688,56.5463,56.3815,56.4494,154762.0
2021-11-30 11:10:00,58.23,58.5,58.22,58.46,210647.0,56.4494,56.7111,56.4397,56.6723,210647.0
2021-11-30 11:15:00,58.46,58.6,58.4,58.49,140101.0,56.6723,56.8081,56.6142,56.7014,140101.0
2021-11-30 11:20:00,58.5,58.57,58.12,58.17,159227.0,56.7111,56.779,56.3427,56.3912,159227.0
2021-11-30 11:25:00,58.16,58.29,58.1,58.26,214767.0,56.3815,56.5075,56.3234,56.4785,214767.0
2021-11-30 11:30:00,58.24,58.35,58.08,58.13,129957.0,56.4591,56.5657,56.304,56.3524,129957.0
2021-11-30 11:35:00,58.12,58.24,58.03,58.1,190634.0,56.3427,56.4591,56.2555,56.3234,190634.0
2021-11-30 11:40:00,58.1,58.14,57.89,57.99,213513.0,56.3234,56.3621,56.1198,56.2167,213513.0
2021-11-30 11:45:00,57.98,58.03,57.75,57.8,215073.0,56.207,56.2555,55.9841,56.0325,215073.0
2021-11-30 11:50:00,57.8,57.87,57.73,57.79,172134.0,56.0325,56.1004,55.9647,56.0228,172134.0
2021-11-30 11:55:00,57.8,57.92,57.7,57.84,186750.0,56.0325,56.1489,55.9356,56.0713,186750.0
2021-11-30 12:00:00,57.84,57.88,57.64,57.67,151802.0,56.0713,56.1101,55.8774,55.9065,151802.0
2021-11-30 12:05:00,57.66,57.77,57.53,57.6,173000.0,55.8968,56.0034,55.7708,55.8386,173000.0
2021-11-30 12:10:00,57.6,57.69,57.44,57.68,200737.0,55.8386,55.9259,55.6835,55.9162,200737.0
2021-11-30 12:15:00,57.67,57.97,57.66,57.97,176339.0,55.9065,56.1973,55.8968,56.1973,176339.0
2021-11-30 12:20:00,57.96,58.09,57.89,58.08,202012.0,56.1876,56.3137,56.1198,56.304,202012.0
2021-11-30 12:25:00,58.08,58.17,58.04,58.14,137098.0,56.304,56.3912,56.2652,56.3621,137098.0
2021-11-30 12:30:00,58.13,58.23,58.08,58.19,92778.0,56.3524,56.4494,56.304,56.4106,92778.0
2021-11-30 12:35:00,58.17,58.23,57.98,58.0,93090.0,56.3912,56.4494,56.207,56.2264,93090.0
2021-11-30 12:40:00,58.0,58.2,57.94,58.16,148300.0,56.2264,56.4203,56.1683,56.3815,148300.0
2021-11-30 12:45:00,58.14,58.19,58.02,58.03,83753.0,56.3621,56.4106,56.2458,56.2555,83753.0
2021-11-30 12:50:00,58.04,58.16,58.03,58.04,60819.0,56.2652,56.3815,56.2555,56.2652,60819.0
2021-11-30 12:55:00,58.05,58.1,57.97,58.07,144252.0,56.2749,56.3234,56.1973,56.2943,144252.0
2021-11-30 13:00:00,58.07,58.1,57.8,57.87,131044.0,56.2943,56.3234,56.0325,56.1004,131044.0
2021-11-30 13:05:00,57.85,57.98,57.83,57.86,108148.0,56.081,56.207,56.0616,56.0907,108148.0
2021-11-30 13:10:00,57.86,57.9,57.81,57.82,78708.0,56.0907,56.1295,56.0422,56.0519,78708.0
2021-11-30 13:15:00,57.81,57.98,57.81,57.87,72791.0,56.0422,56.207,56.0422,56.1004,72791.0
2021-11-30 13:20:00,57.86,58.04,57.76,58.03,104209.0,56.0907,56.2652,55.9938,56.2555,104209.0
2021-11-30 13:25:00,58.02,58.02,57.9,57.9,89427.0,56.2458,56.2458,56.1295,56.1295,89427.0
2021-11-30 13:30:00,57.91,58.05,57.87,58.01,90481.0,56.1392,56.2749,56.1004,56.2361,90481.0
2021-11-30 13:35:00,58.0,58.17,58.0,58.1,99770.0,56.2264,56.3912,56.2264,56.3234,99770.0
2021-11-30 13:40:00,58.09,58.12,58.03,58.08,55625.0,56.3137,56.3427,56.2555,56.304,55625.0
2021-11-30 13:45:00,58.08,58.08,58.0,58.04,44839.0,56.304,56.304,56.2264,56.2652,44839.0
2021-11-30 13:50:00,58.04,58.15,58.02,58.04,57629.0,56.2652,56.3718,56.2458,56.2652,57629.0
2021-11-30 13:55:00,58.05,58.18,58.03,58.16,89456.0,56.2749,56.4009,56.2555,56.3815,89456.0
2021-11-30 14:00:00,58.16,58.18,58.07,58.13,122237.0,56.3815,56.4009,56.2943,56.3524,122237.0
2021-11-30 14:05:00,58.13,58.23,58.05,58.22,75814.0,56.3524,56.4494,56.2749,56.4397,75814.0
2021-11-30 14:10:00,58.22,58.35,58.21,58.32,120546.0,56.4397,56.5657,56.43,56.5366,120546.0
2021-11-30 14:15:00,58.32,58.33,58.19,58.21,52326.0,56.5366,56.5463,56.4106,56.43,52326.0
2021-11-30 14:20:00,58.22,58.25,58.15,58.16,56486.0,56.4397,56.4688,56.3718,56.3815,56486.0
2021-11-30 14:25:00,58.16,58.23,58.01,58.01,79602.0,56.3815,56.4494,56.2361,56.2361,79602.0
2021-11-30 14:30:00,58.01,58.17,57.97,58.15,119702.0,56.2361,56.3912,56.1973,56.3718,119702.0
2021-11-30 14:35:00,58.15,58.17,58.09,58.1,72353.0,56.3718,56.3912,56.3137,56.3234,72353.0
2021-11-30 14:40:00,58.1,58.17,58.02,58.07,76320.0,56.3234,56.3912,56.2458,56.2943,76320.0
2021-11-30 14:45:00,58.07,58.08,57.91,57.94,70487.0,56.2943,56.304,56.1392,56.1683,70487.0
2021-11-30 14:50:00,57.94,58.02,57.92,57.99,83724.0,56.1683,56.2458,56.1489,56.2167,83724.0
2021-11-30 14:55:00,57.98,58.05,57.96,58.05,61342.0,56.207,56.2749,56.1876,56.2749,61342.0
2021-11-30 15:00:00,58.05,58.12,58.02,58.11,106267.0,56.2749,56.3427,56.2458,56.3331,106267.0
2021-11-30 15:05:00,58.11,58.13,57.98,57.99,81605.0,56.3331,56.3524,56.207,56.2167,81605.0
2021-11-30 15:10:00,57.99,58.03,57.91,57.92,87197.0,56.2167,56.2555,56.1392,56.1489,87197.0
2021-11-30 15:15:00,57.92,57.97,57.9,57.95,105483.0,56.1489,56.1973,56.1295,56.1779,105483.0
2021-11-30 15:20:00,57.95,58.01,57.92,57.93,113952.0,56.1779,56.2361,56.1489,56.1586,113952.0
2021-11-30 15:25:00,57.93,57.93,57.83,57.85,152333.0,56.1586,56.1586,56.0616,56.081,152333.0
2021-11-30 15:30:00,57.84,58.11,57.82,58.11,180934.0,56.0713,56.3331,56.0519,56.3331,180934.0
2021-11-30 15:35:00,58.1,58.28,58.05,58.24,270733.0,56.3234,56.4979,56.2749,56.4591,270733.0
2021-11-30 15:40:00,58.24,58.32,58.17,58.27,207939.0,56.4591,56.5366,56.3912,56.4882,207939.0
2021-11-30 15:45:00,58.27,58.33,58.06,58.06,260976.0,56.4882,56.5463,56.2846,56.2846,260976.0
2021-11-30 15:50:00,58.05,58.06,57.82,57.86,291109.0,56.2749,56.2846,56.0519,56.0907,291109.0
2021-11-30 15:55:00,57.86,58.02,57.81,57.86,784761.0,56.0907,56.2458,56.0422,56.0907,784761.0
2021-12-01 09:30:00,59.25,59.56,58.76,58.8,408966.0,57.4382,57.7387,56.9632,57.002,408966.0
2021-12-01 09:35:00,58.79,59.15,58.79,59.12,138061.0,56.9923,57.3412,56.9923,57.3122,138061.0
2021-12-01 09:40:00,59.12,59.32,59.03,59.07,301746.0,57.3122,57.5061,57.2249,57.2637,301746.0
2021-12-01 09:45:00,59.05,59.37,59.02,59.37,172731.0,57.2443,57.5545,57.2152,57.5545,172731.0
2021-12-01 09:50:00,59.37,59.44,59.15,59.18,189148.0,57.5545,57.6224,57.3412,57.3703,189148.0
2021-12-01 09:55:00,59.18,59.61,59.12,59.52,236361.0,57.3703,57.7872,57.3122,57.6999,236361.0
2021-12-01 10:00:00,59.53,59.99,59.53,59.91,293574.0,57.7096,58.1556,57.7096,58.078,293574.0
2021-12-01 10:05:00,59.92,60.16,59.9,60.03,366347.0,58.0877,58.3204,58.0683,58.1943,366347.0
2021-12-01 10:10:00,60.03,60.13,59.98,59.99,232605.0,58.1943,58.2913,58.1459,58.1556,232605.0
2021-12-01 10:15:00,60.0,60.12,59.93,60.1,263539.0,58.1653,58.2816,58.0974,58.2622,263539.0
2021-12-01 10:20:00,60.1,60.17,59.91,60.04,215130.0,58.2622,58.3301,58.078,58.204,215130.0
2021-12-01 10:25:00,60.04,60.28,59.96,60.13,233778.0,58.204,58.4367,58.1265,58.2913,233778.0
2021-12-01 10:30:00,60.11,60.33,60.07,60.1,155386.0,58.2719,58.4852,58.2331,58.2622,155386.0
2021-12-01 10:35:00,60.1,60.34,60.09,60.12,148896.0,58.2622,58.4949,58.2525,58.2816,148896.0
2021-12-01 10:40:00,60.12,60.34,60.03,60.29,204594.0,58.2816,58.4949,58.1943,58.4464,204594.0
2021-12-01 10:45:00,60.3,60.35,60.21,60.32,147872.0,58.4561,58.5046,58.3688,58.4755,147872.0
2021-12-01 10:50:00,60.33,60.53,60.32,60.47,152117.0,58.4852,58.6791,58.4755,58.6209,152117.0
2021-12-01 10:55:00,60.45,60.59,60.39,60.55,261169.0,58.6015,58.7372,58.5433,58.6984,261169.0
2021-12-01 11:00:00,60.55,60.55,60.29,60.42,149213.0,58.6984,58.6984,58.4464,58.5724,149213.0
2021-12-01 11:05:00,60.42,60.43,60.2,60.25,275524.0,58.5724,58.5821,58.3591,58.4076,275524.0
2021-12-01 11:10:00,60.24,60.3,60.16,60.29,189421.0,58.3979,58.4561,58.3204,58.4464,189421.0
2021-12-01 11:15:00,60.29,60.4,60.24,60.27,148078.0,58.4464,58.553,58.3979,58.427,148078.0
2021-12-01 11:20:00,60.26,60.26,60.03,60.07,101396.0,58.4173,58.4173,58.1943,58.2331,101396.0
2021-12-01 11:25:00,60.07,60.1,59.93,60.03,141803.0,58.2331,58.2622,58.0974,58.1943,141803.0
2021-12-01 11:30:00,60.04,60.14,59.95,60.03,146000.0,58.204,58.301,58.1168,58.1943,146000.0
2021-12-01 11:35:00,60.02,60.09,59.84,59.89,164324.0,58.1846,58.2525,58.0102,58.0586,164324.0
2021-12-01 11:40:00,59.89,59.9,59.7,59.75,136394.0,58.0586,58.0683,57.8744,57.9229,136394.0
2021-12-01 11:45:00,59.75,59.75,59.5,59.51,197804.0,57.9229,57.9229,57.6805,57.6902,197804.0
2021-12-01 11:50:00,59.51,59.53,59.22,59.25,150823.0,57.6902,57.7096,57.4091,57.4382,150823.0
2021-12-01 11:55:00,59.25,59.35,58.96,59.03,246436.0,57.4382,57.5351,57.1571,57.2249,246436.0
2021-12-01 12:00:00,59.03,59.22,58.96,59.18,134790.0,57.2249,57.4091,57.1571,57.3703,134790.0
2021-12-01 12:05:00,59.18,59.21,59.06,59.12,93839.0,57.3703,57.3994,57.254,57.3122,93839.0
2021-12-01 12:10:00,59.11,59.26,59.11,59.24,116007.0,57.3025,57.4479,57.3025,57.4285,116007.0
2021-12-01 12:15:00,59.23,59.24,59.06,59.15,113715.0,57.4188,57.4285,57.254,57.3412,113715.0
2021-12-01 12:20:00,59.16,59.23,58.96,59.0,90064.0,57.3509,57.4188,57.1571,57.1958,90064.0
2021-12-01 12:25:00,58.99,59.03,58.87,58.91,97298.0,57.1861,57.2249,57.0698,57.1086,97298.0
2021-12-01 12:30:00,58.91,59.25,58.91,59.17,108749.0,57.1086,57.4382,57.1086,57.3606,108749.0
2021-12-01 12:35:00,59.18,59.18,58.99,59.08,55298.0,57.3703,57.3703,57.1861,57.2734,55298.0
2021-12-01 12:40:00,59.08,59.09,58.91,58.96,59432.0,57.2734,57.2831,57.1086,57.1571,59432.0
2021-12-01 12:45:00,58.97,59.01,58.86,58.87,57632.0,57.1668,57.2055,57.0601,57.0698,57632.0
2021-12-01 12:50:00,58.87,58.87,58.62,58.7,179460.0,57.0698,57.0698,56.8275,56.905,179460.0
2021-12-01 12:55:00,58.69,58.74,58.56,58.59,140078.0,56.8953,56.9438,56.7693,56.7984,140078.0
2021-12-01 13:00:00,58.59,58.68,58.54,58.63,86382.0,56.7984,56.8856,56.7499,56.8372,86382.0
2021-12-01 13:05:00,58.66,58.7,58.41,58.43,178508.0,56.8662,56.905,56.6239,56.6433,178508.0
2021-12-01 13:10:00,58.46,58.47,58.33,58.43,127358.0,56.6723,56.682,56.5463,56.6433,127358.0
2021-12-01 13:15:00,58.43,58.53,58.35,58.36,104499.0,56.6433,56.7402,56.5657,56.5754,104499.0
2021-12-01 13:20:00,58.37,58.56,58.34,58.54,82160.0,56.5851,56.7693,56.556,56.7499,82160.0
2021-12-01 13:25:00,58.54,58.74,58.47,58.69,140032.0,56.7499,56.9438,56.682,56.8953,140032.0
2021-12-01 13:30:00,58.69,58.75,58.53,58.57,103744.0,56.8953,56.9535,56.7402,56.779,103744.0
2021-12-01 13:35:00,58.59,58.76,58.58,58.65,89754.0,56.7984,56.9632,56.7887,56.8565,89754.0
2021-12-01 13:40:00,58.65,58.68,58.34,58.41,92742.0,56.8565,56.8856,56.556,56.6239,92742.0
2021-12-01 13:45:00,58.39,58.41,58.09,58.11,120955.0,56.6045,56.6239,56.3137,56.3331,120955.0
2021-12-01 13:50:00,58.11,58.34,58.11,58.26,209523.0,56.3331,56.556,56.3331,56.4785,209523.0
2021-12-01 13:55:00,58.25,58.54,58.22,58.53,168626.0,56.4688,56.7499,56.4397,56.7402,168626.0
2021-12-01 14:00:00,58.54,58.58,58.36,58.4,155856.0,56.7499,56.7887,56.5754,56.6142,155856.0
2021-12-01 14:05:00,58.4,58.44,58.25,58.27,121976.0,56.6142,56.653,56.4688,56.4882,121976.0
2021-12-01 14:10:00,58.28,58.3,58.16,58.2,81972.0,56.4979,56.5172,56.3815,56.4203,81972.0
2021-12-01 14:15:00,58.2,59.45,58.11,59.07,2392891.0,56.4203,57.6321,56.3331,57.2637,2392891.0
2021-12-01 14:20:00,59.06,59.64,58.8,59.14,1909456.0,57.254,57.8163,57.002,57.3316,1909456.0
2021-12-01 14:25:00,59.13,59.34,58.93,59.24,653521.0,57.3219,57.5254,57.128,57.4285,653521.0
2021-12-01 14:30:00,59.23,59.73,59.17,59.19,710744.0,57.4188,57.9035,57.3606,57.38,710744.0
2021-12-01 14:35:00,59.19,59.45,59.19,59.43,370635.0,57.38,57.6321,57.38,57.6127,370635.0
2021-12-01 14:40:00,59.42,59.56,59.32,59.53,568011.0,57.603,57.7387,57.5061,57.7096,568011.0
2021-12-01 14:45:00,59.54,59.91,59.48,59.6,671611.0,57.7193,58.078,57.6612,57.7775,671611.0
2021-12-01 14:50:00,59.59,59.89,59.55,59.7,442785.0,57.7678,58.0586,57.729,57.8744,442785.0
2021-12-01 14:55:00,59.71,59.78,59.61,59.68,199850.0,57.8841,57.952,57.7872,57.855,199850.0
2021-12-01 15:00:00,59.68,59.76,59.31,59.34,378308.0,57.855,57.9326,57.4964,57.5254,378308.0
2021-12-01 15:05:00,59.34,59.39,59.11,59.21,343027.0,57.5254,57.5739,57.3025,57.3994,343027.0
2021-12-01 15:10:00,59.22,59.25,59.01,59.1,282788.0,57.4091,57.4382,57.2055,57.2928,282788.0
2021-12-01 15:15:00,59.09,59.1,58.77,58.82,330507.0,57.2831,57.2928,56.9729,57.0213,330507.0
2021-12-01 15:20:00,58.8,58.85,58.58,58.63,280438.0,57.002,57.0504,56.7887,56.8372,280438.0
2021-12-01 15:25:00,58.64,58.68,58.44,58.55,449436.0,56.8468,56.8856,56.653,56.7596,449436.0
2021-12-01 15:30:00,58.54,58.71,58.47,58.7,347109.0,56.7499,56.9147,56.682,56.905,347109.0
2021-12-01 15:35:00,58.68,58.75,58.51,58.69,293215.0,56.8856,56.9535,56.7208,56.8953,293215.0
2021-12-01 15:40:00,58.69,58.82,58.61,58.8,343980.0,56.8953,57.0213,56.8178,57.002,343980.0
2021-12-01 15:45:00,58.79,58.8,58.42,58.44,355326.0,56.9923,57.002,56.6336,56.653,355326.0
2021-12-01 15:50:00,58.43,58.52,58.26,58.31,563490.0,56.6433,56.7305,56.4785,56.5269,563490.0
2021-12-01 15:55:00,58.3,58.31,58.01,58.05,603722.0,56.5172,56.5269,56.2361,56.2749,603722.0
2021-12-02 09:30:00,58.75,59.43,58.7,59.38,701719.0,56.9535,57.6127,56.905,57.5642,701719.0
2021-12-02 09:35:00,59.39,59.95,59.21,59.91,537257.0,57.5739,58.1168,57.3994,58.078,537257.0
2021-12-02 09:40:00,59.93,60.2,59.76,60.2,581289.0,58.0974,58.3591,57.9326,58.3591,581289.0
2021-12-02 09:45:00,60.2,60.73,60.14,60.62,559358.0,58.3591,58.8729,58.301,58.7663,559358.0
2021-12-02 09:50:00,60.63,61.06,60.51,61.01,776053.0,58.776,59.1928,58.6597,59.1444,776053.0
2021-12-02 09:55:00,61.01,61.27,60.73,61.23,513913.0,59.1444,59.3964,58.8729,59.3576,513913.0
2021-12-02 10:00:00,61.25,61.3,60.66,61.13,607092.0,59.377,59.4255,58.8051,59.2607,607092.0
2021-12-02 10:05:00,61.13,61.22,60.73,60.83,423016.0,59.2607,59.348,58.8729,58.9699,423016.0
2021-12-02 10:10:00,60.83,60.89,60.57,60.63,410190.0,58.9699,59.028,58.7178,58.776,410190.0
2021-12-02 10:15:00,60.63,60.64,59.86,59.95,662633.0,58.776,58.7857,58.0295,58.1168,662633.0
2021-12-02 10:20:00,59.95,60.24,59.79,60.23,479241.0,58.1168,58.3979,57.9617,58.3882,479241.0
2021-12-02 10:25:00,60.23,60.53,60.18,60.44,437101.0,58.3882,58.6791,58.3398,58.5918,437101.0
2021-12-02 10:30:00,60.45,60.63,60.35,60.41,324002.0,58.6015,58.776,58.5046,58.5627,324002.0
2021-12-02 10:35:00,60.39,60.4,59.92,59.99,318219.0,58.5433,58.553,58.0877,58.1556,318219.0
2021-12-02 10:40:00,60.01,60.27,59.86,59.87,167608.0,58.175,58.427,58.0295,58.0392,167608.0
2021-12-02 10:45:00,59.87,59.97,59.75,59.91,340298.0,58.0392,58.1362,57.9229,58.078,340298.0
2021-12-02 10:50:00,59.92,59.99,59.82,59.87,243121.0,58.0877,58.1556,57.9908,58.0392,243121.0
2021-12-02 10:55:00,59.84,60.24,59.78,60.23,217984.0,58.0102,58.3979,57.952,58.3882,217984.0
2021-12-02 11:00:00,60.22,60.33,59.95,60.1,233610.0,58.3785,58.4852,58.1168,58.2622,233610.0
2021-12-02 11:05:00,60.09,60.28,60.01,60.24,100915.0,58.2525,58.4367,58.175,58.3979,100915.0
2021-12-02 11:10:00,60.23,60.4,60.19,60.25,118692.0,58.3882,58.553,58.3494,58.4076,118692.0
2021-12-02 11:15:00,60.26,60.57,60.24,60.39,152022.0,58.4173,58.7178,58.3979,58.5433,152022.0
2021-12-02 11:20:00,60.38,60.54,60.33,60.34,121137.0,58.5336,58.6887,58.4852,58.4949,121137.0
2021-12-02 11:25:00,60.34,60.58,60.33,60.51,149858.0,58.4949,58.7275,58.4852,58.6597,149858.0
2021-12-02 11:30:00,60.5,60.57,60.03,60.2,154386.0,58.65,58.7178,58.1943,58.3591,154386.0
2021-12-02 11:35:00,60.2,60.34,60.1,60.15,161063.0,58.3591,58.4949,58.2622,58.3107,161063.0
2021-12-02 11:40:00,60.14,60.42,60.14,60.29,80993.0,58.301,58.5724,58.301,58.4464,80993.0
2021-12-02 11:45:00,60.29,60.51,60.22,60.48,117719.0,58.4464,58.6597,58.3785,58.6306,117719.0
2021-12-02 11:50:00,60.48,60.53,60.31,60.43,150776.0,58.6306,58.6791,58.4658,58.5821,150776.0
2021-12-02 11:55:00,60.41,60.47,60.26,60.41,85226.0,58.5627,58.6209,58.4173,58.5627,85226.0
2021-12-02 12:00:00,60.41,60.45,60.31,60.42,60527.0,58.5627,58.6015,58.4658,58.5724,60527.0
2021-12-02 12:05:00,60.42,60.47,60.33,60.44,83827.0,58.5724,58.6209,58.4852,58.5918,83827.0
2021-12-02 12:10:00,60.43,60.7,60.43,60.68,160065.0,58.5821,58.8439,58.5821,58.8245,160065.0
2021-12-02 12:15:00,60.68,60.69,60.53,60.62,156261.0,58.8245,58.8342,58.6791,58.7663,156261.0
2021-12-02 12:20:00,60.63,60.76,60.62,60.72,162849.0,58.776,58.902,58.7663,58.8632,162849.0
2021-12-02 12:25:00,60.72,60.74,60.66,60.74,120416.0,58.8632,58.8826,58.8051,58.8826,120416.0
2021-12-02 12:30:00,60.74,61.0,60.74,60.93,266940.0,58.8826,59.1347,58.8826,59.0668,266940.0
2021-12-02 12:35:00,60.93,61.05,60.87,60.87,301325.0,59.0668,59.1831,59.0087,59.0087,301325.0
2021-12-02 12:40:00,60.88,60.96,60.84,60.85,153174.0,59.0183,59.0959,58.9796,58.9893,153174.0
2021-12-02 12:45:00,60.86,60.93,60.76,60.88,126320.0,58.999,59.0668,58.902,59.0183,126320.0
2021-12-02 12:50:00,60.87,60.88,60.66,60.71,82382.0,59.0087,59.0183,58.8051,58.8535,82382.0
2021-12-02 12:55:00,60.71,60.78,60.6,60.68,337816.0,58.8535,58.9214,58.7469,58.8245,337816.0
2021-12-02 13:00:00,60.66,60.71,60.5,60.69,234717.0,58.8051,58.8535,58.65,58.8342,234717.0
2021-12-02 13:05:00,60.7,60.76,60.52,60.62,242999.0,58.8439,58.902,58.6694,58.7663,242999.0
2021-12-02 13:10:00,60.61,60.7,60.43,60.7,239685.0,58.7566,58.8439,58.5821,58.8439,239685.0
2021-12-02 13:15:00,60.71,60.72,60.56,60.65,136627.0,58.8535,58.8632,58.7081,58.7954,136627.0
2021-12-02 13:20:00,60.66,60.7,60.39,60.52,435907.0,58.8051,58.8439,58.5433,58.6694,435907.0
2021-12-02 13:25:00,60.5,60.63,60.38,60.43,267060.0,58.65,58.776,58.5336,58.5821,267060.0
2021-12-02 13:30:00,60.45,60.47,60.21,60.37,392828.0,58.6015,58.6209,58.3688,58.5239,392828.0
2021-12-02 13:35:00,60.36,60.48,60.34,60.48,100259.0,58.5142,58.6306,58.4949,58.6306,100259.0
2021-12-02 13:40:00,60.48,60.52,60.35,60.46,143808.0,58.6306,58.6694,58.5046,58.6112,143808.0
2021-12-02 13:45:00,60.46,60.47,60.32,60.35,230299.0,58.6112,58.6209,58.4755,58.5046,230299.0
2021-12-02 13:50:00,60.33,60.67,60.3,60.63,138906.0,58.4852,58.8148,58.4561,58.776,138906.0
2021-12-02 13:55:00,60.62,60.78,60.62,60.75,103674.0,58.7663,58.9214,58.7663,58.8923,103674.0
2021-12-02 14:00:00,60.74,60.85,60.7,60.84,118589.0,58.8826,58.9893,58.8439,58.9796,118589.0
2021-12-02 14:05:00,60.83,60.86,60.65,60.74,79386.0,58.9699,58.999,58.7954,58.8826,79386.0
2021-12-02 14:10:00,60.74,60.83,60.71,60.8,104123.0,58.8826,58.9699,58.8535,58.9408,104123.0
2021-12-02 14:15:00,60.81,60.84,60.7,60.79,169163.0,58.9505,58.9796,58.8439,58.9311,169163.0
2021-12-02 14:20:00,60.79,60.88,60.72,60.81,130159.0,58.9311,59.0183,58.8632,58.9505,130159.0
2021-12-02 14:25:00,60.82,61.02,60.8,60.98,191785.0,58.9602,59.1541,58.9408,59.1153,191785.0
2021-12-02 14:30:00,60.98,61.05,60.89,61.0,121618.0,59.1153,59.1831,59.028,59.1347,121618.0
2021-12-02 14:35:00,60.99,61.02,60.8,60.97,123349.0,59.125,59.1541,58.9408,59.1056,123349.0
2021-12-02 14:40:00,60.97,61.0,60.85,60.9,163100.0,59.1056,59.1347,58.9893,59.0377,163100.0
2021-12-02 14:45:00,60.9,60.95,60.73,60.8,206005.0,59.0377,59.0862,58.8729,58.9408,206005.0
2021-12-02 14:50:00,60.8,60.91,60.79,60.84,192033.0,58.9408,59.0474,58.9311,58.9796,192033.0
2021-12-02 14:55:00,60.85,60.99,60.84,60.86,166354.0,58.9893,59.125,58.9796,58.999,166354.0
2021-12-02 15:00:00,60.87,61.07,60.87,61.06,146190.0,59.0087,59.2025,59.0087,59.1928,146190.0
2021-12-02 15:05:00,61.05,61.08,60.99,61.06,111177.0,59.1831,59.2122,59.125,59.1928,111177.0
2021-12-02 15:10:00,61.06,61.07,60.84,60.94,146245.0,59.1928,59.2025,58.9796,59.0765,146245.0
2021-12-02 15:15:00,60.94,60.99,60.88,60.89,109956.0,59.0765,59.125,59.0183,59.028,109956.0
2021-12-02 15:20:00,60.88,60.96,60.82,60.93,179687.0,59.0183,59.0959,58.9602,59.0668,179687.0
2021-12-02 15:25:00,60.94,61.04,60.85,60.91,181738.0,59.0765,59.1735,58.9893,59.0474,181738.0
2021-12-02 15:30:00,60.91,61.05,60.88,60.93,203141.0,59.0474,59.1831,59.0183,59.0668,203141.0
2021-12-02 15:35:00,60.93,61.06,60.87,61.03,235386.0,59.0668,59.1928,59.0087,59.1638,235386.0
2021-12-02 15:40:00,61.03,61.09,60.98,60.99,203082.0,59.1638,59.2219,59.1153,59.125,203082.0
2021-12-02 15:45:00,60.99,61.13,60.88,61.12,314129.0,59.125,59.2607,59.0183,59.251,314129.0
2021-12-02 15:50:00,61.12,61.13,60.8,60.83,373639.0,59.251,59.2607,58.9408,58.9699,373639.0
2021-12-02 15:55:00,60.84,61.03,60.8,61.03,1043401.0,58.9796,59.1638,58.9408,59.1638,1043401.0
2021-12-03 09:30:00,61.23,61.69,60.97,61.06,623620.0,59.3576,59.8036,59.1056,59.1928,623620.0
2021-12-03 09:35:00,61.05,61.25,60.91,61.08,304156.0,59.1831,59.377,59.0474,59.2122,304156.0
2021-12-03 09:40:00,61.08,61.39,61.06,61.36,277480.0,59.2122,59.5128,59.1928,59.4837,277480.0
2021-12-03 09:45:00,61.36,61.39,61.19,61.21,300393.0,59.4837,59.5128,59.3189,59.3383,300393.0
2021-12-03 09:50:00,61.21,61.35,60.66,60.7,522137.0,59.3383,59.474,58.8051,58.8439,522137.0
2021-12-03 09:55:00,60.7,61.06,60.7,60.93,208462.0,58.8439,59.1928,58.8439,59.0668,208462.0
2021-12-03 10:00:00,60.95,61.19,60.76,60.9,293043.0,59.0862,59.3189,58.902,59.0377,293043.0
2021-12-03 10:05:00,60.9,60.97,60.62,60.67,284952.0,59.0377,59.1056,58.7663,58.8148,284952.0
2021-12-03 10:10:00,60.68,60.93,60.56,60.79,307373.0,58.8245,59.0668,58.7081,58.9311,307373.0
2021-12-03 10:15:00,60.79,61.12,60.79,61.01,163572.0,58.9311,59.251,58.9311,59.1444,163572.0
2021-12-03 10:20:00,61.01,61.11,60.92,61.1,125847.0,59.1444,59.2413,59.0571,59.2316,125847.0
2021-12-03 10:25:00,61.08,61.26,60.98,61.23,115582.0,59.2122,59.3867,59.1153,59.3576,115582.0
2021-12-03 10:30:00,61.2,61.22,60.98,61.06,281082.0,59.3286,59.348,59.1153,59.1928,281082.0
2021-12-03 10:35:00,61.06,61.08,60.78,60.85,186255.0,59.1928,59.2122,58.9214,58.9893,186255.0
2021-12-03 10:40:00,60.85,60.92,60.58,60.9,510459.0,58.9893,59.0571,58.7275,59.0377,510459.0
2021-12-03 10:45:00,60.9,61.04,60.72,60.89,381897.0,59.0377,59.1735,58.8632,59.028,381897.0
2021-12-03 10:50:00,60.91,61.03,60.7,60.89,258657.0,59.0474,59.1638,58.8439,59.028,258657.0
2021-12-03 10:55:00,60.88,60.99,60.74,60.8,1183987.0,59.0183,59.125,58.8826,58.9408,1183987.0
2021-12-03 11:00:00,60.79,60.88,60.63,60.83,141606.0,58.9311,59.0183,58.776,58.9699,141606.0
2021-12-03 11:05:00,60.82,60.82,60.55,60.62,147795.0,58.9602,58.9602,58.6984,58.7663,147795.0
2021-12-03 11:10:00,60.63,60.76,60.44,60.6,218974.0,58.776,58.902,58.5918,58.7469,218974.0
2021-12-03 11:15:00,60.6,60.64,60.41,60.44,225416.0,58.7469,58.7857,58.5627,58.5918,225416.0
2021-12-03 11:20:00,60.43,60.73,60.41,60.6,180285.0,58.5821,58.8729,58.5627,58.7469,180285.0
2021-12-03 11:25:00,60.61,60.74,60.53,60.6,118153.0,58.7566,58.8826,58.6791,58.7469,118153.0
2021-12-03 11:30:00,60.6,60.79,60.5,60.73,125738.0,58.7469,58.9311,58.65,58.8729,125738.0
2021-12-03 11:35:00,60.72,60.8,60.67,60.7,132254.0,58.8632,58.9408,58.8148,58.8439,132254.0
2021-12-03 11:40:00,60.69,60.72,60.31,60.32,124828.0,58.8342,58.8632,58.4658,58.4755,124828.0
2021-12-03 11:45:00,60.33,60.42,60.17,60.29,161479.0,58.4852,58.5724,58.3301,58.4464,161479.0
2021-12-03 11:50:00,60.28,60.28,59.87,59.88,193485.0,58.4367,58.4367,58.0392,58.0489,193485.0
2021-12-03 11:55:00,59.89,59.93,59.67,59.74,206414.0,58.0586,58.0974,57.8453,57.9132,206414.0
2021-12-03 12:00:00,59.74,59.76,59.51,59.55,273983.0,57.9132,57.9326,57.6902,57.729,273983.0
2021-12-03 12:05:00,59.55,59.69,59.51,59.65,126295.0,57.729,57.8647,57.6902,57.826,126295.0
2021-12-03 12:10:00,59.66,59.8,59.66,59.71,74197.0,57.8357,57.9714,57.8357,57.8841,74197.0
2021-12-03 12:15:00,59.69,60.02,59.69,60.0,169588.0,57.8647,58.1846,57.8647,58.1653,169588.0
2021-12-03 12:20:00,60.0,60.13,59.88,60.08,93111.0,58.1653,58.2913,58.0489,58.2428,93111.0
2021-12-03 12:25:00,60.06,60.07,59.91,59.94,87548.0,58.2234,58.2331,58.078,58.1071,87548.0
2021-12-03 12:30:00,59.94,59.95,59.79,59.93,198744.0,58.1071,58.1168,57.9617,58.0974,198744.0
2021-12-03 12:35:00,59.91,60.17,59.87,60.17,138344.0,58.078,58.3301,58.0392,58.3301,138344.0
2021-12-03 12:40:00,60.18,60.2,60.06,60.14,112860.0,58.3398,58.3591,58.2234,58.301,112860.0
2021-12-03 12:45:00,60.13,60.22,60.06,60.16,87002.0,58.2913,58.3785,58.2234,58.3204,87002.0
2021-12-03 12:50:00,60.14,60.26,60.08,60.15,83959.0,58.301,58.4173,58.2428,58.3107,83959.0
2021-12-03 12:55:00,60.15,60.15,60.0,60.11,116697.0,58.3107,58.3107,58.1653,58.2719,116697.0
2021-12-03 13:00:00,60.12,60.12,60.0,60.02,105540.0,58.2816,58.2816,58.1653,58.1846,105540.0
2021-12-03 13:05:00,60.02,60.17,60.01,60.14,63477.0,58.1846,58.3301,58.175,58.301,63477.0
2021-12-03 13:10:00,60.13,60.15,59.91,60.01,91833.0,58.2913,58.3107,58.078,58.175,91833.0
2021-12-03 13:15:00,60.01,60.08,59.89,60.04,88565.0,58.175,58.2428,58.0586,58.204,88565.0
2021-12-03 13:20:00,60.04,60.17,60.01,60.17,81655.0,58.204,58.3301,58.175,58.3301,81655.0
2021-12-03 13:25:00,60.16,60.16,59.93,59.93,62201.0,58.3204,58.3204,58.0974,58.0974,62201.0
2021-12-03 13:30:00,59.92,59.92,59.78,59.84,106070.0,58.0877,58.0877,57.952,58.0102,106070.0
2021-12-03 13:35:00,59.85,59.91,59.74,59.88,142929.0,58.0198,58.078,57.9132,58.0489,142929.0
2021-12-03 13:40:00,59.89,59.93,59.78,59.89,125746.0,58.0586,58.0974,57.952,58.0586,125746.0
2021-12-03 13:45:00,59.88,59.95,59.7,59.87,219740.0,58.0489,58.1168,57.8744,58.0392,219740.0
2021-12-03 13:50:00,59.84,59.84,59.66,59.67,136725.0,58.0102,58.0102,57.8357,57.8453,136725.0
2021-12-03 13:55:00,59.68,59.7,59.47,59.51,161894.0,57.855,57.8744,57.6515,57.6902,161894.0
2021-12-03 14:00:00,59.5,59.62,59.46,59.54,142659.0,57.6805,57.7969,57.6418,57.7193,142659.0
2021-12-03 14:05:00,59.54,59.61,59.38,59.42,76641.0,57.7193,57.7872,57.5642,57.603,76641.0
2021-12-03 14:10:00,59.41,59.49,59.31,59.42,88016.0,57.5933,57.6709,57.4964,57.603,88016.0
2021-12-03 14:15:00,59.42,59.48,59.31,59.31,91553.0,57.603,57.6612,57.4964,57.4964,91553.0
2021-12-03 14:20:00,59.32,59.4,59.13,59.36,151503.0,57.5061,57.5836,57.3219,57.5448,151503.0
2021-12-03 14:25:00,59.37,59.49,59.3,59.43,94951.0,57.5545,57.6709,57.4867,57.6127,94951.0
2021-12-03 14:30:00,59.43,59.49,59.24,59.29,108371.0,57.6127,57.6709,57.4285,57.477,108371.0
2021-12-03 14:35:00,59.3,59.35,59.07,59.11,117642.0,57.4867,57.5351,57.2637,57.3025,117642.0
2021-12-03 14:40:00,59.11,59.28,59.07,59.18,196849.0,57.3025,57.4673,57.2637,57.3703,196849.0
2021-12-03 14:45:00,59.19,59.23,59.06,59.11,150371.0,57.38,57.4188,57.254,57.3025,150371.0
2021-12-03 14:50:00,59.1,59.12,58.94,58.95,153770.0,57.2928,57.3122,57.1377,57.1474,153770.0
2021-12-03 14:55:00,58.96,59.16,58.92,59.07,142127.0,57.1571,57.3509,57.1183,57.2637,142127.0
2021-12-03 15:00:00,59.07,59.08,58.92,59.02,125311.0,57.2637,57.2734,57.1183,57.2152,125311.0
2021-12-03 15:05:00,59.02,59.15,58.87,58.88,156367.0,57.2152,57.3412,57.0698,57.0795,156367.0
2021-12-03 15:10:00,58.89,59.09,58.89,59.04,134518.0,57.0892,57.2831,57.0892,57.2346,134518.0
2021-12-03 15:15:00,59.03,59.1,58.94,58.98,124544.0,57.2249,57.2928,57.1377,57.1764,124544.0
2021-12-03 15:20:00,58.98,59.27,58.98,59.21,156543.0,57.1764,57.4576,57.1764,57.3994,156543.0
2021-12-03 15:25:00,59.21,59.46,59.18,59.43,172017.0,57.3994,57.6418,57.3703,57.6127,172017.0
2021-12-03 15:30:00,59.43,59.63,59.4,59.6,260959.0,57.6127,57.8066,57.5836,57.7775,260959.0
2021-12-03 15:35:00,59.6,59.66,59.44,59.5,182188.0,57.7775,57.8357,57.6224,57.6805,182188.0
2021-12-03 15:40:00,59.5,59.55,59.4,59.44,161996.0,57.6805,57.729,57.5836,57.6224,161996.0
2021-12-03 15:45:00,59.42,59.47,59.29,59.42,207016.0,57.603,57.6515,57.477,57.603,207016.0
2021-12-03 15:50:00,59.44,59.77,59.35,59.69,491435.0,57.6224,57.9423,57.5351,57.8647,491435.0
2021-12-03 15:55:00,59.69,59.83,59.66,59.72,571528.0,57.8647,58.0005,57.8357,57.8938,571528.0
2021-12-06 09:30:00,60.47,60.47,59.62,59.78,466377.0,58.6209,58.6209,57.7969,57.952,466377.0
2021-12-06 09:35:00,59.79,59.85,58.7,58.89,410981.0,57.9617,58.0198,56.905,57.0892,410981.0
2021-12-06 09:40:00,58.86,59.77,58.8,59.65,234496.0,57.0601,57.9423,57.002,57.826,234496.0
2021-12-06 09:45:00,59.64,59.71,59.44,59.61,125414.0,57.8163,57.8841,57.6224,57.7872,125414.0
2021-12-06 09:50:00,59.6,59.74,59.4,59.43,123203.0,57.7775,57.9132,57.5836,57.6127,123203.0
2021-12-06 09:55:00,59.44,59.86,59.35,59.79,165519.0,57.6224,58.0295,57.5351,57.9617,165519.0
2021-12-06 10:00:00,59.82,59.89,59.49,59.62,178078.0,57.9908,58.0586,57.6709,57.7969,178078.0
2021-12-06 10:05:00,59.64,59.97,59.51,59.9,338758.0,57.8163,58.1362,57.6902,58.0683,338758.0
2021-12-06 10:10:00,59.89,60.21,59.81,60.17,215864.0,58.0586,58.3688,57.9811,58.3301,215864.0
2021-12-06 10:15:00,60.17,60.29,60.14,60.18,194442.0,58.3301,58.4464,58.301,58.3398,194442.0
2021-12-06 10:20:00,60.16,60.29,60.11,60.18,195016.0,58.3204,58.4464,58.2719,58.3398,195016.0
2021-12-06 10:25:00,60.19,60.35,60.13,60.34,111298.0,58.3494,58.5046,58.2913,58.4949,111298.0
2021-12-06 10:30:00,60.34,60.35,60.11,60.21,124774.0,58.4949,58.5046,58.2719,58.3688,124774.0
2021-12-06 10:35:00,60.19,60.43,60.06,60.37,179324.0,58.3494,58.5821,58.2234,58.5239,179324.0
2021-12-06 10:40:00,60.35,60.58,60.15,60.21,474360.0,58.5046,58.7275,58.3107,58.3688,474360.0
2021-12-06 10:45:00,60.2,60.35,60.16,60.34,163162.0,58.3591,58.5046,58.3204,58.4949,163162.0
2021-12-06 10:50:00,60.35,60.51,60.2,60.49,322180.0,58.5046,58.6597,58.3591,58.6403,322180.0
2021-12-06 10:55:00,60.49,60.66,60.43,60.61,157088.0,58.6403,58.8051,58.5821,58.7566,157088.0
2021-12-06 11:00:00,60.6,60.6,60.16,60.16,188621.0,58.7469,58.7469,58.3204,58.3204,188621.0
2021-12-06 11:05:00,60.16,60.27,60.13,60.2,65472.0,58.3204,58.427,58.2913,58.3591,65472.0
2021-12-06 11:10:00,60.21,60.27,60.04,60.11,98377.0,58.3688,58.427,58.204,58.2719,98377.0
2021-12-06 11:15:00,60.11,60.33,60.09,60.26,95847.0,58.2719,58.4852,58.2525,58.4173,95847.0
2021-12-06 11:20:00,60.26,60.3,60.13,60.25,73170.0,58.4173,58.4561,58.2913,58.4076,73170.0
2021-12-06 11:25:00,60.28,60.32,60.21,60.32,48882.0,58.4367,58.4755,58.3688,58.4755,48882.0
2021-12-06 11:30:00,60.29,60.44,60.13,60.34,140483.0,58.4464,58.5918,58.2913,58.4949,140483.0
2021-12-06 11:35:00,60.34,60.4,60.3,60.33,63315.0,58.4949,58.553,58.4561,58.4852,63315.0
2021-12-06 11:40:00,60.34,60.42,60.29,60.39,56282.0,58.4949,58.5724,58.4464,58.5433,56282.0
2021-12-06 11:45:00,60.4,60.41,60.12,60.19,72909.0,58.553,58.5627,58.2816,58.3494,72909.0
2021-12-06 11:50:00,60.2,60.26,60.17,60.23,43084.0,58.3591,58.4173,58.3301,58.3882,43084.0
2021-12-06 11:55:00,60.23,60.29,60.16,60.24,59106.0,58.3882,58.4464,58.3204,58.3979,59106.0
2021-12-06 12:00:00,60.26,60.3,60.18,60.27,48073.0,58.4173,58.4561,58.3398,58.427,48073.0
2021-12-06 12:05:00,60.27,60.33,60.19,60.31,73206.0,58.427,58.4852,58.3494,58.4658,73206.0
2021-12-06 12:10:00,60.32,60.39,60.24,60.26,106579.0,58.4755,58.5433,58.3979,58.4173,106579.0
2021-12-06 12:15:00,60.26,60.4,60.26,60.35,128482.0,58.4173,58.553,58.4173,58.5046,128482.0
2021-12-06 12:20:00,60.34,60.38,60.27,60.3,60120.0,58.4949,58.5336,58.427,58.4561,60120.0
2021-12-06 12:25:00,60.31,60.4,60.29,60.3,36690.0,58.4658,58.553,58.4464,58.4561,36690.0
2021-12-06 12:30:00,60.29,60.39,60.25,60.29,57709.0,58.4464,58.5433,58.4076,58.4464,57709.0
2021-12-06 12:35:00,60.29,60.31,60.14,60.22,76814.0,58.4464,58.4658,58.301,58.3785,76814.0
2021-12-06 12:40:00,60.24,60.37,60.15,60.18,214575.0,58.3979,58.5239,58.3107,58.3398,214575.0
2021-12-06 12:45:00,60.16,60.31,60.16,60.29,60698.0,58.3204,58.4658,58.3204,58.4464,60698.0
2021-12-06 12:50:00,60.29,60.33,60.21,60.27,74231.0,58.4464,58.4852,58.3688,58.427,74231.0
2021-12-06 12:55:00,60.29,60.45,60.26,60.45,79074.0,58.4464,58.6015,58.4173,58.6015,79074.0
2021-12-06 13:00:00,60.47,60.54,60.35,60.52,82826.0,58.6209,58.6887,58.5046,58.6694,82826.0
2021-12-06 13:05:00,60.52,60.54,60.44,60.47,225471.0,58.6694,58.6887,58.5918,58.6209,225471.0
2021-12-06 13:10:00,60.47,60.54,60.39,60.4,89499.0,58.6209,58.6887,58.5433,58.553,89499.0
2021-12-06 13:15:00,60.4,60.46,60.36,60.45,67772.0,58.553,58.6112,58.5142,58.6015,67772.0
2021-12-06 13:20:00,60.45,60.55,60.44,60.52,127007.0,58.6015,58.6984,58.5918,58.6694,127007.0
2021-12-06 13:25:00,60.52,60.73,60.52,60.72,123351.0,58.6694,58.8729,58.6694,58.8632,123351.0
2021-12-06 13:30:00,60.71,60.73,60.55,60.59,79348.0,58.8535,58.8729,58.6984,58.7372,79348.0
2021-12-06 13:35:00,60.59,60.67,60.56,60.65,54510.0,58.7372,58.8148,58.7081,58.7954,54510.0
2021-12-06 13:40:00,60.67,60.69,60.57,60.64,74204.0,58.8148,58.8342,58.7178,58.7857,74204.0
2021-12-06 13:45:00,60.61,60.7,60.6,60.7,40182.0,58.7566,58.8439,58.7469,58.8439,40182.0
2021-12-06 13:50:00,60.69,60.7,60.51,60.58,65185.0,58.8342,58.8439,58.6597,58.7275,65185.0
2021-12-06 13:55:00,60.57,60.6,60.49,60.6,62846.0,58.7178,58.7469,58.6403,58.7469,62846.0
2021-12-06 14:00:00,60.6,60.66,60.56,60.58,38020.0,58.7469,58.8051,58.7081,58.7275,38020.0
2021-12-06 14:05:00,60.58,60.6,60.53,60.55,45054.0,58.7275,58.7469,58.6791,58.6984,45054.0
2021-12-06 14:10:00,60.54,60.67,60.53,60.63,63727.0,58.6887,58.8148,58.6791,58.776,63727.0
2021-12-06 14:15:00,60.63,60.68,60.55,60.59,44893.0,58.776,58.8245,58.6984,58.7372,44893.0
2021-12-06 14:20:00,60.59,60.59,60.52,60.53,38758.0,58.7372,58.7372,58.6694,58.6791,38758.0
2021-12-06 14:25:00,60.52,60.55,60.45,60.48,112840.0,58.6694,58.6984,58.6015,58.6306,112840.0
2021-12-06 14:30:00,60.49,60.55,60.34,60.35,63506.0,58.6403,58.6984,58.4949,58.5046,63506.0
2021-12-06 14:35:00,60.35,60.37,60.23,60.23,74721.0,58.5046,58.5239,58.3882,58.3882,74721.0
2021-12-06 14:40:00,60.23,60.26,60.05,60.06,131295.0,58.3882,58.4173,58.2137,58.2234,131295.0
2021-12-06 14:45:00,60.07,60.09,59.95,60.0,135463.0,58.2331,58.2525,58.1168,58.1653,135463.0
2021-12-06 14:50:00,60.0,60.02,59.93,59.95,102363.0,58.1653,58.1846,58.0974,58.1168,102363.0
2021-12-06 14:55:00,59.95,60.03,59.85,59.92,149821.0,58.1168,58.1943,58.0198,58.0877,149821.0
2021-12-06 15:00:00,59.89,59.98,59.8,59.81,113786.0,58.0586,58.1459,57.9714,57.9811,113786.0
2021-12-06 15:05:00,59.82,59.99,59.81,59.98,86803.0,57.9908,58.1556,57.9811,58.1459,86803.0
2021-12-06 15:10:00,59.97,60.05,59.94,60.02,134081.0,58.1362,58.2137,58.1071,58.1846,134081.0
2021-12-06 15:15:00,60.03,60.09,59.99,60.03,78164.0,58.1943,58.2525,58.1556,58.1943,78164.0
2021-12-06 15:20:00,60.02,60.03,59.96,59.98,107191.0,58.1846,58.1943,58.1265,58.1459,107191.0
2021-12-06 15:25:00,59.98,59.99,59.85,59.97,146118.0,58.1459,58.1556,58.0198,58.1362,146118.0
2021-12-06 15:30:00,59.97,60.08,59.9,59.99,136169.0,58.1362,58.2428,58.0683,58.1556,136169.0
2021-12-06 15:35:00,59.99,60.01,59.88,60.0,246160.0,58.1556,58.175,58.0489,58.1653,246160.0
2021-12-06 15:40:00,59.99,60.03,59.85,60.01,122303.0,58.1556,58.1943,58.0198,58.175,122303.0
2021-12-06 15:45:00,60.01,60.02,59.81,59.92,353445.0,58.175,58.1846,57.9811,58.0877,353445.0
2021-12-06 15:50:00,59.93,60.0,59.85,59.93,270251.0,58.0974,58.1653,58.0198,58.0974,270251.0
2021-12-06 15:55:00,59.93,59.95,59.76,59.87,710287.0,58.0974,58.1168,57.9326,58.0392,710287.0
2021-12-07 09:30:00,61.0,61.4,60.7,61.27,585659.0,59.1347,59.5224,58.8439,59.3964,585659.0
2021-12-07 09:35:00,61.26,61.75,61.26,61.6,442245.0,59.3867,59.8617,59.3867,59.7163,442245.0
2021-12-07 09:40:00,61.6,61.97,61.6,61.92,368974.0,59.7163,60.075,59.7163,60.0265,368974.0
2021-12-07 09:45:00,61.93,61.96,61.78,61.89,250984.0,60.0362,60.0653,59.8908,59.9975,250984.0
2021-12-07 09:50:00,61.87,61.91,61.72,61.84,222054.0,59.9781,60.0169,59.8327,59.949,222054.0
2021-12-07 09:55:00,61.83,61.93,61.66,61.8,173859.0,59.9393,60.0362,59.7745,59.9102,173859.0
2021-12-07 10:00:00,61.8,61.92,61.57,61.92,180947.0,59.9102,60.0265,59.6872,60.0265,180947.0
2021-12-07 10:05:00,61.93,62.09,61.88,62.08,198155.0,60.0362,60.1913,59.9878,60.1817,198155.0
2021-12-07 10:10:00,62.09,62.16,62.0,62.13,144594.0,60.1913,60.2592,60.1041,60.2301,144594.0
2021-12-07 10:15:00,62.13,62.2,61.99,62.03,156229.0,60.2301,60.298,60.0944,60.1332,156229.0
2021-12-07 10:20:00,62.06,62.38,62.05,62.3,322398.0,60.1623,60.4725,60.1526,60.3949,322398.0
2021-12-07 10:25:00,62.3,62.3,62.02,62.11,128908.0,60.3949,60.3949,60.1235,60.2107,128908.0
2021-12-07 10:30:00,62.12,62.21,62.04,62.17,190589.0,60.2204,60.3077,60.1429,60.2689,190589.0
2021-12-07 10:35:00,62.17,62.26,62.06,62.08,136461.0,60.2689,60.3561,60.1623,60.1817,136461.0
2021-12-07 10:40:00,62.09,62.22,62.06,62.21,80944.0,60.1913,60.3174,60.1623,60.3077,80944.0
2021-12-07 10:45:00,62.19,62.22,62.0,62.02,130140.0,60.2883,60.3174,60.1041,60.1235,130140.0
2021-12-07 10:50:00,62.01,62.15,61.99,62.1,252153.0,60.1138,60.2495,60.0944,60.201,252153.0
2021-12-07 10:55:00,62.1,62.21,61.99,62.12,266969.0,60.201,60.3077,60.0944,60.2204,266969.0
2021-12-07 11:00:00,62.12,62.32,62.1,62.25,138570.0,60.2204,60.4143,60.201,60.3465,138570.0
2021-12-07 11:05:00,62.24,62.28,62.17,62.24,98706.0,60.3368,60.3755,60.2689,60.3368,98706.0
2021-12-07 11:10:00,62.24,62.25,62.06,62.06,193493.0,60.3368,60.3465,60.1623,60.1623,193493.0
2021-12-07 11:15:00,62.07,62.11,61.98,62.03,134202.0,60.172,60.2107,60.0847,60.1332,134202.0
2021-12-07 11:20:00,62.02,62.09,62.01,62.06,57137.0,60.1235,60.1913,60.1138,60.1623,57137.0
2021-12-07 11:25:00,62.06,62.26,62.06,62.19,118245.0,60.1623,60.3561,60.1623,60.2883,118245.0
2021-12-07 11:30:00,62.19,62.26,62.11,62.22,102013.0,60.2883,60.3561,60.2107,60.3174,102013.0
2021-12-07 11:35:00,62.22,62.26,62.13,62.2,66205.0,60.3174,60.3561,60.2301,60.298,66205.0
2021-12-07 11:40:00,62.2,62.23,62.09,62.13,83691.0,60.298,60.3271,60.1913,60.2301,83691.0
2021-12-07 11:45:00,62.14,62.14,62.0,62.02,47046.0,60.2398,60.2398,60.1041,60.1235,47046.0
2021-12-07 11:50:00,62.03,62.08,61.97,62.05,62487.0,60.1332,60.1817,60.075,60.1526,62487.0
2021-12-07 11:55:00,62.05,62.16,62.04,62.13,65493.0,60.1526,60.2592,60.1429,60.2301,65493.0
2021-12-07 12:00:00,62.12,62.2,62.12,62.16,81648.0,60.2204,60.298,60.2204,60.2592,81648.0
2021-12-07 12:05:00,62.16,62.22,62.14,62.18,99026.0,60.2592,60.3174,60.2398,60.2786,99026.0
2021-12-07 12:10:00,62.19,62.23,62.13,62.13,92109.0,60.2883,60.3271,60.2301,60.2301,92109.0
2021-12-07 12:15:00,62.13,62.18,62.02,62.02,91882.0,60.2301,60.2786,60.1235,60.1235,91882.0
2021-12-07 12:20:00,62.03,62.16,62.02,62.05,88907.0,60.1332,60.2592,60.1235,60.1526,88907.0
2021-12-07 12:25:00,62.05,62.13,62.04,62.08,67115.0,60.1526,60.2301,60.1429,60.1817,67115.0
2021-12-07 12:30:00,62.08,62.15,62.05,62.11,66081.0,60.1817,60.2495,60.1526,60.2107,66081.0
2021-12-07 12:35:00,62.11,62.12,62.05,62.09,80912.0,60.2107,60.2204,60.1526,60.1913,80912.0
2021-12-07 12:40:00,62.1,62.15,62.05,62.13,98525.0,60.201,60.2495,60.1526,60.2301,98525.0
2021-12-07 12:45:00,62.15,62.18,62.1,62.15,45432.0,60.2495,60.2786,60.201,60.2495,45432.0
2021-12-07 12:50:00,62.14,62.17,62.08,62.09,50819.0,60.2398,60.2689,60.1817,60.1913,50819.0
2021-12-07 12:55:00,62.09,62.17,62.08,62.17,51582.0,60.1913,60.2689,60.1817,60.2689,51582.0
2021-12-07 13:00:00,62.17,62.17,61.92,61.92,92075.0,60.2689,60.2689,60.0265,60.0265,92075.0
2021-12-07 13:05:00,61.92,61.95,61.87,61.89,105060.0,60.0265,60.0556,59.9781,59.9975,105060.0
2021-12-07 13:10:00,61.89,61.91,61.77,61.8,63176.0,59.9975,60.0169,59.8811,59.9102,63176.0
2021-12-07 13:15:00,61.8,61.91,61.8,61.91,49178.0,59.9102,60.0169,59.9102,60.0169,49178.0
2021-12-07 13:20:00,61.91,61.94,61.81,61.84,63115.0,60.0169,60.0459,59.9199,59.949,63115.0
2021-12-07 13:25:00,61.84,61.85,61.73,61.82,76447.0,59.949,59.9587,59.8424,59.9296,76447.0
2021-12-07 13:30:00,61.82,61.85,61.78,61.79,42741.0,59.9296,59.9587,59.8908,59.9005,42741.0
2021-12-07 13:35:00,61.78,61.94,61.77,61.92,89799.0,59.8908,60.0459,59.8811,60.0265,89799.0
2021-12-07 13:40:00,61.93,61.97,61.89,61.91,67565.0,60.0362,60.075,59.9975,60.0169,67565.0
2021-12-07 13:45:00,61.91,61.94,61.87,61.89,35524.0,60.0169,60.0459,59.9781,59.9975,35524.0
2021-12-07 13:50:00,61.9,61.99,61.89,61.94,70098.0,60.0072,60.0944,59.9975,60.0459,70098.0
2021-12-07 13:55:00,61.93,61.93,61.82,61.88,47239.0,60.0362,60.0362,59.9296,59.9878,47239.0
2021-12-07 14:00:00,61.87,61.89,61.79,61.87,92424.0,59.9781,59.9975,59.9005,59.9781,92424.0
2021-12-07 14:05:00,61.87,61.89,61.82,61.84,42827.0,59.9781,59.9975,59.9296,59.949,42827.0
2021-12-07 14:10:00,61.84,61.87,61.82,61.85,79301.0,59.949,59.9781,59.9296,59.9587,79301.0
2021-12-07 14:15:00,61.85,61.86,61.75,61.76,47438.0,59.9587,59.9684,59.8617,59.8714,47438.0
2021-12-07 14:20:00,61.76,61.81,61.7,61.75,83730.0,59.8714,59.9199,59.8133,59.8617,83730.0
2021-12-07 14:25:00,61.76,61.85,61.74,61.75,58642.0,59.8714,59.9587,59.852,59.8617,58642.0
2021-12-07 14:30:00,61.74,61.77,61.7,61.73,52296.0,59.852,59.8811,59.8133,59.8424,52296.0
2021-12-07 14:35:00,61.74,61.75,61.69,61.71,56877.0,59.852,59.8617,59.8036,59.823,56877.0
2021-12-07 14:40:00,61.71,61.77,61.66,61.73,145273.0,59.823,59.8811,59.7745,59.8424,145273.0
2021-12-07 14:45:00,61.73,61.74,61.63,61.65,59194.0,59.8424,59.852,59.7454,59.7648,59194.0
2021-12-07 14:50:00,61.65,61.66,61.6,61.61,85485.0,59.7648,59.7745,59.7163,59.726,85485.0
2021-12-07 14:55:00,61.61,61.62,61.55,61.6,80332.0,59.726,59.7357,59.6679,59.7163,80332.0
2021-12-07 15:00:00,61.59,61.64,61.57,61.58,51395.0,59.7066,59.7551,59.6872,59.6969,51395.0
2021-12-07 15:05:00,61.58,61.65,61.57,61.62,61585.0,59.6969,59.7648,59.6872,59.7357,61585.0
2021-12-07 15:10:00,61.63,61.66,61.57,61.63,67137.0,59.7454,59.7745,59.6872,59.7454,67137.0
2021-12-07 15:15:00,61.63,61.65,61.57,61.58,75434.0,59.7454,59.7648,59.6872,59.6969,75434.0
2021-12-07 15:20:00,61.57,61.64,61.55,61.6,81545.0,59.6872,59.7551,59.6679,59.7163,81545.0
2021-12-07 15:25:00,61.6,61.6,61.38,61.39,134995.0,59.7163,59.7163,59.5031,59.5128,134995.0
2021-12-07 15:30:00,61.39,61.48,61.35,61.38,136628.0,59.5128,59.6,59.474,59.5031,136628.0
2021-12-07 15:35:00,61.39,61.44,61.33,61.34,116342.0,59.5128,59.5612,59.4546,59.4643,116342.0
2021-12-07 15:40:00,61.34,61.43,61.33,61.39,220739.0,59.4643,59.5515,59.4546,59.5128,220739.0
2021-12-07 15:45:00,61.38,61.38,61.23,61.3,212187.0,59.5031,59.5031,59.3576,59.4255,212187.0
2021-12-07 15:50:00,61.3,61.35,61.15,61.34,291170.0,59.4255,59.474,59.2801,59.4643,291170.0
2021-12-07 15:55:00,61.33,61.54,61.3,61.52,560864.0,59.4546,59.6582,59.4255,59.6388,560864.0
2021-12-08 09:30:00,61.65,61.81,61.12,61.21,248391.0,59.7648,59.9199,59.251,59.3383,248391.0
2021-12-08 09:35:00,61.19,61.2,60.82,60.86,184113.0,59.3189,59.3286,58.9602,58.999,184113.0
2021-12-08 09:40:00,60.88,61.18,60.82,60.87,175910.0,59.0183,59.3092,58.9602,59.0087,175910.0
2021-12-08 09:45:00,60.9,60.98,60.8,60.9,110478.0,59.0377,59.1153,58.9408,59.0377,110478.0
2021-12-08 09:50:00,60.86,61.38,60.85,61.3,210851.0,58.999,59.5031,58.9893,59.4255,210851.0
2021-12-08 09:55:00,61.3,61.32,60.95,60.96,148956.0,59.4255,59.4449,59.0862,59.0959,148956.0
2021-12-08 10:00:00,60.95,61.05,60.72,60.78,148317.0,59.0862,59.1831,58.8632,58.9214,148317.0
2021-12-08 10:05:00,60.77,60.88,60.67,60.71,173105.0,58.9117,59.0183,58.8148,58.8535,173105.0
2021-12-08 10:10:00,60.72,60.8,60.66,60.69,146030.0,58.8632,58.9408,58.8051,58.8342,146030.0
2021-12-08 10:15:00,60.7,60.89,60.66,60.77,194804.0,58.8439,59.028,58.8051,58.9117,194804.0
2021-12-08 10:20:00,60.77,60.85,60.64,60.7,180917.0,58.9117,58.9893,58.7857,58.8439,180917.0
2021-12-08 10:25:00,60.7,60.78,60.46,60.46,168856.0,58.8439,58.9214,58.6112,58.6112,168856.0
2021-12-08 10:30:00,60.46,60.64,60.46,60.52,128640.0,58.6112,58.7857,58.6112,58.6694,128640.0
2021-12-08 10:35:00,60.51,60.65,60.47,60.55,155163.0,58.6597,58.7954,58.6209,58.6984,155163.0
2021-12-08 10:40:00,60.54,60.63,60.51,60.62,148200.0,58.6887,58.776,58.6597,58.7663,148200.0
2021-12-08 10:45:00,60.62,60.64,60.45,60.58,181909.0,58.7663,58.7857,58.6015,58.7275,181909.0
2021-12-08 10:50:00,60.59,60.62,60.49,60.56,167785.0,58.7372,58.7663,58.6403,58.7081,167785.0
2021-12-08 10:55:00,60.56,60.56,60.46,60.48,112400.0,58.7081,58.7081,58.6112,58.6306,112400.0
2021-12-08 11:00:00,60.49,60.54,60.41,60.44,111059.0,58.6403,58.6887,58.5627,58.5918,111059.0
2021-12-08 11:05:00,60.45,60.55,60.43,60.55,86739.0,58.6015,58.6984,58.5821,58.6984,86739.0
2021-12-08 11:10:00,60.55,60.66,60.49,60.62,171584.0,58.6984,58.8051,58.6403,58.7663,171584.0
2021-12-08 11:15:00,60.63,60.66,60.54,60.55,63408.0,58.776,58.8051,58.6887,58.6984,63408.0
2021-12-08 11:20:00,60.55,60.71,60.54,60.69,104740.0,58.6984,58.8535,58.6887,58.8342,104740.0
2021-12-08 11:25:00,60.68,60.68,60.56,60.61,66200.0,58.8245,58.8245,58.7081,58.7566,66200.0
2021-12-08 11:30:00,60.61,60.67,60.54,60.59,115941.0,58.7566,58.8148,58.6887,58.7372,115941.0
2021-12-08 11:35:00,60.58,60.73,60.57,60.71,77132.0,58.7275,58.8729,58.7178,58.8535,77132.0
2021-12-08 11:40:00,60.7,60.89,60.68,60.88,194082.0,58.8439,59.028,58.8245,59.0183,194082.0
2021-12-08 11:45:00,60.88,60.93,60.78,60.91,94338.0,59.0183,59.0668,58.9214,59.0474,94338.0
2021-12-08 11:50:00,60.92,60.96,60.77,60.79,62259.0,59.0571,59.0959,58.9117,58.9311,62259.0
2021-12-08 11:55:00,60.79,60.84,60.78,60.83,24007.0,58.9311,58.9796,58.9214,58.9699,24007.0
2021-12-08 12:00:00,60.83,60.89,60.79,60.81,52018.0,58.9699,59.028,58.9311,58.9505,52018.0
2021-12-08 12:05:00,60.81,60.86,60.75,60.83,44839.0,58.9505,58.999,58.8923,58.9699,44839.0
2021-12-08 12:10:00,60.85,60.91,60.82,60.88,62585.0,58.9893,59.0474,58.9602,59.0183,62585.0
2021-12-08 12:15:00,60.87,60.94,60.81,60.81,72412.0,59.0087,59.0765,58.9505,58.9505,72412.0
2021-12-08 12:20:00,60.81,60.81,60.71,60.8,39523.0,58.9505,58.9505,58.8535,58.9408,39523.0
2021-12-08 12:25:00,60.8,60.82,60.73,60.8,29213.0,58.9408,58.9602,58.8729,58.9408,29213.0
2021-12-08 12:30:00,60.8,60.91,60.76,60.84,70834.0,58.9408,59.0474,58.902,58.9796,70834.0
2021-12-08 12:35:00,60.83,60.84,60.76,60.82,35654.0,58.9699,58.9796,58.902,58.9602,35654.0
2021-12-08 12:40:00,60.82,60.87,60.78,60.87,35167.0,58.9602,59.0087,58.9214,59.0087,35167.0
2021-12-08 12:45:00,60.87,60.9,60.81,60.82,37631.0,59.0087,59.0377,58.9505,58.9602,37631.0
2021-12-08 12:50:00,60.83,60.86,60.75,60.86,42511.0,58.9699,58.999,58.8923,58.999,42511.0
2021-12-08 12:55:00,60.85,60.88,60.75,60.78,65371.0,58.9893,59.0183,58.8923,58.9214,65371.0
2021-12-08 13:00:00,60.78,60.79,60.65,60.66,42625.0,58.9214,58.9311,58.7954,58.8051,42625.0
2021-12-08 13:05:00,60.66,60.7,60.61,60.62,52514.0,58.8051,58.8439,58.7566,58.7663,52514.0
2021-12-08 13:10:00,60.61,60.65,60.56,60.6,42037.0,58.7566,58.7954,58.7081,58.7469,42037.0
2021-12-08 13:15:00,60.6,60.75,60.58,60.73,85839.0,58.7469,58.8923,58.7275,58.8729,85839.0
2021-12-08 13:20:00,60.72,60.76,60.69,60.71,43115.0,58.8632,58.902,58.8342,58.8535,43115.0
2021-12-08 13:25:00,60.71,60.78,60.7,60.77,68121.0,58.8535,58.9214,58.8439,58.9117,68121.0
2021-12-08 13:30:00,60.76,60.77,60.68,60.7,46148.0,58.902,58.9117,58.8245,58.8439,46148.0
2021-12-08 13:35:00,60.71,60.81,60.71,60.78,44663.0,58.8535,58.9505,58.8535,58.9214,44663.0
2021-12-08 13:40:00,60.78,60.81,60.76,60.79,53572.0,58.9214,58.9505,58.902,58.9311,53572.0
2021-12-08 13:45:00,60.79,60.81,60.76,60.77,47890.0,58.9311,58.9505,58.902,58.9117,47890.0
2021-12-08 13:50:00,60.77,60.79,60.74,60.78,35034.0,58.9117,58.9311,58.8826,58.9214,35034.0
2021-12-08 13:55:00,60.78,60.81,60.66,60.68,59833.0,58.9214,58.9505,58.8051,58.8245,59833.0
2021-12-08 14:00:00,60.68,60.68,60.6,60.61,53128.0,58.8245,58.8245,58.7469,58.7566,53128.0
2021-12-08 14:05:00,60.61,60.65,60.55,60.62,94066.0,58.7566,58.7954,58.6984,58.7663,94066.0
2021-12-08 14:10:00,60.62,60.66,60.56,60.58,51711.0,58.7663,58.8051,58.7081,58.7275,51711.0
2021-12-08 14:15:00,60.59,60.61,60.52,60.6,61943.0,58.7372,58.7566,58.6694,58.7469,61943.0
2021-12-08 14:20:00,60.59,60.66,60.58,60.62,79604.0,58.7372,58.8051,58.7275,58.7663,79604.0
2021-12-08 14:25:00,60.63,60.65,60.56,60.59,40823.0,58.776,58.7954,58.7081,58.7372,40823.0
2021-12-08 14:30:00,60.58,60.64,60.55,60.61,36472.0,58.7275,58.7857,58.6984,58.7566,36472.0
2021-12-08 14:35:00,60.61,60.64,60.56,60.56,32226.0,58.7566,58.7857,58.7081,58.7081,32226.0
2021-12-08 14:40:00,60.57,60.62,60.56,60.59,34889.0,58.7178,58.7663,58.7081,58.7372,34889.0
2021-12-08 14:45:00,60.59,60.59,60.49,60.5,48432.0,58.7372,58.7372,58.6403,58.65,48432.0
2021-12-08 14:50:00,60.5,60.54,60.49,60.53,33264.0,58.65,58.6887,58.6403,58.6791,33264.0
2021-12-08 14:55:00,60.53,60.72,60.53,60.72,119589.0,58.6791,58.8632,58.6791,58.8632,119589.0
2021-12-08 15:00:00,60.71,60.77,60.68,60.76,75980.0,58.8535,58.9117,58.8245,58.902,75980.0
2021-12-08 15:05:00,60.76,60.77,60.69,60.71,62293.0,58.902,58.9117,58.8342,58.8535,62293.0
2021-12-08 15:10:00,60.72,60.75,60.66,60.67,36924.0,58.8632,58.8923,58.8051,58.8148,36924.0
2021-12-08 15:15:00,60.67,60.7,60.66,60.69,22194.0,58.8148,58.8439,58.8051,58.8342,22194.0
2021-12-08 15:20:00,60.69,60.83,60.68,60.8,134551.0,58.8342,58.9699,58.8245,58.9408,134551.0
2021-12-08 15:25:00,60.8,60.85,60.77,60.77,54157.0,58.9408,58.9893,58.9117,58.9117,54157.0
2021-12-08 15:30:00,60.78,60.82,60.75,60.82,101274.0,58.9214,58.9602,58.8923,58.9602,101274.0
2021-12-08 15:35:00,60.81,60.95,60.8,60.86,159629.0,58.9505,59.0862,58.9408,58.999,159629.0
2021-12-08 15:40:00,60.86,60.94,60.85,60.93,191188.0,58.999,59.0765,58.9893,59.0668,191188.0
2021-12-08 15:45:00,60.93,61.03,60.92,60.99,290429.0,59.0668,59.1638,59.0571,59.125,290429.0
2021-12-08 15:50:00,61.0,61.05,60.92,60.93,244868.0,59.1347,59.1831,59.0571,59.0668,244868.0
2021-12-08 15:55:00,60.93,60.93,60.77,60.77,442019.0,59.0668,59.0668,58.9117,58.9117,442019.0
2021-12-09 09:30:00,60.38,60.51,60.08,60.47,239511.0,58.5336,58.6597,58.2428,58.6209,239511.0
2021-12-09 09:35:00,60.5,60.63,60.49,60.55,137395.0,58.65,58.776,58.6403,58.6984,137395.0
2021-12-09 09:40:00,60.54,60.57,60.29,60.3,111697.0,58.6887,58.7178,58.4464,58.4561,111697.0
2021-12-09 09:45:00,60.29,60.47,60.17,60.19,148191.0,58.4464,58.6209,58.3301,58.3494,148191.0
2021-12-09 09:50:00,60.18,60.24,60.07,60.23,101956.0,58.3398,58.3979,58.2331,58.3882,101956.0
2021-12-09 09:55:00,60.21,60.34,60.12,60.26,91370.0,58.3688,58.4949,58.2816,58.4173,91370.0
2021-12-09 10:00:00,60.25,60.39,60.15,60.33,128226.0,58.4076,58.5433,58.3107,58.4852,128226.0
2021-12-09 10:05:00,60.33,60.43,60.24,60.36,114350.0,58.4852,58.5821,58.3979,58.5142,114350.0
2021-12-09 10:10:00,60.36,60.43,60.27,60.35,94501.0,58.5142,58.5821,58.427,58.5046,94501.0
2021-12-09 10:15:00,60.36,60.48,60.29,60.38,93627.0,58.5142,58.6306,58.4464,58.5336,93627.0
2021-12-09 10:20:00,60.37,60.43,60.23,60.24,82624.0,58.5239,58.5821,58.3882,58.3979,82624.0
2021-12-09 10:25:00,60.24,60.31,60.12,60.14,117958.0,58.3979,58.4658,58.2816,58.301,117958.0
2021-12-09 10:30:00,60.14,60.15,59.96,59.97,171312.0,58.301,58.3107,58.1265,58.1362,171312.0
2021-12-09 10:35:00,59.97,60.03,59.88,59.94,200434.0,58.1362,58.1943,58.0489,58.1071,200434.0
2021-12-09 10:40:00,59.93,60.13,59.89,60.04,218307.0,58.0974,58.2913,58.0586,58.204,218307.0
2021-12-09 10:45:00,60.02,60.1,59.97,60.03,118098.0,58.1846,58.2622,58.1362,58.1943,118098.0
2021-12-09 10:50:00,60.03,60.03,59.89,59.91,198049.0,58.1943,58.1943,58.0586,58.078,198049.0
2021-12-09 10:55:00,59.91,60.03,59.9,60.03,145004.0,58.078,58.1943,58.0683,58.1943,145004.0
2021-12-09 11:00:00,60.03,60.08,59.96,59.99,66794.0,58.1943,58.2428,58.1265,58.1556,66794.0
2021-12-09 11:05:00,59.99,60.08,59.98,60.05,76954.0,58.1556,58.2428,58.1459,58.2137,76954.0
2021-12-09 11:10:00,60.05,60.05,59.94,59.98,62288.0,58.2137,58.2137,58.1071,58.1459,62288.0
2021-12-09 11:15:00,59.99,60.02,59.92,59.97,74528.0,58.1556,58.1846,58.0877,58.1362,74528.0
2021-12-09 11:20:00,59.97,60.09,59.96,60.08,65994.0,58.1362,58.2525,58.1265,58.2428,65994.0
2021-12-09 11:25:00,60.08,60.15,60.05,60.13,96057.0,58.2428,58.3107,58.2137,58.2913,96057.0
2021-12-09 11:30:00,60.11,60.17,60.02,60.06,83833.0,58.2719,58.3301,58.1846,58.2234,83833.0
2021-12-09 11:35:00,60.06,60.07,59.95,60.01,55523.0,58.2234,58.2331,58.1168,58.175,55523.0
2021-12-09 11:40:00,60.01,60.05,59.96,59.97,42155.0,58.175,58.2137,58.1265,58.1362,42155.0
2021-12-09 11:45:00,59.98,60.03,59.96,59.99,42628.0,58.1459,58.1943,58.1265,58.1556,42628.0
2021-12-09 11:50:00,59.99,60.01,59.96,59.98,44706.0,58.1556,58.175,58.1265,58.1459,44706.0
2021-12-09 11:55:00,59.98,59.98,59.91,59.95,52386.0,58.1459,58.1459,58.078,58.1168,52386.0
2021-12-09 12:00:00,59.96,59.99,59.9,59.91,78235.0,58.1265,58.1556,58.0683,58.078,78235.0
2021-12-09 12:05:00,59.91,59.96,59.86,59.96,77896.0,58.078,58.1265,58.0295,58.1265,77896.0
2021-12-09 12:10:00,59.95,60.02,59.94,60.02,89722.0,58.1168,58.1846,58.1071,58.1846,89722.0
2021-12-09 12:15:00,60.01,60.03,59.96,59.97,61290.0,58.175,58.1943,58.1265,58.1362,61290.0
2021-12-09 12:20:00,59.98,60.11,59.97,60.05,159191.0,58.1459,58.2719,58.1362,58.2137,159191.0
2021-12-09 12:25:00,60.04,60.04,59.96,60.0,125382.0,58.204,58.204,58.1265,58.1653,125382.0
2021-12-09 12:30:00,60.0,60.1,59.97,60.05,55557.0,58.1653,58.2622,58.1362,58.2137,55557.0
2021-12-09 12:35:00,60.05,60.15,60.05,60.13,42518.0,58.2137,58.3107,58.2137,58.2913,42518.0
2021-12-09 12:40:00,60.14,60.23,60.14,60.2,69703.0,58.301,58.3882,58.301,58.3591,69703.0
2021-12-09 12:45:00,60.2,60.28,60.18,60.27,36898.0,58.3591,58.4367,58.3398,58.427,36898.0
2021-12-09 12:50:00,60.27,60.29,60.23,60.26,42981.0,58.427,58.4464,58.3882,58.4173,42981.0
2021-12-09 12:55:00,60.27,60.31,60.23,60.31,49836.0,58.427,58.4658,58.3882,58.4658,49836.0
2021-12-09 13:00:00,60.3,60.31,60.25,60.28,50575.0,58.4561,58.4658,58.4076,58.4367,50575.0
2021-12-09 13:05:00,60.3,60.37,60.28,60.32,59242.0,58.4561,58.5239,58.4367,58.4755,59242.0
2021-12-09 13:10:00,60.31,60.36,60.31,60.32,35357.0,58.4658,58.5142,58.4658,58.4755,35357.0
2021-12-09 13:15:00,60.33,60.39,60.33,60.33,53779.0,58.4852,58.5433,58.4852,58.4852,53779.0
2021-12-09 13:20:00,60.33,60.33,60.19,60.21,104376.0,58.4852,58.4852,58.3494,58.3688,104376.0
2021-12-09 13:25:00,60.22,60.22,60.13,60.14,49257.0,58.3785,58.3785,58.2913,58.301,49257.0
2021-12-09 13:30:00,60.13,60.21,60.12,60.14,53073.0,58.2913,58.3688,58.2816,58.301,53073.0
2021-12-09 13:35:00,60.15,60.22,60.12,60.17,43360.0,58.3107,58.3785,58.2816,58.3301,43360.0
2021-12-09 13:40:00,60.17,60.17,60.09,60.1,36832.0,58.3301,58.3301,58.2525,58.2622,36832.0
2021-12-09 13:45:00,60.1,60.14,60.05,60.07,73139.0,58.2622,58.301,58.2137,58.2331,73139.0
2021-12-09 13:50:00,60.07,60.13,59.89,59.93,142265.0,58.2331,58.2913,58.0586,58.0974,142265.0
2021-12-09 13:55:00,59.92,60.08,59.91,60.01,105089.0,58.0877,58.2428,58.078,58.175,105089.0
2021-12-09 14:00:00,60.01,60.15,60.0,60.12,94958.0,58.175,58.3107,58.1653,58.2816,94958.0
2021-12-09 14:05:00,60.13,60.17,60.07,60.07,68371.0,58.2913,58.3301,58.2331,58.2331,68371.0
2021-12-09 14:10:00,60.07,60.07,59.93,59.96,87815.0,58.2331,58.2331,58.0974,58.1265,87815.0
2021-12-09 14:15:00,59.96,60.09,59.95,60.07,66285.0,58.1265,58.2525,58.1168,58.2331,66285.0
2021-12-09 14:20:00,60.06,60.11,60.03,60.07,53113.0,58.2234,58.2719,58.1943,58.2331,53113.0
2021-12-09 14:25:00,60.06,60.06,59.9,59.94,103940.0,58.2234,58.2234,58.0683,58.1071,103940.0
2021-12-09 14:30:00,59.92,59.95,59.87,59.92,110729.0,58.0877,58.1168,58.0392,58.0877,110729.0
2021-12-09 14:35:00,59.91,59.95,59.85,59.88,96868.0,58.078,58.1168,58.0198,58.0489,96868.0
2021-12-09 14:40:00,59.88,59.9,59.8,59.81,60264.0,58.0489,58.0683,57.9714,57.9811,60264.0
2021-12-09 14:45:00,59.81,59.82,59.75,59.79,95145.0,57.9811,57.9908,57.9229,57.9617,95145.0
2021-12-09 14:50:00,59.79,59.85,59.75,59.78,117662.0,57.9617,58.0198,57.9229,57.952,117662.0
2021-12-09 14:55:00,59.78,59.82,59.74,59.76,86279.0,57.952,57.9908,57.9132,57.9326,86279.0
2021-12-09 15:00:00,59.76,59.91,59.72,59.82,82326.0,57.9326,58.078,57.8938,57.9908,82326.0
2021-12-09 15:05:00,59.82,59.84,59.69,59.71,70507.0,57.9908,58.0102,57.8647,57.8841,70507.0
2021-12-09 15:10:00,59.71,59.73,59.67,59.7,75845.0,57.8841,57.9035,57.8453,57.8744,75845.0
2021-12-09 15:15:00,59.7,59.78,59.68,59.75,60438.0,57.8744,57.952,57.855,57.9229,60438.0
2021-12-09 15:20:00,59.74,59.79,59.63,59.7,127230.0,57.9132,57.9617,57.8066,57.8744,127230.0
2021-12-09 15:25:00,59.69,59.76,59.64,59.69,136040.0,57.8647,57.9326,57.8163,57.8647,136040.0
2021-12-09 15:30:00,59.69,59.77,59.67,59.73,162939.0,57.8647,57.9423,57.8453,57.9035,162939.0
2021-12-09 15:35:00,59.73,59.83,59.68,59.83,127223.0,57.9035,58.0005,57.855,58.0005,127223.0
2021-12-09 15:40:00,59.82,59.85,59.77,59.8,184042.0,57.9908,58.0198,57.9423,57.9714,184042.0
2021-12-09 15:45:00,59.8,59.84,59.74,59.76,228331.0,57.9714,58.0102,57.9132,57.9326,228331.0
2021-12-09 15:50:00,59.75,59.79,59.7,59.73,215481.0,57.9229,57.9617,57.8744,57.9035,215481.0
2021-12-09 15:55:00,59.73,59.73,59.59,59.62,505978.0,57.9035,57.9035,57.7678,57.7969,505978.0
2021-12-10 09:30:00,60.1,61.17,60.1,61.02,499036.0,58.2622,59.2995,58.2622,59.1541,499036.0
2021-12-10 09:35:00,61.03,61.43,60.86,61.38,392841.0,59.1638,59.5515,58.999,59.5031,392841.0
2021-12-10 09:40:00,61.37,61.68,61.33,61.45,391812.0,59.4934,59.7939,59.4546,59.5709,391812.0
2021-12-10 09:45:00,61.47,61.59,61.18,61.2,286167.0,59.5903,59.7066,59.3092,59.3286,286167.0
2021-12-10 09:50:00,61.21,61.35,61.07,61.28,168877.0,59.3383,59.474,59.2025,59.4061,168877.0
2021-12-10 09:55:00,61.28,61.29,60.96,61.03,197771.0,59.4061,59.4158,59.0959,59.1638,197771.0
2021-12-10 10:00:00,61.05,61.37,61.05,61.33,229600.0,59.1831,59.4934,59.1831,59.4546,229600.0
2021-12-10 10:05:00,61.32,61.64,61.25,61.53,246012.0,59.4449,59.7551,59.377,59.6485,246012.0
2021-12-10 10:10:00,61.53,61.64,61.33,61.64,189325.0,59.6485,59.7551,59.4546,59.7551,189325.0
2021-12-10 10:15:00,61.64,61.9,61.59,61.64,391315.0,59.7551,60.0072,59.7066,59.7551,391315.0
2021-12-10 10:20:00,61.64,61.65,61.42,61.48,216862.0,59.7551,59.7648,59.5418,59.6,216862.0
2021-12-10 10:25:00,61.45,61.46,61.24,61.3,172994.0,59.5709,59.5806,59.3673,59.4255,172994.0
2021-12-10 10:30:00,61.3,61.36,61.15,61.22,161032.0,59.4255,59.4837,59.2801,59.348,161032.0
2021-12-10 10:35:00,61.21,61.45,61.15,61.36,167192.0,59.3383,59.5709,59.2801,59.4837,167192.0
2021-12-10 10:40:00,61.34,61.43,61.1,61.24,212606.0,59.4643,59.5515,59.2316,59.3673,212606.0
2021-12-10 10:45:00,61.23,61.38,61.18,61.18,199079.0,59.3576,59.5031,59.3092,59.3092,199079.0
2021-12-10 10:50:00,61.19,61.38,61.14,61.29,137276.0,59.3189,59.5031,59.2704,59.4158,137276.0
2021-12-10 10:55:00,61.28,61.45,61.27,61.36,120655.0,59.4061,59.5709,59.3964,59.4837,120655.0
2021-12-10 11:00:00,61.35,61.39,61.19,61.27,61125.0,59.474,59.5128,59.3189,59.3964,61125.0
2021-12-10 11:05:00,61.28,61.29,61.0,61.02,102985.0,59.4061,59.4158,59.1347,59.1541,102985.0
2021-12-10 11:10:00,61.04,61.06,60.85,60.9,122020.0,59.1735,59.1928,58.9893,59.0377,122020.0
2021-12-10 11:15:00,60.89,60.98,60.85,60.95,93668.0,59.028,59.1153,58.9893,59.0862,93668.0
2021-12-10 11:20:00,60.94,61.07,60.86,61.04,121064.0,59.0765,59.2025,58.999,59.1735,121064.0
2021-12-10 11:25:00,61.03,61.08,60.97,61.02,74982.0,59.1638,59.2122,59.1056,59.1541,74982.0
2021-12-10 11:30:00,61.02,61.19,61.01,61.13,127617.0,59.1541,59.3189,59.1444,59.2607,127617.0
2021-12-10 11:35:00,61.13,61.21,61.09,61.2,74493.0,59.2607,59.3383,59.2219,59.3286,74493.0
2021-12-10 11:40:00,61.23,61.24,61.11,61.21,63553.0,59.3576,59.3673,59.2413,59.3383,63553.0
2021-12-10 11:45:00,61.21,61.74,61.21,61.54,622604.0,59.3383,59.852,59.3383,59.6582,622604.0
2021-12-10 11:50:00,61.55,61.59,61.36,61.43,133075.0,59.6679,59.7066,59.4837,59.5515,133075.0
2021-12-10 11:55:00,61.43,61.43,61.17,61.24,109103.0,59.5515,59.5515,59.2995,59.3673,109103.0
2021-12-10 12:00:00,61.24,61.36,61.22,61.31,75665.0,59.3673,59.4837,59.348,59.4352,75665.0
2021-12-10 12:05:00,61.33,61.41,61.26,61.27,109236.0,59.4546,59.5321,59.3867,59.3964,109236.0
2021-12-10 12:10:00,61.27,61.37,61.22,61.29,121775.0,59.3964,59.4934,59.348,59.4158,121775.0
2021-12-10 12:15:00,61.29,61.3,61.07,61.13,126332.0,59.4158,59.4255,59.2025,59.2607,126332.0
2021-12-10 12:20:00,61.14,61.35,61.14,61.33,60691.0,59.2704,59.474,59.2704,59.4546,60691.0
2021-12-10 12:25:00,61.33,61.57,61.24,61.51,505991.0,59.4546,59.6872,59.3673,59.6291,505991.0
2021-12-10 12:30:00,61.52,61.72,61.47,61.57,707592.0,59.6388,59.8327,59.5903,59.6872,707592.0
2021-12-10 12:35:00,61.57,61.59,61.39,61.56,153503.0,59.6872,59.7066,59.5128,59.6776,153503.0
2021-12-10 12:40:00,61.57,61.57,61.38,61.46,135517.0,59.6872,59.6872,59.5031,59.5806,135517.0
2021-12-10 12:45:00,61.46,61.67,61.44,61.63,119157.0,59.5806,59.7842,59.5612,59.7454,119157.0
2021-12-10 12:50:00,61.62,61.68,61.52,61.55,119057.0,59.7357,59.7939,59.6388,59.6679,119057.0
2021-12-10 12:55:00,61.54,61.68,61.53,61.66,79972.0,59.6582,59.7939,59.6485,59.7745,79972.0
2021-12-10 13:00:00,61.64,61.8,61.63,61.78,212234.0,59.7551,59.9102,59.7454,59.8908,212234.0
2021-12-10 13:05:00,61.78,61.9,61.73,61.9,117458.0,59.8908,60.0072,59.8424,60.0072,117458.0
2021-12-10 13:10:00,61.9,61.98,61.89,61.95,158172.0,60.0072,60.0847,59.9975,60.0556,158172.0
2021-12-10 13:15:00,61.96,62.08,61.93,62.06,189365.0,60.0653,60.1817,60.0362,60.1623,189365.0
2021-12-10 13:20:00,62.05,62.06,61.92,62.01,151765.0,60.1526,60.1623,60.0265,60.1138,151765.0
2021-12-10 13:25:00,62.0,62.08,61.98,62.01,114679.0,60.1041,60.1817,60.0847,60.1138,114679.0
2021-12-10 13:30:00,62.01,62.15,61.93,62.09,173079.0,60.1138,60.2495,60.0362,60.1913,173079.0
2021-12-10 13:35:00,62.1,62.1,61.97,62.06,182643.0,60.201,60.201,60.075,60.1623,182643.0
2021-12-10 13:40:00,62.05,62.07,61.98,62.03,54663.0,60.1526,60.172,60.0847,60.1332,54663.0
2021-12-10 13:45:00,62.03,62.06,61.96,62.03,90179.0,60.1332,60.1623,60.0653,60.1332,90179.0
2021-12-10 13:50:00,62.03,62.18,62.01,62.17,93035.0,60.1332,60.2786,60.1138,60.2689,93035.0
2021-12-10 13:55:00,62.17,62.2,62.12,62.18,118303.0,60.2689,60.298,60.2204,60.2786,118303.0
2021-12-10 14:00:00,62.18,62.28,62.14,62.23,166229.0,60.2786,60.3755,60.2398,60.3271,166229.0
2021-12-10 14:05:00,62.23,62.29,62.18,62.25,90000.0,60.3271,60.3852,60.2786,60.3465,90000.0
2021-12-10 14:10:00,62.25,62.38,62.2,62.38,122076.0,60.3465,60.4725,60.298,60.4725,122076.0
2021-12-10 14:15:00,62.38,62.45,62.32,62.44,139153.0,60.4725,60.5403,60.4143,60.5306,139153.0
2021-12-10 14:20:00,62.45,62.65,62.43,62.5,295464.0,60.5403,60.7342,60.521,60.5888,295464.0
2021-12-10 14:25:00,62.51,62.53,62.35,62.49,155496.0,60.5985,60.6179,60.4434,60.5791,155496.0
2021-12-10 14:30:00,62.51,62.51,62.29,62.35,128338.0,60.5985,60.5985,60.3852,60.4434,128338.0
2021-12-10 14:35:00,62.35,62.44,62.33,62.44,111861.0,60.4434,60.5306,60.424,60.5306,111861.0
2021-12-10 14:40:00,62.43,62.5,62.36,62.44,107110.0,60.521,60.5888,60.4531,60.5306,107110.0
2021-12-10 14:45:00,62.45,62.5,62.37,62.5,127034.0,60.5403,60.5888,60.4628,60.5888,127034.0
2021-12-10 14:50:00,62.49,62.55,62.44,62.45,101614.0,60.5791,60.6373,60.5306,60.5403,101614.0
2021-12-10 14:55:00,62.45,62.51,62.31,62.33,166414.0,60.5403,60.5985,60.4046,60.424,166414.0
2021-12-10 15:00:00,62.33,62.38,62.12,62.16,290571.0,60.424,60.4725,60.2204,60.2592,290571.0
2021-12-10 15:05:00,62.16,62.47,62.15,62.45,173283.0,60.2592,60.5597,60.2495,60.5403,173283.0
2021-12-10 15:10:00,62.44,62.48,62.31,62.38,85259.0,60.5306,60.5694,60.4046,60.4725,85259.0
2021-12-10 15:15:00,62.37,62.51,62.34,62.4,104248.0,60.4628,60.5985,60.4337,60.4919,104248.0
2021-12-10 15:20:00,62.41,62.64,62.41,62.62,205551.0,60.5016,60.7245,60.5016,60.7051,205551.0
2021-12-10 15:25:00,62.62,62.75,62.57,62.69,246089.0,60.7051,60.8312,60.6567,60.773,246089.0
2021-12-10 15:30:00,62.69,62.92,62.65,62.87,482098.0,60.773,60.996,60.7342,60.9475,482098.0
2021-12-10 15:35:00,62.87,63.0,62.84,62.99,422729.0,60.9475,61.0735,60.9184,61.0638,422729.0
2021-12-10 15:40:00,62.98,63.16,62.97,63.08,737965.0,61.0541,61.2286,61.0444,61.1511,737965.0
2021-12-10 15:45:00,63.08,63.26,62.99,63.15,565295.0,61.1511,61.3256,61.0638,61.2189,565295.0
2021-12-10 15:50:00,63.15,63.24,63.13,63.15,807885.0,61.2189,61.3062,61.1995,61.2189,807885.0
2021-12-10 15:55:00,63.15,63.29,63.07,63.2,1104980.0,61.2189,61.3547,61.1414,61.2674,1104980.0
2021-12-13 09:30:00,62.07,62.18,61.74,61.93,957617.0,60.172,60.2786,59.852,60.0362,957617.0
2021-12-13 09:35:00,61.92,62.07,61.25,61.32,446273.0,60.0265,60.172,59.377,59.4449,446273.0
2021-12-13 09:40:00,61.34,61.63,61.19,61.28,424955.0,59.4643,59.7454,59.3189,59.4061,424955.0
2021-12-13 09:45:00,61.28,61.44,61.08,61.32,490534.0,59.4061,59.5612,59.2122,59.4449,490534.0
2021-12-13 09:50:00,61.31,61.37,60.88,60.97,280180.0,59.4352,59.4934,59.0183,59.1056,280180.0
2021-12-13 09:55:00,60.97,61.19,60.82,61.01,230761.0,59.1056,59.3189,58.9602,59.1444,230761.0
2021-12-13 10:00:00,61.01,61.08,60.81,61.04,294788.0,59.1444,59.2122,58.9505,59.1735,294788.0
2021-12-13 10:05:00,61.03,61.2,60.93,61.05,215617.0,59.1638,59.3286,59.0668,59.1831,215617.0
2021-12-13 10:10:00,61.03,61.16,60.96,61.16,103168.0,59.1638,59.2898,59.0959,59.2898,103168.0
2021-12-13 10:15:00,61.18,61.36,61.16,61.32,178087.0,59.3092,59.4837,59.2898,59.4449,178087.0
2021-12-13 10:20:00,61.33,61.4,61.03,61.11,194728.0,59.4546,59.5224,59.1638,59.2413,194728.0
2021-12-13 10:25:00,61.11,61.14,60.83,60.91,237382.0,59.2413,59.2704,58.9699,59.0474,237382.0
2021-12-13 10:30:00,60.91,61.03,60.81,60.95,131252.0,59.0474,59.1638,58.9505,59.0862,131252.0
2021-12-13 10:35:00,60.96,61.01,60.76,60.77,197780.0,59.0959,59.1444,58.902,58.9117,197780.0
2021-12-13 10:40:00,60.77,60.94,60.62,60.74,500512.0,58.9117,59.0765,58.7663,58.8826,500512.0
2021-12-13 10:45:00,60.74,60.79,60.6,60.7,169012.0,58.8826,58.9311,58.7469,58.8439,169012.0
2021-12-13 10:50:00,60.71,60.76,60.5,60.52,163095.0,58.8535,58.902,58.65,58.6694,163095.0
2021-12-13 10:55:00,60.53,60.54,60.22,60.34,380433.0,58.6791,58.6887,58.3785,58.4949,380433.0
2021-12-13 11:00:00,60.34,60.43,60.25,60.29,300847.0,58.4949,58.5821,58.4076,58.4464,300847.0
2021-12-13 11:05:00,60.3,60.4,60.18,60.34,169260.0,58.4561,58.553,58.3398,58.4949,169260.0
2021-12-13 11:10:00,60.34,60.38,60.14,60.18,145838.0,58.4949,58.5336,58.301,58.3398,145838.0
2021-12-13 11:15:00,60.19,60.28,60.14,60.19,162195.0,58.3494,58.4367,58.301,58.3494,162195.0
2021-12-13 11:20:00,60.19,60.21,60.07,60.09,144668.0,58.3494,58.3688,58.2331,58.2525,144668.0
2021-12-13 11:25:00,60.08,60.09,59.87,59.92,265933.0,58.2428,58.2525,58.0392,58.0877,265933.0
2021-12-13 11:30:00,59.92,60.02,59.86,59.9,175164.0,58.0877,58.1846,58.0295,58.0683,175164.0
2021-12-13 11:35:00,59.89,60.21,59.88,60.04,831338.0,58.0586,58.3688,58.0489,58.204,831338.0
2021-12-13 11:40:00,60.05,60.16,59.97,60.05,161966.0,58.2137,58.3204,58.1362,58.2137,161966.0
2021-12-13 11:45:00,60.05,60.14,60.0,60.04,103894.0,58.2137,58.301,58.1653,58.204,103894.0
2021-12-13 11:50:00,60.03,60.09,59.96,59.98,124525.0,58.1943,58.2525,58.1265,58.1459,124525.0
2021-12-13 11:55:00,59.99,60.01,59.84,59.91,180748.0,58.1556,58.175,58.0102,58.078,180748.0
2021-12-13 12:00:00,59.9,59.93,59.82,59.92,130901.0,58.0683,58.0974,57.9908,58.0877,130901.0
2021-12-13 12:05:00,59.94,60.14,59.85,60.1,152291.0,58.1071,58.301,58.0198,58.2622,152291.0
2021-12-13 12:10:00,60.09,60.25,60.08,60.14,145436.0,58.2525,58.4076,58.2428,58.301,145436.0
2021-12-13 12:15:00,60.14,60.21,60.02,60.2,130070.0,58.301,58.3688,58.1846,58.3591,130070.0
2021-12-13 12:20:00,60.2,60.28,60.12,60.15,125848.0,58.3591,58.4367,58.2816,58.3107,125848.0
2021-12-13 12:25:00,60.15,60.29,60.15,60.22,140199.0,58.3107,58.4464,58.3107,58.3785,140199.0
2021-12-13 12:30:00,60.21,60.38,60.18,60.2,154748.0,58.3688,58.5336,58.3398,58.3591,154748.0
2021-12-13 12:35:00,60.2,60.38,60.19,60.35,99248.0,58.3591,58.5336,58.3494,58.5046,99248.0
2021-12-13 12:40:00,60.35,60.36,60.24,60.33,88280.0,58.5046,58.5142,58.3979,58.4852,88280.0
2021-12-13 12:45:00,60.32,60.34,60.13,60.23,125996.0,58.4755,58.4949,58.2913,58.3882,125996.0
2021-12-13 12:50:00,60.23,60.26,60.01,60.03,74926.0,58.3882,58.4173,58.175,58.1943,74926.0
2021-12-13 12:55:00,60.04,60.06,59.93,60.04,162905.0,58.204,58.2234,58.0974,58.204,162905.0
2021-12-13 13:00:00,60.03,60.05,59.88,59.91,134190.0,58.1943,58.2137,58.0489,58.078,134190.0
2021-12-13 13:05:00,59.92,60.06,59.88,59.96,111463.0,58.0877,58.2234,58.0489,58.1265,111463.0
2021-12-13 13:10:00,59.97,60.01,59.9,59.92,58420.0,58.1362,58.175,58.0683,58.0877,58420.0
2021-12-13 13:15:00,59.91,59.93,59.83,59.93,85891.0,58.078,58.0974,58.0005,58.0974,85891.0
2021-12-13 13:20:00,59.93,59.99,59.88,59.92,61256.0,58.0974,58.1556,58.0489,58.0877,61256.0
2021-12-13 13:25:00,59.92,59.94,59.88,59.91,63807.0,58.0877,58.1071,58.0489,58.078,63807.0
2021-12-13 13:30:00,59.91,59.94,59.77,59.8,131374.0,58.078,58.1071,57.9423,57.9714,131374.0
2021-12-13 13:35:00,59.8,59.82,59.62,59.63,160367.0,57.9714,57.9908,57.7969,57.8066,160367.0
2021-12-13 13:40:00,59.63,59.78,59.58,59.6,185082.0,57.8066,57.952,57.7581,57.7775,185082.0
2021-12-13 13:45:00,59.59,59.62,59.43,59.43,202403.0,57.7678,57.7969,57.6127,57.6127,202403.0
2021-12-13 13:50:00,59.44,59.48,59.35,59.39,220604.0,57.6224,57.6612,57.5351,57.5739,220604.0
2021-12-13 13:55:00,59.38,59.54,59.28,59.45,473263.0,57.5642,57.7193,57.4673,57.6321,473263.0
2021-12-13 14:00:00,59.45,59.46,59.22,59.34,242248.0,57.6321,57.6418,57.4091,57.5254,242248.0
2021-12-13 14:05:00,59.33,59.59,59.32,59.56,364572.0,57.5157,57.7678,57.5061,57.7387,364572.0
2021-12-13 14:10:00,59.56,59.57,59.47,59.5,103821.0,57.7387,57.7484,57.6515,57.6805,103821.0
2021-12-13 14:15:00,59.49,59.62,59.48,59.55,188184.0,57.6709,57.7969,57.6612,57.729,188184.0
2021-12-13 14:20:00,59.55,59.66,59.55,59.6,178341.0,57.729,57.8357,57.729,57.7775,178341.0
2021-12-13 14:25:00,59.61,59.62,59.31,59.33,172018.0,57.7872,57.7969,57.4964,57.5157,172018.0
2021-12-13 14:30:00,59.33,59.38,59.29,59.35,121935.0,57.5157,57.5642,57.477,57.5351,121935.0
2021-12-13 14:35:00,59.35,59.36,59.29,59.3,113309.0,57.5351,57.5448,57.477,57.4867,113309.0
2021-12-13 14:40:00,59.31,59.39,59.29,59.33,133781.0,57.4964,57.5739,57.477,57.5157,133781.0
2021-12-13 14:45:00,59.32,59.33,59.18,59.19,220021.0,57.5061,57.5157,57.3703,57.38,220021.0
2021-12-13 14:50:00,59.18,59.24,59.13,59.24,149014.0,57.3703,57.4285,57.3219,57.4285,149014.0
2021-12-13 14:55:00,59.24,59.39,59.23,59.39,166780.0,57.4285,57.5739,57.4188,57.5739,166780.0
2021-12-13 15:00:00,59.39,59.5,59.38,59.48,189154.0,57.5739,57.6805,57.5642,57.6612,189154.0
2021-12-13 15:05:00,59.47,59.57,59.34,59.35,244312.0,57.6515,57.7484,57.5254,57.5351,244312.0
2021-12-13 15:10:00,59.35,59.44,59.32,59.41,121487.0,57.5351,57.6224,57.5061,57.5933,121487.0
2021-12-13 15:15:00,59.41,59.57,59.35,59.42,228216.0,57.5933,57.7484,57.5351,57.603,228216.0
2021-12-13 15:20:00,59.41,59.5,59.31,59.48,165668.0,57.5933,57.6805,57.4964,57.6612,165668.0
2021-12-13 15:25:00,59.49,59.6,59.46,59.55,202276.0,57.6709,57.7775,57.6418,57.729,202276.0
2021-12-13 15:30:00,59.55,59.56,59.41,59.47,251087.0,57.729,57.7387,57.5933,57.6515,251087.0
2021-12-13 15:35:00,59.47,59.57,59.46,59.52,253033.0,57.6515,57.7484,57.6418,57.6999,253033.0
2021-12-13 15:40:00,59.51,59.61,59.43,59.44,289027.0,57.6902,57.7872,57.6127,57.6224,289027.0
2021-12-13 15:45:00,59.44,59.46,59.36,59.41,293744.0,57.6224,57.6418,57.5448,57.5933,293744.0
2021-12-13 15:50:00,59.41,59.41,59.12,59.14,513308.0,57.5933,57.5933,57.3122,57.3316,513308.0
2021-12-13 15:55:00,59.14,59.16,59.02,59.14,760263.0,57.3316,57.3509,57.2152,57.3316,760263.0
2021-12-14 09:30:00,57.97,58.45,57.82,58.21,749297.0,56.1973,56.6627,56.0519,56.43,749297.0
2021-12-14 09:35:00,58.18,58.77,58.16,58.59,432011.0,56.4009,56.9729,56.3815,56.7984,432011.0
2021-12-14 09:40:00,58.59,58.84,58.52,58.79,268612.0,56.7984,57.0407,56.7305,56.9923,268612.0
2021-12-14 09:45:00,58.77,58.86,58.53,58.73,242714.0,56.9729,57.0601,56.7402,56.9341,242714.0
2021-12-14 09:50:00,58.75,58.78,58.39,58.67,241195.0,56.9535,56.9826,56.6045,56.8759,241195.0
2021-12-14 09:55:00,58.66,59.2,58.66,58.92,280844.0,56.8662,57.3897,56.8662,57.1183,280844.0
2021-12-14 10:00:00,58.92,59.04,58.62,58.63,213934.0,57.1183,57.2346,56.8275,56.8372,213934.0
2021-12-14 10:05:00,58.61,58.82,58.6,58.67,207909.0,56.8178,57.0213,56.8081,56.8759,207909.0
2021-12-14 10:10:00,58.67,58.69,58.45,58.54,174320.0,56.8759,56.8953,56.6627,56.7499,174320.0
2021-12-14 10:15:00,58.53,58.64,58.42,58.46,146403.0,56.7402,56.8468,56.6336,56.6723,146403.0
2021-12-14 10:20:00,58.48,58.81,58.37,58.75,250283.0,56.6917,57.0116,56.5851,56.9535,250283.0
2021-12-14 10:25:00,58.76,58.8,58.62,58.7,186247.0,56.9632,57.002,56.8275,56.905,186247.0
2021-12-14 10:30:00,58.71,58.76,58.53,58.6,184653.0,56.9147,56.9632,56.7402,56.8081,184653.0
2021-12-14 10:35:00,58.59,58.7,58.51,58.57,203789.0,56.7984,56.905,56.7208,56.779,203789.0
2021-12-14 10:40:00,58.55,58.68,58.54,58.57,170799.0,56.7596,56.8856,56.7499,56.779,170799.0
2021-12-14 10:45:00,58.57,58.59,58.1,58.17,252742.0,56.779,56.7984,56.3234,56.3912,252742.0
2021-12-14 10:50:00,58.17,58.19,58.07,58.07,201398.0,56.3912,56.4106,56.2943,56.2943,201398.0
2021-12-14 10:55:00,58.06,58.16,57.95,58.14,275919.0,56.2846,56.3815,56.1779,56.3621,275919.0
2021-12-14 11:00:00,58.14,58.14,57.94,58.03,152521.0,56.3621,56.3621,56.1683,56.2555,152521.0
2021-12-14 11:05:00,58.04,58.14,57.98,57.98,97284.0,56.2652,56.3621,56.207,56.207,97284.0
2021-12-14 11:10:00,57.99,58.01,57.87,57.89,135927.0,56.2167,56.2361,56.1004,56.1198,135927.0
2021-12-14 11:15:00,57.88,58.0,57.85,57.97,121042.0,56.1101,56.2264,56.081,56.1973,121042.0
2021-12-14 11:20:00,57.95,58.05,57.78,57.9,161122.0,56.1779,56.2749,56.0131,56.1295,161122.0
2021-12-14 11:25:00,57.89,57.94,57.86,57.94,93979.0,56.1198,56.1683,56.0907,56.1683,93979.0
2021-12-14 11:30:00,57.94,58.05,57.87,57.99,95689.0,56.1683,56.2749,56.1004,56.2167,95689.0
2021-12-14 11:35:00,57.98,58.08,57.91,57.95,109306.0,56.207,56.304,56.1392,56.1779,109306.0
2021-12-14 11:40:00,57.95,58.05,57.91,57.99,100953.0,56.1779,56.2749,56.1392,56.2167,100953.0
2021-12-14 11:45:00,57.98,57.99,57.82,57.86,87033.0,56.207,56.2167,56.0519,56.0907,87033.0
2021-12-14 11:50:00,57.87,58.01,57.84,57.88,68557.0,56.1004,56.2361,56.0713,56.1101,68557.0
2021-12-14 11:55:00,57.88,57.93,57.81,57.83,61990.0,56.1101,56.1586,56.0422,56.0616,61990.0
2021-12-14 12:00:00,57.83,57.88,57.72,57.73,275892.0,56.0616,56.1101,55.955,55.9647,275892.0
2021-12-14 12:05:00,57.72,57.81,57.7,57.74,89022.0,55.955,56.0422,55.9356,55.9744,89022.0
2021-12-14 12:10:00,57.73,57.82,57.73,57.8,68684.0,55.9647,56.0519,55.9647,56.0325,68684.0
2021-12-14 12:15:00,57.8,57.88,57.79,57.84,47374.0,56.0325,56.1101,56.0228,56.0713,47374.0
2021-12-14 12:20:00,57.84,57.9,57.82,57.85,56510.0,56.0713,56.1295,56.0519,56.081,56510.0
2021-12-14 12:25:00,57.85,58.08,57.81,58.07,115309.0,56.081,56.304,56.0422,56.2943,115309.0
2021-12-14 12:30:00,58.05,58.13,57.86,57.91,121187.0,56.2749,56.3524,56.0907,56.1392,121187.0
2021-12-14 12:35:00,57.91,57.93,57.81,57.87,77129.0,56.1392,56.1586,56.0422,56.1004,77129.0
2021-12-14 12:40:00,57.87,57.89,57.78,57.8,81962.0,56.1004,56.1198,56.0131,56.0325,81962.0
2021-12-14 12:45:00,57.8,57.86,57.76,57.86,62882.0,56.0325,56.0907,55.9938,56.0907,62882.0
2021-12-14 12:50:00,57.86,58.05,57.85,57.97,238716.0,56.0907,56.2749,56.081,56.1973,238716.0
2021-12-14 12:55:00,57.96,58.02,57.92,57.98,64006.0,56.1876,56.2458,56.1489,56.207,64006.0
2021-12-14 13:00:00,57.98,57.98,57.89,57.91,100067.0,56.207,56.207,56.1198,56.1392,100067.0
2021-12-14 13:05:00,57.9,58.01,57.89,58.0,100448.0,56.1295,56.2361,56.1198,56.2264,100448.0
2021-12-14 13:10:00,58.01,58.12,57.98,58.09,92921.0,56.2361,56.3427,56.207,56.3137,92921.0
2021-12-14 13:15:00,58.09,58.15,58.02,58.04,48166.0,56.3137,56.3718,56.2458,56.2652,48166.0
2021-12-14 13:20:00,58.04,58.09,58.03,58.09,75352.0,56.2652,56.3137,56.2555,56.3137,75352.0
2021-12-14 13:25:00,58.1,58.25,58.02,58.22,86458.0,56.3234,56.4688,56.2458,56.4397,86458.0
2021-12-14 13:30:00,58.21,58.23,58.05,58.13,83591.0,56.43,56.4494,56.2749,56.3524,83591.0
2021-12-14 13:35:00,58.12,58.24,58.08,58.23,69794.0,56.3427,56.4591,56.304,56.4494,69794.0
2021-12-14 13:40:00,58.24,58.3,58.22,58.23,72848.0,56.4591,56.5172,56.4397,56.4494,72848.0
2021-12-14 13:45:00,58.24,58.29,58.17,58.18,56990.0,56.4591,56.5075,56.3912,56.4009,56990.0
2021-12-14 13:50:00,58.19,58.25,58.14,58.16,49079.0,56.4106,56.4688,56.3621,56.3815,49079.0
2021-12-14 13:55:00,58.15,58.17,58.04,58.09,102781.0,56.3718,56.3912,56.2652,56.3137,102781.0
2021-12-14 14:00:00,58.09,58.2,58.06,58.2,59732.0,56.3137,56.4203,56.2846,56.4203,59732.0
2021-12-14 14:05:00,58.2,58.4,58.12,58.39,69107.0,56.4203,56.6142,56.3427,56.6045,69107.0
2021-12-14 14:10:00,58.38,58.48,58.34,58.41,108305.0,56.5948,56.6917,56.556,56.6239,108305.0
2021-12-14 14:15:00,58.41,58.51,58.4,58.51,109600.0,56.6239,56.7208,56.6142,56.7208,109600.0
2021-12-14 14:20:00,58.51,58.52,58.36,58.47,80741.0,56.7208,56.7305,56.5754,56.682,80741.0
2021-12-14 14:25:00,58.48,58.54,58.39,58.51,124848.0,56.6917,56.7499,56.6045,56.7208,124848.0
2021-12-14 14:30:00,58.52,58.54,58.44,58.47,100569.0,56.7305,56.7499,56.653,56.682,100569.0
2021-12-14 14:35:00,58.46,58.57,58.39,58.57,134814.0,56.6723,56.779,56.6045,56.779,134814.0
2021-12-14 14:40:00,58.57,58.67,58.5,58.66,163791.0,56.779,56.8759,56.7111,56.8662,163791.0
2021-12-14 14:45:00,58.65,58.66,58.44,58.45,188130.0,56.8565,56.8662,56.653,56.6627,188130.0
2021-12-14 14:50:00,58.44,58.45,58.35,58.39,97441.0,56.653,56.6627,56.5657,56.6045,97441.0
2021-12-14 14:55:00,58.4,58.45,58.33,58.45,75304.0,56.6142,56.6627,56.5463,56.6627,75304.0
2021-12-14 15:00:00,58.45,58.53,58.41,58.48,125568.0,56.6627,56.7402,56.6239,56.6917,125568.0
2021-12-14 15:05:00,58.49,58.51,58.41,58.5,91789.0,56.7014,56.7208,56.6239,56.7111,91789.0
2021-12-14 15:10:00,58.5,58.55,58.45,58.52,112438.0,56.7111,56.7596,56.6627,56.7305,112438.0
2021-12-14 15:15:00,58.53,58.58,58.49,58.57,103283.0,56.7402,56.7887,56.7014,56.779,103283.0
2021-12-14 15:20:00,58.57,58.59,58.5,58.59,114788.0,56.779,56.7984,56.7111,56.7984,114788.0
2021-12-14 15:25:00,58.59,58.64,58.45,58.56,226482.0,56.7984,56.8468,56.6627,56.7693,226482.0
2021-12-14 15:30:00,58.55,58.6,58.41,58.5,145707.0,56.7596,56.8081,56.6239,56.7111,145707.0
2021-12-14 15:35:00,58.48,58.58,58.45,58.5,165305.0,56.6917,56.7887,56.6627,56.7111,165305.0
2021-12-14 15:40:00,58.49,58.5,58.32,58.33,215046.0,56.7014,56.7111,56.5366,56.5463,215046.0
2021-12-14 15:45:00,58.32,58.49,58.3,58.38,280062.0,56.5366,56.7014,56.5172,56.5948,280062.0
2021-12-14 15:50:00,58.38,58.42,58.28,58.28,505903.0,56.5948,56.6336,56.4979,56.4979,505903.0
2021-12-14 15:55:00,58.29,58.42,58.23,58.42,704000.0,56.5075,56.6336,56.4494,56.6336,704000.0
2021-12-15 09:30:00,58.3,58.68,58.19,58.53,243958.0,56.5172,56.8856,56.4106,56.7402,243958.0
2021-12-15 09:35:00,58.56,58.59,57.8,57.86,215246.0,56.7693,56.7984,56.0325,56.0907,215246.0
2021-12-15 09:40:00,57.88,57.91,57.63,57.84,185238.0,56.1101,56.1392,55.8677,56.0713,185238.0
2021-12-15 09:45:00,57.85,58.08,57.76,58.0,159318.0,56.081,56.304,55.9938,56.2264,159318.0
2021-12-15 09:50:00,58.02,58.02,57.66,57.74,138968.0,56.2458,56.2458,55.8968,55.9744,138968.0
2021-12-15 09:55:00,57.73,57.79,57.61,57.67,99325.0,55.9647,56.0228,55.8483,55.9065,99325.0
2021-12-15 10:00:00,57.67,57.82,57.54,57.62,215555.0,55.9065,56.0519,55.7805,55.858,215555.0
2021-12-15 10:05:00,57.61,57.73,57.46,57.49,221175.0,55.8483,55.9647,55.7029,55.732,221175.0
2021-12-15 10:10:00,57.48,57.56,57.27,57.28,208916.0,55.7223,55.7999,55.5187,55.5284,208916.0
2021-12-15 10:15:00,57.27,57.4,57.12,57.14,208689.0,55.5187,55.6448,55.3733,55.3927,208689.0
2021-12-15 10:20:00,57.14,57.22,57.05,57.08,150059.0,55.3927,55.4703,55.3055,55.3345,150059.0
2021-12-15 10:25:00,57.09,57.22,57.06,57.19,96423.0,55.3442,55.4703,55.3152,55.4412,96423.0
2021-12-15 10:30:00,57.19,57.27,57.15,57.19,94102.0,55.4412,55.5187,55.4024,55.4412,94102.0
2021-12-15 10:35:00,57.19,57.31,57.17,57.29,131856.0,55.4412,55.5575,55.4218,55.5381,131856.0
2021-12-15 10:40:00,57.29,57.35,57.2,57.24,141934.0,55.5381,55.5963,55.4509,55.4897,141934.0
2021-12-15 10:45:00,57.23,57.25,57.07,57.1,106300.0,55.48,55.4993,55.3249,55.3539,106300.0
2021-12-15 10:50:00,57.1,57.26,57.1,57.16,93381.0,55.3539,55.509,55.3539,55.4121,93381.0
2021-12-15 10:55:00,57.17,57.37,57.16,57.3,245881.0,55.4218,55.6157,55.4121,55.5478,245881.0
2021-12-15 11:00:00,57.3,57.5,57.17,57.38,293584.0,55.5478,55.7417,55.4218,55.6254,293584.0
2021-12-15 11:05:00,57.39,57.41,57.31,57.33,87590.0,55.6351,55.6545,55.5575,55.5769,87590.0
2021-12-15 11:10:00,57.34,57.4,57.16,57.22,126922.0,55.5866,55.6448,55.4121,55.4703,126922.0
2021-12-15 11:15:00,57.23,57.25,57.12,57.12,65381.0,55.48,55.4993,55.3733,55.3733,65381.0
2021-12-15 11:20:00,57.11,57.2,57.1,57.17,60786.0,55.3636,55.4509,55.3539,55.4218,60786.0
2021-12-15 11:25:00,57.16,57.19,57.04,57.07,108602.0,55.4121,55.4412,55.2958,55.3249,108602.0
2021-12-15 11:30:00,57.06,57.16,57.04,57.14,93253.0,55.3152,55.4121,55.2958,55.3927,93253.0
2021-12-15 11:35:00,57.13,57.16,57.04,57.07,59103.0,55.383,55.4121,55.2958,55.3249,59103.0
2021-12-15 11:40:00,57.08,57.17,57.06,57.16,76275.0,55.3345,55.4218,55.3152,55.4121,76275.0
2021-12-15 11:45:00,57.15,57.31,57.11,57.31,86755.0,55.4024,55.5575,55.3636,55.5575,86755.0
2021-12-15 11:50:00,57.3,57.34,57.23,57.29,58652.0,55.5478,55.5866,55.48,55.5381,58652.0
2021-12-15 11:55:00,57.29,57.33,57.26,57.27,68794.0,55.5381,55.5769,55.509,55.5187,68794.0
2021-12-15 12:00:00,57.27,57.36,57.27,57.3,96544.0,55.5187,55.606,55.5187,55.5478,96544.0
2021-12-15 12:05:00,57.31,57.32,57.18,57.19,80768.0,55.5575,55.5672,55.4315,55.4412,80768.0
2021-12-15 12:10:00,57.2,57.24,57.11,57.16,92990.0,55.4509,55.4897,55.3636,55.4121,92990.0
2021-12-15 12:15:00,57.16,57.16,57.07,57.09,59876.0,55.4121,55.4121,55.3249,55.3442,59876.0
2021-12-15 12:20:00,57.08,57.11,57.03,57.1,73883.0,55.3345,55.3636,55.2861,55.3539,73883.0
2021-12-15 12:25:00,57.11,57.27,57.07,57.26,97914.0,55.3636,55.5187,55.3249,55.509,97914.0
2021-12-15 12:30:00,57.26,57.47,57.24,57.46,68559.0,55.509,55.7126,55.4897,55.7029,68559.0
2021-12-15 12:35:00,57.48,57.6,57.47,57.59,128683.0,55.7223,55.8386,55.7126,55.829,128683.0
2021-12-15 12:40:00,57.58,57.59,57.44,57.49,117114.0,55.8193,55.829,55.6835,55.732,117114.0
2021-12-15 12:45:00,57.48,57.48,57.39,57.4,91302.0,55.7223,55.7223,55.6351,55.6448,91302.0
2021-12-15 12:50:00,57.41,57.59,57.39,57.57,72367.0,55.6545,55.829,55.6351,55.8096,72367.0
2021-12-15 12:55:00,57.57,57.62,57.54,57.59,74126.0,55.8096,55.858,55.7805,55.829,74126.0
2021-12-15 13:00:00,57.59,57.6,57.51,57.51,46288.0,55.829,55.8386,55.7514,55.7514,46288.0
2021-12-15 13:05:00,57.52,57.54,57.48,57.52,43471.0,55.7611,55.7805,55.7223,55.7611,43471.0
2021-12-15 13:10:00,57.51,57.58,57.46,57.55,50805.0,55.7514,55.8193,55.7029,55.7902,50805.0
2021-12-15 13:15:00,57.55,57.57,57.44,57.53,44884.0,55.7902,55.8096,55.6835,55.7708,44884.0
2021-12-15 13:20:00,57.54,57.54,57.46,57.51,65376.0,55.7805,55.7805,55.7029,55.7514,65376.0
2021-12-15 13:25:00,57.5,57.51,57.45,57.48,57498.0,55.7417,55.7514,55.6932,55.7223,57498.0
2021-12-15 13:30:00,57.49,57.61,57.48,57.58,55438.0,55.732,55.8483,55.7223,55.8193,55438.0
2021-12-15 13:35:00,57.59,57.72,57.58,57.68,60752.0,55.829,55.955,55.8193,55.9162,60752.0
2021-12-15 13:40:00,57.68,57.77,57.67,57.75,130124.0,55.9162,56.0034,55.9065,55.9841,130124.0
2021-12-15 13:45:00,57.76,57.76,57.64,57.66,43885.0,55.9938,55.9938,55.8774,55.8968,43885.0
2021-12-15 13:50:00,57.67,57.71,57.61,57.64,42903.0,55.9065,55.9453,55.8483,55.8774,42903.0
2021-12-15 13:55:00,57.64,57.75,57.6,57.74,47965.0,55.8774,55.9841,55.8386,55.9744,47965.0
2021-12-15 14:00:00,57.7,58.14,57.46,58.14,158561.0,55.9356,56.3621,55.7029,56.3621,158561.0
2021-12-15 14:05:00,58.15,58.32,57.99,58.1,252006.0,56.3718,56.5366,56.2167,56.3234,252006.0
2021-12-15 14:10:00,58.09,58.23,57.98,58.14,155729.0,56.3137,56.4494,56.207,56.3621,155729.0
2021-12-15 14:15:00,58.15,58.15,57.95,58.02,138055.0,56.3718,56.3718,56.1779,56.2458,138055.0
2021-12-15 14:20:00,58.01,58.04,57.83,57.87,99362.0,56.2361,56.2652,56.0616,56.1004,99362.0
2021-12-15 14:25:00,57.86,57.86,57.69,57.81,131911.0,56.0907,56.0907,55.9259,56.0422,131911.0
2021-12-15 14:30:00,57.81,57.92,57.78,57.86,104095.0,56.0422,56.1489,56.0131,56.0907,104095.0
2021-12-15 14:35:00,57.87,58.05,57.81,57.96,143127.0,56.1004,56.2749,56.0422,56.1876,143127.0
2021-12-15 14:40:00,57.92,58.02,57.77,57.8,106943.0,56.1489,56.2458,56.0034,56.0325,106943.0
2021-12-15 14:45:00,57.8,57.98,57.78,57.84,99975.0,56.0325,56.207,56.0131,56.0713,99975.0
2021-12-15 14:50:00,57.83,58.06,57.73,57.97,191509.0,56.0616,56.2846,55.9647,56.1973,191509.0
2021-12-15 14:55:00,57.94,58.02,57.84,57.92,128119.0,56.1683,56.2458,56.0713,56.1489,128119.0
2021-12-15 15:00:00,57.92,58.19,57.92,58.19,183619.0,56.1489,56.4106,56.1489,56.4106,183619.0
2021-12-15 15:05:00,58.19,58.43,58.14,58.41,356329.0,56.4106,56.6433,56.3621,56.6239,356329.0
2021-12-15 15:10:00,58.4,58.53,58.32,58.52,241792.0,56.6142,56.7402,56.5366,56.7305,241792.0
2021-12-15 15:15:00,58.53,58.76,58.41,58.76,235566.0,56.7402,56.9632,56.6239,56.9632,235566.0
2021-12-15 15:20:00,58.75,58.76,58.59,58.75,187669.0,56.9535,56.9632,56.7984,56.9535,187669.0
2021-12-15 15:25:00,58.75,58.78,58.65,58.77,243232.0,56.9535,56.9826,56.8565,56.9729,243232.0
2021-12-15 15:30:00,58.77,58.83,58.69,58.79,196096.0,56.9729,57.031,56.8953,56.9923,196096.0
2021-12-15 15:35:00,58.8,58.89,58.78,58.87,132656.0,57.002,57.0892,56.9826,57.0698,132656.0
2021-12-15 15:40:00,58.86,58.87,58.42,58.44,315449.0,57.0601,57.0698,56.6336,56.653,315449.0
2021-12-15 15:45:00,58.45,58.48,58.3,58.33,215053.0,56.6627,56.6917,56.5172,56.5463,215053.0
2021-12-15 15:50:00,58.31,58.58,58.31,58.52,308275.0,56.5269,56.7887,56.5269,56.7305,308275.0
2021-12-15 15:55:00,58.52,58.62,58.51,58.59,539674.0,56.7305,56.8275,56.7208,56.7984,539674.0
2021-12-16 09:30:00,59.4,60.03,59.35,59.6,473425.0,57.5836,58.1943,57.5351,57.7775,473425.0
2021-12-16 09:35:00,59.63,59.89,59.52,59.77,261637.0,57.8066,58.0586,57.6999,57.9423,261637.0
2021-12-16 09:40:00,59.78,59.92,59.74,59.87,306865.0,57.952,58.0877,57.9132,58.0392,306865.0
2021-12-16 09:45:00,59.87,60.28,59.82,60.26,409857.0,58.0392,58.4367,57.9908,58.4173,409857.0
2021-12-16 09:50:00,60.26,60.61,60.25,60.55,434631.0,58.4173,58.7566,58.4076,58.6984,434631.0
2021-12-16 09:55:00,60.56,60.6,60.22,60.32,371112.0,58.7081,58.7469,58.3785,58.4755,371112.0
2021-12-16 10:00:00,60.33,60.52,60.27,60.37,398947.0,58.4852,58.6694,58.427,58.5239,398947.0
2021-12-16 10:05:00,60.36,60.44,60.08,60.16,549661.0,58.5142,58.5918,58.2428,58.3204,549661.0
2021-12-16 10:10:00,60.17,60.43,60.14,60.43,331392.0,58.3301,58.5821,58.301,58.5821,331392.0
2021-12-16 10:15:00,60.42,60.46,59.96,60.09,283716.0,58.5724,58.6112,58.1265,58.2525,283716.0
2021-12-16 10:20:00,60.09,60.4,60.03,60.35,164704.0,58.2525,58.553,58.1943,58.5046,164704.0
2021-12-16 10:25:00,60.36,60.59,60.22,60.54,210001.0,58.5142,58.7372,58.3785,58.6887,210001.0
2021-12-16 10:30:00,60.54,60.62,60.34,60.42,131419.0,58.6887,58.7663,58.4949,58.5724,131419.0
2021-12-16 10:35:00,60.42,60.52,60.14,60.15,97468.0,58.5724,58.6694,58.301,58.3107,97468.0
2021-12-16 10:40:00,60.14,60.21,60.03,60.14,108144.0,58.301,58.3688,58.1943,58.301,108144.0
2021-12-16 10:45:00,60.15,60.25,60.08,60.25,95515.0,58.3107,58.4076,58.2428,58.4076,95515.0
2021-12-16 10:50:00,60.24,60.3,60.06,60.08,78758.0,58.3979,58.4561,58.2234,58.2428,78758.0
2021-12-16 10:55:00,60.08,60.11,59.86,60.0,128665.0,58.2428,58.2719,58.0295,58.1653,128665.0
2021-12-16 11:00:00,59.96,59.97,59.65,59.65,151118.0,58.1265,58.1362,57.826,57.826,151118.0
2021-12-16 11:05:00,59.66,59.71,59.55,59.64,157913.0,57.8357,57.8841,57.729,57.8163,157913.0
2021-12-16 11:10:00,59.65,59.73,59.52,59.57,93331.0,57.826,57.9035,57.6999,57.7484,93331.0
2021-12-16 11:15:00,59.58,59.77,59.55,59.59,121049.0,57.7581,57.9423,57.729,57.7678,121049.0
2021-12-16 11:20:00,59.57,59.79,59.56,59.73,104448.0,57.7484,57.9617,57.7387,57.9035,104448.0
2021-12-16 11:25:00,59.74,59.81,59.66,59.77,41499.0,57.9132,57.9811,57.8357,57.9423,41499.0
2021-12-16 11:30:00,59.75,59.78,59.55,59.57,64203.0,57.9229,57.952,57.729,57.7484,64203.0
2021-12-16 11:35:00,59.58,59.66,59.45,59.6,112105.0,57.7581,57.8357,57.6321,57.7775,112105.0
2021-12-16 11:40:00,59.62,59.7,59.51,59.57,77538.0,57.7969,57.8744,57.6902,57.7484,77538.0
2021-12-16 11:45:00,59.58,59.61,59.36,59.4,102457.0,57.7581,57.7872,57.5448,57.5836,102457.0
2021-12-16 11:50:00,59.4,59.53,59.35,59.42,60969.0,57.5836,57.7096,57.5351,57.603,60969.0
2021-12-16 11:55:00,59.41,59.44,59.26,59.3,118101.0,57.5933,57.6224,57.4479,57.4867,118101.0
2021-12-16 12:00:00,59.3,59.4,59.22,59.28,90990.0,57.4867,57.5836,57.4091,57.4673,90990.0
2021-12-16 12:05:00,59.27,59.31,59.12,59.14,59139.0,57.4576,57.4964,57.3122,57.3316,59139.0
2021-12-16 12:10:00,59.15,59.2,59.07,59.12,78281.0,57.3412,57.3897,57.2637,57.3122,78281.0
2021-12-16 12:15:00,59.12,59.16,59.06,59.11,51787.0,57.3122,57.3509,57.254,57.3025,51787.0
2021-12-16 12:20:00,59.12,59.21,59.08,59.09,63753.0,57.3122,57.3994,57.2734,57.2831,63753.0
2021-12-16 12:25:00,59.09,59.11,59.0,59.03,81831.0,57.2831,57.3025,57.1958,57.2249,81831.0
2021-12-16 12:30:00,59.03,59.07,58.94,58.98,85324.0,57.2249,57.2637,57.1377,57.1764,85324.0
2021-12-16 12:35:00,58.97,59.01,58.67,58.75,188907.0,57.1668,57.2055,56.8759,56.9535,188907.0
2021-12-16 12:40:00,58.74,58.78,58.66,58.68,134219.0,56.9438,56.9826,56.8662,56.8856,134219.0
2021-12-16 12:45:00,58.68,58.74,58.55,58.59,128561.0,56.8856,56.9438,56.7596,56.7984,128561.0
2021-12-16 12:50:00,58.58,58.66,58.58,58.63,111583.0,56.7887,56.8662,56.7887,56.8372,111583.0
2021-12-16 12:55:00,58.63,58.68,58.55,58.58,80286.0,56.8372,56.8856,56.7596,56.7887,80286.0
2021-12-16 13:00:00,58.59,58.84,58.58,58.79,108135.0,56.7984,57.0407,56.7887,56.9923,108135.0
2021-12-16 13:05:00,58.79,58.79,58.64,58.79,117286.0,56.9923,56.9923,56.8468,56.9923,117286.0
2021-12-16 13:10:00,58.78,58.89,58.72,58.88,73161.0,56.9826,57.0892,56.9244,57.0795,73161.0
2021-12-16 13:15:00,58.89,58.9,58.79,58.87,100072.0,57.0892,57.0989,56.9923,57.0698,100072.0
2021-12-16 13:20:00,58.87,58.91,58.76,58.79,66428.0,57.0698,57.1086,56.9632,56.9923,66428.0
2021-12-16 13:25:00,58.8,58.89,58.77,58.8,53940.0,57.002,57.0892,56.9729,57.002,53940.0
2021-12-16 13:30:00,58.78,58.83,58.65,58.66,52094.0,56.9826,57.031,56.8565,56.8662,52094.0
2021-12-16 13:35:00,58.66,58.74,58.62,58.72,66294.0,56.8662,56.9438,56.8275,56.9244,66294.0
2021-12-16 13:40:00,58.72,58.79,58.67,58.76,71766.0,56.9244,56.9923,56.8759,56.9632,71766.0
2021-12-16 13:45:00,58.76,58.93,58.74,58.93,113488.0,56.9632,57.128,56.9438,57.128,113488.0
2021-12-16 13:50:00,58.93,58.93,58.76,58.79,61886.0,57.128,57.128,56.9632,56.9923,61886.0
2021-12-16 13:55:00,58.78,58.82,58.64,58.66,101034.0,56.9826,57.0213,56.8468,56.8662,101034.0
2021-12-16 14:00:00,58.66,58.72,58.61,58.7,77053.0,56.8662,56.9244,56.8178,56.905,77053.0
2021-12-16 14:05:00,58.69,58.74,58.58,58.58,64285.0,56.8953,56.9438,56.7887,56.7887,64285.0
2021-12-16 14:10:00,58.58,58.6,58.49,58.55,104745.0,56.7887,56.8081,56.7014,56.7596,104745.0
2021-12-16 14:15:00,58.56,58.58,58.46,58.47,76130.0,56.7693,56.7887,56.6723,56.682,76130.0
2021-12-16 14:20:00,58.48,58.51,58.4,58.42,87273.0,56.6917,56.7208,56.6142,56.6336,87273.0
2021-12-16 14:25:00,58.41,58.46,58.36,58.4,93733.0,56.6239,56.6723,56.5754,56.6142,93733.0
2021-12-16 14:30:00,58.4,58.46,58.31,58.34,47284.0,56.6142,56.6723,56.5269,56.556,47284.0
2021-12-16 14:35:00,58.34,58.38,58.25,58.37,120170.0,56.556,56.5948,56.4688,56.5851,120170.0
2021-12-16 14:40:00,58.37,58.44,58.26,58.32,104062.0,56.5851,56.653,56.4785,56.5366,104062.0
2021-12-16 14:45:00,58.33,58.34,58.08,58.13,166339.0,56.5463,56.556,56.304,56.3524,166339.0
2021-12-16 14:50:00,58.13,58.18,58.08,58.1,101056.0,56.3524,56.4009,56.304,56.3234,101056.0
2021-12-16 14:55:00,58.11,58.32,58.11,58.3,102907.0,56.3331,56.5366,56.3331,56.5172,102907.0
2021-12-16 15:00:00,58.29,58.29,58.03,58.18,130656.0,56.5075,56.5075,56.2555,56.4009,130656.0
2021-12-16 15:05:00,58.21,58.26,58.06,58.08,93856.0,56.43,56.4785,56.2846,56.304,93856.0
2021-12-16 15:10:00,58.07,58.15,58.02,58.12,109984.0,56.2943,56.3718,56.2458,56.3427,109984.0
2021-12-16 15:15:00,58.12,58.17,58.03,58.15,99513.0,56.3427,56.3912,56.2555,56.3718,99513.0
2021-12-16 15:20:00,58.15,58.38,58.11,58.34,159252.0,56.3718,56.5948,56.3331,56.556,159252.0
2021-12-16 15:25:00,58.35,58.51,58.32,58.48,106498.0,56.5657,56.7208,56.5366,56.6917,106498.0
2021-12-16 15:30:00,58.49,58.6,58.37,58.5,140417.0,56.7014,56.8081,56.5851,56.7111,140417.0
2021-12-16 15:35:00,58.49,58.54,58.37,58.52,107251.0,56.7014,56.7499,56.5851,56.7305,107251.0
2021-12-16 15:40:00,58.52,58.57,58.38,58.4,145841.0,56.7305,56.779,56.5948,56.6142,145841.0
2021-12-16 15:45:00,58.4,58.44,58.24,58.33,282159.0,56.6142,56.653,56.4591,56.5463,282159.0
2021-12-16 15:50:00,58.33,58.6,58.32,58.46,437634.0,56.5463,56.8081,56.5366,56.6723,437634.0
2021-12-16 15:55:00,58.47,58.54,58.37,58.38,547759.0,56.682,56.7499,56.5851,56.5948,547759.0
2021-12-17 09:30:00,56.2,56.39,54.9,55.03,2286544.0,54.4815,54.6656,53.2212,53.3472,2286544.0
2021-12-17 09:35:00,55.02,55.39,54.96,55.07,1076997.0,53.3375,53.6962,53.2794,53.386,1076997.0
2021-12-17 09:40:00,55.06,55.14,54.51,54.57,848041.0,53.3763,53.4539,52.8431,52.9013,848041.0
2021-12-17 09:45:00,54.57,54.98,54.55,54.97,721232.0,52.9013,53.2988,52.8819,53.2891,721232.0
2021-12-17 09:50:00,54.97,55.28,54.89,54.92,824261.0,53.2891,53.5896,53.2115,53.2406,824261.0
2021-12-17 09:55:00,54.91,55.33,54.87,55.32,487421.0,53.2309,53.6381,53.1921,53.6284,487421.0
2021-12-17 10:00:00,55.32,55.53,55.25,55.44,629209.0,53.6284,53.8319,53.5605,53.7447,629209.0
2021-12-17 10:05:00,55.45,55.53,54.95,55.01,567286.0,53.7544,53.8319,53.2697,53.3278,567286.0
2021-12-17 10:10:00,55.01,55.17,54.81,54.81,431917.0,53.3278,53.483,53.134,53.134,431917.0
2021-12-17 10:15:00,54.82,54.87,54.57,54.8,481307.0,53.1437,53.1921,52.9013,53.1243,481307.0
2021-12-17 10:20:00,54.8,54.85,54.58,54.67,442439.0,53.1243,53.1727,52.911,52.9982,442439.0
2021-12-17 10:25:00,54.66,55.22,54.61,55.21,580062.0,52.9885,53.5314,52.9401,53.5217,580062.0
2021-12-17 10:30:00,55.21,55.54,55.05,55.34,813939.0,53.5217,53.8416,53.3666,53.6478,813939.0
2021-12-17 10:35:00,55.35,55.88,55.35,55.65,909538.0,53.6574,54.1712,53.6574,53.9483,909538.0
2021-12-17 10:40:00,55.65,55.7,55.5,55.53,418443.0,53.9483,53.9967,53.8029,53.8319,418443.0
2021-12-17 10:45:00,55.54,55.89,55.54,55.88,396222.0,53.8416,54.1809,53.8416,54.1712,396222.0
2021-12-17 10:50:00,55.88,56.22,55.79,56.16,688631.0,54.1712,54.5008,54.084,54.4427,688631.0
2021-12-17 10:55:00,56.18,56.22,55.92,55.98,504824.0,54.4621,54.5008,54.21,54.2682,504824.0
2021-12-17 11:00:00,55.98,56.14,55.91,56.03,340786.0,54.2682,54.4233,54.2003,54.3167,340786.0
2021-12-17 11:05:00,56.03,56.16,55.91,56.07,311633.0,54.3167,54.4427,54.2003,54.3554,311633.0
2021-12-17 11:10:00,56.08,56.17,56.01,56.08,269574.0,54.3651,54.4524,54.2973,54.3651,269574.0
2021-12-17 11:15:00,56.09,56.11,55.95,56.09,256378.0,54.3748,54.3942,54.2391,54.3748,256378.0
2021-12-17 11:20:00,56.09,56.1,55.86,55.88,177142.0,54.3748,54.3845,54.1519,54.1712,177142.0
2021-12-17 11:25:00,55.88,56.18,55.87,56.09,282054.0,54.1712,54.4621,54.1615,54.3748,282054.0
2021-12-17 11:30:00,56.09,56.34,56.06,56.14,371050.0,54.3748,54.6172,54.3457,54.4233,371050.0
2021-12-17 11:35:00,56.15,56.17,55.75,55.79,348787.0,54.433,54.4524,54.0452,54.084,348787.0
2021-12-17 11:40:00,55.79,55.86,55.6,55.67,210174.0,54.084,54.1519,53.8998,53.9677,210174.0
2021-12-17 11:45:00,55.69,55.72,55.4,55.45,297677.0,53.9871,54.0161,53.7059,53.7544,297677.0
2021-12-17 11:50:00,55.45,55.57,55.39,55.4,313032.0,53.7544,53.8707,53.6962,53.7059,313032.0
2021-12-17 11:55:00,55.39,55.5,55.36,55.46,210955.0,53.6962,53.8029,53.6671,53.7641,210955.0
2021-12-17 12:00:00,55.46,55.48,55.2,55.24,276545.0,53.7641,53.7835,53.512,53.5508,276545.0
2021-12-17 12:05:00,55.25,55.28,55.14,55.21,168912.0,53.5605,53.5896,53.4539,53.5217,168912.0
2021-12-17 12:10:00,55.21,55.31,55.19,55.29,261985.0,53.5217,53.6187,53.5023,53.5993,261985.0
2021-12-17 12:15:00,55.28,55.41,55.21,55.28,226206.0,53.5896,53.7156,53.5217,53.5896,226206.0
2021-12-17 12:20:00,55.28,55.29,55.17,55.2,132958.0,53.5896,53.5993,53.483,53.512,132958.0
2021-12-17 12:25:00,55.2,55.31,55.16,55.24,272680.0,53.512,53.6187,53.4733,53.5508,272680.0
2021-12-17 12:30:00,55.26,55.54,55.22,55.34,251909.0,53.5702,53.8416,53.5314,53.6478,251909.0
2021-12-17 12:35:00,55.35,55.39,55.2,55.26,212355.0,53.6574,53.6962,53.512,53.5702,212355.0
2021-12-17 12:40:00,55.26,55.32,55.21,55.26,180792.0,53.5702,53.6284,53.5217,53.5702,180792.0
2021-12-17 12:45:00,55.26,55.33,55.22,55.29,151743.0,53.5702,53.6381,53.5314,53.5993,151743.0
2021-12-17 12:50:00,55.29,55.37,55.19,55.22,241360.0,53.5993,53.6768,53.5023,53.5314,241360.0
2021-12-17 12:55:00,55.23,55.39,55.22,55.23,263256.0,53.5411,53.6962,53.5314,53.5411,263256.0
2021-12-17 13:00:00,55.23,55.32,55.2,55.3,206190.0,53.5411,53.6284,53.512,53.609,206190.0
2021-12-17 13:05:00,55.28,55.35,55.19,55.34,322466.0,53.5896,53.6574,53.5023,53.6478,322466.0
2021-12-17 13:10:00,55.35,55.41,55.31,55.34,345482.0,53.6574,53.7156,53.6187,53.6478,345482.0
2021-12-17 13:15:00,55.34,55.4,55.25,55.29,198648.0,53.6478,53.7059,53.5605,53.5993,198648.0
2021-12-17 13:20:00,55.28,55.46,55.28,55.46,301876.0,53.5896,53.7641,53.5896,53.7641,301876.0
2021-12-17 13:25:00,55.46,55.74,55.43,55.7,411669.0,53.7641,54.0355,53.735,53.9967,411669.0
2021-12-17 13:30:00,55.7,55.81,55.61,55.65,355583.0,53.9967,54.1034,53.9095,53.9483,355583.0
2021-12-17 13:35:00,55.65,55.69,55.56,55.66,442107.0,53.9483,53.9871,53.861,53.958,442107.0
2021-12-17 13:40:00,55.66,55.71,55.55,55.6,299512.0,53.958,54.0064,53.8513,53.8998,299512.0
2021-12-17 13:45:00,55.6,55.67,55.5,55.61,326109.0,53.8998,53.9677,53.8029,53.9095,326109.0
2021-12-17 13:50:00,55.6,55.68,55.56,55.62,273781.0,53.8998,53.9774,53.861,53.9192,273781.0
2021-12-17 13:55:00,55.62,55.72,55.58,55.72,225118.0,53.9192,54.0161,53.8804,54.0161,225118.0
2021-12-17 14:00:00,55.72,55.75,55.56,55.62,240275.0,54.0161,54.0452,53.861,53.9192,240275.0
2021-12-17 14:05:00,55.62,55.86,55.61,55.68,418389.0,53.9192,54.1519,53.9095,53.9774,418389.0
2021-12-17 14:10:00,55.67,55.8,55.61,55.79,273011.0,53.9677,54.0937,53.9095,54.084,273011.0
2021-12-17 14:15:00,55.79,55.82,55.73,55.78,233323.0,54.084,54.1131,54.0258,54.0743,233323.0
2021-12-17 14:20:00,55.77,55.79,55.7,55.76,334486.0,54.0646,54.084,53.9967,54.0549,334486.0
2021-12-17 14:25:00,55.75,55.79,55.65,55.7,310960.0,54.0452,54.084,53.9483,53.9967,310960.0
2021-12-17 14:30:00,55.7,55.74,55.65,55.69,215242.0,53.9967,54.0355,53.9483,53.9871,215242.0
2021-12-17 14:35:00,55.68,55.75,55.63,55.66,160763.0,53.9774,54.0452,53.9289,53.958,160763.0
2021-12-17 14:40:00,55.66,55.77,55.62,55.76,199108.0,53.958,54.0646,53.9192,54.0549,199108.0
2021-12-17 14:45:00,55.76,55.82,55.75,55.75,210894.0,54.0549,54.1131,54.0452,54.0452,210894.0
2021-12-17 14:50:00,55.75,55.78,55.56,55.57,302195.0,54.0452,54.0743,53.861,53.8707,302195.0
2021-12-17 14:55:00,55.58,55.61,55.51,55.54,204412.0,53.8804,53.9095,53.8126,53.8416,204412.0
2021-12-17 15:00:00,55.53,55.67,55.49,55.5,275639.0,53.8319,53.9677,53.7932,53.8029,275639.0
2021-12-17 15:05:00,55.5,55.61,55.49,55.57,193805.0,53.8029,53.9095,53.7932,53.8707,193805.0
2021-12-17 15:10:00,55.57,55.6,55.49,55.55,239608.0,53.8707,53.8998,53.7932,53.8513,239608.0
2021-12-17 15:15:00,55.55,55.61,55.41,55.5,239788.0,53.8513,53.9095,53.7156,53.8029,239788.0
2021-12-17 15:20:00,55.5,55.68,55.47,55.63,310811.0,53.8029,53.9774,53.7738,53.9289,310811.0
2021-12-17 15:25:00,55.63,55.75,55.54,55.73,377137.0,53.9289,54.0452,53.8416,54.0258,377137.0
2021-12-17 15:30:00,55.73,55.77,55.51,55.63,362809.0,54.0258,54.0646,53.8126,53.9289,362809.0
2021-12-17 15:35:00,55.62,55.66,55.5,55.63,427236.0,53.9192,53.958,53.8029,53.9289,427236.0
2021-12-17 15:40:00,55.64,55.69,55.56,55.57,385303.0,53.9386,53.9871,53.861,53.8707,385303.0
2021-12-17 15:45:00,55.58,55.62,55.38,55.39,603653.0,53.8804,53.9192,53.6865,53.6962,603653.0
2021-12-17 15:50:00,55.39,55.41,55.27,55.33,689951.0,53.6962,53.7156,53.5799,53.6381,689951.0
2021-12-17 15:55:00,55.33,55.42,55.13,55.16,1518450.0,53.6381,53.7253,53.4442,53.4733,1518450.0
2021-12-20 09:30:00,54.02,54.54,53.91,54.04,803723.0,52.3681,52.8722,52.2615,52.3875,803723.0
2021-12-20 09:35:00,54.04,54.2,53.76,53.8,516296.0,52.3875,52.5426,52.1161,52.1548,516296.0
2021-12-20 09:40:00,53.81,53.81,53.51,53.58,574500.0,52.1645,52.1645,51.8737,51.9416,574500.0
2021-12-20 09:45:00,53.57,53.71,53.37,53.37,324234.0,51.9319,52.0676,51.738,51.738,324234.0
2021-12-20 09:50:00,53.36,53.44,53.22,53.42,328107.0,51.7283,51.8059,51.5926,51.7865,328107.0
2021-12-20 09:55:00,53.41,53.73,53.31,53.72,378626.0,51.7768,52.087,51.6798,52.0773,378626.0
2021-12-20 10:00:00,53.72,53.75,53.39,53.43,364922.0,52.0773,52.1064,51.7574,51.7962,364922.0
2021-12-20 10:05:00,53.44,53.58,53.32,53.41,343298.0,51.8059,51.9416,51.6895,51.7768,343298.0
2021-12-20 10:10:00,53.4,53.49,53.3,53.44,216643.0,51.7671,51.8543,51.6701,51.8059,216643.0
2021-12-20 10:15:00,53.46,53.73,53.35,53.68,332968.0,51.8252,52.087,51.7186,52.0385,332968.0
2021-12-20 10:20:00,53.68,53.74,53.54,53.54,205510.0,52.0385,52.0967,51.9028,51.9028,205510.0
2021-12-20 10:25:00,53.55,53.62,53.44,53.44,239813.0,51.9125,51.9804,51.8059,51.8059,239813.0
2021-12-20 10:30:00,53.45,53.53,53.36,53.44,214048.0,51.8156,51.8931,51.7283,51.8059,214048.0
2021-12-20 10:35:00,53.44,53.5,53.14,53.23,357492.0,51.8059,51.864,51.515,51.6023,357492.0
2021-12-20 10:40:00,53.23,53.35,53.17,53.22,284617.0,51.6023,51.7186,51.5441,51.5926,284617.0
2021-12-20 10:45:00,53.22,53.27,53.16,53.26,165679.0,51.5926,51.6411,51.5344,51.6314,165679.0
2021-12-20 10:50:00,53.25,53.34,53.18,53.24,148998.0,51.6217,51.7089,51.5538,51.612,148998.0
2021-12-20 10:55:00,53.24,53.42,53.2,53.42,175896.0,51.612,51.7865,51.5732,51.7865,175896.0
2021-12-20 11:00:00,53.41,53.46,53.22,53.27,194845.0,51.7768,51.8252,51.5926,51.6411,194845.0
2021-12-20 11:05:00,53.27,53.53,53.26,53.49,196749.0,51.6411,51.8931,51.6314,51.8543,196749.0
2021-12-20 11:10:00,53.5,53.58,53.43,53.48,145965.0,51.864,51.9416,51.7962,51.8446,145965.0
2021-12-20 11:15:00,53.48,53.49,53.25,53.34,162228.0,51.8446,51.8543,51.6217,51.7089,162228.0
2021-12-20 11:20:00,53.34,53.56,53.26,53.52,341195.0,51.7089,51.9222,51.6314,51.8834,341195.0
2021-12-20 11:25:00,53.53,53.62,53.51,53.55,95409.0,51.8931,51.9804,51.8737,51.9125,95409.0
2021-12-20 11:30:00,53.54,53.65,53.46,53.5,109044.0,51.9028,52.0094,51.8252,51.864,109044.0
2021-12-20 11:35:00,53.5,53.55,53.39,53.48,112830.0,51.864,51.9125,51.7574,51.8446,112830.0
2021-12-20 11:40:00,53.48,53.62,53.42,53.55,85977.0,51.8446,51.9804,51.7865,51.9125,85977.0
2021-12-20 11:45:00,53.56,53.63,53.51,53.62,103281.0,51.9222,51.99,51.8737,51.9804,103281.0
2021-12-20 11:50:00,53.62,53.88,53.6,53.86,176224.0,51.9804,52.2324,51.961,52.213,176224.0
2021-12-20 11:55:00,53.87,53.89,53.69,53.69,144302.0,52.2227,52.2421,52.0482,52.0482,144302.0
2021-12-20 12:00:00,53.69,53.71,53.58,53.7,115132.0,52.0482,52.0676,51.9416,52.0579,115132.0
2021-12-20 12:05:00,53.69,53.69,53.5,53.6,128584.0,52.0482,52.0482,51.864,51.961,128584.0
2021-12-20 12:10:00,53.59,53.73,53.59,53.68,92367.0,51.9513,52.087,51.9513,52.0385,92367.0
2021-12-20 12:15:00,53.68,53.85,53.62,53.78,87941.0,52.0385,52.2033,51.9804,52.1355,87941.0
2021-12-20 12:20:00,53.78,53.94,53.76,53.92,226998.0,52.1355,52.2906,52.1161,52.2712,226998.0
2021-12-20 12:25:00,53.93,53.98,53.84,53.86,226884.0,52.2809,52.3293,52.1936,52.213,226884.0
2021-12-20 12:30:00,53.87,53.87,53.67,53.67,72781.0,52.2227,52.2227,52.0288,52.0288,72781.0
2021-12-20 12:35:00,53.68,53.73,53.62,53.65,120465.0,52.0385,52.087,51.9804,52.0094,120465.0
2021-12-20 12:40:00,53.64,53.68,53.59,53.63,103086.0,51.9997,52.0385,51.9513,51.99,103086.0
2021-12-20 12:45:00,53.62,53.7,53.56,53.62,129516.0,51.9804,52.0579,51.9222,51.9804,129516.0
2021-12-20 12:50:00,53.61,53.66,53.53,53.6,115879.0,51.9707,52.0191,51.8931,51.961,115879.0
2021-12-20 12:55:00,53.59,53.62,53.42,53.43,235640.0,51.9513,51.9804,51.7865,51.7962,235640.0
2021-12-20 13:00:00,53.43,53.56,53.41,53.53,170840.0,51.7962,51.9222,51.7768,51.8931,170840.0
2021-12-20 13:05:00,53.53,53.61,53.5,53.61,86221.0,51.8931,51.9707,51.864,51.9707,86221.0
2021-12-20 13:10:00,53.61,53.71,53.61,53.67,125851.0,51.9707,52.0676,51.9707,52.0288,125851.0
2021-12-20 13:15:00,53.66,53.68,53.58,53.59,125937.0,52.0191,52.0385,51.9416,51.9513,125937.0
2021-12-20 13:20:00,53.58,53.61,53.54,53.6,75425.0,51.9416,51.9707,51.9028,51.961,75425.0
2021-12-20 13:25:00,53.59,53.61,53.54,53.57,78875.0,51.9513,51.9707,51.9028,51.9319,78875.0
2021-12-20 13:30:00,53.58,53.68,53.52,53.54,99357.0,51.9416,52.0385,51.8834,51.9028,99357.0
2021-12-20 13:35:00,53.54,53.64,53.49,53.64,170162.0,51.9028,51.9997,51.8543,51.9997,170162.0
2021-12-20 13:40:00,53.64,53.83,53.62,53.75,134035.0,51.9997,52.1839,51.9804,52.1064,134035.0
2021-12-20 13:45:00,53.74,53.8,53.7,53.76,76750.0,52.0967,52.1548,52.0579,52.1161,76750.0
2021-12-20 13:50:00,53.77,53.86,53.73,53.85,80938.0,52.1258,52.213,52.087,52.2033,80938.0
2021-12-20 13:55:00,53.86,53.9,53.71,53.73,81659.0,52.213,52.2518,52.0676,52.087,81659.0
2021-12-20 14:00:00,53.74,53.82,53.69,53.72,105059.0,52.0967,52.1742,52.0482,52.0773,105059.0
2021-12-20 14:05:00,53.72,53.88,53.71,53.86,170200.0,52.0773,52.2324,52.0676,52.213,170200.0
2021-12-20 14:10:00,53.86,53.88,53.79,53.8,131454.0,52.213,52.2324,52.1452,52.1548,131454.0
2021-12-20 14:15:00,53.8,53.91,53.77,53.86,109794.0,52.1548,52.2615,52.1258,52.213,109794.0
2021-12-20 14:20:00,53.86,53.87,53.77,53.78,100294.0,52.213,52.2227,52.1258,52.1355,100294.0
2021-12-20 14:25:00,53.77,53.79,53.63,53.66,143934.0,52.1258,52.1452,51.99,52.0191,143934.0
2021-12-20 14:30:00,53.65,53.68,53.55,53.57,114082.0,52.0094,52.0385,51.9125,51.9319,114082.0
2021-12-20 14:35:00,53.56,53.58,53.49,53.52,174335.0,51.9222,51.9416,51.8543,51.8834,174335.0
2021-12-20 14:40:00,53.52,53.59,53.48,53.55,175049.0,51.8834,51.9513,51.8446,51.9125,175049.0
2021-12-20 14:45:00,53.54,53.58,53.45,53.51,123268.0,51.9028,51.9416,51.8156,51.8737,123268.0
2021-12-20 14:50:00,53.51,53.71,53.49,53.69,171672.0,51.8737,52.0676,51.8543,52.0482,171672.0
2021-12-20 14:55:00,53.69,53.78,53.65,53.71,76062.0,52.0482,52.1355,52.0094,52.0676,76062.0
2021-12-20 15:00:00,53.72,53.8,53.7,53.72,107212.0,52.0773,52.1548,52.0579,52.0773,107212.0
2021-12-20 15:05:00,53.74,53.8,53.68,53.78,96586.0,52.0967,52.1548,52.0385,52.1355,96586.0
2021-12-20 15:10:00,53.78,53.86,53.74,53.76,126594.0,52.1355,52.213,52.0967,52.1161,126594.0
2021-12-20 15:15:00,53.77,53.89,53.73,53.87,110856.0,52.1258,52.2421,52.087,52.2227,110856.0
2021-12-20 15:20:00,53.86,53.94,53.76,53.78,152273.0,52.213,52.2906,52.1161,52.1355,152273.0
2021-12-20 15:25:00,53.78,54.02,53.77,53.99,124034.0,52.1355,52.3681,52.1258,52.339,124034.0
2021-12-20 15:30:00,53.97,53.97,53.85,53.87,133002.0,52.3196,52.3196,52.2033,52.2227,133002.0
2021-12-20 15:35:00,53.87,53.89,53.8,53.87,142181.0,52.2227,52.2421,52.1548,52.2227,142181.0
2021-12-20 15:40:00,53.86,53.91,53.81,53.87,144547.0,52.213,52.2615,52.1645,52.2227,144547.0
2021-12-20 15:45:00,53.87,53.95,53.8,53.89,223911.0,52.2227,52.3003,52.1548,52.2421,223911.0
2021-12-20 15:50:00,53.89,54.08,53.89,53.99,351400.0,52.2421,52.4263,52.2421,52.339,351400.0
2021-12-20 15:55:00,54.0,54.07,53.97,54.04,671016.0,52.3487,52.4166,52.3196,52.3875,671016.0
2021-12-21 09:30:00,54.5,54.7,54.25,54.32,435163.0,52.8334,53.0273,52.5911,52.6589,435163.0
2021-12-21 09:35:00,54.32,54.57,54.32,54.32,238784.0,52.6589,52.9013,52.6589,52.6589,238784.0
2021-12-21 09:40:00,54.34,54.36,53.84,54.08,374013.0,52.6783,52.6977,52.1936,52.4263,374013.0
2021-12-21 09:45:00,54.08,54.24,53.88,54.12,226584.0,52.4263,52.5814,52.2324,52.4651,226584.0
2021-12-21 09:50:00,54.1,54.23,54.05,54.13,102818.0,52.4457,52.5717,52.3972,52.4748,102818.0
2021-12-21 09:55:00,54.13,54.26,54.09,54.24,103589.0,52.4748,52.6008,52.436,52.5814,103589.0
2021-12-21 10:00:00,54.25,54.44,54.25,54.34,201904.0,52.5911,52.7753,52.5911,52.6783,201904.0
2021-12-21 10:05:00,54.32,54.44,54.23,54.35,102415.0,52.6589,52.7753,52.5717,52.688,102415.0
2021-12-21 10:10:00,54.35,54.36,54.22,54.32,147452.0,52.688,52.6977,52.562,52.6589,147452.0
2021-12-21 10:15:00,54.3,54.36,54.29,54.3,100765.0,52.6396,52.6977,52.6299,52.6396,100765.0
2021-12-21 10:20:00,54.31,54.37,54.01,54.05,234035.0,52.6493,52.7074,52.3584,52.3972,234035.0
2021-12-21 10:25:00,54.05,54.08,53.86,53.92,180867.0,52.3972,52.4263,52.213,52.2712,180867.0
2021-12-21 10:30:00,53.93,54.17,53.92,54.12,152207.0,52.2809,52.5135,52.2712,52.4651,152207.0
2021-12-21 10:35:00,54.12,54.16,54.01,54.12,116955.0,52.4651,52.5038,52.3584,52.4651,116955.0
2021-12-21 10:40:00,54.12,54.22,54.09,54.22,81259.0,52.4651,52.562,52.436,52.562,81259.0
2021-12-21 10:45:00,54.21,54.24,54.16,54.19,79435.0,52.5523,52.5814,52.5038,52.5329,79435.0
2021-12-21 10:50:00,54.19,54.23,54.16,54.18,80824.0,52.5329,52.5717,52.5038,52.5232,80824.0
2021-12-21 10:55:00,54.17,54.21,54.11,54.12,90152.0,52.5135,52.5523,52.4554,52.4651,90152.0
2021-12-21 11:00:00,54.12,54.17,54.06,54.12,119219.0,52.4651,52.5135,52.4069,52.4651,119219.0
2021-12-21 11:05:00,54.12,54.25,54.11,54.2,107040.0,52.4651,52.5911,52.4554,52.5426,107040.0
2021-12-21 11:10:00,54.2,54.27,54.18,54.26,126600.0,52.5426,52.6105,52.5232,52.6008,126600.0
2021-12-21 11:15:00,54.26,54.27,54.18,54.23,78809.0,52.6008,52.6105,52.5232,52.5717,78809.0
2021-12-21 11:20:00,54.24,54.38,54.23,54.36,134903.0,52.5814,52.7171,52.5717,52.6977,134903.0
2021-12-21 11:25:00,54.36,54.51,54.35,54.46,203257.0,52.6977,52.8431,52.688,52.7947,203257.0
2021-12-21 11:30:00,54.46,54.46,54.26,54.28,147667.0,52.7947,52.7947,52.6008,52.6202,147667.0
2021-12-21 11:35:00,54.27,54.39,54.25,54.37,151977.0,52.6105,52.7268,52.5911,52.7074,151977.0
2021-12-21 11:40:00,54.37,54.47,54.35,54.46,114814.0,52.7074,52.8044,52.688,52.7947,114814.0
2021-12-21 11:45:00,54.46,54.48,54.4,54.41,81629.0,52.7947,52.8141,52.7365,52.7462,81629.0
2021-12-21 11:50:00,54.42,54.54,54.4,54.5,127376.0,52.7559,52.8722,52.7365,52.8334,127376.0
2021-12-21 11:55:00,54.49,54.53,54.43,54.47,82863.0,52.8237,52.8625,52.7656,52.8044,82863.0
2021-12-21 12:00:00,54.47,54.56,54.42,54.47,59349.0,52.8044,52.8916,52.7559,52.8044,59349.0
2021-12-21 12:05:00,54.47,54.5,54.43,54.44,51169.0,52.8044,52.8334,52.7656,52.7753,51169.0
2021-12-21 12:10:00,54.44,54.55,54.41,54.53,116434.0,52.7753,52.8819,52.7462,52.8625,116434.0
2021-12-21 12:15:00,54.53,54.58,54.48,54.52,67002.0,52.8625,52.911,52.8141,52.8528,67002.0
2021-12-21 12:20:00,54.51,54.56,54.49,54.53,91415.0,52.8431,52.8916,52.8237,52.8625,91415.0
2021-12-21 12:25:00,54.53,54.57,54.47,54.54,89271.0,52.8625,52.9013,52.8044,52.8722,89271.0
2021-12-21 12:30:00,54.55,54.59,54.47,54.48,68077.0,52.8819,52.9207,52.8044,52.8141,68077.0
2021-12-21 12:35:00,54.47,54.54,54.46,54.52,65550.0,52.8044,52.8722,52.7947,52.8528,65550.0
2021-12-21 12:40:00,54.51,54.52,54.37,54.38,68885.0,52.8431,52.8528,52.7074,52.7171,68885.0
2021-12-21 12:45:00,54.38,54.44,54.35,54.41,91762.0,52.7171,52.7753,52.688,52.7462,91762.0
2021-12-21 12:50:00,54.42,54.47,54.36,54.47,103648.0,52.7559,52.8044,52.6977,52.8044,103648.0
2021-12-21 12:55:00,54.47,54.5,54.36,54.41,129271.0,52.8044,52.8334,52.6977,52.7462,129271.0
2021-12-21 13:00:00,54.41,54.41,54.32,54.35,79527.0,52.7462,52.7462,52.6589,52.688,79527.0
2021-12-21 13:05:00,54.35,54.35,54.25,54.29,96280.0,52.688,52.688,52.5911,52.6299,96280.0
2021-12-21 13:10:00,54.3,54.33,54.27,54.3,84587.0,52.6396,52.6686,52.6105,52.6396,84587.0
2021-12-21 13:15:00,54.3,54.31,54.24,54.29,58743.0,52.6396,52.6493,52.5814,52.6299,58743.0
2021-12-21 13:20:00,54.29,54.32,54.25,54.32,80524.0,52.6299,52.6589,52.5911,52.6589,80524.0
2021-12-21 13:25:00,54.32,54.39,54.31,54.35,120463.0,52.6589,52.7268,52.6493,52.688,120463.0
2021-12-21 13:30:00,54.36,54.51,54.34,54.51,129111.0,52.6977,52.8431,52.6783,52.8431,129111.0
2021-12-21 13:35:00,54.51,54.53,54.44,54.48,111374.0,52.8431,52.8625,52.7753,52.8141,111374.0
2021-12-21 13:40:00,54.48,54.53,54.46,54.48,97060.0,52.8141,52.8625,52.7947,52.8141,97060.0
2021-12-21 13:45:00,54.48,54.49,54.38,54.39,105118.0,52.8141,52.8237,52.7171,52.7268,105118.0
2021-12-21 13:50:00,54.39,54.4,54.29,54.32,84269.0,52.7268,52.7365,52.6299,52.6589,84269.0
2021-12-21 13:55:00,54.32,54.34,54.27,54.3,107294.0,52.6589,52.6783,52.6105,52.6396,107294.0
2021-12-21 14:00:00,54.31,54.33,54.23,54.24,175970.0,52.6493,52.6686,52.5717,52.5814,175970.0
2021-12-21 14:05:00,54.23,54.27,54.21,54.27,99616.0,52.5717,52.6105,52.5523,52.6105,99616.0
2021-12-21 14:10:00,54.26,54.33,54.26,54.32,99139.0,52.6008,52.6686,52.6008,52.6589,99139.0
2021-12-21 14:15:00,54.32,54.45,54.3,54.44,80184.0,52.6589,52.785,52.6396,52.7753,80184.0
2021-12-21 14:20:00,54.44,54.52,54.43,54.48,135074.0,52.7753,52.8528,52.7656,52.8141,135074.0
2021-12-21 14:25:00,54.48,54.6,54.48,54.59,91452.0,52.8141,52.9304,52.8141,52.9207,91452.0
2021-12-21 14:30:00,54.6,54.7,54.58,54.69,111541.0,52.9304,53.0273,52.911,53.0176,111541.0
2021-12-21 14:35:00,54.68,54.72,54.59,54.6,176751.0,53.0079,53.0467,52.9207,52.9304,176751.0
2021-12-21 14:40:00,54.61,54.67,54.6,54.66,132634.0,52.9401,52.9982,52.9304,52.9885,132634.0
2021-12-21 14:45:00,54.67,54.7,54.64,54.7,127654.0,52.9982,53.0273,52.9692,53.0273,127654.0
2021-12-21 14:50:00,54.7,54.74,54.67,54.67,98487.0,53.0273,53.0661,52.9982,52.9982,98487.0
2021-12-21 14:55:00,54.67,54.69,54.61,54.65,104558.0,52.9982,53.0176,52.9401,52.9789,104558.0
2021-12-21 15:00:00,54.64,54.71,54.58,54.71,177133.0,52.9692,53.037,52.911,53.037,177133.0
2021-12-21 15:05:00,54.71,54.81,54.65,54.8,146957.0,53.037,53.134,52.9789,53.1243,146957.0
2021-12-21 15:10:00,54.8,54.85,54.79,54.84,161656.0,53.1243,53.1727,53.1146,53.163,161656.0
2021-12-21 15:15:00,54.84,54.86,54.76,54.77,114384.0,53.163,53.1824,53.0855,53.0952,114384.0
2021-12-21 15:20:00,54.78,54.83,54.73,54.79,107783.0,53.1049,53.1534,53.0564,53.1146,107783.0
2021-12-21 15:25:00,54.79,54.87,54.79,54.8,108817.0,53.1146,53.1921,53.1146,53.1243,108817.0
2021-12-21 15:30:00,54.8,54.89,54.79,54.83,175190.0,53.1243,53.2115,53.1146,53.1534,175190.0
2021-12-21 15:35:00,54.83,54.9,54.72,54.77,183585.0,53.1534,53.2212,53.0467,53.0952,183585.0
2021-12-21 15:40:00,54.77,54.79,54.68,54.7,150223.0,53.0952,53.1146,53.0079,53.0273,150223.0
2021-12-21 15:45:00,54.7,54.74,54.64,54.7,176085.0,53.0273,53.0661,52.9692,53.0273,176085.0
2021-12-21 15:50:00,54.71,54.85,54.7,54.8,408813.0,53.037,53.1727,53.0273,53.1243,408813.0
2021-12-21 15:55:00,54.8,54.85,54.76,54.79,958649.0,53.1243,53.1727,53.0855,53.1146,958649.0
2021-12-22 09:30:00,54.79,55.38,54.75,55.31,360511.0,53.1146,53.6865,53.0758,53.6187,360511.0
2021-12-22 09:35:00,55.3,55.37,55.06,55.11,311981.0,53.609,53.6768,53.3763,53.4248,311981.0
2021-12-22 09:40:00,55.11,55.19,54.83,55.08,243184.0,53.4248,53.5023,53.1534,53.3957,243184.0
2021-12-22 09:45:00,55.06,55.2,55.0,55.15,193347.0,53.3763,53.512,53.3182,53.4636,193347.0
2021-12-22 09:50:00,55.16,55.18,55.08,55.16,193921.0,53.4733,53.4926,53.3957,53.4733,193921.0
2021-12-22 09:55:00,55.15,55.43,55.14,55.4,155879.0,53.4636,53.735,53.4539,53.7059,155879.0
2021-12-22 10:00:00,55.4,55.65,55.37,55.63,237627.0,53.7059,53.9483,53.6768,53.9289,237627.0
2021-12-22 10:05:00,55.64,55.7,55.54,55.63,335342.0,53.9386,53.9967,53.8416,53.9289,335342.0
2021-12-22 10:10:00,55.63,55.79,55.6,55.75,252782.0,53.9289,54.084,53.8998,54.0452,252782.0
2021-12-22 10:15:00,55.76,55.95,55.74,55.86,335806.0,54.0549,54.2391,54.0355,54.1519,335806.0
2021-12-22 10:20:00,55.85,55.9,55.77,55.9,102606.0,54.1422,54.1906,54.0646,54.1906,102606.0
2021-12-22 10:25:00,55.9,55.93,55.68,55.68,151086.0,54.1906,54.2197,53.9774,53.9774,151086.0
2021-12-22 10:30:00,55.68,55.78,55.65,55.74,124861.0,53.9774,54.0743,53.9483,54.0355,124861.0
2021-12-22 10:35:00,55.75,55.94,55.65,55.8,210448.0,54.0452,54.2294,53.9483,54.0937,210448.0
2021-12-22 10:40:00,55.82,55.88,55.77,55.88,130321.0,54.1131,54.1712,54.0646,54.1712,130321.0
2021-12-22 10:45:00,55.87,56.08,55.87,56.07,220241.0,54.1615,54.3651,54.1615,54.3554,220241.0
2021-12-22 10:50:00,56.06,56.14,56.02,56.03,154663.0,54.3457,54.4233,54.307,54.3167,154663.0
2021-12-22 10:55:00,56.03,56.1,55.94,56.08,207697.0,54.3167,54.3845,54.2294,54.3651,207697.0
2021-12-22 11:00:00,56.08,56.15,55.96,56.06,173523.0,54.3651,54.433,54.2488,54.3457,173523.0
2021-12-22 11:05:00,56.06,56.09,55.98,56.02,142654.0,54.3457,54.3748,54.2682,54.307,142654.0
2021-12-22 11:10:00,56.01,56.12,55.97,56.07,131541.0,54.2973,54.4039,54.2585,54.3554,131541.0
2021-12-22 11:15:00,56.07,56.08,55.84,55.89,189537.0,54.3554,54.3651,54.1325,54.1809,189537.0
2021-12-22 11:20:00,55.89,56.0,55.82,55.98,122095.0,54.1809,54.2876,54.1131,54.2682,122095.0
2021-12-22 11:25:00,55.97,56.03,55.9,56.01,105569.0,54.2585,54.3167,54.1906,54.2973,105569.0
2021-12-22 11:30:00,56.0,56.06,55.91,56.05,117985.0,54.2876,54.3457,54.2003,54.336,117985.0
2021-12-22 11:35:00,56.05,56.18,56.03,56.17,83261.0,54.336,54.4621,54.3167,54.4524,83261.0
2021-12-22 11:40:00,56.16,56.17,55.98,55.98,83085.0,54.4427,54.4524,54.2682,54.2682,83085.0
2021-12-22 11:45:00,55.98,56.02,55.91,55.96,101707.0,54.2682,54.307,54.2003,54.2488,101707.0
2021-12-22 11:50:00,55.97,55.98,55.92,55.93,84361.0,54.2585,54.2682,54.21,54.2197,84361.0
2021-12-22 11:55:00,55.93,55.99,55.85,55.95,155357.0,54.2197,54.2779,54.1422,54.2391,155357.0
2021-12-22 12:00:00,55.95,55.96,55.81,55.88,105358.0,54.2391,54.2488,54.1034,54.1712,105358.0
2021-12-22 12:05:00,55.88,55.92,55.85,55.89,53039.0,54.1712,54.21,54.1422,54.1809,53039.0
2021-12-22 12:10:00,55.89,55.89,55.72,55.79,163070.0,54.1809,54.1809,54.0161,54.084,163070.0
2021-12-22 12:15:00,55.79,55.87,55.75,55.82,87331.0,54.084,54.1615,54.0452,54.1131,87331.0
2021-12-22 12:20:00,55.83,55.83,55.75,55.79,87801.0,54.1228,54.1228,54.0452,54.084,87801.0
2021-12-22 12:25:00,55.79,56.21,55.78,56.16,1089185.0,54.084,54.4912,54.0743,54.4427,1089185.0
2021-12-22 12:30:00,56.16,56.24,56.09,56.14,274107.0,54.4427,54.5202,54.3748,54.4233,274107.0
2021-12-22 12:35:00,56.13,56.15,56.07,56.14,86295.0,54.4136,54.433,54.3554,54.4233,86295.0
2021-12-22 12:40:00,56.14,56.24,56.1,56.21,109992.0,54.4233,54.5202,54.3845,54.4912,109992.0
2021-12-22 12:45:00,56.21,56.22,56.08,56.1,69337.0,54.4912,54.5008,54.3651,54.3845,69337.0
2021-12-22 12:50:00,56.1,56.16,56.08,56.11,66392.0,54.3845,54.4427,54.3651,54.3942,66392.0
2021-12-22 12:55:00,56.1,56.24,56.09,56.2,95145.0,54.3845,54.5202,54.3748,54.4815,95145.0
2021-12-22 13:00:00,56.19,56.21,56.14,56.18,62450.0,54.4718,54.4912,54.4233,54.4621,62450.0
2021-12-22 13:05:00,56.17,56.18,56.11,56.16,68963.0,54.4524,54.4621,54.3942,54.4427,68963.0
2021-12-22 13:10:00,56.16,56.26,56.14,56.26,89260.0,54.4427,54.5396,54.4233,54.5396,89260.0
2021-12-22 13:15:00,56.25,56.26,56.19,56.21,51963.0,54.5299,54.5396,54.4718,54.4912,51963.0
2021-12-22 13:20:00,56.22,56.33,56.2,56.3,97938.0,54.5008,54.6075,54.4815,54.5784,97938.0
2021-12-22 13:25:00,56.29,56.34,56.24,56.26,169896.0,54.5687,54.6172,54.5202,54.5396,169896.0
2021-12-22 13:30:00,56.26,56.34,56.23,56.31,189576.0,54.5396,54.6172,54.5105,54.5881,189576.0
2021-12-22 13:35:00,56.31,56.35,56.17,56.2,128147.0,54.5881,54.6269,54.4524,54.4815,128147.0
2021-12-22 13:40:00,56.21,56.21,56.11,56.16,90979.0,54.4912,54.4912,54.3942,54.4427,90979.0
2021-12-22 13:45:00,56.16,56.22,56.11,56.12,56329.0,54.4427,54.5008,54.3942,54.4039,56329.0
2021-12-22 13:50:00,56.12,56.14,56.07,56.12,65286.0,54.4039,54.4233,54.3554,54.4039,65286.0
2021-12-22 13:55:00,56.12,56.19,56.12,56.16,51948.0,54.4039,54.4718,54.4039,54.4427,51948.0
2021-12-22 14:00:00,56.15,56.16,56.0,56.04,134363.0,54.433,54.4427,54.2876,54.3264,134363.0
2021-12-22 14:05:00,56.04,56.12,55.98,56.03,122101.0,54.3264,54.4039,54.2682,54.3167,122101.0
2021-12-22 14:10:00,56.04,56.08,55.99,55.99,57604.0,54.3264,54.3651,54.2779,54.2779,57604.0
2021-12-22 14:15:00,55.99,56.08,55.99,56.04,62849.0,54.2779,54.3651,54.2779,54.3264,62849.0
2021-12-22 14:20:00,56.05,56.1,56.03,56.04,57089.0,54.336,54.3845,54.3167,54.3264,57089.0
2021-12-22 14:25:00,56.05,56.06,55.86,55.86,79159.0,54.336,54.3457,54.1519,54.1519,79159.0
2021-12-22 14:30:00,55.87,55.97,55.86,55.9,145651.0,54.1615,54.2585,54.1519,54.1906,145651.0
2021-12-22 14:35:00,55.9,55.97,55.88,55.95,55829.0,54.1906,54.2585,54.1712,54.2391,55829.0
2021-12-22 14:40:00,55.95,55.96,55.86,55.93,81249.0,54.2391,54.2488,54.1519,54.2197,81249.0
2021-12-22 14:45:00,55.93,55.95,55.88,55.93,66165.0,54.2197,54.2391,54.1712,54.2197,66165.0
2021-12-22 14:50:00,55.94,55.97,55.86,55.91,92006.0,54.2294,54.2585,54.1519,54.2003,92006.0
2021-12-22 14:55:00,55.91,55.92,55.86,55.87,77780.0,54.2003,54.21,54.1519,54.1615,77780.0
2021-12-22 15:00:00,55.88,55.92,55.79,55.79,107695.0,54.1712,54.21,54.084,54.084,107695.0
2021-12-22 15:05:00,55.79,55.89,55.79,55.87,61142.0,54.084,54.1809,54.084,54.1615,61142.0
2021-12-22 15:10:00,55.86,55.93,55.84,55.92,109094.0,54.1519,54.2197,54.1325,54.21,109094.0
2021-12-22 15:15:00,55.92,55.94,55.76,55.8,122214.0,54.21,54.2294,54.0549,54.0937,122214.0
2021-12-22 15:20:00,55.8,55.82,55.73,55.82,100865.0,54.0937,54.1131,54.0258,54.1131,100865.0
2021-12-22 15:25:00,55.82,55.89,55.81,55.89,105804.0,54.1131,54.1809,54.1034,54.1809,105804.0
2021-12-22 15:30:00,55.88,55.97,55.84,55.91,174444.0,54.1712,54.2585,54.1325,54.2003,174444.0
2021-12-22 15:35:00,55.91,55.96,55.87,55.96,104336.0,54.2003,54.2488,54.1615,54.2488,104336.0
2021-12-22 15:40:00,55.95,55.96,55.9,55.94,123804.0,54.2391,54.2488,54.1906,54.2294,123804.0
2021-12-22 15:45:00,55.93,55.99,55.89,55.94,156627.0,54.2197,54.2779,54.1809,54.2294,156627.0
2021-12-22 15:50:00,55.94,56.06,55.94,56.03,242804.0,54.2294,54.3457,54.2294,54.3167,242804.0
2021-12-22 15:55:00,56.03,56.09,56.0,56.08,524063.0,54.3167,54.3748,54.2876,54.3651,524063.0
2021-12-23 09:30:00,56.07,56.41,55.77,56.33,378481.0,54.3554,54.685,54.0646,54.6075,378481.0
2021-12-23 09:35:00,56.33,56.62,56.27,56.31,262190.0,54.6075,54.8886,54.5493,54.5881,262190.0
2021-12-23 09:40:00,56.32,56.5,56.2,56.26,222764.0,54.5978,54.7723,54.4815,54.5396,222764.0
2021-12-23 09:45:00,56.25,56.31,55.98,56.01,209316.0,54.5299,54.5881,54.2682,54.2973,209316.0
2021-12-23 09:50:00,56.01,56.05,55.91,55.97,146685.0,54.2973,54.336,54.2003,54.2585,146685.0
2021-12-23 09:55:00,55.97,55.98,55.85,55.87,136061.0,54.2585,54.2682,54.1422,54.1615,136061.0
2021-12-23 10:00:00,55.85,55.93,55.78,55.83,165674.0,54.1422,54.2197,54.0743,54.1228,165674.0
2021-12-23 10:05:00,55.83,56.08,55.77,56.08,130042.0,54.1228,54.3651,54.0646,54.3651,130042.0
2021-12-23 10:10:00,56.07,56.2,56.02,56.11,104485.0,54.3554,54.4815,54.307,54.3942,104485.0
2021-12-23 10:15:00,56.11,56.14,56.05,56.09,127359.0,54.3942,54.4233,54.336,54.3748,127359.0
2021-12-23 10:20:00,56.09,56.17,56.04,56.14,155901.0,54.3748,54.4524,54.3264,54.4233,155901.0
2021-12-23 10:25:00,56.14,56.28,56.11,56.2,216197.0,54.4233,54.559,54.3942,54.4815,216197.0
2021-12-23 10:30:00,56.21,56.24,56.12,56.19,193696.0,54.4912,54.5202,54.4039,54.4718,193696.0
2021-12-23 10:35:00,56.18,56.22,56.12,56.14,72154.0,54.4621,54.5008,54.4039,54.4233,72154.0
2021-12-23 10:40:00,56.14,56.21,56.11,56.17,91702.0,54.4233,54.4912,54.3942,54.4524,91702.0
2021-12-23 10:45:00,56.16,56.25,56.12,56.25,94008.0,54.4427,54.5299,54.4039,54.5299,94008.0
2021-12-23 10:50:00,56.25,56.26,56.17,56.2,71150.0,54.5299,54.5396,54.4524,54.4815,71150.0
2021-12-23 10:55:00,56.21,56.25,56.13,56.2,80576.0,54.4912,54.5299,54.4136,54.4815,80576.0
2021-12-23 11:00:00,56.2,56.22,56.09,56.21,129330.0,54.4815,54.5008,54.3748,54.4912,129330.0
2021-12-23 11:05:00,56.22,56.44,56.22,56.36,277437.0,54.5008,54.7141,54.5008,54.6366,277437.0
2021-12-23 11:10:00,56.36,56.42,56.33,56.42,80473.0,54.6366,54.6947,54.6075,54.6947,80473.0
2021-12-23 11:15:00,56.42,56.54,56.42,56.52,121488.0,54.6947,54.8111,54.6947,54.7917,121488.0
2021-12-23 11:20:00,56.52,56.59,56.46,56.5,76589.0,54.7917,54.8595,54.7335,54.7723,76589.0
2021-12-23 11:25:00,56.5,56.57,56.49,56.53,72268.0,54.7723,54.8401,54.7626,54.8014,72268.0
2021-12-23 11:30:00,56.54,56.59,56.49,56.55,84939.0,54.8111,54.8595,54.7626,54.8208,84939.0
2021-12-23 11:35:00,56.56,56.6,56.52,56.55,53959.0,54.8304,54.8692,54.7917,54.8208,53959.0
2021-12-23 11:40:00,56.55,56.6,56.52,56.55,93708.0,54.8208,54.8692,54.7917,54.8208,93708.0
2021-12-23 11:45:00,56.55,56.58,56.52,56.54,81749.0,54.8208,54.8498,54.7917,54.8111,81749.0
2021-12-23 11:50:00,56.55,56.55,56.42,56.45,68575.0,54.8208,54.8208,54.6947,54.7238,68575.0
2021-12-23 11:55:00,56.45,56.5,56.38,56.48,68497.0,54.7238,54.7723,54.656,54.7529,68497.0
2021-12-23 12:00:00,56.46,56.5,56.41,56.46,41925.0,54.7335,54.7723,54.685,54.7335,41925.0
2021-12-23 12:05:00,56.45,56.53,56.45,56.5,41985.0,54.7238,54.8014,54.7238,54.7723,41985.0
2021-12-23 12:10:00,56.49,56.51,56.45,56.5,64321.0,54.7626,54.782,54.7238,54.7723,64321.0
2021-12-23 12:15:00,56.51,56.65,56.51,56.6,78933.0,54.782,54.9177,54.782,54.8692,78933.0
2021-12-23 12:20:00,56.6,56.79,56.59,56.72,186581.0,54.8692,55.0534,54.8595,54.9856,186581.0
2021-12-23 12:25:00,56.72,56.73,56.65,56.67,80125.0,54.9856,54.9953,54.9177,54.9371,80125.0
2021-12-23 12:30:00,56.67,56.8,56.64,56.76,238178.0,54.9371,55.0631,54.908,55.0243,238178.0
2021-12-23 12:35:00,56.76,56.78,56.68,56.72,107897.0,55.0243,55.0437,54.9468,54.9856,107897.0
2021-12-23 12:40:00,56.73,56.78,56.72,56.75,79706.0,54.9953,55.0437,54.9856,55.0146,79706.0
2021-12-23 12:45:00,56.76,56.83,56.69,56.71,77654.0,55.0243,55.0922,54.9565,54.9759,77654.0
2021-12-23 12:50:00,56.71,56.71,56.61,56.67,54914.0,54.9759,54.9759,54.8789,54.9371,54914.0
2021-12-23 12:55:00,56.67,56.69,56.59,56.68,137451.0,54.9371,54.9565,54.8595,54.9468,137451.0
2021-12-23 13:00:00,56.69,56.84,56.65,56.72,623475.0,54.9565,55.1019,54.9177,54.9856,623475.0
2021-12-23 13:05:00,56.72,56.75,56.68,56.75,102127.0,54.9856,55.0146,54.9468,55.0146,102127.0
2021-12-23 13:10:00,56.74,56.82,56.72,56.74,175367.0,55.0049,55.0825,54.9856,55.0049,175367.0
2021-12-23 13:15:00,56.74,56.81,56.73,56.76,74766.0,55.0049,55.0728,54.9953,55.0243,74766.0
2021-12-23 13:20:00,56.77,56.79,56.76,56.78,72531.0,55.034,55.0534,55.0243,55.0437,72531.0
2021-12-23 13:25:00,56.78,56.84,56.77,56.84,93808.0,55.0437,55.1019,55.034,55.1019,93808.0
2021-12-23 13:30:00,56.83,56.85,56.8,56.84,112872.0,55.0922,55.1116,55.0631,55.1019,112872.0
2021-12-23 13:35:00,56.84,56.84,56.78,56.79,49984.0,55.1019,55.1019,55.0437,55.0534,49984.0
2021-12-23 13:40:00,56.78,56.83,56.78,56.81,46395.0,55.0437,55.0922,55.0437,55.0728,46395.0
2021-12-23 13:45:00,56.8,56.9,56.8,56.9,226345.0,55.0631,55.1601,55.0631,55.1601,226345.0
2021-12-23 13:50:00,56.9,56.94,56.87,56.91,97458.0,55.1601,55.1988,55.131,55.1697,97458.0
2021-12-23 13:55:00,56.91,56.96,56.89,56.95,136026.0,55.1697,55.2182,55.1504,55.2085,136026.0
2021-12-23 14:00:00,56.96,56.98,56.86,56.88,103817.0,55.2182,55.2376,55.1213,55.1407,103817.0
2021-12-23 14:05:00,56.88,56.95,56.88,56.9,99068.0,55.1407,55.2085,55.1407,55.1601,99068.0
2021-12-23 14:10:00,56.91,56.92,56.87,56.89,146750.0,55.1697,55.1794,55.131,55.1504,146750.0
2021-12-23 14:15:00,56.9,56.91,56.86,56.89,171109.0,55.1601,55.1697,55.1213,55.1504,171109.0
2021-12-23 14:20:00,56.88,56.93,56.88,56.91,259190.0,55.1407,55.1891,55.1407,55.1697,259190.0
2021-12-23 14:25:00,56.9,56.92,56.89,56.9,179504.0,55.1601,55.1794,55.1504,55.1601,179504.0
2021-12-23 14:30:00,56.91,56.91,56.82,56.84,81720.0,55.1697,55.1697,55.0825,55.1019,81720.0
2021-12-23 14:35:00,56.83,56.83,56.75,56.8,95220.0,55.0922,55.0922,55.0146,55.0631,95220.0
2021-12-23 14:40:00,56.78,56.82,56.76,56.82,92675.0,55.0437,55.0825,55.0243,55.0825,92675.0
2021-12-23 14:45:00,56.82,56.92,56.8,56.91,262042.0,55.0825,55.1794,55.0631,55.1697,262042.0
2021-12-23 14:50:00,56.91,56.91,56.86,56.88,103420.0,55.1697,55.1697,55.1213,55.1407,103420.0
2021-12-23 14:55:00,56.88,56.91,56.84,56.89,51289.0,55.1407,55.1697,55.1019,55.1504,51289.0
2021-12-23 15:00:00,56.9,56.9,56.75,56.76,77412.0,55.1601,55.1601,55.0146,55.0243,77412.0
2021-12-23 15:05:00,56.76,56.82,56.75,56.77,58155.0,55.0243,55.0825,55.0146,55.034,58155.0
2021-12-23 15:10:00,56.77,56.84,56.76,56.83,59764.0,55.034,55.1019,55.0243,55.0922,59764.0
2021-12-23 15:15:00,56.83,56.84,56.78,56.8,65926.0,55.0922,55.1019,55.0437,55.0631,65926.0
2021-12-23 15:20:00,56.8,56.84,56.77,56.83,98937.0,55.0631,55.1019,55.034,55.0922,98937.0
2021-12-23 15:25:00,56.83,56.84,56.78,56.81,63006.0,55.0922,55.1019,55.0437,55.0728,63006.0
2021-12-23 15:30:00,56.82,56.82,56.73,56.77,113017.0,55.0825,55.0825,54.9953,55.034,113017.0
2021-12-23 15:35:00,56.77,56.97,56.76,56.97,342359.0,55.034,55.2279,55.0243,55.2279,342359.0
2021-12-23 15:40:00,56.96,57.05,56.9,56.98,277905.0,55.2182,55.3055,55.1601,55.2376,277905.0
2021-12-23 15:45:00,56.98,57.05,56.95,57.0,182740.0,55.2376,55.3055,55.2085,55.257,182740.0
2021-12-23 15:50:00,57.0,57.1,56.99,57.06,216718.0,55.257,55.3539,55.2473,55.3152,216718.0
2021-12-23 15:55:00,57.05,57.07,56.88,56.9,459883.0,55.3055,55.3249,55.1407,55.1601,459883.0
2021-12-27 09:30:00,56.89,57.15,56.7,56.71,394950.0,55.1504,55.4024,54.9662,54.9759,394950.0
2021-12-27 09:35:00,56.69,56.84,56.53,56.82,220796.0,54.9565,55.1019,54.8014,55.0825,220796.0
2021-12-27 09:40:00,56.79,57.09,56.79,57.05,241249.0,55.0534,55.3442,55.0534,55.3055,241249.0
2021-12-27 09:45:00,57.07,57.2,56.99,57.17,148378.0,55.3249,55.4509,55.2473,55.4218,148378.0
2021-12-27 09:50:00,57.16,57.25,56.82,56.83,179938.0,55.4121,55.4993,55.0825,55.0922,179938.0
2021-12-27 09:55:00,56.84,56.88,56.64,56.72,175390.0,55.1019,55.1407,54.908,54.9856,175390.0
2021-12-27 10:00:00,56.72,56.83,56.62,56.8,164429.0,54.9856,55.0922,54.8886,55.0631,164429.0
2021-12-27 10:05:00,56.81,56.96,56.81,56.89,150432.0,55.0728,55.2182,55.0728,55.1504,150432.0
2021-12-27 10:10:00,56.87,57.13,56.86,57.1,131916.0,55.131,55.383,55.1213,55.3539,131916.0
2021-12-27 10:15:00,57.1,57.14,57.01,57.14,121042.0,55.3539,55.3927,55.2667,55.3927,121042.0
2021-12-27 10:20:00,57.14,57.29,57.12,57.26,115728.0,55.3927,55.5381,55.3733,55.509,115728.0
2021-12-27 10:25:00,57.25,57.31,57.21,57.27,75889.0,55.4993,55.5575,55.4606,55.5187,75889.0
2021-12-27 10:30:00,57.27,57.36,57.21,57.36,95055.0,55.5187,55.606,55.4606,55.606,95055.0
2021-12-27 10:35:00,57.36,57.49,57.33,57.4,346846.0,55.606,55.732,55.5769,55.6448,346846.0
2021-12-27 10:40:00,57.4,57.46,57.36,57.44,90172.0,55.6448,55.7029,55.606,55.6835,90172.0
2021-12-27 10:45:00,57.44,57.55,57.44,57.54,106774.0,55.6835,55.7902,55.6835,55.7805,106774.0
2021-12-27 10:50:00,57.55,57.61,57.51,57.61,63921.0,55.7902,55.8483,55.7514,55.8483,63921.0
2021-12-27 10:55:00,57.6,57.63,57.55,57.6,75181.0,55.8386,55.8677,55.7902,55.8386,75181.0
2021-12-27 11:00:00,57.6,57.73,57.59,57.73,61932.0,55.8386,55.9647,55.829,55.9647,61932.0
2021-12-27 11:05:00,57.73,57.75,57.59,57.71,83703.0,55.9647,55.9841,55.829,55.9453,83703.0
2021-12-27 11:10:00,57.71,57.73,57.64,57.65,62152.0,55.9453,55.9647,55.8774,55.8871,62152.0
2021-12-27 11:15:00,57.65,57.68,57.57,57.58,54938.0,55.8871,55.9162,55.8096,55.8193,54938.0
2021-12-27 11:20:00,57.59,57.59,57.49,57.52,63265.0,55.829,55.829,55.732,55.7611,63265.0
2021-12-27 11:25:00,57.53,57.53,57.45,57.5,74557.0,55.7708,55.7708,55.6932,55.7417,74557.0
2021-12-27 11:30:00,57.48,57.51,57.36,57.38,62151.0,55.7223,55.7514,55.606,55.6254,62151.0
2021-12-27 11:35:00,57.39,57.48,57.38,57.47,44249.0,55.6351,55.7223,55.6254,55.7126,44249.0
2021-12-27 11:40:00,57.47,57.5,57.44,57.45,56354.0,55.7126,55.7417,55.6835,55.6932,56354.0
2021-12-27 11:45:00,57.45,57.46,57.37,57.38,68866.0,55.6932,55.7029,55.6157,55.6254,68866.0
2021-12-27 11:50:00,57.39,57.5,57.36,57.5,47880.0,55.6351,55.7417,55.606,55.7417,47880.0
2021-12-27 11:55:00,57.5,57.55,57.46,57.5,44128.0,55.7417,55.7902,55.7029,55.7417,44128.0
2021-12-27 12:00:00,57.48,57.53,57.42,57.52,84477.0,55.7223,55.7708,55.6642,55.7611,84477.0
2021-12-27 12:05:00,57.51,57.55,57.43,57.45,64974.0,55.7514,55.7902,55.6738,55.6932,64974.0
2021-12-27 12:10:00,57.46,57.47,57.36,57.44,68091.0,55.7029,55.7126,55.606,55.6835,68091.0
2021-12-27 12:15:00,57.43,57.45,57.41,57.42,34276.0,55.6738,55.6932,55.6545,55.6642,34276.0
2021-12-27 12:20:00,57.42,57.44,57.36,57.42,50275.0,55.6642,55.6835,55.606,55.6642,50275.0
2021-12-27 12:25:00,57.42,57.44,57.38,57.43,56153.0,55.6642,55.6835,55.6254,55.6738,56153.0
2021-12-27 12:30:00,57.44,57.48,57.38,57.4,77535.0,55.6835,55.7223,55.6254,55.6448,77535.0
2021-12-27 12:35:00,57.39,57.41,57.35,57.4,53137.0,55.6351,55.6545,55.5963,55.6448,53137.0
2021-12-27 12:40:00,57.41,57.44,57.37,57.43,54563.0,55.6545,55.6835,55.6157,55.6738,54563.0
2021-12-27 12:45:00,57.43,57.48,57.42,57.48,37002.0,55.6738,55.7223,55.6642,55.7223,37002.0
2021-12-27 12:50:00,57.47,57.5,57.42,57.48,43946.0,55.7126,55.7417,55.6642,55.7223,43946.0
2021-12-27 12:55:00,57.48,57.5,57.41,57.5,36169.0,55.7223,55.7417,55.6545,55.7417,36169.0
2021-12-27 13:00:00,57.49,57.49,57.41,57.42,38469.0,55.732,55.732,55.6545,55.6642,38469.0
2021-12-27 13:05:00,57.42,57.47,57.41,57.45,25101.0,55.6642,55.7126,55.6545,55.6932,25101.0
2021-12-27 13:10:00,57.45,57.45,57.38,57.41,49827.0,55.6932,55.6932,55.6254,55.6545,49827.0
2021-12-27 13:15:00,57.41,57.43,57.4,57.43,16877.0,55.6545,55.6738,55.6448,55.6738,16877.0
2021-12-27 13:20:00,57.43,57.43,57.34,57.38,102707.0,55.6738,55.6738,55.5866,55.6254,102707.0
2021-12-27 13:25:00,57.38,57.44,57.34,57.35,75284.0,55.6254,55.6835,55.5866,55.5963,75284.0
2021-12-27 13:30:00,57.34,57.42,57.34,57.39,54954.0,55.5866,55.6642,55.5866,55.6351,54954.0
2021-12-27 13:35:00,57.38,57.43,57.35,57.4,50141.0,55.6254,55.6738,55.5963,55.6448,50141.0
2021-12-27 13:40:00,57.4,57.4,57.36,57.4,33626.0,55.6448,55.6448,55.606,55.6448,33626.0
2021-12-27 13:45:00,57.4,57.46,57.37,57.46,56356.0,55.6448,55.7029,55.6157,55.7029,56356.0
2021-12-27 13:50:00,57.47,57.47,57.41,57.45,36726.0,55.7126,55.7126,55.6545,55.6932,36726.0
2021-12-27 13:55:00,57.46,57.5,57.43,57.49,47277.0,55.7029,55.7417,55.6738,55.732,47277.0
2021-12-27 14:00:00,57.49,57.49,57.39,57.48,53809.0,55.732,55.732,55.6351,55.7223,53809.0
2021-12-27 14:05:00,57.47,57.48,57.42,57.44,25765.0,55.7126,55.7223,55.6642,55.6835,25765.0
2021-12-27 14:10:00,57.43,57.46,57.42,57.45,31868.0,55.6738,55.7029,55.6642,55.6932,31868.0
2021-12-27 14:15:00,57.45,57.46,57.39,57.43,33535.0,55.6932,55.7029,55.6351,55.6738,33535.0
2021-12-27 14:20:00,57.43,57.46,57.41,57.44,40373.0,55.6738,55.7029,55.6545,55.6835,40373.0
2021-12-27 14:25:00,57.44,57.48,57.43,57.48,59075.0,55.6835,55.7223,55.6738,55.7223,59075.0
2021-12-27 14:30:00,57.48,57.52,57.46,57.5,71176.0,55.7223,55.7611,55.7029,55.7417,71176.0
2021-12-27 14:35:00,57.5,57.54,57.48,57.51,35423.0,55.7417,55.7805,55.7223,55.7514,35423.0
2021-12-27 14:40:00,57.5,57.53,57.49,57.51,42055.0,55.7417,55.7708,55.732,55.7514,42055.0
2021-12-27 14:45:00,57.5,57.5,57.43,57.48,53101.0,55.7417,55.7417,55.6738,55.7223,53101.0
2021-12-27 14:50:00,57.48,57.5,57.45,57.46,31329.0,55.7223,55.7417,55.6932,55.7029,31329.0
2021-12-27 14:55:00,57.46,57.46,57.42,57.46,43169.0,55.7029,55.7029,55.6642,55.7029,43169.0
2021-12-27 15:00:00,57.46,57.46,57.34,57.36,107979.0,55.7029,55.7029,55.5866,55.606,107979.0
2021-12-27 15:05:00,57.36,57.37,57.34,57.35,47923.0,55.606,55.6157,55.5866,55.5963,47923.0
2021-12-27 15:10:00,57.35,57.36,57.31,57.35,46699.0,55.5963,55.606,55.5575,55.5963,46699.0
2021-12-27 15:15:00,57.35,57.39,57.32,57.37,61487.0,55.5963,55.6351,55.5672,55.6157,61487.0
2021-12-27 15:20:00,57.37,57.37,57.28,57.31,75834.0,55.6157,55.6157,55.5284,55.5575,75834.0
2021-12-27 15:25:00,57.31,57.37,57.3,57.36,49458.0,55.5575,55.6157,55.5478,55.606,49458.0
2021-12-27 15:30:00,57.34,57.36,57.28,57.32,96879.0,55.5866,55.606,55.5284,55.5672,96879.0
2021-12-27 15:35:00,57.31,57.32,57.19,57.22,114822.0,55.5575,55.5672,55.4412,55.4703,114822.0
2021-12-27 15:40:00,57.22,57.32,57.21,57.32,98398.0,55.4703,55.5672,55.4606,55.5672,98398.0
2021-12-27 15:45:00,57.32,57.36,57.3,57.32,82408.0,55.5672,55.606,55.5478,55.5672,82408.0
2021-12-27 15:50:00,57.31,57.46,57.31,57.42,193869.0,55.5575,55.7029,55.5575,55.6642,193869.0
2021-12-27 15:55:00,57.41,57.48,57.39,57.43,353696.0,55.6545,55.7223,55.6351,55.6738,353696.0
2021-12-28 09:30:00,57.4,57.66,57.22,57.66,224537.0,55.6448,55.8968,55.4703,55.8968,224537.0
2021-12-28 09:35:00,57.68,57.91,57.57,57.76,232386.0,55.9162,56.1392,55.8096,55.9938,232386.0
2021-12-28 09:40:00,57.76,58.08,57.75,57.9,218732.0,55.9938,56.304,55.9841,56.1295,218732.0
2021-12-28 09:45:00,57.88,57.93,57.63,57.65,146370.0,56.1101,56.1586,55.8677,55.8871,146370.0
2021-12-28 09:50:00,57.65,57.81,57.59,57.71,154023.0,55.8871,56.0422,55.829,55.9453,154023.0
2021-12-28 09:55:00,57.72,57.98,57.7,57.91,86970.0,55.955,56.207,55.9356,56.1392,86970.0
2021-12-28 10:00:00,57.91,58.04,57.84,58.0,106544.0,56.1392,56.2652,56.0713,56.2264,106544.0
2021-12-28 10:05:00,58.01,58.12,57.59,57.63,172927.0,56.2361,56.3427,55.829,55.8677,172927.0
2021-12-28 10:10:00,57.64,57.82,57.57,57.61,94842.0,55.8774,56.0519,55.8096,55.8483,94842.0
2021-12-28 10:15:00,57.61,57.64,57.49,57.49,134716.0,55.8483,55.8774,55.732,55.732,134716.0
2021-12-28 10:20:00,57.5,57.61,57.5,57.59,94258.0,55.7417,55.8483,55.7417,55.829,94258.0
2021-12-28 10:25:00,57.6,57.63,57.52,57.55,100431.0,55.8386,55.8677,55.7611,55.7902,100431.0
2021-12-28 10:30:00,57.56,57.57,57.49,57.54,91504.0,55.7999,55.8096,55.732,55.7805,91504.0
2021-12-28 10:35:00,57.53,57.58,57.4,57.43,65373.0,55.7708,55.8193,55.6448,55.6738,65373.0
2021-12-28 10:40:00,57.43,57.49,57.34,57.46,128361.0,55.6738,55.732,55.5866,55.7029,128361.0
2021-12-28 10:45:00,57.46,57.56,57.41,57.44,80891.0,55.7029,55.7999,55.6545,55.6835,80891.0
2021-12-28 10:50:00,57.43,57.48,57.38,57.39,58843.0,55.6738,55.7223,55.6254,55.6351,58843.0
2021-12-28 10:55:00,57.38,57.44,57.24,57.26,84418.0,55.6254,55.6835,55.4897,55.509,84418.0
2021-12-28 11:00:00,57.26,57.39,57.25,57.35,89779.0,55.509,55.6351,55.4993,55.5963,89779.0
2021-12-28 11:05:00,57.34,57.34,57.24,57.31,61905.0,55.5866,55.5866,55.4897,55.5575,61905.0
2021-12-28 11:10:00,57.32,57.42,57.3,57.31,67417.0,55.5672,55.6642,55.5478,55.5575,67417.0
2021-12-28 11:15:00,57.31,57.32,57.13,57.14,94046.0,55.5575,55.5672,55.383,55.3927,94046.0
2021-12-28 11:20:00,57.14,57.3,57.12,57.26,55807.0,55.3927,55.5478,55.3733,55.509,55807.0
2021-12-28 11:25:00,57.25,57.29,57.19,57.29,50125.0,55.4993,55.5381,55.4412,55.5381,50125.0
2021-12-28 11:30:00,57.28,57.38,57.23,57.38,48414.0,55.5284,55.6254,55.48,55.6254,48414.0
2021-12-28 11:35:00,57.37,57.38,57.27,57.37,55510.0,55.6157,55.6254,55.5187,55.6157,55510.0
2021-12-28 11:40:00,57.37,57.42,57.31,57.34,48421.0,55.6157,55.6642,55.5575,55.5866,48421.0
2021-12-28 11:45:00,57.35,57.45,57.32,57.41,113738.0,55.5963,55.6932,55.5672,55.6545,113738.0
2021-12-28 11:50:00,57.41,57.52,57.4,57.47,98306.0,55.6545,55.7611,55.6448,55.7126,98306.0
2021-12-28 11:55:00,57.47,57.48,57.41,57.45,29906.0,55.7126,55.7223,55.6545,55.6932,29906.0
2021-12-28 12:00:00,57.46,57.47,57.34,57.39,44538.0,55.7029,55.7126,55.5866,55.6351,44538.0
2021-12-28 12:05:00,57.38,57.44,57.37,57.4,40889.0,55.6254,55.6835,55.6157,55.6448,40889.0
2021-12-28 12:10:00,57.39,57.42,57.31,57.38,47594.0,55.6351,55.6642,55.5575,55.6254,47594.0
2021-12-28 12:15:00,57.38,57.39,57.3,57.33,23311.0,55.6254,55.6351,55.5478,55.5769,23311.0
2021-12-28 12:20:00,57.33,57.41,57.31,57.38,49548.0,55.5769,55.6545,55.5575,55.6254,49548.0
2021-12-28 12:25:00,57.37,57.39,57.24,57.24,96760.0,55.6157,55.6351,55.4897,55.4897,96760.0
2021-12-28 12:30:00,57.24,57.25,57.14,57.14,111728.0,55.4897,55.4993,55.3927,55.3927,111728.0
2021-12-28 12:35:00,57.14,57.22,57.13,57.17,77099.0,55.3927,55.4703,55.383,55.4218,77099.0
2021-12-28 12:40:00,57.16,57.18,57.12,57.17,65494.0,55.4121,55.4315,55.3733,55.4218,65494.0
2021-12-28 12:45:00,57.17,57.22,57.11,57.18,66661.0,55.4218,55.4703,55.3636,55.4315,66661.0
2021-12-28 12:50:00,57.18,57.25,57.16,57.21,73265.0,55.4315,55.4993,55.4121,55.4606,73265.0
2021-12-28 12:55:00,57.21,57.27,57.19,57.26,34252.0,55.4606,55.5187,55.4412,55.509,34252.0
2021-12-28 13:00:00,57.25,57.26,57.21,57.25,42055.0,55.4993,55.509,55.4606,55.4993,42055.0
2021-12-28 13:05:00,57.25,57.34,57.22,57.28,43656.0,55.4993,55.5866,55.4703,55.5284,43656.0
2021-12-28 13:10:00,57.28,57.33,57.23,57.25,64080.0,55.5284,55.5769,55.48,55.4993,64080.0
2021-12-28 13:15:00,57.27,57.3,57.25,57.26,37209.0,55.5187,55.5478,55.4993,55.509,37209.0
2021-12-28 13:20:00,57.27,57.32,57.26,57.3,30037.0,55.5187,55.5672,55.509,55.5478,30037.0
2021-12-28 13:25:00,57.3,57.31,57.23,57.29,40876.0,55.5478,55.5575,55.48,55.5381,40876.0
2021-12-28 13:30:00,57.28,57.29,57.25,57.28,41514.0,55.5284,55.5381,55.4993,55.5284,41514.0
2021-12-28 13:35:00,57.29,57.3,57.24,57.24,34719.0,55.5381,55.5478,55.4897,55.4897,34719.0
2021-12-28 13:40:00,57.23,57.3,57.22,57.27,39446.0,55.48,55.5478,55.4703,55.5187,39446.0
2021-12-28 13:45:00,57.28,57.28,57.21,57.25,27084.0,55.5284,55.5284,55.4606,55.4993,27084.0
2021-12-28 13:50:00,57.24,57.32,57.24,57.32,31592.0,55.4897,55.5672,55.4897,55.5672,31592.0
2021-12-28 13:55:00,57.31,57.36,57.27,57.36,54346.0,55.5575,55.606,55.5187,55.606,54346.0
2021-12-28 14:00:00,57.35,57.35,57.2,57.21,70230.0,55.5963,55.5963,55.4509,55.4606,70230.0
2021-12-28 14:05:00,57.22,57.25,57.15,57.16,28892.0,55.4703,55.4993,55.4024,55.4121,28892.0
2021-12-28 14:10:00,57.17,57.21,57.15,57.21,43376.0,55.4218,55.4606,55.4024,55.4606,43376.0
2021-12-28 14:15:00,57.22,57.22,57.13,57.2,60293.0,55.4703,55.4703,55.383,55.4509,60293.0
2021-12-28 14:20:00,57.21,57.28,57.2,57.21,32055.0,55.4606,55.5284,55.4509,55.4606,32055.0
2021-12-28 14:25:00,57.21,57.27,57.19,57.23,32405.0,55.4606,55.5187,55.4412,55.48,32405.0
2021-12-28 14:30:00,57.23,57.27,57.22,57.24,35611.0,55.48,55.5187,55.4703,55.4897,35611.0
2021-12-28 14:35:00,57.23,57.29,57.21,57.29,35356.0,55.48,55.5381,55.4606,55.5381,35356.0
2021-12-28 14:40:00,57.29,57.3,57.26,57.3,25803.0,55.5381,55.5478,55.509,55.5478,25803.0
2021-12-28 14:45:00,57.3,57.31,57.21,57.22,34408.0,55.5478,55.5575,55.4606,55.4703,34408.0
2021-12-28 14:50:00,57.21,57.29,57.16,57.27,45226.0,55.4606,55.5381,55.4121,55.5187,45226.0
2021-12-28 14:55:00,57.28,57.28,57.19,57.23,41342.0,55.5284,55.5284,55.4412,55.48,41342.0
2021-12-28 15:00:00,57.23,57.23,57.19,57.21,24693.0,55.48,55.48,55.4412,55.4606,24693.0
2021-12-28 15:05:00,57.21,57.25,57.19,57.2,56822.0,55.4606,55.4993,55.4412,55.4509,56822.0
2021-12-28 15:10:00,57.19,57.25,57.17,57.24,39331.0,55.4412,55.4993,55.4218,55.4897,39331.0
2021-12-28 15:15:00,57.25,57.28,57.2,57.24,40913.0,55.4993,55.5284,55.4509,55.4897,40913.0
2021-12-28 15:20:00,57.23,57.29,57.23,57.27,48521.0,55.48,55.5381,55.48,55.5187,48521.0
2021-12-28 15:25:00,57.27,57.29,57.23,57.29,63711.0,55.5187,55.5381,55.48,55.5381,63711.0
2021-12-28 15:30:00,57.28,57.33,57.2,57.25,79438.0,55.5284,55.5769,55.4509,55.4993,79438.0
2021-12-28 15:35:00,57.23,57.37,57.23,57.37,109992.0,55.48,55.6157,55.48,55.6157,109992.0
2021-12-28 15:40:00,57.37,57.4,57.29,57.3,89329.0,55.6157,55.6448,55.5381,55.5478,89329.0
2021-12-28 15:45:00,57.3,57.34,57.25,57.27,68706.0,55.5478,55.5866,55.4993,55.5187,68706.0
2021-12-28 15:50:00,57.28,57.28,57.08,57.1,236679.0,55.5284,55.5284,55.3345,55.3539,236679.0
2021-12-28 15:55:00,57.1,57.12,57.01,57.12,398821.0,55.3539,55.3733,55.2667,55.3733,398821.0
2021-12-29 09:30:00,57.11,57.32,56.74,57.24,399481.0,55.3636,55.5672,55.0049,55.4897,399481.0
2021-12-29 09:35:00,57.23,57.49,57.19,57.39,260849.0,55.48,55.732,55.4412,55.6351,260849.0
2021-12-29 09:40:00,57.4,57.45,57.11,57.16,136610.0,55.6448,55.6932,55.3636,55.4121,136610.0
2021-12-29 09:45:00,57.17,57.36,57.05,57.11,131762.0,55.4218,55.606,55.3055,55.3636,131762.0
2021-12-29 09:50:00,57.08,57.23,57.01,57.14,115533.0,55.3345,55.48,55.2667,55.3927,115533.0
2021-12-29 09:55:00,57.13,57.14,56.95,56.99,131825.0,55.383,55.3927,55.2085,55.2473,131825.0
2021-12-29 10:00:00,57.01,57.18,56.98,57.12,79015.0,55.2667,55.4315,55.2376,55.3733,79015.0
2021-12-29 10:05:00,57.11,57.14,57.01,57.05,79302.0,55.3636,55.3927,55.2667,55.3055,79302.0
2021-12-29 10:10:00,57.05,57.11,56.86,56.95,118200.0,55.3055,55.3636,55.1213,55.2085,118200.0
2021-12-29 10:15:00,56.96,57.08,56.84,57.04,109777.0,55.2182,55.3345,55.1019,55.2958,109777.0
2021-12-29 10:20:00,57.03,57.32,57.02,57.29,97347.0,55.2861,55.5672,55.2764,55.5381,97347.0
2021-12-29 10:25:00,57.29,57.39,57.25,57.38,108783.0,55.5381,55.6351,55.4993,55.6254,108783.0
2021-12-29 10:30:00,57.38,57.54,57.34,57.44,164198.0,55.6254,55.7805,55.5866,55.6835,164198.0
2021-12-29 10:35:00,57.45,57.47,57.38,57.43,69721.0,55.6932,55.7126,55.6254,55.6738,69721.0
2021-12-29 10:40:00,57.42,57.56,57.41,57.51,92591.0,55.6642,55.7999,55.6545,55.7514,92591.0
2021-12-29 10:45:00,57.51,57.6,57.49,57.57,78076.0,55.7514,55.8386,55.732,55.8096,78076.0
2021-12-29 10:50:00,57.55,57.58,57.49,57.51,53932.0,55.7902,55.8193,55.732,55.7514,53932.0
2021-12-29 10:55:00,57.51,57.54,57.46,57.52,49252.0,55.7514,55.7805,55.7029,55.7611,49252.0
2021-12-29 11:00:00,57.52,57.66,57.51,57.63,85284.0,55.7611,55.8968,55.7514,55.8677,85284.0
2021-12-29 11:05:00,57.62,57.67,57.59,57.6,47040.0,55.858,55.9065,55.829,55.8386,47040.0
2021-12-29 11:10:00,57.59,57.66,57.55,57.66,65883.0,55.829,55.8968,55.7902,55.8968,65883.0
2021-12-29 11:15:00,57.66,57.69,57.56,57.66,79134.0,55.8968,55.9259,55.7999,55.8968,79134.0
2021-12-29 11:20:00,57.66,57.7,57.62,57.64,63669.0,55.8968,55.9356,55.858,55.8774,63669.0
2021-12-29 11:25:00,57.64,57.65,57.51,57.52,65746.0,55.8774,55.8871,55.7514,55.7611,65746.0
2021-12-29 11:30:00,57.51,57.52,57.38,57.41,53773.0,55.7514,55.7611,55.6254,55.6545,53773.0
2021-12-29 11:35:00,57.42,57.47,57.4,57.43,52409.0,55.6642,55.7126,55.6448,55.6738,52409.0
2021-12-29 11:40:00,57.43,57.45,57.39,57.4,38924.0,55.6738,55.6932,55.6351,55.6448,38924.0
2021-12-29 11:45:00,57.41,57.44,57.38,57.44,57937.0,55.6545,55.6835,55.6254,55.6835,57937.0
2021-12-29 11:50:00,57.44,57.49,57.4,57.42,108332.0,55.6835,55.732,55.6448,55.6642,108332.0
2021-12-29 11:55:00,57.41,57.5,57.4,57.48,64221.0,55.6545,55.7417,55.6448,55.7223,64221.0
2021-12-29 12:00:00,57.48,57.58,57.48,57.57,69273.0,55.7223,55.8193,55.7223,55.8096,69273.0
2021-12-29 12:05:00,57.57,57.6,57.5,57.55,69943.0,55.8096,55.8386,55.7417,55.7902,69943.0
2021-12-29 12:10:00,57.57,57.58,57.31,57.36,108809.0,55.8096,55.8193,55.5575,55.606,108809.0
2021-12-29 12:15:00,57.36,57.4,57.31,57.37,88320.0,55.606,55.6448,55.5575,55.6157,88320.0
2021-12-29 12:20:00,57.37,57.43,57.37,57.39,19585.0,55.6157,55.6738,55.6157,55.6351,19585.0
2021-12-29 12:25:00,57.39,57.45,57.35,57.44,54866.0,55.6351,55.6932,55.5963,55.6835,54866.0
2021-12-29 12:30:00,57.45,57.51,57.44,57.5,61511.0,55.6932,55.7514,55.6835,55.7417,61511.0
2021-12-29 12:35:00,57.52,57.56,57.44,57.45,63919.0,55.7611,55.7999,55.6835,55.6932,63919.0
2021-12-29 12:40:00,57.44,57.46,57.41,57.43,37300.0,55.6835,55.7029,55.6545,55.6738,37300.0
2021-12-29 12:45:00,57.43,57.45,57.38,57.42,54038.0,55.6738,55.6932,55.6254,55.6642,54038.0
2021-12-29 12:50:00,57.42,57.45,57.38,57.43,29990.0,55.6642,55.6932,55.6254,55.6738,29990.0
2021-12-29 12:55:00,57.43,57.47,57.42,57.45,29840.0,55.6738,55.7126,55.6642,55.6932,29840.0
2021-12-29 13:00:00,57.45,57.5,57.44,57.46,24486.0,55.6932,55.7417,55.6835,55.7029,24486.0
2021-12-29 13:05:00,57.46,57.52,57.46,57.5,47390.0,55.7029,55.7611,55.7029,55.7417,47390.0
2021-12-29 13:10:00,57.49,57.51,57.45,57.46,45012.0,55.732,55.7514,55.6932,55.7029,45012.0
2021-12-29 13:15:00,57.45,57.46,57.39,57.4,37772.0,55.6932,55.7029,55.6351,55.6448,37772.0
2021-12-29 13:20:00,57.39,57.41,57.35,57.4,41986.0,55.6351,55.6545,55.5963,55.6448,41986.0
2021-12-29 13:25:00,57.4,57.44,57.39,57.41,34465.0,55.6448,55.6835,55.6351,55.6545,34465.0
2021-12-29 13:30:00,57.39,57.41,57.32,57.33,67862.0,55.6351,55.6545,55.5672,55.5769,67862.0
2021-12-29 13:35:00,57.33,57.34,57.29,57.3,35981.0,55.5769,55.5866,55.5381,55.5478,35981.0
2021-12-29 13:40:00,57.3,57.35,57.29,57.35,42602.0,55.5478,55.5963,55.5381,55.5963,42602.0
2021-12-29 13:45:00,57.35,57.37,57.3,57.3,37653.0,55.5963,55.6157,55.5478,55.5478,37653.0
2021-12-29 13:50:00,57.3,57.36,57.3,57.35,43100.0,55.5478,55.606,55.5478,55.5963,43100.0
2021-12-29 13:55:00,57.36,57.41,57.33,57.38,40520.0,55.606,55.6545,55.5769,55.6254,40520.0
2021-12-29 14:00:00,57.39,57.4,57.33,57.35,42290.0,55.6351,55.6448,55.5769,55.5963,42290.0
2021-12-29 14:05:00,57.35,57.4,57.35,57.38,39136.0,55.5963,55.6448,55.5963,55.6254,39136.0
2021-12-29 14:10:00,57.38,57.39,57.32,57.34,25871.0,55.6254,55.6351,55.5672,55.5866,25871.0
2021-12-29 14:15:00,57.33,57.36,57.33,57.34,28605.0,55.5769,55.606,55.5769,55.5866,28605.0
2021-12-29 14:20:00,57.34,57.36,57.32,57.35,22505.0,55.5866,55.606,55.5672,55.5963,22505.0
2021-12-29 14:25:00,57.36,57.43,57.35,57.42,45497.0,55.606,55.6738,55.5963,55.6642,45497.0
2021-12-29 14:30:00,57.41,57.49,57.39,57.47,129755.0,55.6545,55.732,55.6351,55.7126,129755.0
2021-12-29 14:35:00,57.48,57.48,57.38,57.4,33595.0,55.7223,55.7223,55.6254,55.6448,33595.0
2021-12-29 14:40:00,57.41,57.41,57.33,57.38,28936.0,55.6545,55.6545,55.5769,55.6254,28936.0
2021-12-29 14:45:00,57.38,57.4,57.37,57.38,27968.0,55.6254,55.6448,55.6157,55.6254,27968.0
2021-12-29 14:50:00,57.37,57.41,57.37,57.41,39069.0,55.6157,55.6545,55.6157,55.6545,39069.0
2021-12-29 14:55:00,57.4,57.42,57.37,57.38,58528.0,55.6448,55.6642,55.6157,55.6254,58528.0
2021-12-29 15:00:00,57.38,57.4,57.35,57.35,24834.0,55.6254,55.6448,55.5963,55.5963,24834.0
2021-12-29 15:05:00,57.35,57.37,57.32,57.34,30431.0,55.5963,55.6157,55.5672,55.5866,30431.0
2021-12-29 15:10:00,57.34,57.35,57.31,57.34,43499.0,55.5866,55.5963,55.5575,55.5866,43499.0
2021-12-29 15:15:00,57.34,57.38,57.33,57.35,36052.0,55.5866,55.6254,55.5769,55.5963,36052.0
2021-12-29 15:20:00,57.34,57.35,57.27,57.28,52046.0,55.5866,55.5963,55.5187,55.5284,52046.0
2021-12-29 15:25:00,57.28,57.3,57.26,57.29,59135.0,55.5284,55.5478,55.509,55.5381,59135.0
2021-12-29 15:30:00,57.29,57.36,57.28,57.35,63447.0,55.5381,55.606,55.5284,55.5963,63447.0
2021-12-29 15:35:00,57.35,57.38,57.31,57.32,69752.0,55.5963,55.6254,55.5575,55.5672,69752.0
2021-12-29 15:40:00,57.32,57.37,57.31,57.34,69494.0,55.5672,55.6157,55.5575,55.5866,69494.0
2021-12-29 15:45:00,57.35,57.43,57.34,57.38,122799.0,55.5963,55.6738,55.5866,55.6254,122799.0
2021-12-29 15:50:00,57.38,57.42,57.29,57.3,137002.0,55.6254,55.6642,55.5381,55.5478,137002.0
2021-12-29 15:55:00,57.3,57.3,57.19,57.24,346128.0,55.5478,55.5478,55.4412,55.4897,346128.0
2021-12-30 09:30:00,57.46,57.85,57.26,57.78,393983.0,55.7029,56.081,55.509,56.0131,393983.0
2021-12-30 09:35:00,57.78,57.95,57.66,57.69,224905.0,56.0131,56.1779,55.8968,55.9259,224905.0
2021-12-30 09:40:00,57.67,57.78,57.55,57.6,191402.0,55.9065,56.0131,55.7902,55.8386,191402.0
2021-12-30 09:45:00,57.59,57.96,57.54,57.95,216406.0,55.829,56.1876,55.7805,56.1779,216406.0
2021-12-30 09:50:00,57.96,58.0,57.79,57.98,208283.0,56.1876,56.2264,56.0228,56.207,208283.0
2021-12-30 09:55:00,57.97,58.19,57.94,58.15,206051.0,56.1973,56.4106,56.1683,56.3718,206051.0
2021-12-30 10:00:00,58.15,58.26,58.1,58.23,248286.0,56.3718,56.4785,56.3234,56.4494,248286.0
2021-12-30 10:05:00,58.23,58.48,58.14,58.45,276057.0,56.4494,56.6917,56.3621,56.6627,276057.0
2021-12-30 10:10:00,58.43,58.49,58.36,58.43,273628.0,56.6433,56.7014,56.5754,56.6433,273628.0
2021-12-30 10:15:00,58.43,58.48,58.32,58.4,277251.0,56.6433,56.6917,56.5366,56.6142,277251.0
2021-12-30 10:20:00,58.39,58.48,58.32,58.46,294470.0,56.6045,56.6917,56.5366,56.6723,294470.0
2021-12-30 10:25:00,58.46,58.58,58.44,58.5,226667.0,56.6723,56.7887,56.653,56.7111,226667.0
2021-12-30 10:30:00,58.5,58.59,58.48,58.57,153315.0,56.7111,56.7984,56.6917,56.779,153315.0
2021-12-30 10:35:00,58.57,58.6,58.49,58.57,138525.0,56.779,56.8081,56.7014,56.779,138525.0
2021-12-30 10:40:00,58.57,58.75,58.49,58.55,238492.0,56.779,56.9535,56.7014,56.7596,238492.0
2021-12-30 10:45:00,58.55,58.7,58.54,58.68,381926.0,56.7596,56.905,56.7499,56.8856,381926.0
2021-12-30 10:50:00,58.68,58.72,58.55,58.62,441610.0,56.8856,56.9244,56.7596,56.8275,441610.0
2021-12-30 10:55:00,58.62,58.68,58.46,58.64,246158.0,56.8275,56.8856,56.6723,56.8468,246158.0
2021-12-30 11:00:00,58.64,58.68,58.55,58.65,109429.0,56.8468,56.8856,56.7596,56.8565,109429.0
2021-12-30 11:05:00,58.64,58.65,58.48,58.51,137638.0,56.8468,56.8565,56.6917,56.7208,137638.0
2021-12-30 11:10:00,58.5,58.52,58.32,58.33,144186.0,56.7111,56.7305,56.5366,56.5463,144186.0
2021-12-30 11:15:00,58.32,58.38,58.29,58.33,98272.0,56.5366,56.5948,56.5075,56.5463,98272.0
2021-12-30 11:20:00,58.33,58.41,58.27,58.35,95733.0,56.5463,56.6239,56.4882,56.5657,95733.0
2021-12-30 11:25:00,58.34,58.43,58.33,58.35,90266.0,56.556,56.6433,56.5463,56.5657,90266.0
2021-12-30 11:30:00,58.36,58.48,58.34,58.47,102717.0,56.5754,56.6917,56.556,56.682,102717.0
2021-12-30 11:35:00,58.47,58.52,58.43,58.5,87366.0,56.682,56.7305,56.6433,56.7111,87366.0
2021-12-30 11:40:00,58.51,58.56,58.45,58.55,87928.0,56.7208,56.7693,56.6627,56.7596,87928.0
2021-12-30 11:45:00,58.55,58.65,58.54,58.65,68415.0,56.7596,56.8565,56.7499,56.8565,68415.0
2021-12-30 11:50:00,58.64,58.74,58.64,58.68,118182.0,56.8468,56.9438,56.8468,56.8856,118182.0
2021-12-30 11:55:00,58.68,58.77,58.68,58.76,118395.0,56.8856,56.9729,56.8856,56.9632,118395.0
2021-12-30 12:00:00,58.76,58.78,58.7,58.72,75533.0,56.9632,56.9826,56.905,56.9244,75533.0
2021-12-30 12:05:00,58.73,58.74,58.63,58.65,82082.0,56.9341,56.9438,56.8372,56.8565,82082.0
2021-12-30 12:10:00,58.65,58.66,58.61,58.66,49228.0,56.8565,56.8662,56.8178,56.8662,49228.0
2021-12-30 12:15:00,58.66,58.67,58.58,58.6,59226.0,56.8662,56.8759,56.7887,56.8081,59226.0
2021-12-30 12:20:00,58.59,58.59,58.52,58.55,42320.0,56.7984,56.7984,56.7305,56.7596,42320.0
2021-12-30 12:25:00,58.56,58.58,58.5,58.55,49831.0,56.7693,56.7887,56.7111,56.7596,49831.0
2021-12-30 12:30:00,58.57,58.57,58.51,58.53,43549.0,56.779,56.779,56.7208,56.7402,43549.0
2021-12-30 12:35:00,58.54,58.57,58.53,58.54,37938.0,56.7499,56.779,56.7402,56.7499,37938.0
2021-12-30 12:40:00,58.53,58.56,58.52,58.56,46053.0,56.7402,56.7693,56.7305,56.7693,46053.0
2021-12-30 12:45:00,58.55,58.68,58.55,58.65,56947.0,56.7596,56.8856,56.7596,56.8565,56947.0
2021-12-30 12:50:00,58.66,58.67,58.59,58.64,255287.0,56.8662,56.8759,56.7984,56.8468,255287.0
2021-12-30 12:55:00,58.64,58.69,58.61,58.63,86663.0,56.8468,56.8953,56.8178,56.8372,86663.0
2021-12-30 13:00:00,58.64,58.64,58.52,58.54,60289.0,56.8468,56.8468,56.7305,56.7499,60289.0
2021-12-30 13:05:00,58.53,58.56,58.51,58.54,41798.0,56.7402,56.7693,56.7208,56.7499,41798.0
2021-12-30 13:10:00,58.53,58.54,58.45,58.48,59823.0,56.7402,56.7499,56.6627,56.6917,59823.0
2021-12-30 13:15:00,58.48,58.5,58.43,58.44,29464.0,56.6917,56.7111,56.6433,56.653,29464.0
2021-12-30 13:20:00,58.45,58.5,58.44,58.46,46071.0,56.6627,56.7111,56.653,56.6723,46071.0
2021-12-30 13:25:00,58.46,58.49,58.44,58.48,30987.0,56.6723,56.7014,56.653,56.6917,30987.0
2021-12-30 13:30:00,58.48,58.54,58.47,58.53,58668.0,56.6917,56.7499,56.682,56.7402,58668.0
2021-12-30 13:35:00,58.53,58.56,58.5,58.53,66142.0,56.7402,56.7693,56.7111,56.7402,66142.0
2021-12-30 13:40:00,58.52,58.53,58.46,58.47,47969.0,56.7305,56.7402,56.6723,56.682,47969.0
2021-12-30 13:45:00,58.47,58.48,58.43,58.46,56687.0,56.682,56.6917,56.6433,56.6723,56687.0
2021-12-30 13:50:00,58.45,58.49,58.42,58.45,73277.0,56.6627,56.7014,56.6336,56.6627,73277.0
2021-12-30 13:55:00,58.45,58.47,58.38,58.46,70073.0,56.6627,56.682,56.5948,56.6723,70073.0
2021-12-30 14:00:00,58.45,58.45,58.36,58.37,65991.0,56.6627,56.6627,56.5754,56.5851,65991.0
2021-12-30 14:05:00,58.37,58.38,58.32,58.36,51912.0,56.5851,56.5948,56.5366,56.5754,51912.0
2021-12-30 14:10:00,58.35,58.39,58.32,58.39,52513.0,56.5657,56.6045,56.5366,56.6045,52513.0
2021-12-30 14:15:00,58.39,58.42,58.37,58.41,46332.0,56.6045,56.6336,56.5851,56.6239,46332.0
2021-12-30 14:20:00,58.41,58.45,58.39,58.43,45756.0,56.6239,56.6627,56.6045,56.6433,45756.0
2021-12-30 14:25:00,58.43,58.45,58.41,58.44,36099.0,56.6433,56.6627,56.6239,56.653,36099.0
2021-12-30 14:30:00,58.43,58.44,58.35,58.38,48854.0,56.6433,56.653,56.5657,56.5948,48854.0
2021-12-30 14:35:00,58.37,58.4,58.33,58.38,27407.0,56.5851,56.6142,56.5463,56.5948,27407.0
2021-12-30 14:40:00,58.37,58.42,58.36,58.4,72702.0,56.5851,56.6336,56.5754,56.6142,72702.0
2021-12-30 14:45:00,58.41,58.42,58.26,58.3,86310.0,56.6239,56.6336,56.4785,56.5172,86310.0
2021-12-30 14:50:00,58.3,58.35,58.27,58.29,55766.0,56.5172,56.5657,56.4882,56.5075,55766.0
2021-12-30 14:55:00,58.29,58.31,58.25,58.28,42062.0,56.5075,56.5269,56.4688,56.4979,42062.0
2021-12-30 15:00:00,58.29,58.29,58.18,58.2,94624.0,56.5075,56.5075,56.4009,56.4203,94624.0
2021-12-30 15:05:00,58.2,58.29,58.18,58.2,140610.0,56.4203,56.5075,56.4009,56.4203,140610.0
2021-12-30 15:10:00,58.21,58.21,58.12,58.16,116391.0,56.43,56.43,56.3427,56.3815,116391.0
2021-12-30 15:15:00,58.16,58.18,58.13,58.16,58664.0,56.3815,56.4009,56.3524,56.3815,58664.0
2021-12-30 15:20:00,58.15,58.17,58.14,58.15,41710.0,56.3718,56.3912,56.3621,56.3718,41710.0
2021-12-30 15:25:00,58.14,58.18,58.12,58.15,68491.0,56.3621,56.4009,56.3427,56.3718,68491.0
2021-12-30 15:30:00,58.15,58.22,58.11,58.16,136695.0,56.3718,56.4397,56.3331,56.3815,136695.0
2021-12-30 15:35:00,58.15,58.17,58.1,58.12,82201.0,56.3718,56.3912,56.3234,56.3427,82201.0
2021-12-30 15:40:00,58.13,58.22,58.12,58.21,95433.0,56.3524,56.4397,56.3427,56.43,95433.0
2021-12-30 15:45:00,58.21,58.27,58.04,58.1,201736.0,56.43,56.4882,56.2652,56.3234,201736.0
2021-12-30 15:50:00,58.09,58.19,58.03,58.14,170293.0,56.3137,56.4106,56.2555,56.3621,170293.0
2021-12-30 15:55:00,58.14,58.16,58.08,58.15,420142.0,56.3621,56.3815,56.304,56.3718,420142.0
2021-12-31 09:30:00,58.0,58.56,57.92,58.55,238994.0,56.2264,56.7693,56.1489,56.7596,238994.0
2021-12-31 09:35:00,58.55,58.57,58.32,58.51,147281.0,56.7596,56.779,56.5366,56.7208,147281.0
2021-12-31 09:40:00,58.5,58.61,58.31,58.35,176501.0,56.7111,56.8178,56.5269,56.5657,176501.0
2021-12-31 09:45:00,58.39,58.69,58.37,58.69,127547.0,56.6045,56.8953,56.5851,56.8953,127547.0
2021-12-31 09:50:00,58.68,58.93,58.61,58.93,163037.0,56.8856,57.128,56.8178,57.128,163037.0
2021-12-31 09:55:00,58.92,58.93,58.77,58.92,203084.0,57.1183,57.128,56.9729,57.1183,203084.0
2021-12-31 10:00:00,58.92,58.93,58.76,58.92,158798.0,57.1183,57.128,56.9632,57.1183,158798.0
2021-12-31 10:05:00,58.92,58.99,58.91,58.97,133479.0,57.1183,57.1861,57.1086,57.1668,133479.0
2021-12-31 10:10:00,58.98,59.05,58.82,58.82,209265.0,57.1764,57.2443,57.0213,57.0213,209265.0
2021-12-31 10:15:00,58.81,58.82,58.63,58.66,142432.0,57.0116,57.0213,56.8372,56.8662,142432.0
2021-12-31 10:20:00,58.66,58.66,58.42,58.43,119675.0,56.8662,56.8662,56.6336,56.6433,119675.0
2021-12-31 10:25:00,58.44,58.52,58.42,58.51,59335.0,56.653,56.7305,56.6336,56.7208,59335.0
2021-12-31 10:30:00,58.52,58.59,58.43,58.47,141819.0,56.7305,56.7984,56.6433,56.682,141819.0
2021-12-31 10:35:00,58.47,58.52,58.41,58.47,109081.0,56.682,56.7305,56.6239,56.682,109081.0
2021-12-31 10:40:00,58.46,58.56,58.42,58.55,143201.0,56.6723,56.7693,56.6336,56.7596,143201.0
2021-12-31 10:45:00,58.54,58.61,58.5,58.51,97845.0,56.7499,56.8178,56.7111,56.7208,97845.0
2021-12-31 10:50:00,58.52,58.7,58.46,58.68,132627.0,56.7305,56.905,56.6723,56.8856,132627.0
2021-12-31 10:55:00,58.67,58.72,58.6,58.69,154369.0,56.8759,56.9244,56.8081,56.8953,154369.0
2021-12-31 11:00:00,58.69,58.73,58.61,58.7,68980.0,56.8953,56.9341,56.8178,56.905,68980.0
2021-12-31 11:05:00,58.71,58.74,58.63,58.71,53113.0,56.9147,56.9438,56.8372,56.9147,53113.0
2021-12-31 11:10:00,58.71,58.75,58.67,58.68,59981.0,56.9147,56.9535,56.8759,56.8856,59981.0
2021-12-31 11:15:00,58.68,58.79,58.67,58.77,64444.0,56.8856,56.9923,56.8759,56.9729,64444.0
2021-12-31 11:20:00,58.76,58.98,58.75,58.97,123204.0,56.9632,57.1764,56.9535,57.1668,123204.0
2021-12-31 11:25:00,58.95,59.0,58.91,58.94,86140.0,57.1474,57.1958,57.1086,57.1377,86140.0
2021-12-31 11:30:00,58.94,58.95,58.79,58.83,82237.0,57.1377,57.1474,56.9923,57.031,82237.0
2021-12-31 11:35:00,58.83,58.85,58.75,58.77,69112.0,57.031,57.0504,56.9535,56.9729,69112.0
2021-12-31 11:40:00,58.78,58.8,58.75,58.77,78913.0,56.9826,57.002,56.9535,56.9729,78913.0
2021-12-31 11:45:00,58.78,58.78,58.74,58.75,51643.0,56.9826,56.9826,56.9438,56.9535,51643.0
2021-12-31 11:50:00,58.75,58.75,58.67,58.71,63326.0,56.9535,56.9535,56.8759,56.9147,63326.0
2021-12-31 11:55:00,58.71,58.71,58.65,58.71,59467.0,56.9147,56.9147,56.8565,56.9147,59467.0
2021-12-31 12:00:00,58.7,58.76,58.69,58.73,56824.0,56.905,56.9632,56.8953,56.9341,56824.0
2021-12-31 12:05:00,58.73,58.78,58.71,58.76,54169.0,56.9341,56.9826,56.9147,56.9632,54169.0
2021-12-31 12:10:00,58.75,58.81,58.74,58.79,49201.0,56.9535,57.0116,56.9438,56.9923,49201.0
2021-12-31 12:15:00,58.79,58.79,58.72,58.73,34361.0,56.9923,56.9923,56.9244,56.9341,34361.0
2021-12-31 12:20:00,58.72,58.76,58.69,58.76,74986.0,56.9244,56.9632,56.8953,56.9632,74986.0
2021-12-31 12:25:00,58.75,58.78,58.74,58.77,62836.0,56.9535,56.9826,56.9438,56.9729,62836.0
2021-12-31 12:30:00,58.77,58.77,58.63,58.64,71011.0,56.9729,56.9729,56.8372,56.8468,71011.0
2021-12-31 12:35:00,58.65,58.72,58.64,58.66,44890.0,56.8565,56.9244,56.8468,56.8662,44890.0
2021-12-31 12:40:00,58.66,58.67,58.63,58.66,45099.0,56.8662,56.8759,56.8372,56.8662,45099.0
2021-12-31 12:45:00,58.68,58.68,58.6,58.61,33528.0,56.8856,56.8856,56.8081,56.8178,33528.0
2021-12-31 12:50:00,58.61,58.65,58.6,58.65,32848.0,56.8178,56.8565,56.8081,56.8565,32848.0
2021-12-31 12:55:00,58.65,58.72,58.63,58.71,48477.0,56.8565,56.9244,56.8372,56.9147,48477.0
2021-12-31 13:00:00,58.7,58.72,58.65,58.69,75218.0,56.905,56.9244,56.8565,56.8953,75218.0
2021-12-31 13:05:00,58.68,58.73,58.66,58.67,31985.0,56.8856,56.9341,56.8662,56.8759,31985.0
2021-12-31 13:10:00,58.66,58.69,58.65,58.66,30154.0,56.8662,56.8953,56.8565,56.8662,30154.0
2021-12-31 13:15:00,58.67,58.68,58.62,58.63,25718.0,56.8759,56.8856,56.8275,56.8372,25718.0
2021-12-31 13:20:00,58.62,58.68,58.61,58.67,35166.0,56.8275,56.8856,56.8178,56.8759,35166.0
2021-12-31 13:25:00,58.68,58.69,58.65,58.67,30270.0,56.8856,56.8953,56.8565,56.8759,30270.0
2021-12-31 13:30:00,58.67,58.76,58.67,58.76,46226.0,56.8759,56.9632,56.8759,56.9632,46226.0
2021-12-31 13:35:00,58.75,58.77,58.71,58.72,41675.0,56.9535,56.9729,56.9147,56.9244,41675.0
2021-12-31 13:40:00,58.72,58.74,58.67,58.74,37618.0,56.9244,56.9438,56.8759,56.9438,37618.0
2021-12-31 13:45:00,58.75,58.81,58.74,58.77,49673.0,56.9535,57.0116,56.9438,56.9729,49673.0
2021-12-31 13:50:00,58.77,58.81,58.75,58.8,47343.0,56.9729,57.0116,56.9535,57.002,47343.0
2021-12-31 13:55:00,58.8,58.85,58.79,58.85,79786.0,57.002,57.0504,56.9923,57.0504,79786.0
2021-12-31 14:00:00,58.83,58.84,58.78,58.82,52725.0,57.031,57.0407,56.9826,57.0213,52725.0
2021-12-31 14:05:00,58.82,58.84,58.79,58.81,69333.0,57.0213,57.0407,56.9923,57.0116,69333.0
2021-12-31 14:10:00,58.81,58.9,58.81,58.89,194077.0,57.0116,57.0989,57.0116,57.0892,194077.0
2021-12-31 14:15:00,58.9,58.93,58.83,58.84,183172.0,57.0989,57.128,57.031,57.0407,183172.0
2021-12-31 14:20:00,58.84,58.85,58.81,58.83,31970.0,57.0407,57.0504,57.0116,57.031,31970.0
2021-12-31 14:25:00,58.83,58.88,58.79,58.84,50102.0,57.031,57.0795,56.9923,57.0407,50102.0
2021-12-31 14:30:00,58.84,58.89,58.83,58.88,34024.0,57.0407,57.0892,57.031,57.0795,34024.0
2021-12-31 14:35:00,58.87,58.87,58.79,58.81,31174.0,57.0698,57.0698,56.9923,57.0116,31174.0
2021-12-31 14:40:00,58.81,58.83,58.78,58.79,51118.0,57.0116,57.031,56.9826,56.9923,51118.0
2021-12-31 14:45:00,58.78,58.83,58.77,58.83,64460.0,56.9826,57.031,56.9729,57.031,64460.0
2021-12-31 14:50:00,58.83,58.86,58.81,58.82,61905.0,57.031,57.0601,57.0116,57.0213,61905.0
2021-12-31 14:55:00,58.82,58.83,58.8,58.83,62954.0,57.0213,57.031,57.002,57.031,62954.0
2021-12-31 15:00:00,58.82,58.91,58.74,58.81,125082.0,57.0213,57.1086,56.9438,57.0116,125082.0
2021-12-31 15:05:00,58.8,58.81,58.78,58.8,35745.0,57.002,57.0116,56.9826,57.002,35745.0
2021-12-31 15:10:00,58.8,58.83,58.76,58.77,87808.0,57.002,57.031,56.9632,56.9729,87808.0
2021-12-31 15:15:00,58.77,58.77,58.7,58.74,88327.0,56.9729,56.9729,56.905,56.9438,88327.0
2021-12-31 15:20:00,58.73,58.79,58.71,58.78,72119.0,56.9341,56.9923,56.9147,56.9826,72119.0
2021-12-31 15:25:00,58.78,58.8,58.76,58.79,81082.0,56.9826,57.002,56.9632,56.9923,81082.0
2021-12-31 15:30:00,58.79,58.8,58.65,58.66,144970.0,56.9923,57.002,56.8565,56.8662,144970.0
2021-12-31 15:35:00,58.66,58.74,58.65,58.73,101278.0,56.8662,56.9438,56.8565,56.9341,101278.0
2021-12-31 15:40:00,58.73,58.78,58.72,58.77,94859.0,56.9341,56.9826,56.9244,56.9729,94859.0
2021-12-31 15:45:00,58.77,58.8,58.75,58.76,89167.0,56.9729,57.002,56.9535,56.9632,89167.0
2021-12-31 15:50:00,58.75,58.76,58.6,58.62,214123.0,56.9535,56.9632,56.8081,56.8275,214123.0
2021-12-31 15:55:00,58.61,58.68,58.6,58.62,407719.0,56.8178,56.8856,56.8081,56.8275,407719.0
2022-01-03 09:30:00,59.87,60.32,59.74,60.19,705370.0,58.0392,58.4755,57.9132,58.3494,705370.0
2022-01-03 09:35:00,60.2,60.72,60.13,60.64,713215.0,58.3591,58.8632,58.2913,58.7857,713215.0
2022-01-03 09:40:00,60.63,60.78,60.16,60.2,365315.0,58.776,58.9214,58.3204,58.3591,365315.0
2022-01-03 09:45:00,60.2,60.29,59.77,59.87,525282.0,58.3591,58.4464,57.9423,58.0392,525282.0
2022-01-03 09:50:00,59.88,60.28,59.76,60.25,427552.0,58.0489,58.4367,57.9326,58.4076,427552.0
2022-01-03 09:55:00,60.24,60.38,60.2,60.27,211425.0,58.3979,58.5336,58.3591,58.427,211425.0
2022-01-03 10:00:00,60.28,60.32,60.05,60.3,254822.0,58.4367,58.4755,58.2137,58.4561,254822.0
2022-01-03 10:05:00,60.33,60.64,60.28,60.6,238028.0,58.4852,58.7857,58.4367,58.7469,238028.0
2022-01-03 10:10:00,60.61,60.71,60.51,60.69,329751.0,58.7566,58.8535,58.6597,58.8342,329751.0
2022-01-03 10:15:00,60.68,60.79,60.59,60.78,284874.0,58.8245,58.9311,58.7372,58.9214,284874.0
2022-01-03 10:20:00,60.78,60.8,60.6,60.74,425784.0,58.9214,58.9408,58.7469,58.8826,425784.0
2022-01-03 10:25:00,60.75,60.98,60.7,60.94,304525.0,58.8923,59.1153,58.8439,59.0765,304525.0
2022-01-03 10:30:00,60.94,61.1,60.86,61.08,480130.0,59.0765,59.2316,58.999,59.2122,480130.0
2022-01-03 10:35:00,61.08,61.23,61.02,61.17,378455.0,59.2122,59.3576,59.1541,59.2995,378455.0
2022-01-03 10:40:00,61.16,61.27,61.05,61.25,302906.0,59.2898,59.3964,59.1831,59.377,302906.0
2022-01-03 10:45:00,61.24,61.28,61.14,61.21,404263.0,59.3673,59.4061,59.2704,59.3383,404263.0
2022-01-03 10:50:00,61.22,61.3,61.17,61.29,264208.0,59.348,59.4255,59.2995,59.4158,264208.0
2022-01-03 10:55:00,61.29,61.3,61.19,61.25,235171.0,59.4158,59.4255,59.3189,59.377,235171.0
2022-01-03 11:00:00,61.24,61.42,61.24,61.4,273657.0,59.3673,59.5418,59.3673,59.5224,273657.0
2022-01-03 11:05:00,61.39,61.4,61.18,61.21,192422.0,59.5128,59.5224,59.3092,59.3383,192422.0
2022-01-03 11:10:00,61.22,61.23,61.03,61.04,273318.0,59.348,59.3576,59.1638,59.1735,273318.0
2022-01-03 11:15:00,61.04,61.36,60.98,61.32,346582.0,59.1735,59.4837,59.1153,59.4449,346582.0
2022-01-03 11:20:00,61.32,61.53,61.27,61.52,197146.0,59.4449,59.6485,59.3964,59.6388,197146.0
2022-01-03 11:25:00,61.53,61.57,61.42,61.52,309109.0,59.6485,59.6872,59.5418,59.6388,309109.0
2022-01-03 11:30:00,61.51,61.52,61.27,61.29,251793.0,59.6291,59.6388,59.3964,59.4158,251793.0
2022-01-03 11:35:00,61.28,61.29,61.0,61.03,176696.0,59.4061,59.4158,59.1347,59.1638,176696.0
2022-01-03 11:40:00,61.03,61.12,61.0,61.02,180996.0,59.1638,59.251,59.1347,59.1541,180996.0
2022-01-03 11:45:00,61.03,61.18,61.01,61.07,146895.0,59.1638,59.3092,59.1444,59.2025,146895.0
2022-01-03 11:50:00,61.06,61.13,61.01,61.1,90317.0,59.1928,59.2607,59.1444,59.2316,90317.0
2022-01-03 11:55:00,61.1,61.11,60.89,60.93,103678.0,59.2316,59.2413,59.028,59.0668,103678.0
2022-01-03 12:00:00,60.93,60.99,60.89,60.9,88224.0,59.0668,59.125,59.028,59.0377,88224.0
2022-01-03 12:05:00,60.9,60.92,60.78,60.82,145162.0,59.0377,59.0571,58.9214,58.9602,145162.0
2022-01-03 12:10:00,60.83,60.91,60.8,60.89,107268.0,58.9699,59.0474,58.9408,59.028,107268.0
2022-01-03 12:15:00,60.88,60.89,60.75,60.76,116759.0,59.0183,59.028,58.8923,58.902,116759.0
2022-01-03 12:20:00,60.76,60.89,60.75,60.84,92880.0,58.902,59.028,58.8923,58.9796,92880.0
2022-01-03 12:25:00,60.84,61.0,60.82,60.98,103342.0,58.9796,59.1347,58.9602,59.1153,103342.0
2022-01-03 12:30:00,60.98,60.98,60.88,60.93,73082.0,59.1153,59.1153,59.0183,59.0668,73082.0
2022-01-03 12:35:00,60.94,61.04,60.93,60.99,128107.0,59.0765,59.1735,59.0668,59.125,128107.0
2022-01-03 12:40:00,61.0,61.0,60.84,60.9,100310.0,59.1347,59.1347,58.9796,59.0377,100310.0
2022-01-03 12:45:00,60.9,60.94,60.8,60.82,124340.0,59.0377,59.0765,58.9408,58.9602,124340.0
2022-01-03 12:50:00,60.82,60.86,60.8,60.82,92616.0,58.9602,58.999,58.9408,58.9602,92616.0
2022-01-03 12:55:00,60.82,60.83,60.7,60.72,179409.0,58.9602,58.9699,58.8439,58.8632,179409.0
2022-01-03 13:00:00,60.73,61.0,60.73,60.91,138669.0,58.8729,59.1347,58.8729,59.0474,138669.0
2022-01-03 13:05:00,60.9,60.97,60.87,60.95,126469.0,59.0377,59.1056,59.0087,59.0862,126469.0
2022-01-03 13:10:00,60.96,60.99,60.92,60.92,83381.0,59.0959,59.125,59.0571,59.0571,83381.0
2022-01-03 13:15:00,60.93,60.99,60.9,60.97,72188.0,59.0668,59.125,59.0377,59.1056,72188.0
2022-01-03 13:20:00,60.97,61.0,60.95,60.98,57148.0,59.1056,59.1347,59.0862,59.1153,57148.0
2022-01-03 13:25:00,60.98,60.99,60.95,60.98,42681.0,59.1153,59.125,59.0862,59.1153,42681.0
2022-01-03 13:30:00,60.98,61.0,60.88,60.9,96447.0,59.1153,59.1347,59.0183,59.0377,96447.0
2022-01-03 13:35:00,60.9,60.97,60.9,60.94,79830.0,59.0377,59.1056,59.0377,59.0765,79830.0
2022-01-03 13:40:00,60.94,60.95,60.89,60.95,65244.0,59.0765,59.0862,59.028,59.0862,65244.0
2022-01-03 13:45:00,60.95,60.98,60.9,60.95,97058.0,59.0862,59.1153,59.0377,59.0862,97058.0
2022-01-03 13:50:00,60.96,60.99,60.92,60.98,65029.0,59.0959,59.125,59.0571,59.1153,65029.0
2022-01-03 13:55:00,60.98,61.06,60.96,61.05,114841.0,59.1153,59.1928,59.0959,59.1831,114841.0
2022-01-03 14:00:00,61.05,61.13,61.04,61.13,62860.0,59.1831,59.2607,59.1735,59.2607,62860.0
2022-01-03 14:05:00,61.13,61.13,61.07,61.09,92601.0,59.2607,59.2607,59.2025,59.2219,92601.0
2022-01-03 14:10:00,61.1,61.22,61.08,61.22,82317.0,59.2316,59.348,59.2122,59.348,82317.0
2022-01-03 14:15:00,61.22,61.25,61.2,61.24,56280.0,59.348,59.377,59.3286,59.3673,56280.0
2022-01-03 14:20:00,61.24,61.3,61.24,61.26,85046.0,59.3673,59.4255,59.3673,59.3867,85046.0
2022-01-03 14:25:00,61.27,61.3,61.22,61.26,84691.0,59.3964,59.4255,59.348,59.3867,84691.0
2022-01-03 14:30:00,61.26,61.35,61.24,61.3,122084.0,59.3867,59.474,59.3673,59.4255,122084.0
2022-01-03 14:35:00,61.31,61.33,61.24,61.31,108766.0,59.4352,59.4546,59.3673,59.4352,108766.0
2022-01-03 14:40:00,61.31,61.38,61.31,61.35,152020.0,59.4352,59.5031,59.4352,59.474,152020.0
2022-01-03 14:45:00,61.35,61.48,61.33,61.38,137024.0,59.474,59.6,59.4546,59.5031,137024.0
2022-01-03 14:50:00,61.38,61.44,61.37,61.44,53768.0,59.5031,59.5612,59.4934,59.5612,53768.0
2022-01-03 14:55:00,61.44,61.46,61.34,61.42,103424.0,59.5612,59.5806,59.4643,59.5418,103424.0
2022-01-03 15:00:00,61.41,61.41,61.24,61.32,138161.0,59.5321,59.5321,59.3673,59.4449,138161.0
2022-01-03 15:05:00,61.32,61.32,61.23,61.27,103640.0,59.4449,59.4449,59.3576,59.3964,103640.0
2022-01-03 15:10:00,61.26,61.31,61.23,61.27,131322.0,59.3867,59.4352,59.3576,59.3964,131322.0
2022-01-03 15:15:00,61.27,61.36,61.26,61.33,113474.0,59.3964,59.4837,59.3867,59.4546,113474.0
2022-01-03 15:20:00,61.32,61.37,61.27,61.3,91919.0,59.4449,59.4934,59.3964,59.4255,91919.0
2022-01-03 15:25:00,61.31,61.35,61.23,61.28,110080.0,59.4352,59.474,59.3576,59.4061,110080.0
2022-01-03 15:30:00,61.28,61.35,61.14,61.16,222355.0,59.4061,59.474,59.2704,59.2898,222355.0
2022-01-03 15:35:00,61.16,61.19,61.07,61.11,207027.0,59.2898,59.3189,59.2025,59.2413,207027.0
2022-01-03 15:40:00,61.12,61.14,61.0,61.07,249170.0,59.251,59.2704,59.1347,59.2025,249170.0
2022-01-03 15:45:00,61.06,61.2,61.06,61.2,217868.0,59.1928,59.3286,59.1928,59.3286,217868.0
2022-01-03 15:50:00,61.2,61.21,61.08,61.15,330373.0,59.3286,59.3383,59.2122,59.2801,330373.0
2022-01-03 15:55:00,61.15,61.2,61.1,61.18,554733.0,59.2801,59.3286,59.2316,59.3092,554733.0
2022-01-04 09:30:00,61.96,62.94,61.95,62.88,1008476.0,60.0653,61.0154,60.0556,60.9572,1008476.0
2022-01-04 09:35:00,62.9,63.28,62.72,62.85,697228.0,60.9766,61.345,60.8021,60.9281,697228.0
2022-01-04 09:40:00,62.85,63.09,62.79,62.89,579677.0,60.9281,61.1608,60.8699,60.9669,579677.0
2022-01-04 09:45:00,62.88,63.41,62.86,63.35,841162.0,60.9572,61.471,60.9378,61.4128,841162.0
2022-01-04 09:50:00,63.35,63.8,63.29,63.79,814653.0,61.4128,61.8491,61.3547,61.8394,814653.0
2022-01-04 09:55:00,63.79,63.88,63.46,63.62,546566.0,61.8394,61.9266,61.5195,61.6746,546566.0
2022-01-04 10:00:00,63.6,63.7,63.24,63.42,658874.0,61.6552,61.7521,61.3062,61.4807,658874.0
2022-01-04 10:05:00,63.43,63.97,63.37,63.96,554772.0,61.4904,62.0139,61.4322,62.0042,554772.0
2022-01-04 10:10:00,63.95,64.49,63.94,64.46,942213.0,61.9945,62.518,61.9848,62.4889,942213.0
2022-01-04 10:15:00,64.47,64.47,64.0,64.34,865462.0,62.4986,62.4986,62.0429,62.3725,865462.0
2022-01-04 10:20:00,64.34,64.47,64.24,64.38,714803.0,62.3725,62.4986,62.2756,62.4113,714803.0
2022-01-04 10:25:00,64.36,64.71,64.35,64.63,584105.0,62.3919,62.7312,62.3822,62.6537,584105.0
2022-01-04 10:30:00,64.66,64.7,63.88,64.17,1168102.0,62.6828,62.7215,61.9266,62.2077,1168102.0
2022-01-04 10:35:00,64.15,64.26,63.84,63.88,769440.0,62.1884,62.295,61.8878,61.9266,769440.0
2022-01-04 10:40:00,63.89,64.13,63.64,64.09,723002.0,61.9363,62.169,61.6939,62.1302,723002.0
2022-01-04 10:45:00,64.08,64.46,63.95,64.44,451716.0,62.1205,62.4889,61.9945,62.4695,451716.0
2022-01-04 10:50:00,64.44,64.5,64.27,64.34,355087.0,62.4695,62.5277,62.3047,62.3725,355087.0
2022-01-04 10:55:00,64.33,64.33,63.97,64.17,402395.0,62.3629,62.3629,62.0139,62.2077,402395.0
2022-01-04 11:00:00,64.17,64.18,63.79,63.94,485812.0,62.2077,62.2174,61.8394,61.9848,485812.0
2022-01-04 11:05:00,63.94,64.28,63.91,64.23,348186.0,61.9848,62.3144,61.9557,62.2659,348186.0
2022-01-04 11:10:00,64.23,64.3,64.06,64.16,408338.0,62.2659,62.3338,62.1011,62.198,408338.0
2022-01-04 11:15:00,64.16,64.31,63.9,64.31,453668.0,62.198,62.3435,61.946,62.3435,453668.0
2022-01-04 11:20:00,64.3,64.45,64.2,64.34,394213.0,62.3338,62.4792,62.2368,62.3725,394213.0
2022-01-04 11:25:00,64.34,64.39,64.13,64.39,356913.0,62.3725,62.421,62.169,62.421,356913.0
2022-01-04 11:30:00,64.39,64.6,64.3,64.59,390024.0,62.421,62.6246,62.3338,62.6149,390024.0
2022-01-04 11:35:00,64.58,64.78,64.49,64.7,439201.0,62.6052,62.7991,62.518,62.7215,439201.0
2022-01-04 11:40:00,64.7,64.97,64.7,64.92,407927.0,62.7215,62.9833,62.7215,62.9348,407927.0
2022-01-04 11:45:00,64.92,65.09,64.9,65.01,807146.0,62.9348,63.0996,62.9154,63.0221,807146.0
2022-01-04 11:50:00,65.02,65.31,65.0,65.17,470330.0,63.0318,63.3129,63.0124,63.1772,470330.0
2022-01-04 11:55:00,65.16,65.23,64.9,64.92,349458.0,63.1675,63.2353,62.9154,62.9348,349458.0
2022-01-04 12:00:00,64.89,65.26,64.88,65.23,1045338.0,62.9057,63.2644,62.896,63.2353,1045338.0
2022-01-04 12:05:00,65.23,65.23,64.81,64.92,533906.0,63.2353,63.2353,62.8282,62.9348,533906.0
2022-01-04 12:10:00,64.92,65.06,64.83,65.05,291628.0,62.9348,63.0705,62.8476,63.0608,291628.0
2022-01-04 12:15:00,65.06,65.38,65.02,65.35,972892.0,63.0705,63.3807,63.0318,63.3517,972892.0
2022-01-04 12:20:00,65.34,65.35,65.2,65.31,293009.0,63.342,63.3517,63.2062,63.3129,293009.0
2022-01-04 12:25:00,65.3,65.35,65.19,65.32,254119.0,63.3032,63.3517,63.1966,63.3226,254119.0
2022-01-04 12:30:00,65.31,65.47,65.16,65.47,357177.0,63.3129,63.468,63.1675,63.468,357177.0
2022-01-04 12:35:00,65.46,65.64,65.45,65.63,358803.0,63.4583,63.6328,63.4486,63.6231,358803.0
2022-01-04 12:40:00,65.63,65.9,65.58,65.86,1308528.0,63.6231,63.8848,63.5746,63.8461,1308528.0
2022-01-04 12:45:00,65.86,65.89,65.71,65.86,405589.0,63.8461,63.8751,63.7007,63.8461,405589.0
2022-01-04 12:50:00,65.85,65.94,65.69,65.93,474877.0,63.8364,63.9236,63.6813,63.9139,474877.0
2022-01-04 12:55:00,65.92,65.98,65.69,65.81,746829.0,63.9042,63.9624,63.6813,63.7976,746829.0
2022-01-04 13:00:00,65.82,65.85,65.66,65.68,433739.0,63.8073,63.8364,63.6522,63.6716,433739.0
2022-01-04 13:05:00,65.67,65.68,65.52,65.57,341365.0,63.6619,63.6716,63.5165,63.5649,341365.0
2022-01-04 13:10:00,65.57,65.57,65.22,65.22,569416.0,63.5649,63.5649,63.2256,63.2256,569416.0
2022-01-04 13:15:00,65.22,65.44,65.21,65.3,275032.0,63.2256,63.4389,63.2159,63.3032,275032.0
2022-01-04 13:20:00,65.31,65.38,65.12,65.3,253602.0,63.3129,63.3807,63.1287,63.3032,253602.0
2022-01-04 13:25:00,65.3,65.57,65.21,65.53,325887.0,63.3032,63.5649,63.2159,63.5262,325887.0
2022-01-04 13:30:00,65.52,65.55,65.22,65.23,337890.0,63.5165,63.5455,63.2256,63.2353,337890.0
2022-01-04 13:35:00,65.22,65.4,65.21,65.35,268628.0,63.2256,63.4001,63.2159,63.3517,268628.0
2022-01-04 13:40:00,65.34,65.45,65.31,65.45,164387.0,63.342,63.4486,63.3129,63.4486,164387.0
2022-01-04 13:45:00,65.45,65.57,65.37,65.39,193227.0,63.4486,63.5649,63.371,63.3904,193227.0
2022-01-04 13:50:00,65.38,65.38,65.25,65.3,170041.0,63.3807,63.3807,63.2547,63.3032,170041.0
2022-01-04 13:55:00,65.3,65.39,65.27,65.3,152154.0,63.3032,63.3904,63.2741,63.3032,152154.0
2022-01-04 14:00:00,65.31,65.35,65.19,65.33,265590.0,63.3129,63.3517,63.1966,63.3323,265590.0
2022-01-04 14:05:00,65.33,65.65,65.33,65.5,334919.0,63.3323,63.6425,63.3323,63.4971,334919.0
2022-01-04 14:10:00,65.51,65.62,65.38,65.62,201414.0,63.5068,63.6134,63.3807,63.6134,201414.0
2022-01-04 14:15:00,65.62,65.68,65.5,65.58,335066.0,63.6134,63.6716,63.4971,63.5746,335066.0
2022-01-04 14:20:00,65.58,65.74,65.54,65.7,146099.0,63.5746,63.7297,63.5358,63.691,146099.0
2022-01-04 14:25:00,65.7,65.77,65.66,65.75,176691.0,63.691,63.7588,63.6522,63.7394,176691.0
2022-01-04 14:30:00,65.75,65.85,65.73,65.83,192693.0,63.7394,63.8364,63.72,63.817,192693.0
2022-01-04 14:35:00,65.84,65.84,65.63,65.69,346770.0,63.8267,63.8267,63.6231,63.6813,346770.0
2022-01-04 14:40:00,65.69,65.79,65.6,65.67,214159.0,63.6813,63.7782,63.594,63.6619,214159.0
2022-01-04 14:45:00,65.67,65.79,65.63,65.65,180058.0,63.6619,63.7782,63.6231,63.6425,180058.0
2022-01-04 14:50:00,65.65,65.77,65.58,65.71,155911.0,63.6425,63.7588,63.5746,63.7007,155911.0
2022-01-04 14:55:00,65.72,65.76,65.65,65.67,163660.0,63.7103,63.7491,63.6425,63.6619,163660.0
2022-01-04 15:00:00,65.66,65.66,65.54,65.6,199517.0,63.6522,63.6522,63.5358,63.594,199517.0
2022-01-04 15:05:00,65.6,65.66,65.59,65.64,180806.0,63.594,63.6522,63.5843,63.6328,180806.0
2022-01-04 15:10:00,65.65,65.68,65.53,65.54,238602.0,63.6425,63.6716,63.5262,63.5358,238602.0
2022-01-04 15:15:00,65.54,65.62,65.44,65.53,404481.0,63.5358,63.6134,63.4389,63.5262,404481.0
2022-01-04 15:20:00,65.53,65.62,65.48,65.56,220356.0,63.5262,63.6134,63.4777,63.5552,220356.0
2022-01-04 15:25:00,65.56,65.84,65.49,65.76,422650.0,63.5552,63.8267,63.4874,63.7491,422650.0
2022-01-04 15:30:00,65.76,65.79,65.58,65.65,332774.0,63.7491,63.7782,63.5746,63.6425,332774.0
2022-01-04 15:35:00,65.65,65.74,65.58,65.73,281807.0,63.6425,63.7297,63.5746,63.72,281807.0
2022-01-04 15:40:00,65.73,65.73,65.56,65.63,318316.0,63.72,63.72,63.5552,63.6231,318316.0
2022-01-04 15:45:00,65.63,65.78,65.62,65.65,547213.0,63.6231,63.7685,63.6134,63.6425,547213.0
2022-01-04 15:50:00,65.64,65.68,65.47,65.53,799940.0,63.6328,63.6716,63.468,63.5262,799940.0
2022-01-04 15:55:00,65.54,65.76,65.5,65.75,1311968.0,63.5358,63.7491,63.4971,63.7394,1311968.0
2022-01-05 09:30:00,65.52,65.75,64.88,65.25,996963.0,63.5165,63.7394,62.896,63.2547,996963.0
2022-01-05 09:35:00,65.25,65.37,64.65,64.9,543658.0,63.2547,63.371,62.6731,62.9154,543658.0
2022-01-05 09:40:00,64.89,65.15,64.72,64.9,362925.0,62.9057,63.1578,62.7409,62.9154,362925.0
2022-01-05 09:45:00,64.93,65.04,64.53,64.73,425992.0,62.9445,63.0511,62.5567,62.7506,425992.0
2022-01-05 09:50:00,64.74,65.0,64.5,64.54,293610.0,62.7603,63.0124,62.5277,62.5664,293610.0
2022-01-05 09:55:00,64.52,64.8,64.44,64.76,289933.0,62.547,62.8185,62.4695,62.7797,289933.0
2022-01-05 10:00:00,64.76,64.88,64.44,64.45,376493.0,62.7797,62.896,62.4695,62.4792,376493.0
2022-01-05 10:05:00,64.45,64.88,64.41,64.8,235030.0,62.4792,62.896,62.4404,62.8185,235030.0
2022-01-05 10:10:00,64.78,64.94,64.77,64.93,205738.0,62.7991,62.9542,62.7894,62.9445,205738.0
2022-01-05 10:15:00,64.92,65.29,64.92,65.14,331513.0,62.9348,63.2935,62.9348,63.1481,331513.0
2022-01-05 10:20:00,65.13,65.44,65.06,65.42,236010.0,63.1384,63.4389,63.0705,63.4195,236010.0
2022-01-05 10:25:00,65.42,65.65,65.39,65.65,360884.0,63.4195,63.6425,63.3904,63.6425,360884.0
2022-01-05 10:30:00,65.64,65.87,65.6,65.72,411067.0,63.6328,63.8558,63.594,63.7103,411067.0
2022-01-05 10:35:00,65.73,65.77,65.32,65.37,339235.0,63.72,63.7588,63.3226,63.371,339235.0
2022-01-05 10:40:00,65.38,65.73,65.24,65.73,272227.0,63.3807,63.72,63.245,63.72,272227.0
2022-01-05 10:45:00,65.74,65.97,65.74,65.96,487885.0,63.7297,63.9527,63.7297,63.943,487885.0
2022-01-05 10:50:00,65.95,66.21,65.84,66.11,564079.0,63.9333,64.1854,63.8267,64.0884,564079.0
2022-01-05 10:55:00,66.11,66.2,65.92,65.96,911131.0,64.0884,64.1757,63.9042,63.943,911131.0
2022-01-05 11:00:00,65.97,66.22,65.87,66.17,788240.0,63.9527,64.1951,63.8558,64.1466,788240.0
2022-01-05 11:05:00,66.18,66.3,66.11,66.23,442360.0,64.1563,64.2726,64.0884,64.2047,442360.0
2022-01-05 11:10:00,66.24,66.52,66.12,66.51,481959.0,64.2144,64.4859,64.0981,64.4762,481959.0
2022-01-05 11:15:00,66.51,66.51,66.14,66.27,399054.0,64.4762,64.4762,64.1175,64.2435,399054.0
2022-01-05 11:20:00,66.28,66.41,66.18,66.28,294579.0,64.2532,64.3792,64.1563,64.2532,294579.0
2022-01-05 11:25:00,66.29,66.32,66.18,66.2,146957.0,64.2629,64.292,64.1563,64.1757,146957.0
2022-01-05 11:30:00,66.19,66.2,65.95,66.05,287179.0,64.166,64.1757,63.9333,64.0303,287179.0
2022-01-05 11:35:00,66.05,66.05,65.88,65.92,256706.0,64.0303,64.0303,63.8655,63.9042,256706.0
2022-01-05 11:40:00,65.91,65.95,65.48,65.52,457684.0,63.8945,63.9333,63.4777,63.5165,457684.0
2022-01-05 11:45:00,65.52,65.6,65.41,65.51,300642.0,63.5165,63.594,63.4098,63.5068,300642.0
2022-01-05 11:50:00,65.51,65.58,65.33,65.54,340312.0,63.5068,63.5746,63.3323,63.5358,340312.0
2022-01-05 11:55:00,65.54,65.78,65.51,65.67,401766.0,63.5358,63.7685,63.5068,63.6619,401766.0
2022-01-05 12:00:00,65.69,65.97,65.61,65.94,350176.0,63.6813,63.9527,63.6037,63.9236,350176.0
2022-01-05 12:05:00,65.94,66.17,65.93,66.02,356760.0,63.9236,64.1466,63.9139,64.0012,356760.0
2022-01-05 12:10:00,66.02,66.02,65.59,65.65,320288.0,64.0012,64.0012,63.5843,63.6425,320288.0
2022-01-05 12:15:00,65.64,66.36,65.61,66.15,1551575.0,63.6328,64.3308,63.6037,64.1272,1551575.0
2022-01-05 12:20:00,66.15,66.19,65.76,66.12,629709.0,64.1272,64.166,63.7491,64.0981,629709.0
2022-01-05 12:25:00,66.12,67.21,66.11,66.43,792316.0,64.0981,65.1548,64.0884,64.3986,792316.0
2022-01-05 12:30:00,66.44,66.46,66.13,66.2,414334.0,64.4083,64.4277,64.1078,64.1757,414334.0
2022-01-05 12:35:00,66.21,66.21,65.37,65.39,1012792.0,64.1854,64.1854,63.371,63.3904,1012792.0
2022-01-05 12:40:00,65.38,65.5,65.07,65.09,777112.0,63.3807,63.4971,63.0802,63.0996,777112.0
2022-01-05 12:45:00,65.11,65.11,64.67,64.8,898384.0,63.119,63.119,62.6925,62.8185,898384.0
2022-01-05 12:50:00,64.82,64.84,64.42,64.73,732366.0,62.8379,62.8573,62.4501,62.7506,732366.0
2022-01-05 12:55:00,64.74,64.74,64.36,64.46,496108.0,62.7603,62.7603,62.3919,62.4889,496108.0
2022-01-05 13:00:00,64.49,64.7,64.4,64.7,443690.0,62.518,62.7215,62.4307,62.7215,443690.0
2022-01-05 13:05:00,64.7,64.71,64.22,64.23,657977.0,62.7215,62.7312,62.2562,62.2659,657977.0
2022-01-05 13:10:00,64.23,64.24,64.01,64.05,624357.0,62.2659,62.2756,62.0526,62.0914,624357.0
2022-01-05 13:15:00,64.06,64.15,63.81,63.87,658938.0,62.1011,62.1884,61.8588,61.9169,658938.0
2022-01-05 13:20:00,63.88,64.14,63.84,64.03,570934.0,61.9266,62.1787,61.8878,62.072,570934.0
2022-01-05 13:25:00,64.04,64.26,64.01,64.18,414777.0,62.0817,62.295,62.0526,62.2174,414777.0
2022-01-05 13:30:00,64.18,64.21,64.04,64.05,195037.0,62.2174,62.2465,62.0817,62.0914,195037.0
2022-01-05 13:35:00,64.05,64.06,63.91,64.0,322994.0,62.0914,62.1011,61.9557,62.0429,322994.0
2022-01-05 13:40:00,64.0,64.05,63.93,63.96,204714.0,62.0429,62.0914,61.9751,62.0042,204714.0
2022-01-05 13:45:00,63.96,64.02,63.92,63.99,238224.0,62.0042,62.0623,61.9654,62.0332,238224.0
2022-01-05 13:50:00,63.99,64.4,63.97,64.39,368911.0,62.0332,62.4307,62.0139,62.421,368911.0
2022-01-05 13:55:00,64.39,64.46,64.28,64.43,423567.0,62.421,62.4889,62.3144,62.4598,423567.0
2022-01-05 14:00:00,64.42,64.54,64.21,64.28,369276.0,62.4501,62.5664,62.2465,62.3144,369276.0
2022-01-05 14:05:00,64.31,64.44,64.2,64.27,276353.0,62.3435,62.4695,62.2368,62.3047,276353.0
2022-01-05 14:10:00,64.27,64.27,63.85,63.95,512931.0,62.3047,62.3047,61.8975,61.9945,512931.0
2022-01-05 14:15:00,63.95,64.19,63.86,63.94,464414.0,61.9945,62.2271,61.9072,61.9848,464414.0
2022-01-05 14:20:00,63.94,64.05,63.66,63.68,491112.0,61.9848,62.0914,61.7133,61.7327,491112.0
2022-01-05 14:25:00,63.67,63.83,63.54,63.77,379789.0,61.723,61.8781,61.597,61.82,379789.0
2022-01-05 14:30:00,63.76,64.0,63.76,63.81,282020.0,61.8103,62.0429,61.8103,61.8588,282020.0
2022-01-05 14:35:00,63.8,63.89,63.66,63.79,238311.0,61.8491,61.9363,61.7133,61.8394,238311.0
2022-01-05 14:40:00,63.79,63.8,63.49,63.5,368827.0,61.8394,61.8491,61.5485,61.5582,368827.0
2022-01-05 14:45:00,63.49,63.61,63.45,63.57,491301.0,61.5485,61.6649,61.5098,61.6261,491301.0
2022-01-05 14:50:00,63.56,63.69,63.44,63.55,635660.0,61.6164,61.7424,61.5001,61.6067,635660.0
2022-01-05 14:55:00,63.54,63.55,63.38,63.38,209482.0,61.597,61.6067,61.4419,61.4419,209482.0
2022-01-05 15:00:00,63.38,63.39,63.06,63.09,510350.0,61.4419,61.4516,61.1317,61.1608,510350.0
2022-01-05 15:05:00,63.09,63.13,62.85,62.92,532946.0,61.1608,61.1995,60.9281,60.996,532946.0
2022-01-05 15:10:00,62.92,63.16,62.91,63.07,354542.0,60.996,61.2286,60.9863,61.1414,354542.0
2022-01-05 15:15:00,63.07,63.16,62.93,63.16,403949.0,61.1414,61.2286,61.0057,61.2286,403949.0
2022-01-05 15:20:00,63.15,63.3,63.0,63.08,364659.0,61.2189,61.3643,61.0735,61.1511,364659.0
2022-01-05 15:25:00,63.07,63.08,62.71,62.79,803162.0,61.1414,61.1511,60.7924,60.8699,803162.0
2022-01-05 15:30:00,62.8,62.88,62.65,62.7,461647.0,60.8796,60.9572,60.7342,60.7827,461647.0
2022-01-05 15:35:00,62.71,62.88,62.6,62.82,487959.0,60.7924,60.9572,60.6858,60.899,487959.0
2022-01-05 15:40:00,62.81,62.97,62.8,62.82,419499.0,60.8893,61.0444,60.8796,60.899,419499.0
2022-01-05 15:45:00,62.8,62.82,62.67,62.67,383806.0,60.8796,60.899,60.7536,60.7536,383806.0
2022-01-05 15:50:00,62.67,62.88,62.64,62.83,545315.0,60.7536,60.9572,60.7245,60.9087,545315.0
2022-01-05 15:55:00,62.82,62.84,62.69,62.74,905909.0,60.899,60.9184,60.773,60.8215,905909.0
2022-01-06 09:30:00,63.17,63.35,61.71,62.1,1095686.0,61.2383,61.4128,59.823,60.201,1095686.0
2022-01-06 09:35:00,62.12,62.55,61.67,62.54,1010249.0,60.2204,60.6373,59.7842,60.6276,1010249.0
2022-01-06 09:40:00,62.54,63.48,62.49,63.27,675001.0,60.6276,61.5388,60.5791,61.3353,675001.0
2022-01-06 09:45:00,63.27,63.32,62.9,63.01,472453.0,61.3353,61.3837,60.9766,61.0832,472453.0
2022-01-06 09:50:00,63.01,63.21,62.56,62.57,496601.0,61.0832,61.2771,60.647,60.6567,496601.0
2022-01-06 09:55:00,62.58,62.72,62.3,62.45,313207.0,60.6664,60.8021,60.3949,60.5403,313207.0
2022-01-06 10:00:00,62.42,62.58,62.32,62.37,285903.0,60.5113,60.6664,60.4143,60.4628,285903.0
2022-01-06 10:05:00,62.38,62.51,62.18,62.39,307768.0,60.4725,60.5985,60.2786,60.4822,307768.0
2022-01-06 10:10:00,62.4,62.54,62.19,62.47,230449.0,60.4919,60.6276,60.2883,60.5597,230449.0
2022-01-06 10:15:00,62.48,62.68,62.25,62.25,256113.0,60.5694,60.7633,60.3465,60.3465,256113.0
2022-01-06 10:20:00,62.24,62.48,62.24,62.43,137844.0,60.3368,60.5694,60.3368,60.521,137844.0
2022-01-06 10:25:00,62.43,62.73,62.4,62.4,222077.0,60.521,60.8118,60.4919,60.4919,222077.0
2022-01-06 10:30:00,62.39,62.9,62.38,62.81,227380.0,60.4822,60.9766,60.4725,60.8893,227380.0
2022-01-06 10:35:00,62.81,62.95,62.53,62.56,264648.0,60.8893,61.025,60.6179,60.647,264648.0
2022-01-06 10:40:00,62.57,62.63,62.26,62.35,204750.0,60.6567,60.7148,60.3561,60.4434,204750.0
2022-01-06 10:45:00,62.34,62.62,62.34,62.59,205285.0,60.4337,60.7051,60.4337,60.6761,205285.0
2022-01-06 10:50:00,62.59,62.74,62.55,62.7,161509.0,60.6761,60.8215,60.6373,60.7827,161509.0
2022-01-06 10:55:00,62.71,62.92,62.64,62.68,195200.0,60.7924,60.996,60.7245,60.7633,195200.0
2022-01-06 11:00:00,62.68,62.71,62.29,62.3,131454.0,60.7633,60.7924,60.3852,60.3949,131454.0
2022-01-06 11:05:00,62.31,62.49,62.24,62.44,188660.0,60.4046,60.5791,60.3368,60.5306,188660.0
2022-01-06 11:10:00,62.45,62.63,62.28,62.52,219314.0,60.5403,60.7148,60.3755,60.6082,219314.0
2022-01-06 11:15:00,62.52,62.72,62.28,62.29,244264.0,60.6082,60.8021,60.3755,60.3852,244264.0
2022-01-06 11:20:00,62.31,62.54,62.26,62.54,137878.0,60.4046,60.6276,60.3561,60.6276,137878.0
2022-01-06 11:25:00,62.53,62.53,62.22,62.39,150878.0,60.6179,60.6179,60.3174,60.4822,150878.0
2022-01-06 11:30:00,62.4,62.45,62.23,62.27,206446.0,60.4919,60.5403,60.3271,60.3658,206446.0
2022-01-06 11:35:00,62.28,62.45,62.26,62.34,122671.0,60.3755,60.5403,60.3561,60.4337,122671.0
2022-01-06 11:40:00,62.34,62.47,62.32,62.44,122571.0,60.4337,60.5597,60.4143,60.5306,122571.0
2022-01-06 11:45:00,62.43,62.52,62.26,62.49,100305.0,60.521,60.6082,60.3561,60.5791,100305.0
2022-01-06 11:50:00,62.46,62.61,62.34,62.47,116343.0,60.55,60.6954,60.4337,60.5597,116343.0
2022-01-06 11:55:00,62.49,62.68,62.48,62.67,153742.0,60.5791,60.7633,60.5694,60.7536,153742.0
2022-01-06 12:00:00,62.68,62.68,62.52,62.56,87212.0,60.7633,60.7633,60.6082,60.647,87212.0
2022-01-06 12:05:00,62.54,62.77,62.52,62.75,99462.0,60.6276,60.8506,60.6082,60.8312,99462.0
2022-01-06 12:10:00,62.76,62.86,62.69,62.79,113034.0,60.8409,60.9378,60.773,60.8699,113034.0
2022-01-06 12:15:00,62.79,62.8,62.62,62.68,118105.0,60.8699,60.8796,60.7051,60.7633,118105.0
2022-01-06 12:20:00,62.69,62.77,62.63,62.66,67596.0,60.773,60.8506,60.7148,60.7439,67596.0
2022-01-06 12:25:00,62.65,62.72,62.62,62.69,91656.0,60.7342,60.8021,60.7051,60.773,91656.0
2022-01-06 12:30:00,62.68,62.77,62.62,62.67,113380.0,60.7633,60.8506,60.7051,60.7536,113380.0
2022-01-06 12:35:00,62.68,62.8,62.6,62.76,95960.0,60.7633,60.8796,60.6858,60.8409,95960.0
2022-01-06 12:40:00,62.76,62.95,62.73,62.93,183502.0,60.8409,61.025,60.8118,61.0057,183502.0
2022-01-06 12:45:00,62.93,63.02,62.86,62.91,160491.0,61.0057,61.0929,60.9378,60.9863,160491.0
2022-01-06 12:50:00,62.91,63.07,62.89,63.02,151733.0,60.9863,61.1414,60.9669,61.0929,151733.0
2022-01-06 12:55:00,63.02,63.08,62.93,62.95,100566.0,61.0929,61.1511,61.0057,61.025,100566.0
2022-01-06 13:00:00,62.95,62.98,62.82,62.94,153051.0,61.025,61.0541,60.899,61.0154,153051.0
2022-01-06 13:05:00,62.94,63.0,62.84,62.99,89286.0,61.0154,61.0735,60.9184,61.0638,89286.0
2022-01-06 13:10:00,62.98,63.15,62.95,63.14,182906.0,61.0541,61.2189,61.025,61.2092,182906.0
2022-01-06 13:15:00,63.13,63.18,62.94,63.02,133512.0,61.1995,61.248,61.0154,61.0929,133512.0
2022-01-06 13:20:00,63.02,63.02,62.76,62.8,106724.0,61.0929,61.0929,60.8409,60.8796,106724.0
2022-01-06 13:25:00,62.79,62.87,62.73,62.86,106482.0,60.8699,60.9475,60.8118,60.9378,106482.0
2022-01-06 13:30:00,62.87,62.93,62.84,62.91,121873.0,60.9475,61.0057,60.9184,60.9863,121873.0
2022-01-06 13:35:00,62.91,63.01,62.86,62.9,168554.0,60.9863,61.0832,60.9378,60.9766,168554.0
2022-01-06 13:40:00,62.89,62.95,62.81,62.91,74122.0,60.9669,61.025,60.8893,60.9863,74122.0
2022-01-06 13:45:00,62.92,63.16,62.89,63.05,129173.0,60.996,61.2286,60.9669,61.122,129173.0
2022-01-06 13:50:00,63.03,63.04,62.94,62.98,74436.0,61.1026,61.1123,61.0154,61.0541,74436.0
2022-01-06 13:55:00,62.97,63.08,62.96,63.07,68734.0,61.0444,61.1511,61.0347,61.1414,68734.0
2022-01-06 14:00:00,63.07,63.23,62.8,62.84,370046.0,61.1414,61.2965,60.8796,60.9184,370046.0
2022-01-06 14:05:00,62.85,62.99,62.82,62.95,111663.0,60.9281,61.0638,60.899,61.025,111663.0
2022-01-06 14:10:00,62.95,63.13,62.95,62.98,99639.0,61.025,61.1995,61.025,61.0541,99639.0
2022-01-06 14:15:00,62.99,63.2,62.99,63.16,91499.0,61.0638,61.2674,61.0638,61.2286,91499.0
2022-01-06 14:20:00,63.16,63.22,63.12,63.14,102651.0,61.2286,61.2868,61.1899,61.2092,102651.0
2022-01-06 14:25:00,63.13,63.19,63.1,63.1,63766.0,61.1995,61.2577,61.1705,61.1705,63766.0
2022-01-06 14:30:00,63.11,63.2,63.06,63.11,103413.0,61.1802,61.2674,61.1317,61.1802,103413.0
2022-01-06 14:35:00,63.12,63.19,63.12,63.13,127073.0,61.1899,61.2577,61.1899,61.1995,127073.0
2022-01-06 14:40:00,63.12,63.16,63.06,63.13,113779.0,61.1899,61.2286,61.1317,61.1995,113779.0
2022-01-06 14:45:00,63.13,63.28,63.11,63.22,142649.0,61.1995,61.345,61.1802,61.2868,142649.0
2022-01-06 14:50:00,63.22,63.29,63.21,63.27,76638.0,61.2868,61.3547,61.2771,61.3353,76638.0
2022-01-06 14:55:00,63.28,63.47,63.26,63.41,195510.0,61.345,61.5291,61.3256,61.471,195510.0
2022-01-06 15:00:00,63.41,63.5,63.37,63.5,135671.0,61.471,61.5582,61.4322,61.5582,135671.0
2022-01-06 15:05:00,63.5,63.5,63.26,63.28,156179.0,61.5582,61.5582,61.3256,61.345,156179.0
2022-01-06 15:10:00,63.27,63.28,63.08,63.08,158773.0,61.3353,61.345,61.1511,61.1511,158773.0
2022-01-06 15:15:00,63.09,63.09,62.9,62.92,178572.0,61.1608,61.1608,60.9766,60.996,178572.0
2022-01-06 15:20:00,62.95,63.01,62.91,62.96,125511.0,61.025,61.0832,60.9863,61.0347,125511.0
2022-01-06 15:25:00,62.96,63.11,62.91,63.09,134224.0,61.0347,61.1802,60.9863,61.1608,134224.0
2022-01-06 15:30:00,63.08,63.14,62.9,62.94,191853.0,61.1511,61.2092,60.9766,61.0154,191853.0
2022-01-06 15:35:00,62.94,62.98,62.8,62.86,145099.0,61.0154,61.0541,60.8796,60.9378,145099.0
2022-01-06 15:40:00,62.87,62.94,62.79,62.93,157335.0,60.9475,61.0154,60.8699,61.0057,157335.0
2022-01-06 15:45:00,62.93,63.03,62.9,62.97,169591.0,61.0057,61.1026,60.9766,61.0444,169591.0
2022-01-06 15:50:00,62.97,63.05,62.89,62.91,347910.0,61.0444,61.122,60.9669,60.9863,347910.0
2022-01-06 15:55:00,62.91,62.91,62.77,62.87,650904.0,60.9863,60.9863,60.8506,60.9475,650904.0
2022-01-07 09:30:00,63.81,63.91,63.06,63.08,701284.0,61.8588,61.9557,61.1317,61.1511,701284.0
2022-01-07 09:35:00,63.09,63.57,62.87,63.56,317311.0,61.1608,61.6261,60.9475,61.6164,317311.0
2022-01-07 09:40:00,63.57,63.58,63.24,63.34,277918.0,61.6261,61.6358,61.3062,61.4031,277918.0
2022-01-07 09:45:00,63.36,63.45,62.86,62.94,354129.0,61.4225,61.5098,60.9378,61.0154,354129.0
2022-01-07 09:50:00,62.95,63.2,62.87,62.91,183575.0,61.025,61.2674,60.9475,60.9863,183575.0
2022-01-07 09:55:00,62.91,63.1,62.89,62.98,244221.0,60.9863,61.1705,60.9669,61.0541,244221.0
2022-01-07 10:00:00,62.98,62.99,62.38,62.5,266023.0,61.0541,61.0638,60.4725,60.5888,266023.0
2022-01-07 10:05:00,62.49,62.52,62.32,62.32,227754.0,60.5791,60.6082,60.4143,60.4143,227754.0
2022-01-07 10:10:00,62.3,62.56,62.26,62.47,243642.0,60.3949,60.647,60.3561,60.5597,243642.0
2022-01-07 10:15:00,62.48,62.48,62.08,62.14,202642.0,60.5694,60.5694,60.1817,60.2398,202642.0
2022-01-07 10:20:00,62.14,62.17,61.92,62.04,265972.0,60.2398,60.2689,60.0265,60.1429,265972.0
2022-01-07 10:25:00,62.03,62.37,62.02,62.17,142070.0,60.1332,60.4628,60.1235,60.2689,142070.0
2022-01-07 10:30:00,62.16,62.16,61.94,61.96,158037.0,60.2592,60.2592,60.0459,60.0653,158037.0
2022-01-07 10:35:00,61.96,62.0,61.81,61.87,160542.0,60.0653,60.1041,59.9199,59.9781,160542.0
2022-01-07 10:40:00,61.88,61.94,61.64,61.7,217220.0,59.9878,60.0459,59.7551,59.8133,217220.0
2022-01-07 10:45:00,61.7,61.71,61.43,61.46,350420.0,59.8133,59.823,59.5515,59.5806,350420.0
2022-01-07 10:50:00,61.47,61.6,61.42,61.57,192856.0,59.5903,59.7163,59.5418,59.6872,192856.0
2022-01-07 10:55:00,61.57,61.8,61.53,61.77,209438.0,59.6872,59.9102,59.6485,59.8811,209438.0
2022-01-07 11:00:00,61.77,61.88,61.65,61.72,115192.0,59.8811,59.9878,59.7648,59.8327,115192.0
2022-01-07 11:05:00,61.71,61.91,61.7,61.83,117809.0,59.823,60.0169,59.8133,59.9393,117809.0
2022-01-07 11:10:00,61.83,61.86,61.65,61.71,94451.0,59.9393,59.9684,59.7648,59.823,94451.0
2022-01-07 11:15:00,61.72,61.8,61.59,61.69,109045.0,59.8327,59.9102,59.7066,59.8036,109045.0
2022-01-07 11:20:00,61.68,62.02,61.68,62.0,122074.0,59.7939,60.1235,59.7939,60.1041,122074.0
2022-01-07 11:25:00,61.99,62.16,61.96,62.13,97879.0,60.0944,60.2592,60.0653,60.2301,97879.0
2022-01-07 11:30:00,62.11,62.12,62.02,62.09,85908.0,60.2107,60.2204,60.1235,60.1913,85908.0
2022-01-07 11:35:00,62.1,62.1,61.99,62.01,85687.0,60.201,60.201,60.0944,60.1138,85687.0
2022-01-07 11:40:00,62.01,62.26,62.01,62.25,135993.0,60.1138,60.3561,60.1138,60.3465,135993.0
2022-01-07 11:45:00,62.25,62.38,62.23,62.38,207684.0,60.3465,60.4725,60.3271,60.4725,207684.0
2022-01-07 11:50:00,62.38,62.56,62.36,62.53,167432.0,60.4725,60.647,60.4531,60.6179,167432.0
2022-01-07 11:55:00,62.52,62.52,62.33,62.44,133459.0,60.6082,60.6082,60.424,60.5306,133459.0
2022-01-07 12:00:00,62.44,62.56,62.41,62.41,109112.0,60.5306,60.647,60.5016,60.5016,109112.0
2022-01-07 12:05:00,62.41,62.66,62.41,62.56,143702.0,60.5016,60.7439,60.5016,60.647,143702.0
2022-01-07 12:10:00,62.58,62.66,62.56,62.63,109493.0,60.6664,60.7439,60.647,60.7148,109493.0
2022-01-07 12:15:00,62.63,62.65,62.46,62.51,96985.0,60.7148,60.7342,60.55,60.5985,96985.0
2022-01-07 12:20:00,62.51,62.54,62.37,62.48,195197.0,60.5985,60.6276,60.4628,60.5694,195197.0
2022-01-07 12:25:00,62.47,62.59,62.42,62.53,86182.0,60.5597,60.6761,60.5113,60.6179,86182.0
2022-01-07 12:30:00,62.52,62.53,62.27,62.34,111266.0,60.6082,60.6179,60.3658,60.4337,111266.0
2022-01-07 12:35:00,62.34,62.34,62.2,62.21,161880.0,60.4337,60.4337,60.298,60.3077,161880.0
2022-01-07 12:40:00,62.2,62.25,62.01,62.07,506713.0,60.298,60.3465,60.1138,60.172,506713.0
2022-01-07 12:45:00,62.07,62.16,62.02,62.05,193607.0,60.172,60.2592,60.1235,60.1526,193607.0
2022-01-07 12:50:00,62.05,62.2,62.04,62.14,89954.0,60.1526,60.298,60.1429,60.2398,89954.0
2022-01-07 12:55:00,62.14,62.23,62.13,62.2,90242.0,60.2398,60.3271,60.2301,60.298,90242.0
2022-01-07 13:00:00,62.19,62.22,62.05,62.2,74528.0,60.2883,60.3174,60.1526,60.298,74528.0
2022-01-07 13:05:00,62.22,62.34,62.2,62.3,103515.0,60.3174,60.4337,60.298,60.3949,103515.0
2022-01-07 13:10:00,62.3,62.39,62.29,62.31,51000.0,60.3949,60.4822,60.3852,60.4046,51000.0
2022-01-07 13:15:00,62.3,62.32,62.17,62.26,119713.0,60.3949,60.4143,60.2689,60.3561,119713.0
2022-01-07 13:20:00,62.27,62.28,62.1,62.11,104985.0,60.3658,60.3755,60.201,60.2107,104985.0
2022-01-07 13:25:00,62.11,62.18,62.07,62.08,77596.0,60.2107,60.2786,60.172,60.1817,77596.0
2022-01-07 13:30:00,62.07,62.24,62.02,62.24,66035.0,60.172,60.3368,60.1235,60.3368,66035.0
2022-01-07 13:35:00,62.24,62.28,62.12,62.14,35190.0,60.3368,60.3755,60.2204,60.2398,35190.0
2022-01-07 13:40:00,62.14,62.16,62.09,62.13,39010.0,60.2398,60.2592,60.1913,60.2301,39010.0
2022-01-07 13:45:00,62.12,62.16,62.08,62.13,59547.0,60.2204,60.2592,60.1817,60.2301,59547.0
2022-01-07 13:50:00,62.13,62.17,61.97,62.0,114926.0,60.2301,60.2689,60.075,60.1041,114926.0
2022-01-07 13:55:00,62.0,62.07,61.94,61.97,149101.0,60.1041,60.172,60.0459,60.075,149101.0
2022-01-07 14:00:00,61.98,62.06,61.96,61.99,116304.0,60.0847,60.1623,60.0653,60.0944,116304.0
2022-01-07 14:05:00,62.0,62.06,61.93,62.03,74316.0,60.1041,60.1623,60.0362,60.1332,74316.0
2022-01-07 14:10:00,62.03,62.13,62.02,62.1,103087.0,60.1332,60.2301,60.1235,60.201,103087.0
2022-01-07 14:15:00,62.1,62.19,62.07,62.13,86430.0,60.201,60.2883,60.172,60.2301,86430.0
2022-01-07 14:20:00,62.12,62.17,62.01,62.03,116363.0,60.2204,60.2689,60.1138,60.1332,116363.0
2022-01-07 14:25:00,62.02,62.06,61.94,62.04,89380.0,60.1235,60.1623,60.0459,60.1429,89380.0
2022-01-07 14:30:00,62.03,62.11,62.01,62.1,58399.0,60.1332,60.2107,60.1138,60.201,58399.0
2022-01-07 14:35:00,62.1,62.17,62.07,62.17,63864.0,60.201,60.2689,60.172,60.2689,63864.0
2022-01-07 14:40:00,62.16,62.19,62.09,62.17,64727.0,60.2592,60.2883,60.1913,60.2689,64727.0
2022-01-07 14:45:00,62.18,62.28,62.16,62.24,100169.0,60.2786,60.3755,60.2592,60.3368,100169.0
2022-01-07 14:50:00,62.25,62.33,62.22,62.3,103278.0,60.3465,60.424,60.3174,60.3949,103278.0
2022-01-07 14:55:00,62.3,62.35,62.29,62.31,77539.0,60.3949,60.4434,60.3852,60.4046,77539.0
2022-01-07 15:00:00,62.32,62.34,62.26,62.3,69604.0,60.4143,60.4337,60.3561,60.3949,69604.0
2022-01-07 15:05:00,62.29,62.38,62.29,62.32,66900.0,60.3852,60.4725,60.3852,60.4143,66900.0
2022-01-07 15:10:00,62.32,62.32,62.1,62.12,72192.0,60.4143,60.4143,60.201,60.2204,72192.0
2022-01-07 15:15:00,62.12,62.26,62.11,62.26,90446.0,60.2204,60.3561,60.2107,60.3561,90446.0
2022-01-07 15:20:00,62.26,62.28,62.13,62.14,70867.0,60.3561,60.3755,60.2301,60.2398,70867.0
2022-01-07 15:25:00,62.14,62.18,62.06,62.18,70929.0,60.2398,60.2786,60.1623,60.2786,70929.0
2022-01-07 15:30:00,62.18,62.3,62.14,62.28,187702.0,60.2786,60.3949,60.2398,60.3755,187702.0
2022-01-07 15:35:00,62.27,62.34,62.18,62.33,186620.0,60.3658,60.4337,60.2786,60.424,186620.0
2022-01-07 15:40:00,62.34,62.46,62.32,62.38,188164.0,60.4337,60.55,60.4143,60.4725,188164.0
2022-01-07 15:45:00,62.37,62.43,62.27,62.28,280734.0,60.4628,60.521,60.3658,60.3755,280734.0
2022-01-07 15:50:00,62.28,62.32,62.19,62.2,338546.0,60.3755,60.4143,60.2883,60.298,338546.0
2022-01-07 15:55:00,62.21,62.34,62.16,62.27,580487.0,60.3077,60.4337,60.2592,60.3658,580487.0
2022-01-10 09:30:00,61.52,62.0,61.46,61.52,368181.0,59.6388,60.1041,59.5806,59.6388,368181.0
2022-01-10 09:35:00,61.58,61.73,61.36,61.71,189275.0,59.6969,59.8424,59.4837,59.823,189275.0
2022-01-10 09:40:00,61.71,61.74,61.25,61.29,252388.0,59.823,59.852,59.377,59.4158,252388.0
2022-01-10 09:45:00,61.33,61.5,61.21,61.34,183625.0,59.4546,59.6194,59.3383,59.4643,183625.0
2022-01-10 09:50:00,61.33,61.49,61.04,61.09,151130.0,59.4546,59.6097,59.1735,59.2219,151130.0
2022-01-10 09:55:00,61.08,61.13,60.88,60.91,182072.0,59.2122,59.2607,59.0183,59.0474,182072.0
2022-01-10 10:00:00,60.91,61.06,60.73,60.95,231376.0,59.0474,59.1928,58.8729,59.0862,231376.0
2022-01-10 10:05:00,60.95,61.23,60.95,61.15,168250.0,59.0862,59.3576,59.0862,59.2801,168250.0
2022-01-10 10:10:00,61.11,61.11,60.61,60.64,196800.0,59.2413,59.2413,58.7566,58.7857,196800.0
2022-01-10 10:15:00,60.63,60.8,60.49,60.51,192316.0,58.776,58.9408,58.6403,58.6597,192316.0
2022-01-10 10:20:00,60.51,60.64,60.44,60.47,265824.0,58.6597,58.7857,58.5918,58.6209,265824.0
2022-01-10 10:25:00,60.48,60.51,60.21,60.23,298694.0,58.6306,58.6597,58.3688,58.3882,298694.0
2022-01-10 10:30:00,60.23,60.51,60.22,60.32,241583.0,58.3882,58.6597,58.3785,58.4755,241583.0
2022-01-10 10:35:00,60.32,60.4,60.15,60.17,191880.0,58.4755,58.553,58.3107,58.3301,191880.0
2022-01-10 10:40:00,60.18,60.23,60.03,60.14,186786.0,58.3398,58.3882,58.1943,58.301,186786.0
2022-01-10 10:45:00,60.14,60.48,60.11,60.13,139154.0,58.301,58.6306,58.2719,58.2913,139154.0
2022-01-10 10:50:00,60.12,60.51,60.04,60.44,184963.0,58.2816,58.6597,58.204,58.5918,184963.0
2022-01-10 10:55:00,60.46,60.56,60.32,60.45,144217.0,58.6112,58.7081,58.4755,58.6015,144217.0
2022-01-10 11:00:00,60.44,60.49,60.27,60.42,110435.0,58.5918,58.6403,58.427,58.5724,110435.0
2022-01-10 11:05:00,60.42,60.57,60.38,60.57,116359.0,58.5724,58.7178,58.5336,58.7178,116359.0
2022-01-10 11:10:00,60.57,60.91,60.51,60.8,318674.0,58.7178,59.0474,58.6597,58.9408,318674.0
2022-01-10 11:15:00,60.79,60.96,60.73,60.88,125172.0,58.9311,59.0959,58.8729,59.0183,125172.0
2022-01-10 11:20:00,60.85,60.94,60.77,60.87,99288.0,58.9893,59.0765,58.9117,59.0087,99288.0
2022-01-10 11:25:00,60.87,61.05,60.84,61.03,87590.0,59.0087,59.1831,58.9796,59.1638,87590.0
2022-01-10 11:30:00,61.02,61.03,60.76,60.76,83149.0,59.1541,59.1638,58.902,58.902,83149.0
2022-01-10 11:35:00,60.79,60.82,60.66,60.68,163056.0,58.9311,58.9602,58.8051,58.8245,163056.0
2022-01-10 11:40:00,60.68,60.68,60.55,60.61,105741.0,58.8245,58.8245,58.6984,58.7566,105741.0
2022-01-10 11:45:00,60.63,60.73,60.56,60.69,152021.0,58.776,58.8729,58.7081,58.8342,152021.0
2022-01-10 11:50:00,60.67,60.68,60.57,60.59,55495.0,58.8148,58.8245,58.7178,58.7372,55495.0
2022-01-10 11:55:00,60.59,60.78,60.57,60.76,95272.0,58.7372,58.9214,58.7178,58.902,95272.0
2022-01-10 12:00:00,60.75,60.76,60.44,60.48,101647.0,58.8923,58.902,58.5918,58.6306,101647.0
2022-01-10 12:05:00,60.49,60.54,60.36,60.38,80818.0,58.6403,58.6887,58.5142,58.5336,80818.0
2022-01-10 12:10:00,60.38,60.6,60.38,60.58,64591.0,58.5336,58.7469,58.5336,58.7275,64591.0
2022-01-10 12:15:00,60.58,60.58,60.45,60.48,79286.0,58.7275,58.7275,58.6015,58.6306,79286.0
2022-01-10 12:20:00,60.48,60.5,60.33,60.37,115624.0,58.6306,58.65,58.4852,58.5239,115624.0
2022-01-10 12:25:00,60.37,60.39,60.25,60.28,93651.0,58.5239,58.5433,58.4076,58.4367,93651.0
2022-01-10 12:30:00,60.27,60.28,60.16,60.17,128509.0,58.427,58.4367,58.3204,58.3301,128509.0
2022-01-10 12:35:00,60.17,60.18,60.06,60.08,86135.0,58.3301,58.3398,58.2234,58.2428,86135.0
2022-01-10 12:40:00,60.08,60.26,60.05,60.07,97135.0,58.2428,58.4173,58.2137,58.2331,97135.0
2022-01-10 12:45:00,60.08,60.28,60.07,60.14,89965.0,58.2428,58.4367,58.2331,58.301,89965.0
2022-01-10 12:50:00,60.14,60.34,60.11,60.22,147755.0,58.301,58.4949,58.2719,58.3785,147755.0
2022-01-10 12:55:00,60.2,60.22,60.1,60.19,87344.0,58.3591,58.3785,58.2622,58.3494,87344.0
2022-01-10 13:00:00,60.18,60.29,60.11,60.24,127143.0,58.3398,58.4464,58.2719,58.3979,127143.0
2022-01-10 13:05:00,60.24,60.37,60.24,60.29,100991.0,58.3979,58.5239,58.3979,58.4464,100991.0
2022-01-10 13:10:00,60.29,60.36,60.24,60.26,68357.0,58.4464,58.5142,58.3979,58.4173,68357.0
2022-01-10 13:15:00,60.25,60.43,60.24,60.35,111428.0,58.4076,58.5821,58.3979,58.5046,111428.0
2022-01-10 13:20:00,60.35,60.35,60.14,60.3,118983.0,58.5046,58.5046,58.301,58.4561,118983.0
2022-01-10 13:25:00,60.3,60.38,60.29,60.34,129392.0,58.4561,58.5336,58.4464,58.4949,129392.0
2022-01-10 13:30:00,60.33,60.47,60.28,60.31,117975.0,58.4852,58.6209,58.4367,58.4658,117975.0
2022-01-10 13:35:00,60.31,60.32,60.19,60.2,61077.0,58.4658,58.4755,58.3494,58.3591,61077.0
2022-01-10 13:40:00,60.2,60.44,60.19,60.41,53778.0,58.3591,58.5918,58.3494,58.5627,53778.0
2022-01-10 13:45:00,60.41,60.52,60.32,60.49,82231.0,58.5627,58.6694,58.4755,58.6403,82231.0
2022-01-10 13:50:00,60.49,60.7,60.48,60.62,97435.0,58.6403,58.8439,58.6306,58.7663,97435.0
2022-01-10 13:55:00,60.62,60.63,60.36,60.51,222375.0,58.7663,58.776,58.5142,58.6597,222375.0
2022-01-10 14:00:00,60.52,60.67,60.47,60.6,114022.0,58.6694,58.8148,58.6209,58.7469,114022.0
2022-01-10 14:05:00,60.61,60.65,60.52,60.55,97162.0,58.7566,58.7954,58.6694,58.6984,97162.0
2022-01-10 14:10:00,60.56,60.57,60.48,60.52,74711.0,58.7081,58.7178,58.6306,58.6694,74711.0
2022-01-10 14:15:00,60.52,60.62,60.48,60.51,86177.0,58.6694,58.7663,58.6306,58.6597,86177.0
2022-01-10 14:20:00,60.5,60.58,60.46,60.54,79632.0,58.65,58.7275,58.6112,58.6887,79632.0
2022-01-10 14:25:00,60.54,60.66,60.47,60.64,70605.0,58.6887,58.8051,58.6209,58.7857,70605.0
2022-01-10 14:30:00,60.64,60.73,60.61,60.73,78908.0,58.7857,58.8729,58.7566,58.8729,78908.0
2022-01-10 14:35:00,60.73,60.8,60.62,60.63,97210.0,58.8729,58.9408,58.7663,58.776,97210.0
2022-01-10 14:40:00,60.63,60.79,60.62,60.68,82160.0,58.776,58.9311,58.7663,58.8245,82160.0
2022-01-10 14:45:00,60.67,60.74,60.65,60.72,57863.0,58.8148,58.8826,58.7954,58.8632,57863.0
2022-01-10 14:50:00,60.72,60.73,60.47,60.49,150923.0,58.8632,58.8729,58.6209,58.6403,150923.0
2022-01-10 14:55:00,60.5,60.63,60.49,60.59,60952.0,58.65,58.776,58.6403,58.7372,60952.0
2022-01-10 15:00:00,60.61,60.71,60.47,60.48,161040.0,58.7566,58.8535,58.6209,58.6306,161040.0
2022-01-10 15:05:00,60.48,60.52,60.33,60.43,82396.0,58.6306,58.6694,58.4852,58.5821,82396.0
2022-01-10 15:10:00,60.43,60.6,60.31,60.33,139321.0,58.5821,58.7469,58.4658,58.4852,139321.0
2022-01-10 15:15:00,60.33,60.52,60.31,60.45,158282.0,58.4852,58.6694,58.4658,58.6015,158282.0
2022-01-10 15:20:00,60.45,60.51,60.42,60.5,94495.0,58.6015,58.6597,58.5724,58.65,94495.0
2022-01-10 15:25:00,60.5,60.54,60.46,60.52,140255.0,58.65,58.6887,58.6112,58.6694,140255.0
2022-01-10 15:30:00,60.52,60.64,60.45,60.55,262243.0,58.6694,58.7857,58.6015,58.6984,262243.0
2022-01-10 15:35:00,60.55,60.67,60.47,60.62,250035.0,58.6984,58.8148,58.6209,58.7663,250035.0
2022-01-10 15:40:00,60.62,60.73,60.55,60.71,261721.0,58.7663,58.8729,58.6984,58.8535,261721.0
2022-01-10 15:45:00,60.7,60.87,60.69,60.84,244747.0,58.8439,59.0087,58.8342,58.9796,244747.0
2022-01-10 15:50:00,60.84,61.04,60.82,61.0,381945.0,58.9796,59.1735,58.9602,59.1347,381945.0
2022-01-10 15:55:00,60.99,61.1,60.95,61.07,807412.0,59.125,59.2316,59.0862,59.2025,807412.0
2022-01-11 09:30:00,61.25,61.34,60.73,60.8,342824.0,59.377,59.4643,58.8729,58.9408,342824.0
2022-01-11 09:35:00,60.8,60.91,60.51,60.64,199091.0,58.9408,59.0474,58.6597,58.7857,199091.0
2022-01-11 09:40:00,60.65,60.78,60.37,60.45,207245.0,58.7954,58.9214,58.5239,58.6015,207245.0
2022-01-11 09:45:00,60.45,60.64,60.38,60.64,164014.0,58.6015,58.7857,58.5336,58.7857,164014.0
2022-01-11 09:50:00,60.64,60.83,60.44,60.49,167131.0,58.7857,58.9699,58.5918,58.6403,167131.0
2022-01-11 09:55:00,60.49,60.52,60.33,60.45,154708.0,58.6403,58.6694,58.4852,58.6015,154708.0
2022-01-11 10:00:00,60.45,60.62,60.34,60.46,153290.0,58.6015,58.7663,58.4949,58.6112,153290.0
2022-01-11 10:05:00,60.46,60.58,60.32,60.37,177713.0,58.6112,58.7275,58.4755,58.5239,177713.0
2022-01-11 10:10:00,60.36,60.61,60.35,60.6,177467.0,58.5142,58.7566,58.5046,58.7469,177467.0
2022-01-11 10:15:00,60.6,60.64,60.32,60.48,140126.0,58.7469,58.7857,58.4755,58.6306,140126.0
2022-01-11 10:20:00,60.48,60.7,60.42,60.54,270946.0,58.6306,58.8439,58.5724,58.6887,270946.0
2022-01-11 10:25:00,60.54,60.8,60.52,60.66,174109.0,58.6887,58.9408,58.6694,58.8051,174109.0
2022-01-11 10:30:00,60.65,60.77,60.45,60.54,166925.0,58.7954,58.9117,58.6015,58.6887,166925.0
2022-01-11 10:35:00,60.54,60.68,60.5,60.52,122214.0,58.6887,58.8245,58.65,58.6694,122214.0
2022-01-11 10:40:00,60.53,60.53,60.15,60.28,120484.0,58.6791,58.6791,58.3107,58.4367,120484.0
2022-01-11 10:45:00,60.28,60.48,60.26,60.31,87147.0,58.4367,58.6306,58.4173,58.4658,87147.0
2022-01-11 10:50:00,60.3,60.35,60.21,60.34,104457.0,58.4561,58.5046,58.3688,58.4949,104457.0
2022-01-11 10:55:00,60.34,60.41,60.27,60.36,97117.0,58.4949,58.5627,58.427,58.5142,97117.0
2022-01-11 11:00:00,60.37,60.55,60.33,60.46,165841.0,58.5239,58.6984,58.4852,58.6112,165841.0
2022-01-11 11:05:00,60.45,60.54,60.4,60.47,111874.0,58.6015,58.6887,58.553,58.6209,111874.0
2022-01-11 11:10:00,60.48,60.64,60.45,60.54,146155.0,58.6306,58.7857,58.6015,58.6887,146155.0
2022-01-11 11:15:00,60.53,60.6,60.49,60.6,142797.0,58.6791,58.7469,58.6403,58.7469,142797.0
2022-01-11 11:20:00,60.6,60.63,60.44,60.48,168813.0,58.7469,58.776,58.5918,58.6306,168813.0
2022-01-11 11:25:00,60.48,60.5,60.34,60.44,138420.0,58.6306,58.65,58.4949,58.5918,138420.0
2022-01-11 11:30:00,60.44,60.52,60.37,60.49,105412.0,58.5918,58.6694,58.5239,58.6403,105412.0
2022-01-11 11:35:00,60.49,60.6,60.49,60.53,133348.0,58.6403,58.7469,58.6403,58.6791,133348.0
2022-01-11 11:40:00,60.53,60.99,60.51,60.82,510033.0,58.6791,59.125,58.6597,58.9602,510033.0
2022-01-11 11:45:00,60.83,60.96,60.65,60.75,257704.0,58.9699,59.0959,58.7954,58.8923,257704.0
2022-01-11 11:50:00,60.75,60.9,60.74,60.88,105033.0,58.8923,59.0377,58.8826,59.0183,105033.0
2022-01-11 11:55:00,60.87,60.99,60.83,60.92,100742.0,59.0087,59.125,58.9699,59.0571,100742.0
2022-01-11 12:00:00,60.92,61.03,60.88,60.99,96743.0,59.0571,59.1638,59.0183,59.125,96743.0
2022-01-11 12:05:00,60.99,61.01,60.86,60.92,107240.0,59.125,59.1444,58.999,59.0571,107240.0
2022-01-11 12:10:00,60.92,61.06,60.89,61.04,73557.0,59.0571,59.1928,59.028,59.1735,73557.0
2022-01-11 12:15:00,61.03,61.12,60.99,61.05,118346.0,59.1638,59.251,59.125,59.1831,118346.0
2022-01-11 12:20:00,61.05,61.16,61.04,61.13,105559.0,59.1831,59.2898,59.1735,59.2607,105559.0
2022-01-11 12:25:00,61.14,61.14,60.84,60.91,127320.0,59.2704,59.2704,58.9796,59.0474,127320.0
2022-01-11 12:30:00,60.92,61.09,60.85,61.03,83874.0,59.0571,59.2219,58.9893,59.1638,83874.0
2022-01-11 12:35:00,61.03,61.26,61.01,61.26,119992.0,59.1638,59.3867,59.1444,59.3867,119992.0
2022-01-11 12:40:00,61.27,61.38,61.21,61.31,125577.0,59.3964,59.5031,59.3383,59.4352,125577.0
2022-01-11 12:45:00,61.31,61.33,61.23,61.28,91962.0,59.4352,59.4546,59.3576,59.4061,91962.0
2022-01-11 12:50:00,61.27,61.32,61.23,61.3,62115.0,59.3964,59.4449,59.3576,59.4255,62115.0
2022-01-11 12:55:00,61.29,61.29,61.09,61.17,199611.0,59.4158,59.4158,59.2219,59.2995,199611.0
2022-01-11 13:00:00,61.16,61.17,61.03,61.1,119624.0,59.2898,59.2995,59.1638,59.2316,119624.0
2022-01-11 13:05:00,61.1,61.1,60.97,61.01,80415.0,59.2316,59.2316,59.1056,59.1444,80415.0
2022-01-11 13:10:00,61.0,61.04,60.91,60.98,81699.0,59.1347,59.1735,59.0474,59.1153,81699.0
2022-01-11 13:15:00,60.97,61.14,60.95,61.1,165508.0,59.1056,59.2704,59.0862,59.2316,165508.0
2022-01-11 13:20:00,61.09,61.18,61.08,61.18,157222.0,59.2219,59.3092,59.2122,59.3092,157222.0
2022-01-11 13:25:00,61.18,61.19,61.09,61.12,94092.0,59.3092,59.3189,59.2219,59.251,94092.0
2022-01-11 13:30:00,61.12,61.17,61.09,61.15,55149.0,59.251,59.2995,59.2219,59.2801,55149.0
2022-01-11 13:35:00,61.15,61.2,61.11,61.2,75358.0,59.2801,59.3286,59.2413,59.3286,75358.0
2022-01-11 13:40:00,61.2,61.23,61.14,61.23,54296.0,59.3286,59.3576,59.2704,59.3576,54296.0
2022-01-11 13:45:00,61.23,61.24,61.16,61.2,94633.0,59.3576,59.3673,59.2898,59.3286,94633.0
2022-01-11 13:50:00,61.19,61.21,61.14,61.16,82798.0,59.3189,59.3383,59.2704,59.2898,82798.0
2022-01-11 13:55:00,61.17,61.18,61.07,61.08,65303.0,59.2995,59.3092,59.2025,59.2122,65303.0
2022-01-11 14:00:00,61.07,61.29,61.05,61.26,150173.0,59.2025,59.4158,59.1831,59.3867,150173.0
2022-01-11 14:05:00,61.26,61.35,61.18,61.22,118484.0,59.3867,59.474,59.3092,59.348,118484.0
2022-01-11 14:10:00,61.23,61.23,61.14,61.15,52800.0,59.3576,59.3576,59.2704,59.2801,52800.0
2022-01-11 14:15:00,61.15,61.22,61.11,61.21,51671.0,59.2801,59.348,59.2413,59.3383,51671.0
2022-01-11 14:20:00,61.2,61.27,61.1,61.26,74076.0,59.3286,59.3964,59.2316,59.3867,74076.0
2022-01-11 14:25:00,61.25,61.29,61.2,61.27,70750.0,59.377,59.4158,59.3286,59.3964,70750.0
2022-01-11 14:30:00,61.27,61.27,61.19,61.26,56782.0,59.3964,59.3964,59.3189,59.3867,56782.0
2022-01-11 14:35:00,61.25,61.29,61.21,61.26,62329.0,59.377,59.4158,59.3383,59.3867,62329.0
2022-01-11 14:40:00,61.25,61.28,61.24,61.28,53954.0,59.377,59.4061,59.3673,59.4061,53954.0
2022-01-11 14:45:00,61.27,61.39,61.25,61.38,102545.0,59.3964,59.5128,59.377,59.5031,102545.0
2022-01-11 14:50:00,61.39,61.43,61.35,61.35,83234.0,59.5128,59.5515,59.474,59.474,83234.0
2022-01-11 14:55:00,61.36,61.45,61.34,61.34,77052.0,59.4837,59.5709,59.4643,59.4643,77052.0
2022-01-11 15:00:00,61.36,61.48,61.35,61.48,67965.0,59.4837,59.6,59.474,59.6,67965.0
2022-01-11 15:05:00,61.49,61.56,61.45,61.48,152904.0,59.6097,59.6776,59.5709,59.6,152904.0
2022-01-11 15:10:00,61.48,61.5,61.41,61.47,46943.0,59.6,59.6194,59.5321,59.5903,46943.0
2022-01-11 15:15:00,61.47,61.53,61.41,61.48,93291.0,59.5903,59.6485,59.5321,59.6,93291.0
2022-01-11 15:20:00,61.48,61.54,61.46,61.49,87750.0,59.6,59.6582,59.5806,59.6097,87750.0
2022-01-11 15:25:00,61.49,61.54,61.43,61.44,99485.0,59.6097,59.6582,59.5515,59.5612,99485.0
2022-01-11 15:30:00,61.44,61.53,61.43,61.47,170144.0,59.5612,59.6485,59.5515,59.5903,170144.0
2022-01-11 15:35:00,61.47,61.47,61.17,61.19,208897.0,59.5903,59.5903,59.2995,59.3189,208897.0
2022-01-11 15:40:00,61.19,61.34,61.16,61.31,226044.0,59.3189,59.4643,59.2898,59.4352,226044.0
2022-01-11 15:45:00,61.31,61.39,61.3,61.36,139421.0,59.4352,59.5128,59.4255,59.4837,139421.0
2022-01-11 15:50:00,61.36,61.47,61.25,61.46,194160.0,59.4837,59.5903,59.377,59.5806,194160.0
2022-01-11 15:55:00,61.46,61.53,61.41,61.46,536667.0,59.5806,59.6485,59.5321,59.5806,536667.0
2022-01-12 09:30:00,62.47,62.72,61.9,61.91,507521.0,60.5597,60.8021,60.0072,60.0169,507521.0
2022-01-12 09:35:00,61.93,61.93,61.22,61.4,625065.0,60.0362,60.0362,59.348,59.5224,625065.0
2022-01-12 09:40:00,61.4,61.74,61.32,61.57,258610.0,59.5224,59.852,59.4449,59.6872,258610.0
2022-01-12 09:45:00,61.58,61.65,61.38,61.6,237855.0,59.6969,59.7648,59.5031,59.7163,237855.0
2022-01-12 09:50:00,61.61,61.77,61.55,61.66,354119.0,59.726,59.8811,59.6679,59.7745,354119.0
2022-01-12 09:55:00,61.68,61.74,61.32,61.44,363664.0,59.7939,59.852,59.4449,59.5612,363664.0
2022-01-12 10:00:00,61.44,61.46,61.11,61.21,333664.0,59.5612,59.5806,59.2413,59.3383,333664.0
2022-01-12 10:05:00,61.22,61.42,61.07,61.38,242752.0,59.348,59.5418,59.2025,59.5031,242752.0
2022-01-12 10:10:00,61.38,61.53,61.33,61.43,290314.0,59.5031,59.6485,59.4546,59.5515,290314.0
2022-01-12 10:15:00,61.46,61.49,61.09,61.09,226535.0,59.5806,59.6097,59.2219,59.2219,226535.0
2022-01-12 10:20:00,61.1,61.2,61.0,61.05,139006.0,59.2316,59.3286,59.1347,59.1831,139006.0
2022-01-12 10:25:00,61.05,61.12,60.9,60.98,322091.0,59.1831,59.251,59.0377,59.1153,322091.0
2022-01-12 10:30:00,60.98,60.99,60.64,60.68,455847.0,59.1153,59.125,58.7857,58.8245,455847.0
2022-01-12 10:35:00,60.68,60.72,60.3,60.31,346737.0,58.8245,58.8632,58.4561,58.4658,346737.0
2022-01-12 10:40:00,60.32,60.33,60.1,60.23,527948.0,58.4755,58.4852,58.2622,58.3882,527948.0
2022-01-12 10:45:00,60.23,60.36,60.16,60.22,313283.0,58.3882,58.5142,58.3204,58.3785,313283.0
2022-01-12 10:50:00,60.23,60.35,60.2,60.32,258407.0,58.3882,58.5046,58.3591,58.4755,258407.0
2022-01-12 10:55:00,60.31,60.31,60.02,60.03,601015.0,58.4658,58.4658,58.1846,58.1943,601015.0
2022-01-12 11:00:00,60.02,60.11,59.93,60.0,468125.0,58.1846,58.2719,58.0974,58.1653,468125.0
2022-01-12 11:05:00,60.0,60.02,59.67,59.78,338546.0,58.1653,58.1846,57.8453,57.952,338546.0
2022-01-12 11:10:00,59.78,59.82,59.7,59.72,262389.0,57.952,57.9908,57.8744,57.8938,262389.0
2022-01-12 11:15:00,59.71,59.78,59.63,59.7,188608.0,57.8841,57.952,57.8066,57.8744,188608.0
2022-01-12 11:20:00,59.7,59.78,59.68,59.73,157780.0,57.8744,57.952,57.855,57.9035,157780.0
2022-01-12 11:25:00,59.73,59.85,59.71,59.8,241344.0,57.9035,58.0198,57.8841,57.9714,241344.0
2022-01-12 11:30:00,59.8,60.05,59.76,60.0,258010.0,57.9714,58.2137,57.9326,58.1653,258010.0
2022-01-12 11:35:00,60.01,60.08,59.9,59.93,125364.0,58.175,58.2428,58.0683,58.0974,125364.0
2022-01-12 11:40:00,59.93,60.25,59.93,60.12,172186.0,58.0974,58.4076,58.0974,58.2816,172186.0
2022-01-12 11:45:00,60.13,60.38,60.08,60.32,174632.0,58.2913,58.5336,58.2428,58.4755,174632.0
2022-01-12 11:50:00,60.31,60.43,60.25,60.41,122454.0,58.4658,58.5821,58.4076,58.5627,122454.0
2022-01-12 11:55:00,60.39,60.47,60.36,60.44,157365.0,58.5433,58.6209,58.5142,58.5918,157365.0
2022-01-12 12:00:00,60.45,60.8,60.38,60.75,515968.0,58.6015,58.9408,58.5336,58.8923,515968.0
2022-01-12 12:05:00,60.75,60.8,60.43,60.5,435331.0,58.8923,58.9408,58.5821,58.65,435331.0
2022-01-12 12:10:00,60.51,60.56,60.27,60.4,183974.0,58.6597,58.7081,58.427,58.553,183974.0
2022-01-12 12:15:00,60.4,60.53,60.38,60.51,226634.0,58.553,58.6791,58.5336,58.6597,226634.0
2022-01-12 12:20:00,60.52,60.56,60.43,60.47,77108.0,58.6694,58.7081,58.5821,58.6209,77108.0
2022-01-12 12:25:00,60.48,60.57,60.47,60.48,62212.0,58.6306,58.7178,58.6209,58.6306,62212.0
2022-01-12 12:30:00,60.48,60.65,60.48,60.56,96921.0,58.6306,58.7954,58.6306,58.7081,96921.0
2022-01-12 12:35:00,60.56,60.69,60.55,60.55,74015.0,58.7081,58.8342,58.6984,58.6984,74015.0
2022-01-12 12:40:00,60.55,60.65,60.55,60.65,58881.0,58.6984,58.7954,58.6984,58.7954,58881.0
2022-01-12 12:45:00,60.65,60.69,60.55,60.59,80367.0,58.7954,58.8342,58.6984,58.7372,80367.0
2022-01-12 12:50:00,60.59,60.67,60.56,60.64,85989.0,58.7372,58.8148,58.7081,58.7857,85989.0
2022-01-12 12:55:00,60.64,60.74,60.63,60.69,81868.0,58.7857,58.8826,58.776,58.8342,81868.0
2022-01-12 13:00:00,60.71,60.77,60.68,60.69,155704.0,58.8535,58.9117,58.8245,58.8342,155704.0
2022-01-12 13:05:00,60.71,60.84,60.7,60.83,79036.0,58.8535,58.9796,58.8439,58.9699,79036.0
2022-01-12 13:10:00,60.83,60.86,60.71,60.76,95809.0,58.9699,58.999,58.8535,58.902,95809.0
2022-01-12 13:15:00,60.76,60.76,60.63,60.65,74455.0,58.902,58.902,58.776,58.7954,74455.0
2022-01-12 13:20:00,60.65,60.66,60.61,60.65,69264.0,58.7954,58.8051,58.7566,58.7954,69264.0
2022-01-12 13:25:00,60.65,60.8,60.61,60.76,162134.0,58.7954,58.9408,58.7566,58.902,162134.0
2022-01-12 13:30:00,60.77,60.77,60.63,60.66,72525.0,58.9117,58.9117,58.776,58.8051,72525.0
2022-01-12 13:35:00,60.66,60.66,60.59,60.62,54945.0,58.8051,58.8051,58.7372,58.7663,54945.0
2022-01-12 13:40:00,60.62,60.78,60.62,60.76,95466.0,58.7663,58.9214,58.7663,58.902,95466.0
2022-01-12 13:45:00,60.78,60.85,60.75,60.79,91638.0,58.9214,58.9893,58.8923,58.9311,91638.0
2022-01-12 13:50:00,60.78,60.8,60.61,60.62,88892.0,58.9214,58.9408,58.7566,58.7663,88892.0
2022-01-12 13:55:00,60.62,60.68,60.62,60.66,77649.0,58.7663,58.8245,58.7663,58.8051,77649.0
2022-01-12 14:00:00,60.65,60.65,60.47,60.52,153659.0,58.7954,58.7954,58.6209,58.6694,153659.0
2022-01-12 14:05:00,60.52,60.84,60.5,60.76,170780.0,58.6694,58.9796,58.65,58.902,170780.0
2022-01-12 14:10:00,60.76,60.83,60.74,60.8,86954.0,58.902,58.9699,58.8826,58.9408,86954.0
2022-01-12 14:15:00,60.79,60.94,60.68,60.72,285664.0,58.9311,59.0765,58.8245,58.8632,285664.0
2022-01-12 14:20:00,60.71,60.78,60.66,60.78,48759.0,58.8535,58.9214,58.8051,58.9214,48759.0
2022-01-12 14:25:00,60.78,60.88,60.74,60.87,48888.0,58.9214,59.0183,58.8826,59.0087,48888.0
2022-01-12 14:30:00,60.88,60.89,60.76,60.78,85492.0,59.0183,59.028,58.902,58.9214,85492.0
2022-01-12 14:35:00,60.78,60.9,60.76,60.89,92569.0,58.9214,59.0377,58.902,59.028,92569.0
2022-01-12 14:40:00,60.88,60.9,60.79,60.89,115150.0,59.0183,59.0377,58.9311,59.028,115150.0
2022-01-12 14:45:00,60.89,60.94,60.78,60.83,102359.0,59.028,59.0765,58.9214,58.9699,102359.0
2022-01-12 14:50:00,60.82,60.92,60.82,60.89,58853.0,58.9602,59.0571,58.9602,59.028,58853.0
2022-01-12 14:55:00,60.88,60.93,60.86,60.93,82381.0,59.0183,59.0668,58.999,59.0668,82381.0
2022-01-12 15:00:00,60.93,60.96,60.82,60.86,106356.0,59.0668,59.0959,58.9602,58.999,106356.0
2022-01-12 15:05:00,60.86,60.87,60.75,60.76,102605.0,58.999,59.0087,58.8923,58.902,102605.0
2022-01-12 15:10:00,60.76,60.77,60.72,60.75,97897.0,58.902,58.9117,58.8632,58.8923,97897.0
2022-01-12 15:15:00,60.75,61.03,60.74,60.97,146566.0,58.8923,59.1638,58.8826,59.1056,146566.0
2022-01-12 15:20:00,60.97,61.02,60.91,60.92,71770.0,59.1056,59.1541,59.0474,59.0571,71770.0
2022-01-12 15:25:00,60.93,61.08,60.9,61.06,130018.0,59.0668,59.2122,59.0377,59.1928,130018.0
2022-01-12 15:30:00,61.06,61.11,60.98,60.99,182921.0,59.1928,59.2413,59.1153,59.125,182921.0
2022-01-12 15:35:00,61.0,61.06,60.93,60.98,185127.0,59.1347,59.1928,59.0668,59.1153,185127.0
2022-01-12 15:40:00,60.98,61.12,60.97,61.1,140371.0,59.1153,59.251,59.1056,59.2316,140371.0
2022-01-12 15:45:00,61.1,61.18,61.05,61.1,190301.0,59.2316,59.3092,59.1831,59.2316,190301.0
2022-01-12 15:50:00,61.11,61.2,61.09,61.09,259006.0,59.2413,59.3286,59.2219,59.2219,259006.0
2022-01-12 15:55:00,61.1,61.15,60.98,61.05,552193.0,59.2316,59.2801,59.1153,59.1831,552193.0
2022-01-13 09:30:00,61.45,61.55,61.15,61.33,326061.0,59.5709,59.6679,59.2801,59.4546,326061.0
2022-01-13 09:35:00,61.33,61.72,61.29,61.72,306891.0,59.4546,59.8327,59.4158,59.8327,306891.0
2022-01-13 09:40:00,61.71,61.88,61.28,61.5,314570.0,59.823,59.9878,59.4061,59.6194,314570.0
2022-01-13 09:45:00,61.5,62.16,61.49,62.15,332051.0,59.6194,60.2592,59.6097,60.2495,332051.0
2022-01-13 09:50:00,62.15,62.56,61.98,62.47,418263.0,60.2495,60.647,60.0847,60.5597,418263.0
2022-01-13 09:55:00,62.47,62.65,62.39,62.62,327328.0,60.5597,60.7342,60.4822,60.7051,327328.0
2022-01-13 10:00:00,62.63,62.78,62.47,62.49,309737.0,60.7148,60.8602,60.5597,60.5791,309737.0
2022-01-13 10:05:00,62.49,62.7,62.36,62.64,323143.0,60.5791,60.7827,60.4531,60.7245,323143.0
2022-01-13 10:10:00,62.64,62.73,62.46,62.59,348259.0,60.7245,60.8118,60.55,60.6761,348259.0
2022-01-13 10:15:00,62.59,62.64,62.1,62.2,329149.0,60.6761,60.7245,60.201,60.298,329149.0
2022-01-13 10:20:00,62.2,62.52,62.15,62.35,371305.0,60.298,60.6082,60.2495,60.4434,371305.0
2022-01-13 10:25:00,62.35,62.59,62.25,62.51,369466.0,60.4434,60.6761,60.3465,60.5985,369466.0
2022-01-13 10:30:00,62.51,62.59,62.25,62.46,177183.0,60.5985,60.6761,60.3465,60.55,177183.0
2022-01-13 10:35:00,62.45,62.58,62.36,62.44,276015.0,60.5403,60.6664,60.4531,60.5306,276015.0
2022-01-13 10:40:00,62.44,62.76,62.41,62.72,247348.0,60.5306,60.8409,60.5016,60.8021,247348.0
2022-01-13 10:45:00,62.73,62.99,62.63,62.87,672558.0,60.8118,61.0638,60.7148,60.9475,672558.0
2022-01-13 10:50:00,62.85,62.87,62.51,62.62,284137.0,60.9281,60.9475,60.5985,60.7051,284137.0
2022-01-13 10:55:00,62.62,62.85,62.59,62.83,235968.0,60.7051,60.9281,60.6761,60.9087,235968.0
2022-01-13 11:00:00,62.82,62.9,62.7,62.81,203431.0,60.899,60.9766,60.7827,60.8893,203431.0
2022-01-13 11:05:00,62.8,62.9,62.77,62.9,148040.0,60.8796,60.9766,60.8506,60.9766,148040.0
2022-01-13 11:10:00,62.9,62.9,62.65,62.8,166101.0,60.9766,60.9766,60.7342,60.8796,166101.0
2022-01-13 11:15:00,62.8,62.85,62.68,62.71,166715.0,60.8796,60.9281,60.7633,60.7924,166715.0
2022-01-13 11:20:00,62.72,62.82,62.63,62.82,462489.0,60.8021,60.899,60.7148,60.899,462489.0
2022-01-13 11:25:00,62.8,62.97,62.76,62.85,299873.0,60.8796,61.0444,60.8409,60.9281,299873.0
2022-01-13 11:30:00,62.85,62.89,62.75,62.8,221725.0,60.9281,60.9669,60.8312,60.8796,221725.0
2022-01-13 11:35:00,62.81,62.93,62.81,62.87,126574.0,60.8893,61.0057,60.8893,60.9475,126574.0
2022-01-13 11:40:00,62.87,63.12,62.87,63.12,544081.0,60.9475,61.1899,60.9475,61.1899,544081.0
2022-01-13 11:45:00,63.11,63.24,63.1,63.11,255635.0,61.1802,61.3062,61.1705,61.1802,255635.0
2022-01-13 11:50:00,63.11,63.23,63.08,63.22,156686.0,61.1802,61.2965,61.1511,61.2868,156686.0
2022-01-13 11:55:00,63.22,63.38,63.1,63.31,291704.0,61.2868,61.4419,61.1705,61.374,291704.0
2022-01-13 12:00:00,63.3,63.3,62.94,62.97,255874.0,61.3643,61.3643,61.0154,61.0444,255874.0
2022-01-13 12:05:00,62.98,63.11,62.83,63.11,149555.0,61.0541,61.1802,60.9087,61.1802,149555.0
2022-01-13 12:10:00,63.1,63.19,62.99,63.02,114907.0,61.1705,61.2577,61.0638,61.0929,114907.0
2022-01-13 12:15:00,63.02,63.02,62.64,62.71,211601.0,61.0929,61.0929,60.7245,60.7924,211601.0
2022-01-13 12:20:00,62.7,62.71,62.47,62.66,179946.0,60.7827,60.7924,60.5597,60.7439,179946.0
2022-01-13 12:25:00,62.65,62.78,62.62,62.73,159042.0,60.7342,60.8602,60.7051,60.8118,159042.0
2022-01-13 12:30:00,62.72,62.76,62.51,62.74,161864.0,60.8021,60.8409,60.5985,60.8215,161864.0
2022-01-13 12:35:00,62.73,62.93,62.7,62.86,149916.0,60.8118,61.0057,60.7827,60.9378,149916.0
2022-01-13 12:40:00,62.86,62.87,62.7,62.76,123835.0,60.9378,60.9475,60.7827,60.8409,123835.0
2022-01-13 12:45:00,62.77,62.83,62.47,62.57,102829.0,60.8506,60.9087,60.5597,60.6567,102829.0
2022-01-13 12:50:00,62.56,62.57,62.37,62.46,116395.0,60.647,60.6567,60.4628,60.55,116395.0
2022-01-13 12:55:00,62.46,62.61,62.39,62.55,83644.0,60.55,60.6954,60.4822,60.6373,83644.0
2022-01-13 13:00:00,62.55,62.59,62.45,62.5,90430.0,60.6373,60.6761,60.5403,60.5888,90430.0
2022-01-13 13:05:00,62.5,62.7,62.46,62.69,73011.0,60.5888,60.7827,60.55,60.773,73011.0
2022-01-13 13:10:00,62.69,62.73,62.59,62.71,85977.0,60.773,60.8118,60.6761,60.7924,85977.0
2022-01-13 13:15:00,62.7,62.73,62.59,62.62,83328.0,60.7827,60.8118,60.6761,60.7051,83328.0
2022-01-13 13:20:00,62.62,62.74,62.58,62.67,57203.0,60.7051,60.8215,60.6664,60.7536,57203.0
2022-01-13 13:25:00,62.68,62.72,62.59,62.66,71751.0,60.7633,60.8021,60.6761,60.7439,71751.0
2022-01-13 13:30:00,62.65,62.69,62.61,62.67,47482.0,60.7342,60.773,60.6954,60.7536,47482.0
2022-01-13 13:35:00,62.66,62.68,62.53,62.61,47270.0,60.7439,60.7633,60.6179,60.6954,47270.0
2022-01-13 13:40:00,62.6,62.68,62.57,62.61,38405.0,60.6858,60.7633,60.6567,60.6954,38405.0
2022-01-13 13:45:00,62.63,62.66,62.57,62.65,57216.0,60.7148,60.7439,60.6567,60.7342,57216.0
2022-01-13 13:50:00,62.64,62.74,62.6,62.72,66494.0,60.7245,60.8215,60.6858,60.8021,66494.0
2022-01-13 13:55:00,62.73,62.84,62.71,62.81,69267.0,60.8118,60.9184,60.7924,60.8893,69267.0
2022-01-13 14:00:00,62.81,62.93,62.77,62.91,109554.0,60.8893,61.0057,60.8506,60.9863,109554.0
2022-01-13 14:05:00,62.9,62.9,62.8,62.82,67948.0,60.9766,60.9766,60.8796,60.899,67948.0
2022-01-13 14:10:00,62.83,62.84,62.75,62.82,47710.0,60.9087,60.9184,60.8312,60.899,47710.0
2022-01-13 14:15:00,62.82,62.85,62.61,62.64,108076.0,60.899,60.9281,60.6954,60.7245,108076.0
2022-01-13 14:20:00,62.64,62.72,62.56,62.67,64596.0,60.7245,60.8021,60.647,60.7536,64596.0
2022-01-13 14:25:00,62.68,62.7,62.56,62.58,69077.0,60.7633,60.7827,60.647,60.6664,69077.0
2022-01-13 14:30:00,62.57,62.57,62.4,62.5,137968.0,60.6567,60.6567,60.4919,60.5888,137968.0
2022-01-13 14:35:00,62.49,62.51,62.27,62.29,106760.0,60.5791,60.5985,60.3658,60.3852,106760.0
2022-01-13 14:40:00,62.3,62.4,62.22,62.33,119711.0,60.3949,60.4919,60.3174,60.424,119711.0
2022-01-13 14:45:00,62.33,62.4,62.17,62.18,118989.0,60.424,60.4919,60.2689,60.2786,118989.0
2022-01-13 14:50:00,62.18,62.26,62.16,62.26,53904.0,60.2786,60.3561,60.2592,60.3561,53904.0
2022-01-13 14:55:00,62.26,62.38,62.26,62.32,81419.0,60.3561,60.4725,60.3561,60.4143,81419.0
2022-01-13 15:00:00,62.32,62.32,62.08,62.1,117254.0,60.4143,60.4143,60.1817,60.201,117254.0
2022-01-13 15:05:00,62.1,62.19,62.06,62.07,104833.0,60.201,60.2883,60.1623,60.172,104833.0
2022-01-13 15:10:00,62.08,62.13,61.97,61.99,138892.0,60.1817,60.2301,60.075,60.0944,138892.0
2022-01-13 15:15:00,61.98,62.14,61.95,62.07,119265.0,60.0847,60.2398,60.0556,60.172,119265.0
2022-01-13 15:20:00,62.08,62.12,61.97,62.03,94433.0,60.1817,60.2204,60.075,60.1332,94433.0
2022-01-13 15:25:00,62.02,62.16,61.98,62.1,106465.0,60.1235,60.2592,60.0847,60.201,106465.0
2022-01-13 15:30:00,62.09,62.14,62.01,62.05,118155.0,60.1913,60.2398,60.1138,60.1526,118155.0
2022-01-13 15:35:00,62.05,62.06,61.82,61.84,148830.0,60.1526,60.1623,59.9296,59.949,148830.0
2022-01-13 15:40:00,61.85,61.93,61.83,61.88,125072.0,59.9587,60.0362,59.9393,59.9878,125072.0
2022-01-13 15:45:00,61.88,61.88,61.74,61.75,272089.0,59.9878,59.9878,59.852,59.8617,272089.0
2022-01-13 15:50:00,61.75,61.84,61.63,61.78,399931.0,59.8617,59.949,59.7454,59.8908,399931.0
2022-01-13 15:55:00,61.78,61.91,61.69,61.79,637242.0,59.8908,60.0169,59.8036,59.9005,637242.0
2022-01-14 09:30:00,61.1,61.24,60.42,60.53,560309.0,59.2316,59.3673,58.5724,58.6791,560309.0
2022-01-14 09:35:00,60.56,61.47,60.42,61.26,270423.0,58.7081,59.5903,58.5724,59.3867,270423.0
2022-01-14 09:40:00,61.27,61.35,60.86,61.04,208147.0,59.3964,59.474,58.999,59.1735,208147.0
2022-01-14 09:45:00,61.05,61.45,60.94,61.19,206820.0,59.1831,59.5709,59.0765,59.3189,206820.0
2022-01-14 09:50:00,61.17,61.38,61.1,61.36,154986.0,59.2995,59.5031,59.2316,59.4837,154986.0
2022-01-14 09:55:00,61.36,61.66,61.34,61.46,215709.0,59.4837,59.7745,59.4643,59.5806,215709.0
2022-01-14 10:00:00,61.48,61.62,61.3,61.58,96008.0,59.6,59.7357,59.4255,59.6969,96008.0
2022-01-14 10:05:00,61.55,61.74,61.51,61.61,127149.0,59.6679,59.852,59.6291,59.726,127149.0
2022-01-14 10:10:00,61.58,61.72,61.45,61.5,206985.0,59.6969,59.8327,59.5709,59.6194,206985.0
2022-01-14 10:15:00,61.5,61.74,61.44,61.74,139643.0,59.6194,59.852,59.5612,59.852,139643.0
2022-01-14 10:20:00,61.74,61.77,61.19,61.19,505656.0,59.852,59.8811,59.3189,59.3189,505656.0
2022-01-14 10:25:00,61.2,61.42,61.19,61.31,89403.0,59.3286,59.5418,59.3189,59.4352,89403.0
2022-01-14 10:30:00,61.33,61.38,61.21,61.38,71189.0,59.4546,59.5031,59.3383,59.5031,71189.0
2022-01-14 10:35:00,61.37,61.42,61.1,61.21,98187.0,59.4934,59.5418,59.2316,59.3383,98187.0
2022-01-14 10:40:00,61.22,61.22,61.09,61.1,81002.0,59.348,59.348,59.2219,59.2316,81002.0
2022-01-14 10:45:00,61.1,61.35,61.06,61.33,111168.0,59.2316,59.474,59.1928,59.4546,111168.0
2022-01-14 10:50:00,61.34,61.44,61.21,61.44,93939.0,59.4643,59.5612,59.3383,59.5612,93939.0
2022-01-14 10:55:00,61.44,61.61,61.35,61.61,79288.0,59.5612,59.726,59.474,59.726,79288.0
2022-01-14 11:00:00,61.61,61.73,61.39,61.52,113656.0,59.726,59.8424,59.5128,59.6388,113656.0
2022-01-14 11:05:00,61.53,61.59,61.42,61.44,85770.0,59.6485,59.7066,59.5418,59.5612,85770.0
2022-01-14 11:10:00,61.44,61.46,61.26,61.3,190811.0,59.5612,59.5806,59.3867,59.4255,190811.0
2022-01-14 11:15:00,61.29,61.29,61.09,61.11,137813.0,59.4158,59.4158,59.2219,59.2413,137813.0
2022-01-14 11:20:00,61.1,61.26,61.06,61.2,132141.0,59.2316,59.3867,59.1928,59.3286,132141.0
2022-01-14 11:25:00,61.19,61.27,61.11,61.12,122035.0,59.3189,59.3964,59.2413,59.251,122035.0
2022-01-14 11:30:00,61.13,61.31,61.07,61.13,140339.0,59.2607,59.4352,59.2025,59.2607,140339.0
2022-01-14 11:35:00,61.12,61.19,61.02,61.04,131400.0,59.251,59.3189,59.1541,59.1735,131400.0
2022-01-14 11:40:00,61.05,61.24,61.03,61.19,106459.0,59.1831,59.3673,59.1638,59.3189,106459.0
2022-01-14 11:45:00,61.2,61.31,61.14,61.16,65363.0,59.3286,59.4352,59.2704,59.2898,65363.0
2022-01-14 11:50:00,61.16,61.19,61.02,61.05,171288.0,59.2898,59.3189,59.1541,59.1831,171288.0
2022-01-14 11:55:00,61.04,61.06,60.88,60.98,398710.0,59.1735,59.1928,59.0183,59.1153,398710.0
2022-01-14 12:00:00,60.98,60.98,60.74,60.78,165645.0,59.1153,59.1153,58.8826,58.9214,165645.0
2022-01-14 12:05:00,60.78,60.85,60.71,60.82,169053.0,58.9214,58.9893,58.8535,58.9602,169053.0
2022-01-14 12:10:00,60.81,60.87,60.75,60.76,78968.0,58.9505,59.0087,58.8923,58.902,78968.0
2022-01-14 12:15:00,60.78,60.88,60.74,60.79,50489.0,58.9214,59.0183,58.8826,58.9311,50489.0
2022-01-14 12:20:00,60.79,60.79,60.63,60.69,195774.0,58.9311,58.9311,58.776,58.8342,195774.0
2022-01-14 12:25:00,60.69,60.76,60.66,60.72,95264.0,58.8342,58.902,58.8051,58.8632,95264.0
2022-01-14 12:30:00,60.72,60.77,60.59,60.62,125314.0,58.8632,58.9117,58.7372,58.7663,125314.0
2022-01-14 12:35:00,60.62,60.68,60.58,60.61,90708.0,58.7663,58.8245,58.7275,58.7566,90708.0
2022-01-14 12:40:00,60.6,60.61,60.46,60.48,110024.0,58.7469,58.7566,58.6112,58.6306,110024.0
2022-01-14 12:45:00,60.48,60.48,60.23,60.28,173828.0,58.6306,58.6306,58.3882,58.4367,173828.0
2022-01-14 12:50:00,60.27,60.32,60.24,60.29,77606.0,58.427,58.4755,58.3979,58.4464,77606.0
2022-01-14 12:55:00,60.29,60.35,60.24,60.28,108022.0,58.4464,58.5046,58.3979,58.4367,108022.0
2022-01-14 13:00:00,60.27,60.32,60.26,60.3,97186.0,58.427,58.4755,58.4173,58.4561,97186.0
2022-01-14 13:05:00,60.3,60.36,60.25,60.27,150706.0,58.4561,58.5142,58.4076,58.427,150706.0
2022-01-14 13:10:00,60.26,60.26,60.12,60.18,179277.0,58.4173,58.4173,58.2816,58.3398,179277.0
2022-01-14 13:15:00,60.18,60.24,60.11,60.15,199739.0,58.3398,58.3979,58.2719,58.3107,199739.0
2022-01-14 13:20:00,60.14,60.14,59.99,60.03,181684.0,58.301,58.301,58.1556,58.1943,181684.0
2022-01-14 13:25:00,60.03,60.21,60.01,60.2,104218.0,58.1943,58.3688,58.175,58.3591,104218.0
2022-01-14 13:30:00,60.19,60.31,60.18,60.22,93180.0,58.3494,58.4658,58.3398,58.3785,93180.0
2022-01-14 13:35:00,60.22,60.35,60.2,60.31,67846.0,58.3785,58.5046,58.3591,58.4658,67846.0
2022-01-14 13:40:00,60.3,60.5,60.29,60.48,76396.0,58.4561,58.65,58.4464,58.6306,76396.0
2022-01-14 13:45:00,60.48,60.5,60.39,60.43,80444.0,58.6306,58.65,58.5433,58.5821,80444.0
2022-01-14 13:50:00,60.42,60.52,60.39,60.51,72209.0,58.5724,58.6694,58.5433,58.6597,72209.0
2022-01-14 13:55:00,60.5,60.62,60.47,60.58,127477.0,58.65,58.7663,58.6209,58.7275,127477.0
2022-01-14 14:00:00,60.57,60.64,60.52,60.55,106378.0,58.7178,58.7857,58.6694,58.6984,106378.0
2022-01-14 14:05:00,60.55,60.63,60.52,60.6,114150.0,58.6984,58.776,58.6694,58.7469,114150.0
2022-01-14 14:10:00,60.6,60.64,60.51,60.63,96999.0,58.7469,58.7857,58.6597,58.776,96999.0
2022-01-14 14:15:00,60.63,60.67,60.57,60.66,77783.0,58.776,58.8148,58.7178,58.8051,77783.0
2022-01-14 14:20:00,60.66,60.71,60.62,60.71,85663.0,58.8051,58.8535,58.7663,58.8535,85663.0
2022-01-14 14:25:00,60.7,60.73,60.59,60.62,114820.0,58.8439,58.8729,58.7372,58.7663,114820.0
2022-01-14 14:30:00,60.61,60.75,60.58,60.73,119356.0,58.7566,58.8923,58.7275,58.8729,119356.0
2022-01-14 14:35:00,60.73,60.8,60.7,60.75,109012.0,58.8729,58.9408,58.8439,58.8923,109012.0
2022-01-14 14:40:00,60.74,60.76,60.66,60.74,81938.0,58.8826,58.902,58.8051,58.8826,81938.0
2022-01-14 14:45:00,60.74,60.86,60.73,60.81,64325.0,58.8826,58.999,58.8729,58.9505,64325.0
2022-01-14 14:50:00,60.8,60.96,60.79,60.87,102852.0,58.9408,59.0959,58.9311,59.0087,102852.0
2022-01-14 14:55:00,60.88,60.93,60.77,60.77,105774.0,59.0183,59.0668,58.9117,58.9117,105774.0
2022-01-14 15:00:00,60.77,60.88,60.74,60.84,80198.0,58.9117,59.0183,58.8826,58.9796,80198.0
2022-01-14 15:05:00,60.85,60.87,60.73,60.75,96567.0,58.9893,59.0087,58.8729,58.8923,96567.0
2022-01-14 15:10:00,60.74,60.85,60.7,60.8,83420.0,58.8826,58.9893,58.8439,58.9408,83420.0
2022-01-14 15:15:00,60.8,60.98,60.76,60.92,59392.0,58.9408,59.1153,58.902,59.0571,59392.0
2022-01-14 15:20:00,60.92,61.02,60.9,60.98,90401.0,59.0571,59.1541,59.0377,59.1153,90401.0
2022-01-14 15:25:00,60.98,60.99,60.89,60.9,107402.0,59.1153,59.125,59.028,59.0377,107402.0
2022-01-14 15:30:00,60.91,61.01,60.9,60.96,123886.0,59.0474,59.1444,59.0377,59.0959,123886.0
2022-01-14 15:35:00,60.97,61.05,60.93,61.01,120564.0,59.1056,59.1831,59.0668,59.1444,120564.0
2022-01-14 15:40:00,61.01,61.08,60.97,61.07,133841.0,59.1444,59.2122,59.1056,59.2025,133841.0
2022-01-14 15:45:00,61.07,61.14,60.97,61.08,209858.0,59.2025,59.2704,59.1056,59.2122,209858.0
2022-01-14 15:50:00,61.09,61.25,61.07,61.09,287924.0,59.2219,59.377,59.2025,59.2219,287924.0
2022-01-14 15:55:00,61.09,61.16,60.98,61.1,455607.0,59.2219,59.2898,59.1153,59.2316,455607.0
2022-01-18 09:30:00,60.13,60.35,59.59,59.7,477708.0,58.2913,58.5046,57.7678,57.8744,477708.0
2022-01-18 09:35:00,59.7,59.72,59.16,59.18,445395.0,57.8744,57.8938,57.3509,57.3703,445395.0
2022-01-18 09:40:00,59.19,59.3,58.84,58.94,744333.0,57.38,57.4867,57.0407,57.1377,744333.0
2022-01-18 09:45:00,58.96,59.27,58.89,59.21,373108.0,57.1571,57.4576,57.0892,57.3994,373108.0
2022-01-18 09:50:00,59.2,59.43,59.01,59.31,322901.0,57.3897,57.6127,57.2055,57.4964,322901.0
2022-01-18 09:55:00,59.29,59.29,58.82,58.92,326382.0,57.477,57.477,57.0213,57.1183,326382.0
2022-01-18 10:00:00,58.91,59.0,58.79,58.82,273211.0,57.1086,57.1958,56.9923,57.0213,273211.0
2022-01-18 10:05:00,58.82,58.96,58.65,58.88,441519.0,57.0213,57.1571,56.8565,57.0795,441519.0
2022-01-18 10:10:00,58.87,59.06,58.81,58.99,444148.0,57.0698,57.254,57.0116,57.1861,444148.0
2022-01-18 10:15:00,58.98,59.39,58.96,59.0,322699.0,57.1764,57.5739,57.1571,57.1958,322699.0
2022-01-18 10:20:00,58.99,59.0,58.85,58.96,203547.0,57.1861,57.1958,57.0504,57.1571,203547.0
2022-01-18 10:25:00,58.95,59.05,58.9,59.01,143973.0,57.1474,57.2443,57.0989,57.2055,143973.0
2022-01-18 10:30:00,58.99,59.0,58.82,58.9,170416.0,57.1861,57.1958,57.0213,57.0989,170416.0
2022-01-18 10:35:00,58.91,58.97,58.8,58.93,242391.0,57.1086,57.1668,57.002,57.128,242391.0
2022-01-18 10:40:00,58.92,59.08,58.84,59.05,149169.0,57.1183,57.2734,57.0407,57.2443,149169.0
2022-01-18 10:45:00,59.06,59.15,58.86,59.0,180175.0,57.254,57.3412,57.0601,57.1958,180175.0
2022-01-18 10:50:00,58.98,59.03,58.78,58.79,137994.0,57.1764,57.2249,56.9826,56.9923,137994.0
2022-01-18 10:55:00,58.78,59.01,58.77,58.99,132978.0,56.9826,57.2055,56.9729,57.1861,132978.0
2022-01-18 11:00:00,58.99,59.1,58.89,58.93,202942.0,57.1861,57.2928,57.0892,57.128,202942.0
2022-01-18 11:05:00,58.93,59.23,58.93,59.16,162683.0,57.128,57.4188,57.128,57.3509,162683.0
2022-01-18 11:10:00,59.16,59.26,58.96,58.99,175188.0,57.3509,57.4479,57.1571,57.1861,175188.0
2022-01-18 11:15:00,58.98,59.2,58.97,59.2,236802.0,57.1764,57.3897,57.1668,57.3897,236802.0
2022-01-18 11:20:00,59.19,59.19,58.97,58.97,124087.0,57.38,57.38,57.1668,57.1668,124087.0
2022-01-18 11:25:00,58.97,59.01,58.86,58.87,90981.0,57.1668,57.2055,57.0601,57.0698,90981.0
2022-01-18 11:30:00,58.87,58.92,58.73,58.77,232121.0,57.0698,57.1183,56.9341,56.9729,232121.0
2022-01-18 11:35:00,58.77,59.09,58.76,59.08,129272.0,56.9729,57.2831,56.9632,57.2734,129272.0
2022-01-18 11:40:00,59.07,59.13,58.97,59.03,163309.0,57.2637,57.3219,57.1668,57.2249,163309.0
2022-01-18 11:45:00,59.02,59.12,59.01,59.1,111062.0,57.2152,57.3122,57.2055,57.2928,111062.0
2022-01-18 11:50:00,59.1,59.23,59.09,59.13,129012.0,57.2928,57.4188,57.2831,57.3219,129012.0
2022-01-18 11:55:00,59.1,59.12,59.02,59.04,84707.0,57.2928,57.3122,57.2152,57.2346,84707.0
2022-01-18 12:00:00,59.03,59.06,58.85,58.86,92232.0,57.2249,57.254,57.0504,57.0601,92232.0
2022-01-18 12:05:00,58.86,58.91,58.73,58.9,165733.0,57.0601,57.1086,56.9341,57.0989,165733.0
2022-01-18 12:10:00,58.91,58.91,58.75,58.88,120044.0,57.1086,57.1086,56.9535,57.0795,120044.0
2022-01-18 12:15:00,58.87,58.99,58.76,58.98,191730.0,57.0698,57.1861,56.9632,57.1764,191730.0
2022-01-18 12:20:00,58.98,59.1,58.75,58.76,115547.0,57.1764,57.2928,56.9535,56.9632,115547.0
2022-01-18 12:25:00,58.76,58.85,58.72,58.85,114052.0,56.9632,57.0504,56.9244,57.0504,114052.0
2022-01-18 12:30:00,58.84,58.96,58.73,58.95,86076.0,57.0407,57.1571,56.9341,57.1474,86076.0
2022-01-18 12:35:00,58.96,58.97,58.79,58.83,93285.0,57.1571,57.1668,56.9923,57.031,93285.0
2022-01-18 12:40:00,58.83,58.89,58.78,58.79,96170.0,57.031,57.0892,56.9826,56.9923,96170.0
2022-01-18 12:45:00,58.78,58.85,58.76,58.78,112034.0,56.9826,57.0504,56.9632,56.9826,112034.0
2022-01-18 12:50:00,58.78,58.98,58.77,58.96,145979.0,56.9826,57.1764,56.9729,57.1571,145979.0
2022-01-18 12:55:00,58.95,59.08,58.76,58.79,203942.0,57.1474,57.2734,56.9632,56.9923,203942.0
2022-01-18 13:00:00,58.78,58.81,58.7,58.8,151190.0,56.9826,57.0116,56.905,57.002,151190.0
2022-01-18 13:05:00,58.8,58.81,58.72,58.76,115174.0,57.002,57.0116,56.9244,56.9632,115174.0
2022-01-18 13:10:00,58.76,58.86,58.73,58.81,177433.0,56.9632,57.0601,56.9341,57.0116,177433.0
2022-01-18 13:15:00,58.8,58.91,58.78,58.86,71725.0,57.002,57.1086,56.9826,57.0601,71725.0
2022-01-18 13:20:00,58.86,58.87,58.64,58.68,97186.0,57.0601,57.0698,56.8468,56.8856,97186.0
2022-01-18 13:25:00,58.69,58.7,58.54,58.58,139217.0,56.8953,56.905,56.7499,56.7887,139217.0
2022-01-18 13:30:00,58.58,58.67,58.56,58.66,125464.0,56.7887,56.8759,56.7693,56.8662,125464.0
2022-01-18 13:35:00,58.67,58.85,58.66,58.85,117939.0,56.8759,57.0504,56.8662,57.0504,117939.0
2022-01-18 13:40:00,58.85,58.94,58.84,58.91,64581.0,57.0504,57.1377,57.0407,57.1086,64581.0
2022-01-18 13:45:00,58.9,58.93,58.79,58.92,109182.0,57.0989,57.128,56.9923,57.1183,109182.0
2022-01-18 13:50:00,58.92,59.02,58.85,58.87,85693.0,57.1183,57.2152,57.0504,57.0698,85693.0
2022-01-18 13:55:00,58.88,59.03,58.87,58.97,75121.0,57.0795,57.2249,57.0698,57.1668,75121.0
2022-01-18 14:00:00,58.97,59.06,58.94,58.98,97551.0,57.1668,57.254,57.1377,57.1764,97551.0
2022-01-18 14:05:00,58.99,59.05,58.97,59.0,46806.0,57.1861,57.2443,57.1668,57.1958,46806.0
2022-01-18 14:10:00,59.01,59.08,58.96,58.98,57309.0,57.2055,57.2734,57.1571,57.1764,57309.0
2022-01-18 14:15:00,58.98,59.08,58.98,59.07,68348.0,57.1764,57.2734,57.1764,57.2637,68348.0
2022-01-18 14:20:00,59.07,59.08,58.95,58.98,45581.0,57.2637,57.2734,57.1474,57.1764,45581.0
2022-01-18 14:25:00,58.97,59.04,58.92,59.01,46637.0,57.1668,57.2346,57.1183,57.2055,46637.0
2022-01-18 14:30:00,59.01,59.19,58.99,59.15,91378.0,57.2055,57.38,57.1861,57.3412,91378.0
2022-01-18 14:35:00,59.15,59.28,59.14,59.26,65221.0,57.3412,57.4673,57.3316,57.4479,65221.0
2022-01-18 14:40:00,59.26,59.29,59.19,59.21,65516.0,57.4479,57.477,57.38,57.3994,65516.0
2022-01-18 14:45:00,59.21,59.38,59.2,59.38,79394.0,57.3994,57.5642,57.3897,57.5642,79394.0
2022-01-18 14:50:00,59.37,59.43,59.34,59.38,74562.0,57.5545,57.6127,57.5254,57.5642,74562.0
2022-01-18 14:55:00,59.38,59.4,59.3,59.32,126600.0,57.5642,57.5836,57.4867,57.5061,126600.0
2022-01-18 15:00:00,59.32,59.33,59.17,59.21,83733.0,57.5061,57.5157,57.3606,57.3994,83733.0
2022-01-18 15:05:00,59.21,59.31,59.2,59.23,82732.0,57.3994,57.4964,57.3897,57.4188,82732.0
2022-01-18 15:10:00,59.22,59.28,59.19,59.22,54093.0,57.4091,57.4673,57.38,57.4091,54093.0
2022-01-18 15:15:00,59.21,59.21,59.04,59.15,145736.0,57.3994,57.3994,57.2346,57.3412,145736.0
2022-01-18 15:20:00,59.14,59.17,59.03,59.06,97222.0,57.3316,57.3606,57.2249,57.254,97222.0
2022-01-18 15:25:00,59.06,59.1,58.97,59.03,135822.0,57.254,57.2928,57.1668,57.2249,135822.0
2022-01-18 15:30:00,59.03,59.06,58.95,59.0,438678.0,57.2249,57.254,57.1474,57.1958,438678.0
2022-01-18 15:35:00,59.0,59.02,58.86,58.94,167440.0,57.1958,57.2152,57.0601,57.1377,167440.0
2022-01-18 15:40:00,58.95,58.96,58.82,58.85,167648.0,57.1474,57.1571,57.0213,57.0504,167648.0
2022-01-18 15:45:00,58.85,58.9,58.81,58.87,270244.0,57.0504,57.0989,57.0116,57.0698,270244.0
2022-01-18 15:50:00,58.89,58.95,58.74,58.76,445768.0,57.0892,57.1474,56.9438,56.9632,445768.0
2022-01-18 15:55:00,58.76,58.92,58.69,58.79,878329.0,56.9632,57.1183,56.8953,56.9923,878329.0
2022-01-19 09:30:00,59.31,59.84,59.25,59.28,627302.0,57.4964,58.0102,57.4382,57.4673,627302.0
2022-01-19 09:35:00,59.28,59.46,59.13,59.15,252764.0,57.4673,57.6418,57.3219,57.3412,252764.0
2022-01-19 09:40:00,59.13,59.13,58.71,58.87,279202.0,57.3219,57.3219,56.9147,57.0698,279202.0
2022-01-19 09:45:00,58.86,58.88,58.28,58.32,395998.0,57.0601,57.0795,56.4979,56.5366,395998.0
2022-01-19 09:50:00,58.31,58.7,58.17,58.55,455080.0,56.5269,56.905,56.3912,56.7596,455080.0
2022-01-19 09:55:00,58.56,58.71,58.4,58.43,163987.0,56.7693,56.9147,56.6142,56.6433,163987.0
2022-01-19 10:00:00,58.45,58.48,58.12,58.16,260823.0,56.6627,56.6917,56.3427,56.3815,260823.0
2022-01-19 10:05:00,58.19,58.23,58.08,58.17,216280.0,56.4106,56.4494,56.304,56.3912,216280.0
2022-01-19 10:10:00,58.17,58.29,58.11,58.22,183631.0,56.3912,56.5075,56.3331,56.4397,183631.0
2022-01-19 10:15:00,58.22,58.29,58.04,58.14,167724.0,56.4397,56.5075,56.2652,56.3621,167724.0
2022-01-19 10:20:00,58.15,58.24,58.06,58.07,172325.0,56.3718,56.4591,56.2846,56.2943,172325.0
2022-01-19 10:25:00,58.08,58.09,57.87,57.99,301451.0,56.304,56.3137,56.1004,56.2167,301451.0
2022-01-19 10:30:00,57.99,58.05,57.62,57.65,204204.0,56.2167,56.2749,55.858,55.8871,204204.0
2022-01-19 10:35:00,57.66,57.86,57.5,57.75,383265.0,55.8968,56.0907,55.7417,55.9841,383265.0
2022-01-19 10:40:00,57.75,57.83,57.64,57.83,244776.0,55.9841,56.0616,55.8774,56.0616,244776.0
2022-01-19 10:45:00,57.82,57.89,57.6,57.64,150526.0,56.0519,56.1198,55.8386,55.8774,150526.0
2022-01-19 10:50:00,57.65,57.95,57.64,57.81,192087.0,55.8871,56.1779,55.8774,56.0422,192087.0
2022-01-19 10:55:00,57.8,57.99,57.74,57.88,345743.0,56.0325,56.2167,55.9744,56.1101,345743.0
2022-01-19 11:00:00,57.85,57.98,57.8,57.91,251965.0,56.081,56.207,56.0325,56.1392,251965.0
2022-01-19 11:05:00,57.9,57.91,57.58,57.72,170007.0,56.1295,56.1392,55.8193,55.955,170007.0
2022-01-19 11:10:00,57.72,57.76,57.5,57.58,149525.0,55.955,55.9938,55.7417,55.8193,149525.0
2022-01-19 11:15:00,57.61,57.66,57.38,57.42,201361.0,55.8483,55.8968,55.6254,55.6642,201361.0
2022-01-19 11:20:00,57.42,57.45,57.15,57.19,370918.0,55.6642,55.6932,55.4024,55.4412,370918.0
2022-01-19 11:25:00,57.2,57.39,57.15,57.31,154622.0,55.4509,55.6351,55.4024,55.5575,154622.0
2022-01-19 11:30:00,57.32,57.5,57.22,57.25,126755.0,55.5672,55.7417,55.4703,55.4993,126755.0
2022-01-19 11:35:00,57.24,57.28,57.15,57.27,96663.0,55.4897,55.5284,55.4024,55.5187,96663.0
2022-01-19 11:40:00,57.27,57.36,57.15,57.32,149580.0,55.5187,55.606,55.4024,55.5672,149580.0
2022-01-19 11:45:00,57.31,57.46,57.24,57.34,105056.0,55.5575,55.7029,55.4897,55.5866,105056.0
2022-01-19 11:50:00,57.33,57.59,57.3,57.55,131766.0,55.5769,55.829,55.5478,55.7902,131766.0
2022-01-19 11:55:00,57.54,57.6,57.47,57.59,88976.0,55.7805,55.8386,55.7126,55.829,88976.0
2022-01-19 12:00:00,57.6,57.77,57.58,57.61,132401.0,55.8386,56.0034,55.8193,55.8483,132401.0
2022-01-19 12:05:00,57.62,57.76,57.61,57.67,114916.0,55.858,55.9938,55.8483,55.9065,114916.0
2022-01-19 12:10:00,57.66,57.74,57.61,57.74,75973.0,55.8968,55.9744,55.8483,55.9744,75973.0
2022-01-19 12:15:00,57.75,57.77,57.54,57.55,82555.0,55.9841,56.0034,55.7805,55.7902,82555.0
2022-01-19 12:20:00,57.55,57.64,57.45,57.53,115980.0,55.7902,55.8774,55.6932,55.7708,115980.0
2022-01-19 12:25:00,57.52,57.61,57.48,57.54,84809.0,55.7611,55.8483,55.7223,55.7805,84809.0
2022-01-19 12:30:00,57.55,57.56,57.38,57.39,102923.0,55.7902,55.7999,55.6254,55.6351,102923.0
2022-01-19 12:35:00,57.39,57.41,57.24,57.29,140702.0,55.6351,55.6545,55.4897,55.5381,140702.0
2022-01-19 12:40:00,57.29,57.37,57.23,57.37,68546.0,55.5381,55.6157,55.48,55.6157,68546.0
2022-01-19 12:45:00,57.36,57.57,57.34,57.54,89310.0,55.606,55.8096,55.5866,55.7805,89310.0
2022-01-19 12:50:00,57.53,57.57,57.38,57.38,86377.0,55.7708,55.8096,55.6254,55.6254,86377.0
2022-01-19 12:55:00,57.38,57.55,57.34,57.48,116083.0,55.6254,55.7902,55.5866,55.7223,116083.0
2022-01-19 13:00:00,57.47,57.47,57.27,57.43,102976.0,55.7126,55.7126,55.5187,55.6738,102976.0
2022-01-19 13:05:00,57.42,57.42,57.33,57.35,70740.0,55.6642,55.6642,55.5769,55.5963,70740.0
2022-01-19 13:10:00,57.35,57.38,57.24,57.3,91635.0,55.5963,55.6254,55.4897,55.5478,91635.0
2022-01-19 13:15:00,57.29,57.38,57.18,57.34,122350.0,55.5381,55.6254,55.4315,55.5866,122350.0
2022-01-19 13:20:00,57.33,57.34,57.2,57.22,91526.0,55.5769,55.5866,55.4509,55.4703,91526.0
2022-01-19 13:25:00,57.22,57.27,57.08,57.09,150230.0,55.4703,55.5187,55.3345,55.3442,150230.0
2022-01-19 13:30:00,57.09,57.24,57.04,57.22,134100.0,55.3442,55.4897,55.2958,55.4703,134100.0
2022-01-19 13:35:00,57.21,57.34,57.21,57.29,109990.0,55.4606,55.5866,55.4606,55.5381,109990.0
2022-01-19 13:40:00,57.29,57.4,57.26,57.39,146372.0,55.5381,55.6448,55.509,55.6351,146372.0
2022-01-19 13:45:00,57.39,57.41,57.27,57.27,101022.0,55.6351,55.6545,55.5187,55.5187,101022.0
2022-01-19 13:50:00,57.26,57.29,57.19,57.25,180523.0,55.509,55.5381,55.4412,55.4993,180523.0
2022-01-19 13:55:00,57.24,57.34,57.16,57.22,121532.0,55.4897,55.5866,55.4121,55.4703,121532.0
2022-01-19 14:00:00,57.21,57.41,57.16,57.33,349872.0,55.4606,55.6545,55.4121,55.5769,349872.0
2022-01-19 14:05:00,57.33,57.35,57.13,57.26,163309.0,55.5769,55.5963,55.383,55.509,163309.0
2022-01-19 14:10:00,57.27,57.27,57.01,57.02,187275.0,55.5187,55.5187,55.2667,55.2764,187275.0
2022-01-19 14:15:00,57.03,57.05,56.91,56.98,252440.0,55.2861,55.3055,55.1697,55.2376,252440.0
2022-01-19 14:20:00,56.98,56.98,56.87,56.9,185032.0,55.2376,55.2376,55.131,55.1601,185032.0
2022-01-19 14:25:00,56.9,56.98,56.87,56.89,103207.0,55.1601,55.2376,55.131,55.1504,103207.0
2022-01-19 14:30:00,56.89,56.91,56.79,56.85,226968.0,55.1504,55.1697,55.0534,55.1116,226968.0
2022-01-19 14:35:00,56.84,56.97,56.82,56.9,118062.0,55.1019,55.2279,55.0825,55.1601,118062.0
2022-01-19 14:40:00,56.9,57.05,56.89,57.01,106344.0,55.1601,55.3055,55.1504,55.2667,106344.0
2022-01-19 14:45:00,57.01,57.05,56.92,56.93,109506.0,55.2667,55.3055,55.1794,55.1891,109506.0
2022-01-19 14:50:00,56.93,57.03,56.93,57.03,103276.0,55.1891,55.2861,55.1891,55.2861,103276.0
2022-01-19 14:55:00,57.03,57.1,56.97,56.97,130561.0,55.2861,55.3539,55.2279,55.2279,130561.0
2022-01-19 15:00:00,56.98,57.03,56.82,56.87,156610.0,55.2376,55.2861,55.0825,55.131,156610.0
2022-01-19 15:05:00,56.87,56.98,56.85,56.9,145589.0,55.131,55.2376,55.1116,55.1601,145589.0
2022-01-19 15:10:00,56.89,57.01,56.85,56.98,99516.0,55.1504,55.2667,55.1116,55.2376,99516.0
2022-01-19 15:15:00,56.98,57.04,56.85,56.89,121510.0,55.2376,55.2958,55.1116,55.1504,121510.0
2022-01-19 15:20:00,56.88,57.0,56.85,56.87,152031.0,55.1407,55.257,55.1116,55.131,152031.0
2022-01-19 15:25:00,56.87,56.89,56.75,56.77,162411.0,55.131,55.1504,55.0146,55.034,162411.0
2022-01-19 15:30:00,56.78,56.82,56.64,56.67,194795.0,55.0437,55.0825,54.908,54.9371,194795.0
2022-01-19 15:35:00,56.67,56.76,56.65,56.68,255723.0,54.9371,55.0243,54.9177,54.9468,255723.0
2022-01-19 15:40:00,56.67,56.77,56.67,56.67,311008.0,54.9371,55.034,54.9371,54.9371,311008.0
2022-01-19 15:45:00,56.66,56.69,56.59,56.59,359368.0,54.9274,54.9565,54.8595,54.8595,359368.0
2022-01-19 15:50:00,56.59,56.59,56.25,56.29,917162.0,54.8595,54.8595,54.5299,54.5687,917162.0
2022-01-19 15:55:00,56.3,56.3,56.12,56.25,1205482.0,54.5784,54.5784,54.4039,54.5299,1205482.0
2022-01-20 09:30:00,56.05,56.15,55.4,55.56,671518.0,54.336,54.433,53.7059,53.861,671518.0
2022-01-20 09:35:00,55.59,55.71,55.28,55.52,524211.0,53.8901,54.0064,53.5896,53.8223,524211.0
2022-01-20 09:40:00,55.53,55.89,55.35,55.75,381925.0,53.8319,54.1809,53.6574,54.0452,381925.0
2022-01-20 09:45:00,55.75,56.15,55.71,56.08,335939.0,54.0452,54.433,54.0064,54.3651,335939.0
2022-01-20 09:50:00,56.07,56.4,55.9,56.37,399630.0,54.3554,54.6753,54.1906,54.6463,399630.0
2022-01-20 09:55:00,56.38,57.08,56.31,56.85,670254.0,54.656,55.3345,54.5881,55.1116,670254.0
2022-01-20 10:00:00,56.87,56.87,56.5,56.56,354416.0,55.131,55.131,54.7723,54.8304,354416.0
2022-01-20 10:05:00,56.58,56.74,56.4,56.43,379549.0,54.8498,55.0049,54.6753,54.7044,379549.0
2022-01-20 10:10:00,56.44,56.81,56.44,56.75,205609.0,54.7141,55.0728,54.7141,55.0146,205609.0
2022-01-20 10:15:00,56.76,56.93,56.48,56.5,263905.0,55.0243,55.1891,54.7529,54.7723,263905.0
2022-01-20 10:20:00,56.48,56.75,56.48,56.7,167210.0,54.7529,55.0146,54.7529,54.9662,167210.0
2022-01-20 10:25:00,56.69,56.73,56.56,56.62,155261.0,54.9565,54.9953,54.8304,54.8886,155261.0
2022-01-20 10:30:00,56.63,56.91,56.63,56.85,412651.0,54.8983,55.1697,54.8983,55.1116,412651.0
2022-01-20 10:35:00,56.85,57.13,56.84,57.04,304995.0,55.1116,55.383,55.1019,55.2958,304995.0
2022-01-20 10:40:00,57.04,57.16,56.97,57.12,154626.0,55.2958,55.4121,55.2279,55.3733,154626.0
2022-01-20 10:45:00,57.13,57.24,57.09,57.19,128981.0,55.383,55.4897,55.3442,55.4412,128981.0
2022-01-20 10:50:00,57.18,57.31,57.12,57.28,141806.0,55.4315,55.5575,55.3733,55.5284,141806.0
2022-01-20 10:55:00,57.28,57.33,57.14,57.25,151281.0,55.5284,55.5769,55.3927,55.4993,151281.0
2022-01-20 11:00:00,57.24,57.24,57.06,57.13,125291.0,55.4897,55.4897,55.3152,55.383,125291.0
2022-01-20 11:05:00,57.12,57.16,57.01,57.07,93859.0,55.3733,55.4121,55.2667,55.3249,93859.0
2022-01-20 11:10:00,57.06,57.1,56.89,56.97,140324.0,55.3152,55.3539,55.1504,55.2279,140324.0
2022-01-20 11:15:00,56.97,56.99,56.88,56.97,76835.0,55.2279,55.2473,55.1407,55.2279,76835.0
2022-01-20 11:20:00,56.97,57.02,56.86,57.01,89112.0,55.2279,55.2764,55.1213,55.2667,89112.0
2022-01-20 11:25:00,57.0,57.08,56.97,56.99,135478.0,55.257,55.3345,55.2279,55.2473,135478.0
2022-01-20 11:30:00,56.98,57.1,56.94,57.08,110871.0,55.2376,55.3539,55.1988,55.3345,110871.0
2022-01-20 11:35:00,57.08,57.15,56.96,57.04,77522.0,55.3345,55.4024,55.2182,55.2958,77522.0
2022-01-20 11:40:00,57.03,57.06,56.63,56.65,161174.0,55.2861,55.3152,54.8983,54.9177,161174.0
2022-01-20 11:45:00,56.64,56.89,56.64,56.85,99567.0,54.908,55.1504,54.908,55.1116,99567.0
2022-01-20 11:50:00,56.86,56.96,56.81,56.82,71202.0,55.1213,55.2182,55.0728,55.0825,71202.0
2022-01-20 11:55:00,56.82,56.9,56.8,56.84,40468.0,55.0825,55.1601,55.0631,55.1019,40468.0
2022-01-20 12:00:00,56.85,56.88,56.69,56.71,108402.0,55.1116,55.1407,54.9565,54.9759,108402.0
2022-01-20 12:05:00,56.71,56.74,56.64,56.66,106908.0,54.9759,55.0049,54.908,54.9274,106908.0
2022-01-20 12:10:00,56.66,56.73,56.59,56.69,107437.0,54.9274,54.9953,54.8595,54.9565,107437.0
2022-01-20 12:15:00,56.68,56.69,56.54,56.55,82748.0,54.9468,54.9565,54.8111,54.8208,82748.0
2022-01-20 12:20:00,56.55,56.65,56.48,56.63,151094.0,54.8208,54.9177,54.7529,54.8983,151094.0
2022-01-20 12:25:00,56.62,56.76,56.58,56.68,113205.0,54.8886,55.0243,54.8498,54.9468,113205.0
2022-01-20 12:30:00,56.68,56.74,56.67,56.71,64354.0,54.9468,55.0049,54.9371,54.9759,64354.0
2022-01-20 12:35:00,56.71,56.81,56.59,56.6,105901.0,54.9759,55.0728,54.8595,54.8692,105901.0
2022-01-20 12:40:00,56.6,56.68,56.56,56.65,70079.0,54.8692,54.9468,54.8304,54.9177,70079.0
2022-01-20 12:45:00,56.65,56.65,56.59,56.65,40090.0,54.9177,54.9177,54.8595,54.9177,40090.0
2022-01-20 12:50:00,56.64,56.64,56.45,56.47,73769.0,54.908,54.908,54.7238,54.7432,73769.0
2022-01-20 12:55:00,56.45,56.53,56.41,56.46,109645.0,54.7238,54.8014,54.685,54.7335,109645.0
2022-01-20 13:00:00,56.46,56.51,56.38,56.45,119209.0,54.7335,54.782,54.656,54.7238,119209.0
2022-01-20 13:05:00,56.45,56.45,56.28,56.29,101709.0,54.7238,54.7238,54.559,54.5687,101709.0
2022-01-20 13:10:00,56.3,56.37,56.27,56.32,123627.0,54.5784,54.6463,54.5493,54.5978,123627.0
2022-01-20 13:15:00,56.33,56.34,56.21,56.33,96243.0,54.6075,54.6172,54.4912,54.6075,96243.0
2022-01-20 13:20:00,56.34,56.37,56.29,56.31,71861.0,54.6172,54.6463,54.5687,54.5881,71861.0
2022-01-20 13:25:00,56.32,56.41,56.24,56.25,101273.0,54.5978,54.685,54.5202,54.5299,101273.0
2022-01-20 13:30:00,56.25,56.3,56.12,56.22,188518.0,54.5299,54.5784,54.4039,54.5008,188518.0
2022-01-20 13:35:00,56.23,56.31,56.15,56.26,101689.0,54.5105,54.5881,54.433,54.5396,101689.0
2022-01-20 13:40:00,56.26,56.33,56.23,56.28,141497.0,54.5396,54.6075,54.5105,54.559,141497.0
2022-01-20 13:45:00,56.26,56.3,56.11,56.28,121200.0,54.5396,54.5784,54.3942,54.559,121200.0
2022-01-20 13:50:00,56.28,56.39,56.27,56.35,78135.0,54.559,54.6656,54.5493,54.6269,78135.0
2022-01-20 13:55:00,56.35,56.37,56.29,56.35,80110.0,54.6269,54.6463,54.5687,54.6269,80110.0
2022-01-20 14:00:00,56.35,56.63,56.34,56.62,132446.0,54.6269,54.8983,54.6172,54.8886,132446.0
2022-01-20 14:05:00,56.63,56.63,56.49,56.51,83587.0,54.8983,54.8983,54.7626,54.782,83587.0
2022-01-20 14:10:00,56.52,56.56,56.33,56.33,149327.0,54.7917,54.8304,54.6075,54.6075,149327.0
2022-01-20 14:15:00,56.34,56.37,56.2,56.29,99775.0,54.6172,54.6463,54.4815,54.5687,99775.0
2022-01-20 14:20:00,56.28,56.33,56.13,56.24,100202.0,54.559,54.6075,54.4136,54.5202,100202.0
2022-01-20 14:25:00,56.23,56.24,56.07,56.08,82683.0,54.5105,54.5202,54.3554,54.3651,82683.0
2022-01-20 14:30:00,56.08,56.11,56.0,56.07,97113.0,54.3651,54.3942,54.2876,54.3554,97113.0
2022-01-20 14:35:00,56.07,56.09,55.99,56.04,168164.0,54.3554,54.3748,54.2779,54.3264,168164.0
2022-01-20 14:40:00,56.03,56.03,55.9,55.93,106169.0,54.3167,54.3167,54.1906,54.2197,106169.0
2022-01-20 14:45:00,55.94,56.02,55.88,55.98,111577.0,54.2294,54.307,54.1712,54.2682,111577.0
2022-01-20 14:50:00,55.97,56.05,55.88,55.92,84279.0,54.2585,54.336,54.1712,54.21,84279.0
2022-01-20 14:55:00,55.92,55.99,55.88,55.92,113178.0,54.21,54.2779,54.1712,54.21,113178.0
2022-01-20 15:00:00,55.92,56.04,55.83,55.85,112124.0,54.21,54.3264,54.1228,54.1422,112124.0
2022-01-20 15:05:00,55.87,55.9,55.6,55.68,288652.0,54.1615,54.1906,53.8998,53.9774,288652.0
2022-01-20 15:10:00,55.68,55.73,55.54,55.58,154022.0,53.9774,54.0258,53.8416,53.8804,154022.0
2022-01-20 15:15:00,55.58,55.65,55.54,55.63,148775.0,53.8804,53.9483,53.8416,53.9289,148775.0
2022-01-20 15:20:00,55.64,55.65,55.42,55.44,171030.0,53.9386,53.9483,53.7253,53.7447,171030.0
2022-01-20 15:25:00,55.45,55.51,55.38,55.45,200100.0,53.7544,53.8126,53.6865,53.7544,200100.0
2022-01-20 15:30:00,55.45,55.47,55.3,55.34,228083.0,53.7544,53.7738,53.609,53.6478,228083.0
2022-01-20 15:35:00,55.34,55.35,55.26,55.35,354763.0,53.6478,53.6574,53.5702,53.6574,354763.0
2022-01-20 15:40:00,55.35,55.36,55.06,55.06,457151.0,53.6574,53.6671,53.3763,53.3763,457151.0
2022-01-20 15:45:00,55.06,55.06,54.81,54.82,621527.0,53.3763,53.3763,53.134,53.1437,621527.0
2022-01-20 15:50:00,54.82,54.89,54.6,54.62,577818.0,53.1437,53.2115,52.9304,52.9498,577818.0
2022-01-20 15:55:00,54.62,54.66,54.41,54.64,1889350.0,52.9498,52.9885,52.7462,52.9692,1889350.0
2022-01-21 09:30:00,54.52,54.52,53.84,54.28,764172.0,52.8528,52.8528,52.1936,52.6202,764172.0
2022-01-21 09:35:00,54.31,54.44,53.87,53.89,292534.0,52.6493,52.7753,52.2227,52.2421,292534.0
2022-01-21 09:40:00,53.88,54.18,53.6,53.67,527544.0,52.2324,52.5232,51.961,52.0288,527544.0
2022-01-21 09:45:00,53.68,53.88,53.58,53.78,449407.0,52.0385,52.2324,51.9416,52.1355,449407.0
2022-01-21 09:50:00,53.79,53.9,53.53,53.56,351616.0,52.1452,52.2518,51.8931,51.9222,351616.0
2022-01-21 09:55:00,53.54,53.7,53.32,53.58,446790.0,51.9028,52.0579,51.6895,51.9416,446790.0
2022-01-21 10:00:00,53.58,53.8,53.29,53.37,389399.0,51.9416,52.1548,51.6604,51.738,389399.0
2022-01-21 10:05:00,53.37,53.58,53.28,53.34,310031.0,51.738,51.9416,51.6507,51.7089,310031.0
2022-01-21 10:10:00,53.33,53.37,53.2,53.26,395013.0,51.6992,51.738,51.5732,51.6314,395013.0
2022-01-21 10:15:00,53.26,53.41,53.02,53.03,369368.0,51.6314,51.7768,51.3987,51.4084,369368.0
2022-01-21 10:20:00,53.03,53.04,52.68,52.93,554842.0,51.4084,51.4181,51.0691,51.3115,554842.0
2022-01-21 10:25:00,52.93,53.49,52.89,53.38,449151.0,51.3115,51.8543,51.2727,51.7477,449151.0
2022-01-21 10:30:00,53.37,53.85,53.35,53.76,513513.0,51.738,52.2033,51.7186,52.1161,513513.0
2022-01-21 10:35:00,53.76,53.99,53.69,53.71,382821.0,52.1161,52.339,52.0482,52.0676,382821.0
2022-01-21 10:40:00,53.71,53.87,53.52,53.87,296723.0,52.0676,52.2227,51.8834,52.2227,296723.0
2022-01-21 10:45:00,53.85,54.19,53.66,54.15,265088.0,52.2033,52.5329,52.0191,52.4941,265088.0
2022-01-21 10:50:00,54.15,54.32,53.98,54.07,362161.0,52.4941,52.6589,52.3293,52.4166,362161.0
2022-01-21 10:55:00,54.07,54.17,53.92,54.02,206958.0,52.4166,52.5135,52.2712,52.3681,206958.0
2022-01-21 11:00:00,54.04,54.06,53.82,53.94,188875.0,52.3875,52.4069,52.1742,52.2906,188875.0
2022-01-21 11:05:00,53.95,54.37,53.9,54.36,281084.0,52.3003,52.7074,52.2518,52.6977,281084.0
2022-01-21 11:10:00,54.36,54.36,54.14,54.23,238603.0,52.6977,52.6977,52.4845,52.5717,238603.0
2022-01-21 11:15:00,54.24,54.42,54.23,54.36,229948.0,52.5814,52.7559,52.5717,52.6977,229948.0
2022-01-21 11:20:00,54.37,54.7,54.35,54.63,276245.0,52.7074,53.0273,52.688,52.9595,276245.0
2022-01-21 11:25:00,54.63,54.67,54.45,54.6,248484.0,52.9595,52.9982,52.785,52.9304,248484.0
2022-01-21 11:30:00,54.59,54.62,54.26,54.57,249789.0,52.9207,52.9498,52.6008,52.9013,249789.0
2022-01-21 11:35:00,54.58,54.63,54.21,54.25,172137.0,52.911,52.9595,52.5523,52.5911,172137.0
2022-01-21 11:40:00,54.26,54.32,54.21,54.25,96876.0,52.6008,52.6589,52.5523,52.5911,96876.0
2022-01-21 11:45:00,54.26,54.34,54.03,54.18,136275.0,52.6008,52.6783,52.3778,52.5232,136275.0
2022-01-21 11:50:00,54.18,54.24,53.96,54.01,107510.0,52.5232,52.5814,52.31,52.3584,107510.0
2022-01-21 11:55:00,54.01,54.23,54.0,54.14,215110.0,52.3584,52.5717,52.3487,52.4845,215110.0
2022-01-21 12:00:00,54.15,54.15,53.95,54.03,245096.0,52.4941,52.4941,52.3003,52.3778,245096.0
2022-01-21 12:05:00,54.03,54.2,53.97,54.04,137088.0,52.3778,52.5426,52.3196,52.3875,137088.0
2022-01-21 12:10:00,54.05,54.09,53.9,53.99,156795.0,52.3972,52.436,52.2518,52.339,156795.0
2022-01-21 12:15:00,53.98,54.05,53.79,53.84,244139.0,52.3293,52.3972,52.1452,52.1936,244139.0
2022-01-21 12:20:00,53.84,54.06,53.79,54.03,123200.0,52.1936,52.4069,52.1452,52.3778,123200.0
2022-01-21 12:25:00,54.02,54.12,53.98,54.03,94737.0,52.3681,52.4651,52.3293,52.3778,94737.0
2022-01-21 12:30:00,54.02,54.08,53.94,54.03,78903.0,52.3681,52.4263,52.2906,52.3778,78903.0
2022-01-21 12:35:00,54.04,54.12,53.82,53.98,129712.0,52.3875,52.4651,52.1742,52.3293,129712.0
2022-01-21 12:40:00,53.96,54.05,53.91,53.93,177944.0,52.31,52.3972,52.2615,52.2809,177944.0
2022-01-21 12:45:00,53.94,54.06,53.82,53.84,109152.0,52.2906,52.4069,52.1742,52.1936,109152.0
2022-01-21 12:50:00,53.84,54.13,53.81,54.07,131268.0,52.1936,52.4748,52.1645,52.4166,131268.0
2022-01-21 12:55:00,54.08,54.27,54.0,54.22,136374.0,52.4263,52.6105,52.3487,52.562,136374.0
2022-01-21 13:00:00,54.21,54.34,54.09,54.14,130606.0,52.5523,52.6783,52.436,52.4845,130606.0
2022-01-21 13:05:00,54.14,54.2,54.02,54.03,121150.0,52.4845,52.5426,52.3681,52.3778,121150.0
2022-01-21 13:10:00,54.04,54.21,54.04,54.12,206477.0,52.3875,52.5523,52.3875,52.4651,206477.0
2022-01-21 13:15:00,54.12,54.12,53.89,53.92,130285.0,52.4651,52.4651,52.2421,52.2712,130285.0
2022-01-21 13:20:00,53.91,53.92,53.77,53.81,98761.0,52.2615,52.2712,52.1258,52.1645,98761.0
2022-01-21 13:25:00,53.81,53.96,53.76,53.9,111486.0,52.1645,52.31,52.1161,52.2518,111486.0
2022-01-21 13:30:00,53.89,54.01,53.87,53.94,161085.0,52.2421,52.3584,52.2227,52.2906,161085.0
2022-01-21 13:35:00,53.94,54.05,53.87,53.99,256517.0,52.2906,52.3972,52.2227,52.339,256517.0
2022-01-21 13:40:00,53.99,54.07,53.86,53.9,124161.0,52.339,52.4166,52.213,52.2518,124161.0
2022-01-21 13:45:00,53.9,53.92,53.68,53.91,123962.0,52.2518,52.2712,52.0385,52.2615,123962.0
2022-01-21 13:50:00,53.9,54.0,53.84,53.93,114357.0,52.2518,52.3487,52.1936,52.2809,114357.0
2022-01-21 13:55:00,53.95,53.98,53.78,53.84,143302.0,52.3003,52.3293,52.1355,52.1936,143302.0
2022-01-21 14:00:00,53.84,53.93,53.79,53.9,112857.0,52.1936,52.2809,52.1452,52.2518,112857.0
2022-01-21 14:05:00,53.89,54.0,53.85,53.88,155702.0,52.2421,52.3487,52.2033,52.2324,155702.0
2022-01-21 14:10:00,53.88,53.97,53.81,53.85,103978.0,52.2324,52.3196,52.1645,52.2033,103978.0
2022-01-21 14:15:00,53.85,53.92,53.78,53.79,92990.0,52.2033,52.2712,52.1355,52.1452,92990.0
2022-01-21 14:20:00,53.79,53.88,53.74,53.88,91471.0,52.1452,52.2324,52.0967,52.2324,91471.0
2022-01-21 14:25:00,53.87,53.87,53.59,53.6,134475.0,52.2227,52.2227,51.9513,51.961,134475.0
2022-01-21 14:30:00,53.61,53.66,53.55,53.61,129839.0,51.9707,52.0191,51.9125,51.9707,129839.0
2022-01-21 14:35:00,53.6,53.73,53.52,53.66,129973.0,51.961,52.087,51.8834,52.0191,129973.0
2022-01-21 14:40:00,53.67,53.75,53.59,53.61,77216.0,52.0288,52.1064,51.9513,51.9707,77216.0
2022-01-21 14:45:00,53.62,53.67,53.56,53.63,160293.0,51.9804,52.0288,51.9222,51.99,160293.0
2022-01-21 14:50:00,53.63,53.64,53.44,53.51,194296.0,51.99,51.9997,51.8059,51.8737,194296.0
2022-01-21 14:55:00,53.51,53.53,53.29,53.35,204689.0,51.8737,51.8931,51.6604,51.7186,204689.0
2022-01-21 15:00:00,53.35,53.51,53.29,53.31,127750.0,51.7186,51.8737,51.6604,51.6798,127750.0
2022-01-21 15:05:00,53.31,53.32,53.02,53.14,277600.0,51.6798,51.6895,51.3987,51.515,277600.0
2022-01-21 15:10:00,53.14,53.21,53.04,53.19,172130.0,51.515,51.5829,51.4181,51.5635,172130.0
2022-01-21 15:15:00,53.19,53.35,53.11,53.25,168595.0,51.5635,51.7186,51.4859,51.6217,168595.0
2022-01-21 15:20:00,53.24,53.34,53.11,53.28,202610.0,51.612,51.7089,51.4859,51.6507,202610.0
2022-01-21 15:25:00,53.29,53.29,53.03,53.08,207077.0,51.6604,51.6604,51.4084,51.4569,207077.0
2022-01-21 15:30:00,53.08,53.3,53.07,53.21,293020.0,51.4569,51.6701,51.4472,51.5829,293020.0
2022-01-21 15:35:00,53.22,53.45,53.21,53.44,192846.0,51.5926,51.8156,51.5829,51.8059,192846.0
2022-01-21 15:40:00,53.43,53.66,53.42,53.55,417847.0,51.7962,52.0191,51.7865,51.9125,417847.0
2022-01-21 15:45:00,53.55,53.66,53.41,53.54,668921.0,51.9125,52.0191,51.7768,51.9028,668921.0
2022-01-21 15:50:00,53.53,53.54,53.22,53.26,423748.0,51.8931,51.9028,51.5926,51.6314,423748.0
2022-01-21 15:55:00,53.26,53.4,53.2,53.27,909421.0,51.6314,51.7671,51.5732,51.6411,909421.0
2022-01-24 09:30:00,51.4,51.67,50.99,51.44,1287231.0,49.8282,50.09,49.4308,49.867,1287231.0
2022-01-24 09:35:00,51.44,51.7,51.1,51.7,538316.0,49.867,50.1191,49.5374,50.1191,538316.0
2022-01-24 09:40:00,51.7,51.7,50.95,51.06,608102.0,50.1191,50.1191,49.392,49.4986,608102.0
2022-01-24 09:45:00,51.03,51.06,50.5,50.57,602728.0,49.4696,49.4986,48.9558,49.0236,602728.0
2022-01-24 09:50:00,50.55,50.66,50.37,50.41,748997.0,49.0042,49.1109,48.8297,48.8685,748997.0
2022-01-24 09:55:00,50.41,50.76,50.39,50.58,556239.0,48.8685,49.2078,48.8491,49.0333,556239.0
2022-01-24 10:00:00,50.56,50.78,50.4,50.41,514266.0,49.0139,49.2272,48.8588,48.8685,514266.0
2022-01-24 10:05:00,50.42,50.51,50.07,50.12,555844.0,48.8782,48.9655,48.5389,48.5874,555844.0
2022-01-24 10:10:00,50.11,50.41,49.95,50.38,614835.0,48.5777,48.8685,48.4226,48.8394,614835.0
2022-01-24 10:15:00,50.38,50.43,49.95,50.01,426579.0,48.8394,48.8879,48.4226,48.4807,426579.0
2022-01-24 10:20:00,50.01,50.66,49.97,50.66,565326.0,48.4807,49.1109,48.442,49.1109,565326.0
2022-01-24 10:25:00,50.67,50.87,50.43,50.59,620339.0,49.1206,49.3144,48.8879,49.043,620339.0
2022-01-24 10:30:00,50.58,51.05,50.55,50.93,447243.0,49.0333,49.4889,49.0042,49.3726,447243.0
2022-01-24 10:35:00,50.93,51.14,50.8,51.04,228776.0,49.3726,49.5762,49.2466,49.4792,228776.0
2022-01-24 10:40:00,51.04,51.28,50.97,51.27,289121.0,49.4792,49.7119,49.4114,49.7022,289121.0
2022-01-24 10:45:00,51.24,51.27,50.73,50.84,220066.0,49.6731,49.7022,49.1787,49.2854,220066.0
2022-01-24 10:50:00,50.83,51.07,50.77,51.06,201516.0,49.2757,49.5083,49.2175,49.4986,201516.0
2022-01-24 10:55:00,51.05,51.1,50.63,50.7,212700.0,49.4889,49.5374,49.0818,49.1496,212700.0
2022-01-24 11:00:00,50.69,50.79,50.54,50.62,214221.0,49.1399,49.2369,48.9945,49.0721,214221.0
2022-01-24 11:05:00,50.62,50.66,50.47,50.58,168800.0,49.0721,49.1109,48.9267,49.0333,168800.0
2022-01-24 11:10:00,50.56,50.66,50.41,50.48,226796.0,49.0139,49.1109,48.8685,48.9364,226796.0
2022-01-24 11:15:00,50.48,50.53,50.33,50.46,198213.0,48.9364,48.9848,48.791,48.917,198213.0
2022-01-24 11:20:00,50.46,50.63,50.42,50.48,147225.0,48.917,49.0818,48.8782,48.9364,147225.0
2022-01-24 11:25:00,50.48,50.9,50.4,50.9,256283.0,48.9364,49.3435,48.8588,49.3435,256283.0
2022-01-24 11:30:00,50.91,51.02,50.77,50.8,276023.0,49.3532,49.4599,49.2175,49.2466,276023.0
2022-01-24 11:35:00,50.83,50.87,50.47,50.56,192733.0,49.2757,49.3144,48.9267,49.0139,192733.0
2022-01-24 11:40:00,50.55,50.59,50.21,50.23,296524.0,49.0042,49.043,48.6746,48.694,296524.0
2022-01-24 11:45:00,50.24,50.35,49.9,49.93,423047.0,48.7037,48.8103,48.3741,48.4032,423047.0
2022-01-24 11:50:00,49.94,50.37,49.93,50.26,325511.0,48.4129,48.8297,48.4032,48.7231,325511.0
2022-01-24 11:55:00,50.26,50.31,49.99,50.09,285343.0,48.7231,48.7716,48.4614,48.5583,285343.0
2022-01-24 12:00:00,50.09,50.09,49.86,49.92,244481.0,48.5583,48.5583,48.3353,48.3935,244481.0
2022-01-24 12:05:00,49.93,50.01,49.7,49.75,210479.0,48.4032,48.4807,48.1802,48.2287,210479.0
2022-01-24 12:10:00,49.76,49.87,49.59,49.66,358712.0,48.2384,48.345,48.0736,48.1414,358712.0
2022-01-24 12:15:00,49.67,49.74,49.5,49.73,288676.0,48.1511,48.219,47.9863,48.2093,288676.0
2022-01-24 12:20:00,49.73,49.93,49.59,49.61,291287.0,48.2093,48.4032,48.0736,48.093,291287.0
2022-01-24 12:25:00,49.61,49.8,49.44,49.68,459781.0,48.093,48.2772,47.9282,48.1608,459781.0
2022-01-24 12:30:00,49.65,49.75,49.53,49.63,344158.0,48.1318,48.2287,48.0154,48.1124,344158.0
2022-01-24 12:35:00,49.62,49.64,49.36,49.51,342536.0,48.1027,48.1221,47.8506,47.996,342536.0
2022-01-24 12:40:00,49.49,49.91,49.38,49.88,333120.0,47.9766,48.3838,47.87,48.3547,333120.0
2022-01-24 12:45:00,49.87,49.98,49.82,49.91,259911.0,48.345,48.4517,48.2966,48.3838,259911.0
2022-01-24 12:50:00,49.9,50.22,49.8,50.15,336540.0,48.3741,48.6843,48.2772,48.6165,336540.0
2022-01-24 12:55:00,50.14,50.37,50.08,50.37,343011.0,48.6068,48.8297,48.5486,48.8297,343011.0
2022-01-24 13:00:00,50.36,50.52,50.27,50.51,248003.0,48.82,48.9751,48.7328,48.9655,248003.0
2022-01-24 13:05:00,50.49,50.92,50.39,50.78,239773.0,48.9461,49.3629,48.8491,49.2272,239773.0
2022-01-24 13:10:00,50.76,50.93,50.67,50.9,198586.0,49.2078,49.3726,49.1206,49.3435,198586.0
2022-01-24 13:15:00,50.89,51.08,50.87,50.93,236751.0,49.3338,49.518,49.3144,49.3726,236751.0
2022-01-24 13:20:00,50.92,51.01,50.56,50.58,153213.0,49.3629,49.4502,49.0139,49.0333,153213.0
2022-01-24 13:25:00,50.59,50.75,50.53,50.61,179194.0,49.043,49.1981,48.9848,49.0624,179194.0
2022-01-24 13:30:00,50.6,50.96,50.57,50.96,147240.0,49.0527,49.4017,49.0236,49.4017,147240.0
2022-01-24 13:35:00,50.95,50.97,50.61,50.87,358253.0,49.392,49.4114,49.0624,49.3144,358253.0
2022-01-24 13:40:00,50.87,50.9,50.69,50.79,157674.0,49.3144,49.3435,49.1399,49.2369,157674.0
2022-01-24 13:45:00,50.79,51.44,50.79,51.44,323252.0,49.2369,49.867,49.2369,49.867,323252.0
2022-01-24 13:50:00,51.43,51.47,51.22,51.36,248394.0,49.8573,49.8961,49.6537,49.7895,248394.0
2022-01-24 13:55:00,51.36,51.48,51.31,51.45,189822.0,49.7895,49.9058,49.741,49.8767,189822.0
2022-01-24 14:00:00,51.44,51.71,51.41,51.55,248406.0,49.867,50.1288,49.8379,49.9737,248406.0
2022-01-24 14:05:00,51.54,51.74,51.53,51.62,217650.0,49.964,50.1578,49.9543,50.0415,217650.0
2022-01-24 14:10:00,51.61,51.7,51.24,51.34,353068.0,50.0318,50.1191,49.6731,49.7701,353068.0
2022-01-24 14:15:00,51.36,51.43,51.17,51.26,161390.0,49.7895,49.8573,49.6053,49.6925,161390.0
2022-01-24 14:20:00,51.25,51.41,51.1,51.11,140904.0,49.6828,49.8379,49.5374,49.5471,140904.0
2022-01-24 14:25:00,51.11,51.3,51.07,51.21,133256.0,49.5471,49.7313,49.5083,49.644,133256.0
2022-01-24 14:30:00,51.21,51.39,51.09,51.11,154537.0,49.644,49.8185,49.5277,49.5471,154537.0
2022-01-24 14:35:00,51.12,51.21,50.96,51.06,165803.0,49.5568,49.644,49.4017,49.4986,165803.0
2022-01-24 14:40:00,51.06,51.22,51.01,51.16,125242.0,49.4986,49.6537,49.4502,49.5956,125242.0
2022-01-24 14:45:00,51.15,51.26,50.95,51.21,200494.0,49.5859,49.6925,49.392,49.644,200494.0
2022-01-24 14:50:00,51.2,51.32,51.11,51.26,124323.0,49.6344,49.7507,49.5471,49.6925,124323.0
2022-01-24 14:55:00,51.24,51.49,51.18,51.44,173790.0,49.6731,49.9155,49.615,49.867,173790.0
2022-01-24 15:00:00,51.45,51.67,51.4,51.48,277177.0,49.8767,50.09,49.8282,49.9058,277177.0
2022-01-24 15:05:00,51.45,51.54,51.34,51.48,112028.0,49.8767,49.964,49.7701,49.9058,112028.0
2022-01-24 15:10:00,51.48,51.87,51.47,51.86,175043.0,49.9058,50.2839,49.8961,50.2742,175043.0
2022-01-24 15:15:00,51.87,52.03,51.58,51.63,304895.0,50.2839,50.439,50.0027,50.0512,304895.0
2022-01-24 15:20:00,51.63,51.87,51.63,51.76,201761.0,50.0512,50.2839,50.0512,50.1772,201761.0
2022-01-24 15:25:00,51.76,51.84,51.57,51.64,390872.0,50.1772,50.2548,49.993,50.0609,390872.0
2022-01-24 15:30:00,51.63,52.1,51.46,52.09,534511.0,50.0512,50.5068,49.8864,50.4971,534511.0
2022-01-24 15:35:00,52.1,52.17,51.97,52.14,346733.0,50.5068,50.5747,50.3808,50.5456,346733.0
2022-01-24 15:40:00,52.13,52.19,51.83,51.98,408590.0,50.5359,50.5941,50.2451,50.3905,408590.0
2022-01-24 15:45:00,51.97,52.31,51.96,52.28,430736.0,50.3808,50.7104,50.3711,50.6813,430736.0
2022-01-24 15:50:00,52.28,52.66,52.27,52.48,602496.0,50.6813,51.0497,50.6716,50.8752,602496.0
2022-01-24 15:55:00,52.48,52.66,52.29,52.64,857559.0,50.8752,51.0497,50.691,51.0303,857559.0
2022-01-25 09:30:00,51.6,51.7,50.94,51.22,748049.0,50.0221,50.1191,49.3823,49.6537,748049.0
2022-01-25 09:35:00,51.2,51.77,51.17,51.5,395806.0,49.6344,50.1869,49.6053,49.9252,395806.0
2022-01-25 09:40:00,51.48,51.65,51.1,51.18,311790.0,49.9058,50.0706,49.5374,49.615,311790.0
2022-01-25 09:45:00,51.18,51.23,50.95,51.05,390450.0,49.615,49.6634,49.392,49.4889,390450.0
2022-01-25 09:50:00,51.04,51.32,50.82,50.84,240225.0,49.4792,49.7507,49.266,49.2854,240225.0
2022-01-25 09:55:00,50.87,51.38,50.87,51.29,321986.0,49.3144,49.8088,49.3144,49.7216,321986.0
2022-01-25 10:00:00,51.28,51.38,50.96,51.02,282069.0,49.7119,49.8088,49.4017,49.4599,282069.0
2022-01-25 10:05:00,51.01,51.18,50.94,51.18,172837.0,49.4502,49.615,49.3823,49.615,172837.0
2022-01-25 10:10:00,51.17,51.44,51.0,51.41,201076.0,49.6053,49.867,49.4405,49.8379,201076.0
2022-01-25 10:15:00,51.39,51.65,51.33,51.49,380511.0,49.8185,50.0706,49.7604,49.9155,380511.0
2022-01-25 10:20:00,51.49,51.5,51.3,51.31,183696.0,49.9155,49.9252,49.7313,49.741,183696.0
2022-01-25 10:25:00,51.31,51.69,51.28,51.68,234134.0,49.741,50.1094,49.7119,50.0997,234134.0
2022-01-25 10:30:00,51.68,51.68,51.49,51.57,143231.0,50.0997,50.0997,49.9155,49.993,143231.0
2022-01-25 10:35:00,51.57,51.7,51.38,51.6,175218.0,49.993,50.1191,49.8088,50.0221,175218.0
2022-01-25 10:40:00,51.6,51.74,51.43,51.72,165007.0,50.0221,50.1578,49.8573,50.1385,165007.0
2022-01-25 10:45:00,51.73,51.88,51.59,51.76,138930.0,50.1481,50.2936,50.0124,50.1772,138930.0
2022-01-25 10:50:00,51.76,51.86,51.58,51.61,242504.0,50.1772,50.2742,50.0027,50.0318,242504.0
2022-01-25 10:55:00,51.62,51.72,51.54,51.56,199597.0,50.0415,50.1385,49.964,49.9833,199597.0
2022-01-25 11:00:00,51.56,51.75,51.51,51.75,224285.0,49.9833,50.1675,49.9349,50.1675,224285.0
2022-01-25 11:05:00,51.74,51.89,51.51,51.61,148756.0,50.1578,50.3033,49.9349,50.0318,148756.0
2022-01-25 11:10:00,51.61,51.75,51.54,51.61,115289.0,50.0318,50.1675,49.964,50.0318,115289.0
2022-01-25 11:15:00,51.59,52.0,51.58,52.0,117072.0,50.0124,50.4099,50.0027,50.4099,117072.0
2022-01-25 11:20:00,51.99,52.11,51.97,52.09,132673.0,50.4002,50.5165,50.3808,50.4971,132673.0
2022-01-25 11:25:00,52.08,52.22,51.95,51.98,210363.0,50.4874,50.6232,50.3614,50.3905,210363.0
2022-01-25 11:30:00,51.97,52.01,51.73,51.73,140894.0,50.3808,50.4196,50.1481,50.1481,140894.0
2022-01-25 11:35:00,51.71,51.76,51.36,51.49,343866.0,50.1288,50.1772,49.7895,49.9155,343866.0
2022-01-25 11:40:00,51.48,51.69,51.43,51.65,91844.0,49.9058,50.1094,49.8573,50.0706,91844.0
2022-01-25 11:45:00,51.63,51.82,51.61,51.79,102636.0,50.0512,50.2354,50.0318,50.2063,102636.0
2022-01-25 11:50:00,51.78,52.03,51.74,51.98,184320.0,50.1966,50.439,50.1578,50.3905,184320.0
2022-01-25 11:55:00,51.97,51.97,51.58,51.64,336629.0,50.3808,50.3808,50.0027,50.0609,336629.0
2022-01-25 12:00:00,51.64,51.8,51.59,51.8,126659.0,50.0609,50.216,50.0124,50.216,126659.0
2022-01-25 12:05:00,51.8,51.92,51.77,51.81,151899.0,50.216,50.3323,50.1869,50.2257,151899.0
2022-01-25 12:10:00,51.81,51.81,51.61,51.71,131973.0,50.2257,50.2257,50.0318,50.1288,131973.0
2022-01-25 12:15:00,51.72,51.82,51.53,51.73,188887.0,50.1385,50.2354,49.9543,50.1481,188887.0
2022-01-25 12:20:00,51.74,51.95,51.71,51.91,104319.0,50.1578,50.3614,50.1288,50.3226,104319.0
2022-01-25 12:25:00,51.91,51.98,51.75,51.77,106501.0,50.3226,50.3905,50.1675,50.1869,106501.0
2022-01-25 12:30:00,51.75,51.76,51.6,51.71,96930.0,50.1675,50.1772,50.0221,50.1288,96930.0
2022-01-25 12:35:00,51.7,51.78,51.58,51.64,125096.0,50.1191,50.1966,50.0027,50.0609,125096.0
2022-01-25 12:40:00,51.62,51.64,51.45,51.64,435364.0,50.0415,50.0609,49.8767,50.0609,435364.0
2022-01-25 12:45:00,51.63,51.67,51.41,51.46,121914.0,50.0512,50.09,49.8379,49.8864,121914.0
2022-01-25 12:50:00,51.47,51.53,51.43,51.43,84446.0,49.8961,49.9543,49.8573,49.8573,84446.0
2022-01-25 12:55:00,51.43,51.66,51.36,51.65,179567.0,49.8573,50.0803,49.7895,50.0706,179567.0
2022-01-25 13:00:00,51.65,51.65,51.45,51.54,141568.0,50.0706,50.0706,49.8767,49.964,141568.0
2022-01-25 13:05:00,51.53,51.58,51.42,51.53,128943.0,49.9543,50.0027,49.8476,49.9543,128943.0
2022-01-25 13:10:00,51.54,51.64,51.47,51.56,103354.0,49.964,50.0609,49.8961,49.9833,103354.0
2022-01-25 13:15:00,51.55,51.68,51.5,51.65,107237.0,49.9737,50.0997,49.9252,50.0706,107237.0
2022-01-25 13:20:00,51.64,51.64,51.49,51.58,164953.0,50.0609,50.0609,49.9155,50.0027,164953.0
2022-01-25 13:25:00,51.56,51.76,51.53,51.73,190999.0,49.9833,50.1772,49.9543,50.1481,190999.0
2022-01-25 13:30:00,51.73,51.85,51.66,51.75,168374.0,50.1481,50.2645,50.0803,50.1675,168374.0
2022-01-25 13:35:00,51.75,51.84,51.63,51.84,164563.0,50.1675,50.2548,50.0512,50.2548,164563.0
2022-01-25 13:40:00,51.85,51.85,51.7,51.78,158112.0,50.2645,50.2645,50.1191,50.1966,158112.0
2022-01-25 13:45:00,51.78,51.92,51.68,51.91,376629.0,50.1966,50.3323,50.0997,50.3226,376629.0
2022-01-25 13:50:00,51.9,51.98,51.85,51.94,190045.0,50.3129,50.3905,50.2645,50.3517,190045.0
2022-01-25 13:55:00,51.93,52.04,51.9,52.03,207749.0,50.342,50.4487,50.3129,50.439,207749.0
2022-01-25 14:00:00,52.03,52.09,51.92,51.97,205995.0,50.439,50.4971,50.3323,50.3808,205995.0
2022-01-25 14:05:00,51.98,52.05,51.91,51.96,167458.0,50.3905,50.4584,50.3226,50.3711,167458.0
2022-01-25 14:10:00,51.96,52.23,51.95,52.19,119784.0,50.3711,50.6329,50.3614,50.5941,119784.0
2022-01-25 14:15:00,52.19,52.34,52.17,52.33,348705.0,50.5941,50.7395,50.5747,50.7298,348705.0
2022-01-25 14:20:00,52.33,52.4,52.28,52.33,199501.0,50.7298,50.7977,50.6813,50.7298,199501.0
2022-01-25 14:25:00,52.32,52.39,52.22,52.34,197754.0,50.7201,50.788,50.6232,50.7395,197754.0
2022-01-25 14:30:00,52.34,52.39,52.1,52.13,163125.0,50.7395,50.788,50.5068,50.5359,163125.0
2022-01-25 14:35:00,52.13,52.18,52.07,52.16,170476.0,50.5359,50.5844,50.4777,50.565,170476.0
2022-01-25 14:40:00,52.16,52.36,52.16,52.35,205302.0,50.565,50.7589,50.565,50.7492,205302.0
2022-01-25 14:45:00,52.35,52.46,52.3,52.34,292930.0,50.7492,50.8558,50.7007,50.7395,292930.0
2022-01-25 14:50:00,52.35,52.38,52.26,52.34,180128.0,50.7492,50.7783,50.6619,50.7395,180128.0
2022-01-25 14:55:00,52.34,52.52,52.26,52.46,201730.0,50.7395,50.914,50.6619,50.8558,201730.0
2022-01-25 15:00:00,52.47,52.5,52.3,52.31,203647.0,50.8655,50.8946,50.7007,50.7104,203647.0
2022-01-25 15:05:00,52.31,52.31,52.02,52.14,242177.0,50.7104,50.7104,50.4293,50.5456,242177.0
2022-01-25 15:10:00,52.14,52.14,52.0,52.09,184281.0,50.5456,50.5456,50.4099,50.4971,184281.0
2022-01-25 15:15:00,52.09,52.39,52.08,52.34,178115.0,50.4971,50.788,50.4874,50.7395,178115.0
2022-01-25 15:20:00,52.34,52.34,52.1,52.11,136759.0,50.7395,50.7395,50.5068,50.5165,136759.0
2022-01-25 15:25:00,52.1,52.11,51.9,51.97,198683.0,50.5068,50.5165,50.3129,50.3808,198683.0
2022-01-25 15:30:00,51.98,52.07,51.88,51.99,207500.0,50.3905,50.4777,50.2936,50.4002,207500.0
2022-01-25 15:35:00,52.0,52.15,51.85,52.11,221193.0,50.4099,50.5553,50.2645,50.5165,221193.0
2022-01-25 15:40:00,52.12,52.23,52.09,52.11,180700.0,50.5262,50.6329,50.4971,50.5165,180700.0
2022-01-25 15:45:00,52.11,52.22,51.97,52.06,218001.0,50.5165,50.6232,50.3808,50.4681,218001.0
2022-01-25 15:50:00,52.05,52.06,51.8,51.87,271504.0,50.4584,50.4681,50.216,50.2839,271504.0
2022-01-25 15:55:00,51.87,51.97,51.82,51.9,730309.0,50.2839,50.3808,50.2354,50.3129,730309.0
2022-01-26 09:30:00,53.57,53.61,53.03,53.09,726824.0,51.9319,51.9707,51.4084,51.4666,726824.0
2022-01-26 09:35:00,53.09,53.33,52.81,53.05,363429.0,51.4666,51.6992,51.1951,51.4278,363429.0
2022-01-26 09:40:00,53.06,53.38,52.93,53.21,337641.0,51.4375,51.7477,51.3115,51.5829,337641.0
2022-01-26 09:45:00,53.22,53.51,53.18,53.32,341397.0,51.5926,51.8737,51.5538,51.6895,341397.0
2022-01-26 09:50:00,53.32,53.67,53.25,53.63,322807.0,51.6895,52.0288,51.6217,51.99,322807.0
2022-01-26 09:55:00,53.61,53.72,53.48,53.59,235137.0,51.9707,52.0773,51.8446,51.9513,235137.0
2022-01-26 10:00:00,53.61,53.78,53.44,53.6,221557.0,51.9707,52.1355,51.8059,51.961,221557.0
2022-01-26 10:05:00,53.61,53.68,53.39,53.45,126711.0,51.9707,52.0385,51.7574,51.8156,126711.0
2022-01-26 10:10:00,53.45,53.45,53.12,53.13,147652.0,51.8156,51.8156,51.4956,51.5053,147652.0
2022-01-26 10:15:00,53.13,53.47,53.01,53.47,252021.0,51.5053,51.8349,51.389,51.8349,252021.0
2022-01-26 10:20:00,53.46,53.61,53.28,53.34,176286.0,51.8252,51.9707,51.6507,51.7089,176286.0
2022-01-26 10:25:00,53.33,53.33,53.04,53.1,195497.0,51.6992,51.6992,51.4181,51.4763,195497.0
2022-01-26 10:30:00,53.11,53.2,52.97,53.03,166982.0,51.4859,51.5732,51.3502,51.4084,166982.0
2022-01-26 10:35:00,53.0,53.08,52.73,52.73,222735.0,51.3793,51.4569,51.1176,51.1176,222735.0
2022-01-26 10:40:00,52.75,52.88,52.63,52.68,126329.0,51.137,51.263,51.0206,51.0691,126329.0
2022-01-26 10:45:00,52.67,52.77,52.58,52.69,129365.0,51.0594,51.1563,50.9722,51.0788,129365.0
2022-01-26 10:50:00,52.66,52.79,52.58,52.65,168802.0,51.0497,51.1757,50.9722,51.04,168802.0
2022-01-26 10:55:00,52.64,52.96,52.58,52.79,167546.0,51.0303,51.3405,50.9722,51.1757,167546.0
2022-01-26 11:00:00,52.77,52.93,52.74,52.88,144232.0,51.1563,51.3115,51.1273,51.263,144232.0
2022-01-26 11:05:00,52.86,53.19,52.85,53.1,171708.0,51.2436,51.5635,51.2339,51.4763,171708.0
2022-01-26 11:10:00,53.1,53.31,53.03,53.3,167167.0,51.4763,51.6798,51.4084,51.6701,167167.0
2022-01-26 11:15:00,53.31,53.34,53.16,53.17,132769.0,51.6798,51.7089,51.5344,51.5441,132769.0
2022-01-26 11:20:00,53.18,53.24,53.12,53.18,112897.0,51.5538,51.612,51.4956,51.5538,112897.0
2022-01-26 11:25:00,53.19,53.22,53.12,53.12,120212.0,51.5635,51.5926,51.4956,51.4956,120212.0
2022-01-26 11:30:00,53.12,53.16,52.88,52.97,116375.0,51.4956,51.5344,51.263,51.3502,116375.0
2022-01-26 11:35:00,52.97,52.99,52.89,52.97,53561.0,51.3502,51.3696,51.2727,51.3502,53561.0
2022-01-26 11:40:00,52.97,53.11,52.93,53.04,80090.0,51.3502,51.4859,51.3115,51.4181,80090.0
2022-01-26 11:45:00,53.07,53.08,52.98,53.02,59370.0,51.4472,51.4569,51.3599,51.3987,59370.0
2022-01-26 11:50:00,53.01,53.12,52.93,53.06,103645.0,51.389,51.4956,51.3115,51.4375,103645.0
2022-01-26 11:55:00,53.07,53.19,53.02,53.13,51030.0,51.4472,51.5635,51.3987,51.5053,51030.0
2022-01-26 12:00:00,53.14,53.22,53.08,53.15,102838.0,51.515,51.5926,51.4569,51.5247,102838.0
2022-01-26 12:05:00,53.15,53.24,53.12,53.18,114459.0,51.5247,51.612,51.4956,51.5538,114459.0
2022-01-26 12:10:00,53.18,53.23,53.08,53.12,99148.0,51.5538,51.6023,51.4569,51.4956,99148.0
2022-01-26 12:15:00,53.12,53.15,53.06,53.1,197060.0,51.4956,51.5247,51.4375,51.4763,197060.0
2022-01-26 12:20:00,53.1,53.18,53.02,53.05,101809.0,51.4763,51.5538,51.3987,51.4278,101809.0
2022-01-26 12:25:00,53.06,53.14,53.03,53.11,59801.0,51.4375,51.515,51.4084,51.4859,59801.0
2022-01-26 12:30:00,53.11,53.11,52.92,52.94,114205.0,51.4859,51.4859,51.3018,51.3211,114205.0
2022-01-26 12:35:00,52.93,52.97,52.91,52.91,261334.0,51.3115,51.3502,51.2921,51.2921,261334.0
2022-01-26 12:40:00,52.91,53.21,52.9,53.14,132490.0,51.2921,51.5829,51.2824,51.515,132490.0
2022-01-26 12:45:00,53.14,53.17,53.02,53.12,103763.0,51.515,51.5441,51.3987,51.4956,103763.0
2022-01-26 12:50:00,53.12,53.79,53.06,53.77,1071327.0,51.4956,52.1452,51.4375,52.1258,1071327.0
2022-01-26 12:55:00,53.77,53.79,53.51,53.59,390427.0,52.1258,52.1452,51.8737,51.9513,390427.0
2022-01-26 13:00:00,53.59,53.59,53.2,53.24,300123.0,51.9513,51.9513,51.5732,51.612,300123.0
2022-01-26 13:05:00,53.24,53.36,53.18,53.35,126321.0,51.612,51.7283,51.5538,51.7186,126321.0
2022-01-26 13:10:00,53.35,53.48,53.24,53.47,149481.0,51.7186,51.8446,51.612,51.8349,149481.0
2022-01-26 13:15:00,53.46,53.52,53.3,53.35,143274.0,51.8252,51.8834,51.6701,51.7186,143274.0
2022-01-26 13:20:00,53.32,53.34,53.24,53.33,81578.0,51.6895,51.7089,51.612,51.6992,81578.0
2022-01-26 13:25:00,53.33,53.48,53.33,53.42,58444.0,51.6992,51.8446,51.6992,51.7865,58444.0
2022-01-26 13:30:00,53.41,53.49,53.34,53.37,77183.0,51.7768,51.8543,51.7089,51.738,77183.0
2022-01-26 13:35:00,53.36,53.4,53.31,53.36,68627.0,51.7283,51.7671,51.6798,51.7283,68627.0
2022-01-26 13:40:00,53.35,53.49,53.35,53.43,85927.0,51.7186,51.8543,51.7186,51.7962,85927.0
2022-01-26 13:45:00,53.43,53.46,53.37,53.41,61950.0,51.7962,51.8252,51.738,51.7768,61950.0
2022-01-26 13:50:00,53.4,53.43,53.33,53.41,68918.0,51.7671,51.7962,51.6992,51.7768,68918.0
2022-01-26 13:55:00,53.41,53.5,53.34,53.37,106608.0,51.7768,51.864,51.7089,51.738,106608.0
2022-01-26 14:00:00,53.38,53.94,53.31,53.7,372529.0,51.7477,52.2906,51.6798,52.0579,372529.0
2022-01-26 14:05:00,53.7,53.99,53.67,53.77,216039.0,52.0579,52.339,52.0288,52.1258,216039.0
2022-01-26 14:10:00,53.77,53.86,53.09,53.16,347414.0,52.1258,52.213,51.4666,51.5344,347414.0
2022-01-26 14:15:00,53.17,53.34,53.11,53.29,168411.0,51.5441,51.7089,51.4859,51.6604,168411.0
2022-01-26 14:20:00,53.31,53.44,53.19,53.41,251533.0,51.6798,51.8059,51.5635,51.7768,251533.0
2022-01-26 14:25:00,53.42,53.76,53.4,53.63,152272.0,51.7865,52.1161,51.7671,51.99,152272.0
2022-01-26 14:30:00,53.62,53.73,53.14,53.19,190423.0,51.9804,52.087,51.515,51.5635,190423.0
2022-01-26 14:35:00,53.2,53.73,53.09,53.63,339336.0,51.5732,52.087,51.4666,51.99,339336.0
2022-01-26 14:40:00,53.65,53.7,53.1,53.11,206684.0,52.0094,52.0579,51.4763,51.4859,206684.0
2022-01-26 14:45:00,53.1,53.11,52.63,52.75,368223.0,51.4763,51.4859,51.0206,51.137,368223.0
2022-01-26 14:50:00,52.73,53.1,52.72,52.92,238441.0,51.1176,51.4763,51.1079,51.3018,238441.0
2022-01-26 14:55:00,52.91,52.96,52.69,52.87,160577.0,51.2921,51.3405,51.0788,51.2533,160577.0
2022-01-26 15:00:00,52.85,52.85,52.15,52.25,268940.0,51.2339,51.2339,50.5553,50.6522,268940.0
2022-01-26 15:05:00,52.19,52.26,51.76,51.77,511459.0,50.5941,50.6619,50.1772,50.1869,511459.0
2022-01-26 15:10:00,51.76,52.17,51.76,51.95,297033.0,50.1772,50.5747,50.1772,50.3614,297033.0
2022-01-26 15:15:00,51.93,52.09,51.74,51.77,221145.0,50.342,50.4971,50.1578,50.1869,221145.0
2022-01-26 15:20:00,51.78,51.81,51.47,51.59,206769.0,50.1966,50.2257,49.8961,50.0124,206769.0
2022-01-26 15:25:00,51.61,52.17,51.52,52.17,372807.0,50.0318,50.5747,49.9446,50.5747,372807.0
2022-01-26 15:30:00,52.15,52.36,52.08,52.12,319505.0,50.5553,50.7589,50.4874,50.5262,319505.0
2022-01-26 15:35:00,52.11,52.19,51.92,52.05,424873.0,50.5165,50.5941,50.3323,50.4584,424873.0
2022-01-26 15:40:00,52.06,52.37,51.93,52.24,312996.0,50.4681,50.7686,50.342,50.6426,312996.0
2022-01-26 15:45:00,52.24,52.38,52.0,52.19,432775.0,50.6426,50.7783,50.4099,50.5941,432775.0
2022-01-26 15:50:00,52.2,52.29,51.93,52.22,507573.0,50.6038,50.691,50.342,50.6232,507573.0
2022-01-26 15:55:00,52.23,52.39,52.07,52.37,704495.0,50.6329,50.788,50.4777,50.7686,704495.0
2022-01-27 09:30:00,52.85,53.3,52.73,52.73,591570.0,51.2339,51.6701,51.1176,51.1176,591570.0
2022-01-27 09:35:00,52.73,52.86,52.43,52.58,490388.0,51.1176,51.2436,50.8267,50.9722,490388.0
2022-01-27 09:40:00,52.56,53.15,52.56,52.99,311594.0,50.9528,51.5247,50.9528,51.3696,311594.0
2022-01-27 09:45:00,53.02,53.35,52.87,53.25,246718.0,51.3987,51.7186,51.2533,51.6217,246718.0
2022-01-27 09:50:00,53.24,53.26,52.87,52.88,264139.0,51.612,51.6314,51.2533,51.263,264139.0
2022-01-27 09:55:00,52.88,52.99,52.67,52.88,390421.0,51.263,51.3696,51.0594,51.263,390421.0
2022-01-27 10:00:00,52.88,53.04,52.61,52.95,213799.0,51.263,51.4181,51.0012,51.3308,213799.0
2022-01-27 10:05:00,52.96,53.15,52.82,53.03,130806.0,51.3405,51.5247,51.2048,51.4084,130806.0
2022-01-27 10:10:00,53.03,53.2,52.92,53.11,118337.0,51.4084,51.5732,51.3018,51.4859,118337.0
2022-01-27 10:15:00,53.11,53.17,52.85,52.88,167322.0,51.4859,51.5441,51.2339,51.263,167322.0
2022-01-27 10:20:00,52.9,52.99,52.77,52.79,181092.0,51.2824,51.3696,51.1563,51.1757,181092.0
2022-01-27 10:25:00,52.8,52.89,52.51,52.52,322516.0,51.1854,51.2727,50.9043,50.914,322516.0
2022-01-27 10:30:00,52.53,52.59,52.31,52.39,322578.0,50.9237,50.9818,50.7104,50.788,322578.0
2022-01-27 10:35:00,52.4,52.44,51.98,52.04,349734.0,50.7977,50.8364,50.3905,50.4487,349734.0
2022-01-27 10:40:00,52.04,52.28,52.02,52.27,229315.0,50.4487,50.6813,50.4293,50.6716,229315.0
2022-01-27 10:45:00,52.27,52.3,52.07,52.12,135023.0,50.6716,50.7007,50.4777,50.5262,135023.0
2022-01-27 10:50:00,52.11,52.22,52.03,52.08,147346.0,50.5165,50.6232,50.439,50.4874,147346.0
2022-01-27 10:55:00,52.13,52.27,52.07,52.23,144564.0,50.5359,50.6716,50.4777,50.6329,144564.0
2022-01-27 11:00:00,52.22,52.41,52.21,52.28,114635.0,50.6232,50.8074,50.6135,50.6813,114635.0
2022-01-27 11:05:00,52.27,52.32,51.93,51.96,132548.0,50.6716,50.7201,50.342,50.3711,132548.0
2022-01-27 11:10:00,51.97,52.18,51.95,52.13,203175.0,50.3808,50.5844,50.3614,50.5359,203175.0
2022-01-27 11:15:00,52.13,52.13,51.85,52.09,232382.0,50.5359,50.5359,50.2645,50.4971,232382.0
2022-01-27 11:20:00,52.08,52.16,51.98,52.04,206637.0,50.4874,50.565,50.3905,50.4487,206637.0
2022-01-27 11:25:00,52.05,52.16,51.96,52.14,249890.0,50.4584,50.565,50.3711,50.5456,249890.0
2022-01-27 11:30:00,52.15,52.33,52.09,52.3,97552.0,50.5553,50.7298,50.4971,50.7007,97552.0
2022-01-27 11:35:00,52.29,52.42,52.12,52.15,103210.0,50.691,50.817,50.5262,50.5553,103210.0
2022-01-27 11:40:00,52.15,52.3,52.08,52.14,152771.0,50.5553,50.7007,50.4874,50.5456,152771.0
2022-01-27 11:45:00,52.15,52.23,52.08,52.1,152104.0,50.5553,50.6329,50.4874,50.5068,152104.0
2022-01-27 11:50:00,52.11,52.15,52.05,52.12,112054.0,50.5165,50.5553,50.4584,50.5262,112054.0
2022-01-27 11:55:00,52.12,52.16,52.06,52.13,120853.0,50.5262,50.565,50.4681,50.5359,120853.0
2022-01-27 12:00:00,52.15,52.17,52.03,52.13,155323.0,50.5553,50.5747,50.439,50.5359,155323.0
2022-01-27 12:05:00,52.13,52.13,52.01,52.08,319251.0,50.5359,50.5359,50.4196,50.4874,319251.0
2022-01-27 12:10:00,52.1,52.16,52.02,52.16,146867.0,50.5068,50.565,50.4293,50.565,146867.0
2022-01-27 12:15:00,52.15,52.18,51.93,52.1,320680.0,50.5553,50.5844,50.342,50.5068,320680.0
2022-01-27 12:20:00,52.09,52.11,52.01,52.06,227876.0,50.4971,50.5165,50.4196,50.4681,227876.0
2022-01-27 12:25:00,52.07,52.13,51.89,51.93,318281.0,50.4777,50.5359,50.3033,50.342,318281.0
2022-01-27 12:30:00,51.93,52.07,51.89,51.93,418368.0,50.342,50.4777,50.3033,50.342,418368.0
2022-01-27 12:35:00,51.93,51.95,51.62,51.68,190552.0,50.342,50.3614,50.0415,50.0997,190552.0
2022-01-27 12:40:00,51.67,51.78,51.64,51.7,133676.0,50.09,50.1966,50.0609,50.1191,133676.0
2022-01-27 12:45:00,51.69,51.7,51.57,51.6,287483.0,50.1094,50.1191,49.993,50.0221,287483.0
2022-01-27 12:50:00,51.59,51.76,51.59,51.76,219884.0,50.0124,50.1772,50.0124,50.1772,219884.0
2022-01-27 12:55:00,51.76,51.82,51.63,51.66,131944.0,50.1772,50.2354,50.0512,50.0803,131944.0
2022-01-27 13:00:00,51.65,51.72,51.37,51.38,224314.0,50.0706,50.1385,49.7992,49.8088,224314.0
2022-01-27 13:05:00,51.38,51.4,51.23,51.36,207096.0,49.8088,49.8282,49.6634,49.7895,207096.0
2022-01-27 13:10:00,51.36,51.41,51.25,51.38,309253.0,49.7895,49.8379,49.6828,49.8088,309253.0
2022-01-27 13:15:00,51.37,51.53,51.29,51.32,148678.0,49.7992,49.9543,49.7216,49.7507,148678.0
2022-01-27 13:20:00,51.32,51.35,51.15,51.19,348842.0,49.7507,49.7798,49.5859,49.6247,348842.0
2022-01-27 13:25:00,51.2,51.31,51.09,51.11,163957.0,49.6344,49.741,49.5277,49.5471,163957.0
2022-01-27 13:30:00,51.1,51.27,51.07,51.16,115371.0,49.5374,49.7022,49.5083,49.5956,115371.0
2022-01-27 13:35:00,51.15,51.33,51.11,51.13,173840.0,49.5859,49.7604,49.5471,49.5665,173840.0
2022-01-27 13:40:00,51.15,51.31,51.1,51.26,157330.0,49.5859,49.741,49.5374,49.6925,157330.0
2022-01-27 13:45:00,51.27,51.27,51.08,51.21,482629.0,49.7022,49.7022,49.518,49.644,482629.0
2022-01-27 13:50:00,51.21,51.24,51.07,51.07,138038.0,49.644,49.6731,49.5083,49.5083,138038.0
2022-01-27 13:55:00,51.08,51.32,51.06,51.26,177551.0,49.518,49.7507,49.4986,49.6925,177551.0
2022-01-27 14:00:00,51.24,51.53,51.24,51.4,180025.0,49.6731,49.9543,49.6731,49.8282,180025.0
2022-01-27 14:05:00,51.41,51.6,51.34,51.44,132559.0,49.8379,50.0221,49.7701,49.867,132559.0
2022-01-27 14:10:00,51.44,51.56,51.43,51.48,85009.0,49.867,49.9833,49.8573,49.9058,85009.0
2022-01-27 14:15:00,51.48,51.5,51.33,51.46,219259.0,49.9058,49.9252,49.7604,49.8864,219259.0
2022-01-27 14:20:00,51.45,51.5,51.31,51.35,293090.0,49.8767,49.9252,49.741,49.7798,293090.0
2022-01-27 14:25:00,51.36,51.45,51.31,51.42,145451.0,49.7895,49.8767,49.741,49.8476,145451.0
2022-01-27 14:30:00,51.41,51.51,51.13,51.18,179397.0,49.8379,49.9349,49.5665,49.615,179397.0
2022-01-27 14:35:00,51.19,51.49,51.15,51.45,208036.0,49.6247,49.9155,49.5859,49.8767,208036.0
2022-01-27 14:40:00,51.44,51.68,51.42,51.6,118082.0,49.867,50.0997,49.8476,50.0221,118082.0
2022-01-27 14:45:00,51.6,51.61,51.41,51.5,260452.0,50.0221,50.0318,49.8379,49.9252,260452.0
2022-01-27 14:50:00,51.49,51.54,51.38,51.39,384609.0,49.9155,49.964,49.8088,49.8185,384609.0
2022-01-27 14:55:00,51.39,51.58,51.29,51.48,265544.0,49.8185,50.0027,49.7216,49.9058,265544.0
2022-01-27 15:00:00,51.5,51.72,51.48,51.6,121013.0,49.9252,50.1385,49.9058,50.0221,121013.0
2022-01-27 15:05:00,51.61,51.68,51.41,51.41,246647.0,50.0318,50.0997,49.8379,49.8379,246647.0
2022-01-27 15:10:00,51.41,51.49,51.25,51.33,274989.0,49.8379,49.9155,49.6828,49.7604,274989.0
2022-01-27 15:15:00,51.31,51.34,51.18,51.34,125019.0,49.741,49.7701,49.615,49.7701,125019.0
2022-01-27 15:20:00,51.33,51.42,51.17,51.29,135383.0,49.7604,49.8476,49.6053,49.7216,135383.0
2022-01-27 15:25:00,51.28,51.49,51.26,51.41,130542.0,49.7119,49.9155,49.6925,49.8379,130542.0
2022-01-27 15:30:00,51.42,51.53,51.31,51.35,192350.0,49.8476,49.9543,49.741,49.7798,192350.0
2022-01-27 15:35:00,51.36,51.45,51.29,51.3,183124.0,49.7895,49.8767,49.7216,49.7313,183124.0
2022-01-27 15:40:00,51.3,51.7,51.28,51.56,260840.0,49.7313,50.1191,49.7119,49.9833,260840.0
2022-01-27 15:45:00,51.56,51.69,51.4,51.49,457289.0,49.9833,50.1094,49.8282,49.9155,457289.0
2022-01-27 15:50:00,51.5,51.54,51.38,51.43,271502.0,49.9252,49.964,49.8088,49.8573,271502.0
2022-01-27 15:55:00,51.43,51.47,51.37,51.44,547002.0,49.8573,49.8961,49.7992,49.867,547002.0
2022-01-28 09:30:00,51.25,51.25,50.53,50.57,428296.0,49.6828,49.6828,48.9848,49.0236,428296.0
2022-01-28 09:35:00,50.57,50.62,50.28,50.31,260876.0,49.0236,49.0721,48.7425,48.7716,260876.0
2022-01-28 09:40:00,50.29,50.49,50.2,50.32,255523.0,48.7522,48.9461,48.6649,48.7813,255523.0
2022-01-28 09:45:00,50.32,50.43,49.96,50.0,699686.0,48.7813,48.8879,48.4323,48.471,699686.0
2022-01-28 09:50:00,50.01,50.23,49.82,49.97,312504.0,48.4807,48.694,48.2966,48.442,312504.0
2022-01-28 09:55:00,49.98,50.02,49.77,49.84,228215.0,48.4517,48.4904,48.2481,48.3159,228215.0
2022-01-28 10:00:00,49.81,49.95,49.64,49.84,231702.0,48.2869,48.4226,48.1221,48.3159,231702.0
2022-01-28 10:05:00,49.85,50.0,49.76,49.9,159750.0,48.3256,48.471,48.2384,48.3741,159750.0
2022-01-28 10:10:00,49.9,50.0,49.69,49.74,490185.0,48.3741,48.471,48.1705,48.219,490185.0
2022-01-28 10:15:00,49.74,50.0,49.7,49.99,219722.0,48.219,48.471,48.1802,48.4614,219722.0
2022-01-28 10:20:00,49.98,50.11,49.67,49.75,242996.0,48.4517,48.5777,48.1511,48.2287,242996.0
2022-01-28 10:25:00,49.76,49.87,49.56,49.64,208505.0,48.2384,48.345,48.0445,48.1221,208505.0
2022-01-28 10:30:00,49.64,49.78,49.56,49.65,169360.0,48.1221,48.2578,48.0445,48.1318,169360.0
2022-01-28 10:35:00,49.65,49.79,49.52,49.62,238749.0,48.1318,48.2675,48.0057,48.1027,238749.0
2022-01-28 10:40:00,49.62,49.63,49.44,49.55,385859.0,48.1027,48.1124,47.9282,48.0348,385859.0
2022-01-28 10:45:00,49.54,49.92,49.47,49.91,182720.0,48.0251,48.3935,47.9573,48.3838,182720.0
2022-01-28 10:50:00,49.93,50.1,49.86,50.09,370429.0,48.4032,48.568,48.3353,48.5583,370429.0
2022-01-28 10:55:00,50.09,50.35,49.82,50.29,323217.0,48.5583,48.8103,48.2966,48.7522,323217.0
2022-01-28 11:00:00,50.3,50.37,49.98,50.17,257028.0,48.7619,48.8297,48.4517,48.6358,257028.0
2022-01-28 11:05:00,50.17,50.25,50.12,50.18,157018.0,48.6358,48.7134,48.5874,48.6455,157018.0
2022-01-28 11:10:00,50.18,50.42,50.15,50.41,177813.0,48.6455,48.8782,48.6165,48.8685,177813.0
2022-01-28 11:15:00,50.43,50.6,50.42,50.55,199428.0,48.8879,49.0527,48.8782,49.0042,199428.0
2022-01-28 11:20:00,50.55,50.59,50.37,50.45,140883.0,49.0042,49.043,48.8297,48.9073,140883.0
2022-01-28 11:25:00,50.45,50.51,50.3,50.35,174248.0,48.9073,48.9655,48.7619,48.8103,174248.0
2022-01-28 11:30:00,50.37,50.4,50.2,50.29,210036.0,48.8297,48.8588,48.6649,48.7522,210036.0
2022-01-28 11:35:00,50.29,50.48,50.2,50.39,169219.0,48.7522,48.9364,48.6649,48.8491,169219.0
2022-01-28 11:40:00,50.38,50.49,50.29,50.42,134232.0,48.8394,48.9461,48.7522,48.8782,134232.0
2022-01-28 11:45:00,50.41,50.46,50.34,50.4,145989.0,48.8685,48.917,48.8007,48.8588,145989.0
2022-01-28 11:50:00,50.39,50.44,50.32,50.44,140819.0,48.8491,48.8976,48.7813,48.8976,140819.0
2022-01-28 11:55:00,50.45,50.52,50.43,50.5,239250.0,48.9073,48.9751,48.8879,48.9558,239250.0
2022-01-28 12:00:00,50.49,50.51,50.41,50.5,155735.0,48.9461,48.9655,48.8685,48.9558,155735.0
2022-01-28 12:05:00,50.49,50.51,50.36,50.47,142744.0,48.9461,48.9655,48.82,48.9267,142744.0
2022-01-28 12:10:00,50.47,50.5,50.17,50.33,249524.0,48.9267,48.9558,48.6358,48.791,249524.0
2022-01-28 12:15:00,50.34,50.36,50.1,50.16,321126.0,48.8007,48.82,48.568,48.6262,321126.0
2022-01-28 12:20:00,50.15,50.16,49.92,50.0,260257.0,48.6165,48.6262,48.3935,48.471,260257.0
2022-01-28 12:25:00,49.99,50.04,49.84,49.95,248479.0,48.4614,48.5098,48.3159,48.4226,248479.0
2022-01-28 12:30:00,49.94,49.98,49.84,49.9,111733.0,48.4129,48.4517,48.3159,48.3741,111733.0
2022-01-28 12:35:00,49.89,49.97,49.83,49.89,154822.0,48.3644,48.442,48.3062,48.3644,154822.0
2022-01-28 12:40:00,49.89,50.04,49.88,50.04,122403.0,48.3644,48.5098,48.3547,48.5098,122403.0
2022-01-28 12:45:00,50.04,50.05,49.89,49.96,120229.0,48.5098,48.5195,48.3644,48.4323,120229.0
2022-01-28 12:50:00,49.96,49.97,49.84,49.89,158896.0,48.4323,48.442,48.3159,48.3644,158896.0
2022-01-28 12:55:00,49.89,49.99,49.85,49.89,154962.0,48.3644,48.4614,48.3256,48.3644,154962.0
2022-01-28 13:00:00,49.9,49.99,49.84,49.94,98192.0,48.3741,48.4614,48.3159,48.4129,98192.0
2022-01-28 13:05:00,49.94,50.19,49.92,50.16,156645.0,48.4129,48.6552,48.3935,48.6262,156645.0
2022-01-28 13:10:00,50.16,50.24,50.1,50.21,127042.0,48.6262,48.7037,48.568,48.6746,127042.0
2022-01-28 13:15:00,50.22,50.26,50.15,50.22,149622.0,48.6843,48.7231,48.6165,48.6843,149622.0
2022-01-28 13:20:00,50.21,50.27,50.06,50.14,112101.0,48.6746,48.7328,48.5292,48.6068,112101.0
2022-01-28 13:25:00,50.15,50.26,50.09,50.26,139870.0,48.6165,48.7231,48.5583,48.7231,139870.0
2022-01-28 13:30:00,50.27,50.38,50.22,50.24,284187.0,48.7328,48.8394,48.6843,48.7037,284187.0
2022-01-28 13:35:00,50.25,50.27,50.11,50.12,193149.0,48.7134,48.7328,48.5777,48.5874,193149.0
2022-01-28 13:40:00,50.12,50.15,50.05,50.08,167681.0,48.5874,48.6165,48.5195,48.5486,167681.0
2022-01-28 13:45:00,50.08,50.17,50.03,50.05,234181.0,48.5486,48.6358,48.5001,48.5195,234181.0
2022-01-28 13:50:00,50.05,50.11,49.99,50.07,125876.0,48.5195,48.5777,48.4614,48.5389,125876.0
2022-01-28 13:55:00,50.07,50.14,49.97,49.97,138492.0,48.5389,48.6068,48.442,48.442,138492.0
2022-01-28 14:00:00,49.96,50.18,49.9,49.91,150888.0,48.4323,48.6455,48.3741,48.3838,150888.0
2022-01-28 14:05:00,49.91,49.94,49.8,49.87,160371.0,48.3838,48.4129,48.2772,48.345,160371.0
2022-01-28 14:10:00,49.87,49.91,49.73,49.75,108968.0,48.345,48.3838,48.2093,48.2287,108968.0
2022-01-28 14:15:00,49.76,49.76,49.6,49.64,192770.0,48.2384,48.2384,48.0833,48.1221,192770.0
2022-01-28 14:20:00,49.64,49.64,49.46,49.46,280781.0,48.1221,48.1221,47.9476,47.9476,280781.0
2022-01-28 14:25:00,49.48,49.55,49.42,49.43,173893.0,47.9669,48.0348,47.9088,47.9185,173893.0
2022-01-28 14:30:00,49.43,49.47,49.32,49.37,243435.0,47.9185,47.9573,47.8118,47.8603,243435.0
2022-01-28 14:35:00,49.37,49.42,49.24,49.37,307478.0,47.8603,47.9088,47.7343,47.8603,307478.0
2022-01-28 14:40:00,49.37,49.49,49.35,49.45,412623.0,47.8603,47.9766,47.8409,47.9379,412623.0
2022-01-28 14:45:00,49.45,49.54,49.41,49.54,215080.0,47.9379,48.0251,47.8991,48.0251,215080.0
2022-01-28 14:50:00,49.54,49.58,49.43,49.5,284348.0,48.0251,48.0639,47.9185,47.9863,284348.0
2022-01-28 14:55:00,49.49,49.74,49.47,49.71,263703.0,47.9766,48.219,47.9573,48.1899,263703.0
2022-01-28 15:00:00,49.71,49.77,49.57,49.65,416631.0,48.1899,48.2481,48.0542,48.1318,416631.0
2022-01-28 15:05:00,49.65,49.68,49.52,49.57,262075.0,48.1318,48.1608,48.0057,48.0542,262075.0
2022-01-28 15:10:00,49.56,49.77,49.53,49.74,295958.0,48.0445,48.2481,48.0154,48.219,295958.0
2022-01-28 15:15:00,49.75,49.83,49.7,49.83,164874.0,48.2287,48.3062,48.1802,48.3062,164874.0
2022-01-28 15:20:00,49.83,50.0,49.78,50.0,196799.0,48.3062,48.471,48.2578,48.471,196799.0
2022-01-28 15:25:00,50.0,50.09,49.88,49.93,186730.0,48.471,48.5583,48.3547,48.4032,186730.0
2022-01-28 15:30:00,49.94,50.1,49.8,50.01,478789.0,48.4129,48.568,48.2772,48.4807,478789.0
2022-01-28 15:35:00,50.01,50.03,49.93,50.0,304810.0,48.4807,48.5001,48.4032,48.471,304810.0
2022-01-28 15:40:00,49.99,50.1,49.94,50.08,468866.0,48.4614,48.568,48.4129,48.5486,468866.0
2022-01-28 15:45:00,50.08,50.33,50.02,50.32,594635.0,48.5486,48.791,48.4904,48.7813,594635.0
2022-01-28 15:50:00,50.33,50.5,50.17,50.18,1001879.0,48.791,48.9558,48.6358,48.6455,1001879.0
2022-01-28 15:55:00,50.18,50.25,50.07,50.25,1918577.0,48.6455,48.7134,48.5389,48.7134,1918577.0
2022-01-31 09:30:00,50.5,50.75,50.2,50.32,633656.0,48.9558,49.1981,48.6649,48.7813,633656.0
2022-01-31 09:35:00,50.3,50.38,49.97,50.09,388473.0,48.7619,48.8394,48.442,48.5583,388473.0
2022-01-31 09:40:00,50.11,50.54,50.02,50.48,327005.0,48.5777,48.9945,48.4904,48.9364,327005.0
2022-01-31 09:45:00,50.48,50.83,50.36,50.79,480578.0,48.9364,49.2757,48.82,49.2369,480578.0
2022-01-31 09:50:00,50.79,51.45,50.78,51.41,519162.0,49.2369,49.8767,49.2272,49.8379,519162.0
2022-01-31 09:55:00,51.41,51.57,51.3,51.34,310380.0,49.8379,49.993,49.7313,49.7701,310380.0
2022-01-31 10:00:00,51.35,51.52,51.35,51.48,254819.0,49.7798,49.9446,49.7798,49.9058,254819.0
2022-01-31 10:05:00,51.47,51.6,51.44,51.59,450881.0,49.8961,50.0221,49.867,50.0124,450881.0
2022-01-31 10:10:00,51.6,51.7,51.51,51.68,233157.0,50.0221,50.1191,49.9349,50.0997,233157.0
2022-01-31 10:15:00,51.68,51.88,51.67,51.8,290415.0,50.0997,50.2936,50.09,50.216,290415.0
2022-01-31 10:20:00,51.8,52.04,51.79,51.87,207720.0,50.216,50.4487,50.2063,50.2839,207720.0
2022-01-31 10:25:00,51.87,51.91,51.5,51.51,251615.0,50.2839,50.3226,49.9252,49.9349,251615.0
2022-01-31 10:30:00,51.51,51.66,51.4,51.47,312201.0,49.9349,50.0803,49.8282,49.8961,312201.0
2022-01-31 10:35:00,51.47,51.75,51.43,51.64,153443.0,49.8961,50.1675,49.8573,50.0609,153443.0
2022-01-31 10:40:00,51.63,51.63,51.51,51.56,144053.0,50.0512,50.0512,49.9349,49.9833,144053.0
2022-01-31 10:45:00,51.55,51.57,51.34,51.55,172745.0,49.9737,49.993,49.7701,49.9737,172745.0
2022-01-31 10:50:00,51.55,51.8,51.54,51.77,149194.0,49.9737,50.216,49.964,50.1869,149194.0
2022-01-31 10:55:00,51.78,51.84,51.68,51.78,157805.0,50.1966,50.2548,50.0997,50.1966,157805.0
2022-01-31 11:00:00,51.77,51.98,51.77,51.95,140311.0,50.1869,50.3905,50.1869,50.3614,140311.0
2022-01-31 11:05:00,51.96,51.96,51.75,51.79,163763.0,50.3711,50.3711,50.1675,50.2063,163763.0
2022-01-31 11:10:00,51.8,51.87,51.59,51.86,223171.0,50.216,50.2839,50.0124,50.2742,223171.0
2022-01-31 11:15:00,51.86,51.86,51.63,51.66,205465.0,50.2742,50.2742,50.0512,50.0803,205465.0
2022-01-31 11:20:00,51.65,51.72,51.56,51.7,131963.0,50.0706,50.1385,49.9833,50.1191,131963.0
2022-01-31 11:25:00,51.71,51.76,51.62,51.67,109930.0,50.1288,50.1772,50.0415,50.09,109930.0
2022-01-31 11:30:00,51.68,51.93,51.64,51.9,189066.0,50.0997,50.342,50.0609,50.3129,189066.0
2022-01-31 11:35:00,51.9,51.94,51.74,51.83,111673.0,50.3129,50.3517,50.1578,50.2451,111673.0
2022-01-31 11:40:00,51.84,51.96,51.79,51.84,177727.0,50.2548,50.3711,50.2063,50.2548,177727.0
2022-01-31 11:45:00,51.85,51.93,51.8,51.81,185892.0,50.2645,50.342,50.216,50.2257,185892.0
2022-01-31 11:50:00,51.82,51.98,51.8,51.94,134997.0,50.2354,50.3905,50.216,50.3517,134997.0
2022-01-31 11:55:00,51.95,52.16,51.94,52.16,199427.0,50.3614,50.565,50.3517,50.565,199427.0
2022-01-31 12:00:00,52.16,52.29,52.09,52.2,259725.0,50.565,50.691,50.4971,50.6038,259725.0
2022-01-31 12:05:00,52.19,52.22,52.06,52.07,181623.0,50.5941,50.6232,50.4681,50.4777,181623.0
2022-01-31 12:10:00,52.08,52.18,52.08,52.11,111927.0,50.4874,50.5844,50.4874,50.5165,111927.0
2022-01-31 12:15:00,52.1,52.26,52.1,52.21,153927.0,50.5068,50.6619,50.5068,50.6135,153927.0
2022-01-31 12:20:00,52.21,52.25,52.12,52.24,138836.0,50.6135,50.6522,50.5262,50.6426,138836.0
2022-01-31 12:25:00,52.24,52.32,52.15,52.29,168089.0,50.6426,50.7201,50.5553,50.691,168089.0
2022-01-31 12:30:00,52.28,52.36,52.26,52.29,136860.0,50.6813,50.7589,50.6619,50.691,136860.0
2022-01-31 12:35:00,52.29,52.29,52.17,52.22,111715.0,50.691,50.691,50.5747,50.6232,111715.0
2022-01-31 12:40:00,52.21,52.38,52.18,52.33,137092.0,50.6135,50.7783,50.5844,50.7298,137092.0
2022-01-31 12:45:00,52.33,52.49,52.33,52.46,169967.0,50.7298,50.8849,50.7298,50.8558,169967.0
2022-01-31 12:50:00,52.45,52.63,52.42,52.59,178101.0,50.8461,51.0206,50.817,50.9818,178101.0
2022-01-31 12:55:00,52.59,52.69,52.51,52.61,263309.0,50.9818,51.0788,50.9043,51.0012,263309.0
2022-01-31 13:00:00,52.61,52.61,52.3,52.3,172113.0,51.0012,51.0012,50.7007,50.7007,172113.0
2022-01-31 13:05:00,52.3,52.32,52.23,52.26,192592.0,50.7007,50.7201,50.6329,50.6619,192592.0
2022-01-31 13:10:00,52.26,52.41,52.26,52.41,135104.0,50.6619,50.8074,50.6619,50.8074,135104.0
2022-01-31 13:15:00,52.42,52.56,52.33,52.55,183779.0,50.817,50.9528,50.7298,50.9431,183779.0
2022-01-31 13:20:00,52.55,52.61,52.51,52.57,176287.0,50.9431,51.0012,50.9043,50.9625,176287.0
2022-01-31 13:25:00,52.57,52.57,52.37,52.38,98233.0,50.9625,50.9625,50.7686,50.7783,98233.0
2022-01-31 13:30:00,52.39,52.39,52.23,52.3,167125.0,50.788,50.788,50.6329,50.7007,167125.0
2022-01-31 13:35:00,52.3,52.4,52.22,52.34,114416.0,50.7007,50.7977,50.6232,50.7395,114416.0
2022-01-31 13:40:00,52.35,52.46,52.31,52.33,107201.0,50.7492,50.8558,50.7104,50.7298,107201.0
2022-01-31 13:45:00,52.33,52.45,52.33,52.45,80977.0,50.7298,50.8461,50.7298,50.8461,80977.0
2022-01-31 13:50:00,52.44,52.47,52.34,52.35,92167.0,50.8364,50.8655,50.7395,50.7492,92167.0
2022-01-31 13:55:00,52.36,52.44,52.32,52.43,74971.0,50.7589,50.8364,50.7201,50.8267,74971.0
2022-01-31 14:00:00,52.43,52.45,52.31,52.39,81876.0,50.8267,50.8461,50.7104,50.788,81876.0
2022-01-31 14:05:00,52.38,52.55,52.38,52.45,112114.0,50.7783,50.9431,50.7783,50.8461,112114.0
2022-01-31 14:10:00,52.44,52.51,52.43,52.46,81889.0,50.8364,50.9043,50.8267,50.8558,81889.0
2022-01-31 14:15:00,52.47,52.52,52.43,52.5,93442.0,50.8655,50.914,50.8267,50.8946,93442.0
2022-01-31 14:20:00,52.5,52.57,52.49,52.52,165885.0,50.8946,50.9625,50.8849,50.914,165885.0
2022-01-31 14:25:00,52.51,52.51,52.37,52.48,144497.0,50.9043,50.9043,50.7686,50.8752,144497.0
2022-01-31 14:30:00,52.49,52.54,52.44,52.5,100264.0,50.8849,50.9334,50.8364,50.8946,100264.0
2022-01-31 14:35:00,52.51,52.57,52.49,52.54,102752.0,50.9043,50.9625,50.8849,50.9334,102752.0
2022-01-31 14:40:00,52.54,52.59,52.49,52.58,122470.0,50.9334,50.9818,50.8849,50.9722,122470.0
2022-01-31 14:45:00,52.58,52.59,52.48,52.48,86768.0,50.9722,50.9818,50.8752,50.8752,86768.0
2022-01-31 14:50:00,52.49,52.51,52.38,52.4,145089.0,50.8849,50.9043,50.7783,50.7977,145089.0
2022-01-31 14:55:00,52.4,52.47,52.39,52.4,99952.0,50.7977,50.8655,50.788,50.7977,99952.0
2022-01-31 15:00:00,52.4,52.48,52.37,52.47,128230.0,50.7977,50.8752,50.7686,50.8655,128230.0
2022-01-31 15:05:00,52.48,52.56,52.39,52.4,117071.0,50.8752,50.9528,50.788,50.7977,117071.0
2022-01-31 15:10:00,52.4,52.44,52.17,52.19,182082.0,50.7977,50.8364,50.5747,50.5941,182082.0
2022-01-31 15:15:00,52.19,52.21,52.1,52.14,142184.0,50.5941,50.6135,50.5068,50.5456,142184.0
2022-01-31 15:20:00,52.15,52.47,52.14,52.42,149783.0,50.5553,50.8655,50.5456,50.817,149783.0
2022-01-31 15:25:00,52.41,52.47,52.31,52.39,145606.0,50.8074,50.8655,50.7104,50.788,145606.0
2022-01-31 15:30:00,52.39,52.48,52.25,52.47,198236.0,50.788,50.8752,50.6522,50.8655,198236.0
2022-01-31 15:35:00,52.47,52.48,52.32,52.35,181975.0,50.8655,50.8752,50.7201,50.7492,181975.0
2022-01-31 15:40:00,52.34,52.48,52.32,52.44,192706.0,50.7395,50.8752,50.7201,50.8364,192706.0
2022-01-31 15:45:00,52.45,52.59,52.43,52.58,212794.0,50.8461,50.9818,50.8267,50.9722,212794.0
2022-01-31 15:50:00,52.57,52.71,52.57,52.71,479823.0,50.9625,51.0982,50.9625,51.0982,479823.0
2022-01-31 15:55:00,52.71,52.75,52.65,52.72,832849.0,51.0982,51.137,51.04,51.1079,832849.0
2022-02-01 09:30:00,52.84,53.06,52.69,52.94,600864.0,51.2242,51.4375,51.0788,51.3211,600864.0
2022-02-01 09:35:00,52.91,53.18,52.53,52.66,453584.0,51.2921,51.5538,50.9237,51.0497,453584.0
2022-02-01 09:40:00,52.67,52.89,52.35,52.43,375113.0,51.0594,51.2727,50.7492,50.8267,375113.0
2022-02-01 09:45:00,52.42,52.83,52.38,52.77,226241.0,50.817,51.2145,50.7783,51.1563,226241.0
2022-02-01 09:50:00,52.78,52.96,52.59,52.84,204595.0,51.166,51.3405,50.9818,51.2242,204595.0
2022-02-01 09:55:00,52.84,52.92,52.58,52.62,149617.0,51.2242,51.3018,50.9722,51.0109,149617.0
2022-02-01 10:00:00,52.62,52.62,52.17,52.38,331355.0,51.0109,51.0109,50.5747,50.7783,331355.0
2022-02-01 10:05:00,52.38,52.48,52.12,52.44,176674.0,50.7783,50.8752,50.5262,50.8364,176674.0
2022-02-01 10:10:00,52.44,52.87,52.42,52.84,259875.0,50.8364,51.2533,50.817,51.2242,259875.0
2022-02-01 10:15:00,52.85,53.14,52.83,53.0,376779.0,51.2339,51.515,51.2145,51.3793,376779.0
2022-02-01 10:20:00,53.01,53.41,52.99,53.32,301592.0,51.389,51.7768,51.3696,51.6895,301592.0
2022-02-01 10:25:00,53.31,53.41,53.21,53.26,306179.0,51.6798,51.7768,51.5829,51.6314,306179.0
2022-02-01 10:30:00,53.26,53.5,53.25,53.29,206965.0,51.6314,51.864,51.6217,51.6604,206965.0
2022-02-01 10:35:00,53.31,53.48,53.26,53.4,147967.0,51.6798,51.8446,51.6314,51.7671,147967.0
2022-02-01 10:40:00,53.4,53.46,53.24,53.26,205352.0,51.7671,51.8252,51.612,51.6314,205352.0
2022-02-01 10:45:00,53.28,53.28,53.03,53.06,128056.0,51.6507,51.6507,51.4084,51.4375,128056.0
2022-02-01 10:50:00,53.05,53.36,53.02,53.36,180572.0,51.4278,51.7283,51.3987,51.7283,180572.0
2022-02-01 10:55:00,53.35,53.6,53.34,53.52,330621.0,51.7186,51.961,51.7089,51.8834,330621.0
2022-02-01 11:00:00,53.52,53.68,53.35,53.4,288216.0,51.8834,52.0385,51.7186,51.7671,288216.0
2022-02-01 11:05:00,53.4,53.46,53.29,53.44,136908.0,51.7671,51.8252,51.6604,51.8059,136908.0
2022-02-01 11:10:00,53.45,53.53,53.36,53.37,206188.0,51.8156,51.8931,51.7283,51.738,206188.0
2022-02-01 11:15:00,53.37,53.54,53.36,53.48,116494.0,51.738,51.9028,51.7283,51.8446,116494.0
2022-02-01 11:20:00,53.48,53.49,53.19,53.25,187410.0,51.8446,51.8543,51.5635,51.6217,187410.0
2022-02-01 11:25:00,53.25,53.36,53.19,53.31,154411.0,51.6217,51.7283,51.5635,51.6798,154411.0
2022-02-01 11:30:00,53.31,53.41,53.12,53.4,139529.0,51.6798,51.7768,51.4956,51.7671,139529.0
2022-02-01 11:35:00,53.38,53.45,53.29,53.45,118326.0,51.7477,51.8156,51.6604,51.8156,118326.0
2022-02-01 11:40:00,53.45,53.49,53.31,53.36,133480.0,51.8156,51.8543,51.6798,51.7283,133480.0
2022-02-01 11:45:00,53.35,53.51,53.34,53.42,103506.0,51.7186,51.8737,51.7089,51.7865,103506.0
2022-02-01 11:50:00,53.42,53.52,53.38,53.5,111645.0,51.7865,51.8834,51.7477,51.864,111645.0
2022-02-01 11:55:00,53.51,53.58,53.49,53.53,106325.0,51.8737,51.9416,51.8543,51.8931,106325.0
2022-02-01 12:00:00,53.52,54.12,53.45,54.04,1027400.0,51.8834,52.4651,51.8156,52.3875,1027400.0
2022-02-01 12:05:00,54.04,54.11,53.72,53.81,357922.0,52.3875,52.4554,52.0773,52.1645,357922.0
2022-02-01 12:10:00,53.81,53.82,53.53,53.59,253368.0,52.1645,52.1742,51.8931,51.9513,253368.0
2022-02-01 12:15:00,53.59,53.75,53.58,53.71,211642.0,51.9513,52.1064,51.9416,52.0676,211642.0
2022-02-01 12:20:00,53.71,53.77,53.64,53.72,160186.0,52.0676,52.1258,51.9997,52.0773,160186.0
2022-02-01 12:25:00,53.72,53.77,53.51,53.62,335183.0,52.0773,52.1258,51.8737,51.9804,335183.0
2022-02-01 12:30:00,53.63,53.65,53.39,53.39,303231.0,51.99,52.0094,51.7574,51.7574,303231.0
2022-02-01 12:35:00,53.39,53.65,53.38,53.55,187016.0,51.7574,52.0094,51.7477,51.9125,187016.0
2022-02-01 12:40:00,53.55,53.74,53.55,53.65,171950.0,51.9125,52.0967,51.9125,52.0094,171950.0
2022-02-01 12:45:00,53.65,53.67,53.51,53.55,109118.0,52.0094,52.0288,51.8737,51.9125,109118.0
2022-02-01 12:50:00,53.54,53.57,53.49,53.55,85906.0,51.9028,51.9319,51.8543,51.9125,85906.0
2022-02-01 12:55:00,53.55,53.69,53.55,53.65,178930.0,51.9125,52.0482,51.9125,52.0094,178930.0
2022-02-01 13:00:00,53.64,53.66,53.52,53.53,111981.0,51.9997,52.0191,51.8834,51.8931,111981.0
2022-02-01 13:05:00,53.53,53.58,53.45,53.5,95467.0,51.8931,51.9416,51.8156,51.864,95467.0
2022-02-01 13:10:00,53.5,53.64,53.5,53.55,70259.0,51.864,51.9997,51.864,51.9125,70259.0
2022-02-01 13:15:00,53.54,53.58,53.48,53.55,85193.0,51.9028,51.9416,51.8446,51.9125,85193.0
2022-02-01 13:20:00,53.54,53.56,53.44,53.51,109227.0,51.9028,51.9222,51.8059,51.8737,109227.0
2022-02-01 13:25:00,53.51,53.6,53.5,53.58,96322.0,51.8737,51.961,51.864,51.9416,96322.0
2022-02-01 13:30:00,53.58,53.58,53.38,53.42,101181.0,51.9416,51.9416,51.7477,51.7865,101181.0
2022-02-01 13:35:00,53.41,53.7,53.36,53.66,286180.0,51.7768,52.0579,51.7283,52.0191,286180.0
2022-02-01 13:40:00,53.66,53.82,53.59,53.66,241655.0,52.0191,52.1742,51.9513,52.0191,241655.0
2022-02-01 13:45:00,53.65,53.71,53.57,53.61,122033.0,52.0094,52.0676,51.9319,51.9707,122033.0
2022-02-01 13:50:00,53.6,53.6,53.5,53.56,83037.0,51.961,51.961,51.864,51.9222,83037.0
2022-02-01 13:55:00,53.56,53.56,53.44,53.55,85353.0,51.9222,51.9222,51.8059,51.9125,85353.0
2022-02-01 14:00:00,53.55,53.68,53.5,53.61,102278.0,51.9125,52.0385,51.864,51.9707,102278.0
2022-02-01 14:05:00,53.6,53.65,53.53,53.6,77904.0,51.961,52.0094,51.8931,51.961,77904.0
2022-02-01 14:10:00,53.6,53.71,53.52,53.62,160063.0,51.961,52.0676,51.8834,51.9804,160063.0
2022-02-01 14:15:00,53.62,53.69,53.61,53.67,105520.0,51.9804,52.0482,51.9707,52.0288,105520.0
2022-02-01 14:20:00,53.66,53.67,53.49,53.54,145424.0,52.0191,52.0288,51.8543,51.9028,145424.0
2022-02-01 14:25:00,53.53,53.54,53.45,53.53,78336.0,51.8931,51.9028,51.8156,51.8931,78336.0
2022-02-01 14:30:00,53.54,53.6,53.5,53.53,108733.0,51.9028,51.961,51.864,51.8931,108733.0
2022-02-01 14:35:00,53.53,53.54,53.39,53.45,124899.0,51.8931,51.9028,51.7574,51.8156,124899.0
2022-02-01 14:40:00,53.45,53.5,53.42,53.49,83311.0,51.8156,51.864,51.7865,51.8543,83311.0
2022-02-01 14:45:00,53.48,53.52,53.44,53.47,72842.0,51.8446,51.8834,51.8059,51.8349,72842.0
2022-02-01 14:50:00,53.48,53.52,53.41,53.45,79976.0,51.8446,51.8834,51.7768,51.8156,79976.0
2022-02-01 14:55:00,53.45,53.49,53.4,53.46,128941.0,51.8156,51.8543,51.7671,51.8252,128941.0
2022-02-01 15:00:00,53.46,53.76,53.45,53.75,227539.0,51.8252,52.1161,51.8156,52.1064,227539.0
2022-02-01 15:05:00,53.74,53.8,53.69,53.79,160882.0,52.0967,52.1548,52.0482,52.1452,160882.0
2022-02-01 15:10:00,53.8,53.98,53.79,53.91,381887.0,52.1548,52.3293,52.1452,52.2615,381887.0
2022-02-01 15:15:00,53.91,53.95,53.8,53.95,222996.0,52.2615,52.3003,52.1548,52.3003,222996.0
2022-02-01 15:20:00,53.95,54.01,53.92,53.97,312031.0,52.3003,52.3584,52.2712,52.3196,312031.0
2022-02-01 15:25:00,53.96,53.98,53.84,53.87,268539.0,52.31,52.3293,52.1936,52.2227,268539.0
2022-02-01 15:30:00,53.86,53.98,53.85,53.98,237780.0,52.213,52.3293,52.2033,52.3293,237780.0
2022-02-01 15:35:00,53.98,54.0,53.89,53.89,277025.0,52.3293,52.3487,52.2421,52.2421,277025.0
2022-02-01 15:40:00,53.9,54.15,53.88,54.15,417872.0,52.2518,52.4941,52.2324,52.4941,417872.0
2022-02-01 15:45:00,54.16,54.24,54.07,54.11,502649.0,52.5038,52.5814,52.4166,52.4554,502649.0
2022-02-01 15:50:00,54.12,54.17,54.01,54.08,620403.0,52.4651,52.5135,52.3584,52.4263,620403.0
2022-02-01 15:55:00,54.07,54.16,53.95,54.0,1080036.0,52.4166,52.5038,52.3003,52.3487,1080036.0
2022-02-02 09:30:00,54.92,55.55,53.57,54.18,1996010.0,53.2406,53.8513,51.9319,52.5232,1996010.0
2022-02-02 09:35:00,54.17,54.61,53.55,53.79,1215235.0,52.5135,52.9401,51.9125,52.1452,1215235.0
2022-02-02 09:40:00,53.8,54.23,53.54,53.95,752063.0,52.1548,52.5717,51.9028,52.3003,752063.0
2022-02-02 09:45:00,53.96,54.4,53.81,53.87,460230.0,52.31,52.7365,52.1645,52.2227,460230.0
2022-02-02 09:50:00,53.87,54.1,53.74,53.98,337314.0,52.2227,52.4457,52.0967,52.3293,337314.0
2022-02-02 09:55:00,53.99,54.18,53.55,53.6,502391.0,52.339,52.5232,51.9125,51.961,502391.0
2022-02-02 10:00:00,53.61,53.89,53.58,53.63,475247.0,51.9707,52.2421,51.9416,51.99,475247.0
2022-02-02 10:05:00,53.61,53.73,53.42,53.55,393777.0,51.9707,52.087,51.7865,51.9125,393777.0
2022-02-02 10:10:00,53.55,53.56,53.07,53.09,543129.0,51.9125,51.9222,51.4472,51.4666,543129.0
2022-02-02 10:15:00,53.09,53.22,52.72,52.96,621698.0,51.4666,51.5926,51.1079,51.3405,621698.0
2022-02-02 10:20:00,52.97,53.2,52.96,52.96,285450.0,51.3502,51.5732,51.3405,51.3405,285450.0
2022-02-02 10:25:00,52.96,53.06,52.77,52.82,465715.0,51.3405,51.4375,51.1563,51.2048,465715.0
2022-02-02 10:30:00,52.82,53.1,52.52,52.57,429944.0,51.2048,51.4763,50.914,50.9625,429944.0
2022-02-02 10:35:00,52.57,52.87,52.55,52.85,276442.0,50.9625,51.2533,50.9431,51.2339,276442.0
2022-02-02 10:40:00,52.85,53.29,52.81,53.24,516255.0,51.2339,51.6604,51.1951,51.612,516255.0
2022-02-02 10:45:00,53.23,53.33,52.98,52.98,340478.0,51.6023,51.6992,51.3599,51.3599,340478.0
2022-02-02 10:50:00,52.97,53.03,52.87,52.9,171388.0,51.3502,51.4084,51.2533,51.2824,171388.0
2022-02-02 10:55:00,52.9,53.03,52.81,52.96,251583.0,51.2824,51.4084,51.1951,51.3405,251583.0
2022-02-02 11:00:00,52.94,52.98,52.61,52.73,415424.0,51.3211,51.3599,51.0012,51.1176,415424.0
2022-02-02 11:05:00,52.73,53.0,52.46,52.48,336815.0,51.1176,51.3793,50.8558,50.8752,336815.0
2022-02-02 11:10:00,52.49,52.49,51.99,52.05,616934.0,50.8849,50.8849,50.4002,50.4584,616934.0
2022-02-02 11:15:00,52.05,52.47,51.98,52.39,400406.0,50.4584,50.8655,50.3905,50.788,400406.0
2022-02-02 11:20:00,52.4,52.47,52.21,52.37,169248.0,50.7977,50.8655,50.6135,50.7686,169248.0
2022-02-02 11:25:00,52.37,52.39,51.83,51.87,496676.0,50.7686,50.788,50.2451,50.2839,496676.0
2022-02-02 11:30:00,51.87,52.22,51.84,52.02,438531.0,50.2839,50.6232,50.2548,50.4293,438531.0
2022-02-02 11:35:00,52.02,52.03,51.68,51.69,443144.0,50.4293,50.439,50.0997,50.1094,443144.0
2022-02-02 11:40:00,51.69,52.07,51.69,51.97,361364.0,50.1094,50.4777,50.1094,50.3808,361364.0
2022-02-02 11:45:00,51.96,52.1,51.93,52.07,816675.0,50.3711,50.5068,50.342,50.4777,816675.0
2022-02-02 11:50:00,52.07,52.3,52.06,52.17,597663.0,50.4777,50.7007,50.4681,50.5747,597663.0
2022-02-02 11:55:00,52.16,52.23,52.1,52.19,162897.0,50.565,50.6329,50.5068,50.5941,162897.0
2022-02-02 12:00:00,52.2,52.35,52.16,52.2,374535.0,50.6038,50.7492,50.565,50.6038,374535.0
2022-02-02 12:05:00,52.21,52.27,52.12,52.23,200047.0,50.6135,50.6716,50.5262,50.6329,200047.0
2022-02-02 12:10:00,52.23,52.48,52.16,52.47,286598.0,50.6329,50.8752,50.565,50.8655,286598.0
2022-02-02 12:15:00,52.48,52.62,52.34,52.39,338858.0,50.8752,51.0109,50.7395,50.788,338858.0
2022-02-02 12:20:00,52.37,52.6,52.33,52.43,181663.0,50.7686,50.9915,50.7298,50.8267,181663.0
2022-02-02 12:25:00,52.42,52.67,52.37,52.57,263825.0,50.817,51.0594,50.7686,50.9625,263825.0
2022-02-02 12:30:00,52.56,52.77,52.49,52.77,269472.0,50.9528,51.1563,50.8849,51.1563,269472.0
2022-02-02 12:35:00,52.76,52.87,52.68,52.76,354674.0,51.1466,51.2533,51.0691,51.1466,354674.0
2022-02-02 12:40:00,52.74,52.76,52.54,52.62,139104.0,51.1273,51.1466,50.9334,51.0109,139104.0
2022-02-02 12:45:00,52.62,52.73,52.41,52.45,218208.0,51.0109,51.1176,50.8074,50.8461,218208.0
2022-02-02 12:50:00,52.44,52.56,52.4,52.48,204877.0,50.8364,50.9528,50.7977,50.8752,204877.0
2022-02-02 12:55:00,52.48,52.66,52.45,52.58,171778.0,50.8752,51.0497,50.8461,50.9722,171778.0
2022-02-02 13:00:00,52.59,52.62,52.47,52.47,179027.0,50.9818,51.0109,50.8655,50.8655,179027.0
2022-02-02 13:05:00,52.48,52.55,52.34,52.54,261585.0,50.8752,50.9431,50.7395,50.9334,261585.0
2022-02-02 13:10:00,52.55,52.69,52.48,52.63,122343.0,50.9431,51.0788,50.8752,51.0206,122343.0
2022-02-02 13:15:00,52.64,52.78,52.63,52.72,142922.0,51.0303,51.166,51.0206,51.1079,142922.0
2022-02-02 13:20:00,52.72,52.8,52.72,52.73,114250.0,51.1079,51.1854,51.1079,51.1176,114250.0
2022-02-02 13:25:00,52.73,52.8,52.63,52.72,178662.0,51.1176,51.1854,51.0206,51.1079,178662.0
2022-02-02 13:30:00,52.71,52.84,52.7,52.79,159118.0,51.0982,51.2242,51.0885,51.1757,159118.0
2022-02-02 13:35:00,52.79,52.86,52.75,52.83,147734.0,51.1757,51.2436,51.137,51.2145,147734.0
2022-02-02 13:40:00,52.83,52.87,52.74,52.84,174964.0,51.2145,51.2533,51.1273,51.2242,174964.0
2022-02-02 13:45:00,52.84,52.88,52.57,52.58,122963.0,51.2242,51.263,50.9625,50.9722,122963.0
2022-02-02 13:50:00,52.57,52.79,52.56,52.71,509353.0,50.9625,51.1757,50.9528,51.0982,509353.0
2022-02-02 13:55:00,52.71,52.82,52.63,52.8,195857.0,51.0982,51.2048,51.0206,51.1854,195857.0
2022-02-02 14:00:00,52.8,52.96,52.79,52.96,137722.0,51.1854,51.3405,51.1757,51.3405,137722.0
2022-02-02 14:05:00,52.97,52.99,52.8,52.98,272099.0,51.3502,51.3696,51.1854,51.3599,272099.0
2022-02-02 14:10:00,52.98,52.99,52.83,52.92,144997.0,51.3599,51.3696,51.2145,51.3018,144997.0
2022-02-02 14:15:00,52.94,52.94,52.81,52.91,116572.0,51.3211,51.3211,51.1951,51.2921,116572.0
2022-02-02 14:20:00,52.91,52.94,52.81,52.9,139448.0,51.2921,51.3211,51.1951,51.2824,139448.0
2022-02-02 14:25:00,52.89,52.96,52.8,52.94,187493.0,51.2727,51.3405,51.1854,51.3211,187493.0
2022-02-02 14:30:00,52.94,53.02,52.93,52.98,205076.0,51.3211,51.3987,51.3115,51.3599,205076.0
2022-02-02 14:35:00,52.98,53.01,52.95,53.0,138817.0,51.3599,51.389,51.3308,51.3793,138817.0
2022-02-02 14:40:00,53.0,53.18,53.0,53.1,275124.0,51.3793,51.5538,51.3793,51.4763,275124.0
2022-02-02 14:45:00,53.11,53.13,53.0,53.05,174929.0,51.4859,51.5053,51.3793,51.4278,174929.0
2022-02-02 14:50:00,53.05,53.11,52.99,53.08,172020.0,51.4278,51.4859,51.3696,51.4569,172020.0
2022-02-02 14:55:00,53.08,53.17,53.01,53.09,233790.0,51.4569,51.5441,51.389,51.4666,233790.0
2022-02-02 15:00:00,53.1,53.27,53.04,53.19,370420.0,51.4763,51.6411,51.4181,51.5635,370420.0
2022-02-02 15:05:00,53.19,53.23,53.15,53.17,148997.0,51.5635,51.6023,51.5247,51.5441,148997.0
2022-02-02 15:10:00,53.17,53.31,53.16,53.3,210907.0,51.5441,51.6798,51.5344,51.6701,210907.0
2022-02-02 15:15:00,53.31,53.53,53.3,53.52,480718.0,51.6798,51.8931,51.6701,51.8834,480718.0
2022-02-02 15:20:00,53.52,53.64,53.44,53.48,371727.0,51.8834,51.9997,51.8059,51.8446,371727.0
2022-02-02 15:25:00,53.48,53.5,53.28,53.39,292937.0,51.8446,51.864,51.6507,51.7574,292937.0
2022-02-02 15:30:00,53.4,53.53,53.39,53.47,256254.0,51.7671,51.8931,51.7574,51.8349,256254.0
2022-02-02 15:35:00,53.48,53.55,53.37,53.41,254504.0,51.8446,51.9125,51.738,51.7768,254504.0
2022-02-02 15:40:00,53.41,53.57,53.4,53.55,256645.0,51.7768,51.9319,51.7671,51.9125,256645.0
2022-02-02 15:45:00,53.56,53.61,53.42,53.49,435216.0,51.9222,51.9707,51.7865,51.8543,435216.0
2022-02-02 15:50:00,53.48,53.5,53.32,53.41,392835.0,51.8446,51.864,51.6895,51.7768,392835.0
2022-02-02 15:55:00,53.41,53.66,53.4,53.48,1285823.0,51.7768,52.0191,51.7671,51.8446,1285823.0
2022-02-03 09:30:00,52.6,53.78,52.55,53.07,813048.0,50.9915,52.1355,50.9431,51.4472,813048.0
2022-02-03 09:35:00,53.09,54.42,53.08,54.3,626959.0,51.4666,52.7559,51.4569,52.6396,626959.0
2022-02-03 09:40:00,54.31,54.32,53.87,54.02,317011.0,52.6493,52.6589,52.2227,52.3681,317011.0
2022-02-03 09:45:00,54.02,54.06,53.44,53.51,281293.0,52.3681,52.4069,51.8059,51.8737,281293.0
2022-02-03 09:50:00,53.49,53.8,53.28,53.34,263130.0,51.8543,52.1548,51.6507,51.7089,263130.0
2022-02-03 09:55:00,53.33,53.53,53.07,53.08,197961.0,51.6992,51.8931,51.4472,51.4569,197961.0
2022-02-03 10:00:00,53.09,53.41,53.05,53.24,269846.0,51.4666,51.7768,51.4278,51.612,269846.0
2022-02-03 10:05:00,53.25,53.42,53.12,53.21,197386.0,51.6217,51.7865,51.4956,51.5829,197386.0
2022-02-03 10:10:00,53.21,53.22,53.05,53.15,231823.0,51.5829,51.5926,51.4278,51.5247,231823.0
2022-02-03 10:15:00,53.15,53.61,53.14,53.6,313945.0,51.5247,51.9707,51.515,51.961,313945.0
2022-02-03 10:20:00,53.6,53.62,53.26,53.37,254589.0,51.961,51.9804,51.6314,51.738,254589.0
2022-02-03 10:25:00,53.37,53.45,53.22,53.3,271041.0,51.738,51.8156,51.5926,51.6701,271041.0
2022-02-03 10:30:00,53.29,53.51,53.28,53.32,231859.0,51.6604,51.8737,51.6507,51.6895,231859.0
2022-02-03 10:35:00,53.32,53.32,53.2,53.23,215454.0,51.6895,51.6895,51.5732,51.6023,215454.0
2022-02-03 10:40:00,53.23,53.32,53.11,53.29,158113.0,51.6023,51.6895,51.4859,51.6604,158113.0
2022-02-03 10:45:00,53.29,53.31,53.06,53.09,155531.0,51.6604,51.6798,51.4375,51.4666,155531.0
2022-02-03 10:50:00,53.1,53.39,53.1,53.32,137241.0,51.4763,51.7574,51.4763,51.6895,137241.0
2022-02-03 10:55:00,53.33,53.56,53.32,53.42,175504.0,51.6992,51.9222,51.6895,51.7865,175504.0
2022-02-03 11:00:00,53.43,53.51,53.36,53.42,136244.0,51.7962,51.8737,51.7283,51.7865,136244.0
2022-02-03 11:05:00,53.41,53.73,53.41,53.64,281062.0,51.7768,52.087,51.7768,51.9997,281062.0
2022-02-03 11:10:00,53.63,53.63,53.47,53.52,121548.0,51.99,51.99,51.8349,51.8834,121548.0
2022-02-03 11:15:00,53.51,53.52,53.27,53.28,216409.0,51.8737,51.8834,51.6411,51.6507,216409.0
2022-02-03 11:20:00,53.29,53.32,53.2,53.25,117156.0,51.6604,51.6895,51.5732,51.6217,117156.0
2022-02-03 11:25:00,53.24,53.4,53.18,53.27,170290.0,51.612,51.7671,51.5538,51.6411,170290.0
2022-02-03 11:30:00,53.26,53.31,53.15,53.31,162210.0,51.6314,51.6798,51.5247,51.6798,162210.0
2022-02-03 11:35:00,53.31,53.38,53.27,53.35,161467.0,51.6798,51.7477,51.6411,51.7186,161467.0
2022-02-03 11:40:00,53.35,53.42,53.27,53.35,178783.0,51.7186,51.7865,51.6411,51.7186,178783.0
2022-02-03 11:45:00,53.35,53.38,53.28,53.31,116503.0,51.7186,51.7477,51.6507,51.6798,116503.0
2022-02-03 11:50:00,53.32,53.39,53.26,53.27,119286.0,51.6895,51.7574,51.6314,51.6411,119286.0
2022-02-03 11:55:00,53.29,53.34,53.24,53.25,135621.0,51.6604,51.7089,51.612,51.6217,135621.0
2022-02-03 12:00:00,53.23,53.36,53.08,53.13,266468.0,51.6023,51.7283,51.4569,51.5053,266468.0
2022-02-03 12:05:00,53.13,53.19,53.03,53.06,190362.0,51.5053,51.5635,51.4084,51.4375,190362.0
2022-02-03 12:10:00,53.05,53.05,52.86,52.95,183984.0,51.4278,51.4278,51.2436,51.3308,183984.0
2022-02-03 12:15:00,52.95,53.03,52.84,52.85,234351.0,51.3308,51.4084,51.2242,51.2339,234351.0
2022-02-03 12:20:00,52.84,53.11,52.83,53.1,214241.0,51.2242,51.4859,51.2145,51.4763,214241.0
2022-02-03 12:25:00,53.1,53.17,53.02,53.13,119710.0,51.4763,51.5441,51.3987,51.5053,119710.0
2022-02-03 12:30:00,53.14,53.2,53.06,53.15,190417.0,51.515,51.5732,51.4375,51.5247,190417.0
2022-02-03 12:35:00,53.16,53.29,53.15,53.21,214543.0,51.5344,51.6604,51.5247,51.5829,214543.0
2022-02-03 12:40:00,53.22,53.25,53.1,53.11,124846.0,51.5926,51.6217,51.4763,51.4859,124846.0
2022-02-03 12:45:00,53.11,53.15,53.0,53.05,155436.0,51.4859,51.5247,51.3793,51.4278,155436.0
2022-02-03 12:50:00,53.06,53.16,53.06,53.07,161446.0,51.4375,51.5344,51.4375,51.4472,161446.0
2022-02-03 12:55:00,53.07,53.14,53.02,53.11,130032.0,51.4472,51.515,51.3987,51.4859,130032.0
2022-02-03 13:00:00,53.11,53.21,52.98,53.01,189066.0,51.4859,51.5829,51.3599,51.389,189066.0
2022-02-03 13:05:00,53.01,53.08,52.96,52.98,136814.0,51.389,51.4569,51.3405,51.3599,136814.0
2022-02-03 13:10:00,52.99,53.07,52.92,52.93,140631.0,51.3696,51.4472,51.3018,51.3115,140631.0
2022-02-03 13:15:00,52.93,53.04,52.9,52.98,107305.0,51.3115,51.4181,51.2824,51.3599,107305.0
2022-02-03 13:20:00,52.99,53.09,52.96,53.05,100158.0,51.3696,51.4666,51.3405,51.4278,100158.0
2022-02-03 13:25:00,53.05,53.06,52.98,53.03,63518.0,51.4278,51.4375,51.3599,51.4084,63518.0
2022-02-03 13:30:00,53.03,53.14,52.99,53.06,93369.0,51.4084,51.515,51.3696,51.4375,93369.0
2022-02-03 13:35:00,53.05,53.13,53.0,53.02,109216.0,51.4278,51.5053,51.3793,51.3987,109216.0
2022-02-03 13:40:00,53.03,53.13,53.02,53.03,96606.0,51.4084,51.5053,51.3987,51.4084,96606.0
2022-02-03 13:45:00,53.04,53.12,53.01,53.05,114420.0,51.4181,51.4956,51.389,51.4278,114420.0
2022-02-03 13:50:00,53.05,53.1,52.99,53.08,123793.0,51.4278,51.4763,51.3696,51.4569,123793.0
2022-02-03 13:55:00,53.08,53.19,53.03,53.17,105546.0,51.4569,51.5635,51.4084,51.5441,105546.0
2022-02-03 14:00:00,53.16,53.38,53.16,53.34,178343.0,51.5344,51.7477,51.5344,51.7089,178343.0
2022-02-03 14:05:00,53.34,53.4,53.33,53.37,127785.0,51.7089,51.7671,51.6992,51.738,127785.0
2022-02-03 14:10:00,53.37,53.39,53.32,53.38,106874.0,51.738,51.7574,51.6895,51.7477,106874.0
2022-02-03 14:15:00,53.38,53.39,53.3,53.34,87249.0,51.7477,51.7574,51.6701,51.7089,87249.0
2022-02-03 14:20:00,53.33,53.34,53.18,53.21,135231.0,51.6992,51.7089,51.5538,51.5829,135231.0
2022-02-03 14:25:00,53.22,53.24,53.11,53.14,117398.0,51.5926,51.612,51.4859,51.515,117398.0
2022-02-03 14:30:00,53.14,53.14,53.01,53.11,171881.0,51.515,51.515,51.389,51.4859,171881.0
2022-02-03 14:35:00,53.11,53.11,53.0,53.04,174678.0,51.4859,51.4859,51.3793,51.4181,174678.0
2022-02-03 14:40:00,53.04,53.05,52.96,53.0,161166.0,51.4181,51.4278,51.3405,51.3793,161166.0
2022-02-03 14:45:00,53.0,53.05,52.94,52.98,107403.0,51.3793,51.4278,51.3211,51.3599,107403.0
2022-02-03 14:50:00,52.98,53.11,52.98,53.07,89532.0,51.3599,51.4859,51.3599,51.4472,89532.0
2022-02-03 14:55:00,53.07,53.19,53.06,53.1,107389.0,51.4472,51.5635,51.4375,51.4763,107389.0
2022-02-03 15:00:00,53.1,53.15,52.97,53.01,166323.0,51.4763,51.5247,51.3502,51.389,166323.0
2022-02-03 15:05:00,53.02,53.09,52.97,53.01,143851.0,51.3987,51.4666,51.3502,51.389,143851.0
2022-02-03 15:10:00,53.02,53.19,53.02,53.18,222451.0,51.3987,51.5635,51.3987,51.5538,222451.0
2022-02-03 15:15:00,53.19,53.37,53.19,53.34,284258.0,51.5635,51.738,51.5635,51.7089,284258.0
2022-02-03 15:20:00,53.35,53.41,53.25,53.28,195522.0,51.7186,51.7768,51.6217,51.6507,195522.0
2022-02-03 15:25:00,53.29,53.3,53.22,53.26,215250.0,51.6604,51.6701,51.5926,51.6314,215250.0
2022-02-03 15:30:00,53.26,53.27,53.12,53.12,225242.0,51.6314,51.6411,51.4956,51.4956,225242.0
2022-02-03 15:35:00,53.12,53.16,53.01,53.08,234265.0,51.4956,51.5344,51.389,51.4569,234265.0
2022-02-03 15:40:00,53.07,53.19,53.06,53.19,242047.0,51.4472,51.5635,51.4375,51.5635,242047.0
2022-02-03 15:45:00,53.18,53.19,53.06,53.07,453989.0,51.5538,51.5635,51.4375,51.4472,453989.0
2022-02-03 15:50:00,53.07,53.08,52.96,52.98,554557.0,51.4472,51.4569,51.3405,51.3599,554557.0
2022-02-03 15:55:00,52.98,53.21,52.98,53.11,1174187.0,51.3599,51.5829,51.3599,51.4859,1174187.0
2022-02-04 09:30:00,51.62,51.79,50.83,50.87,960714.0,50.0415,50.2063,49.2757,49.3144,960714.0
2022-02-04 09:35:00,50.86,51.3,50.8,50.91,521236.0,49.3047,49.7313,49.2466,49.3532,521236.0
2022-02-04 09:40:00,50.91,51.1,50.79,51.01,563898.0,49.3532,49.5374,49.2369,49.4502,563898.0
2022-02-04 09:45:00,51.0,51.13,50.82,50.88,583944.0,49.4405,49.5665,49.266,49.3241,583944.0
2022-02-04 09:50:00,50.88,50.94,50.76,50.88,485684.0,49.3241,49.3823,49.2078,49.3241,485684.0
2022-02-04 09:55:00,50.87,50.95,50.76,50.91,396580.0,49.3144,49.392,49.2078,49.3532,396580.0
2022-02-04 10:00:00,50.91,51.11,50.86,51.04,305922.0,49.3532,49.5471,49.3047,49.4792,305922.0
2022-02-04 10:05:00,51.05,51.28,50.89,50.91,388823.0,49.4889,49.7119,49.3338,49.3532,388823.0
2022-02-04 10:10:00,50.92,50.99,50.79,50.98,368444.0,49.3629,49.4308,49.2369,49.4211,368444.0
2022-02-04 10:15:00,50.98,51.36,50.97,51.31,441074.0,49.4211,49.7895,49.4114,49.741,441074.0
2022-02-04 10:20:00,51.32,51.46,51.21,51.29,244170.0,49.7507,49.8864,49.644,49.7216,244170.0
2022-02-04 10:25:00,51.29,51.52,51.11,51.12,307838.0,49.7216,49.9446,49.5471,49.5568,307838.0
2022-02-04 10:30:00,51.11,51.39,51.11,51.26,153077.0,49.5471,49.8185,49.5471,49.6925,153077.0
2022-02-04 10:35:00,51.25,51.29,51.0,51.06,256021.0,49.6828,49.7216,49.4405,49.4986,256021.0
2022-02-04 10:40:00,51.06,51.18,50.93,50.95,245341.0,49.4986,49.615,49.3726,49.392,245341.0
2022-02-04 10:45:00,50.94,50.97,50.81,50.86,212102.0,49.3823,49.4114,49.2563,49.3047,212102.0
2022-02-04 10:50:00,50.85,50.93,50.76,50.88,192890.0,49.2951,49.3726,49.2078,49.3241,192890.0
2022-02-04 10:55:00,50.88,50.9,50.65,50.66,260173.0,49.3241,49.3435,49.1012,49.1109,260173.0
2022-02-04 11:00:00,50.65,50.81,50.6,50.69,210199.0,49.1012,49.2563,49.0527,49.1399,210199.0
2022-02-04 11:05:00,50.68,50.78,50.64,50.74,142982.0,49.1303,49.2272,49.0915,49.1884,142982.0
2022-02-04 11:10:00,50.73,50.75,50.51,50.52,166453.0,49.1787,49.1981,48.9655,48.9751,166453.0
2022-02-04 11:15:00,50.53,50.77,50.52,50.64,201438.0,48.9848,49.2175,48.9751,49.0915,201438.0
2022-02-04 11:20:00,50.64,50.65,50.55,50.62,164625.0,49.0915,49.1012,49.0042,49.0721,164625.0
2022-02-04 11:25:00,50.62,50.95,50.61,50.78,253429.0,49.0721,49.392,49.0624,49.2272,253429.0
2022-02-04 11:30:00,50.77,51.04,50.72,50.97,183238.0,49.2175,49.4792,49.169,49.4114,183238.0
2022-02-04 11:35:00,50.98,51.08,50.89,50.94,167867.0,49.4211,49.518,49.3338,49.3823,167867.0
2022-02-04 11:40:00,50.94,51.02,50.84,50.9,143637.0,49.3823,49.4599,49.2854,49.3435,143637.0
2022-02-04 11:45:00,50.89,51.07,50.83,50.85,206528.0,49.3338,49.5083,49.2757,49.2951,206528.0
2022-02-04 11:50:00,50.85,50.86,50.77,50.85,134270.0,49.2951,49.3047,49.2175,49.2951,134270.0
2022-02-04 11:55:00,50.84,50.98,50.8,50.8,223676.0,49.2854,49.4211,49.2466,49.2466,223676.0
2022-02-04 12:00:00,50.81,50.87,50.77,50.8,182853.0,49.2563,49.3144,49.2175,49.2466,182853.0
2022-02-04 12:05:00,50.8,50.86,50.74,50.81,147467.0,49.2466,49.3047,49.1884,49.2563,147467.0
2022-02-04 12:10:00,50.82,50.91,50.71,50.9,203094.0,49.266,49.3532,49.1593,49.3435,203094.0
2022-02-04 12:15:00,50.91,50.95,50.83,50.85,97096.0,49.3532,49.392,49.2757,49.2951,97096.0
2022-02-04 12:20:00,50.85,50.95,50.83,50.95,111769.0,49.2951,49.392,49.2757,49.392,111769.0
2022-02-04 12:25:00,50.96,51.04,50.93,50.97,95852.0,49.4017,49.4792,49.3726,49.4114,95852.0
2022-02-04 12:30:00,50.97,51.09,50.83,50.92,209997.0,49.4114,49.5277,49.2757,49.3629,209997.0
2022-02-04 12:35:00,50.92,51.1,50.91,51.1,143206.0,49.3629,49.5374,49.3532,49.5374,143206.0
2022-02-04 12:40:00,51.1,51.15,51.02,51.1,182453.0,49.5374,49.5859,49.4599,49.5374,182453.0
2022-02-04 12:45:00,51.1,51.23,51.02,51.2,233383.0,49.5374,49.6634,49.4599,49.6344,233383.0
2022-02-04 12:50:00,51.19,51.2,51.07,51.08,149448.0,49.6247,49.6344,49.5083,49.518,149448.0
2022-02-04 12:55:00,51.08,51.16,51.06,51.13,185679.0,49.518,49.5956,49.4986,49.5665,185679.0
2022-02-04 13:00:00,51.12,51.41,51.12,51.4,254892.0,49.5568,49.8379,49.5568,49.8282,254892.0
2022-02-04 13:05:00,51.41,51.42,51.27,51.41,225152.0,49.8379,49.8476,49.7022,49.8379,225152.0
2022-02-04 13:10:00,51.41,51.45,51.36,51.42,205375.0,49.8379,49.8767,49.7895,49.8476,205375.0
2022-02-04 13:15:00,51.42,51.44,51.16,51.17,211144.0,49.8476,49.867,49.5956,49.6053,211144.0
2022-02-04 13:20:00,51.18,51.4,51.17,51.37,163844.0,49.615,49.8282,49.6053,49.7992,163844.0
2022-02-04 13:25:00,51.37,51.37,51.16,51.17,127208.0,49.7992,49.7992,49.5956,49.6053,127208.0
2022-02-04 13:30:00,51.18,51.28,51.15,51.23,138437.0,49.615,49.7119,49.5859,49.6634,138437.0
2022-02-04 13:35:00,51.23,51.33,51.21,51.28,101494.0,49.6634,49.7604,49.644,49.7119,101494.0
2022-02-04 13:40:00,51.27,51.4,51.23,51.33,126977.0,49.7022,49.8282,49.6634,49.7604,126977.0
2022-02-04 13:45:00,51.33,51.33,51.18,51.22,148211.0,49.7604,49.7604,49.615,49.6537,148211.0
2022-02-04 13:50:00,51.23,51.33,51.22,51.26,93663.0,49.6634,49.7604,49.6537,49.6925,93663.0
2022-02-04 13:55:00,51.25,51.31,51.21,51.29,96702.0,49.6828,49.741,49.644,49.7216,96702.0
2022-02-04 14:00:00,51.29,51.34,51.22,51.32,103761.0,49.7216,49.7701,49.6537,49.7507,103761.0
2022-02-04 14:05:00,51.33,51.43,51.3,51.4,124779.0,49.7604,49.8573,49.7313,49.8282,124779.0
2022-02-04 14:10:00,51.4,51.41,51.21,51.29,116516.0,49.8282,49.8379,49.644,49.7216,116516.0
2022-02-04 14:15:00,51.28,51.31,51.21,51.21,132469.0,49.7119,49.741,49.644,49.644,132469.0
2022-02-04 14:20:00,51.22,51.34,51.2,51.28,153412.0,49.6537,49.7701,49.6344,49.7119,153412.0
2022-02-04 14:25:00,51.27,51.3,51.24,51.28,125887.0,49.7022,49.7313,49.6731,49.7119,125887.0
2022-02-04 14:30:00,51.27,51.4,51.25,51.36,88683.0,49.7022,49.8282,49.6828,49.7895,88683.0
2022-02-04 14:35:00,51.35,51.51,51.34,51.49,208165.0,49.7798,49.9349,49.7701,49.9155,208165.0
2022-02-04 14:40:00,51.49,51.54,51.37,51.4,159655.0,49.9155,49.964,49.7992,49.8282,159655.0
2022-02-04 14:45:00,51.39,51.46,51.36,51.4,115493.0,49.8185,49.8864,49.7895,49.8282,115493.0
2022-02-04 14:50:00,51.41,51.45,51.38,51.41,120535.0,49.8379,49.8767,49.8088,49.8379,120535.0
2022-02-04 14:55:00,51.41,51.48,51.37,51.43,153169.0,49.8379,49.9058,49.7992,49.8573,153169.0
2022-02-04 15:00:00,51.43,51.53,51.42,51.52,155082.0,49.8573,49.9543,49.8476,49.9446,155082.0
2022-02-04 15:05:00,51.52,51.55,51.45,51.53,156379.0,49.9446,49.9737,49.8767,49.9543,156379.0
2022-02-04 15:10:00,51.54,51.67,51.53,51.61,166608.0,49.964,50.09,49.9543,50.0318,166608.0
2022-02-04 15:15:00,51.62,51.65,51.54,51.55,146049.0,50.0415,50.0706,49.964,49.9737,146049.0
2022-02-04 15:20:00,51.55,51.64,51.53,51.62,138776.0,49.9737,50.0609,49.9543,50.0415,138776.0
2022-02-04 15:25:00,51.63,51.65,51.58,51.63,206014.0,50.0512,50.0706,50.0027,50.0512,206014.0
2022-02-04 15:30:00,51.63,51.85,51.62,51.83,541886.0,50.0512,50.2645,50.0415,50.2451,541886.0
2022-02-04 15:35:00,51.83,51.84,51.7,51.7,296578.0,50.2451,50.2548,50.1191,50.1191,296578.0
2022-02-04 15:40:00,51.7,51.7,51.54,51.55,381780.0,50.1191,50.1191,49.964,49.9737,381780.0
2022-02-04 15:45:00,51.55,51.62,51.4,51.45,426303.0,49.9737,50.0415,49.8282,49.8767,426303.0
2022-02-04 15:50:00,51.45,51.59,51.39,51.47,468411.0,49.8767,50.0124,49.8185,49.8961,468411.0
2022-02-04 15:55:00,51.46,51.49,51.28,51.29,716284.0,49.8864,49.9155,49.7119,49.7216,716284.0
2022-02-07 09:30:00,51.49,51.68,51.27,51.62,333072.0,49.9155,50.0997,49.7022,50.0415,333072.0
2022-02-07 09:35:00,51.63,52.0,51.63,51.91,278122.0,50.0512,50.4099,50.0512,50.3226,278122.0
2022-02-07 09:40:00,51.92,51.99,51.74,51.85,337810.0,50.3323,50.4002,50.1578,50.2645,337810.0
2022-02-07 09:45:00,51.85,51.93,51.34,51.39,330714.0,50.2645,50.342,49.7701,49.8185,330714.0
2022-02-07 09:50:00,51.39,51.76,51.39,51.75,235851.0,49.8185,50.1772,49.8185,50.1675,235851.0
2022-02-07 09:55:00,51.76,51.82,51.6,51.78,217847.0,50.1772,50.2354,50.0221,50.1966,217847.0
2022-02-07 10:00:00,51.79,51.95,51.74,51.79,306364.0,50.2063,50.3614,50.1578,50.2063,306364.0
2022-02-07 10:05:00,51.78,51.95,51.75,51.78,169753.0,50.1966,50.3614,50.1675,50.1966,169753.0
2022-02-07 10:10:00,51.78,51.85,51.4,51.41,192258.0,50.1966,50.2645,49.8282,49.8379,192258.0
2022-02-07 10:15:00,51.41,51.55,51.3,51.31,130456.0,49.8379,49.9737,49.7313,49.741,130456.0
2022-02-07 10:20:00,51.32,51.6,51.31,51.58,155246.0,49.7507,50.0221,49.741,50.0027,155246.0
2022-02-07 10:25:00,51.58,51.61,51.46,51.47,119450.0,50.0027,50.0318,49.8864,49.8961,119450.0
2022-02-07 10:30:00,51.48,51.54,51.37,51.51,184797.0,49.9058,49.964,49.7992,49.9349,184797.0
2022-02-07 10:35:00,51.5,51.57,51.38,51.41,111173.0,49.9252,49.993,49.8088,49.8379,111173.0
2022-02-07 10:40:00,51.41,51.42,51.18,51.27,262569.0,49.8379,49.8476,49.615,49.7022,262569.0
2022-02-07 10:45:00,51.26,51.4,51.25,51.35,140447.0,49.6925,49.8282,49.6828,49.7798,140447.0
2022-02-07 10:50:00,51.35,51.45,51.27,51.41,150954.0,49.7798,49.8767,49.7022,49.8379,150954.0
2022-02-07 10:55:00,51.4,51.47,51.37,51.44,82048.0,49.8282,49.8961,49.7992,49.867,82048.0
2022-02-07 11:00:00,51.44,51.51,51.3,51.32,107237.0,49.867,49.9349,49.7313,49.7507,107237.0
2022-02-07 11:05:00,51.32,51.49,51.3,51.35,103203.0,49.7507,49.9155,49.7313,49.7798,103203.0
2022-02-07 11:10:00,51.33,51.43,51.29,51.41,80431.0,49.7604,49.8573,49.7216,49.8379,80431.0
2022-02-07 11:15:00,51.4,51.44,51.26,51.35,83380.0,49.8282,49.867,49.6925,49.7798,83380.0
2022-02-07 11:20:00,51.36,51.4,51.32,51.34,61374.0,49.7895,49.8282,49.7507,49.7701,61374.0
2022-02-07 11:25:00,51.34,51.47,51.31,51.34,107934.0,49.7701,49.8961,49.741,49.7701,107934.0
2022-02-07 11:30:00,51.35,51.37,51.15,51.19,153493.0,49.7798,49.7992,49.5859,49.6247,153493.0
2022-02-07 11:35:00,51.2,51.29,51.12,51.16,152864.0,49.6344,49.7216,49.5568,49.5956,152864.0
2022-02-07 11:40:00,51.17,51.19,51.08,51.1,125470.0,49.6053,49.6247,49.518,49.5374,125470.0
2022-02-07 11:45:00,51.09,51.16,51.06,51.11,155000.0,49.5277,49.5956,49.4986,49.5471,155000.0
2022-02-07 11:50:00,51.12,51.12,50.97,51.03,147985.0,49.5568,49.5568,49.4114,49.4696,147985.0
2022-02-07 11:55:00,51.04,51.14,51.04,51.1,138805.0,49.4792,49.5762,49.4792,49.5374,138805.0
2022-02-07 12:00:00,51.1,51.1,50.97,51.05,148813.0,49.5374,49.5374,49.4114,49.4889,148813.0
2022-02-07 12:05:00,51.05,51.07,50.91,50.93,146458.0,49.4889,49.5083,49.3532,49.3726,146458.0
2022-02-07 12:10:00,50.94,51.04,50.91,50.99,158104.0,49.3823,49.4792,49.3532,49.4308,158104.0
2022-02-07 12:15:00,50.99,51.2,50.96,51.14,179633.0,49.4308,49.6344,49.4017,49.5762,179633.0
2022-02-07 12:20:00,51.13,51.17,51.1,51.12,107916.0,49.5665,49.6053,49.5374,49.5568,107916.0
2022-02-07 12:25:00,51.11,51.16,50.97,50.98,74750.0,49.5471,49.5956,49.4114,49.4211,74750.0
2022-02-07 12:30:00,50.98,51.07,50.93,51.07,106272.0,49.4211,49.5083,49.3726,49.5083,106272.0
2022-02-07 12:35:00,51.07,51.08,50.83,50.93,174353.0,49.5083,49.518,49.2757,49.3726,174353.0
2022-02-07 12:40:00,50.93,51.08,50.92,51.0,106144.0,49.3726,49.518,49.3629,49.4405,106144.0
2022-02-07 12:45:00,51.01,51.07,50.99,51.02,204398.0,49.4502,49.5083,49.4308,49.4599,204398.0
2022-02-07 12:50:00,51.03,51.07,50.95,51.01,98070.0,49.4696,49.5083,49.392,49.4502,98070.0
2022-02-07 12:55:00,50.99,51.04,50.93,50.95,95349.0,49.4308,49.4792,49.3726,49.392,95349.0
2022-02-07 13:00:00,50.95,51.01,50.91,50.92,125210.0,49.392,49.4502,49.3532,49.3629,125210.0
2022-02-07 13:05:00,50.93,51.01,50.9,50.94,92834.0,49.3726,49.4502,49.3435,49.3823,92834.0
2022-02-07 13:10:00,50.94,51.02,50.93,50.97,212419.0,49.3823,49.4599,49.3726,49.4114,212419.0
2022-02-07 13:15:00,50.98,51.05,50.94,51.05,58474.0,49.4211,49.4889,49.3823,49.4889,58474.0
2022-02-07 13:20:00,51.05,51.05,50.97,50.99,104787.0,49.4889,49.4889,49.4114,49.4308,104787.0
2022-02-07 13:25:00,50.99,51.03,50.96,50.96,135682.0,49.4308,49.4696,49.4017,49.4017,135682.0
2022-02-07 13:30:00,50.96,51.03,50.93,50.94,165657.0,49.4017,49.4696,49.3726,49.3823,165657.0
2022-02-07 13:35:00,50.94,51.03,50.93,51.02,98753.0,49.3823,49.4696,49.3726,49.4599,98753.0
2022-02-07 13:40:00,51.02,51.03,50.93,51.02,146599.0,49.4599,49.4696,49.3726,49.4599,146599.0
2022-02-07 13:45:00,51.02,51.07,51.0,51.02,116483.0,49.4599,49.5083,49.4405,49.4599,116483.0
2022-02-07 13:50:00,51.02,51.04,50.95,50.95,69487.0,49.4599,49.4792,49.392,49.392,69487.0
2022-02-07 13:55:00,50.96,51.03,50.93,50.99,116993.0,49.4017,49.4696,49.3726,49.4308,116993.0
2022-02-07 14:00:00,50.98,51.03,50.93,50.99,105002.0,49.4211,49.4696,49.3726,49.4308,105002.0
2022-02-07 14:05:00,50.99,50.99,50.87,50.89,101321.0,49.4308,49.4308,49.3144,49.3338,101321.0
2022-02-07 14:10:00,50.89,50.93,50.87,50.92,108085.0,49.3338,49.3726,49.3144,49.3629,108085.0
2022-02-07 14:15:00,50.93,50.98,50.87,50.87,84251.0,49.3726,49.4211,49.3144,49.3144,84251.0
2022-02-07 14:20:00,50.87,50.91,50.79,50.79,159795.0,49.3144,49.3532,49.2369,49.2369,159795.0
2022-02-07 14:25:00,50.8,50.91,50.79,50.89,122062.0,49.2466,49.3532,49.2369,49.3338,122062.0
2022-02-07 14:30:00,50.9,50.93,50.83,50.88,124623.0,49.3435,49.3726,49.2757,49.3241,124623.0
2022-02-07 14:35:00,50.88,50.92,50.84,50.87,88820.0,49.3241,49.3629,49.2854,49.3144,88820.0
2022-02-07 14:40:00,50.87,51.08,50.85,51.07,128973.0,49.3144,49.518,49.2951,49.5083,128973.0
2022-02-07 14:45:00,51.07,51.11,50.99,51.03,251444.0,49.5083,49.5471,49.4308,49.4696,251444.0
2022-02-07 14:50:00,51.03,51.08,51.01,51.08,114064.0,49.4696,49.518,49.4502,49.518,114064.0
2022-02-07 14:55:00,51.08,51.14,50.98,50.99,186069.0,49.518,49.5762,49.4211,49.4308,186069.0
2022-02-07 15:00:00,50.99,51.05,50.94,51.05,134104.0,49.4308,49.4889,49.3823,49.4889,134104.0
2022-02-07 15:05:00,51.05,51.1,51.0,51.05,130736.0,49.4889,49.5374,49.4405,49.4889,130736.0
2022-02-07 15:10:00,51.05,51.12,51.02,51.11,180349.0,49.4889,49.5568,49.4599,49.5471,180349.0
2022-02-07 15:15:00,51.11,51.13,51.01,51.06,166147.0,49.5471,49.5665,49.4502,49.4986,166147.0
2022-02-07 15:20:00,51.06,51.08,50.94,50.98,157850.0,49.4986,49.518,49.3823,49.4211,157850.0
2022-02-07 15:25:00,50.99,51.03,50.86,50.86,135653.0,49.4308,49.4696,49.3047,49.3047,135653.0
2022-02-07 15:30:00,50.86,51.02,50.86,50.91,201149.0,49.3047,49.4599,49.3047,49.3532,201149.0
2022-02-07 15:35:00,50.91,50.95,50.72,50.72,216039.0,49.3532,49.392,49.169,49.169,216039.0
2022-02-07 15:40:00,50.72,50.72,50.63,50.65,349066.0,49.169,49.169,49.0818,49.1012,349066.0
2022-02-07 15:45:00,50.65,50.65,50.55,50.57,436050.0,49.1012,49.1012,49.0042,49.0236,436050.0
2022-02-07 15:50:00,50.57,50.76,50.52,50.55,487600.0,49.0236,49.2078,48.9751,49.0042,487600.0
2022-02-07 15:55:00,50.55,50.71,50.54,50.71,892338.0,49.0042,49.1593,48.9945,49.1593,892338.0
2022-02-08 09:30:00,48.74,49.16,47.95,48.13,2292395.0,47.2496,47.6567,46.4837,46.6582,2292395.0
2022-02-08 09:35:00,48.15,48.24,47.8,47.97,1301862.0,46.6776,46.7649,46.3383,46.5031,1301862.0
2022-02-08 09:40:00,47.97,48.02,47.58,47.69,1101112.0,46.5031,46.5516,46.125,46.2317,1101112.0
2022-02-08 09:45:00,47.7,48.16,47.64,47.88,1247644.0,46.2414,46.6873,46.1832,46.4159,1247644.0
2022-02-08 09:50:00,47.88,48.14,47.63,47.98,852283.0,46.4159,46.6679,46.1735,46.5128,852283.0
2022-02-08 09:55:00,47.98,48.04,47.87,47.95,481656.0,46.5128,46.571,46.4062,46.4837,481656.0
2022-02-08 10:00:00,47.95,48.04,47.71,48.04,636474.0,46.4837,46.571,46.2511,46.571,636474.0
2022-02-08 10:05:00,48.05,48.29,48.02,48.2,586538.0,46.5807,46.8133,46.5516,46.7261,586538.0
2022-02-08 10:10:00,48.2,48.39,48.18,48.31,466952.0,46.7261,46.9103,46.7067,46.8327,466952.0
2022-02-08 10:15:00,48.32,48.42,48.2,48.24,507823.0,46.8424,46.9394,46.7261,46.7649,507823.0
2022-02-08 10:20:00,48.24,48.31,48.19,48.27,420976.0,46.7649,46.8327,46.7164,46.7939,420976.0
2022-02-08 10:25:00,48.28,48.41,48.0,48.08,573312.0,46.8036,46.9297,46.5322,46.6098,573312.0
2022-02-08 10:30:00,48.09,48.19,47.99,48.1,338184.0,46.6195,46.7164,46.5225,46.6291,338184.0
2022-02-08 10:35:00,48.09,48.46,48.03,48.34,405347.0,46.6195,46.9781,46.5613,46.8618,405347.0
2022-02-08 10:40:00,48.34,48.4,48.2,48.28,379060.0,46.8618,46.92,46.7261,46.8036,379060.0
2022-02-08 10:45:00,48.27,48.36,48.1,48.11,329481.0,46.7939,46.8812,46.6291,46.6388,329481.0
2022-02-08 10:50:00,48.11,48.26,48.01,48.2,505565.0,46.6388,46.7843,46.5419,46.7261,505565.0
2022-02-08 10:55:00,48.21,48.26,48.03,48.1,625476.0,46.7358,46.7843,46.5613,46.6291,625476.0
2022-02-08 11:00:00,48.11,48.46,48.1,48.44,387119.0,46.6388,46.9781,46.6291,46.9588,387119.0
2022-02-08 11:05:00,48.44,48.49,48.39,48.48,443511.0,46.9588,47.0072,46.9103,46.9975,443511.0
2022-02-08 11:10:00,48.48,48.5,48.4,48.49,174801.0,46.9975,47.0169,46.92,47.0072,174801.0
2022-02-08 11:15:00,48.5,48.54,48.4,48.44,289247.0,47.0169,47.0557,46.92,46.9588,289247.0
2022-02-08 11:20:00,48.44,48.51,48.36,48.49,288413.0,46.9588,47.0266,46.8812,47.0072,288413.0
2022-02-08 11:25:00,48.5,48.72,48.49,48.69,321849.0,47.0169,47.2302,47.0072,47.2011,321849.0
2022-02-08 11:30:00,48.69,48.77,48.64,48.69,308349.0,47.2011,47.2787,47.1526,47.2011,308349.0
2022-02-08 11:35:00,48.69,48.76,48.59,48.73,203210.0,47.2011,47.269,47.1042,47.2399,203210.0
2022-02-08 11:40:00,48.73,48.83,48.71,48.83,245856.0,47.2399,47.3368,47.2205,47.3368,245856.0
2022-02-08 11:45:00,48.84,48.86,48.7,48.75,236788.0,47.3465,47.3659,47.2108,47.2593,236788.0
2022-02-08 11:50:00,48.75,48.8,48.69,48.77,246567.0,47.2593,47.3077,47.2011,47.2787,246567.0
2022-02-08 11:55:00,48.77,48.98,48.74,48.97,752260.0,47.2787,47.4822,47.2496,47.4725,752260.0
2022-02-08 12:00:00,48.98,49.01,48.93,48.96,259816.0,47.4822,47.5113,47.4338,47.4629,259816.0
2022-02-08 12:05:00,48.96,48.96,48.71,48.74,194713.0,47.4629,47.4629,47.2205,47.2496,194713.0
2022-02-08 12:10:00,48.74,49.03,48.65,48.87,669494.0,47.2496,47.5307,47.1623,47.3756,669494.0
2022-02-08 12:15:00,48.84,48.89,48.58,48.58,521740.0,47.3465,47.395,47.0945,47.0945,521740.0
2022-02-08 12:20:00,48.59,48.87,48.58,48.78,318865.0,47.1042,47.3756,47.0945,47.2884,318865.0
2022-02-08 12:25:00,48.78,48.9,48.71,48.86,207719.0,47.2884,47.4047,47.2205,47.3659,207719.0
2022-02-08 12:30:00,48.87,49.05,48.83,49.03,295936.0,47.3756,47.5501,47.3368,47.5307,295936.0
2022-02-08 12:35:00,49.02,49.02,48.95,49.0,227250.0,47.521,47.521,47.4532,47.5016,227250.0
2022-02-08 12:40:00,48.99,49.31,48.98,49.2,807379.0,47.4919,47.8021,47.4822,47.6955,807379.0
2022-02-08 12:45:00,49.2,49.35,49.17,49.3,1375739.0,47.6955,47.8409,47.6664,47.7925,1375739.0
2022-02-08 12:50:00,49.3,49.7,49.29,49.63,720625.0,47.7925,48.1802,47.7828,48.1124,720625.0
2022-02-08 12:55:00,49.62,49.63,49.38,49.58,371705.0,48.1027,48.1124,47.87,48.0639,371705.0
2022-02-08 13:00:00,49.57,49.59,49.45,49.55,278912.0,48.0542,48.0736,47.9379,48.0348,278912.0
2022-02-08 13:05:00,49.55,49.67,49.5,49.59,356588.0,48.0348,48.1511,47.9863,48.0736,356588.0
2022-02-08 13:10:00,49.59,49.76,49.59,49.76,374864.0,48.0736,48.2384,48.0736,48.2384,374864.0
2022-02-08 13:15:00,49.75,49.76,49.46,49.47,221652.0,48.2287,48.2384,47.9476,47.9573,221652.0
2022-02-08 13:20:00,49.48,49.55,49.41,49.41,192363.0,47.9669,48.0348,47.8991,47.8991,192363.0
2022-02-08 13:25:00,49.41,49.45,49.33,49.35,229214.0,47.8991,47.9379,47.8215,47.8409,229214.0
2022-02-08 13:30:00,49.36,49.75,49.35,49.68,428265.0,47.8506,48.2287,47.8409,48.1608,428265.0
2022-02-08 13:35:00,49.68,49.73,49.57,49.62,133629.0,48.1608,48.2093,48.0542,48.1027,133629.0
2022-02-08 13:40:00,49.61,49.62,49.51,49.59,144713.0,48.093,48.1027,47.996,48.0736,144713.0
2022-02-08 13:45:00,49.6,49.62,49.53,49.59,139371.0,48.0833,48.1027,48.0154,48.0736,139371.0
2022-02-08 13:50:00,49.59,49.7,49.5,49.68,129502.0,48.0736,48.1802,47.9863,48.1608,129502.0
2022-02-08 13:55:00,49.69,49.7,49.57,49.69,136843.0,48.1705,48.1802,48.0542,48.1705,136843.0
2022-02-08 14:00:00,49.69,49.74,49.68,49.73,181615.0,48.1705,48.219,48.1608,48.2093,181615.0
2022-02-08 14:05:00,49.74,49.88,49.7,49.73,236339.0,48.219,48.3547,48.1802,48.2093,236339.0
2022-02-08 14:10:00,49.73,49.74,49.61,49.66,229715.0,48.2093,48.219,48.093,48.1414,229715.0
2022-02-08 14:15:00,49.66,49.66,49.55,49.62,280679.0,48.1414,48.1414,48.0348,48.1027,280679.0
2022-02-08 14:20:00,49.62,49.65,49.41,49.41,301270.0,48.1027,48.1318,47.8991,47.8991,301270.0
2022-02-08 14:25:00,49.41,49.46,49.32,49.37,268547.0,47.8991,47.9476,47.8118,47.8603,268547.0
2022-02-08 14:30:00,49.37,49.38,49.29,49.35,272478.0,47.8603,47.87,47.7828,47.8409,272478.0
2022-02-08 14:35:00,49.34,49.41,49.2,49.22,282759.0,47.8312,47.8991,47.6955,47.7149,282759.0
2022-02-08 14:40:00,49.22,49.31,49.19,49.3,230362.0,47.7149,47.8021,47.6858,47.7925,230362.0
2022-02-08 14:45:00,49.3,49.38,49.23,49.3,140747.0,47.7925,47.87,47.7246,47.7925,140747.0
2022-02-08 14:50:00,49.3,49.41,49.27,49.39,145895.0,47.7925,47.8991,47.7634,47.8797,145895.0
2022-02-08 14:55:00,49.39,49.44,49.24,49.28,285246.0,47.8797,47.9282,47.7343,47.7731,285246.0
2022-02-08 15:00:00,49.28,49.36,49.19,49.34,200796.0,47.7731,47.8506,47.6858,47.8312,200796.0
2022-02-08 15:05:00,49.34,49.39,49.29,49.31,158587.0,47.8312,47.8797,47.7828,47.8021,158587.0
2022-02-08 15:10:00,49.32,49.56,49.31,49.53,310307.0,47.8118,48.0445,47.8021,48.0154,310307.0
2022-02-08 15:15:00,49.52,49.63,49.51,49.56,174683.0,48.0057,48.1124,47.996,48.0445,174683.0
2022-02-08 15:20:00,49.56,49.61,49.5,49.57,132646.0,48.0445,48.093,47.9863,48.0542,132646.0
2022-02-08 15:25:00,49.57,49.62,49.53,49.61,199551.0,48.0542,48.1027,48.0154,48.093,199551.0
2022-02-08 15:30:00,49.62,49.75,49.61,49.72,208972.0,48.1027,48.2287,48.093,48.1996,208972.0
2022-02-08 15:35:00,49.71,49.72,49.6,49.68,242855.0,48.1899,48.1996,48.0833,48.1608,242855.0
2022-02-08 15:40:00,49.68,49.71,49.57,49.58,230599.0,48.1608,48.1899,48.0542,48.0639,230599.0
2022-02-08 15:45:00,49.57,49.61,49.48,49.48,464288.0,48.0542,48.093,47.9669,47.9669,464288.0
2022-02-08 15:50:00,49.48,49.62,49.42,49.61,390369.0,47.9669,48.1027,47.9088,48.093,390369.0
2022-02-08 15:55:00,49.61,49.7,49.45,49.46,1041306.0,48.093,48.1802,47.9379,47.9476,1041306.0
2022-02-09 09:30:00,50.31,51.15,50.16,51.11,1086156.0,48.7716,49.5859,48.6262,49.5471,1086156.0
2022-02-09 09:35:00,51.11,51.32,50.81,51.12,757387.0,49.5471,49.7507,49.2563,49.5568,757387.0
2022-02-09 09:40:00,51.11,51.14,50.83,50.92,500575.0,49.5471,49.5762,49.2757,49.3629,500575.0
2022-02-09 09:45:00,50.92,51.03,50.62,50.71,352214.0,49.3629,49.4696,49.0721,49.1593,352214.0
2022-02-09 09:50:00,50.7,50.94,50.67,50.78,246569.0,49.1496,49.3823,49.1206,49.2272,246569.0
2022-02-09 09:55:00,50.8,51.36,50.75,51.29,496227.0,49.2466,49.7895,49.1981,49.7216,496227.0
2022-02-09 10:00:00,51.28,51.68,51.23,51.62,480724.0,49.7119,50.0997,49.6634,50.0415,480724.0
2022-02-09 10:05:00,51.61,51.62,51.17,51.21,382249.0,50.0318,50.0415,49.6053,49.644,382249.0
2022-02-09 10:10:00,51.21,51.26,51.0,51.15,287125.0,49.644,49.6925,49.4405,49.5859,287125.0
2022-02-09 10:15:00,51.16,51.32,51.13,51.17,258889.0,49.5956,49.7507,49.5665,49.6053,258889.0
2022-02-09 10:20:00,51.16,51.44,51.14,51.35,261504.0,49.5956,49.867,49.5762,49.7798,261504.0
2022-02-09 10:25:00,51.34,51.43,51.2,51.21,273662.0,49.7701,49.8573,49.6344,49.644,273662.0
2022-02-09 10:30:00,51.22,51.54,51.19,51.42,284184.0,49.6537,49.964,49.6247,49.8476,284184.0
2022-02-09 10:35:00,51.41,51.45,51.16,51.18,188087.0,49.8379,49.8767,49.5956,49.615,188087.0
2022-02-09 10:40:00,51.18,51.21,51.04,51.05,176031.0,49.615,49.644,49.4792,49.4889,176031.0
2022-02-09 10:45:00,51.05,51.19,51.04,51.18,167497.0,49.4889,49.6247,49.4792,49.615,167497.0
2022-02-09 10:50:00,51.18,51.31,51.17,51.29,258394.0,49.615,49.741,49.6053,49.7216,258394.0
2022-02-09 10:55:00,51.29,51.35,51.27,51.34,148422.0,49.7216,49.7798,49.7022,49.7701,148422.0
2022-02-09 11:00:00,51.34,51.35,51.22,51.22,105765.0,49.7701,49.7798,49.6537,49.6537,105765.0
2022-02-09 11:05:00,51.23,51.27,51.13,51.24,187121.0,49.6634,49.7022,49.5665,49.6731,187121.0
2022-02-09 11:10:00,51.23,51.31,51.12,51.18,150568.0,49.6634,49.741,49.5568,49.615,150568.0
2022-02-09 11:15:00,51.18,51.22,51.08,51.19,87071.0,49.615,49.6537,49.518,49.6247,87071.0
2022-02-09 11:20:00,51.19,51.24,51.15,51.18,70417.0,49.6247,49.6731,49.5859,49.615,70417.0
2022-02-09 11:25:00,51.19,51.29,51.14,51.28,130644.0,49.6247,49.7216,49.5762,49.7119,130644.0
2022-02-09 11:30:00,51.28,51.28,51.07,51.13,167736.0,49.7119,49.7119,49.5083,49.5665,167736.0
2022-02-09 11:35:00,51.12,51.23,51.11,51.23,127648.0,49.5568,49.6634,49.5471,49.6634,127648.0
2022-02-09 11:40:00,51.23,51.23,50.98,51.07,168123.0,49.6634,49.6634,49.4211,49.5083,168123.0
2022-02-09 11:45:00,51.07,51.17,51.06,51.13,90655.0,49.5083,49.6053,49.4986,49.5665,90655.0
2022-02-09 11:50:00,51.12,51.19,50.96,50.98,139801.0,49.5568,49.6247,49.4017,49.4211,139801.0
2022-02-09 11:55:00,50.97,51.01,50.91,50.95,117895.0,49.4114,49.4502,49.3532,49.392,117895.0
2022-02-09 12:00:00,50.95,50.99,50.85,50.9,159888.0,49.392,49.4308,49.2951,49.3435,159888.0
2022-02-09 12:05:00,50.9,50.91,50.7,50.73,133895.0,49.3435,49.3532,49.1496,49.1787,133895.0
2022-02-09 12:10:00,50.73,50.76,50.63,50.7,185147.0,49.1787,49.2078,49.0818,49.1496,185147.0
2022-02-09 12:15:00,50.69,51.08,50.68,50.94,1501986.0,49.1399,49.518,49.1303,49.3823,1501986.0
2022-02-09 12:20:00,50.94,50.99,50.84,50.86,163449.0,49.3823,49.4308,49.2854,49.3047,163449.0
2022-02-09 12:25:00,50.86,50.9,50.78,50.86,108763.0,49.3047,49.3435,49.2272,49.3047,108763.0
2022-02-09 12:30:00,50.87,50.93,50.76,50.79,151784.0,49.3144,49.3726,49.2078,49.2369,151784.0
2022-02-09 12:35:00,50.78,50.91,50.74,50.9,106962.0,49.2272,49.3532,49.1884,49.3435,106962.0
2022-02-09 12:40:00,50.9,50.96,50.88,50.93,82306.0,49.3435,49.4017,49.3241,49.3726,82306.0
2022-02-09 12:45:00,50.93,50.99,50.91,50.96,87462.0,49.3726,49.4308,49.3532,49.4017,87462.0
2022-02-09 12:50:00,50.96,51.02,50.95,50.98,91380.0,49.4017,49.4599,49.392,49.4211,91380.0
2022-02-09 12:55:00,50.98,50.99,50.89,50.97,128342.0,49.4211,49.4308,49.3338,49.4114,128342.0
2022-02-09 13:00:00,50.96,50.97,50.84,50.88,113081.0,49.4017,49.4114,49.2854,49.3241,113081.0
2022-02-09 13:05:00,50.88,50.88,50.75,50.79,140580.0,49.3241,49.3241,49.1981,49.2369,140580.0
2022-02-09 13:10:00,50.78,50.81,50.74,50.75,111220.0,49.2272,49.2563,49.1884,49.1981,111220.0
2022-02-09 13:15:00,50.75,50.81,50.68,50.75,146464.0,49.1981,49.2563,49.1303,49.1981,146464.0
2022-02-09 13:20:00,50.75,50.8,50.72,50.76,107071.0,49.1981,49.2466,49.169,49.2078,107071.0
2022-02-09 13:25:00,50.76,50.87,50.74,50.86,142453.0,49.2078,49.3144,49.1884,49.3047,142453.0
2022-02-09 13:30:00,50.86,50.9,50.82,50.83,84293.0,49.3047,49.3435,49.266,49.2757,84293.0
2022-02-09 13:35:00,50.82,50.85,50.76,50.79,74406.0,49.266,49.2951,49.2078,49.2369,74406.0
2022-02-09 13:40:00,50.78,50.86,50.74,50.85,97628.0,49.2272,49.3047,49.1884,49.2951,97628.0
2022-02-09 13:45:00,50.86,50.87,50.81,50.82,87346.0,49.3047,49.3144,49.2563,49.266,87346.0
2022-02-09 13:50:00,50.82,50.94,50.76,50.89,158769.0,49.266,49.3823,49.2078,49.3338,158769.0
2022-02-09 13:55:00,50.9,50.99,50.88,50.98,106774.0,49.3435,49.4308,49.3241,49.4211,106774.0
2022-02-09 14:00:00,50.98,51.01,50.94,50.99,133962.0,49.4211,49.4502,49.3823,49.4308,133962.0
2022-02-09 14:05:00,51.0,51.0,50.89,50.95,107187.0,49.4405,49.4405,49.3338,49.392,107187.0
2022-02-09 14:10:00,50.95,50.98,50.88,50.94,132726.0,49.392,49.4211,49.3241,49.3823,132726.0
2022-02-09 14:15:00,50.94,50.94,50.83,50.83,93997.0,49.3823,49.3823,49.2757,49.2757,93997.0
2022-02-09 14:20:00,50.83,50.86,50.82,50.84,67118.0,49.2757,49.3047,49.266,49.2854,67118.0
2022-02-09 14:25:00,50.84,50.94,50.82,50.91,107691.0,49.2854,49.3823,49.266,49.3532,107691.0
2022-02-09 14:30:00,50.91,50.92,50.82,50.85,86882.0,49.3532,49.3629,49.266,49.2951,86882.0
2022-02-09 14:35:00,50.86,50.9,50.84,50.88,68528.0,49.3047,49.3435,49.2854,49.3241,68528.0
2022-02-09 14:40:00,50.87,50.88,50.78,50.85,147996.0,49.3144,49.3241,49.2272,49.2951,147996.0
2022-02-09 14:45:00,50.85,50.87,50.76,50.77,99011.0,49.2951,49.3144,49.2078,49.2175,99011.0
2022-02-09 14:50:00,50.77,50.81,50.69,50.71,151434.0,49.2175,49.2563,49.1399,49.1593,151434.0
2022-02-09 14:55:00,50.72,50.72,50.56,50.66,205103.0,49.169,49.169,49.0139,49.1109,205103.0
2022-02-09 15:00:00,50.66,50.73,50.6,50.66,176299.0,49.1109,49.1787,49.0527,49.1109,176299.0
2022-02-09 15:05:00,50.67,50.68,50.55,50.57,172794.0,49.1206,49.1303,49.0042,49.0236,172794.0
2022-02-09 15:10:00,50.57,50.65,50.57,50.59,168359.0,49.0236,49.1012,49.0236,49.043,168359.0
2022-02-09 15:15:00,50.6,50.7,50.58,50.66,180874.0,49.0527,49.1496,49.0333,49.1109,180874.0
2022-02-09 15:20:00,50.66,50.72,50.61,50.72,240271.0,49.1109,49.169,49.0624,49.169,240271.0
2022-02-09 15:25:00,50.71,50.78,50.64,50.77,113192.0,49.1593,49.2272,49.0915,49.2175,113192.0
2022-02-09 15:30:00,50.77,50.87,50.76,50.82,286940.0,49.2175,49.3144,49.2078,49.266,286940.0
2022-02-09 15:35:00,50.82,50.84,50.73,50.75,275529.0,49.266,49.2854,49.1787,49.1981,275529.0
2022-02-09 15:40:00,50.74,50.77,50.67,50.77,246613.0,49.1884,49.2175,49.1206,49.2175,246613.0
2022-02-09 15:45:00,50.77,50.8,50.72,50.78,286015.0,49.2175,49.2466,49.169,49.2272,286015.0
2022-02-09 15:50:00,50.78,50.86,50.66,50.66,558350.0,49.2272,49.3047,49.1109,49.1109,558350.0
2022-02-09 15:55:00,50.66,50.73,50.61,50.72,736451.0,49.1109,49.1787,49.0624,49.169,736451.0
2022-02-10 09:30:00,49.73,50.25,49.6,50.17,618714.0,48.2093,48.7134,48.0833,48.6358,618714.0
2022-02-10 09:35:00,50.17,50.7,50.17,50.61,280688.0,48.6358,49.1496,48.6358,49.0624,280688.0
2022-02-10 09:40:00,50.64,50.75,50.55,50.69,199542.0,49.0915,49.1981,49.0042,49.1399,199542.0
2022-02-10 09:45:00,50.69,50.79,50.42,50.53,277872.0,49.1399,49.2369,48.8782,48.9848,277872.0
2022-02-10 09:50:00,50.53,50.79,50.49,50.66,173685.0,48.9848,49.2369,48.9461,49.1109,173685.0
2022-02-10 09:55:00,50.66,50.72,50.59,50.63,192510.0,49.1109,49.169,49.043,49.0818,192510.0
2022-02-10 10:00:00,50.63,50.86,50.62,50.8,273214.0,49.0818,49.3047,49.0721,49.2466,273214.0
2022-02-10 10:05:00,50.79,50.85,50.73,50.81,153537.0,49.2369,49.2951,49.1787,49.2563,153537.0
2022-02-10 10:10:00,50.82,50.95,50.77,50.87,148841.0,49.266,49.392,49.2175,49.3144,148841.0
2022-02-10 10:15:00,50.85,50.88,50.7,50.81,180291.0,49.2951,49.3241,49.1496,49.2563,180291.0
2022-02-10 10:20:00,50.8,51.03,50.76,51.01,304499.0,49.2466,49.4696,49.2078,49.4502,304499.0
2022-02-10 10:25:00,51.0,51.16,50.94,50.99,158090.0,49.4405,49.5956,49.3823,49.4308,158090.0
2022-02-10 10:30:00,51.0,51.11,50.92,50.92,169286.0,49.4405,49.5471,49.3629,49.3629,169286.0
2022-02-10 10:35:00,50.93,51.07,50.93,51.06,115687.0,49.3726,49.5083,49.3726,49.4986,115687.0
2022-02-10 10:40:00,51.06,51.06,50.91,51.02,184566.0,49.4986,49.4986,49.3532,49.4599,184566.0
2022-02-10 10:45:00,51.02,51.04,50.85,51.03,164484.0,49.4599,49.4792,49.2951,49.4696,164484.0
2022-02-10 10:50:00,51.03,51.03,50.81,50.86,143103.0,49.4696,49.4696,49.2563,49.3047,143103.0
2022-02-10 10:55:00,50.85,50.94,50.74,50.91,191922.0,49.2951,49.3823,49.1884,49.3532,191922.0
2022-02-10 11:00:00,50.91,51.01,50.8,50.93,130470.0,49.3532,49.4502,49.2466,49.3726,130470.0
2022-02-10 11:05:00,50.93,51.0,50.87,50.93,87898.0,49.3726,49.4405,49.3144,49.3726,87898.0
2022-02-10 11:10:00,50.93,50.95,50.85,50.89,114552.0,49.3726,49.392,49.2951,49.3338,114552.0
2022-02-10 11:15:00,50.89,51.01,50.83,50.88,80597.0,49.3338,49.4502,49.2757,49.3241,80597.0
2022-02-10 11:20:00,50.89,50.99,50.85,50.98,93630.0,49.3338,49.4308,49.2951,49.4211,93630.0
2022-02-10 11:25:00,50.97,50.98,50.81,50.88,232312.0,49.4114,49.4211,49.2563,49.3241,232312.0
2022-02-10 11:30:00,50.88,50.97,50.79,50.8,77153.0,49.3241,49.4114,49.2369,49.2466,77153.0
2022-02-10 11:35:00,50.79,50.85,50.73,50.83,87847.0,49.2369,49.2951,49.1787,49.2757,87847.0
2022-02-10 11:40:00,50.83,50.93,50.83,50.91,87715.0,49.2757,49.3726,49.2757,49.3532,87715.0
2022-02-10 11:45:00,50.92,50.98,50.89,50.93,149058.0,49.3629,49.4211,49.3338,49.3726,149058.0
2022-02-10 11:50:00,50.92,50.95,50.87,50.93,114642.0,49.3629,49.392,49.3144,49.3726,114642.0
2022-02-10 11:55:00,50.93,51.05,50.89,50.99,237466.0,49.3726,49.4889,49.3338,49.4308,237466.0
2022-02-10 12:00:00,51.0,51.05,50.95,50.99,107048.0,49.4405,49.4889,49.392,49.4308,107048.0
2022-02-10 12:05:00,50.99,51.11,50.94,51.11,126563.0,49.4308,49.5471,49.3823,49.5471,126563.0
2022-02-10 12:10:00,51.1,51.14,51.08,51.09,95430.0,49.5374,49.5762,49.518,49.5277,95430.0
2022-02-10 12:15:00,51.09,51.32,51.06,51.32,150474.0,49.5277,49.7507,49.4986,49.7507,150474.0
2022-02-10 12:20:00,51.31,51.44,51.29,51.41,141862.0,49.741,49.867,49.7216,49.8379,141862.0
2022-02-10 12:25:00,51.4,51.58,51.37,51.58,220612.0,49.8282,50.0027,49.7992,50.0027,220612.0
2022-02-10 12:30:00,51.58,51.68,51.55,51.6,290658.0,50.0027,50.0997,49.9737,50.0221,290658.0
2022-02-10 12:35:00,51.61,51.79,51.6,51.66,330035.0,50.0318,50.2063,50.0221,50.0803,330035.0
2022-02-10 12:40:00,51.64,51.65,51.49,51.52,164641.0,50.0609,50.0706,49.9155,49.9446,164641.0
2022-02-10 12:45:00,51.53,51.55,51.2,51.27,308171.0,49.9543,49.9737,49.6344,49.7022,308171.0
2022-02-10 12:50:00,51.29,51.32,51.13,51.16,294133.0,49.7216,49.7507,49.5665,49.5956,294133.0
2022-02-10 12:55:00,51.16,51.18,51.07,51.1,127653.0,49.5956,49.615,49.5083,49.5374,127653.0
2022-02-10 13:00:00,51.1,51.18,51.03,51.14,165207.0,49.5374,49.615,49.4696,49.5762,165207.0
2022-02-10 13:05:00,51.13,51.2,51.07,51.1,124676.0,49.5665,49.6344,49.5083,49.5374,124676.0
2022-02-10 13:10:00,51.1,51.14,51.01,51.05,132799.0,49.5374,49.5762,49.4502,49.4889,132799.0
2022-02-10 13:15:00,51.07,51.07,50.75,50.75,188927.0,49.5083,49.5083,49.1981,49.1981,188927.0
2022-02-10 13:20:00,50.75,50.9,50.72,50.9,172416.0,49.1981,49.3435,49.169,49.3435,172416.0
2022-02-10 13:25:00,50.89,50.9,50.81,50.83,117575.0,49.3338,49.3435,49.2563,49.2757,117575.0
2022-02-10 13:30:00,50.82,50.86,50.69,50.69,123918.0,49.266,49.3047,49.1399,49.1399,123918.0
2022-02-10 13:35:00,50.69,50.7,50.54,50.63,195430.0,49.1399,49.1496,48.9945,49.0818,195430.0
2022-02-10 13:40:00,50.63,50.7,50.59,50.67,158352.0,49.0818,49.1496,49.043,49.1206,158352.0
2022-02-10 13:45:00,50.67,50.77,50.6,50.63,114003.0,49.1206,49.2175,49.0527,49.0818,114003.0
2022-02-10 13:50:00,50.63,50.69,50.59,50.65,62224.0,49.0818,49.1399,49.043,49.1012,62224.0
2022-02-10 13:55:00,50.65,50.79,50.61,50.76,125925.0,49.1012,49.2369,49.0624,49.2078,125925.0
2022-02-10 14:00:00,50.76,50.77,50.57,50.58,154823.0,49.2078,49.2175,49.0236,49.0333,154823.0
2022-02-10 14:05:00,50.58,50.64,50.5,50.62,135959.0,49.0333,49.0915,48.9558,49.0721,135959.0
2022-02-10 14:10:00,50.63,50.64,50.57,50.57,114500.0,49.0818,49.0915,49.0236,49.0236,114500.0
2022-02-10 14:15:00,50.57,50.58,50.41,50.45,179348.0,49.0236,49.0333,48.8685,48.9073,179348.0
2022-02-10 14:20:00,50.46,50.69,50.45,50.69,128568.0,48.917,49.1399,48.9073,49.1399,128568.0
2022-02-10 14:25:00,50.69,50.85,50.68,50.77,177222.0,49.1399,49.2951,49.1303,49.2175,177222.0
2022-02-10 14:30:00,50.78,50.82,50.66,50.69,77696.0,49.2272,49.266,49.1109,49.1399,77696.0
2022-02-10 14:35:00,50.7,50.83,50.65,50.75,70616.0,49.1496,49.2757,49.1012,49.1981,70616.0
2022-02-10 14:40:00,50.76,50.85,50.69,50.71,95873.0,49.2078,49.2951,49.1399,49.1593,95873.0
2022-02-10 14:45:00,50.73,50.83,50.64,50.64,71880.0,49.1787,49.2757,49.0915,49.0915,71880.0
2022-02-10 14:50:00,50.65,50.69,50.49,50.53,61993.0,49.1012,49.1399,48.9461,48.9848,61993.0
2022-02-10 14:55:00,50.52,50.58,50.48,50.51,68568.0,48.9751,49.0333,48.9364,48.9655,68568.0
2022-02-10 15:00:00,50.52,50.57,50.41,50.54,132872.0,48.9751,49.0236,48.8685,48.9945,132872.0
2022-02-10 15:05:00,50.54,50.69,50.53,50.68,116839.0,48.9945,49.1399,48.9848,49.1303,116839.0
2022-02-10 15:10:00,50.68,50.81,50.67,50.79,151797.0,49.1303,49.2563,49.1206,49.2369,151797.0
2022-02-10 15:15:00,50.79,50.82,50.62,50.64,125141.0,49.2369,49.266,49.0721,49.0915,125141.0
2022-02-10 15:20:00,50.65,50.72,50.55,50.67,140391.0,49.1012,49.169,49.0042,49.1206,140391.0
2022-02-10 15:25:00,50.67,50.74,50.56,50.56,135480.0,49.1206,49.1884,49.0139,49.0139,135480.0
2022-02-10 15:30:00,50.55,50.55,50.37,50.37,111804.0,49.0042,49.0042,48.8297,48.8297,111804.0
2022-02-10 15:35:00,50.39,50.49,50.34,50.4,136917.0,48.8491,48.9461,48.8007,48.8588,136917.0
2022-02-10 15:40:00,50.41,50.44,50.26,50.3,189158.0,48.8685,48.8976,48.7231,48.7619,189158.0
2022-02-10 15:45:00,50.29,50.29,50.06,50.14,382452.0,48.7522,48.7522,48.5292,48.6068,382452.0
2022-02-10 15:50:00,50.14,50.31,50.05,50.26,342309.0,48.6068,48.7716,48.5195,48.7231,342309.0
2022-02-10 15:55:00,50.26,50.47,50.26,50.34,454488.0,48.7231,48.9267,48.7231,48.8007,454488.0
2022-02-11 09:30:00,50.64,50.71,50.39,50.4,306900.0,49.0915,49.1593,48.8491,48.8588,306900.0
2022-02-11 09:35:00,50.39,50.68,50.31,50.54,186967.0,48.8491,49.1303,48.7716,48.9945,186967.0
2022-02-11 09:40:00,50.54,50.54,50.19,50.35,148449.0,48.9945,48.9945,48.6552,48.8103,148449.0
2022-02-11 09:45:00,50.38,50.75,50.38,50.7,202563.0,48.8394,49.1981,48.8394,49.1496,202563.0
2022-02-11 09:50:00,50.7,50.95,50.69,50.77,168903.0,49.1496,49.392,49.1399,49.2175,168903.0
2022-02-11 09:55:00,50.76,50.79,50.2,50.27,214622.0,49.2078,49.2369,48.6649,48.7328,214622.0
2022-02-11 10:00:00,50.28,50.7,50.27,50.62,150479.0,48.7425,49.1496,48.7328,49.0721,150479.0
2022-02-11 10:05:00,50.62,50.64,50.46,50.51,276545.0,49.0721,49.0915,48.917,48.9655,276545.0
2022-02-11 10:10:00,50.5,50.53,50.24,50.39,204556.0,48.9558,48.9848,48.7037,48.8491,204556.0
2022-02-11 10:15:00,50.39,50.63,50.33,50.58,226376.0,48.8491,49.0818,48.791,49.0333,226376.0
2022-02-11 10:20:00,50.59,50.8,50.57,50.76,159128.0,49.043,49.2466,49.0236,49.2078,159128.0
2022-02-11 10:25:00,50.77,50.96,50.75,50.85,166830.0,49.2175,49.4017,49.1981,49.2951,166830.0
2022-02-11 10:30:00,50.85,50.97,50.78,50.84,137877.0,49.2951,49.4114,49.2272,49.2854,137877.0
2022-02-11 10:35:00,50.84,50.94,50.76,50.91,113517.0,49.2854,49.3823,49.2078,49.3532,113517.0
2022-02-11 10:40:00,50.9,50.93,50.77,50.8,86758.0,49.3435,49.3726,49.2175,49.2466,86758.0
2022-02-11 10:45:00,50.8,50.85,50.75,50.8,63196.0,49.2466,49.2951,49.1981,49.2466,63196.0
2022-02-11 10:50:00,50.8,50.87,50.6,50.75,108620.0,49.2466,49.3144,49.0527,49.1981,108620.0
2022-02-11 10:55:00,50.74,50.84,50.68,50.76,99011.0,49.1884,49.2854,49.1303,49.2078,99011.0
2022-02-11 11:00:00,50.75,50.85,50.72,50.84,145798.0,49.1981,49.2951,49.169,49.2854,145798.0
2022-02-11 11:05:00,50.82,50.82,50.63,50.64,78362.0,49.266,49.266,49.0818,49.0915,78362.0
2022-02-11 11:10:00,50.65,50.72,50.62,50.65,118622.0,49.1012,49.169,49.0721,49.1012,118622.0
2022-02-11 11:15:00,50.64,50.67,50.55,50.57,125095.0,49.0915,49.1206,49.0042,49.0236,125095.0
2022-02-11 11:20:00,50.58,50.73,50.58,50.7,88347.0,49.0333,49.1787,49.0333,49.1496,88347.0
2022-02-11 11:25:00,50.69,50.7,50.54,50.64,130023.0,49.1399,49.1496,48.9945,49.0915,130023.0
2022-02-11 11:30:00,50.65,50.78,50.59,50.64,114832.0,49.1012,49.2272,49.043,49.0915,114832.0
2022-02-11 11:35:00,50.65,50.7,50.47,50.59,130587.0,49.1012,49.1496,48.9267,49.043,130587.0
2022-02-11 11:40:00,50.59,50.61,50.47,50.54,106271.0,49.043,49.0624,48.9267,48.9945,106271.0
2022-02-11 11:45:00,50.55,50.64,50.49,50.61,117407.0,49.0042,49.0915,48.9461,49.0624,117407.0
2022-02-11 11:50:00,50.62,50.63,50.48,50.53,124274.0,49.0721,49.0818,48.9364,48.9848,124274.0
2022-02-11 11:55:00,50.53,50.67,50.48,50.62,124685.0,48.9848,49.1206,48.9364,49.0721,124685.0
2022-02-11 12:00:00,50.61,50.7,50.54,50.66,47397.0,49.0624,49.1496,48.9945,49.1109,47397.0
2022-02-11 12:05:00,50.66,50.66,50.55,50.65,54643.0,49.1109,49.1109,49.0042,49.1012,54643.0
2022-02-11 12:10:00,50.65,50.74,50.61,50.67,73241.0,49.1012,49.1884,49.0624,49.1206,73241.0
2022-02-11 12:15:00,50.66,50.69,50.6,50.65,77816.0,49.1109,49.1399,49.0527,49.1012,77816.0
2022-02-11 12:20:00,50.65,50.69,50.57,50.65,52938.0,49.1012,49.1399,49.0236,49.1012,52938.0
2022-02-11 12:25:00,50.65,50.79,50.65,50.77,179935.0,49.1012,49.2369,49.1012,49.2175,179935.0
2022-02-11 12:30:00,50.77,50.77,50.69,50.72,76374.0,49.2175,49.2175,49.1399,49.169,76374.0
2022-02-11 12:35:00,50.73,50.76,50.63,50.65,80588.0,49.1787,49.2078,49.0818,49.1012,80588.0
2022-02-11 12:40:00,50.67,50.69,50.59,50.6,66094.0,49.1206,49.1399,49.043,49.0527,66094.0
2022-02-11 12:45:00,50.59,50.6,50.49,50.51,87721.0,49.043,49.0527,48.9461,48.9655,87721.0
2022-02-11 12:50:00,50.51,50.51,50.4,50.42,96011.0,48.9655,48.9655,48.8588,48.8782,96011.0
2022-02-11 12:55:00,50.42,50.44,50.33,50.35,135632.0,48.8782,48.8976,48.791,48.8103,135632.0
2022-02-11 13:00:00,50.35,50.4,50.32,50.34,100057.0,48.8103,48.8588,48.7813,48.8007,100057.0
2022-02-11 13:05:00,50.34,50.42,50.31,50.4,96342.0,48.8007,48.8782,48.7716,48.8588,96342.0
2022-02-11 13:10:00,50.41,50.41,50.24,50.25,135944.0,48.8685,48.8685,48.7037,48.7134,135944.0
2022-02-11 13:15:00,50.26,50.27,50.17,50.21,110277.0,48.7231,48.7328,48.6358,48.6746,110277.0
2022-02-11 13:20:00,50.21,50.29,50.21,50.26,91264.0,48.6746,48.7522,48.6746,48.7231,91264.0
2022-02-11 13:25:00,50.26,50.26,50.13,50.14,79163.0,48.7231,48.7231,48.5971,48.6068,79163.0
2022-02-11 13:30:00,50.14,50.15,49.99,50.02,187577.0,48.6068,48.6165,48.4614,48.4904,187577.0
2022-02-11 13:35:00,50.02,50.02,49.62,49.64,199935.0,48.4904,48.4904,48.1027,48.1221,199935.0
2022-02-11 13:40:00,49.64,49.83,49.64,49.67,235606.0,48.1221,48.3062,48.1221,48.1511,235606.0
2022-02-11 13:45:00,49.66,49.68,49.5,49.63,315056.0,48.1414,48.1608,47.9863,48.1124,315056.0
2022-02-11 13:50:00,49.65,49.68,49.46,49.66,169228.0,48.1318,48.1608,47.9476,48.1414,169228.0
2022-02-11 13:55:00,49.65,49.65,49.49,49.51,182545.0,48.1318,48.1318,47.9766,47.996,182545.0
2022-02-11 14:00:00,49.5,49.63,49.27,49.44,322942.0,47.9863,48.1124,47.7634,47.9282,322942.0
2022-02-11 14:05:00,49.42,49.49,49.13,49.31,474422.0,47.9088,47.9766,47.6277,47.8021,474422.0
2022-02-11 14:10:00,49.32,49.46,49.26,49.45,253781.0,47.8118,47.9476,47.7537,47.9379,253781.0
2022-02-11 14:15:00,49.45,49.56,49.34,49.46,378940.0,47.9379,48.0445,47.8312,47.9476,378940.0
2022-02-11 14:20:00,49.45,49.57,49.38,49.38,203949.0,47.9379,48.0542,47.87,47.87,203949.0
2022-02-11 14:25:00,49.37,49.38,49.11,49.13,229717.0,47.8603,47.87,47.6083,47.6277,229717.0
2022-02-11 14:30:00,49.14,49.22,49.01,49.21,339895.0,47.6373,47.7149,47.5113,47.7052,339895.0
2022-02-11 14:35:00,49.2,49.2,48.98,49.0,320620.0,47.6955,47.6955,47.4822,47.5016,320620.0
2022-02-11 14:40:00,49.01,49.06,48.89,48.93,212963.0,47.5113,47.5598,47.395,47.4338,212963.0
2022-02-11 14:45:00,48.93,48.96,48.78,48.79,315793.0,47.4338,47.4629,47.2884,47.298,315793.0
2022-02-11 14:50:00,48.78,48.81,48.66,48.75,307021.0,47.2884,47.3174,47.172,47.2593,307021.0
2022-02-11 14:55:00,48.75,48.88,48.72,48.86,158436.0,47.2593,47.3853,47.2302,47.3659,158436.0
2022-02-11 15:00:00,48.85,49.18,48.82,49.15,300368.0,47.3562,47.6761,47.3271,47.647,300368.0
2022-02-11 15:05:00,49.14,49.19,48.85,48.87,292731.0,47.6373,47.6858,47.3562,47.3756,292731.0
2022-02-11 15:10:00,48.88,48.9,48.74,48.78,203886.0,47.3853,47.4047,47.2496,47.2884,203886.0
2022-02-11 15:15:00,48.77,48.94,48.65,48.66,244679.0,47.2787,47.4435,47.1623,47.172,244679.0
2022-02-11 15:20:00,48.66,48.73,48.58,48.66,198510.0,47.172,47.2399,47.0945,47.172,198510.0
2022-02-11 15:25:00,48.66,48.87,48.64,48.83,256975.0,47.172,47.3756,47.1526,47.3368,256975.0
2022-02-11 15:30:00,48.83,48.91,48.68,48.85,233132.0,47.3368,47.4144,47.1914,47.3562,233132.0
2022-02-11 15:35:00,48.86,48.86,48.7,48.73,233886.0,47.3659,47.3659,47.2108,47.2399,233886.0
2022-02-11 15:40:00,48.73,48.75,48.54,48.62,396192.0,47.2399,47.2593,47.0557,47.1332,396192.0
2022-02-11 15:45:00,48.62,48.85,48.61,48.8,517750.0,47.1332,47.3562,47.1236,47.3077,517750.0
2022-02-11 15:50:00,48.82,48.85,48.67,48.8,429913.0,47.3271,47.3562,47.1817,47.3077,429913.0
2022-02-11 15:55:00,48.8,48.97,48.79,48.82,638647.0,47.3077,47.4725,47.298,47.3271,638647.0
2022-02-14 09:30:00,48.87,49.07,48.58,48.87,681589.0,47.3756,47.5695,47.0945,47.3756,681589.0
2022-02-14 09:35:00,48.89,49.02,48.77,48.8,236951.0,47.395,47.521,47.2787,47.3077,236951.0
2022-02-14 09:40:00,48.79,49.14,48.77,48.93,447368.0,47.298,47.6373,47.2787,47.4338,447368.0
2022-02-14 09:45:00,48.93,48.93,48.72,48.89,219174.0,47.4338,47.4338,47.2302,47.395,219174.0
2022-02-14 09:50:00,48.88,49.19,48.88,49.14,247859.0,47.3853,47.6858,47.3853,47.6373,247859.0
2022-02-14 09:55:00,49.13,49.15,48.75,48.79,183198.0,47.6277,47.647,47.2593,47.298,183198.0
2022-02-14 10:00:00,48.79,48.8,48.36,48.52,285689.0,47.298,47.3077,46.8812,47.0363,285689.0
2022-02-14 10:05:00,48.53,48.73,48.43,48.71,167602.0,47.046,47.2399,46.9491,47.2205,167602.0
2022-02-14 10:10:00,48.71,49.04,48.66,48.84,157196.0,47.2205,47.5404,47.172,47.3465,157196.0
2022-02-14 10:15:00,48.85,48.89,48.46,48.58,176091.0,47.3562,47.395,46.9781,47.0945,176091.0
2022-02-14 10:20:00,48.57,48.68,48.41,48.62,281639.0,47.0848,47.1914,46.9297,47.1332,281639.0
2022-02-14 10:25:00,48.61,48.62,48.35,48.44,133804.0,47.1236,47.1332,46.8715,46.9588,133804.0
2022-02-14 10:30:00,48.42,48.46,48.19,48.25,228615.0,46.9394,46.9781,46.7164,46.7746,228615.0
2022-02-14 10:35:00,48.24,48.31,48.17,48.25,158540.0,46.7649,46.8327,46.697,46.7746,158540.0
2022-02-14 10:40:00,48.28,48.49,48.24,48.41,142930.0,46.8036,47.0072,46.7649,46.9297,142930.0
2022-02-14 10:45:00,48.4,48.51,48.33,48.45,181263.0,46.92,47.0266,46.8521,46.9684,181263.0
2022-02-14 10:50:00,48.47,48.56,48.37,48.51,105451.0,46.9878,47.0751,46.8909,47.0266,105451.0
2022-02-14 10:55:00,48.51,48.62,48.4,48.47,106927.0,47.0266,47.1332,46.92,46.9878,106927.0
2022-02-14 11:00:00,48.48,48.62,48.45,48.55,179789.0,46.9975,47.1332,46.9684,47.0654,179789.0
2022-02-14 11:05:00,48.54,48.6,48.48,48.58,91282.0,47.0557,47.1139,46.9975,47.0945,91282.0
2022-02-14 11:10:00,48.58,48.6,48.46,48.47,122808.0,47.0945,47.1139,46.9781,46.9878,122808.0
2022-02-14 11:15:00,48.48,48.72,48.46,48.71,171718.0,46.9975,47.2302,46.9781,47.2205,171718.0
2022-02-14 11:20:00,48.72,48.78,48.63,48.73,119685.0,47.2302,47.2884,47.1429,47.2399,119685.0
2022-02-14 11:25:00,48.75,48.81,48.68,48.73,130172.0,47.2593,47.3174,47.1914,47.2399,130172.0
2022-02-14 11:30:00,48.74,48.8,48.64,48.78,146372.0,47.2496,47.3077,47.1526,47.2884,146372.0
2022-02-14 11:35:00,48.8,48.83,48.67,48.71,93702.0,47.3077,47.3368,47.1817,47.2205,93702.0
2022-02-14 11:40:00,48.72,48.78,48.69,48.74,74388.0,47.2302,47.2884,47.2011,47.2496,74388.0
2022-02-14 11:45:00,48.75,48.88,48.75,48.86,131213.0,47.2593,47.3853,47.2593,47.3659,131213.0
2022-02-14 11:50:00,48.86,48.88,48.66,48.68,110634.0,47.3659,47.3853,47.172,47.1914,110634.0
2022-02-14 11:55:00,48.68,48.8,48.66,48.79,73054.0,47.1914,47.3077,47.172,47.298,73054.0
2022-02-14 12:00:00,48.79,48.9,48.73,48.87,198443.0,47.298,47.4047,47.2399,47.3756,198443.0
2022-02-14 12:05:00,48.87,48.87,48.77,48.79,62901.0,47.3756,47.3756,47.2787,47.298,62901.0
2022-02-14 12:10:00,48.81,48.86,48.77,48.86,77476.0,47.3174,47.3659,47.2787,47.3659,77476.0
2022-02-14 12:15:00,48.86,48.9,48.8,48.84,86873.0,47.3659,47.4047,47.3077,47.3465,86873.0
2022-02-14 12:20:00,48.84,48.87,48.73,48.73,76244.0,47.3465,47.3756,47.2399,47.2399,76244.0
2022-02-14 12:25:00,48.75,48.87,48.74,48.86,84675.0,47.2593,47.3756,47.2496,47.3659,84675.0
2022-02-14 12:30:00,48.86,48.91,48.76,48.77,80108.0,47.3659,47.4144,47.269,47.2787,80108.0
2022-02-14 12:35:00,48.78,48.8,48.7,48.75,51589.0,47.2884,47.3077,47.2108,47.2593,51589.0
2022-02-14 12:40:00,48.74,48.9,48.74,48.86,86003.0,47.2496,47.4047,47.2496,47.3659,86003.0
2022-02-14 12:45:00,48.83,48.98,48.82,48.95,137988.0,47.3368,47.4822,47.3271,47.4532,137988.0
2022-02-14 12:50:00,48.96,48.96,48.9,48.93,49184.0,47.4629,47.4629,47.4047,47.4338,49184.0
2022-02-14 12:55:00,48.94,48.94,48.84,48.87,65731.0,47.4435,47.4435,47.3465,47.3756,65731.0
2022-02-14 13:00:00,48.87,48.91,48.81,48.91,64986.0,47.3756,47.4144,47.3174,47.4144,64986.0
2022-02-14 13:05:00,48.91,49.01,48.88,49.0,145626.0,47.4144,47.5113,47.3853,47.5016,145626.0
2022-02-14 13:10:00,49.01,49.05,48.96,49.02,82619.0,47.5113,47.5501,47.4629,47.521,82619.0
2022-02-14 13:15:00,49.02,49.07,48.96,48.99,81870.0,47.521,47.5695,47.4629,47.4919,81870.0
2022-02-14 13:20:00,48.99,49.02,48.79,48.8,70832.0,47.4919,47.521,47.298,47.3077,70832.0
2022-02-14 13:25:00,48.8,48.8,48.69,48.73,123174.0,47.3077,47.3077,47.2011,47.2399,123174.0
2022-02-14 13:30:00,48.73,48.74,48.52,48.63,104618.0,47.2399,47.2496,47.0363,47.1429,104618.0
2022-02-14 13:35:00,48.64,48.7,48.61,48.69,38692.0,47.1526,47.2108,47.1236,47.2011,38692.0
2022-02-14 13:40:00,48.69,48.7,48.55,48.62,64059.0,47.2011,47.2108,47.0654,47.1332,64059.0
2022-02-14 13:45:00,48.62,48.72,48.56,48.59,92777.0,47.1332,47.2302,47.0751,47.1042,92777.0
2022-02-14 13:50:00,48.59,48.59,48.2,48.21,270236.0,47.1042,47.1042,46.7261,46.7358,270236.0
2022-02-14 13:55:00,48.21,48.3,48.14,48.14,160922.0,46.7358,46.823,46.6679,46.6679,160922.0
2022-02-14 14:00:00,48.14,48.21,48.09,48.11,110201.0,46.6679,46.7358,46.6195,46.6388,110201.0
2022-02-14 14:05:00,48.11,48.15,48.03,48.06,148566.0,46.6388,46.6776,46.5613,46.5904,148566.0
2022-02-14 14:10:00,48.06,48.16,48.0,48.08,149489.0,46.5904,46.6873,46.5322,46.6098,149489.0
2022-02-14 14:15:00,48.08,48.11,48.0,48.09,144102.0,46.6098,46.6388,46.5322,46.6195,144102.0
2022-02-14 14:20:00,48.09,48.22,48.09,48.14,131642.0,46.6195,46.7455,46.6195,46.6679,131642.0
2022-02-14 14:25:00,48.14,48.49,48.1,48.34,231956.0,46.6679,47.0072,46.6291,46.8618,231956.0
2022-02-14 14:30:00,48.32,48.35,48.14,48.22,292920.0,46.8424,46.8715,46.6679,46.7455,292920.0
2022-02-14 14:35:00,48.21,48.21,48.05,48.07,193597.0,46.7358,46.7358,46.5807,46.6001,193597.0
2022-02-14 14:40:00,48.08,48.19,48.05,48.08,195483.0,46.6098,46.7164,46.5807,46.6098,195483.0
2022-02-14 14:45:00,48.08,48.12,48.01,48.06,154814.0,46.6098,46.6485,46.5419,46.5904,154814.0
2022-02-14 14:50:00,48.06,48.3,48.04,48.21,132878.0,46.5904,46.823,46.571,46.7358,132878.0
2022-02-14 14:55:00,48.21,48.3,48.2,48.27,214898.0,46.7358,46.823,46.7261,46.7939,214898.0
2022-02-14 15:00:00,48.28,48.36,48.23,48.3,119822.0,46.8036,46.8812,46.7552,46.823,119822.0
2022-02-14 15:05:00,48.3,48.33,48.12,48.3,91900.0,46.823,46.8521,46.6485,46.823,91900.0
2022-02-14 15:10:00,48.3,48.32,48.16,48.27,94473.0,46.823,46.8424,46.6873,46.7939,94473.0
2022-02-14 15:15:00,48.27,48.3,48.14,48.15,164746.0,46.7939,46.823,46.6679,46.6776,164746.0
2022-02-14 15:20:00,48.15,48.37,48.08,48.23,164132.0,46.6776,46.8909,46.6098,46.7552,164132.0
2022-02-14 15:25:00,48.23,48.28,48.17,48.2,139583.0,46.7552,46.8036,46.697,46.7261,139583.0
2022-02-14 15:30:00,48.2,48.36,48.16,48.33,208116.0,46.7261,46.8812,46.6873,46.8521,208116.0
2022-02-14 15:35:00,48.34,48.35,48.26,48.28,230854.0,46.8618,46.8715,46.7843,46.8036,230854.0
2022-02-14 15:40:00,48.28,48.33,48.22,48.3,190611.0,46.8036,46.8521,46.7455,46.823,190611.0
2022-02-14 15:45:00,48.3,48.45,48.17,48.38,287456.0,46.823,46.9684,46.697,46.9006,287456.0
2022-02-14 15:50:00,48.38,48.39,48.19,48.33,293823.0,46.9006,46.9103,46.7164,46.8521,293823.0
2022-02-14 15:55:00,48.33,48.44,48.3,48.4,455557.0,46.8521,46.9588,46.823,46.92,455557.0
2022-02-15 09:30:00,49.36,49.4,48.98,49.23,427634.0,47.8506,47.8894,47.4822,47.7246,427634.0
2022-02-15 09:35:00,49.25,49.61,49.25,49.41,621466.0,47.744,48.093,47.744,47.8991,621466.0
2022-02-15 09:40:00,49.42,49.53,49.15,49.21,328129.0,47.9088,48.0154,47.647,47.7052,328129.0
2022-02-15 09:45:00,49.22,49.33,49.15,49.23,224564.0,47.7149,47.8215,47.647,47.7246,224564.0
2022-02-15 09:50:00,49.22,49.25,49.13,49.22,103761.0,47.7149,47.744,47.6277,47.7149,103761.0
2022-02-15 09:55:00,49.21,49.23,48.93,49.03,341055.0,47.7052,47.7246,47.4338,47.5307,341055.0
2022-02-15 10:00:00,49.04,49.22,49.02,49.21,140682.0,47.5404,47.7149,47.521,47.7052,140682.0
2022-02-15 10:05:00,49.22,49.4,49.2,49.36,199657.0,47.7149,47.8894,47.6955,47.8506,199657.0
2022-02-15 10:10:00,49.36,49.36,49.22,49.25,197881.0,47.8506,47.8506,47.7149,47.744,197881.0
2022-02-15 10:15:00,49.25,49.37,49.23,49.25,121936.0,47.744,47.8603,47.7246,47.744,121936.0
2022-02-15 10:20:00,49.24,49.4,49.17,49.38,105189.0,47.7343,47.8894,47.6664,47.87,105189.0
2022-02-15 10:25:00,49.37,49.46,49.25,49.46,115611.0,47.8603,47.9476,47.744,47.9476,115611.0
2022-02-15 10:30:00,49.46,49.58,49.39,49.54,147721.0,47.9476,48.0639,47.8797,48.0251,147721.0
2022-02-15 10:35:00,49.54,49.55,49.46,49.5,103642.0,48.0251,48.0348,47.9476,47.9863,103642.0
2022-02-15 10:40:00,49.5,49.55,49.45,49.5,108058.0,47.9863,48.0348,47.9379,47.9863,108058.0
2022-02-15 10:45:00,49.51,49.58,49.46,49.47,103095.0,47.996,48.0639,47.9476,47.9573,103095.0
2022-02-15 10:50:00,49.47,49.56,49.46,49.55,73956.0,47.9573,48.0445,47.9476,48.0348,73956.0
2022-02-15 10:55:00,49.54,49.59,49.45,49.55,114691.0,48.0251,48.0736,47.9379,48.0348,114691.0
2022-02-15 11:00:00,49.55,49.64,49.51,49.64,110222.0,48.0348,48.1221,47.996,48.1221,110222.0
2022-02-15 11:05:00,49.63,49.68,49.58,49.59,76503.0,48.1124,48.1608,48.0639,48.0736,76503.0
2022-02-15 11:10:00,49.58,49.6,49.51,49.55,79230.0,48.0639,48.0833,47.996,48.0348,79230.0
2022-02-15 11:15:00,49.55,49.59,49.4,49.45,180575.0,48.0348,48.0736,47.8894,47.9379,180575.0
2022-02-15 11:20:00,49.46,49.52,49.44,49.48,110953.0,47.9476,48.0057,47.9282,47.9669,110953.0
2022-02-15 11:25:00,49.47,49.49,49.42,49.44,70941.0,47.9573,47.9766,47.9088,47.9282,70941.0
2022-02-15 11:30:00,49.44,49.45,49.39,49.44,88393.0,47.9282,47.9379,47.8797,47.9282,88393.0
2022-02-15 11:35:00,49.44,49.6,49.41,49.43,170862.0,47.9282,48.0833,47.8991,47.9185,170862.0
2022-02-15 11:40:00,49.43,49.46,49.36,49.4,99832.0,47.9185,47.9476,47.8506,47.8894,99832.0
2022-02-15 11:45:00,49.39,49.44,49.38,49.39,91699.0,47.8797,47.9282,47.87,47.8797,91699.0
2022-02-15 11:50:00,49.4,49.43,49.35,49.41,103288.0,47.8894,47.9185,47.8409,47.8991,103288.0
2022-02-15 11:55:00,49.41,49.48,49.33,49.48,101128.0,47.8991,47.9669,47.8215,47.9669,101128.0
2022-02-15 12:00:00,49.48,49.58,49.48,49.54,93106.0,47.9669,48.0639,47.9669,48.0251,93106.0
2022-02-15 12:05:00,49.55,49.67,49.55,49.59,99722.0,48.0348,48.1511,48.0348,48.0736,99722.0
2022-02-15 12:10:00,49.6,49.64,49.55,49.55,64936.0,48.0833,48.1221,48.0348,48.0348,64936.0
2022-02-15 12:15:00,49.56,49.58,49.46,49.5,74377.0,48.0445,48.0639,47.9476,47.9863,74377.0
2022-02-15 12:20:00,49.49,49.51,49.43,49.45,57163.0,47.9766,47.996,47.9185,47.9379,57163.0
2022-02-15 12:25:00,49.45,49.46,49.37,49.4,117816.0,47.9379,47.9476,47.8603,47.8894,117816.0
2022-02-15 12:30:00,49.4,49.47,49.37,49.47,136635.0,47.8894,47.9573,47.8603,47.9573,136635.0
2022-02-15 12:35:00,49.47,49.59,49.47,49.58,108394.0,47.9573,48.0736,47.9573,48.0639,108394.0
2022-02-15 12:40:00,49.58,49.64,49.47,49.48,151555.0,48.0639,48.1221,47.9573,47.9669,151555.0
2022-02-15 12:45:00,49.48,49.51,49.31,49.32,95684.0,47.9669,47.996,47.8021,47.8118,95684.0
2022-02-15 12:50:00,49.32,49.42,49.31,49.39,70851.0,47.8118,47.9088,47.8021,47.8797,70851.0
2022-02-15 12:55:00,49.39,49.45,49.39,49.43,70697.0,47.8797,47.9379,47.8797,47.9185,70697.0
2022-02-15 13:00:00,49.44,49.5,49.38,49.45,97903.0,47.9282,47.9863,47.87,47.9379,97903.0
2022-02-15 13:05:00,49.45,49.53,49.45,49.53,77427.0,47.9379,48.0154,47.9379,48.0154,77427.0
2022-02-15 13:10:00,49.53,49.59,49.51,49.53,84756.0,48.0154,48.0736,47.996,48.0154,84756.0
2022-02-15 13:15:00,49.52,49.54,49.45,49.48,57479.0,48.0057,48.0251,47.9379,47.9669,57479.0
2022-02-15 13:20:00,49.48,49.57,49.47,49.57,115277.0,47.9669,48.0542,47.9573,48.0542,115277.0
2022-02-15 13:25:00,49.57,49.77,49.57,49.76,134563.0,48.0542,48.2481,48.0542,48.2384,134563.0
2022-02-15 13:30:00,49.76,49.79,49.73,49.74,76709.0,48.2384,48.2675,48.2093,48.219,76709.0
2022-02-15 13:35:00,49.74,49.77,49.71,49.75,47734.0,48.219,48.2481,48.1899,48.2287,47734.0
2022-02-15 13:40:00,49.76,49.79,49.74,49.79,68236.0,48.2384,48.2675,48.219,48.2675,68236.0
2022-02-15 13:45:00,49.79,49.82,49.73,49.77,78630.0,48.2675,48.2966,48.2093,48.2481,78630.0
2022-02-15 13:50:00,49.76,49.8,49.75,49.78,79756.0,48.2384,48.2772,48.2287,48.2578,79756.0
2022-02-15 13:55:00,49.78,49.85,49.75,49.84,68860.0,48.2578,48.3256,48.2287,48.3159,68860.0
2022-02-15 14:00:00,49.84,49.89,49.8,49.81,62281.0,48.3159,48.3644,48.2772,48.2869,62281.0
2022-02-15 14:05:00,49.81,49.82,49.62,49.73,80469.0,48.2869,48.2966,48.1027,48.2093,80469.0
2022-02-15 14:10:00,49.74,49.8,49.71,49.73,72825.0,48.219,48.2772,48.1899,48.2093,72825.0
2022-02-15 14:15:00,49.73,49.82,49.69,49.79,61334.0,48.2093,48.2966,48.1705,48.2675,61334.0
2022-02-15 14:20:00,49.8,49.84,49.78,49.81,79422.0,48.2772,48.3159,48.2578,48.2869,79422.0
2022-02-15 14:25:00,49.81,49.88,49.8,49.88,81018.0,48.2869,48.3547,48.2772,48.3547,81018.0
2022-02-15 14:30:00,49.88,49.91,49.83,49.86,85232.0,48.3547,48.3838,48.3062,48.3353,85232.0
2022-02-15 14:35:00,49.86,49.91,49.83,49.84,147548.0,48.3353,48.3838,48.3062,48.3159,147548.0
2022-02-15 14:40:00,49.85,49.85,49.76,49.84,97560.0,48.3256,48.3256,48.2384,48.3159,97560.0
2022-02-15 14:45:00,49.84,49.87,49.8,49.81,76037.0,48.3159,48.345,48.2772,48.2869,76037.0
2022-02-15 14:50:00,49.8,49.83,49.76,49.8,79627.0,48.2772,48.3062,48.2384,48.2772,79627.0
2022-02-15 14:55:00,49.8,49.81,49.75,49.8,48250.0,48.2772,48.2869,48.2287,48.2772,48250.0
2022-02-15 15:00:00,49.79,49.83,49.77,49.81,84784.0,48.2675,48.3062,48.2481,48.2869,84784.0
2022-02-15 15:05:00,49.81,49.85,49.78,49.8,86875.0,48.2869,48.3256,48.2578,48.2772,86875.0
2022-02-15 15:10:00,49.8,49.85,49.76,49.81,73559.0,48.2772,48.3256,48.2384,48.2869,73559.0
2022-02-15 15:15:00,49.82,49.84,49.78,49.82,76315.0,48.2966,48.3159,48.2578,48.2966,76315.0
2022-02-15 15:20:00,49.83,49.84,49.67,49.73,201848.0,48.3062,48.3159,48.1511,48.2093,201848.0
2022-02-15 15:25:00,49.73,49.78,49.69,49.74,107880.0,48.2093,48.2578,48.1705,48.219,107880.0
2022-02-15 15:30:00,49.75,49.75,49.59,49.6,226477.0,48.2287,48.2287,48.0736,48.0833,226477.0
2022-02-15 15:35:00,49.6,49.64,49.44,49.5,306551.0,48.0833,48.1221,47.9282,47.9863,306551.0
2022-02-15 15:40:00,49.5,49.56,49.41,49.52,264278.0,47.9863,48.0445,47.8991,48.0057,264278.0
2022-02-15 15:45:00,49.52,49.61,49.46,49.55,285459.0,48.0057,48.093,47.9476,48.0348,285459.0
2022-02-15 15:50:00,49.56,49.72,49.55,49.64,401403.0,48.0445,48.1996,48.0348,48.1221,401403.0
2022-02-15 15:55:00,49.64,49.74,49.56,49.65,915064.0,48.1221,48.219,48.0445,48.1318,915064.0
2022-02-16 09:30:00,49.43,49.87,49.26,49.84,328590.0,47.9185,48.345,47.7537,48.3159,328590.0
2022-02-16 09:35:00,49.83,49.98,49.75,49.76,246354.0,48.3062,48.4517,48.2287,48.2384,246354.0
2022-02-16 09:40:00,49.75,49.91,49.65,49.8,216284.0,48.2287,48.3838,48.1318,48.2772,216284.0
2022-02-16 09:45:00,49.8,50.18,49.79,50.09,245570.0,48.2772,48.6455,48.2675,48.5583,245570.0
2022-02-16 09:50:00,50.09,50.11,49.85,49.93,199411.0,48.5583,48.5777,48.3256,48.4032,199411.0
2022-02-16 09:55:00,49.93,50.03,49.86,49.99,94449.0,48.4032,48.5001,48.3353,48.4614,94449.0
2022-02-16 10:00:00,49.98,50.09,49.85,49.99,117460.0,48.4517,48.5583,48.3256,48.4614,117460.0
2022-02-16 10:05:00,50.0,50.13,49.95,50.05,125927.0,48.471,48.5971,48.4226,48.5195,125927.0
2022-02-16 10:10:00,50.05,50.15,50.0,50.04,119806.0,48.5195,48.6165,48.471,48.5098,119806.0
2022-02-16 10:15:00,50.04,50.07,49.86,49.94,122360.0,48.5098,48.5389,48.3353,48.4129,122360.0
2022-02-16 10:20:00,49.94,49.98,49.86,49.98,72595.0,48.4129,48.4517,48.3353,48.4517,72595.0
2022-02-16 10:25:00,49.98,50.25,49.98,50.25,224912.0,48.4517,48.7134,48.4517,48.7134,224912.0
2022-02-16 10:30:00,50.25,50.25,50.13,50.19,174696.0,48.7134,48.7134,48.5971,48.6552,174696.0
2022-02-16 10:35:00,50.19,50.21,50.12,50.16,129589.0,48.6552,48.6746,48.5874,48.6262,129589.0
2022-02-16 10:40:00,50.16,50.26,50.13,50.25,148587.0,48.6262,48.7231,48.5971,48.7134,148587.0
2022-02-16 10:45:00,50.24,50.24,50.11,50.11,151211.0,48.7037,48.7037,48.5777,48.5777,151211.0
2022-02-16 10:50:00,50.11,50.19,50.07,50.07,70163.0,48.5777,48.6552,48.5389,48.5389,70163.0
2022-02-16 10:55:00,50.06,50.07,49.87,49.94,117630.0,48.5292,48.5389,48.345,48.4129,117630.0
2022-02-16 11:00:00,49.94,49.99,49.91,49.94,87777.0,48.4129,48.4614,48.3838,48.4129,87777.0
2022-02-16 11:05:00,49.94,49.99,49.82,49.95,139337.0,48.4129,48.4614,48.2966,48.4226,139337.0
2022-02-16 11:10:00,49.95,49.98,49.81,49.86,113194.0,48.4226,48.4517,48.2869,48.3353,113194.0
2022-02-16 11:15:00,49.87,49.92,49.77,49.77,103653.0,48.345,48.3935,48.2481,48.2481,103653.0
2022-02-16 11:20:00,49.77,49.9,49.76,49.84,93448.0,48.2481,48.3741,48.2384,48.3159,93448.0
2022-02-16 11:25:00,49.84,49.95,49.84,49.92,89858.0,48.3159,48.4226,48.3159,48.3935,89858.0
2022-02-16 11:30:00,49.92,50.01,49.87,49.98,88175.0,48.3935,48.4807,48.345,48.4517,88175.0
2022-02-16 11:35:00,49.98,50.03,49.96,49.98,67765.0,48.4517,48.5001,48.4323,48.4517,67765.0
2022-02-16 11:40:00,49.98,50.0,49.85,49.89,61636.0,48.4517,48.471,48.3256,48.3644,61636.0
2022-02-16 11:45:00,49.89,49.9,49.82,49.84,52593.0,48.3644,48.3741,48.2966,48.3159,52593.0
2022-02-16 11:50:00,49.84,49.87,49.78,49.79,53911.0,48.3159,48.345,48.2578,48.2675,53911.0
2022-02-16 11:55:00,49.78,49.85,49.74,49.77,81708.0,48.2578,48.3256,48.219,48.2481,81708.0
2022-02-16 12:00:00,49.77,49.81,49.73,49.73,72575.0,48.2481,48.2869,48.2093,48.2093,72575.0
2022-02-16 12:05:00,49.74,49.84,49.72,49.84,86015.0,48.219,48.3159,48.1996,48.3159,86015.0
2022-02-16 12:10:00,49.84,49.88,49.83,49.88,81841.0,48.3159,48.3547,48.3062,48.3547,81841.0
2022-02-16 12:15:00,49.88,49.9,49.82,49.84,83257.0,48.3547,48.3741,48.2966,48.3159,83257.0
2022-02-16 12:20:00,49.84,49.89,49.79,49.8,97052.0,48.3159,48.3644,48.2675,48.2772,97052.0
2022-02-16 12:25:00,49.8,49.8,49.73,49.75,123878.0,48.2772,48.2772,48.2093,48.2287,123878.0
2022-02-16 12:30:00,49.75,49.75,49.49,49.51,104276.0,48.2287,48.2287,47.9766,47.996,104276.0
2022-02-16 12:35:00,49.51,49.61,49.48,49.61,82629.0,47.996,48.093,47.9669,48.093,82629.0
2022-02-16 12:40:00,49.61,49.67,49.59,49.62,101423.0,48.093,48.1511,48.0736,48.1027,101423.0
2022-02-16 12:45:00,49.62,49.65,49.58,49.61,78341.0,48.1027,48.1318,48.0639,48.093,78341.0
2022-02-16 12:50:00,49.61,49.66,49.56,49.62,57229.0,48.093,48.1414,48.0445,48.1027,57229.0
2022-02-16 12:55:00,49.62,49.63,49.55,49.57,65191.0,48.1027,48.1124,48.0348,48.0542,65191.0
2022-02-16 13:00:00,49.56,49.58,49.45,49.46,88421.0,48.0445,48.0639,47.9379,47.9476,88421.0
2022-02-16 13:05:00,49.48,49.57,49.44,49.57,81457.0,47.9669,48.0542,47.9282,48.0542,81457.0
2022-02-16 13:10:00,49.58,49.62,49.54,49.59,106014.0,48.0639,48.1027,48.0251,48.0736,106014.0
2022-02-16 13:15:00,49.59,49.63,49.57,49.62,53858.0,48.0736,48.1124,48.0542,48.1027,53858.0
2022-02-16 13:20:00,49.63,49.69,49.62,49.67,70236.0,48.1124,48.1705,48.1027,48.1511,70236.0
2022-02-16 13:25:00,49.67,49.68,49.6,49.65,57822.0,48.1511,48.1608,48.0833,48.1318,57822.0
2022-02-16 13:30:00,49.65,49.68,49.61,49.62,63116.0,48.1318,48.1608,48.093,48.1027,63116.0
2022-02-16 13:35:00,49.62,49.72,49.62,49.67,65599.0,48.1027,48.1996,48.1027,48.1511,65599.0
2022-02-16 13:40:00,49.67,49.67,49.6,49.62,47015.0,48.1511,48.1511,48.0833,48.1027,47015.0
2022-02-16 13:45:00,49.63,49.66,49.61,49.63,51462.0,48.1124,48.1414,48.093,48.1124,51462.0
2022-02-16 13:50:00,49.63,49.71,49.63,49.7,53500.0,48.1124,48.1899,48.1124,48.1802,53500.0
2022-02-16 13:55:00,49.69,49.72,49.61,49.69,81463.0,48.1705,48.1996,48.093,48.1705,81463.0
2022-02-16 14:00:00,49.69,49.91,49.54,49.78,161123.0,48.1705,48.3838,48.0251,48.2578,161123.0
2022-02-16 14:05:00,49.79,49.97,49.73,49.93,121898.0,48.2675,48.442,48.2093,48.4032,121898.0
2022-02-16 14:10:00,49.9,49.92,49.78,49.83,136803.0,48.3741,48.3935,48.2578,48.3062,136803.0
2022-02-16 14:15:00,49.85,50.13,49.85,50.1,155940.0,48.3256,48.5971,48.3256,48.568,155940.0
2022-02-16 14:20:00,50.1,50.28,50.08,50.25,175363.0,48.568,48.7425,48.5486,48.7134,175363.0
2022-02-16 14:25:00,50.26,50.38,50.23,50.33,119809.0,48.7231,48.8394,48.694,48.791,119809.0
2022-02-16 14:30:00,50.32,50.43,50.29,50.3,126696.0,48.7813,48.8879,48.7522,48.7619,126696.0
2022-02-16 14:35:00,50.3,50.31,50.13,50.19,142482.0,48.7619,48.7716,48.5971,48.6552,142482.0
2022-02-16 14:40:00,50.19,50.22,50.11,50.14,93423.0,48.6552,48.6843,48.5777,48.6068,93423.0
2022-02-16 14:45:00,50.14,50.18,50.08,50.11,67698.0,48.6068,48.6455,48.5486,48.5777,67698.0
2022-02-16 14:50:00,50.11,50.24,50.1,50.19,120579.0,48.5777,48.7037,48.568,48.6552,120579.0
2022-02-16 14:55:00,50.19,50.31,50.18,50.31,96312.0,48.6552,48.7716,48.6455,48.7716,96312.0
2022-02-16 15:00:00,50.32,50.42,50.23,50.4,198392.0,48.7813,48.8782,48.694,48.8588,198392.0
2022-02-16 15:05:00,50.41,50.41,50.34,50.39,93890.0,48.8685,48.8685,48.8007,48.8491,93890.0
2022-02-16 15:10:00,50.38,50.4,50.3,50.34,145205.0,48.8394,48.8588,48.7619,48.8007,145205.0
2022-02-16 15:15:00,50.34,50.39,50.29,50.37,104414.0,48.8007,48.8491,48.7522,48.8297,104414.0
2022-02-16 15:20:00,50.36,50.4,50.31,50.34,101526.0,48.82,48.8588,48.7716,48.8007,101526.0
2022-02-16 15:25:00,50.34,50.43,50.33,50.42,136442.0,48.8007,48.8879,48.791,48.8782,136442.0
2022-02-16 15:30:00,50.42,50.43,50.28,50.33,164523.0,48.8782,48.8879,48.7425,48.791,164523.0
2022-02-16 15:35:00,50.33,50.42,50.28,50.41,207434.0,48.791,48.8782,48.7425,48.8685,207434.0
2022-02-16 15:40:00,50.4,50.43,50.36,50.41,188801.0,48.8588,48.8879,48.82,48.8685,188801.0
2022-02-16 15:45:00,50.41,50.49,50.38,50.48,258301.0,48.8685,48.9461,48.8394,48.9364,258301.0
2022-02-16 15:50:00,50.48,50.57,50.42,50.43,430388.0,48.9364,49.0236,48.8782,48.8879,430388.0
2022-02-16 15:55:00,50.42,50.48,50.4,50.42,617791.0,48.8782,48.9364,48.8588,48.8782,617791.0
2022-02-17 09:30:00,49.81,49.85,49.48,49.76,612198.0,48.2869,48.3256,47.9669,48.2384,612198.0
2022-02-17 09:35:00,49.78,49.78,49.47,49.63,264767.0,48.2578,48.2578,47.9573,48.1124,264767.0
2022-02-17 09:40:00,49.64,49.78,49.46,49.78,363150.0,48.1221,48.2578,47.9476,48.2578,363150.0
2022-02-17 09:45:00,49.79,49.8,49.37,49.53,318641.0,48.2675,48.2772,47.8603,48.0154,318641.0
2022-02-17 09:50:00,49.53,49.63,49.39,49.43,153462.0,48.0154,48.1124,47.8797,47.9185,153462.0
2022-02-17 09:55:00,49.43,49.55,49.35,49.44,135329.0,47.9185,48.0348,47.8409,47.9282,135329.0
2022-02-17 10:00:00,49.43,49.48,49.3,49.34,149243.0,47.9185,47.9669,47.7925,47.8312,149243.0
2022-02-17 10:05:00,49.33,49.43,49.26,49.32,277847.0,47.8215,47.9185,47.7537,47.8118,277847.0
2022-02-17 10:10:00,49.32,49.33,49.21,49.32,160498.0,47.8118,47.8215,47.7052,47.8118,160498.0
2022-02-17 10:15:00,49.32,49.38,49.25,49.25,168751.0,47.8118,47.87,47.744,47.744,168751.0
2022-02-17 10:20:00,49.24,49.24,49.06,49.1,148966.0,47.7343,47.7343,47.5598,47.5986,148966.0
2022-02-17 10:25:00,49.09,49.11,49.01,49.03,113271.0,47.5889,47.6083,47.5113,47.5307,113271.0
2022-02-17 10:30:00,49.05,49.17,48.99,49.15,189650.0,47.5501,47.6664,47.4919,47.647,189650.0
2022-02-17 10:35:00,49.14,49.14,49.01,49.08,91665.0,47.6373,47.6373,47.5113,47.5792,91665.0
2022-02-17 10:40:00,49.07,49.13,49.01,49.13,81809.0,47.5695,47.6277,47.5113,47.6277,81809.0
2022-02-17 10:45:00,49.13,49.2,48.99,49.03,236662.0,47.6277,47.6955,47.4919,47.5307,236662.0
2022-02-17 10:50:00,49.04,49.11,48.99,49.06,121709.0,47.5404,47.6083,47.4919,47.5598,121709.0
2022-02-17 10:55:00,49.05,49.23,49.05,49.2,115507.0,47.5501,47.7246,47.5501,47.6955,115507.0
2022-02-17 11:00:00,49.2,49.23,49.11,49.14,86873.0,47.6955,47.7246,47.6083,47.6373,86873.0
2022-02-17 11:05:00,49.14,49.27,49.14,49.21,74251.0,47.6373,47.7634,47.6373,47.7052,74251.0
2022-02-17 11:10:00,49.2,49.32,49.17,49.29,84540.0,47.6955,47.8118,47.6664,47.7828,84540.0
2022-02-17 11:15:00,49.29,49.34,49.21,49.3,81297.0,47.7828,47.8312,47.7052,47.7925,81297.0
2022-02-17 11:20:00,49.3,49.32,49.22,49.25,64679.0,47.7925,47.8118,47.7149,47.744,64679.0
2022-02-17 11:25:00,49.25,49.31,49.25,49.3,68821.0,47.744,47.8021,47.744,47.7925,68821.0
2022-02-17 11:30:00,49.29,49.32,49.23,49.26,76568.0,47.7828,47.8118,47.7246,47.7537,76568.0
2022-02-17 11:35:00,49.26,49.29,49.18,49.2,60837.0,47.7537,47.7828,47.6761,47.6955,60837.0
2022-02-17 11:40:00,49.21,49.27,49.16,49.26,58341.0,47.7052,47.7634,47.6567,47.7537,58341.0
2022-02-17 11:45:00,49.26,49.46,49.21,49.44,106633.0,47.7537,47.9476,47.7052,47.9282,106633.0
2022-02-17 11:50:00,49.43,49.43,49.3,49.32,76815.0,47.9185,47.9185,47.7925,47.8118,76815.0
2022-02-17 11:55:00,49.32,49.34,49.21,49.25,120068.0,47.8118,47.8312,47.7052,47.744,120068.0
2022-02-17 12:00:00,49.26,49.3,49.16,49.28,73083.0,47.7537,47.7925,47.6567,47.7731,73083.0
2022-02-17 12:05:00,49.3,49.33,49.25,49.28,86167.0,47.7925,47.8215,47.744,47.7731,86167.0
2022-02-17 12:10:00,49.28,49.37,49.26,49.36,80168.0,47.7731,47.8603,47.7537,47.8506,80168.0
2022-02-17 12:15:00,49.34,49.4,49.31,49.38,72098.0,47.8312,47.8894,47.8021,47.87,72098.0
2022-02-17 12:20:00,49.39,49.46,49.37,49.46,60666.0,47.8797,47.9476,47.8603,47.9476,60666.0
2022-02-17 12:25:00,49.46,49.47,49.39,49.41,89080.0,47.9476,47.9573,47.8797,47.8991,89080.0
2022-02-17 12:30:00,49.4,49.42,49.35,49.37,33833.0,47.8894,47.9088,47.8409,47.8603,33833.0
2022-02-17 12:35:00,49.37,49.38,49.33,49.36,33956.0,47.8603,47.87,47.8215,47.8506,33956.0
2022-02-17 12:40:00,49.36,49.37,49.3,49.36,94775.0,47.8506,47.8603,47.7925,47.8506,94775.0
2022-02-17 12:45:00,49.36,49.36,49.25,49.3,105835.0,47.8506,47.8506,47.744,47.7925,105835.0
2022-02-17 12:50:00,49.29,49.32,49.26,49.31,32928.0,47.7828,47.8118,47.7537,47.8021,32928.0
2022-02-17 12:55:00,49.31,49.34,49.28,49.3,33443.0,47.8021,47.8312,47.7731,47.7925,33443.0
2022-02-17 13:00:00,49.3,49.32,49.24,49.24,35450.0,47.7925,47.8118,47.7343,47.7343,35450.0
2022-02-17 13:05:00,49.24,49.3,49.23,49.27,43304.0,47.7343,47.7925,47.7246,47.7634,43304.0
2022-02-17 13:10:00,49.26,49.27,49.16,49.19,88440.0,47.7537,47.7634,47.6567,47.6858,88440.0
2022-02-17 13:15:00,49.18,49.21,49.13,49.14,46267.0,47.6761,47.7052,47.6277,47.6373,46267.0
2022-02-17 13:20:00,49.15,49.15,49.0,49.02,140250.0,47.647,47.647,47.5016,47.521,140250.0
2022-02-17 13:25:00,49.03,49.03,48.95,48.99,134201.0,47.5307,47.5307,47.4532,47.4919,134201.0
2022-02-17 13:30:00,48.98,49.06,48.95,49.04,84374.0,47.4822,47.5598,47.4532,47.5404,84374.0
2022-02-17 13:35:00,49.03,49.04,48.99,49.02,57541.0,47.5307,47.5404,47.4919,47.521,57541.0
2022-02-17 13:40:00,49.02,49.02,48.96,49.01,63636.0,47.521,47.521,47.4629,47.5113,63636.0
2022-02-17 13:45:00,49.01,49.05,48.98,49.03,67646.0,47.5113,47.5501,47.4822,47.5307,67646.0
2022-02-17 13:50:00,49.03,49.08,49.02,49.05,50867.0,47.5307,47.5792,47.521,47.5501,50867.0
2022-02-17 13:55:00,49.05,49.07,49.0,49.07,70806.0,47.5501,47.5695,47.5016,47.5695,70806.0
2022-02-17 14:00:00,49.07,49.08,48.99,49.05,68482.0,47.5695,47.5792,47.4919,47.5501,68482.0
2022-02-17 14:05:00,49.05,49.05,48.97,48.99,150508.0,47.5501,47.5501,47.4725,47.4919,150508.0
2022-02-17 14:10:00,48.99,49.0,48.92,48.96,95196.0,47.4919,47.5016,47.4241,47.4629,95196.0
2022-02-17 14:15:00,48.95,48.99,48.9,48.97,86919.0,47.4532,47.4919,47.4047,47.4725,86919.0
2022-02-17 14:20:00,48.96,48.97,48.83,48.84,145227.0,47.4629,47.4725,47.3368,47.3465,145227.0
2022-02-17 14:25:00,48.84,48.87,48.81,48.86,80352.0,47.3465,47.3756,47.3174,47.3659,80352.0
2022-02-17 14:30:00,48.86,48.88,48.79,48.83,62995.0,47.3659,47.3853,47.298,47.3368,62995.0
2022-02-17 14:35:00,48.83,48.87,48.79,48.85,77294.0,47.3368,47.3756,47.298,47.3562,77294.0
2022-02-17 14:40:00,48.85,48.87,48.8,48.81,77401.0,47.3562,47.3756,47.3077,47.3174,77401.0
2022-02-17 14:45:00,48.8,48.86,48.76,48.86,107025.0,47.3077,47.3659,47.269,47.3659,107025.0
2022-02-17 14:50:00,48.86,48.86,48.76,48.82,115590.0,47.3659,47.3659,47.269,47.3271,115590.0
2022-02-17 14:55:00,48.82,48.85,48.76,48.8,81550.0,47.3271,47.3562,47.269,47.3077,81550.0
2022-02-17 15:00:00,48.8,48.82,48.74,48.76,75635.0,47.3077,47.3271,47.2496,47.269,75635.0
2022-02-17 15:05:00,48.76,48.8,48.71,48.72,166402.0,47.269,47.3077,47.2205,47.2302,166402.0
2022-02-17 15:10:00,48.72,48.77,48.66,48.69,130019.0,47.2302,47.2787,47.172,47.2011,130019.0
2022-02-17 15:15:00,48.68,48.83,48.66,48.83,92447.0,47.1914,47.3368,47.172,47.3368,92447.0
2022-02-17 15:20:00,48.83,48.91,48.82,48.88,133448.0,47.3368,47.4144,47.3271,47.3853,133448.0
2022-02-17 15:25:00,48.88,48.92,48.84,48.88,104209.0,47.3853,47.4241,47.3465,47.3853,104209.0
2022-02-17 15:30:00,48.88,48.92,48.74,48.78,158742.0,47.3853,47.4241,47.2496,47.2884,158742.0
2022-02-17 15:35:00,48.78,48.91,48.78,48.9,149889.0,47.2884,47.4144,47.2884,47.4047,149889.0
2022-02-17 15:40:00,48.89,48.96,48.85,48.9,260890.0,47.395,47.4629,47.3562,47.4047,260890.0
2022-02-17 15:45:00,48.9,48.97,48.82,48.84,314925.0,47.4047,47.4725,47.3271,47.3465,314925.0
2022-02-17 15:50:00,48.84,48.85,48.7,48.81,421944.0,47.3465,47.3562,47.2108,47.3174,421944.0
2022-02-17 15:55:00,48.82,48.92,48.81,48.82,554842.0,47.3271,47.4241,47.3174,47.3271,554842.0
2022-02-18 09:30:00,48.92,48.98,48.41,48.46,566509.0,47.4241,47.4822,46.9297,46.9781,566509.0
2022-02-18 09:35:00,48.46,48.67,48.34,48.52,305381.0,46.9781,47.1817,46.8618,47.0363,305381.0
2022-02-18 09:40:00,48.52,48.59,48.33,48.34,243791.0,47.0363,47.1042,46.8521,46.8618,243791.0
2022-02-18 09:45:00,48.34,48.64,48.28,48.63,242310.0,46.8618,47.1526,46.8036,47.1429,242310.0
2022-02-18 09:50:00,48.64,48.86,48.64,48.86,225081.0,47.1526,47.3659,47.1526,47.3659,225081.0
2022-02-18 09:55:00,48.86,48.9,48.73,48.74,217977.0,47.3659,47.4047,47.2399,47.2496,217977.0
2022-02-18 10:00:00,48.75,48.85,48.7,48.8,154501.0,47.2593,47.3562,47.2108,47.3077,154501.0
2022-02-18 10:05:00,48.81,48.86,48.68,48.77,182567.0,47.3174,47.3659,47.1914,47.2787,182567.0
2022-02-18 10:10:00,48.78,48.86,48.74,48.85,222463.0,47.2884,47.3659,47.2496,47.3562,222463.0
2022-02-18 10:15:00,48.84,49.13,48.78,48.99,310495.0,47.3465,47.6277,47.2884,47.4919,310495.0
2022-02-18 10:20:00,49.0,49.09,48.82,49.09,247669.0,47.5016,47.5889,47.3271,47.5889,247669.0
2022-02-18 10:25:00,49.09,49.21,48.94,48.97,293528.0,47.5889,47.7052,47.4435,47.4725,293528.0
2022-02-18 10:30:00,48.96,48.96,48.63,48.75,188078.0,47.4629,47.4629,47.1429,47.2593,188078.0
2022-02-18 10:35:00,48.76,48.83,48.72,48.76,97396.0,47.269,47.3368,47.2302,47.269,97396.0
2022-02-18 10:40:00,48.76,48.81,48.58,48.78,197748.0,47.269,47.3174,47.0945,47.2884,197748.0
2022-02-18 10:45:00,48.78,48.79,48.64,48.7,133410.0,47.2884,47.298,47.1526,47.2108,133410.0
2022-02-18 10:50:00,48.71,48.76,48.47,48.5,264763.0,47.2205,47.269,46.9878,47.0169,264763.0
2022-02-18 10:55:00,48.49,48.53,48.36,48.4,223204.0,47.0072,47.046,46.8812,46.92,223204.0
2022-02-18 11:00:00,48.39,48.41,47.96,47.97,401354.0,46.9103,46.9297,46.4934,46.5031,401354.0
2022-02-18 11:05:00,47.96,48.11,47.93,47.97,234401.0,46.4934,46.6388,46.4643,46.5031,234401.0
2022-02-18 11:10:00,47.97,48.05,47.93,48.02,138751.0,46.5031,46.5807,46.4643,46.5516,138751.0
2022-02-18 11:15:00,48.02,48.09,47.92,48.03,220665.0,46.5516,46.6195,46.4547,46.5613,220665.0
2022-02-18 11:20:00,48.03,48.25,48.02,48.14,185741.0,46.5613,46.7746,46.5516,46.6679,185741.0
2022-02-18 11:25:00,48.14,48.27,48.12,48.23,112387.0,46.6679,46.7939,46.6485,46.7552,112387.0
2022-02-18 11:30:00,48.23,48.24,48.06,48.1,169121.0,46.7552,46.7649,46.5904,46.6291,169121.0
2022-02-18 11:35:00,48.09,48.23,48.03,48.23,124814.0,46.6195,46.7552,46.5613,46.7552,124814.0
2022-02-18 11:40:00,48.23,48.35,48.2,48.27,105402.0,46.7552,46.8715,46.7261,46.7939,105402.0
2022-02-18 11:45:00,48.26,48.31,48.14,48.18,119295.0,46.7843,46.8327,46.6679,46.7067,119295.0
2022-02-18 11:50:00,48.19,48.2,48.08,48.17,118459.0,46.7164,46.7261,46.6098,46.697,118459.0
2022-02-18 11:55:00,48.18,48.23,48.02,48.05,99094.0,46.7067,46.7552,46.5516,46.5807,99094.0
2022-02-18 12:00:00,48.05,48.13,48.02,48.09,84099.0,46.5807,46.6582,46.5516,46.6195,84099.0
2022-02-18 12:05:00,48.09,48.2,48.09,48.2,96618.0,46.6195,46.7261,46.6195,46.7261,96618.0
2022-02-18 12:10:00,48.21,48.28,48.11,48.16,163438.0,46.7358,46.8036,46.6388,46.6873,163438.0
2022-02-18 12:15:00,48.15,48.38,48.09,48.23,145363.0,46.6776,46.9006,46.6195,46.7552,145363.0
2022-02-18 12:20:00,48.24,48.29,48.2,48.26,84852.0,46.7649,46.8133,46.7261,46.7843,84852.0
2022-02-18 12:25:00,48.25,48.37,48.25,48.27,88313.0,46.7746,46.8909,46.7746,46.7939,88313.0
2022-02-18 12:30:00,48.26,48.38,48.13,48.31,110316.0,46.7843,46.9006,46.6582,46.8327,110316.0
2022-02-18 12:35:00,48.32,48.39,48.17,48.18,122715.0,46.8424,46.9103,46.697,46.7067,122715.0
2022-02-18 12:40:00,48.2,48.3,48.17,48.21,84448.0,46.7261,46.823,46.697,46.7358,84448.0
2022-02-18 12:45:00,48.2,48.25,48.12,48.22,60277.0,46.7261,46.7746,46.6485,46.7455,60277.0
2022-02-18 12:50:00,48.22,48.32,48.14,48.2,126468.0,46.7455,46.8424,46.6679,46.7261,126468.0
2022-02-18 12:55:00,48.2,48.23,48.14,48.14,102631.0,46.7261,46.7552,46.6679,46.6679,102631.0
2022-02-18 13:00:00,48.14,48.21,48.08,48.19,77212.0,46.6679,46.7358,46.6098,46.7164,77212.0
2022-02-18 13:05:00,48.2,48.27,48.14,48.23,43631.0,46.7261,46.7939,46.6679,46.7552,43631.0
2022-02-18 13:10:00,48.23,48.24,48.08,48.11,92076.0,46.7552,46.7649,46.6098,46.6388,92076.0
2022-02-18 13:15:00,48.1,48.15,48.03,48.08,74609.0,46.6291,46.6776,46.5613,46.6098,74609.0
2022-02-18 13:20:00,48.08,48.26,48.06,48.25,105906.0,46.6098,46.7843,46.5904,46.7746,105906.0
2022-02-18 13:25:00,48.25,48.25,48.06,48.09,94140.0,46.7746,46.7746,46.5904,46.6195,94140.0
2022-02-18 13:30:00,48.09,48.16,48.06,48.13,68674.0,46.6195,46.6873,46.5904,46.6582,68674.0
2022-02-18 13:35:00,48.12,48.27,48.1,48.25,99075.0,46.6485,46.7939,46.6291,46.7746,99075.0
2022-02-18 13:40:00,48.26,48.27,48.17,48.26,59134.0,46.7843,46.7939,46.697,46.7843,59134.0
2022-02-18 13:45:00,48.27,48.36,48.26,48.34,64365.0,46.7939,46.8812,46.7843,46.8618,64365.0
2022-02-18 13:50:00,48.33,48.52,48.32,48.51,176783.0,46.8521,47.0363,46.8424,47.0266,176783.0
2022-02-18 13:55:00,48.52,48.53,48.44,48.48,76878.0,47.0363,47.046,46.9588,46.9975,76878.0
2022-02-18 14:00:00,48.48,48.57,48.46,48.48,74469.0,46.9975,47.0848,46.9781,46.9975,74469.0
2022-02-18 14:05:00,48.48,48.52,48.39,48.43,66118.0,46.9975,47.0363,46.9103,46.9491,66118.0
2022-02-18 14:10:00,48.43,48.49,48.42,48.48,53569.0,46.9491,47.0072,46.9394,46.9975,53569.0
2022-02-18 14:15:00,48.47,48.62,48.46,48.59,80085.0,46.9878,47.1332,46.9781,47.1042,80085.0
2022-02-18 14:20:00,48.6,48.79,48.58,48.79,105082.0,47.1139,47.298,47.0945,47.298,105082.0
2022-02-18 14:25:00,48.79,48.82,48.66,48.76,133279.0,47.298,47.3271,47.172,47.269,133279.0
2022-02-18 14:30:00,48.76,48.88,48.74,48.8,120180.0,47.269,47.3853,47.2496,47.3077,120180.0
2022-02-18 14:35:00,48.8,48.8,48.66,48.7,95763.0,47.3077,47.3077,47.172,47.2108,95763.0
2022-02-18 14:40:00,48.7,48.71,48.6,48.6,61590.0,47.2108,47.2205,47.1139,47.1139,61590.0
2022-02-18 14:45:00,48.6,48.66,48.57,48.58,46722.0,47.1139,47.172,47.0848,47.0945,46722.0
2022-02-18 14:50:00,48.57,48.78,48.53,48.78,117183.0,47.0848,47.2884,47.046,47.2884,117183.0
2022-02-18 14:55:00,48.77,48.84,48.71,48.8,90034.0,47.2787,47.3465,47.2205,47.3077,90034.0
2022-02-18 15:00:00,48.8,48.9,48.73,48.75,102963.0,47.3077,47.4047,47.2399,47.2593,102963.0
2022-02-18 15:05:00,48.76,48.8,48.65,48.72,92675.0,47.269,47.3077,47.1623,47.2302,92675.0
2022-02-18 15:10:00,48.72,48.79,48.6,48.69,122592.0,47.2302,47.298,47.1139,47.2011,122592.0
2022-02-18 15:15:00,48.68,48.72,48.48,48.5,115001.0,47.1914,47.2302,46.9975,47.0169,115001.0
2022-02-18 15:20:00,48.51,48.55,48.44,48.51,140552.0,47.0266,47.0654,46.9588,47.0266,140552.0
2022-02-18 15:25:00,48.49,48.58,48.46,48.5,114509.0,47.0072,47.0945,46.9781,47.0169,114509.0
2022-02-18 15:30:00,48.48,48.48,48.31,48.37,118760.0,46.9975,46.9975,46.8327,46.8909,118760.0
2022-02-18 15:35:00,48.38,48.49,48.33,48.48,156187.0,46.9006,47.0072,46.8521,46.9975,156187.0
2022-02-18 15:40:00,48.48,48.72,48.48,48.7,219682.0,46.9975,47.2302,46.9975,47.2108,219682.0
2022-02-18 15:45:00,48.71,48.8,48.61,48.72,319294.0,47.2205,47.3077,47.1236,47.2302,319294.0
2022-02-18 15:50:00,48.73,48.75,48.54,48.63,397191.0,47.2399,47.2593,47.0557,47.1429,397191.0
2022-02-18 15:55:00,48.62,48.68,48.58,48.61,531866.0,47.1332,47.1914,47.0945,47.1236,531866.0
2022-02-22 09:30:00,47.78,47.94,47.28,47.31,710061.0,46.3189,46.474,45.8342,45.8633,710061.0
2022-02-22 09:35:00,47.3,47.44,47.11,47.2,314753.0,45.8536,45.9893,45.6694,45.7567,314753.0
2022-02-22 09:40:00,47.21,47.49,47.15,47.47,297853.0,45.7664,46.0378,45.7082,46.0184,297853.0
2022-02-22 09:45:00,47.46,47.56,47.36,47.5,192554.0,46.0087,46.1057,45.9118,46.0475,192554.0
2022-02-22 09:50:00,47.49,47.85,47.44,47.74,262433.0,46.0378,46.3868,45.9893,46.2802,262433.0
2022-02-22 09:55:00,47.71,47.81,47.55,47.73,188441.0,46.2511,46.348,46.096,46.2705,188441.0
2022-02-22 10:00:00,47.74,47.75,47.42,47.66,117661.0,46.2802,46.2899,45.9699,46.2026,117661.0
2022-02-22 10:05:00,47.66,47.69,47.47,47.63,98797.0,46.2026,46.2317,46.0184,46.1735,98797.0
2022-02-22 10:10:00,47.62,47.84,47.44,47.79,193290.0,46.1638,46.3771,45.9893,46.3286,193290.0
2022-02-22 10:15:00,47.78,47.94,47.73,47.87,131592.0,46.3189,46.474,46.2705,46.4062,131592.0
2022-02-22 10:20:00,47.86,47.94,47.68,47.7,111933.0,46.3965,46.474,46.222,46.2414,111933.0
2022-02-22 10:25:00,47.71,47.9,47.67,47.84,244177.0,46.2511,46.4353,46.2123,46.3771,244177.0
2022-02-22 10:30:00,47.84,47.85,47.65,47.75,137760.0,46.3771,46.3868,46.1929,46.2899,137760.0
2022-02-22 10:35:00,47.74,47.85,47.69,47.72,119235.0,46.2802,46.3868,46.2317,46.2608,119235.0
2022-02-22 10:40:00,47.72,47.76,47.57,47.69,110782.0,46.2608,46.2995,46.1154,46.2317,110782.0
2022-02-22 10:45:00,47.67,47.72,47.6,47.66,81181.0,46.2123,46.2608,46.1444,46.2026,81181.0
2022-02-22 10:50:00,47.65,47.65,47.37,47.39,209084.0,46.1929,46.1929,45.9215,45.9409,209084.0
2022-02-22 10:55:00,47.39,47.4,47.22,47.23,183317.0,45.9409,45.9506,45.7761,45.7858,183317.0
2022-02-22 11:00:00,47.23,47.27,47.1,47.13,201751.0,45.7858,45.8245,45.6597,45.6888,201751.0
2022-02-22 11:05:00,47.12,47.16,47.04,47.05,166776.0,45.6791,45.7179,45.6016,45.6113,166776.0
2022-02-22 11:10:00,47.05,47.18,47.02,47.07,216422.0,45.6113,45.7373,45.5822,45.6306,216422.0
2022-02-22 11:15:00,47.08,47.1,46.91,46.97,275125.0,45.6403,45.6597,45.4755,45.5337,275125.0
2022-02-22 11:20:00,46.97,47.09,46.94,47.07,104049.0,45.5337,45.65,45.5046,45.6306,104049.0
2022-02-22 11:25:00,47.07,47.19,47.0,47.03,213794.0,45.6306,45.747,45.5628,45.5919,213794.0
2022-02-22 11:30:00,47.03,47.23,47.0,47.22,117857.0,45.5919,45.7858,45.5628,45.7761,117857.0
2022-02-22 11:35:00,47.21,47.24,47.07,47.17,139534.0,45.7664,45.7954,45.6306,45.7276,139534.0
2022-02-22 11:40:00,47.18,47.21,47.12,47.14,80270.0,45.7373,45.7664,45.6791,45.6985,80270.0
2022-02-22 11:45:00,47.14,47.18,47.09,47.16,95571.0,45.6985,45.7373,45.65,45.7179,95571.0
2022-02-22 11:50:00,47.16,47.22,46.89,46.9,185793.0,45.7179,45.7761,45.4561,45.4658,185793.0
2022-02-22 11:55:00,46.89,47.05,46.88,47.02,153167.0,45.4561,45.6113,45.4465,45.5822,153167.0
2022-02-22 12:00:00,47.01,47.1,46.97,47.05,77139.0,45.5725,45.6597,45.5337,45.6113,77139.0
2022-02-22 12:05:00,47.05,47.11,47.02,47.07,154557.0,45.6113,45.6694,45.5822,45.6306,154557.0
2022-02-22 12:10:00,47.08,47.09,46.79,46.82,162498.0,45.6403,45.65,45.3592,45.3883,162498.0
2022-02-22 12:15:00,46.82,46.88,46.74,46.76,121767.0,45.3883,45.4465,45.3107,45.3301,121767.0
2022-02-22 12:20:00,46.76,46.86,46.76,46.79,174196.0,45.3301,45.4271,45.3301,45.3592,174196.0
2022-02-22 12:25:00,46.79,46.95,46.76,46.88,109502.0,45.3592,45.5143,45.3301,45.4465,109502.0
2022-02-22 12:30:00,46.88,46.93,46.79,46.81,68627.0,45.4465,45.4949,45.3592,45.3786,68627.0
2022-02-22 12:35:00,46.82,46.89,46.81,46.85,78803.0,45.3883,45.4561,45.3786,45.4174,78803.0
2022-02-22 12:40:00,46.84,46.86,46.77,46.81,122361.0,45.4077,45.4271,45.3398,45.3786,122361.0
2022-02-22 12:45:00,46.8,46.84,46.66,46.7,253404.0,45.3689,45.4077,45.2332,45.272,253404.0
2022-02-22 12:50:00,46.7,46.82,46.7,46.77,76293.0,45.272,45.3883,45.272,45.3398,76293.0
2022-02-22 12:55:00,46.78,46.83,46.76,46.8,85951.0,45.3495,45.398,45.3301,45.3689,85951.0
2022-02-22 13:00:00,46.81,46.84,46.67,46.8,166512.0,45.3786,45.4077,45.2429,45.3689,166512.0
2022-02-22 13:05:00,46.8,46.84,46.71,46.77,100217.0,45.3689,45.4077,45.2817,45.3398,100217.0
2022-02-22 13:10:00,46.78,46.87,46.77,46.81,82962.0,45.3495,45.4368,45.3398,45.3786,82962.0
2022-02-22 13:15:00,46.82,46.82,46.65,46.72,117618.0,45.3883,45.3883,45.2235,45.2913,117618.0
2022-02-22 13:20:00,46.72,46.82,46.71,46.81,99481.0,45.2913,45.3883,45.2817,45.3786,99481.0
2022-02-22 13:25:00,46.8,46.82,46.67,46.71,159954.0,45.3689,45.3883,45.2429,45.2817,159954.0
2022-02-22 13:30:00,46.7,46.77,46.63,46.72,138919.0,45.272,45.3398,45.2041,45.2913,138919.0
2022-02-22 13:35:00,46.72,46.72,46.54,46.56,100611.0,45.2913,45.2913,45.1169,45.1362,100611.0
2022-02-22 13:40:00,46.55,46.59,46.47,46.5,134525.0,45.1265,45.1653,45.049,45.0781,134525.0
2022-02-22 13:45:00,46.5,46.5,46.41,46.43,83755.0,45.0781,45.0781,44.9908,45.0102,83755.0
2022-02-22 13:50:00,46.42,46.42,46.23,46.24,168150.0,45.0005,45.0005,44.8163,44.826,168150.0
2022-02-22 13:55:00,46.24,46.4,46.23,46.39,141097.0,44.826,44.9811,44.8163,44.9714,141097.0
2022-02-22 14:00:00,46.39,46.39,46.26,46.27,69364.0,44.9714,44.9714,44.8454,44.8551,69364.0
2022-02-22 14:05:00,46.27,46.28,46.18,46.22,175393.0,44.8551,44.8648,44.7679,44.8066,175393.0
2022-02-22 14:10:00,46.22,46.45,46.15,46.41,203730.0,44.8066,45.0296,44.7388,44.9908,203730.0
2022-02-22 14:15:00,46.41,46.48,46.36,46.43,69934.0,44.9908,45.0587,44.9424,45.0102,69934.0
2022-02-22 14:20:00,46.44,46.5,46.25,46.35,131871.0,45.0199,45.0781,44.8357,44.9327,131871.0
2022-02-22 14:25:00,46.35,46.65,46.35,46.61,199561.0,44.9327,45.2235,44.9327,45.1847,199561.0
2022-02-22 14:30:00,46.62,46.74,46.51,46.56,152922.0,45.1944,45.3107,45.0878,45.1362,152922.0
2022-02-22 14:35:00,46.58,46.68,46.56,46.6,126608.0,45.1556,45.2526,45.1362,45.175,126608.0
2022-02-22 14:40:00,46.61,46.7,46.53,46.55,141716.0,45.1847,45.272,45.1072,45.1265,141716.0
2022-02-22 14:45:00,46.55,46.81,46.48,46.81,103531.0,45.1265,45.3786,45.0587,45.3786,103531.0
2022-02-22 14:50:00,46.81,47.0,46.78,46.93,138398.0,45.3786,45.5628,45.3495,45.4949,138398.0
2022-02-22 14:55:00,46.94,47.15,46.93,46.99,192519.0,45.5046,45.7082,45.4949,45.5531,192519.0
2022-02-22 15:00:00,47.0,47.26,46.99,47.25,93871.0,45.5628,45.8148,45.5531,45.8051,93871.0
2022-02-22 15:05:00,47.24,47.27,47.04,47.04,100325.0,45.7954,45.8245,45.6016,45.6016,100325.0
2022-02-22 15:10:00,47.06,47.19,47.06,47.12,140211.0,45.621,45.747,45.621,45.6791,140211.0
2022-02-22 15:15:00,47.13,47.19,47.01,47.05,120259.0,45.6888,45.747,45.5725,45.6113,120259.0
2022-02-22 15:20:00,47.03,47.1,46.91,46.93,134552.0,45.5919,45.6597,45.4755,45.4949,134552.0
2022-02-22 15:25:00,46.93,47.09,46.91,47.0,100137.0,45.4949,45.65,45.4755,45.5628,100137.0
2022-02-22 15:30:00,47.0,47.0,46.88,46.99,164320.0,45.5628,45.5628,45.4465,45.5531,164320.0
2022-02-22 15:35:00,47.0,47.06,46.91,47.04,153075.0,45.5628,45.621,45.4755,45.6016,153075.0
2022-02-22 15:40:00,47.04,47.06,46.84,46.9,208136.0,45.6016,45.621,45.4077,45.4658,208136.0
2022-02-22 15:45:00,46.9,46.9,46.77,46.78,221899.0,45.4658,45.4658,45.3398,45.3495,221899.0
2022-02-22 15:50:00,46.78,46.78,46.62,46.67,370800.0,45.3495,45.3495,45.1944,45.2429,370800.0
2022-02-22 15:55:00,46.66,46.85,46.66,46.78,777119.0,45.2332,45.4174,45.2332,45.3495,777119.0
2022-02-23 09:30:00,47.25,47.88,47.21,47.79,527717.0,45.8051,46.4159,45.7664,46.3286,527717.0
2022-02-23 09:35:00,47.8,48.08,47.7,47.95,344274.0,46.3383,46.6098,46.2414,46.4837,344274.0
2022-02-23 09:40:00,47.96,48.3,47.84,48.08,365428.0,46.4934,46.823,46.3771,46.6098,365428.0
2022-02-23 09:45:00,48.08,48.25,48.04,48.14,249656.0,46.6098,46.7746,46.571,46.6679,249656.0
2022-02-23 09:50:00,48.14,48.16,47.65,47.67,193568.0,46.6679,46.6873,46.1929,46.2123,193568.0
2022-02-23 09:55:00,47.67,47.85,47.64,47.71,147994.0,46.2123,46.3868,46.1832,46.2511,147994.0
2022-02-23 10:00:00,47.71,47.71,47.53,47.7,172192.0,46.2511,46.2511,46.0766,46.2414,172192.0
2022-02-23 10:05:00,47.69,47.72,47.36,47.42,172802.0,46.2317,46.2608,45.9118,45.9699,172802.0
2022-02-23 10:10:00,47.43,47.56,47.38,47.51,125507.0,45.9796,46.1057,45.9312,46.0572,125507.0
2022-02-23 10:15:00,47.51,47.51,47.26,47.29,156244.0,46.0572,46.0572,45.8148,45.8439,156244.0
2022-02-23 10:20:00,47.28,47.43,47.15,47.22,174002.0,45.8342,45.9796,45.7082,45.7761,174002.0
2022-02-23 10:25:00,47.21,47.25,47.15,47.19,118673.0,45.7664,45.8051,45.7082,45.747,118673.0
2022-02-23 10:30:00,47.18,47.33,47.09,47.32,136119.0,45.7373,45.8827,45.65,45.873,136119.0
2022-02-23 10:35:00,47.32,47.48,47.32,47.4,125345.0,45.873,46.0281,45.873,45.9506,125345.0
2022-02-23 10:40:00,47.39,47.41,47.22,47.3,141371.0,45.9409,45.9602,45.7761,45.8536,141371.0
2022-02-23 10:45:00,47.29,47.37,47.23,47.3,99490.0,45.8439,45.9215,45.7858,45.8536,99490.0
2022-02-23 10:50:00,47.3,47.39,47.23,47.24,147859.0,45.8536,45.9409,45.7858,45.7954,147859.0
2022-02-23 10:55:00,47.25,47.35,47.16,47.26,107546.0,45.8051,45.9021,45.7179,45.8148,107546.0
2022-02-23 11:00:00,47.24,47.25,47.04,47.08,106760.0,45.7954,45.8051,45.6016,45.6403,106760.0
2022-02-23 11:05:00,47.09,47.09,46.85,46.9,134344.0,45.65,45.65,45.4174,45.4658,134344.0
2022-02-23 11:10:00,46.89,46.9,46.81,46.86,100277.0,45.4561,45.4658,45.3786,45.4271,100277.0
2022-02-23 11:15:00,46.85,46.85,46.66,46.76,108301.0,45.4174,45.4174,45.2332,45.3301,108301.0
2022-02-23 11:20:00,46.75,46.8,46.71,46.73,127584.0,45.3204,45.3689,45.2817,45.301,127584.0
2022-02-23 11:25:00,46.73,46.9,46.72,46.81,107740.0,45.301,45.4658,45.2913,45.3786,107740.0
2022-02-23 11:30:00,46.82,47.07,46.75,46.95,93974.0,45.3883,45.6306,45.3204,45.5143,93974.0
2022-02-23 11:35:00,46.95,47.27,46.91,47.13,164219.0,45.5143,45.8245,45.4755,45.6888,164219.0
2022-02-23 11:40:00,47.13,47.24,47.09,47.09,100529.0,45.6888,45.7954,45.65,45.65,100529.0
2022-02-23 11:45:00,47.09,47.19,47.07,47.17,49634.0,45.65,45.747,45.6306,45.7276,49634.0
2022-02-23 11:50:00,47.18,47.3,47.14,47.27,60376.0,45.7373,45.8536,45.6985,45.8245,60376.0
2022-02-23 11:55:00,47.27,47.3,47.23,47.27,80131.0,45.8245,45.8536,45.7858,45.8245,80131.0
2022-02-23 12:00:00,47.27,47.28,47.15,47.21,69976.0,45.8245,45.8342,45.7082,45.7664,69976.0
2022-02-23 12:05:00,47.21,47.37,47.15,47.36,67994.0,45.7664,45.9215,45.7082,45.9118,67994.0
2022-02-23 12:10:00,47.36,47.41,47.25,47.3,92295.0,45.9118,45.9602,45.8051,45.8536,92295.0
2022-02-23 12:15:00,47.3,47.43,47.28,47.42,63606.0,45.8536,45.9796,45.8342,45.9699,63606.0
2022-02-23 12:20:00,47.43,47.45,47.37,47.42,87462.0,45.9796,45.999,45.9215,45.9699,87462.0
2022-02-23 12:25:00,47.42,47.42,47.36,47.38,40272.0,45.9699,45.9699,45.9118,45.9312,40272.0
2022-02-23 12:30:00,47.38,47.39,47.26,47.26,72809.0,45.9312,45.9409,45.8148,45.8148,72809.0
2022-02-23 12:35:00,47.25,47.3,47.2,47.24,60150.0,45.8051,45.8536,45.7567,45.7954,60150.0
2022-02-23 12:40:00,47.24,47.28,47.18,47.25,56413.0,45.7954,45.8342,45.7373,45.8051,56413.0
2022-02-23 12:45:00,47.26,47.29,47.21,47.21,47821.0,45.8148,45.8439,45.7664,45.7664,47821.0
2022-02-23 12:50:00,47.21,47.23,47.08,47.11,64938.0,45.7664,45.7858,45.6403,45.6694,64938.0
2022-02-23 12:55:00,47.11,47.14,47.06,47.11,49178.0,45.6694,45.6985,45.621,45.6694,49178.0
2022-02-23 13:00:00,47.11,47.11,47.04,47.07,43436.0,45.6694,45.6694,45.6016,45.6306,43436.0
2022-02-23 13:05:00,47.07,47.09,46.99,47.02,62239.0,45.6306,45.65,45.5531,45.5822,62239.0
2022-02-23 13:10:00,47.02,47.04,46.84,46.86,84095.0,45.5822,45.6016,45.4077,45.4271,84095.0
2022-02-23 13:15:00,46.86,46.92,46.78,46.88,75188.0,45.4271,45.4852,45.3495,45.4465,75188.0
2022-02-23 13:20:00,46.87,46.88,46.72,46.75,168772.0,45.4368,45.4465,45.2913,45.3204,168772.0
2022-02-23 13:25:00,46.75,46.81,46.65,46.66,62709.0,45.3204,45.3786,45.2235,45.2332,62709.0
2022-02-23 13:30:00,46.66,46.73,46.65,46.71,84481.0,45.2332,45.301,45.2235,45.2817,84481.0
2022-02-23 13:35:00,46.71,46.88,46.69,46.87,97536.0,45.2817,45.4465,45.2623,45.4368,97536.0
2022-02-23 13:40:00,46.87,46.93,46.84,46.91,73582.0,45.4368,45.4949,45.4077,45.4755,73582.0
2022-02-23 13:45:00,46.91,47.09,46.91,47.07,109703.0,45.4755,45.65,45.4755,45.6306,109703.0
2022-02-23 13:50:00,47.07,47.07,46.79,46.84,140230.0,45.6306,45.6306,45.3592,45.4077,140230.0
2022-02-23 13:55:00,46.83,46.91,46.78,46.89,61562.0,45.398,45.4755,45.3495,45.4561,61562.0
2022-02-23 14:00:00,46.89,46.96,46.77,46.82,83989.0,45.4561,45.524,45.3398,45.3883,83989.0
2022-02-23 14:05:00,46.84,46.95,46.8,46.94,77348.0,45.4077,45.5143,45.3689,45.5046,77348.0
2022-02-23 14:10:00,46.94,47.0,46.86,46.87,75858.0,45.5046,45.5628,45.4271,45.4368,75858.0
2022-02-23 14:15:00,46.86,47.01,46.82,46.95,69170.0,45.4271,45.5725,45.3883,45.5143,69170.0
2022-02-23 14:20:00,46.93,46.97,46.77,46.79,100545.0,45.4949,45.5337,45.3398,45.3592,100545.0
2022-02-23 14:25:00,46.79,46.81,46.66,46.68,65252.0,45.3592,45.3786,45.2332,45.2526,65252.0
2022-02-23 14:30:00,46.69,46.74,46.65,46.69,102479.0,45.2623,45.3107,45.2235,45.2623,102479.0
2022-02-23 14:35:00,46.69,46.76,46.68,46.7,89204.0,45.2623,45.3301,45.2526,45.272,89204.0
2022-02-23 14:40:00,46.7,46.71,46.56,46.64,131637.0,45.272,45.2817,45.1362,45.2138,131637.0
2022-02-23 14:45:00,46.64,46.77,46.62,46.71,97935.0,45.2138,45.3398,45.1944,45.2817,97935.0
2022-02-23 14:50:00,46.69,46.76,46.66,46.67,63680.0,45.2623,45.3301,45.2332,45.2429,63680.0
2022-02-23 14:55:00,46.68,46.77,46.64,46.7,54235.0,45.2526,45.3398,45.2138,45.272,54235.0
2022-02-23 15:00:00,46.7,46.72,46.53,46.55,79440.0,45.272,45.2913,45.1072,45.1265,79440.0
2022-02-23 15:05:00,46.55,46.63,46.47,46.55,92993.0,45.1265,45.2041,45.049,45.1265,92993.0
2022-02-23 15:10:00,46.55,46.58,46.47,46.58,84653.0,45.1265,45.1556,45.049,45.1556,84653.0
2022-02-23 15:15:00,46.58,46.65,46.51,46.55,158917.0,45.1556,45.2235,45.0878,45.1265,158917.0
2022-02-23 15:20:00,46.56,46.59,46.5,46.58,93128.0,45.1362,45.1653,45.0781,45.1556,93128.0
2022-02-23 15:25:00,46.58,46.68,46.54,46.65,97253.0,45.1556,45.2526,45.1169,45.2235,97253.0
2022-02-23 15:30:00,46.63,46.69,46.54,46.62,137200.0,45.2041,45.2623,45.1169,45.1944,137200.0
2022-02-23 15:35:00,46.62,46.67,46.5,46.5,148160.0,45.1944,45.2429,45.0781,45.0781,148160.0
2022-02-23 15:40:00,46.5,46.56,46.45,46.48,168241.0,45.0781,45.1362,45.0296,45.0587,168241.0
2022-02-23 15:45:00,46.47,46.53,46.39,46.41,293761.0,45.049,45.1072,44.9714,44.9908,293761.0
2022-02-23 15:50:00,46.4,46.48,46.33,46.36,408271.0,44.9811,45.0587,44.9133,44.9424,408271.0
2022-02-23 15:55:00,46.36,46.41,46.26,46.4,775270.0,44.9424,44.9908,44.8454,44.9811,775270.0
2022-02-24 09:30:00,44.15,44.36,43.91,44.21,1061834.0,42.7999,43.0035,42.5673,42.8581,1061834.0
2022-02-24 09:35:00,44.21,44.65,44.11,44.6,421412.0,42.8581,43.2846,42.7612,43.2362,421412.0
2022-02-24 09:40:00,44.57,44.57,44.07,44.19,474537.0,43.2071,43.2071,42.7224,42.8387,474537.0
2022-02-24 09:45:00,44.17,44.45,44.02,44.45,371086.0,42.8193,43.0908,42.6739,43.0908,371086.0
2022-02-24 09:50:00,44.44,44.71,44.35,44.57,323759.0,43.0811,43.3428,42.9938,43.2071,323759.0
2022-02-24 09:55:00,44.57,44.74,44.35,44.73,284537.0,43.2071,43.3719,42.9938,43.3622,284537.0
2022-02-24 10:00:00,44.72,44.72,44.35,44.38,262738.0,43.3525,43.3525,42.9938,43.0229,262738.0
2022-02-24 10:05:00,44.38,44.69,44.27,44.65,294488.0,43.0229,43.3234,42.9163,43.2846,294488.0
2022-02-24 10:10:00,44.64,44.94,44.57,44.88,284773.0,43.275,43.5658,43.2071,43.5076,284773.0
2022-02-24 10:15:00,44.88,45.26,44.77,45.25,377919.0,43.5076,43.876,43.401,43.8663,377919.0
2022-02-24 10:20:00,45.25,45.46,44.9,45.04,340573.0,43.8663,44.0699,43.527,43.6627,340573.0
2022-02-24 10:25:00,45.03,45.09,44.79,44.89,218146.0,43.653,43.7112,43.4204,43.5173,218146.0
2022-02-24 10:30:00,44.89,45.23,44.76,45.14,329559.0,43.5173,43.8469,43.3913,43.7597,329559.0
2022-02-24 10:35:00,45.14,45.15,44.8,44.9,266267.0,43.7597,43.7694,43.4301,43.527,266267.0
2022-02-24 10:40:00,44.9,44.92,44.71,44.8,151577.0,43.527,43.5464,43.3428,43.4301,151577.0
2022-02-24 10:45:00,44.8,45.25,44.8,45.18,190741.0,43.4301,43.8663,43.4301,43.7984,190741.0
2022-02-24 10:50:00,45.18,45.22,45.04,45.09,170681.0,43.7984,43.8372,43.6627,43.7112,170681.0
2022-02-24 10:55:00,45.1,45.24,45.01,45.05,170281.0,43.7209,43.8566,43.6336,43.6724,170281.0
2022-02-24 11:00:00,45.06,45.25,44.91,44.95,168416.0,43.6821,43.8663,43.5367,43.5755,168416.0
2022-02-24 11:05:00,44.96,45.29,44.88,45.29,207119.0,43.5852,43.9051,43.5076,43.9051,207119.0
2022-02-24 11:10:00,45.3,45.47,45.18,45.42,187788.0,43.9148,44.0796,43.7984,44.0311,187788.0
2022-02-24 11:15:00,45.43,45.49,45.32,45.48,141750.0,44.0408,44.099,43.9342,44.0893,141750.0
2022-02-24 11:20:00,45.49,45.53,45.32,45.39,223572.0,44.099,44.1377,43.9342,44.002,223572.0
2022-02-24 11:25:00,45.38,45.41,45.15,45.18,150121.0,43.9923,44.0214,43.7694,43.7984,150121.0
2022-02-24 11:30:00,45.18,45.29,45.01,45.19,193647.0,43.7984,43.9051,43.6336,43.8081,193647.0
2022-02-24 11:35:00,45.2,45.29,45.1,45.28,131042.0,43.8178,43.9051,43.7209,43.8954,131042.0
2022-02-24 11:40:00,45.29,45.29,45.08,45.12,105851.0,43.9051,43.9051,43.7015,43.7403,105851.0
2022-02-24 11:45:00,45.13,45.18,45.01,45.08,160565.0,43.75,43.7984,43.6336,43.7015,160565.0
2022-02-24 11:50:00,45.08,45.36,45.03,45.35,174739.0,43.7015,43.9729,43.653,43.9632,174739.0
2022-02-24 11:55:00,45.34,45.51,45.26,45.47,162710.0,43.9535,44.1183,43.876,44.0796,162710.0
2022-02-24 12:00:00,45.47,45.54,45.43,45.48,88516.0,44.0796,44.1474,44.0408,44.0893,88516.0
2022-02-24 12:05:00,45.48,45.49,45.29,45.3,78430.0,44.0893,44.099,43.9051,43.9148,78430.0
2022-02-24 12:10:00,45.3,45.33,45.07,45.09,142738.0,43.9148,43.9439,43.6918,43.7112,142738.0
2022-02-24 12:15:00,45.09,45.24,45.02,45.16,93181.0,43.7112,43.8566,43.6433,43.7791,93181.0
2022-02-24 12:20:00,45.16,45.19,45.03,45.04,81561.0,43.7791,43.8081,43.653,43.6627,81561.0
2022-02-24 12:25:00,45.05,45.2,45.04,45.18,129498.0,43.6724,43.8178,43.6627,43.7984,129498.0
2022-02-24 12:30:00,45.19,45.29,45.06,45.17,138319.0,43.8081,43.9051,43.6821,43.7887,138319.0
2022-02-24 12:35:00,45.16,45.41,45.16,45.4,134399.0,43.7791,44.0214,43.7791,44.0117,134399.0
2022-02-24 12:40:00,45.39,45.49,45.32,45.38,119629.0,44.002,44.099,43.9342,43.9923,119629.0
2022-02-24 12:45:00,45.37,45.43,45.26,45.28,117943.0,43.9826,44.0408,43.876,43.8954,117943.0
2022-02-24 12:50:00,45.29,45.33,45.15,45.29,296911.0,43.9051,43.9439,43.7694,43.9051,296911.0
2022-02-24 12:55:00,45.29,45.35,45.17,45.18,200002.0,43.9051,43.9632,43.7887,43.7984,200002.0
2022-02-24 13:00:00,45.18,45.19,45.0,45.09,154830.0,43.7984,43.8081,43.6239,43.7112,154830.0
2022-02-24 13:05:00,45.09,45.27,45.08,45.25,93119.0,43.7112,43.8857,43.7015,43.8663,93119.0
2022-02-24 13:10:00,45.23,45.33,45.15,45.28,109383.0,43.8469,43.9439,43.7694,43.8954,109383.0
2022-02-24 13:15:00,45.3,45.36,45.2,45.33,120523.0,43.9148,43.9729,43.8178,43.9439,120523.0
2022-02-24 13:20:00,45.32,45.32,45.16,45.16,101156.0,43.9342,43.9342,43.7791,43.7791,101156.0
2022-02-24 13:25:00,45.17,45.22,45.09,45.09,89779.0,43.7887,43.8372,43.7112,43.7112,89779.0
2022-02-24 13:30:00,45.1,45.24,45.07,45.19,118255.0,43.7209,43.8566,43.6918,43.8081,118255.0
2022-02-24 13:35:00,45.18,45.4,45.15,45.36,126819.0,43.7984,44.0117,43.7694,43.9729,126819.0
2022-02-24 13:40:00,45.37,45.48,45.3,45.3,141198.0,43.9826,44.0893,43.9148,43.9148,141198.0
2022-02-24 13:45:00,45.3,45.69,45.21,45.69,153597.0,43.9148,44.2928,43.8275,44.2928,153597.0
2022-02-24 13:50:00,45.69,45.72,45.52,45.53,128660.0,44.2928,44.3219,44.128,44.1377,128660.0
2022-02-24 13:55:00,45.53,45.62,45.36,45.44,137985.0,44.1377,44.225,43.9729,44.0505,137985.0
2022-02-24 14:00:00,45.44,45.48,45.31,45.4,136357.0,44.0505,44.0893,43.9245,44.0117,136357.0
2022-02-24 14:05:00,45.39,45.5,45.29,45.32,161897.0,44.002,44.1087,43.9051,43.9342,161897.0
2022-02-24 14:10:00,45.33,45.55,45.31,45.55,175684.0,43.9439,44.1571,43.9245,44.1571,175684.0
2022-02-24 14:15:00,45.55,45.65,45.47,45.61,129766.0,44.1571,44.2541,44.0796,44.2153,129766.0
2022-02-24 14:20:00,45.62,45.68,45.58,45.63,111041.0,44.225,44.2831,44.1862,44.2347,111041.0
2022-02-24 14:25:00,45.63,45.73,45.63,45.71,127902.0,44.2347,44.3316,44.2347,44.3122,127902.0
2022-02-24 14:30:00,45.7,45.87,45.68,45.86,172607.0,44.3025,44.4673,44.2831,44.4576,172607.0
2022-02-24 14:35:00,45.86,45.98,45.84,45.97,204295.0,44.4576,44.574,44.4383,44.5643,204295.0
2022-02-24 14:40:00,45.97,46.02,45.79,45.8,251923.0,44.5643,44.6128,44.3898,44.3995,251923.0
2022-02-24 14:45:00,45.83,45.96,45.77,45.94,156996.0,44.4286,44.5546,44.3704,44.5352,156996.0
2022-02-24 14:50:00,45.94,45.98,45.81,45.96,83999.0,44.5352,44.574,44.4092,44.5546,83999.0
2022-02-24 14:55:00,45.96,45.96,45.8,45.91,215762.0,44.5546,44.5546,44.3995,44.5061,215762.0
2022-02-24 15:00:00,45.92,46.04,45.86,45.98,290255.0,44.5158,44.6321,44.4576,44.574,290255.0
2022-02-24 15:05:00,45.98,46.02,45.9,45.92,193241.0,44.574,44.6128,44.4964,44.5158,193241.0
2022-02-24 15:10:00,45.92,45.95,45.84,45.93,142714.0,44.5158,44.5449,44.4383,44.5255,142714.0
2022-02-24 15:15:00,45.93,45.94,45.82,45.89,224882.0,44.5255,44.5352,44.4189,44.4867,224882.0
2022-02-24 15:20:00,45.88,45.89,45.81,45.87,194149.0,44.477,44.4867,44.4092,44.4673,194149.0
2022-02-24 15:25:00,45.87,45.93,45.79,45.8,194247.0,44.4673,44.5255,44.3898,44.3995,194247.0
2022-02-24 15:30:00,45.8,46.09,45.8,46.09,233921.0,44.3995,44.6806,44.3995,44.6806,233921.0
2022-02-24 15:35:00,46.09,46.25,46.08,46.23,167202.0,44.6806,44.8357,44.6709,44.8163,167202.0
2022-02-24 15:40:00,46.25,46.25,46.09,46.09,227634.0,44.8357,44.8357,44.6806,44.6806,227634.0
2022-02-24 15:45:00,46.09,46.21,46.05,46.08,258503.0,44.6806,44.7969,44.6418,44.6709,258503.0
2022-02-24 15:50:00,46.09,46.41,46.09,46.38,412642.0,44.6806,44.9908,44.6806,44.9617,412642.0
2022-02-24 15:55:00,46.38,46.4,46.24,46.35,745521.0,44.9617,44.9811,44.826,44.9327,745521.0
2022-02-25 09:30:00,46.35,46.47,46.04,46.19,473901.0,44.9327,45.049,44.6321,44.7776,473901.0
2022-02-25 09:35:00,46.19,46.42,46.13,46.21,224231.0,44.7776,45.0005,44.7194,44.7969,224231.0
2022-02-25 09:40:00,46.2,46.39,45.95,46.0,236664.0,44.7872,44.9714,44.5449,44.5934,236664.0
2022-02-25 09:45:00,46.0,46.31,46.0,46.3,163504.0,44.5934,44.8939,44.5934,44.8842,163504.0
2022-02-25 09:50:00,46.28,46.37,46.01,46.07,123656.0,44.8648,44.952,44.6031,44.6612,123656.0
2022-02-25 09:55:00,46.08,46.14,45.9,45.95,139989.0,44.6709,44.7291,44.4964,44.5449,139989.0
2022-02-25 10:00:00,45.96,46.11,45.85,45.99,176084.0,44.5546,44.7,44.448,44.5837,176084.0
2022-02-25 10:05:00,45.99,46.19,45.97,46.18,165750.0,44.5837,44.7776,44.5643,44.7679,165750.0
2022-02-25 10:10:00,46.18,46.28,46.06,46.18,78610.0,44.7679,44.8648,44.6515,44.7679,78610.0
2022-02-25 10:15:00,46.19,46.35,46.11,46.34,138885.0,44.7776,44.9327,44.7,44.923,138885.0
2022-02-25 10:20:00,46.33,46.57,46.3,46.51,155644.0,44.9133,45.1459,44.8842,45.0878,155644.0
2022-02-25 10:25:00,46.5,46.63,46.46,46.61,102266.0,45.0781,45.2041,45.0393,45.1847,102266.0
2022-02-25 10:30:00,46.59,46.64,46.53,46.55,115158.0,45.1653,45.2138,45.1072,45.1265,115158.0
2022-02-25 10:35:00,46.55,46.58,46.4,46.54,120045.0,45.1265,45.1556,44.9811,45.1169,120045.0
2022-02-25 10:40:00,46.55,46.76,46.53,46.75,138100.0,45.1265,45.3301,45.1072,45.3204,138100.0
2022-02-25 10:45:00,46.76,46.86,46.69,46.82,114643.0,45.3301,45.4271,45.2623,45.3883,114643.0
2022-02-25 10:50:00,46.81,46.84,46.72,46.79,89685.0,45.3786,45.4077,45.2913,45.3592,89685.0
2022-02-25 10:55:00,46.79,46.86,46.67,46.71,105778.0,45.3592,45.4271,45.2429,45.2817,105778.0
2022-02-25 11:00:00,46.72,46.88,46.59,46.86,109327.0,45.2913,45.4465,45.1653,45.4271,109327.0
2022-02-25 11:05:00,46.85,46.86,46.65,46.72,76045.0,45.4174,45.4271,45.2235,45.2913,76045.0
2022-02-25 11:10:00,46.72,46.9,46.66,46.88,106669.0,45.2913,45.4658,45.2332,45.4465,106669.0
2022-02-25 11:15:00,46.88,46.98,46.83,46.98,109317.0,45.4465,45.5434,45.398,45.5434,109317.0
2022-02-25 11:20:00,46.98,46.98,46.9,46.97,93812.0,45.5434,45.5434,45.4658,45.5337,93812.0
2022-02-25 11:25:00,46.97,46.99,46.92,46.96,262733.0,45.5337,45.5531,45.4852,45.524,262733.0
2022-02-25 11:30:00,46.96,46.96,46.84,46.92,103110.0,45.524,45.524,45.4077,45.4852,103110.0
2022-02-25 11:35:00,46.91,46.92,46.72,46.83,129797.0,45.4755,45.4852,45.2913,45.398,129797.0
2022-02-25 11:40:00,46.84,46.9,46.76,46.89,74995.0,45.4077,45.4658,45.3301,45.4561,74995.0
2022-02-25 11:45:00,46.89,47.0,46.89,47.0,101747.0,45.4561,45.5628,45.4561,45.5628,101747.0
2022-02-25 11:50:00,47.0,47.2,46.98,47.19,151735.0,45.5628,45.7567,45.5434,45.747,151735.0
2022-02-25 11:55:00,47.19,47.35,47.18,47.31,140788.0,45.747,45.9021,45.7373,45.8633,140788.0
2022-02-25 12:00:00,47.33,47.35,47.22,47.23,94636.0,45.8827,45.9021,45.7761,45.7858,94636.0
2022-02-25 12:05:00,47.23,47.24,47.1,47.12,156123.0,45.7858,45.7954,45.6597,45.6791,156123.0
2022-02-25 12:10:00,47.11,47.22,47.1,47.12,72315.0,45.6694,45.7761,45.6597,45.6791,72315.0
2022-02-25 12:15:00,47.12,47.19,47.1,47.18,145121.0,45.6791,45.747,45.6597,45.7373,145121.0
2022-02-25 12:20:00,47.18,47.2,47.08,47.17,49557.0,45.7373,45.7567,45.6403,45.7276,49557.0
2022-02-25 12:25:00,47.16,47.23,47.14,47.22,48050.0,45.7179,45.7858,45.6985,45.7761,48050.0
2022-02-25 12:30:00,47.22,47.28,47.18,47.25,60010.0,45.7761,45.8342,45.7373,45.8051,60010.0
2022-02-25 12:35:00,47.25,47.27,47.17,47.24,69240.0,45.8051,45.8245,45.7276,45.7954,69240.0
2022-02-25 12:40:00,47.25,47.3,47.22,47.3,54413.0,45.8051,45.8536,45.7761,45.8536,54413.0
2022-02-25 12:45:00,47.3,47.32,47.22,47.23,86618.0,45.8536,45.873,45.7761,45.7858,86618.0
2022-02-25 12:50:00,47.23,47.26,47.16,47.17,87634.0,45.7858,45.8148,45.7179,45.7276,87634.0
2022-02-25 12:55:00,47.17,47.26,47.13,47.23,107251.0,45.7276,45.8148,45.6888,45.7858,107251.0
2022-02-25 13:00:00,47.23,47.32,47.21,47.28,228922.0,45.7858,45.873,45.7664,45.8342,228922.0
2022-02-25 13:05:00,47.28,47.28,47.11,47.14,104302.0,45.8342,45.8342,45.6694,45.6985,104302.0
2022-02-25 13:10:00,47.14,47.15,47.0,47.09,120076.0,45.6985,45.7082,45.5628,45.65,120076.0
2022-02-25 13:15:00,47.08,47.22,47.04,47.21,78976.0,45.6403,45.7761,45.6016,45.7664,78976.0
2022-02-25 13:20:00,47.22,47.22,47.11,47.17,56069.0,45.7761,45.7761,45.6694,45.7276,56069.0
2022-02-25 13:25:00,47.16,47.27,47.16,47.25,60510.0,45.7179,45.8245,45.7179,45.8051,60510.0
2022-02-25 13:30:00,47.26,47.3,47.23,47.27,59186.0,45.8148,45.8536,45.7858,45.8245,59186.0
2022-02-25 13:35:00,47.26,47.28,47.17,47.26,174867.0,45.8148,45.8342,45.7276,45.8148,174867.0
2022-02-25 13:40:00,47.26,47.41,47.25,47.4,43576.0,45.8148,45.9602,45.8051,45.9506,43576.0
2022-02-25 13:45:00,47.41,47.44,47.38,47.43,63385.0,45.9602,45.9893,45.9312,45.9796,63385.0
2022-02-25 13:50:00,47.43,47.44,47.35,47.35,58623.0,45.9796,45.9893,45.9021,45.9021,58623.0
2022-02-25 13:55:00,47.35,47.36,47.23,47.31,91821.0,45.9021,45.9118,45.7858,45.8633,91821.0
2022-02-25 14:00:00,47.32,47.37,47.19,47.33,94958.0,45.873,45.9215,45.747,45.8827,94958.0
2022-02-25 14:05:00,47.32,47.33,47.19,47.21,62135.0,45.873,45.8827,45.747,45.7664,62135.0
2022-02-25 14:10:00,47.22,47.25,47.13,47.21,92451.0,45.7761,45.8051,45.6888,45.7664,92451.0
2022-02-25 14:15:00,47.22,47.29,47.22,47.27,56321.0,45.7761,45.8439,45.7761,45.8245,56321.0
2022-02-25 14:20:00,47.26,47.41,47.25,47.41,85671.0,45.8148,45.9602,45.8051,45.9602,85671.0
2022-02-25 14:25:00,47.4,47.42,47.29,47.35,85516.0,45.9506,45.9699,45.8439,45.9021,85516.0
2022-02-25 14:30:00,47.35,47.44,47.2,47.22,213934.0,45.9021,45.9893,45.7567,45.7761,213934.0
2022-02-25 14:35:00,47.23,47.31,47.21,47.23,70365.0,45.7858,45.8633,45.7664,45.7858,70365.0
2022-02-25 14:40:00,47.23,47.31,47.16,47.25,134528.0,45.7858,45.8633,45.7179,45.8051,134528.0
2022-02-25 14:45:00,47.25,47.27,47.19,47.19,55497.0,45.8051,45.8245,45.747,45.747,55497.0
2022-02-25 14:50:00,47.19,47.21,47.05,47.12,125651.0,45.747,45.7664,45.6113,45.6791,125651.0
2022-02-25 14:55:00,47.12,47.25,47.1,47.19,91290.0,45.6791,45.8051,45.6597,45.747,91290.0
2022-02-25 15:00:00,47.18,47.19,47.1,47.14,100563.0,45.7373,45.747,45.6597,45.6985,100563.0
2022-02-25 15:05:00,47.15,47.26,47.15,47.22,136969.0,45.7082,45.8148,45.7082,45.7761,136969.0
2022-02-25 15:10:00,47.22,47.25,47.13,47.25,85880.0,45.7761,45.8051,45.6888,45.8051,85880.0
2022-02-25 15:15:00,47.24,47.37,47.21,47.37,92800.0,45.7954,45.9215,45.7664,45.9215,92800.0
2022-02-25 15:20:00,47.36,47.45,47.32,47.4,135932.0,45.9118,45.999,45.873,45.9506,135932.0
2022-02-25 15:25:00,47.41,47.41,47.29,47.31,98471.0,45.9602,45.9602,45.8439,45.8633,98471.0
2022-02-25 15:30:00,47.31,47.37,47.25,47.26,137741.0,45.8633,45.9215,45.8051,45.8148,137741.0
2022-02-25 15:35:00,47.26,47.28,47.19,47.26,149632.0,45.8148,45.8342,45.747,45.8148,149632.0
2022-02-25 15:40:00,47.26,47.35,47.17,47.3,257320.0,45.8148,45.9021,45.7276,45.8536,257320.0
2022-02-25 15:45:00,47.3,47.4,47.27,47.34,287336.0,45.8536,45.9506,45.8245,45.8924,287336.0
2022-02-25 15:50:00,47.34,47.48,47.32,47.41,393123.0,45.8924,46.0281,45.873,45.9602,393123.0
2022-02-25 15:55:00,47.41,47.46,47.33,47.43,655250.0,45.9602,46.0087,45.8827,45.9796,655250.0
2022-02-28 09:30:00,46.24,46.33,46.01,46.26,442962.0,44.826,44.9133,44.6031,44.8454,442962.0
2022-02-28 09:35:00,46.25,46.37,45.99,46.08,345774.0,44.8357,44.952,44.5837,44.6709,345774.0
2022-02-28 09:40:00,46.07,46.16,45.84,46.04,393871.0,44.6612,44.7485,44.4383,44.6321,393871.0
2022-02-28 09:45:00,46.05,46.26,45.88,45.92,300812.0,44.6418,44.8454,44.477,44.5158,300812.0
2022-02-28 09:50:00,45.91,46.14,45.88,46.07,197307.0,44.5061,44.7291,44.477,44.6612,197307.0
2022-02-28 09:55:00,46.06,46.33,46.04,46.32,198204.0,44.6515,44.9133,44.6321,44.9036,198204.0
2022-02-28 10:00:00,46.33,46.37,45.95,46.03,193332.0,44.9133,44.952,44.5449,44.6224,193332.0
2022-02-28 10:05:00,46.04,46.16,45.94,46.09,260056.0,44.6321,44.7485,44.5352,44.6806,260056.0
2022-02-28 10:10:00,46.09,46.12,45.94,46.11,160095.0,44.6806,44.7097,44.5352,44.7,160095.0
2022-02-28 10:15:00,46.11,46.21,46.04,46.09,221957.0,44.7,44.7969,44.6321,44.6806,221957.0
2022-02-28 10:20:00,46.1,46.3,46.02,46.24,238723.0,44.6903,44.8842,44.6128,44.826,238723.0
2022-02-28 10:25:00,46.23,46.34,46.12,46.28,172902.0,44.8163,44.923,44.7097,44.8648,172902.0
2022-02-28 10:30:00,46.26,46.53,46.25,46.34,446364.0,44.8454,45.1072,44.8357,44.923,446364.0
2022-02-28 10:35:00,46.35,46.54,46.32,46.52,174028.0,44.9327,45.1169,44.9036,45.0975,174028.0
2022-02-28 10:40:00,46.52,46.59,46.45,46.56,109645.0,45.0975,45.1653,45.0296,45.1362,109645.0
2022-02-28 10:45:00,46.56,46.59,46.37,46.44,135335.0,45.1362,45.1653,44.952,45.0199,135335.0
2022-02-28 10:50:00,46.45,46.68,46.42,46.65,147988.0,45.0296,45.2526,45.0005,45.2235,147988.0
2022-02-28 10:55:00,46.66,46.84,46.65,46.77,174312.0,45.2332,45.4077,45.2235,45.3398,174312.0
2022-02-28 11:00:00,46.78,46.84,46.66,46.81,103519.0,45.3495,45.4077,45.2332,45.3786,103519.0
2022-02-28 11:05:00,46.81,46.81,46.72,46.8,113061.0,45.3786,45.3786,45.2913,45.3689,113061.0
2022-02-28 11:10:00,46.8,46.87,46.75,46.77,160121.0,45.3689,45.4368,45.3204,45.3398,160121.0
2022-02-28 11:15:00,46.77,46.87,46.74,46.8,152351.0,45.3398,45.4368,45.3107,45.3689,152351.0
2022-02-28 11:20:00,46.81,47.01,46.81,47.0,115183.0,45.3786,45.5725,45.3786,45.5628,115183.0
2022-02-28 11:25:00,46.99,47.12,46.96,47.07,160300.0,45.5531,45.6791,45.524,45.6306,160300.0
2022-02-28 11:30:00,47.07,47.09,47.0,47.01,128258.0,45.6306,45.65,45.5628,45.5725,128258.0
2022-02-28 11:35:00,47.0,47.06,46.93,46.96,159495.0,45.5628,45.621,45.4949,45.524,159495.0
2022-02-28 11:40:00,46.97,46.99,46.88,46.96,149023.0,45.5337,45.5531,45.4465,45.524,149023.0
2022-02-28 11:45:00,46.97,46.99,46.77,46.78,176075.0,45.5337,45.5531,45.3398,45.3495,176075.0
2022-02-28 11:50:00,46.8,46.82,46.7,46.77,118770.0,45.3689,45.3883,45.272,45.3398,118770.0
2022-02-28 11:55:00,46.77,46.89,46.76,46.86,134555.0,45.3398,45.4561,45.3301,45.4271,134555.0
2022-02-28 12:00:00,46.85,46.89,46.76,46.77,173186.0,45.4174,45.4561,45.3301,45.3398,173186.0
2022-02-28 12:05:00,46.77,46.78,46.57,46.6,158403.0,45.3398,45.3495,45.1459,45.175,158403.0
2022-02-28 12:10:00,46.61,46.61,46.44,46.5,196124.0,45.1847,45.1847,45.0199,45.0781,196124.0
2022-02-28 12:15:00,46.5,46.53,46.43,46.52,131770.0,45.0781,45.1072,45.0102,45.0975,131770.0
2022-02-28 12:20:00,46.52,46.54,46.33,46.36,147661.0,45.0975,45.1169,44.9133,44.9424,147661.0
2022-02-28 12:25:00,46.37,46.42,46.35,46.41,103425.0,44.952,45.0005,44.9327,44.9908,103425.0
2022-02-28 12:30:00,46.41,46.46,46.32,46.36,94511.0,44.9908,45.0393,44.9036,44.9424,94511.0
2022-02-28 12:35:00,46.36,46.38,46.29,46.3,105029.0,44.9424,44.9617,44.8745,44.8842,105029.0
2022-02-28 12:40:00,46.31,46.33,46.16,46.16,130462.0,44.8939,44.9133,44.7485,44.7485,130462.0
2022-02-28 12:45:00,46.16,46.2,46.1,46.13,128158.0,44.7485,44.7872,44.6903,44.7194,128158.0
2022-02-28 12:50:00,46.13,46.15,46.05,46.12,108941.0,44.7194,44.7388,44.6418,44.7097,108941.0
2022-02-28 12:55:00,46.12,46.27,46.1,46.25,188669.0,44.7097,44.8551,44.6903,44.8357,188669.0
2022-02-28 13:00:00,46.24,46.31,46.2,46.3,132479.0,44.826,44.8939,44.7872,44.8842,132479.0
2022-02-28 13:05:00,46.31,46.4,46.27,46.4,129809.0,44.8939,44.9811,44.8551,44.9811,129809.0
2022-02-28 13:10:00,46.39,46.41,46.36,46.37,117557.0,44.9714,44.9908,44.9424,44.952,117557.0
2022-02-28 13:15:00,46.37,46.38,46.18,46.24,280252.0,44.952,44.9617,44.7679,44.826,280252.0
2022-02-28 13:20:00,46.23,46.27,46.2,46.23,99486.0,44.8163,44.8551,44.7872,44.8163,99486.0
2022-02-28 13:25:00,46.22,46.47,46.22,46.39,104326.0,44.8066,45.049,44.8066,44.9714,104326.0
2022-02-28 13:30:00,46.39,46.46,46.33,46.38,94684.0,44.9714,45.0393,44.9133,44.9617,94684.0
2022-02-28 13:35:00,46.39,46.6,46.33,46.51,183843.0,44.9714,45.175,44.9133,45.0878,183843.0
2022-02-28 13:40:00,46.51,46.51,46.37,46.4,135931.0,45.0878,45.0878,44.952,44.9811,135931.0
2022-02-28 13:45:00,46.41,46.46,46.35,46.46,100024.0,44.9908,45.0393,44.9327,45.0393,100024.0
2022-02-28 13:50:00,46.46,46.52,46.45,46.49,117606.0,45.0393,45.0975,45.0296,45.0684,117606.0
2022-02-28 13:55:00,46.49,46.51,46.43,46.48,54392.0,45.0684,45.0878,45.0102,45.0587,54392.0
2022-02-28 14:00:00,46.47,46.47,46.14,46.17,91103.0,45.049,45.049,44.7291,44.7582,91103.0
2022-02-28 14:05:00,46.17,46.21,46.08,46.08,154534.0,44.7582,44.7969,44.6709,44.6709,154534.0
2022-02-28 14:10:00,46.1,46.16,46.05,46.15,134510.0,44.6903,44.7485,44.6418,44.7388,134510.0
2022-02-28 14:15:00,46.15,46.22,46.07,46.19,118969.0,44.7388,44.8066,44.6612,44.7776,118969.0
2022-02-28 14:20:00,46.19,46.2,46.09,46.09,104435.0,44.7776,44.7872,44.6806,44.6806,104435.0
2022-02-28 14:25:00,46.1,46.19,46.08,46.17,76927.0,44.6903,44.7776,44.6709,44.7582,76927.0
2022-02-28 14:30:00,46.18,46.21,46.08,46.14,80361.0,44.7679,44.7969,44.6709,44.7291,80361.0
2022-02-28 14:35:00,46.14,46.28,46.14,46.19,73905.0,44.7291,44.8648,44.7291,44.7776,73905.0
2022-02-28 14:40:00,46.19,46.41,46.19,46.4,113468.0,44.7776,44.9908,44.7776,44.9811,113468.0
2022-02-28 14:45:00,46.4,46.43,46.33,46.35,104209.0,44.9811,45.0102,44.9133,44.9327,104209.0
2022-02-28 14:50:00,46.34,46.44,46.33,46.4,72260.0,44.923,45.0199,44.9133,44.9811,72260.0
2022-02-28 14:55:00,46.4,46.51,46.4,46.46,109862.0,44.9811,45.0878,44.9811,45.0393,109862.0
2022-02-28 15:00:00,46.46,46.49,46.41,46.42,55852.0,45.0393,45.0684,44.9908,45.0005,55852.0
2022-02-28 15:05:00,46.42,46.45,46.31,46.43,89433.0,45.0005,45.0296,44.8939,45.0102,89433.0
2022-02-28 15:10:00,46.43,46.44,46.3,46.34,123174.0,45.0102,45.0199,44.8842,44.923,123174.0
2022-02-28 15:15:00,46.35,46.49,46.33,46.46,103664.0,44.9327,45.0684,44.9133,45.0393,103664.0
2022-02-28 15:20:00,46.47,46.62,46.46,46.59,102379.0,45.049,45.1944,45.0393,45.1653,102379.0
2022-02-28 15:25:00,46.58,46.65,46.52,46.54,119640.0,45.1556,45.2235,45.0975,45.1169,119640.0
2022-02-28 15:30:00,46.53,46.53,46.37,46.38,140942.0,45.1072,45.1072,44.952,44.9617,140942.0
2022-02-28 15:35:00,46.39,46.39,46.29,46.36,167756.0,44.9714,44.9714,44.8745,44.9424,167756.0
2022-02-28 15:40:00,46.37,46.56,46.37,46.55,163664.0,44.952,45.1362,44.952,45.1265,163664.0
2022-02-28 15:45:00,46.55,46.69,46.54,46.64,237957.0,45.1265,45.2623,45.1169,45.2138,237957.0
2022-02-28 15:50:00,46.66,46.82,46.6,46.71,366429.0,45.2332,45.3883,45.175,45.2817,366429.0
2022-02-28 15:55:00,46.72,46.77,46.67,46.71,661413.0,45.2913,45.3398,45.2429,45.2817,661413.0
2022-03-01 09:30:00,46.04,46.16,45.77,45.88,526938.0,44.6321,44.7485,44.3704,44.477,526938.0
2022-03-01 09:35:00,45.89,46.03,45.72,45.75,287821.0,44.4867,44.6224,44.3219,44.351,287821.0
2022-03-01 09:40:00,45.74,45.77,45.35,45.48,419537.0,44.3413,44.3704,43.9632,44.0893,419537.0
2022-03-01 09:45:00,45.48,45.5,45.3,45.48,295140.0,44.0893,44.1087,43.9148,44.0893,295140.0
2022-03-01 09:50:00,45.48,45.5,45.11,45.18,562259.0,44.0893,44.1087,43.7306,43.7984,562259.0
2022-03-01 09:55:00,45.19,45.23,45.05,45.11,303179.0,43.8081,43.8469,43.6724,43.7306,303179.0
2022-03-01 10:00:00,45.11,45.28,45.1,45.11,381788.0,43.7306,43.8954,43.7209,43.7306,381788.0
2022-03-01 10:05:00,45.11,45.11,44.97,45.0,403276.0,43.7306,43.7306,43.5949,43.6239,403276.0
2022-03-01 10:10:00,45.0,45.08,44.97,45.03,279952.0,43.6239,43.7015,43.5949,43.653,279952.0
2022-03-01 10:15:00,45.03,45.15,44.98,45.07,220752.0,43.653,43.7694,43.6046,43.6918,220752.0
2022-03-01 10:20:00,45.08,45.21,44.97,45.04,332035.0,43.7015,43.8275,43.5949,43.6627,332035.0
2022-03-01 10:25:00,45.04,45.11,44.97,45.11,214263.0,43.6627,43.7306,43.5949,43.7306,214263.0
2022-03-01 10:30:00,45.11,45.12,44.92,44.94,316767.0,43.7306,43.7403,43.5464,43.5658,316767.0
2022-03-01 10:35:00,44.95,44.99,44.86,44.91,375993.0,43.5755,43.6142,43.4882,43.5367,375993.0
2022-03-01 10:40:00,44.91,44.92,44.8,44.85,484657.0,43.5367,43.5464,43.4301,43.4785,484657.0
2022-03-01 10:45:00,44.84,44.94,44.81,44.94,231936.0,43.4688,43.5658,43.4398,43.5658,231936.0
2022-03-01 10:50:00,44.94,45.05,44.92,45.0,222899.0,43.5658,43.6724,43.5464,43.6239,222899.0
2022-03-01 10:55:00,45.0,45.03,44.9,44.95,151306.0,43.6239,43.653,43.527,43.5755,151306.0
2022-03-01 11:00:00,44.94,45.03,44.9,45.0,182320.0,43.5658,43.653,43.527,43.6239,182320.0
2022-03-01 11:05:00,45.0,45.04,44.83,44.84,224846.0,43.6239,43.6627,43.4591,43.4688,224846.0
2022-03-01 11:10:00,44.84,44.93,44.76,44.88,223954.0,43.4688,43.5561,43.3913,43.5076,223954.0
2022-03-01 11:15:00,44.87,44.89,44.77,44.79,221845.0,43.4979,43.5173,43.401,43.4204,221845.0
2022-03-01 11:20:00,44.79,44.87,44.72,44.85,361636.0,43.4204,43.4979,43.3525,43.4785,361636.0
2022-03-01 11:25:00,44.84,44.88,44.75,44.8,190795.0,43.4688,43.5076,43.3816,43.4301,190795.0
2022-03-01 11:30:00,44.81,44.81,44.53,44.56,398374.0,43.4398,43.4398,43.1683,43.1974,398374.0
2022-03-01 11:35:00,44.56,44.74,44.53,44.73,342440.0,43.1974,43.3719,43.1683,43.3622,342440.0
2022-03-01 11:40:00,44.73,44.79,44.67,44.7,250180.0,43.3622,43.4204,43.304,43.3331,250180.0
2022-03-01 11:45:00,44.7,44.7,44.51,44.58,210192.0,43.3331,43.3331,43.1489,43.2168,210192.0
2022-03-01 11:50:00,44.58,44.59,44.38,44.4,416732.0,43.2168,43.2265,43.0229,43.0423,416732.0
2022-03-01 11:55:00,44.4,44.43,44.28,44.38,189781.0,43.0423,43.0714,42.926,43.0229,189781.0
2022-03-01 12:00:00,44.37,44.39,44.27,44.3,124514.0,43.0132,43.0326,42.9163,42.9453,124514.0
2022-03-01 12:05:00,44.3,44.39,44.26,44.27,164567.0,42.9453,43.0326,42.9066,42.9163,164567.0
2022-03-01 12:10:00,44.27,44.31,44.18,44.3,172728.0,42.9163,42.955,42.829,42.9453,172728.0
2022-03-01 12:15:00,44.3,44.42,44.15,44.39,216745.0,42.9453,43.0617,42.7999,43.0326,216745.0
2022-03-01 12:20:00,44.4,44.42,44.31,44.34,132142.0,43.0423,43.0617,42.955,42.9841,132142.0
2022-03-01 12:25:00,44.34,44.42,44.26,44.38,108743.0,42.9841,43.0617,42.9066,43.0229,108743.0
2022-03-01 12:30:00,44.37,44.44,44.32,44.32,112282.0,43.0132,43.0811,42.9647,42.9647,112282.0
2022-03-01 12:35:00,44.33,44.36,44.25,44.35,77567.0,42.9744,43.0035,42.8969,42.9938,77567.0
2022-03-01 12:40:00,44.35,44.52,44.34,44.51,188872.0,42.9938,43.1586,42.9841,43.1489,188872.0
2022-03-01 12:45:00,44.52,44.64,44.45,44.59,112599.0,43.1586,43.275,43.0908,43.2265,112599.0
2022-03-01 12:50:00,44.59,44.65,44.56,44.58,93921.0,43.2265,43.2846,43.1974,43.2168,93921.0
2022-03-01 12:55:00,44.57,44.69,44.5,44.66,145326.0,43.2071,43.3234,43.1392,43.2943,145326.0
2022-03-01 13:00:00,44.65,44.71,44.57,44.61,135031.0,43.2846,43.3428,43.2071,43.2459,135031.0
2022-03-01 13:05:00,44.6,44.62,44.48,44.5,102870.0,43.2362,43.2556,43.1198,43.1392,102870.0
2022-03-01 13:10:00,44.51,44.51,44.38,44.44,82942.0,43.1489,43.1489,43.0229,43.0811,82942.0
2022-03-01 13:15:00,44.45,44.51,44.39,44.46,110659.0,43.0908,43.1489,43.0326,43.1005,110659.0
2022-03-01 13:20:00,44.45,44.54,44.45,44.46,118573.0,43.0908,43.178,43.0908,43.1005,118573.0
2022-03-01 13:25:00,44.46,44.5,44.35,44.37,121470.0,43.1005,43.1392,42.9938,43.0132,121470.0
2022-03-01 13:30:00,44.36,44.43,44.35,44.4,149338.0,43.0035,43.0714,42.9938,43.0423,149338.0
2022-03-01 13:35:00,44.4,44.49,44.35,44.38,112901.0,43.0423,43.1295,42.9938,43.0229,112901.0
2022-03-01 13:40:00,44.38,44.38,44.29,44.36,103978.0,43.0229,43.0229,42.9357,43.0035,103978.0
2022-03-01 13:45:00,44.35,44.42,44.27,44.27,86113.0,42.9938,43.0617,42.9163,42.9163,86113.0
2022-03-01 13:50:00,44.27,44.38,44.27,44.34,120643.0,42.9163,43.0229,42.9163,42.9841,120643.0
2022-03-01 13:55:00,44.33,44.4,44.3,44.33,203003.0,42.9744,43.0423,42.9453,42.9744,203003.0
2022-03-01 14:00:00,44.33,44.42,44.3,44.39,127043.0,42.9744,43.0617,42.9453,43.0326,127043.0
2022-03-01 14:05:00,44.39,44.42,44.28,44.29,105335.0,43.0326,43.0617,42.926,42.9357,105335.0
2022-03-01 14:10:00,44.3,44.31,44.22,44.25,141665.0,42.9453,42.955,42.8678,42.8969,141665.0
2022-03-01 14:15:00,44.26,44.43,44.17,44.42,206923.0,42.9066,43.0714,42.8193,43.0617,206923.0
2022-03-01 14:20:00,44.42,44.6,44.41,44.55,192396.0,43.0617,43.2362,43.052,43.1877,192396.0
2022-03-01 14:25:00,44.55,44.64,44.51,44.61,237784.0,43.1877,43.275,43.1489,43.2459,237784.0
2022-03-01 14:30:00,44.61,44.63,44.5,44.51,159873.0,43.2459,43.2653,43.1392,43.1489,159873.0
2022-03-01 14:35:00,44.52,44.71,44.51,44.71,147156.0,43.1586,43.3428,43.1489,43.3428,147156.0
2022-03-01 14:40:00,44.7,44.78,44.68,44.76,248784.0,43.3331,43.4107,43.3137,43.3913,248784.0
2022-03-01 14:45:00,44.75,44.76,44.61,44.63,122263.0,43.3816,43.3913,43.2459,43.2653,122263.0
2022-03-01 14:50:00,44.63,44.63,44.49,44.5,77977.0,43.2653,43.2653,43.1295,43.1392,77977.0
2022-03-01 14:55:00,44.5,44.57,44.47,44.54,148453.0,43.1392,43.2071,43.1101,43.178,148453.0
2022-03-01 15:00:00,44.54,44.8,44.5,44.8,108017.0,43.178,43.4301,43.1392,43.4301,108017.0
2022-03-01 15:05:00,44.81,44.91,44.79,44.82,185710.0,43.4398,43.5367,43.4204,43.4494,185710.0
2022-03-01 15:10:00,44.82,44.83,44.66,44.7,112335.0,43.4494,43.4591,43.2943,43.3331,112335.0
2022-03-01 15:15:00,44.7,44.72,44.53,44.55,126004.0,43.3331,43.3525,43.1683,43.1877,126004.0
2022-03-01 15:20:00,44.55,44.59,44.52,44.58,137179.0,43.1877,43.2265,43.1586,43.2168,137179.0
2022-03-01 15:25:00,44.57,44.6,44.51,44.52,111833.0,43.2071,43.2362,43.1489,43.1586,111833.0
2022-03-01 15:30:00,44.51,44.54,44.42,44.5,174720.0,43.1489,43.178,43.0617,43.1392,174720.0
2022-03-01 15:35:00,44.5,44.54,44.43,44.48,167696.0,43.1392,43.178,43.0714,43.1198,167696.0
2022-03-01 15:40:00,44.48,44.55,44.42,44.46,225788.0,43.1198,43.1877,43.0617,43.1005,225788.0
2022-03-01 15:45:00,44.45,44.45,44.27,44.29,425099.0,43.0908,43.0908,42.9163,42.9357,425099.0
2022-03-01 15:50:00,44.28,44.48,44.23,44.47,455858.0,42.926,43.1198,42.8775,43.1101,455858.0
2022-03-01 15:55:00,44.46,44.62,44.39,44.52,867996.0,43.1005,43.2556,43.0326,43.1586,867996.0
2022-03-02 09:30:00,44.68,45.04,44.56,45.03,730836.0,43.3137,43.6627,43.1974,43.653,730836.0
2022-03-02 09:35:00,45.04,45.47,45.04,45.34,457225.0,43.6627,44.0796,43.6627,43.9535,457225.0
2022-03-02 09:40:00,45.34,45.58,45.2,45.52,457674.0,43.9535,44.1862,43.8178,44.128,457674.0
2022-03-02 09:45:00,45.51,45.87,45.46,45.53,409797.0,44.1183,44.4673,44.0699,44.1377,409797.0
2022-03-02 09:50:00,45.54,45.57,45.28,45.56,219091.0,44.1474,44.1765,43.8954,44.1668,219091.0
2022-03-02 09:55:00,45.57,45.64,45.31,45.52,186456.0,44.1765,44.2444,43.9245,44.128,186456.0
2022-03-02 10:00:00,45.54,45.71,45.4,45.4,163192.0,44.1474,44.3122,44.0117,44.0117,163192.0
2022-03-02 10:05:00,45.4,45.45,44.95,44.95,324451.0,44.0117,44.0602,43.5755,43.5755,324451.0
2022-03-02 10:10:00,44.97,45.1,44.85,44.91,269825.0,43.5949,43.7209,43.4785,43.5367,269825.0
2022-03-02 10:15:00,44.9,45.09,44.9,45.0,161226.0,43.527,43.7112,43.527,43.6239,161226.0
2022-03-02 10:20:00,44.99,45.11,44.82,44.83,380680.0,43.6142,43.7306,43.4494,43.4591,380680.0
2022-03-02 10:25:00,44.84,45.21,44.74,45.11,384590.0,43.4688,43.8275,43.3719,43.7306,384590.0
2022-03-02 10:30:00,45.11,45.2,44.85,44.94,241103.0,43.7306,43.8178,43.4785,43.5658,241103.0
2022-03-02 10:35:00,44.95,45.16,44.91,45.09,150183.0,43.5755,43.7791,43.5367,43.7112,150183.0
2022-03-02 10:40:00,45.09,45.13,45.0,45.05,106398.0,43.7112,43.75,43.6239,43.6724,106398.0
2022-03-02 10:45:00,45.06,45.17,44.94,45.14,114720.0,43.6821,43.7887,43.5658,43.7597,114720.0
2022-03-02 10:50:00,45.14,45.23,45.1,45.14,124147.0,43.7597,43.8469,43.7209,43.7597,124147.0
2022-03-02 10:55:00,45.14,45.35,45.13,45.28,113805.0,43.7597,43.9632,43.75,43.8954,113805.0
2022-03-02 11:00:00,45.31,45.6,45.2,45.48,215499.0,43.9245,44.2056,43.8178,44.0893,215499.0
2022-03-02 11:05:00,45.49,45.67,45.43,45.63,185143.0,44.099,44.2735,44.0408,44.2347,185143.0
2022-03-02 11:10:00,45.64,45.7,45.59,45.69,148846.0,44.2444,44.3025,44.1959,44.2928,148846.0
2022-03-02 11:15:00,45.7,45.85,45.69,45.83,222339.0,44.3025,44.448,44.2928,44.4286,222339.0
2022-03-02 11:20:00,45.82,45.93,45.72,45.89,225310.0,44.4189,44.5255,44.3219,44.4867,225310.0
2022-03-02 11:25:00,45.89,46.1,45.88,46.0,204464.0,44.4867,44.6903,44.477,44.5934,204464.0
2022-03-02 11:30:00,46.01,46.17,45.97,46.13,282631.0,44.6031,44.7582,44.5643,44.7194,282631.0
2022-03-02 11:35:00,46.13,46.3,46.06,46.27,327048.0,44.7194,44.8842,44.6515,44.8551,327048.0
2022-03-02 11:40:00,46.27,46.27,46.08,46.09,164483.0,44.8551,44.8551,44.6709,44.6806,164483.0
2022-03-02 11:45:00,46.08,46.22,46.01,46.05,177274.0,44.6709,44.8066,44.6031,44.6418,177274.0
2022-03-02 11:50:00,46.05,46.15,46.03,46.06,114086.0,44.6418,44.7388,44.6224,44.6515,114086.0
2022-03-02 11:55:00,46.06,46.15,45.98,45.99,135149.0,44.6515,44.7388,44.574,44.5837,135149.0
2022-03-02 12:00:00,45.98,46.02,45.94,45.94,102609.0,44.574,44.6128,44.5352,44.5352,102609.0
2022-03-02 12:05:00,45.94,46.0,45.88,45.97,133724.0,44.5352,44.5934,44.477,44.5643,133724.0
2022-03-02 12:10:00,45.95,46.01,45.87,45.98,161917.0,44.5449,44.6031,44.4673,44.574,161917.0
2022-03-02 12:15:00,45.98,46.03,45.91,45.95,91914.0,44.574,44.6224,44.5061,44.5449,91914.0
2022-03-02 12:20:00,45.94,45.98,45.91,45.92,105052.0,44.5352,44.574,44.5061,44.5158,105052.0
2022-03-02 12:25:00,45.93,46.06,45.83,46.03,108342.0,44.5255,44.6515,44.4286,44.6224,108342.0
2022-03-02 12:30:00,46.04,46.11,46.01,46.09,117661.0,44.6321,44.7,44.6031,44.6806,117661.0
2022-03-02 12:35:00,46.09,46.15,46.02,46.07,102975.0,44.6806,44.7388,44.6128,44.6612,102975.0
2022-03-02 12:40:00,46.08,46.1,45.95,45.97,98368.0,44.6709,44.6903,44.5449,44.5643,98368.0
2022-03-02 12:45:00,45.97,46.01,45.9,45.96,97283.0,44.5643,44.6031,44.4964,44.5546,97283.0
2022-03-02 12:50:00,45.96,46.03,45.88,46.0,73023.0,44.5546,44.6224,44.477,44.5934,73023.0
2022-03-02 12:55:00,46.0,46.12,45.97,46.09,111238.0,44.5934,44.7097,44.5643,44.6806,111238.0
2022-03-02 13:00:00,46.09,46.3,46.09,46.3,114917.0,44.6806,44.8842,44.6806,44.8842,114917.0
2022-03-02 13:05:00,46.29,46.32,46.23,46.29,86060.0,44.8745,44.9036,44.8163,44.8745,86060.0
2022-03-02 13:10:00,46.29,46.38,46.28,46.36,295553.0,44.8745,44.9617,44.8648,44.9424,295553.0
2022-03-02 13:15:00,46.34,46.35,46.17,46.2,104334.0,44.923,44.9327,44.7582,44.7872,104334.0
2022-03-02 13:20:00,46.2,46.23,46.15,46.16,65392.0,44.7872,44.8163,44.7388,44.7485,65392.0
2022-03-02 13:25:00,46.16,46.31,46.15,46.24,114036.0,44.7485,44.8939,44.7388,44.826,114036.0
2022-03-02 13:30:00,46.23,46.34,46.22,46.31,126729.0,44.8163,44.923,44.8066,44.8939,126729.0
2022-03-02 13:35:00,46.3,46.41,46.24,46.39,196191.0,44.8842,44.9908,44.826,44.9714,196191.0
2022-03-02 13:40:00,46.39,46.43,46.33,46.42,144216.0,44.9714,45.0102,44.9133,45.0005,144216.0
2022-03-02 13:45:00,46.42,46.43,46.34,46.38,111879.0,45.0005,45.0102,44.923,44.9617,111879.0
2022-03-02 13:50:00,46.37,46.42,46.36,46.42,146191.0,44.952,45.0005,44.9424,45.0005,146191.0
2022-03-02 13:55:00,46.41,46.47,46.38,46.47,120715.0,44.9908,45.049,44.9617,45.049,120715.0
2022-03-02 14:00:00,46.47,46.54,46.45,46.53,175381.0,45.049,45.1169,45.0296,45.1072,175381.0
2022-03-02 14:05:00,46.54,46.59,46.5,46.5,116265.0,45.1169,45.1653,45.0781,45.0781,116265.0
2022-03-02 14:10:00,46.51,46.56,46.47,46.49,132242.0,45.0878,45.1362,45.049,45.0684,132242.0
2022-03-02 14:15:00,46.49,46.52,46.41,46.44,111880.0,45.0684,45.0975,44.9908,45.0199,111880.0
2022-03-02 14:20:00,46.44,46.46,46.28,46.3,139853.0,45.0199,45.0393,44.8648,44.8842,139853.0
2022-03-02 14:25:00,46.3,46.33,46.22,46.31,151129.0,44.8842,44.9133,44.8066,44.8939,151129.0
2022-03-02 14:30:00,46.31,46.34,46.24,46.33,159290.0,44.8939,44.923,44.826,44.9133,159290.0
2022-03-02 14:35:00,46.34,46.41,46.31,46.4,128091.0,44.923,44.9908,44.8939,44.9811,128091.0
2022-03-02 14:40:00,46.4,46.52,46.39,46.52,113617.0,44.9811,45.0975,44.9714,45.0975,113617.0
2022-03-02 14:45:00,46.52,46.53,46.42,46.44,128032.0,45.0975,45.1072,45.0005,45.0199,128032.0
2022-03-02 14:50:00,46.44,46.52,46.3,46.31,138227.0,45.0199,45.0975,44.8842,44.8939,138227.0
2022-03-02 14:55:00,46.32,46.35,46.23,46.28,91656.0,44.9036,44.9327,44.8163,44.8648,91656.0
2022-03-02 15:00:00,46.28,46.4,46.26,46.37,86714.0,44.8648,44.9811,44.8454,44.952,86714.0
2022-03-02 15:05:00,46.38,46.43,46.31,46.34,120835.0,44.9617,45.0102,44.8939,44.923,120835.0
2022-03-02 15:10:00,46.34,46.38,46.2,46.23,206051.0,44.923,44.9617,44.7872,44.8163,206051.0
2022-03-02 15:15:00,46.23,46.34,46.18,46.32,176762.0,44.8163,44.923,44.7679,44.9036,176762.0
2022-03-02 15:20:00,46.32,46.36,46.23,46.36,105973.0,44.9036,44.9424,44.8163,44.9424,105973.0
2022-03-02 15:25:00,46.35,46.45,46.32,46.44,120144.0,44.9327,45.0296,44.9036,45.0199,120144.0
2022-03-02 15:30:00,46.43,46.5,46.4,46.45,127027.0,45.0102,45.0781,44.9811,45.0296,127027.0
2022-03-02 15:35:00,46.46,46.5,46.43,46.45,127946.0,45.0393,45.0781,45.0102,45.0296,127946.0
2022-03-02 15:40:00,46.45,46.49,46.4,46.46,159568.0,45.0296,45.0684,44.9811,45.0393,159568.0
2022-03-02 15:45:00,46.46,46.53,46.45,46.51,253889.0,45.0393,45.1072,45.0296,45.0878,253889.0
2022-03-02 15:50:00,46.51,46.6,46.5,46.52,319353.0,45.0878,45.175,45.0781,45.0975,319353.0
2022-03-02 15:55:00,46.51,46.51,46.3,46.31,904558.0,45.0878,45.0878,44.8842,44.8939,904558.0
2022-03-03 09:30:00,46.21,46.74,46.1,46.13,515081.0,44.7969,45.3107,44.6903,44.7194,515081.0
2022-03-03 09:35:00,46.12,46.12,45.86,46.07,226223.0,44.7097,44.7097,44.4576,44.6612,226223.0
2022-03-03 09:40:00,46.05,46.33,45.97,46.26,285510.0,44.6418,44.9133,44.5643,44.8454,285510.0
2022-03-03 09:45:00,46.26,46.49,45.98,46.02,182251.0,44.8454,45.0684,44.574,44.6128,182251.0
2022-03-03 09:50:00,46.03,46.15,45.86,45.91,151686.0,44.6224,44.7388,44.4576,44.5061,151686.0
2022-03-03 09:55:00,45.9,46.02,45.77,45.82,178677.0,44.4964,44.6128,44.3704,44.4189,178677.0
2022-03-03 10:00:00,45.82,45.92,45.68,45.68,203710.0,44.4189,44.5158,44.2831,44.2831,203710.0
2022-03-03 10:05:00,45.68,45.7,45.53,45.69,149993.0,44.2831,44.3025,44.1377,44.2928,149993.0
2022-03-03 10:10:00,45.68,45.72,45.54,45.64,129989.0,44.2831,44.3219,44.1474,44.2444,129989.0
2022-03-03 10:15:00,45.64,45.86,45.59,45.84,112270.0,44.2444,44.4576,44.1959,44.4383,112270.0
2022-03-03 10:20:00,45.83,45.84,45.61,45.67,120468.0,44.4286,44.4383,44.2153,44.2735,120468.0
2022-03-03 10:25:00,45.68,45.81,45.64,45.78,103822.0,44.2831,44.4092,44.2444,44.3801,103822.0
2022-03-03 10:30:00,45.77,45.8,45.63,45.66,102932.0,44.3704,44.3995,44.2347,44.2638,102932.0
2022-03-03 10:35:00,45.65,45.68,45.44,45.51,235971.0,44.2541,44.2831,44.0505,44.1183,235971.0
2022-03-03 10:40:00,45.52,45.54,45.41,45.43,243335.0,44.128,44.1474,44.0214,44.0408,243335.0
2022-03-03 10:45:00,45.43,45.47,45.22,45.22,255025.0,44.0408,44.0796,43.8372,43.8372,255025.0
2022-03-03 10:50:00,45.21,45.23,45.01,45.03,366185.0,43.8275,43.8469,43.6336,43.653,366185.0
2022-03-03 10:55:00,45.03,45.08,45.0,45.02,165583.0,43.653,43.7015,43.6239,43.6433,165583.0
2022-03-03 11:00:00,45.02,45.07,44.98,45.03,206812.0,43.6433,43.6918,43.6046,43.653,206812.0
2022-03-03 11:05:00,45.02,45.04,44.93,44.96,183905.0,43.6433,43.6627,43.5561,43.5852,183905.0
2022-03-03 11:10:00,44.95,44.97,44.86,44.86,115620.0,43.5755,43.5949,43.4882,43.4882,115620.0
2022-03-03 11:15:00,44.85,45.0,44.78,44.99,245322.0,43.4785,43.6239,43.4107,43.6142,245322.0
2022-03-03 11:20:00,45.0,45.04,44.97,44.98,137616.0,43.6239,43.6627,43.5949,43.6046,137616.0
2022-03-03 11:25:00,44.99,45.08,44.94,45.05,288155.0,43.6142,43.7015,43.5658,43.6724,288155.0
2022-03-03 11:30:00,45.04,45.13,45.02,45.13,104235.0,43.6627,43.75,43.6433,43.75,104235.0
2022-03-03 11:35:00,45.14,45.15,45.02,45.04,118476.0,43.7597,43.7694,43.6433,43.6627,118476.0
2022-03-03 11:40:00,45.05,45.16,45.0,45.11,100392.0,43.6724,43.7791,43.6239,43.7306,100392.0
2022-03-03 11:45:00,45.11,45.18,45.05,45.14,78906.0,43.7306,43.7984,43.6724,43.7597,78906.0
2022-03-03 11:50:00,45.13,45.23,45.08,45.15,66323.0,43.75,43.8469,43.7015,43.7694,66323.0
2022-03-03 11:55:00,45.15,45.28,45.06,45.25,139675.0,43.7694,43.8954,43.6821,43.8663,139675.0
2022-03-03 12:00:00,45.22,45.36,45.2,45.36,100462.0,43.8372,43.9729,43.8178,43.9729,100462.0
2022-03-03 12:05:00,45.35,45.48,45.29,45.47,192364.0,43.9632,44.0893,43.9051,44.0796,192364.0
2022-03-03 12:10:00,45.46,45.59,45.43,45.45,145250.0,44.0699,44.1959,44.0408,44.0602,145250.0
2022-03-03 12:15:00,45.46,45.48,45.4,45.41,109783.0,44.0699,44.0893,44.0117,44.0214,109783.0
2022-03-03 12:20:00,45.41,45.43,45.33,45.39,125340.0,44.0214,44.0408,43.9439,44.002,125340.0
2022-03-03 12:25:00,45.38,45.39,45.29,45.31,82850.0,43.9923,44.002,43.9051,43.9245,82850.0
2022-03-03 12:30:00,45.31,45.68,45.29,45.67,357877.0,43.9245,44.2831,43.9051,44.2735,357877.0
2022-03-03 12:35:00,45.66,45.68,45.46,45.53,155579.0,44.2638,44.2831,44.0699,44.1377,155579.0
2022-03-03 12:40:00,45.52,45.53,45.46,45.52,169817.0,44.128,44.1377,44.0699,44.128,169817.0
2022-03-03 12:45:00,45.52,45.52,45.36,45.44,126104.0,44.128,44.128,43.9729,44.0505,126104.0
2022-03-03 12:50:00,45.44,45.47,45.32,45.38,189437.0,44.0505,44.0796,43.9342,43.9923,189437.0
2022-03-03 12:55:00,45.35,45.42,45.34,45.39,82540.0,43.9632,44.0311,43.9535,44.002,82540.0
2022-03-03 13:00:00,45.38,45.39,45.31,45.34,130057.0,43.9923,44.002,43.9245,43.9535,130057.0
2022-03-03 13:05:00,45.34,45.45,45.3,45.34,204900.0,43.9535,44.0602,43.9148,43.9535,204900.0
2022-03-03 13:10:00,45.34,45.35,45.27,45.31,112059.0,43.9535,43.9632,43.8857,43.9245,112059.0
2022-03-03 13:15:00,45.3,45.48,45.29,45.39,141606.0,43.9148,44.0893,43.9051,44.002,141606.0
2022-03-03 13:20:00,45.38,45.43,45.35,45.41,98048.0,43.9923,44.0408,43.9632,44.0214,98048.0
2022-03-03 13:25:00,45.42,45.48,45.38,45.46,81005.0,44.0311,44.0893,43.9923,44.0699,81005.0
2022-03-03 13:30:00,45.45,45.45,45.24,45.29,108156.0,44.0602,44.0602,43.8566,43.9051,108156.0
2022-03-03 13:35:00,45.29,45.33,45.24,45.25,543851.0,43.9051,43.9439,43.8566,43.8663,543851.0
2022-03-03 13:40:00,45.25,45.26,45.17,45.2,68394.0,43.8663,43.876,43.7887,43.8178,68394.0
2022-03-03 13:45:00,45.2,45.21,45.13,45.2,70132.0,43.8178,43.8275,43.75,43.8178,70132.0
2022-03-03 13:50:00,45.2,45.26,45.16,45.2,84290.0,43.8178,43.876,43.7791,43.8178,84290.0
2022-03-03 13:55:00,45.21,45.25,45.19,45.22,84039.0,43.8275,43.8663,43.8081,43.8372,84039.0
2022-03-03 14:00:00,45.22,45.28,45.2,45.21,51560.0,43.8372,43.8954,43.8178,43.8275,51560.0
2022-03-03 14:05:00,45.21,45.24,45.16,45.17,79595.0,43.8275,43.8566,43.7791,43.7887,79595.0
2022-03-03 14:10:00,45.18,45.3,45.12,45.28,110876.0,43.7984,43.9148,43.7403,43.8954,110876.0
2022-03-03 14:15:00,45.27,45.31,45.25,45.26,106125.0,43.8857,43.9245,43.8663,43.876,106125.0
2022-03-03 14:20:00,45.26,45.27,45.11,45.13,69310.0,43.876,43.8857,43.7306,43.75,69310.0
2022-03-03 14:25:00,45.13,45.16,45.08,45.11,99633.0,43.75,43.7791,43.7015,43.7306,99633.0
2022-03-03 14:30:00,45.1,45.1,45.01,45.04,85128.0,43.7209,43.7209,43.6336,43.6627,85128.0
2022-03-03 14:35:00,45.04,45.06,44.97,44.98,146998.0,43.6627,43.6821,43.5949,43.6046,146998.0
2022-03-03 14:40:00,45.0,45.01,44.88,44.91,131014.0,43.6239,43.6336,43.5076,43.5367,131014.0
2022-03-03 14:45:00,44.91,44.92,44.8,44.84,202563.0,43.5367,43.5464,43.4301,43.4688,202563.0
2022-03-03 14:50:00,44.84,44.85,44.75,44.82,154422.0,43.4688,43.4785,43.3816,43.4494,154422.0
2022-03-03 14:55:00,44.82,44.84,44.74,44.77,141650.0,43.4494,43.4688,43.3719,43.401,141650.0
2022-03-03 15:00:00,44.76,44.77,44.66,44.69,225552.0,43.3913,43.401,43.2943,43.3234,225552.0
2022-03-03 15:05:00,44.69,44.76,44.67,44.73,249169.0,43.3234,43.3913,43.304,43.3622,249169.0
2022-03-03 15:10:00,44.73,44.75,44.68,44.74,179913.0,43.3622,43.3816,43.3137,43.3719,179913.0
2022-03-03 15:15:00,44.73,44.83,44.73,44.8,179977.0,43.3622,43.4591,43.3622,43.4301,179977.0
2022-03-03 15:20:00,44.79,44.84,44.76,44.84,123231.0,43.4204,43.4688,43.3913,43.4688,123231.0
2022-03-03 15:25:00,44.84,44.94,44.81,44.94,794796.0,43.4688,43.5658,43.4398,43.5658,794796.0
2022-03-03 15:30:00,44.93,44.94,44.75,44.77,180859.0,43.5561,43.5658,43.3816,43.401,180859.0
2022-03-03 15:35:00,44.77,44.85,44.73,44.84,224421.0,43.401,43.4785,43.3622,43.4688,224421.0
2022-03-03 15:40:00,44.84,44.85,44.71,44.72,219180.0,43.4688,43.4785,43.3428,43.3525,219180.0
2022-03-03 15:45:00,44.71,44.72,44.6,44.69,500686.0,43.3428,43.3525,43.2362,43.3234,500686.0
2022-03-03 15:50:00,44.68,44.84,44.61,44.74,395122.0,43.3137,43.4688,43.2459,43.3719,395122.0
2022-03-03 15:55:00,44.73,44.91,44.69,44.9,789569.0,43.3622,43.5367,43.3234,43.527,789569.0
2022-03-04 09:30:00,44.03,44.16,43.64,43.76,1009988.0,42.6836,42.8096,42.3055,42.4219,1009988.0
2022-03-04 09:35:00,43.75,43.9,43.52,43.57,728091.0,42.4122,42.5576,42.1892,42.2377,728091.0
2022-03-04 09:40:00,43.58,43.58,43.27,43.37,631057.0,42.2474,42.2474,41.9468,42.0438,631057.0
2022-03-04 09:45:00,43.37,43.45,43.2,43.26,374594.0,42.0438,42.1213,41.879,41.9372,374594.0
2022-03-04 09:50:00,43.26,43.48,43.19,43.3,574212.0,41.9372,42.1504,41.8693,41.9759,574212.0
2022-03-04 09:55:00,43.29,43.44,43.14,43.37,476526.0,41.9662,42.1116,41.8208,42.0438,476526.0
2022-03-04 10:00:00,43.36,43.38,43.16,43.19,422060.0,42.0341,42.0535,41.8402,41.8693,422060.0
2022-03-04 10:05:00,43.19,43.23,42.97,42.97,499253.0,41.8693,41.9081,41.656,41.656,499253.0
2022-03-04 10:10:00,42.98,43.04,42.86,42.97,472356.0,41.6657,41.7239,41.5494,41.656,472356.0
2022-03-04 10:15:00,42.98,43.05,42.87,42.91,264592.0,41.6657,41.7336,41.5591,41.5979,264592.0
2022-03-04 10:20:00,42.9,43.02,42.87,42.91,254721.0,41.5882,41.7045,41.5591,41.5979,254721.0
2022-03-04 10:25:00,42.9,43.01,42.82,42.91,270028.0,41.5882,41.6948,41.5106,41.5979,270028.0
2022-03-04 10:30:00,42.91,42.96,42.84,42.88,288596.0,41.5979,41.6463,41.53,41.5688,288596.0
2022-03-04 10:35:00,42.88,43.12,42.82,43.03,318857.0,41.5688,41.8014,41.5106,41.7142,318857.0
2022-03-04 10:40:00,43.03,43.06,42.86,42.88,152113.0,41.7142,41.7433,41.5494,41.5688,152113.0
2022-03-04 10:45:00,42.88,42.9,42.75,42.83,272271.0,41.5688,41.5882,41.4427,41.5203,272271.0
2022-03-04 10:50:00,42.82,42.87,42.78,42.82,213622.0,41.5106,41.5591,41.4718,41.5106,213622.0
2022-03-04 10:55:00,42.81,42.81,42.7,42.73,145955.0,41.5009,41.5009,41.3943,41.4234,145955.0
2022-03-04 11:00:00,42.73,42.77,42.63,42.69,198311.0,41.4234,41.4621,41.3264,41.3846,198311.0
2022-03-04 11:05:00,42.69,42.7,42.54,42.59,181193.0,41.3846,41.3943,41.2392,41.2876,181193.0
2022-03-04 11:10:00,42.59,42.63,42.51,42.61,173291.0,41.2876,41.3264,41.2101,41.307,173291.0
2022-03-04 11:15:00,42.61,42.79,42.56,42.7,204547.0,41.307,41.4815,41.2586,41.3943,204547.0
2022-03-04 11:20:00,42.69,42.71,42.6,42.64,141145.0,41.3846,41.404,41.2973,41.3361,141145.0
2022-03-04 11:25:00,42.64,42.77,42.58,42.74,157582.0,41.3361,41.4621,41.2779,41.4331,157582.0
2022-03-04 11:30:00,42.75,42.77,42.6,42.65,169189.0,41.4427,41.4621,41.2973,41.3458,169189.0
2022-03-04 11:35:00,42.64,42.83,42.46,42.79,340753.0,41.3361,41.5203,41.1616,41.4815,340753.0
2022-03-04 11:40:00,42.79,42.9,42.62,42.66,267385.0,41.4815,41.5882,41.3167,41.3555,267385.0
2022-03-04 11:45:00,42.66,42.69,42.5,42.6,443336.0,41.3555,41.3846,41.2004,41.2973,443336.0
2022-03-04 11:50:00,42.6,42.61,42.26,42.3,428935.0,41.2973,41.307,40.9677,41.0065,428935.0
2022-03-04 11:55:00,42.3,42.32,42.25,42.29,250498.0,41.0065,41.0259,40.958,40.9968,250498.0
2022-03-04 12:00:00,42.29,42.3,42.13,42.3,265117.0,40.9968,41.0065,40.8417,41.0065,265117.0
2022-03-04 12:05:00,42.3,42.39,42.26,42.35,313915.0,41.0065,41.0938,40.9677,41.055,313915.0
2022-03-04 12:10:00,42.35,42.66,42.34,42.62,426556.0,41.055,41.3555,41.0453,41.3167,426556.0
2022-03-04 12:15:00,42.64,42.7,42.52,42.53,197282.0,41.3361,41.3943,41.2198,41.2295,197282.0
2022-03-04 12:20:00,42.53,42.53,42.33,42.42,287463.0,41.2295,41.2295,41.0356,41.1228,287463.0
2022-03-04 12:25:00,42.43,42.59,42.35,42.55,143892.0,41.1325,41.2876,41.055,41.2489,143892.0
2022-03-04 12:30:00,42.55,42.57,42.42,42.48,108607.0,41.2489,41.2683,41.1228,41.181,108607.0
2022-03-04 12:35:00,42.48,42.55,42.44,42.49,102556.0,41.181,41.2489,41.1422,41.1907,102556.0
2022-03-04 12:40:00,42.48,42.5,42.26,42.27,214785.0,41.181,41.2004,40.9677,40.9774,214785.0
2022-03-04 12:45:00,42.26,42.33,42.25,42.32,189791.0,40.9677,41.0356,40.958,41.0259,189791.0
2022-03-04 12:50:00,42.32,42.45,42.3,42.42,116482.0,41.0259,41.1519,41.0065,41.1228,116482.0
2022-03-04 12:55:00,42.42,42.51,42.42,42.47,156075.0,41.1228,41.2101,41.1228,41.1713,156075.0
2022-03-04 13:00:00,42.48,42.66,42.48,42.61,215951.0,41.181,41.3555,41.181,41.307,215951.0
2022-03-04 13:05:00,42.61,42.67,42.54,42.64,155334.0,41.307,41.3652,41.2392,41.3361,155334.0
2022-03-04 13:10:00,42.64,42.64,42.54,42.56,98500.0,41.3361,41.3361,41.2392,41.2586,98500.0
2022-03-04 13:15:00,42.55,42.58,42.43,42.46,132584.0,41.2489,41.2779,41.1325,41.1616,132584.0
2022-03-04 13:20:00,42.46,42.49,42.4,42.41,114470.0,41.1616,41.1907,41.1034,41.1131,114470.0
2022-03-04 13:25:00,42.42,42.48,42.38,42.44,115629.0,41.1228,41.181,41.0841,41.1422,115629.0
2022-03-04 13:30:00,42.45,42.51,42.43,42.46,85729.0,41.1519,41.2101,41.1325,41.1616,85729.0
2022-03-04 13:35:00,42.46,42.57,42.44,42.56,67058.0,41.1616,41.2683,41.1422,41.2586,67058.0
2022-03-04 13:40:00,42.55,42.56,42.29,42.32,140845.0,41.2489,41.2586,40.9968,41.0259,140845.0
2022-03-04 13:45:00,42.32,42.32,42.19,42.23,155667.0,41.0259,41.0259,40.8999,40.9386,155667.0
2022-03-04 13:50:00,42.23,42.39,42.23,42.36,106630.0,40.9386,41.0938,40.9386,41.0647,106630.0
2022-03-04 13:55:00,42.36,42.42,42.27,42.29,105226.0,41.0647,41.1228,40.9774,40.9968,105226.0
2022-03-04 14:00:00,42.3,42.35,42.18,42.26,150146.0,41.0065,41.055,40.8902,40.9677,150146.0
2022-03-04 14:05:00,42.27,42.3,42.2,42.28,127750.0,40.9774,41.0065,40.9096,40.9871,127750.0
2022-03-04 14:10:00,42.28,42.29,42.21,42.27,148705.0,40.9871,40.9968,40.9193,40.9774,148705.0
2022-03-04 14:15:00,42.27,42.35,42.22,42.31,108764.0,40.9774,41.055,40.929,41.0162,108764.0
2022-03-04 14:20:00,42.32,42.46,42.28,42.44,162665.0,41.0259,41.1616,40.9871,41.1422,162665.0
2022-03-04 14:25:00,42.44,42.49,42.39,42.42,141769.0,41.1422,41.1907,41.0938,41.1228,141769.0
2022-03-04 14:30:00,42.42,42.46,42.38,42.43,94589.0,41.1228,41.1616,41.0841,41.1325,94589.0
2022-03-04 14:35:00,42.42,42.45,42.34,42.4,73009.0,41.1228,41.1519,41.0453,41.1034,73009.0
2022-03-04 14:40:00,42.4,42.41,42.25,42.27,104489.0,41.1034,41.1131,40.958,40.9774,104489.0
2022-03-04 14:45:00,42.26,42.29,42.22,42.23,90765.0,40.9677,40.9968,40.929,40.9386,90765.0
2022-03-04 14:50:00,42.23,42.3,42.21,42.27,104863.0,40.9386,41.0065,40.9193,40.9774,104863.0
2022-03-04 14:55:00,42.27,42.35,42.17,42.18,153598.0,40.9774,41.055,40.8805,40.8902,153598.0
2022-03-04 15:00:00,42.16,42.28,42.14,42.23,242925.0,40.8708,40.9871,40.8514,40.9386,242925.0
2022-03-04 15:05:00,42.23,42.34,42.18,42.21,240459.0,40.9386,41.0453,40.8902,40.9193,240459.0
2022-03-04 15:10:00,42.2,42.29,42.16,42.18,222590.0,40.9096,40.9968,40.8708,40.8902,222590.0
2022-03-04 15:15:00,42.18,42.31,42.18,42.22,243958.0,40.8902,41.0162,40.8902,40.929,243958.0
2022-03-04 15:20:00,42.22,42.27,42.14,42.23,235690.0,40.929,40.9774,40.8514,40.9386,235690.0
2022-03-04 15:25:00,42.23,42.37,42.18,42.19,313820.0,40.9386,41.0744,40.8902,40.8999,313820.0
2022-03-04 15:30:00,42.18,42.2,42.04,42.12,497402.0,40.8902,40.9096,40.7545,40.832,497402.0
2022-03-04 15:35:00,42.12,42.18,42.04,42.17,389250.0,40.832,40.8902,40.7545,40.8805,389250.0
2022-03-04 15:40:00,42.17,42.25,42.13,42.21,399199.0,40.8805,40.958,40.8417,40.9193,399199.0
2022-03-04 15:45:00,42.21,42.26,42.01,42.02,921671.0,40.9193,40.9677,40.7254,40.7351,921671.0
2022-03-04 15:50:00,42.03,42.33,41.99,42.32,968457.0,40.7448,41.0356,40.706,41.0259,968457.0
2022-03-04 15:55:00,42.32,42.43,42.32,42.42,744182.0,41.0259,41.1325,41.0259,41.1228,744182.0
2022-03-07 09:30:00,42.29,42.44,42.13,42.14,512570.0,40.9968,41.1422,40.8417,40.8514,512570.0
2022-03-07 09:35:00,42.14,42.38,42.0,42.15,332410.0,40.8514,41.0841,40.7157,40.8611,332410.0
2022-03-07 09:40:00,42.14,42.27,41.7,41.81,294991.0,40.8514,40.9774,40.4249,40.5315,294991.0
2022-03-07 09:45:00,41.8,41.96,41.44,41.59,372358.0,40.5218,40.6769,40.1728,40.3182,372358.0
2022-03-07 09:50:00,41.6,41.75,41.46,41.52,260644.0,40.3279,40.4733,40.1922,40.2504,260644.0
2022-03-07 09:55:00,41.52,41.64,41.42,41.43,316948.0,40.2504,40.3667,40.1534,40.1631,316948.0
2022-03-07 10:00:00,41.43,41.66,41.38,41.66,242769.0,40.1631,40.3861,40.1146,40.3861,242769.0
2022-03-07 10:05:00,41.65,41.69,41.4,41.41,239665.0,40.3764,40.4152,40.134,40.1437,239665.0
2022-03-07 10:10:00,41.41,41.44,41.21,41.26,241536.0,40.1437,40.1728,39.9498,39.9983,241536.0
2022-03-07 10:15:00,41.26,41.27,41.03,41.07,314748.0,39.9983,40.008,39.7753,39.8141,314748.0
2022-03-07 10:20:00,41.08,41.15,40.98,40.99,539182.0,39.8238,39.8917,39.7269,39.7366,539182.0
2022-03-07 10:25:00,40.98,41.02,40.93,40.98,320098.0,39.7269,39.7656,39.6784,39.7269,320098.0
2022-03-07 10:30:00,40.98,41.14,40.93,41.02,380732.0,39.7269,39.882,39.6784,39.7656,380732.0
2022-03-07 10:35:00,41.02,41.07,40.8,40.9,301459.0,39.7656,39.8141,39.5524,39.6493,301459.0
2022-03-07 10:40:00,40.89,40.97,40.8,40.89,199844.0,39.6396,39.7172,39.5524,39.6396,199844.0
2022-03-07 10:45:00,40.89,40.94,40.74,40.79,204969.0,39.6396,39.6881,39.4942,39.5427,204969.0
2022-03-07 10:50:00,40.79,40.86,40.53,40.61,602712.0,39.5427,39.6105,39.2906,39.3682,602712.0
2022-03-07 10:55:00,40.61,40.9,40.56,40.84,467636.0,39.3682,39.6493,39.3197,39.5912,467636.0
2022-03-07 11:00:00,40.82,40.85,40.68,40.8,293285.0,39.5718,39.6008,39.436,39.5524,293285.0
2022-03-07 11:05:00,40.79,40.88,40.75,40.77,227572.0,39.5427,39.6299,39.5039,39.5233,227572.0
2022-03-07 11:10:00,40.76,40.92,40.75,40.91,225230.0,39.5136,39.6687,39.5039,39.659,225230.0
2022-03-07 11:15:00,40.9,41.15,40.89,41.05,185547.0,39.6493,39.8917,39.6396,39.7947,185547.0
2022-03-07 11:20:00,41.05,41.08,40.96,41.04,139363.0,39.7947,39.8238,39.7075,39.785,139363.0
2022-03-07 11:25:00,41.03,41.11,40.95,40.97,120985.0,39.7753,39.8529,39.6978,39.7172,120985.0
2022-03-07 11:30:00,40.97,41.01,40.82,41.0,251009.0,39.7172,39.756,39.5718,39.7463,251009.0
2022-03-07 11:35:00,41.0,41.0,40.89,40.95,214947.0,39.7463,39.7463,39.6396,39.6978,214947.0
2022-03-07 11:40:00,40.95,41.02,40.9,40.94,251364.0,39.6978,39.7656,39.6493,39.6881,251364.0
2022-03-07 11:45:00,40.94,41.16,40.89,41.02,225175.0,39.6881,39.9014,39.6396,39.7656,225175.0
2022-03-07 11:50:00,41.02,41.02,40.77,40.79,162746.0,39.7656,39.7656,39.5233,39.5427,162746.0
2022-03-07 11:55:00,40.78,40.8,40.7,40.73,194464.0,39.533,39.5524,39.4554,39.4845,194464.0
2022-03-07 12:00:00,40.73,40.76,40.64,40.74,164148.0,39.4845,39.5136,39.3973,39.4942,164148.0
2022-03-07 12:05:00,40.73,40.79,40.66,40.73,161604.0,39.4845,39.5427,39.4167,39.4845,161604.0
2022-03-07 12:10:00,40.73,40.8,40.7,40.73,149009.0,39.4845,39.5524,39.4554,39.4845,149009.0
2022-03-07 12:15:00,40.72,40.82,40.62,40.69,428216.0,39.4748,39.5718,39.3779,39.4457,428216.0
2022-03-07 12:20:00,40.69,40.76,40.51,40.55,195993.0,39.4457,39.5136,39.2712,39.31,195993.0
2022-03-07 12:25:00,40.54,40.62,40.49,40.58,178360.0,39.3003,39.3779,39.2519,39.3391,178360.0
2022-03-07 12:30:00,40.57,40.59,40.47,40.54,236416.0,39.3294,39.3488,39.2325,39.3003,236416.0
2022-03-07 12:35:00,40.54,40.62,40.47,40.48,274707.0,39.3003,39.3779,39.2325,39.2422,274707.0
2022-03-07 12:40:00,40.48,40.59,40.47,40.48,200462.0,39.2422,39.3488,39.2325,39.2422,200462.0
2022-03-07 12:45:00,40.49,40.63,40.43,40.57,240535.0,39.2519,39.3876,39.1937,39.3294,240535.0
2022-03-07 12:50:00,40.56,40.67,40.49,40.51,150632.0,39.3197,39.4264,39.2519,39.2712,150632.0
2022-03-07 12:55:00,40.5,40.52,40.4,40.46,177461.0,39.2615,39.2809,39.1646,39.2228,177461.0
2022-03-07 13:00:00,40.47,40.65,40.44,40.47,134268.0,39.2325,39.407,39.2034,39.2325,134268.0
2022-03-07 13:05:00,40.47,40.54,40.43,40.45,128785.0,39.2325,39.3003,39.1937,39.2131,128785.0
2022-03-07 13:10:00,40.45,40.45,40.32,40.35,174656.0,39.2131,39.2131,39.0871,39.1161,174656.0
2022-03-07 13:15:00,40.35,40.36,40.2,40.21,180213.0,39.1161,39.1258,38.9707,38.9804,180213.0
2022-03-07 13:20:00,40.21,40.3,40.18,40.26,228001.0,38.9804,39.0677,38.9513,39.0289,228001.0
2022-03-07 13:25:00,40.27,40.36,40.26,40.28,167737.0,39.0386,39.1258,39.0289,39.0483,167737.0
2022-03-07 13:30:00,40.28,40.33,40.22,40.25,101846.0,39.0483,39.0967,38.9901,39.0192,101846.0
2022-03-07 13:35:00,40.26,40.34,40.2,40.33,161660.0,39.0289,39.1064,38.9707,39.0967,161660.0
2022-03-07 13:40:00,40.33,40.44,40.3,40.37,193456.0,39.0967,39.2034,39.0677,39.1355,193456.0
2022-03-07 13:45:00,40.36,40.46,40.31,40.4,153130.0,39.1258,39.2228,39.0774,39.1646,153130.0
2022-03-07 13:50:00,40.41,40.47,40.37,40.39,138594.0,39.1743,39.2325,39.1355,39.1549,138594.0
2022-03-07 13:55:00,40.38,40.41,40.25,40.31,130688.0,39.1452,39.1743,39.0192,39.0774,130688.0
2022-03-07 14:00:00,40.3,40.35,40.24,40.26,106280.0,39.0677,39.1161,39.0095,39.0289,106280.0
2022-03-07 14:05:00,40.26,40.41,40.25,40.41,178248.0,39.0289,39.1743,39.0192,39.1743,178248.0
2022-03-07 14:10:00,40.41,40.55,40.4,40.54,133982.0,39.1743,39.31,39.1646,39.3003,133982.0
2022-03-07 14:15:00,40.54,40.61,40.47,40.58,105561.0,39.3003,39.3682,39.2325,39.3391,105561.0
2022-03-07 14:20:00,40.58,40.6,40.42,40.46,119019.0,39.3391,39.3585,39.184,39.2228,119019.0
2022-03-07 14:25:00,40.47,40.52,40.43,40.44,236797.0,39.2325,39.2809,39.1937,39.2034,236797.0
2022-03-07 14:30:00,40.44,40.44,40.3,40.34,203369.0,39.2034,39.2034,39.0677,39.1064,203369.0
2022-03-07 14:35:00,40.34,40.42,40.33,40.41,145017.0,39.1064,39.184,39.0967,39.1743,145017.0
2022-03-07 14:40:00,40.42,40.45,40.26,40.29,238976.0,39.184,39.2131,39.0289,39.058,238976.0
2022-03-07 14:45:00,40.29,40.37,40.26,40.36,110953.0,39.058,39.1355,39.0289,39.1258,110953.0
2022-03-07 14:50:00,40.36,40.41,40.22,40.24,251262.0,39.1258,39.1743,38.9901,39.0095,251262.0
2022-03-07 14:55:00,40.25,40.27,40.18,40.21,294451.0,39.0192,39.0386,38.9513,38.9804,294451.0
2022-03-07 15:00:00,40.21,40.26,40.15,40.18,210679.0,38.9804,39.0289,38.9223,38.9513,210679.0
2022-03-07 15:05:00,40.17,40.17,40.02,40.06,413255.0,38.9416,38.9416,38.7962,38.835,413255.0
2022-03-07 15:10:00,40.05,40.08,39.94,39.96,584632.0,38.8253,38.8544,38.7187,38.7381,584632.0
2022-03-07 15:15:00,39.96,40.05,39.95,40.02,382383.0,38.7381,38.8253,38.7284,38.7962,382383.0
2022-03-07 15:20:00,40.03,40.15,40.02,40.13,205003.0,38.8059,38.9223,38.7962,38.9029,205003.0
2022-03-07 15:25:00,40.12,40.28,40.12,40.25,386093.0,38.8932,39.0483,38.8932,39.0192,386093.0
2022-03-07 15:30:00,40.25,40.25,40.08,40.12,293990.0,39.0192,39.0192,38.8544,38.8932,293990.0
2022-03-07 15:35:00,40.11,40.12,39.88,39.88,378369.0,38.8835,38.8932,38.6605,38.6605,378369.0
2022-03-07 15:40:00,39.88,39.93,39.84,39.88,529976.0,38.6605,38.709,38.6217,38.6605,529976.0
2022-03-07 15:45:00,39.88,39.88,39.77,39.77,378014.0,38.6605,38.6605,38.5539,38.5539,378014.0
2022-03-07 15:50:00,39.79,39.89,39.75,39.78,588204.0,38.5733,38.6702,38.5345,38.5636,588204.0
2022-03-07 15:55:00,39.77,39.89,39.76,39.83,915231.0,38.5539,38.6702,38.5442,38.612,915231.0
2022-03-08 09:30:00,40.84,41.01,40.27,40.34,839549.0,39.5912,39.756,39.0386,39.1064,839549.0
2022-03-08 09:35:00,40.34,40.77,40.34,40.43,313119.0,39.1064,39.5233,39.1064,39.1937,313119.0
2022-03-08 09:40:00,40.44,40.66,40.09,40.48,356502.0,39.2034,39.4167,38.8641,39.2422,356502.0
2022-03-08 09:45:00,40.49,40.51,40.06,40.1,270203.0,39.2519,39.2712,38.835,38.8738,270203.0
2022-03-08 09:50:00,40.09,40.36,39.99,40.1,300378.0,38.8641,39.1258,38.7671,38.8738,300378.0
2022-03-08 09:55:00,40.09,40.32,40.08,40.14,187170.0,38.8641,39.0871,38.8544,38.9126,187170.0
2022-03-08 10:00:00,40.13,40.13,39.95,40.09,307466.0,38.9029,38.9029,38.7284,38.8641,307466.0
2022-03-08 10:05:00,40.09,40.13,39.96,39.98,203653.0,38.8641,38.9029,38.7381,38.7574,203653.0
2022-03-08 10:10:00,39.98,40.13,39.95,40.08,229807.0,38.7574,38.9029,38.7284,38.8544,229807.0
2022-03-08 10:15:00,40.07,40.51,40.0,40.46,475628.0,38.8447,39.2712,38.7768,39.2228,475628.0
2022-03-08 10:20:00,40.48,40.67,40.38,40.39,290565.0,39.2422,39.4264,39.1452,39.1549,290565.0
2022-03-08 10:25:00,40.38,40.51,40.31,40.32,441429.0,39.1452,39.2712,39.0774,39.0871,441429.0
2022-03-08 10:30:00,40.32,40.41,40.08,40.1,197706.0,39.0871,39.1743,38.8544,38.8738,197706.0
2022-03-08 10:35:00,40.12,40.47,40.12,40.41,249263.0,38.8932,39.2325,38.8932,39.1743,249263.0
2022-03-08 10:40:00,40.42,40.75,40.4,40.75,232451.0,39.184,39.5039,39.1646,39.5039,232451.0
2022-03-08 10:45:00,40.76,40.86,40.59,40.84,135768.0,39.5136,39.6105,39.3488,39.5912,135768.0
2022-03-08 10:50:00,40.84,40.98,40.71,40.92,176836.0,39.5912,39.7269,39.4651,39.6687,176836.0
2022-03-08 10:55:00,40.92,40.99,40.81,40.89,223979.0,39.6687,39.7366,39.5621,39.6396,223979.0
2022-03-08 11:00:00,40.89,41.02,40.84,41.0,238807.0,39.6396,39.7656,39.5912,39.7463,238807.0
2022-03-08 11:05:00,40.99,41.02,40.79,40.81,164448.0,39.7366,39.7656,39.5427,39.5621,164448.0
2022-03-08 11:10:00,40.82,40.99,40.82,40.94,149124.0,39.5718,39.7366,39.5718,39.6881,149124.0
2022-03-08 11:15:00,40.93,40.97,40.81,40.88,199937.0,39.6784,39.7172,39.5621,39.6299,199937.0
2022-03-08 11:20:00,40.89,40.91,40.68,40.74,133214.0,39.6396,39.659,39.436,39.4942,133214.0
2022-03-08 11:25:00,40.74,40.77,40.5,40.55,262332.0,39.4942,39.5233,39.2615,39.31,262332.0
2022-03-08 11:30:00,40.55,40.56,40.24,40.47,244762.0,39.31,39.3197,39.0095,39.2325,244762.0
2022-03-08 11:35:00,40.49,40.63,40.44,40.47,170690.0,39.2519,39.3876,39.2034,39.2325,170690.0
2022-03-08 11:40:00,40.48,40.63,40.38,40.51,148804.0,39.2422,39.3876,39.1452,39.2712,148804.0
2022-03-08 11:45:00,40.53,40.83,40.48,40.8,113617.0,39.2906,39.5815,39.2422,39.5524,113617.0
2022-03-08 11:50:00,40.81,40.93,40.8,40.89,118377.0,39.5621,39.6784,39.5524,39.6396,118377.0
2022-03-08 11:55:00,40.89,40.95,40.81,40.84,124893.0,39.6396,39.6978,39.5621,39.5912,124893.0
2022-03-08 12:00:00,40.86,41.12,40.82,41.12,151331.0,39.6105,39.8626,39.5718,39.8626,151331.0
2022-03-08 12:05:00,41.12,41.34,41.12,41.3,173734.0,39.8626,40.0759,39.8626,40.0371,173734.0
2022-03-08 12:10:00,41.3,41.6,41.29,41.6,234971.0,40.0371,40.3279,40.0274,40.3279,234971.0
2022-03-08 12:15:00,41.6,41.8,41.55,41.75,186387.0,40.3279,40.5218,40.2794,40.4733,186387.0
2022-03-08 12:20:00,41.73,41.83,41.48,41.48,337810.0,40.4539,40.5509,40.2116,40.2116,337810.0
2022-03-08 12:25:00,41.49,41.72,41.38,41.64,268138.0,40.2213,40.4442,40.1146,40.3667,268138.0
2022-03-08 12:30:00,41.64,41.88,41.56,41.86,207674.0,40.3667,40.5993,40.2891,40.58,207674.0
2022-03-08 12:35:00,41.86,41.95,41.77,41.91,285666.0,40.58,40.6672,40.4927,40.6284,285666.0
2022-03-08 12:40:00,41.91,41.92,41.74,41.87,162305.0,40.6284,40.6381,40.4636,40.5897,162305.0
2022-03-08 12:45:00,41.85,42.09,41.76,41.98,253535.0,40.5703,40.8029,40.483,40.6963,253535.0
2022-03-08 12:50:00,41.98,41.99,41.78,41.88,366994.0,40.6963,40.706,40.5024,40.5993,366994.0
2022-03-08 12:55:00,41.89,42.0,41.84,41.96,180819.0,40.609,40.7157,40.5606,40.6769,180819.0
2022-03-08 13:00:00,41.97,42.2,41.96,42.19,201210.0,40.6866,40.9096,40.6769,40.8999,201210.0
2022-03-08 13:05:00,42.2,42.2,42.06,42.18,143014.0,40.9096,40.9096,40.7738,40.8902,143014.0
2022-03-08 13:10:00,42.19,42.31,42.11,42.13,184452.0,40.8999,41.0162,40.8223,40.8417,184452.0
2022-03-08 13:15:00,42.14,42.25,42.09,42.15,172137.0,40.8514,40.958,40.8029,40.8611,172137.0
2022-03-08 13:20:00,42.15,42.15,41.78,41.78,251449.0,40.8611,40.8611,40.5024,40.5024,251449.0
2022-03-08 13:25:00,41.79,41.79,41.48,41.5,190679.0,40.5121,40.5121,40.2116,40.231,190679.0
2022-03-08 13:30:00,41.5,41.5,41.24,41.31,273066.0,40.231,40.231,39.9789,40.0468,273066.0
2022-03-08 13:35:00,41.33,41.36,41.11,41.14,160140.0,40.0662,40.0953,39.8529,39.882,160140.0
2022-03-08 13:40:00,41.15,41.25,41.0,41.24,253283.0,39.8917,39.9886,39.7463,39.9789,253283.0
2022-03-08 13:45:00,41.23,41.31,41.04,41.05,228317.0,39.9692,40.0468,39.785,39.7947,228317.0
2022-03-08 13:50:00,41.04,41.16,40.98,40.99,175199.0,39.785,39.9014,39.7269,39.7366,175199.0
2022-03-08 13:55:00,40.97,41.01,40.83,40.83,227029.0,39.7172,39.756,39.5815,39.5815,227029.0
2022-03-08 14:00:00,40.84,40.9,40.67,40.85,198178.0,39.5912,39.6493,39.4264,39.6008,198178.0
2022-03-08 14:05:00,40.84,41.07,40.82,40.87,150708.0,39.5912,39.8141,39.5718,39.6202,150708.0
2022-03-08 14:10:00,40.86,40.86,40.68,40.8,197949.0,39.6105,39.6105,39.436,39.5524,197949.0
2022-03-08 14:15:00,40.79,40.85,40.72,40.76,172117.0,39.5427,39.6008,39.4748,39.5136,172117.0
2022-03-08 14:20:00,40.77,40.81,40.53,40.74,246483.0,39.5233,39.5621,39.2906,39.4942,246483.0
2022-03-08 14:25:00,40.74,40.98,40.65,40.93,454637.0,39.4942,39.7269,39.407,39.6784,454637.0
2022-03-08 14:30:00,40.93,41.03,40.82,40.86,171819.0,39.6784,39.7753,39.5718,39.6105,171819.0
2022-03-08 14:35:00,40.86,41.01,40.85,40.91,155714.0,39.6105,39.756,39.6008,39.659,155714.0
2022-03-08 14:40:00,40.91,40.94,40.78,40.9,178627.0,39.659,39.6881,39.533,39.6493,178627.0
2022-03-08 14:45:00,40.9,41.0,40.86,41.0,255372.0,39.6493,39.7463,39.6105,39.7463,255372.0
2022-03-08 14:50:00,41.0,41.01,40.88,40.92,169937.0,39.7463,39.756,39.6299,39.6687,169937.0
2022-03-08 14:55:00,40.93,41.01,40.83,40.87,132518.0,39.6784,39.756,39.5815,39.6202,132518.0
2022-03-08 15:00:00,40.87,41.13,40.86,41.12,276049.0,39.6202,39.8723,39.6105,39.8626,276049.0
2022-03-08 15:05:00,41.11,41.11,40.94,40.98,209645.0,39.8529,39.8529,39.6881,39.7269,209645.0
2022-03-08 15:10:00,40.98,41.02,40.77,40.91,174172.0,39.7269,39.7656,39.5233,39.659,174172.0
2022-03-08 15:15:00,40.91,40.93,40.77,40.82,128220.0,39.659,39.6784,39.5233,39.5718,128220.0
2022-03-08 15:20:00,40.83,40.85,40.73,40.83,125058.0,39.5815,39.6008,39.4845,39.5815,125058.0
2022-03-08 15:25:00,40.83,40.84,40.57,40.59,134326.0,39.5815,39.5912,39.3294,39.3488,134326.0
2022-03-08 15:30:00,40.6,40.61,40.36,40.43,289282.0,39.3585,39.3682,39.1258,39.1937,289282.0
2022-03-08 15:35:00,40.43,40.52,40.38,40.52,312817.0,39.1937,39.2809,39.1452,39.2809,312817.0
2022-03-08 15:40:00,40.52,40.55,40.3,40.32,376348.0,39.2809,39.31,39.0677,39.0871,376348.0
2022-03-08 15:45:00,40.32,40.43,40.29,40.31,317472.0,39.0871,39.1937,39.058,39.0774,317472.0
2022-03-08 15:50:00,40.3,40.47,40.23,40.27,645091.0,39.0677,39.2325,38.9998,39.0386,645091.0
2022-03-08 15:55:00,40.27,40.28,40.19,40.2,704484.0,39.0386,39.0483,38.961,38.9707,704484.0
2022-03-09 09:30:00,42.18,42.53,41.97,42.15,930119.0,40.8902,41.2295,40.6866,40.8611,930119.0
2022-03-09 09:35:00,42.15,42.38,41.98,42.08,603735.0,40.8611,41.0841,40.6963,40.7932,603735.0
2022-03-09 09:40:00,42.11,42.29,41.95,42.18,381697.0,40.8223,40.9968,40.6672,40.8902,381697.0
2022-03-09 09:45:00,42.19,42.49,42.19,42.4,384063.0,40.8999,41.1907,40.8999,41.1034,384063.0
2022-03-09 09:50:00,42.39,42.4,41.87,41.99,302583.0,41.0938,41.1034,40.5897,40.706,302583.0
2022-03-09 09:55:00,41.98,42.08,41.8,42.02,170846.0,40.6963,40.7932,40.5218,40.7351,170846.0
2022-03-09 10:00:00,42.01,42.3,42.0,42.18,229017.0,40.7254,41.0065,40.7157,40.8902,229017.0
2022-03-09 10:05:00,42.18,42.42,42.16,42.3,207559.0,40.8902,41.1228,40.8708,41.0065,207559.0
2022-03-09 10:10:00,42.3,42.58,42.29,42.52,344626.0,41.0065,41.2779,40.9968,41.2198,344626.0
2022-03-09 10:15:00,42.53,42.72,42.26,42.61,295174.0,41.2295,41.4137,40.9677,41.307,295174.0
2022-03-09 10:20:00,42.6,42.7,42.49,42.54,206380.0,41.2973,41.3943,41.1907,41.2392,206380.0
2022-03-09 10:25:00,42.54,42.57,42.4,42.54,498993.0,41.2392,41.2683,41.1034,41.2392,498993.0
2022-03-09 10:30:00,42.55,42.55,42.38,42.5,159800.0,41.2489,41.2489,41.0841,41.2004,159800.0
2022-03-09 10:35:00,42.5,42.54,42.43,42.52,197349.0,41.2004,41.2392,41.1325,41.2198,197349.0
2022-03-09 10:40:00,42.52,42.59,42.37,42.4,210299.0,41.2198,41.2876,41.0744,41.1034,210299.0
2022-03-09 10:45:00,42.41,42.47,42.31,42.45,119259.0,41.1131,41.1713,41.0162,41.1519,119259.0
2022-03-09 10:50:00,42.45,42.58,42.26,42.35,141842.0,41.1519,41.2779,40.9677,41.055,141842.0
2022-03-09 10:55:00,42.34,42.72,42.33,42.7,240032.0,41.0453,41.4137,41.0356,41.3943,240032.0
2022-03-09 11:00:00,42.7,42.71,42.46,42.47,191229.0,41.3943,41.404,41.1616,41.1713,191229.0
2022-03-09 11:05:00,42.48,42.53,42.36,42.36,122723.0,41.181,41.2295,41.0647,41.0647,122723.0
2022-03-09 11:10:00,42.35,42.36,42.23,42.26,151499.0,41.055,41.0647,40.9386,40.9677,151499.0
2022-03-09 11:15:00,42.26,42.37,42.16,42.35,152157.0,40.9677,41.0744,40.8708,41.055,152157.0
2022-03-09 11:20:00,42.35,42.4,42.32,42.35,143554.0,41.055,41.1034,41.0259,41.055,143554.0
2022-03-09 11:25:00,42.35,42.37,42.3,42.3,130485.0,41.055,41.0744,41.0065,41.0065,130485.0
2022-03-09 11:30:00,42.3,42.53,42.19,42.48,294445.0,41.0065,41.2295,40.8999,41.181,294445.0
2022-03-09 11:35:00,42.5,42.51,42.36,42.5,167572.0,41.2004,41.2101,41.0647,41.2004,167572.0
2022-03-09 11:40:00,42.5,42.7,42.5,42.53,300373.0,41.2004,41.3943,41.2004,41.2295,300373.0
2022-03-09 11:45:00,42.54,42.62,42.5,42.6,102883.0,41.2392,41.3167,41.2004,41.2973,102883.0
2022-03-09 11:50:00,42.59,42.67,42.52,42.67,144449.0,41.2876,41.3652,41.2198,41.3652,144449.0
2022-03-09 11:55:00,42.67,42.78,42.59,42.61,286133.0,41.3652,41.4718,41.2876,41.307,286133.0
2022-03-09 12:00:00,42.61,42.73,42.53,42.55,106668.0,41.307,41.4234,41.2295,41.2489,106668.0
2022-03-09 12:05:00,42.56,42.58,42.48,42.56,79613.0,41.2586,41.2779,41.181,41.2586,79613.0
2022-03-09 12:10:00,42.56,42.62,42.54,42.59,91646.0,41.2586,41.3167,41.2392,41.2876,91646.0
2022-03-09 12:15:00,42.6,42.62,42.47,42.51,141638.0,41.2973,41.3167,41.1713,41.2101,141638.0
2022-03-09 12:20:00,42.51,42.6,42.46,42.56,144620.0,41.2101,41.2973,41.1616,41.2586,144620.0
2022-03-09 12:25:00,42.56,42.57,42.47,42.5,125463.0,41.2586,41.2683,41.1713,41.2004,125463.0
2022-03-09 12:30:00,42.5,42.58,42.5,42.57,139502.0,41.2004,41.2779,41.2004,41.2683,139502.0
2022-03-09 12:35:00,42.57,42.73,42.56,42.67,176585.0,41.2683,41.4234,41.2586,41.3652,176585.0
2022-03-09 12:40:00,42.67,42.72,42.57,42.72,239938.0,41.3652,41.4137,41.2683,41.4137,239938.0
2022-03-09 12:45:00,42.71,42.86,42.65,42.82,136795.0,41.404,41.5494,41.3458,41.5106,136795.0
2022-03-09 12:50:00,42.81,42.84,42.72,42.73,123358.0,41.5009,41.53,41.4137,41.4234,123358.0
2022-03-09 12:55:00,42.74,42.75,42.63,42.69,87544.0,41.4331,41.4427,41.3264,41.3846,87544.0
2022-03-09 13:00:00,42.68,42.69,42.49,42.49,180477.0,41.3749,41.3846,41.1907,41.1907,180477.0
2022-03-09 13:05:00,42.49,42.64,42.48,42.58,103680.0,41.1907,41.3361,41.181,41.2779,103680.0
2022-03-09 13:10:00,42.58,42.7,42.58,42.69,155670.0,41.2779,41.3943,41.2779,41.3846,155670.0
2022-03-09 13:15:00,42.69,42.75,42.66,42.67,154274.0,41.3846,41.4427,41.3555,41.3652,154274.0
2022-03-09 13:20:00,42.68,42.74,42.63,42.72,170711.0,41.3749,41.4331,41.3264,41.4137,170711.0
2022-03-09 13:25:00,42.73,42.84,42.7,42.79,357025.0,41.4234,41.53,41.3943,41.4815,357025.0
2022-03-09 13:30:00,42.79,42.8,42.56,42.57,163334.0,41.4815,41.4912,41.2586,41.2683,163334.0
2022-03-09 13:35:00,42.57,42.62,42.51,42.54,133373.0,41.2683,41.3167,41.2101,41.2392,133373.0
2022-03-09 13:40:00,42.55,42.59,42.39,42.4,135951.0,41.2489,41.2876,41.0938,41.1034,135951.0
2022-03-09 13:45:00,42.4,42.43,42.32,42.37,99900.0,41.1034,41.1325,41.0259,41.0744,99900.0
2022-03-09 13:50:00,42.37,42.39,42.31,42.34,136941.0,41.0744,41.0938,41.0162,41.0453,136941.0
2022-03-09 13:55:00,42.34,42.37,42.3,42.33,106082.0,41.0453,41.0744,41.0065,41.0356,106082.0
2022-03-09 14:00:00,42.33,42.42,42.31,42.4,124926.0,41.0356,41.1228,41.0162,41.1034,124926.0
2022-03-09 14:05:00,42.39,42.45,42.32,42.36,85398.0,41.0938,41.1519,41.0259,41.0647,85398.0
2022-03-09 14:10:00,42.36,42.41,42.25,42.27,128690.0,41.0647,41.1131,40.958,40.9774,128690.0
2022-03-09 14:15:00,42.27,42.31,42.21,42.25,95838.0,40.9774,41.0162,40.9193,40.958,95838.0
2022-03-09 14:20:00,42.24,42.32,42.21,42.24,98882.0,40.9483,41.0259,40.9193,40.9483,98882.0
2022-03-09 14:25:00,42.23,42.27,42.19,42.26,141597.0,40.9386,40.9774,40.8999,40.9677,141597.0
2022-03-09 14:30:00,42.26,42.33,42.24,42.3,109147.0,40.9677,41.0356,40.9483,41.0065,109147.0
2022-03-09 14:35:00,42.29,42.31,42.22,42.22,102269.0,40.9968,41.0162,40.929,40.929,102269.0
2022-03-09 14:40:00,42.22,42.29,42.18,42.22,177308.0,40.929,40.9968,40.8902,40.929,177308.0
2022-03-09 14:45:00,42.22,42.26,42.09,42.13,163802.0,40.929,40.9677,40.8029,40.8417,163802.0
2022-03-09 14:50:00,42.12,42.24,42.02,42.05,174341.0,40.832,40.9483,40.7351,40.7642,174341.0
2022-03-09 14:55:00,42.05,42.26,42.03,42.19,140967.0,40.7642,40.9677,40.7448,40.8999,140967.0
2022-03-09 15:00:00,42.19,42.24,42.13,42.18,154926.0,40.8999,40.9483,40.8417,40.8902,154926.0
2022-03-09 15:05:00,42.18,42.33,42.17,42.32,161103.0,40.8902,41.0356,40.8805,41.0259,161103.0
2022-03-09 15:10:00,42.32,42.38,42.25,42.33,158045.0,41.0259,41.0841,40.958,41.0356,158045.0
2022-03-09 15:15:00,42.33,42.37,42.22,42.3,186825.0,41.0356,41.0744,40.929,41.0065,186825.0
2022-03-09 15:20:00,42.3,42.37,42.18,42.25,234216.0,41.0065,41.0744,40.8902,40.958,234216.0
2022-03-09 15:25:00,42.25,42.26,42.17,42.24,163513.0,40.958,40.9677,40.8805,40.9483,163513.0
2022-03-09 15:30:00,42.24,42.29,42.22,42.27,415266.0,40.9483,40.9968,40.929,40.9774,415266.0
2022-03-09 15:35:00,42.26,42.38,42.24,42.26,394802.0,40.9677,41.0841,40.9483,40.9677,394802.0
2022-03-09 15:40:00,42.26,42.31,42.23,42.27,494995.0,40.9677,41.0162,40.9386,40.9774,494995.0
2022-03-09 15:45:00,42.27,42.42,42.2,42.23,575859.0,40.9774,41.1228,40.9096,40.9386,575859.0
2022-03-09 15:50:00,42.24,42.35,42.19,42.25,693935.0,40.9483,41.055,40.8999,40.958,693935.0
2022-03-09 15:55:00,42.25,42.32,42.19,42.27,974259.0,40.958,41.0259,40.8999,40.9774,974259.0
2022-03-10 09:30:00,41.41,41.5,40.98,41.24,654900.0,40.1437,40.231,39.7269,39.9789,654900.0
2022-03-10 09:35:00,41.22,41.45,41.1,41.42,337792.0,39.9595,40.1825,39.8432,40.1534,337792.0
2022-03-10 09:40:00,41.44,41.91,41.43,41.72,354951.0,40.1728,40.6284,40.1631,40.4442,354951.0
2022-03-10 09:45:00,41.73,41.73,41.36,41.52,346948.0,40.4539,40.4539,40.0953,40.2504,346948.0
2022-03-10 09:50:00,41.52,41.84,41.42,41.79,242650.0,40.2504,40.5606,40.1534,40.5121,242650.0
2022-03-10 09:55:00,41.79,42.23,41.78,42.07,431636.0,40.5121,40.9386,40.5024,40.7835,431636.0
2022-03-10 10:00:00,42.08,42.09,41.81,41.88,213295.0,40.7932,40.8029,40.5315,40.5993,213295.0
2022-03-10 10:05:00,41.89,42.13,41.88,42.03,164431.0,40.609,40.8417,40.5993,40.7448,164431.0
2022-03-10 10:10:00,42.03,42.12,41.91,41.93,125040.0,40.7448,40.832,40.6284,40.6478,125040.0
2022-03-10 10:15:00,41.92,42.04,41.86,42.03,119824.0,40.6381,40.7545,40.58,40.7448,119824.0
2022-03-10 10:20:00,42.03,42.05,41.75,41.81,132966.0,40.7448,40.7642,40.4733,40.5315,132966.0
2022-03-10 10:25:00,41.82,41.87,41.54,41.54,146146.0,40.5412,40.5897,40.2697,40.2697,146146.0
2022-03-10 10:30:00,41.54,41.63,41.26,41.28,167794.0,40.2697,40.357,39.9983,40.0177,167794.0
2022-03-10 10:35:00,41.28,41.37,41.25,41.3,345362.0,40.0177,40.1049,39.9886,40.0371,345362.0
2022-03-10 10:40:00,41.31,41.41,41.22,41.24,228499.0,40.0468,40.1437,39.9595,39.9789,228499.0
2022-03-10 10:45:00,41.25,41.47,41.22,41.38,240674.0,39.9886,40.2019,39.9595,40.1146,240674.0
2022-03-10 10:50:00,41.37,41.38,41.07,41.09,199599.0,40.1049,40.1146,39.8141,39.8335,199599.0
2022-03-10 10:55:00,41.09,41.23,41.04,41.23,132398.0,39.8335,39.9692,39.785,39.9692,132398.0
2022-03-10 11:00:00,41.22,41.22,40.91,40.92,215593.0,39.9595,39.9595,39.659,39.6687,215593.0
2022-03-10 11:05:00,40.92,41.01,40.85,41.01,202813.0,39.6687,39.756,39.6008,39.756,202813.0
2022-03-10 11:10:00,41.0,41.01,40.9,40.94,153158.0,39.7463,39.756,39.6493,39.6881,153158.0
2022-03-10 11:15:00,40.94,40.97,40.9,40.93,189081.0,39.6881,39.7172,39.6493,39.6784,189081.0
2022-03-10 11:20:00,40.94,41.04,40.92,40.98,132048.0,39.6881,39.785,39.6687,39.7269,132048.0
2022-03-10 11:25:00,40.98,41.0,40.88,41.0,132206.0,39.7269,39.7463,39.6299,39.7463,132206.0
2022-03-10 11:30:00,41.0,41.03,40.95,40.98,191934.0,39.7463,39.7753,39.6978,39.7269,191934.0
2022-03-10 11:35:00,40.98,41.03,40.91,40.98,395844.0,39.7269,39.7753,39.659,39.7269,395844.0
2022-03-10 11:40:00,40.99,41.09,40.98,41.04,223028.0,39.7366,39.8335,39.7269,39.785,223028.0
2022-03-10 11:45:00,41.04,41.04,40.93,40.98,143693.0,39.785,39.785,39.6784,39.7269,143693.0
2022-03-10 11:50:00,40.98,41.11,40.95,41.04,120236.0,39.7269,39.8529,39.6978,39.785,120236.0
2022-03-10 11:55:00,41.04,41.18,41.02,41.15,135378.0,39.785,39.9208,39.7656,39.8917,135378.0
2022-03-10 12:00:00,41.13,41.17,41.05,41.15,184256.0,39.8723,39.9111,39.7947,39.8917,184256.0
2022-03-10 12:05:00,41.15,41.25,41.14,41.25,154704.0,39.8917,39.9886,39.882,39.9886,154704.0
2022-03-10 12:10:00,41.25,41.31,41.21,41.29,105969.0,39.9886,40.0468,39.9498,40.0274,105969.0
2022-03-10 12:15:00,41.29,41.31,41.26,41.31,141320.0,40.0274,40.0468,39.9983,40.0468,141320.0
2022-03-10 12:20:00,41.31,41.44,41.3,41.41,161311.0,40.0468,40.1728,40.0371,40.1437,161311.0
2022-03-10 12:25:00,41.41,41.42,41.32,41.36,96316.0,40.1437,40.1534,40.0565,40.0953,96316.0
2022-03-10 12:30:00,41.36,41.37,41.25,41.26,84450.0,40.0953,40.1049,39.9886,39.9983,84450.0
2022-03-10 12:35:00,41.27,41.27,41.03,41.05,114564.0,40.008,40.008,39.7753,39.7947,114564.0
2022-03-10 12:40:00,41.05,41.12,41.03,41.11,100385.0,39.7947,39.8626,39.7753,39.8529,100385.0
2022-03-10 12:45:00,41.11,41.26,41.11,41.26,89298.0,39.8529,39.9983,39.8529,39.9983,89298.0
2022-03-10 12:50:00,41.25,41.26,41.03,41.05,122588.0,39.9886,39.9983,39.7753,39.7947,122588.0
2022-03-10 12:55:00,41.05,41.08,41.02,41.06,83198.0,39.7947,39.8238,39.7656,39.8044,83198.0
2022-03-10 13:00:00,41.05,41.11,40.98,41.0,114342.0,39.7947,39.8529,39.7269,39.7463,114342.0
2022-03-10 13:05:00,41.01,41.14,40.99,41.12,123046.0,39.756,39.882,39.7366,39.8626,123046.0
2022-03-10 13:10:00,41.12,41.2,41.08,41.2,107825.0,39.8626,39.9401,39.8238,39.9401,107825.0
2022-03-10 13:15:00,41.19,41.33,41.18,41.31,82122.0,39.9304,40.0662,39.9208,40.0468,82122.0
2022-03-10 13:20:00,41.29,41.34,41.21,41.27,117033.0,40.0274,40.0759,39.9498,40.008,117033.0
2022-03-10 13:25:00,41.27,41.29,41.21,41.23,161207.0,40.008,40.0274,39.9498,39.9692,161207.0
2022-03-10 13:30:00,41.24,41.3,41.2,41.3,111112.0,39.9789,40.0371,39.9401,40.0371,111112.0
2022-03-10 13:35:00,41.29,41.32,41.22,41.27,153614.0,40.0274,40.0565,39.9595,40.008,153614.0
2022-03-10 13:40:00,41.29,41.33,41.25,41.3,82843.0,40.0274,40.0662,39.9886,40.0371,82843.0
2022-03-10 13:45:00,41.31,41.45,41.3,41.42,138409.0,40.0468,40.1825,40.0371,40.1534,138409.0
2022-03-10 13:50:00,41.41,41.43,41.29,41.33,112709.0,40.1437,40.1631,40.0274,40.0662,112709.0
2022-03-10 13:55:00,41.33,41.38,41.29,41.33,70962.0,40.0662,40.1146,40.0274,40.0662,70962.0
2022-03-10 14:00:00,41.33,41.53,41.3,41.51,148934.0,40.0662,40.2601,40.0371,40.2407,148934.0
2022-03-10 14:05:00,41.52,41.56,41.4,41.41,155708.0,40.2504,40.2891,40.134,40.1437,155708.0
2022-03-10 14:10:00,41.41,41.42,41.35,41.4,55237.0,40.1437,40.1534,40.0856,40.134,55237.0
2022-03-10 14:15:00,41.39,41.52,41.39,41.46,127035.0,40.1243,40.2504,40.1243,40.1922,127035.0
2022-03-10 14:20:00,41.47,41.48,41.39,41.4,62087.0,40.2019,40.2116,40.1243,40.134,62087.0
2022-03-10 14:25:00,41.4,41.55,41.4,41.54,50692.0,40.134,40.2794,40.134,40.2697,50692.0
2022-03-10 14:30:00,41.55,41.62,41.51,41.54,120795.0,40.2794,40.3473,40.2407,40.2697,120795.0
2022-03-10 14:35:00,41.54,41.55,41.5,41.51,83144.0,40.2697,40.2794,40.231,40.2407,83144.0
2022-03-10 14:40:00,41.51,41.55,41.43,41.44,96391.0,40.2407,40.2794,40.1631,40.1728,96391.0
2022-03-10 14:45:00,41.45,41.58,41.38,41.57,257455.0,40.1825,40.3085,40.1146,40.2988,257455.0
2022-03-10 14:50:00,41.57,41.62,41.48,41.51,96080.0,40.2988,40.3473,40.2116,40.2407,96080.0
2022-03-10 14:55:00,41.51,41.64,41.51,41.58,152698.0,40.2407,40.3667,40.2407,40.3085,152698.0
2022-03-10 15:00:00,41.59,41.64,41.5,41.52,146211.0,40.3182,40.3667,40.231,40.2504,146211.0
2022-03-10 15:05:00,41.52,41.57,41.48,41.54,282282.0,40.2504,40.2988,40.2116,40.2697,282282.0
2022-03-10 15:10:00,41.54,41.7,41.53,41.66,160518.0,40.2697,40.4249,40.2601,40.3861,160518.0
2022-03-10 15:15:00,41.67,41.7,41.62,41.66,178974.0,40.3958,40.4249,40.3473,40.3861,178974.0
2022-03-10 15:20:00,41.66,41.73,41.56,41.62,172037.0,40.3861,40.4539,40.2891,40.3473,172037.0
2022-03-10 15:25:00,41.61,41.73,41.6,41.7,271408.0,40.3376,40.4539,40.3279,40.4249,271408.0
2022-03-10 15:30:00,41.71,41.74,41.65,41.67,182644.0,40.4345,40.4636,40.3764,40.3958,182644.0
2022-03-10 15:35:00,41.66,41.75,41.64,41.72,294358.0,40.3861,40.4733,40.3667,40.4442,294358.0
2022-03-10 15:40:00,41.72,41.85,41.72,41.8,231209.0,40.4442,40.5703,40.4442,40.5218,231209.0
2022-03-10 15:45:00,41.79,41.8,41.68,41.7,378645.0,40.5121,40.5218,40.4055,40.4249,378645.0
2022-03-10 15:50:00,41.71,41.97,41.7,41.93,586190.0,40.4345,40.6866,40.4249,40.6478,586190.0
2022-03-10 15:55:00,41.92,41.98,41.83,41.84,960016.0,40.6381,40.6963,40.5509,40.5606,960016.0
2022-03-11 09:30:00,42.08,42.34,41.79,41.83,372273.0,40.7932,41.0453,40.5121,40.5509,372273.0
2022-03-11 09:35:00,41.83,41.93,41.6,41.7,203656.0,40.5509,40.6478,40.3279,40.4249,203656.0
2022-03-11 09:40:00,41.69,41.96,41.66,41.92,246152.0,40.4152,40.6769,40.3861,40.6381,246152.0
2022-03-11 09:45:00,41.9,42.16,41.9,42.15,176055.0,40.6187,40.8708,40.6187,40.8611,176055.0
2022-03-11 09:50:00,42.14,42.27,41.89,41.9,254441.0,40.8514,40.9774,40.609,40.6187,254441.0
2022-03-11 09:55:00,41.89,42.11,41.82,42.09,168733.0,40.609,40.8223,40.5412,40.8029,168733.0
2022-03-11 10:00:00,42.08,42.08,41.82,41.89,186656.0,40.7932,40.7932,40.5412,40.609,186656.0
2022-03-11 10:05:00,41.89,42.02,41.83,41.85,152081.0,40.609,40.7351,40.5509,40.5703,152081.0
2022-03-11 10:10:00,41.85,42.14,41.84,42.03,142576.0,40.5703,40.8514,40.5606,40.7448,142576.0
2022-03-11 10:15:00,42.03,42.03,41.86,41.93,108657.0,40.7448,40.7448,40.58,40.6478,108657.0
2022-03-11 10:20:00,41.92,41.97,41.84,41.91,107619.0,40.6381,40.6866,40.5606,40.6284,107619.0
2022-03-11 10:25:00,41.91,42.07,41.88,41.99,104607.0,40.6284,40.7835,40.5993,40.706,104607.0
2022-03-11 10:30:00,41.98,42.01,41.75,41.79,120356.0,40.6963,40.7254,40.4733,40.5121,120356.0
2022-03-11 10:35:00,41.79,41.96,41.79,41.89,150944.0,40.5121,40.6769,40.5121,40.609,150944.0
2022-03-11 10:40:00,41.89,41.91,41.78,41.8,88243.0,40.609,40.6284,40.5024,40.5218,88243.0
2022-03-11 10:45:00,41.81,41.92,41.79,41.87,77975.0,40.5315,40.6381,40.5121,40.5897,77975.0
2022-03-11 10:50:00,41.86,42.0,41.86,41.93,83571.0,40.58,40.7157,40.58,40.6478,83571.0
2022-03-11 10:55:00,41.93,42.1,41.89,42.09,132023.0,40.6478,40.8126,40.609,40.8029,132023.0
2022-03-11 11:00:00,42.09,42.09,41.92,41.94,94664.0,40.8029,40.8029,40.6381,40.6575,94664.0
2022-03-11 11:05:00,41.94,41.96,41.77,41.77,107446.0,40.6575,40.6769,40.4927,40.4927,107446.0
2022-03-11 11:10:00,41.77,41.8,41.71,41.79,127277.0,40.4927,40.5218,40.4345,40.5121,127277.0
2022-03-11 11:15:00,41.79,41.86,41.72,41.83,133094.0,40.5121,40.58,40.4442,40.5509,133094.0
2022-03-11 11:20:00,41.83,41.88,41.71,41.84,112597.0,40.5509,40.5993,40.4345,40.5606,112597.0
2022-03-11 11:25:00,41.84,41.84,41.7,41.74,161845.0,40.5606,40.5606,40.4249,40.4636,161845.0
2022-03-11 11:30:00,41.74,41.75,41.59,41.7,210058.0,40.4636,40.4733,40.3182,40.4249,210058.0
2022-03-11 11:35:00,41.71,41.87,41.67,41.87,148322.0,40.4345,40.5897,40.3958,40.5897,148322.0
2022-03-11 11:40:00,41.86,41.98,41.81,41.97,151735.0,40.58,40.6963,40.5315,40.6866,151735.0
2022-03-11 11:45:00,41.96,42.08,41.92,42.04,88148.0,40.6769,40.7932,40.6381,40.7545,88148.0
2022-03-11 11:50:00,42.04,42.08,41.98,42.0,53509.0,40.7545,40.7932,40.6963,40.7157,53509.0
2022-03-11 11:55:00,42.0,42.07,41.94,42.01,81779.0,40.7157,40.7835,40.6575,40.7254,81779.0
2022-03-11 12:00:00,42.01,42.04,41.91,42.02,98999.0,40.7254,40.7545,40.6284,40.7351,98999.0
2022-03-11 12:05:00,42.03,42.08,41.87,41.89,72893.0,40.7448,40.7932,40.5897,40.609,72893.0
2022-03-11 12:10:00,41.89,41.99,41.88,41.97,59412.0,40.609,40.706,40.5993,40.6866,59412.0
2022-03-11 12:15:00,41.97,42.16,41.95,42.15,130356.0,40.6866,40.8708,40.6672,40.8611,130356.0
2022-03-11 12:20:00,42.15,42.18,42.07,42.11,59214.0,40.8611,40.8902,40.7835,40.8223,59214.0
2022-03-11 12:25:00,42.12,42.13,42.06,42.08,97239.0,40.832,40.8417,40.7738,40.7932,97239.0
2022-03-11 12:30:00,42.08,42.18,42.06,42.15,99176.0,40.7932,40.8902,40.7738,40.8611,99176.0
2022-03-11 12:35:00,42.15,42.16,42.06,42.09,75827.0,40.8611,40.8708,40.7738,40.8029,75827.0
2022-03-11 12:40:00,42.09,42.26,42.07,42.26,135927.0,40.8029,40.9677,40.7835,40.9677,135927.0
2022-03-11 12:45:00,42.25,42.28,42.15,42.16,63699.0,40.958,40.9871,40.8611,40.8708,63699.0
2022-03-11 12:50:00,42.16,42.16,42.07,42.09,74878.0,40.8708,40.8708,40.7835,40.8029,74878.0
2022-03-11 12:55:00,42.1,42.22,42.09,42.13,105622.0,40.8126,40.929,40.8029,40.8417,105622.0
2022-03-11 13:00:00,42.13,42.18,42.09,42.11,85205.0,40.8417,40.8902,40.8029,40.8223,85205.0
2022-03-11 13:05:00,42.11,42.17,42.03,42.04,101081.0,40.8223,40.8805,40.7448,40.7545,101081.0
2022-03-11 13:10:00,42.05,42.07,41.89,41.9,151066.0,40.7642,40.7835,40.609,40.6187,151066.0
2022-03-11 13:15:00,41.89,42.05,41.89,41.98,142315.0,40.609,40.7642,40.609,40.6963,142315.0
2022-03-11 13:20:00,41.99,42.05,41.95,41.97,85355.0,40.706,40.7642,40.6672,40.6866,85355.0
2022-03-11 13:25:00,41.97,42.01,41.88,41.89,128588.0,40.6866,40.7254,40.5993,40.609,128588.0
2022-03-11 13:30:00,41.89,41.9,41.77,41.8,179278.0,40.609,40.6187,40.4927,40.5218,179278.0
2022-03-11 13:35:00,41.8,41.83,41.77,41.77,92478.0,40.5218,40.5509,40.4927,40.4927,92478.0
2022-03-11 13:40:00,41.77,41.83,41.75,41.78,114700.0,40.4927,40.5509,40.4733,40.5024,114700.0
2022-03-11 13:45:00,41.79,41.92,41.78,41.91,61710.0,40.5121,40.6381,40.5024,40.6284,61710.0
2022-03-11 13:50:00,41.91,41.94,41.68,41.68,185791.0,40.6284,40.6575,40.4055,40.4055,185791.0
2022-03-11 13:55:00,41.69,41.71,41.63,41.64,78844.0,40.4152,40.4345,40.357,40.3667,78844.0
2022-03-11 14:00:00,41.64,41.72,41.59,41.71,93515.0,40.3667,40.4442,40.3182,40.4345,93515.0
2022-03-11 14:05:00,41.71,41.72,41.66,41.66,67645.0,40.4345,40.4442,40.3861,40.3861,67645.0
2022-03-11 14:10:00,41.67,41.74,41.61,41.74,94439.0,40.3958,40.4636,40.3376,40.4636,94439.0
2022-03-11 14:15:00,41.74,41.81,41.67,41.67,66218.0,40.4636,40.5315,40.3958,40.3958,66218.0
2022-03-11 14:20:00,41.67,41.76,41.65,41.76,74835.0,40.3958,40.483,40.3764,40.483,74835.0
2022-03-11 14:25:00,41.75,41.91,41.72,41.88,97112.0,40.4733,40.6284,40.4442,40.5993,97112.0
2022-03-11 14:30:00,41.87,41.9,41.8,41.81,91698.0,40.5897,40.6187,40.5218,40.5315,91698.0
2022-03-11 14:35:00,41.82,41.85,41.78,41.82,75652.0,40.5412,40.5703,40.5024,40.5412,75652.0
2022-03-11 14:40:00,41.82,41.82,41.76,41.76,67654.0,40.5412,40.5412,40.483,40.483,67654.0
2022-03-11 14:45:00,41.77,41.79,41.72,41.78,83436.0,40.4927,40.5121,40.4442,40.5024,83436.0
2022-03-11 14:50:00,41.78,41.8,41.71,41.79,173223.0,40.5024,40.5218,40.4345,40.5121,173223.0
2022-03-11 14:55:00,41.78,41.86,41.78,41.83,103864.0,40.5024,40.58,40.5024,40.5509,103864.0
2022-03-11 15:00:00,41.83,41.83,41.67,41.7,97982.0,40.5509,40.5509,40.3958,40.4249,97982.0
2022-03-11 15:05:00,41.7,41.75,41.63,41.63,127408.0,40.4249,40.4733,40.357,40.357,127408.0
2022-03-11 15:10:00,41.63,41.73,41.62,41.69,94983.0,40.357,40.4539,40.3473,40.4152,94983.0
2022-03-11 15:15:00,41.68,41.74,41.67,41.73,74960.0,40.4055,40.4636,40.3958,40.4539,74960.0
2022-03-11 15:20:00,41.72,41.73,41.66,41.68,89125.0,40.4442,40.4539,40.3861,40.4055,89125.0
2022-03-11 15:25:00,41.67,41.7,41.63,41.66,95991.0,40.3958,40.4249,40.357,40.3861,95991.0
2022-03-11 15:30:00,41.66,41.66,41.58,41.63,146367.0,40.3861,40.3861,40.3085,40.357,146367.0
2022-03-11 15:35:00,41.63,41.67,41.59,41.63,197768.0,40.357,40.3958,40.3182,40.357,197768.0
2022-03-11 15:40:00,41.63,41.69,41.58,41.63,191847.0,40.357,40.4152,40.3085,40.357,191847.0
2022-03-11 15:45:00,41.64,41.68,41.6,41.66,261359.0,40.3667,40.4055,40.3279,40.3861,261359.0
2022-03-11 15:50:00,41.64,41.69,41.6,41.62,356749.0,40.3667,40.4152,40.3279,40.3473,356749.0
2022-03-11 15:55:00,41.62,41.69,41.48,41.5,585408.0,40.3473,40.4152,40.2116,40.231,585408.0
2022-03-14 09:30:00,41.74,41.98,41.59,41.61,366236.0,40.4636,40.6963,40.3182,40.3376,366236.0
2022-03-14 09:35:00,41.62,41.65,41.29,41.43,240615.0,40.3473,40.3764,40.0274,40.1631,240615.0
2022-03-14 09:40:00,41.43,41.87,41.28,41.82,270618.0,40.1631,40.5897,40.0177,40.5412,270618.0
2022-03-14 09:45:00,41.82,41.97,41.7,41.9,212473.0,40.5412,40.6866,40.4249,40.6187,212473.0
2022-03-14 09:50:00,41.92,41.98,41.75,41.8,113724.0,40.6381,40.6963,40.4733,40.5218,113724.0
2022-03-14 09:55:00,41.8,41.95,41.68,41.86,150483.0,40.5218,40.6672,40.4055,40.58,150483.0
2022-03-14 10:00:00,41.85,42.01,41.69,41.79,124029.0,40.5703,40.7254,40.4152,40.5121,124029.0
2022-03-14 10:05:00,41.8,42.04,41.77,42.03,92147.0,40.5218,40.7545,40.4927,40.7448,92147.0
2022-03-14 10:10:00,42.03,42.15,42.0,42.11,119616.0,40.7448,40.8611,40.7157,40.8223,119616.0
2022-03-14 10:15:00,42.11,42.26,42.1,42.21,115691.0,40.8223,40.9677,40.8126,40.9193,115691.0
2022-03-14 10:20:00,42.2,42.39,42.14,42.34,175650.0,40.9096,41.0938,40.8514,41.0453,175650.0
2022-03-14 10:25:00,42.34,42.43,42.16,42.18,133354.0,41.0453,41.1325,40.8708,40.8902,133354.0
2022-03-14 10:30:00,42.19,42.25,42.05,42.13,123282.0,40.8999,40.958,40.7642,40.8417,123282.0
2022-03-14 10:35:00,42.13,42.26,42.1,42.17,75038.0,40.8417,40.9677,40.8126,40.8805,75038.0
2022-03-14 10:40:00,42.18,42.25,42.09,42.11,201600.0,40.8902,40.958,40.8029,40.8223,201600.0
2022-03-14 10:45:00,42.1,42.16,42.02,42.03,174993.0,40.8126,40.8708,40.7351,40.7448,174993.0
2022-03-14 10:50:00,42.03,42.29,42.0,42.29,153255.0,40.7448,40.9968,40.7157,40.9968,153255.0
2022-03-14 10:55:00,42.28,42.33,42.18,42.25,109151.0,40.9871,41.0356,40.8902,40.958,109151.0
2022-03-14 11:00:00,42.27,42.28,42.1,42.15,64638.0,40.9774,40.9871,40.8126,40.8611,64638.0
2022-03-14 11:05:00,42.15,42.19,42.07,42.11,195407.0,40.8611,40.8999,40.7835,40.8223,195407.0
2022-03-14 11:10:00,42.11,42.12,41.99,42.03,153536.0,40.8223,40.832,40.706,40.7448,153536.0
2022-03-14 11:15:00,42.03,42.09,42.0,42.04,90592.0,40.7448,40.8029,40.7157,40.7545,90592.0
2022-03-14 11:20:00,42.04,42.04,41.87,41.96,111575.0,40.7545,40.7545,40.5897,40.6769,111575.0
2022-03-14 11:25:00,41.95,42.07,41.95,42.07,94101.0,40.6672,40.7835,40.6672,40.7835,94101.0
2022-03-14 11:30:00,42.06,42.09,42.0,42.06,86558.0,40.7738,40.8029,40.7157,40.7738,86558.0
2022-03-14 11:35:00,42.07,42.07,41.8,41.84,120522.0,40.7835,40.7835,40.5218,40.5606,120522.0
2022-03-14 11:40:00,41.84,41.84,41.66,41.73,162237.0,40.5606,40.5606,40.3861,40.4539,162237.0
2022-03-14 11:45:00,41.74,41.75,41.56,41.58,139771.0,40.4636,40.4733,40.2891,40.3085,139771.0
2022-03-14 11:50:00,41.58,41.61,41.45,41.5,313072.0,40.3085,40.3376,40.1825,40.231,313072.0
2022-03-14 11:55:00,41.5,41.5,41.3,41.34,280500.0,40.231,40.231,40.0371,40.0759,280500.0
2022-03-14 12:00:00,41.33,41.4,41.3,41.38,107093.0,40.0662,40.134,40.0371,40.1146,107093.0
2022-03-14 12:05:00,41.38,41.61,41.37,41.42,262155.0,40.1146,40.3376,40.1049,40.1534,262155.0
2022-03-14 12:10:00,41.42,41.45,41.3,41.38,359523.0,40.1534,40.1825,40.0371,40.1146,359523.0
2022-03-14 12:15:00,41.37,41.54,41.37,41.51,208728.0,40.1049,40.2697,40.1049,40.2407,208728.0
2022-03-14 12:20:00,41.51,41.61,41.43,41.58,98691.0,40.2407,40.3376,40.1631,40.3085,98691.0
2022-03-14 12:25:00,41.57,41.57,41.43,41.54,297597.0,40.2988,40.2988,40.1631,40.2697,297597.0
2022-03-14 12:30:00,41.53,41.63,41.48,41.52,222272.0,40.2601,40.357,40.2116,40.2504,222272.0
2022-03-14 12:35:00,41.52,41.53,41.36,41.37,129442.0,40.2504,40.2601,40.0953,40.1049,129442.0
2022-03-14 12:40:00,41.36,41.45,41.33,41.39,113684.0,40.0953,40.1825,40.0662,40.1243,113684.0
2022-03-14 12:45:00,41.37,41.4,41.2,41.27,108043.0,40.1049,40.134,39.9401,40.008,108043.0
2022-03-14 12:50:00,41.27,41.28,41.12,41.14,78491.0,40.008,40.0177,39.8626,39.882,78491.0
2022-03-14 12:55:00,41.14,41.21,41.12,41.14,99331.0,39.882,39.9498,39.8626,39.882,99331.0
2022-03-14 13:00:00,41.14,41.16,41.06,41.09,93701.0,39.882,39.9014,39.8044,39.8335,93701.0
2022-03-14 13:05:00,41.09,41.14,41.04,41.05,81458.0,39.8335,39.882,39.785,39.7947,81458.0
2022-03-14 13:10:00,41.05,41.08,40.96,40.99,93733.0,39.7947,39.8238,39.7075,39.7366,93733.0
2022-03-14 13:15:00,40.99,41.02,40.92,40.99,98510.0,39.7366,39.7656,39.6687,39.7366,98510.0
2022-03-14 13:20:00,40.99,41.0,40.83,40.93,69393.0,39.7366,39.7463,39.5815,39.6784,69393.0
2022-03-14 13:25:00,40.93,40.95,40.79,40.8,67526.0,39.6784,39.6978,39.5427,39.5524,67526.0
2022-03-14 13:30:00,40.8,40.84,40.66,40.75,146756.0,39.5524,39.5912,39.4167,39.5039,146756.0
2022-03-14 13:35:00,40.75,40.75,40.53,40.61,182561.0,39.5039,39.5039,39.2906,39.3682,182561.0
2022-03-14 13:40:00,40.6,40.7,40.58,40.66,127687.0,39.3585,39.4554,39.3391,39.4167,127687.0
2022-03-14 13:45:00,40.66,40.73,40.58,40.63,122815.0,39.4167,39.4845,39.3391,39.3876,122815.0
2022-03-14 13:50:00,40.63,40.81,40.63,40.74,129039.0,39.3876,39.5621,39.3876,39.4942,129039.0
2022-03-14 13:55:00,40.75,40.83,40.67,40.68,88838.0,39.5039,39.5815,39.4264,39.436,88838.0
2022-03-14 14:00:00,40.67,40.68,40.52,40.61,79568.0,39.4264,39.436,39.2809,39.3682,79568.0
2022-03-14 14:05:00,40.63,40.71,40.62,40.69,126399.0,39.3876,39.4651,39.3779,39.4457,126399.0
2022-03-14 14:10:00,40.68,40.7,40.59,40.64,68628.0,39.436,39.4554,39.3488,39.3973,68628.0
2022-03-14 14:15:00,40.64,40.64,40.51,40.56,65530.0,39.3973,39.3973,39.2712,39.3197,65530.0
2022-03-14 14:20:00,40.57,40.59,40.47,40.48,99045.0,39.3294,39.3488,39.2325,39.2422,99045.0
2022-03-14 14:25:00,40.48,40.51,40.37,40.37,188691.0,39.2422,39.2712,39.1355,39.1355,188691.0
2022-03-14 14:30:00,40.38,40.51,40.37,40.51,163912.0,39.1452,39.2712,39.1355,39.2712,163912.0
2022-03-14 14:35:00,40.51,40.58,40.47,40.52,99638.0,39.2712,39.3391,39.2325,39.2809,99638.0
2022-03-14 14:40:00,40.53,40.57,40.49,40.5,112133.0,39.2906,39.3294,39.2519,39.2615,112133.0
2022-03-14 14:45:00,40.5,40.52,40.44,40.49,90355.0,39.2615,39.2809,39.2034,39.2519,90355.0
2022-03-14 14:50:00,40.48,40.6,40.46,40.59,96318.0,39.2422,39.3585,39.2228,39.3488,96318.0
2022-03-14 14:55:00,40.6,40.74,40.59,40.73,115879.0,39.3585,39.4942,39.3488,39.4845,115879.0
2022-03-14 15:00:00,40.72,40.83,40.69,40.77,164572.0,39.4748,39.5815,39.4457,39.5233,164572.0
2022-03-14 15:05:00,40.76,40.78,40.65,40.69,198611.0,39.5136,39.533,39.407,39.4457,198611.0
2022-03-14 15:10:00,40.68,40.77,40.67,40.71,100296.0,39.436,39.5233,39.4264,39.4651,100296.0
2022-03-14 15:15:00,40.71,40.75,40.57,40.63,181613.0,39.4651,39.5039,39.3294,39.3876,181613.0
2022-03-14 15:20:00,40.63,40.7,40.58,40.65,169734.0,39.3876,39.4554,39.3391,39.407,169734.0
2022-03-14 15:25:00,40.63,40.69,40.61,40.66,113109.0,39.3876,39.4457,39.3682,39.4167,113109.0
2022-03-14 15:30:00,40.65,40.66,40.49,40.54,254828.0,39.407,39.4167,39.2519,39.3003,254828.0
2022-03-14 15:35:00,40.55,40.61,40.49,40.59,291007.0,39.31,39.3682,39.2519,39.3488,291007.0
2022-03-14 15:40:00,40.58,40.68,40.56,40.68,195090.0,39.3391,39.436,39.3197,39.436,195090.0
2022-03-14 15:45:00,40.68,40.74,40.6,40.69,281514.0,39.436,39.4942,39.3585,39.4457,281514.0
2022-03-14 15:50:00,40.69,40.73,40.6,40.68,388053.0,39.4457,39.4845,39.3585,39.436,388053.0
2022-03-14 15:55:00,40.68,40.83,40.68,40.83,785976.0,39.436,39.5815,39.436,39.5815,785976.0
2022-03-15 09:30:00,40.83,41.73,40.8,41.69,356506.0,39.5815,40.4539,39.5524,40.4152,356506.0
2022-03-15 09:35:00,41.69,41.8,41.47,41.7,344227.0,40.4152,40.5218,40.2019,40.4249,344227.0
2022-03-15 09:40:00,41.7,41.75,41.16,41.26,250702.0,40.4249,40.4733,39.9014,39.9983,250702.0
2022-03-15 09:45:00,41.27,41.54,41.18,41.52,233392.0,40.008,40.2697,39.9208,40.2504,233392.0
2022-03-15 09:50:00,41.54,41.68,41.42,41.48,158082.0,40.2697,40.4055,40.1534,40.2116,158082.0
2022-03-15 09:55:00,41.47,41.68,41.43,41.52,175625.0,40.2019,40.4055,40.1631,40.2504,175625.0
2022-03-15 10:00:00,41.51,41.59,41.29,41.41,103460.0,40.2407,40.3182,40.0274,40.1437,103460.0
2022-03-15 10:05:00,41.42,41.43,40.94,41.01,189391.0,40.1534,40.1631,39.6881,39.756,189391.0
2022-03-15 10:10:00,41.01,41.04,40.88,40.96,193200.0,39.756,39.785,39.6299,39.7075,193200.0
2022-03-15 10:15:00,40.95,41.23,40.91,41.2,128177.0,39.6978,39.9692,39.659,39.9401,128177.0
2022-03-15 10:20:00,41.21,41.48,41.18,41.47,102176.0,39.9498,40.2116,39.9208,40.2019,102176.0
2022-03-15 10:25:00,41.45,41.68,41.36,41.64,288536.0,40.1825,40.4055,40.0953,40.3667,288536.0
2022-03-15 10:30:00,41.65,41.84,41.63,41.63,121994.0,40.3764,40.5606,40.357,40.357,121994.0
2022-03-15 10:35:00,41.64,41.88,41.63,41.77,189147.0,40.3667,40.5993,40.357,40.4927,189147.0
2022-03-15 10:40:00,41.78,41.88,41.76,41.87,108259.0,40.5024,40.5993,40.483,40.5897,108259.0
2022-03-15 10:45:00,41.88,41.99,41.87,41.98,135704.0,40.5993,40.706,40.5897,40.6963,135704.0
2022-03-15 10:50:00,41.98,42.03,41.78,41.91,120722.0,40.6963,40.7448,40.5024,40.6284,120722.0
2022-03-15 10:55:00,41.92,41.93,41.68,41.8,105215.0,40.6381,40.6478,40.4055,40.5218,105215.0
2022-03-15 11:00:00,41.81,41.86,41.75,41.84,95652.0,40.5315,40.58,40.4733,40.5606,95652.0
2022-03-15 11:05:00,41.85,41.87,41.71,41.77,74740.0,40.5703,40.5897,40.4345,40.4927,74740.0
2022-03-15 11:10:00,41.77,41.86,41.71,41.77,105396.0,40.4927,40.58,40.4345,40.4927,105396.0
2022-03-15 11:15:00,41.76,41.8,41.66,41.72,91623.0,40.483,40.5218,40.3861,40.4442,91623.0
2022-03-15 11:20:00,41.72,41.75,41.59,41.64,86212.0,40.4442,40.4733,40.3182,40.3667,86212.0
2022-03-15 11:25:00,41.62,41.74,41.61,41.64,64708.0,40.3473,40.4636,40.3376,40.3667,64708.0
2022-03-15 11:30:00,41.64,41.67,41.61,41.64,96481.0,40.3667,40.3958,40.3376,40.3667,96481.0
2022-03-15 11:35:00,41.64,41.67,41.5,41.51,94687.0,40.3667,40.3958,40.231,40.2407,94687.0
2022-03-15 11:40:00,41.51,41.56,41.43,41.49,104015.0,40.2407,40.2891,40.1631,40.2213,104015.0
2022-03-15 11:45:00,41.48,41.55,41.43,41.54,94491.0,40.2116,40.2794,40.1631,40.2697,94491.0
2022-03-15 11:50:00,41.54,41.57,41.32,41.33,154389.0,40.2697,40.2988,40.0565,40.0662,154389.0
2022-03-15 11:55:00,41.33,41.34,41.11,41.24,187334.0,40.0662,40.0759,39.8529,39.9789,187334.0
2022-03-15 12:00:00,41.23,41.3,41.18,41.3,82043.0,39.9692,40.0371,39.9208,40.0371,82043.0
2022-03-15 12:05:00,41.3,41.37,41.27,41.37,88217.0,40.0371,40.1049,40.008,40.1049,88217.0
2022-03-15 12:10:00,41.38,41.39,41.3,41.3,88934.0,40.1146,40.1243,40.0371,40.0371,88934.0
2022-03-15 12:15:00,41.31,41.37,41.26,41.31,87973.0,40.0468,40.1049,39.9983,40.0468,87973.0
2022-03-15 12:20:00,41.3,41.35,41.21,41.31,68053.0,40.0371,40.0856,39.9498,40.0468,68053.0
2022-03-15 12:25:00,41.31,41.38,41.3,41.35,98166.0,40.0468,40.1146,40.0371,40.0856,98166.0
2022-03-15 12:30:00,41.35,41.43,41.35,41.41,59733.0,40.0856,40.1631,40.0856,40.1437,59733.0
2022-03-15 12:35:00,41.41,41.6,41.41,41.6,88519.0,40.1437,40.3279,40.1437,40.3279,88519.0
2022-03-15 12:40:00,41.6,41.61,41.48,41.48,79459.0,40.3279,40.3376,40.2116,40.2116,79459.0
2022-03-15 12:45:00,41.48,41.53,41.44,41.48,78154.0,40.2116,40.2601,40.1728,40.2116,78154.0
2022-03-15 12:50:00,41.47,41.49,41.42,41.47,63373.0,40.2019,40.2213,40.1534,40.2019,63373.0
2022-03-15 12:55:00,41.48,41.62,41.47,41.61,74940.0,40.2116,40.3473,40.2019,40.3376,74940.0
2022-03-15 13:00:00,41.62,41.77,41.61,41.73,73609.0,40.3473,40.4927,40.3376,40.4539,73609.0
2022-03-15 13:05:00,41.73,41.76,41.64,41.71,2133780.0,40.4539,40.483,40.3667,40.4345,2133780.0
2022-03-15 13:10:00,41.7,41.74,41.59,41.59,87692.0,40.4249,40.4636,40.3182,40.3182,87692.0
2022-03-15 13:15:00,41.6,41.7,41.59,41.61,81868.0,40.3279,40.4249,40.3182,40.3376,81868.0
2022-03-15 13:20:00,41.61,41.64,41.57,41.62,47578.0,40.3376,40.3667,40.2988,40.3473,47578.0
2022-03-15 13:25:00,41.62,41.75,41.58,41.59,74204.0,40.3473,40.4733,40.3085,40.3182,74204.0
2022-03-15 13:30:00,41.58,41.66,41.55,41.6,61292.0,40.3085,40.3861,40.2794,40.3279,61292.0
2022-03-15 13:35:00,41.61,41.67,41.56,41.58,59323.0,40.3376,40.3958,40.2891,40.3085,59323.0
2022-03-15 13:40:00,41.57,41.65,41.52,41.61,57903.0,40.2988,40.3764,40.2504,40.3376,57903.0
2022-03-15 13:45:00,41.61,41.63,41.55,41.59,52963.0,40.3376,40.357,40.2794,40.3182,52963.0
2022-03-15 13:50:00,41.59,41.67,41.59,41.66,49266.0,40.3182,40.3958,40.3182,40.3861,49266.0
2022-03-15 13:55:00,41.65,41.78,41.65,41.76,91669.0,40.3764,40.5024,40.3764,40.483,91669.0
2022-03-15 14:00:00,41.75,41.81,41.68,41.69,67759.0,40.4733,40.5315,40.4055,40.4152,67759.0
2022-03-15 14:05:00,41.7,41.72,41.6,41.67,106202.0,40.4249,40.4442,40.3279,40.3958,106202.0
2022-03-15 14:10:00,41.67,41.67,41.56,41.59,58050.0,40.3958,40.3958,40.2891,40.3182,58050.0
2022-03-15 14:15:00,41.59,41.63,41.51,41.55,84117.0,40.3182,40.357,40.2407,40.2794,84117.0
2022-03-15 14:20:00,41.55,41.6,41.5,41.58,87860.0,40.2794,40.3279,40.231,40.3085,87860.0
2022-03-15 14:25:00,41.57,41.63,41.55,41.57,52922.0,40.2988,40.357,40.2794,40.2988,52922.0
2022-03-15 14:30:00,41.57,41.74,41.53,41.72,85013.0,40.2988,40.4636,40.2601,40.4442,85013.0
2022-03-15 14:35:00,41.72,41.74,41.67,41.7,90997.0,40.4442,40.4636,40.3958,40.4249,90997.0
2022-03-15 14:40:00,41.7,41.77,41.69,41.75,76813.0,40.4249,40.4927,40.4152,40.4733,76813.0
2022-03-15 14:45:00,41.76,41.92,41.75,41.91,100226.0,40.483,40.6381,40.4733,40.6284,100226.0
2022-03-15 14:50:00,41.91,41.96,41.86,41.9,85788.0,40.6284,40.6769,40.58,40.6187,85788.0
2022-03-15 14:55:00,41.91,42.01,41.9,41.98,114868.0,40.6284,40.7254,40.6187,40.6963,114868.0
2022-03-15 15:00:00,41.97,41.98,41.92,41.95,91512.0,40.6866,40.6963,40.6381,40.6672,91512.0
2022-03-15 15:05:00,41.94,42.03,41.93,41.97,94674.0,40.6575,40.7448,40.6478,40.6866,94674.0
2022-03-15 15:10:00,41.97,42.04,41.96,42.0,81897.0,40.6866,40.7545,40.6769,40.7157,81897.0
2022-03-15 15:15:00,42.0,42.14,41.99,42.09,133839.0,40.7157,40.8514,40.706,40.8029,133839.0
2022-03-15 15:20:00,42.09,42.17,42.07,42.13,98052.0,40.8029,40.8805,40.7835,40.8417,98052.0
2022-03-15 15:25:00,42.13,42.18,42.12,42.14,106139.0,40.8417,40.8902,40.832,40.8514,106139.0
2022-03-15 15:30:00,42.15,42.25,42.15,42.19,157094.0,40.8611,40.958,40.8611,40.8999,157094.0
2022-03-15 15:35:00,42.19,42.22,42.13,42.18,151324.0,40.8999,40.929,40.8417,40.8902,151324.0
2022-03-15 15:40:00,42.19,42.23,42.13,42.21,307081.0,40.8999,40.9386,40.8417,40.9193,307081.0
2022-03-15 15:45:00,42.21,42.23,42.07,42.12,234785.0,40.9193,40.9386,40.7835,40.832,234785.0
2022-03-15 15:50:00,42.11,42.22,42.11,42.18,246955.0,40.8223,40.929,40.8223,40.8902,246955.0
2022-03-15 15:55:00,42.17,42.19,42.1,42.14,780171.0,40.8805,40.8999,40.8126,40.8514,780171.0
2022-03-16 09:30:00,43.0,43.37,42.92,42.99,324154.0,41.6851,42.0438,41.6075,41.6754,324154.0
2022-03-16 09:35:00,43.0,43.08,42.37,42.59,240201.0,41.6851,41.7627,41.0744,41.2876,240201.0
2022-03-16 09:40:00,42.59,43.27,42.58,43.2,251781.0,41.2876,41.9468,41.2779,41.879,251781.0
2022-03-16 09:45:00,43.2,43.23,42.89,43.2,192561.0,41.879,41.9081,41.5785,41.879,192561.0
2022-03-16 09:50:00,43.2,43.34,43.15,43.23,194413.0,41.879,42.0147,41.8305,41.9081,194413.0
2022-03-16 09:55:00,43.25,43.41,43.06,43.17,157996.0,41.9275,42.0826,41.7433,41.8499,157996.0
2022-03-16 10:00:00,43.18,43.19,42.99,43.1,137270.0,41.8596,41.8693,41.6754,41.782,137270.0
2022-03-16 10:05:00,43.1,43.18,43.0,43.05,271342.0,41.782,41.8596,41.6851,41.7336,271342.0
2022-03-16 10:10:00,43.04,43.36,43.02,43.34,170395.0,41.7239,42.0341,41.7045,42.0147,170395.0
2022-03-16 10:15:00,43.35,43.89,43.34,43.79,388862.0,42.0244,42.5479,42.0147,42.4509,388862.0
2022-03-16 10:20:00,43.78,43.93,43.69,43.89,260481.0,42.4412,42.5867,42.354,42.5479,260481.0
2022-03-16 10:25:00,43.89,44.12,43.85,44.06,578621.0,42.5479,42.7709,42.5091,42.7127,578621.0
2022-03-16 10:30:00,44.06,44.17,43.84,43.84,271457.0,42.7127,42.8193,42.4994,42.4994,271457.0
2022-03-16 10:35:00,43.84,43.94,43.69,43.94,138060.0,42.4994,42.5964,42.354,42.5964,138060.0
2022-03-16 10:40:00,43.95,43.96,43.61,43.73,191807.0,42.6061,42.6157,42.2764,42.3928,191807.0
2022-03-16 10:45:00,43.75,43.8,43.61,43.63,111049.0,42.4122,42.4606,42.2764,42.2958,111049.0
2022-03-16 10:50:00,43.63,43.74,43.6,43.73,219426.0,42.2958,42.4025,42.2668,42.3928,219426.0
2022-03-16 10:55:00,43.73,43.76,43.56,43.61,176870.0,42.3928,42.4219,42.228,42.2764,176870.0
2022-03-16 11:00:00,43.61,43.77,43.56,43.76,467489.0,42.2764,42.4316,42.228,42.4219,467489.0
2022-03-16 11:05:00,43.76,43.88,43.73,43.77,116318.0,42.4219,42.5382,42.3928,42.4316,116318.0
2022-03-16 11:10:00,43.77,43.96,43.77,43.9,205689.0,42.4316,42.6157,42.4316,42.5576,205689.0
2022-03-16 11:15:00,43.88,43.89,43.76,43.86,168273.0,42.5382,42.5479,42.4219,42.5188,168273.0
2022-03-16 11:20:00,43.87,43.93,43.8,43.82,270615.0,42.5285,42.5867,42.4606,42.48,270615.0
2022-03-16 11:25:00,43.81,43.94,43.77,43.83,115697.0,42.4703,42.5964,42.4316,42.4897,115697.0
2022-03-16 11:30:00,43.83,43.89,43.81,43.83,86242.0,42.4897,42.5479,42.4703,42.4897,86242.0
2022-03-16 11:35:00,43.83,43.84,43.69,43.74,127974.0,42.4897,42.4994,42.354,42.4025,127974.0
2022-03-16 11:40:00,43.73,43.74,43.56,43.61,174201.0,42.3928,42.4025,42.228,42.2764,174201.0
2022-03-16 11:45:00,43.61,43.71,43.59,43.7,85907.0,42.2764,42.3734,42.2571,42.3637,85907.0
2022-03-16 11:50:00,43.69,43.77,43.65,43.76,124428.0,42.354,42.4316,42.3152,42.4219,124428.0
2022-03-16 11:55:00,43.76,43.82,43.74,43.77,111692.0,42.4219,42.48,42.4025,42.4316,111692.0
2022-03-16 12:00:00,43.77,43.84,43.72,43.76,118935.0,42.4316,42.4994,42.3831,42.4219,118935.0
2022-03-16 12:05:00,43.76,43.84,43.72,43.77,90725.0,42.4219,42.4994,42.3831,42.4316,90725.0
2022-03-16 12:10:00,43.77,43.81,43.67,43.72,76003.0,42.4316,42.4703,42.3346,42.3831,76003.0
2022-03-16 12:15:00,43.73,43.77,43.65,43.66,164845.0,42.3928,42.4316,42.3152,42.3249,164845.0
2022-03-16 12:20:00,43.66,43.67,43.51,43.54,154747.0,42.3249,42.3346,42.1795,42.2086,154747.0
2022-03-16 12:25:00,43.53,43.55,43.46,43.5,140882.0,42.1989,42.2183,42.131,42.1698,140882.0
2022-03-16 12:30:00,43.5,43.67,43.45,43.63,149717.0,42.1698,42.3346,42.1213,42.2958,149717.0
2022-03-16 12:35:00,43.63,43.74,43.56,43.59,113374.0,42.2958,42.4025,42.228,42.2571,113374.0
2022-03-16 12:40:00,43.58,43.64,43.56,43.61,70124.0,42.2474,42.3055,42.228,42.2764,70124.0
2022-03-16 12:45:00,43.6,43.6,43.29,43.33,116356.0,42.2668,42.2668,41.9662,42.005,116356.0
2022-03-16 12:50:00,43.33,43.47,43.32,43.44,63025.0,42.005,42.1407,41.9953,42.1116,63025.0
2022-03-16 12:55:00,43.43,43.5,43.4,43.47,75941.0,42.102,42.1698,42.0729,42.1407,75941.0
2022-03-16 13:00:00,43.48,43.5,43.41,43.42,68779.0,42.1504,42.1698,42.0826,42.0923,68779.0
2022-03-16 13:05:00,43.41,43.5,43.28,43.29,80887.0,42.0826,42.1698,41.9565,41.9662,80887.0
2022-03-16 13:10:00,43.28,43.3,43.22,43.29,55529.0,41.9565,41.9759,41.8984,41.9662,55529.0
2022-03-16 13:15:00,43.29,43.32,43.22,43.26,57898.0,41.9662,41.9953,41.8984,41.9372,57898.0
2022-03-16 13:20:00,43.26,43.37,43.19,43.34,59779.0,41.9372,42.0438,41.8693,42.0147,59779.0
2022-03-16 13:25:00,43.34,43.37,43.31,43.36,55683.0,42.0147,42.0438,41.9856,42.0341,55683.0
2022-03-16 13:30:00,43.37,43.46,43.33,43.39,58407.0,42.0438,42.131,42.005,42.0632,58407.0
2022-03-16 13:35:00,43.39,43.4,43.31,43.33,57361.0,42.0632,42.0729,41.9856,42.005,57361.0
2022-03-16 13:40:00,43.33,43.35,43.25,43.3,56729.0,42.005,42.0244,41.9275,41.9759,56729.0
2022-03-16 13:45:00,43.3,43.33,43.22,43.25,79176.0,41.9759,42.005,41.8984,41.9275,79176.0
2022-03-16 13:50:00,43.25,43.29,43.21,43.27,93317.0,41.9275,41.9662,41.8887,41.9468,93317.0
2022-03-16 13:55:00,43.27,43.39,43.26,43.34,66575.0,41.9468,42.0632,41.9372,42.0147,66575.0
2022-03-16 14:00:00,43.33,43.38,43.07,43.09,149025.0,42.005,42.0535,41.753,41.7723,149025.0
2022-03-16 14:05:00,43.11,43.17,42.91,42.91,136037.0,41.7917,41.8499,41.5979,41.5979,136037.0
2022-03-16 14:10:00,42.9,43.01,42.82,42.84,117129.0,41.5882,41.6948,41.5106,41.53,117129.0
2022-03-16 14:15:00,42.84,43.04,42.81,43.03,166738.0,41.53,41.7239,41.5009,41.7142,166738.0
2022-03-16 14:20:00,43.03,43.05,42.83,42.83,121520.0,41.7142,41.7336,41.5203,41.5203,121520.0
2022-03-16 14:25:00,42.85,42.92,42.67,42.68,105179.0,41.5397,41.6075,41.3652,41.3749,105179.0
2022-03-16 14:30:00,42.66,42.67,42.47,42.58,183631.0,41.3555,41.3652,41.1713,41.2779,183631.0
2022-03-16 14:35:00,42.58,42.95,42.51,42.94,204597.0,41.2779,41.6366,41.2101,41.6269,204597.0
2022-03-16 14:40:00,42.94,43.26,42.9,43.26,213578.0,41.6269,41.9372,41.5882,41.9372,213578.0
2022-03-16 14:45:00,43.26,43.54,43.23,43.49,411064.0,41.9372,42.2086,41.9081,42.1601,411064.0
2022-03-16 14:50:00,43.48,43.6,43.3,43.57,245272.0,42.1504,42.2668,41.9759,42.2377,245272.0
2022-03-16 14:55:00,43.57,43.69,43.39,43.39,159432.0,42.2377,42.354,42.0632,42.0632,159432.0
2022-03-16 15:00:00,43.4,43.62,43.38,43.57,137738.0,42.0729,42.2861,42.0535,42.2377,137738.0
2022-03-16 15:05:00,43.56,43.66,43.45,43.5,189127.0,42.228,42.3249,42.1213,42.1698,189127.0
2022-03-16 15:10:00,43.51,43.62,43.47,43.62,96318.0,42.1795,42.2861,42.1407,42.2861,96318.0
2022-03-16 15:15:00,43.62,43.72,43.52,43.69,166781.0,42.2861,42.3831,42.1892,42.354,166781.0
2022-03-16 15:20:00,43.7,43.8,43.67,43.69,128558.0,42.3637,42.4606,42.3346,42.354,128558.0
2022-03-16 15:25:00,43.7,43.75,43.6,43.67,87181.0,42.3637,42.4122,42.2668,42.3346,87181.0
2022-03-16 15:30:00,43.68,43.7,43.51,43.58,129976.0,42.3443,42.3637,42.1795,42.2474,129976.0
2022-03-16 15:35:00,43.57,43.66,43.5,43.66,107460.0,42.2377,42.3249,42.1698,42.3249,107460.0
2022-03-16 15:40:00,43.65,43.7,43.58,43.63,196762.0,42.3152,42.3637,42.2474,42.2958,196762.0
2022-03-16 15:45:00,43.63,43.84,43.61,43.83,219521.0,42.2958,42.4994,42.2764,42.4897,219521.0
2022-03-16 15:50:00,43.83,43.85,43.77,43.83,235329.0,42.4897,42.5091,42.4316,42.4897,235329.0
2022-03-16 15:55:00,43.83,43.86,43.78,43.84,651690.0,42.4897,42.5188,42.4412,42.4994,651690.0
2022-03-17 09:30:00,42.92,43.27,42.6,43.15,386291.0,41.6075,41.9468,41.2973,41.8305,386291.0
2022-03-17 09:35:00,43.12,43.24,42.87,43.23,149137.0,41.8014,41.9178,41.5591,41.9081,149137.0
2022-03-17 09:40:00,43.3,43.34,42.92,43.09,197464.0,41.9759,42.0147,41.6075,41.7723,197464.0
2022-03-17 09:45:00,43.06,43.44,43.06,43.18,197999.0,41.7433,42.1116,41.7433,41.8596,197999.0
2022-03-17 09:50:00,43.16,43.45,43.16,43.41,91180.0,41.8402,42.1213,41.8402,42.0826,91180.0
2022-03-17 09:55:00,43.43,43.74,43.42,43.71,153677.0,42.102,42.4025,42.0923,42.3734,153677.0
2022-03-17 10:00:00,43.71,43.71,43.3,43.4,83558.0,42.3734,42.3734,41.9759,42.0729,83558.0
2022-03-17 10:05:00,43.4,43.54,43.33,43.38,56159.0,42.0729,42.2086,42.005,42.0535,56159.0
2022-03-17 10:10:00,43.38,43.46,43.15,43.2,163698.0,42.0535,42.131,41.8305,41.879,163698.0
2022-03-17 10:15:00,43.2,43.29,43.12,43.14,86764.0,41.879,41.9662,41.8014,41.8208,86764.0
2022-03-17 10:20:00,43.14,43.46,43.14,43.38,151122.0,41.8208,42.131,41.8208,42.0535,151122.0
2022-03-17 10:25:00,43.38,43.41,43.3,43.37,88939.0,42.0535,42.0826,41.9759,42.0438,88939.0
2022-03-17 10:30:00,43.37,43.38,43.25,43.32,131912.0,42.0438,42.0535,41.9275,41.9953,131912.0
2022-03-17 10:35:00,43.33,43.35,43.06,43.13,72435.0,42.005,42.0244,41.7433,41.8111,72435.0
2022-03-17 10:40:00,43.13,43.16,42.98,43.08,103737.0,41.8111,41.8402,41.6657,41.7627,103737.0
2022-03-17 10:45:00,43.08,43.1,42.84,42.97,126235.0,41.7627,41.782,41.53,41.656,126235.0
2022-03-17 10:50:00,42.96,42.97,42.8,42.83,134639.0,41.6463,41.656,41.4912,41.5203,134639.0
2022-03-17 10:55:00,42.83,43.0,42.82,42.92,146870.0,41.5203,41.6851,41.5106,41.6075,146870.0
2022-03-17 11:00:00,42.91,43.06,42.88,43.05,91697.0,41.5979,41.7433,41.5688,41.7336,91697.0
2022-03-17 11:05:00,43.05,43.15,43.02,43.12,87098.0,41.7336,41.8305,41.7045,41.8014,87098.0
2022-03-17 11:10:00,43.11,43.16,43.02,43.02,68487.0,41.7917,41.8402,41.7045,41.7045,68487.0
2022-03-17 11:15:00,43.02,43.23,43.01,43.22,77901.0,41.7045,41.9081,41.6948,41.8984,77901.0
2022-03-17 11:20:00,43.21,43.24,43.15,43.23,60896.0,41.8887,41.9178,41.8305,41.9081,60896.0
2022-03-17 11:25:00,43.22,43.24,43.05,43.08,169532.0,41.8984,41.9178,41.7336,41.7627,169532.0
2022-03-17 11:30:00,43.08,43.16,43.02,43.15,107580.0,41.7627,41.8402,41.7045,41.8305,107580.0
2022-03-17 11:35:00,43.15,43.19,43.07,43.18,93251.0,41.8305,41.8693,41.753,41.8596,93251.0
2022-03-17 11:40:00,43.18,43.19,43.06,43.08,98859.0,41.8596,41.8693,41.7433,41.7627,98859.0
2022-03-17 11:45:00,43.09,43.13,42.96,42.99,131286.0,41.7723,41.8111,41.6463,41.6754,131286.0
2022-03-17 11:50:00,42.98,43.21,42.96,43.19,77583.0,41.6657,41.8887,41.6463,41.8693,77583.0
2022-03-17 11:55:00,43.2,43.21,43.09,43.13,123479.0,41.879,41.8887,41.7723,41.8111,123479.0
2022-03-17 12:00:00,43.13,43.17,43.11,43.15,49901.0,41.8111,41.8499,41.7917,41.8305,49901.0
2022-03-17 12:05:00,43.15,43.21,43.15,43.19,93313.0,41.8305,41.8887,41.8305,41.8693,93313.0
2022-03-17 12:10:00,43.2,43.21,43.14,43.15,66166.0,41.879,41.8887,41.8208,41.8305,66166.0
2022-03-17 12:15:00,43.15,43.17,43.08,43.15,63855.0,41.8305,41.8499,41.7627,41.8305,63855.0
2022-03-17 12:20:00,43.15,43.2,43.11,43.19,168245.0,41.8305,41.879,41.7917,41.8693,168245.0
2022-03-17 12:25:00,43.2,43.25,43.17,43.2,181512.0,41.879,41.9275,41.8499,41.879,181512.0
2022-03-17 12:30:00,43.2,43.31,43.19,43.24,240912.0,41.879,41.9856,41.8693,41.9178,240912.0
2022-03-17 12:35:00,43.24,43.28,43.21,43.25,75446.0,41.9178,41.9565,41.8887,41.9275,75446.0
2022-03-17 12:40:00,43.25,43.29,43.22,43.24,117969.0,41.9275,41.9662,41.8984,41.9178,117969.0
2022-03-17 12:45:00,43.24,43.3,43.22,43.27,144419.0,41.9178,41.9759,41.8984,41.9468,144419.0
2022-03-17 12:50:00,43.27,43.29,43.24,43.27,64032.0,41.9468,41.9662,41.9178,41.9468,64032.0
2022-03-17 12:55:00,43.29,43.32,43.23,43.25,186577.0,41.9662,41.9953,41.9081,41.9275,186577.0
2022-03-17 13:00:00,43.25,43.31,43.2,43.26,111319.0,41.9275,41.9856,41.879,41.9372,111319.0
2022-03-17 13:05:00,43.27,43.31,43.22,43.26,207279.0,41.9468,41.9856,41.8984,41.9372,207279.0
2022-03-17 13:10:00,43.26,43.28,43.18,43.23,100891.0,41.9372,41.9565,41.8596,41.9081,100891.0
2022-03-17 13:15:00,43.22,43.3,43.18,43.25,97069.0,41.8984,41.9759,41.8596,41.9275,97069.0
2022-03-17 13:20:00,43.25,43.33,43.23,43.25,98910.0,41.9275,42.005,41.9081,41.9275,98910.0
2022-03-17 13:25:00,43.25,43.34,43.23,43.32,434061.0,41.9275,42.0147,41.9081,41.9953,434061.0
2022-03-17 13:30:00,43.32,43.38,43.27,43.3,131447.0,41.9953,42.0535,41.9468,41.9759,131447.0
2022-03-17 13:35:00,43.3,43.31,43.27,43.28,118621.0,41.9759,41.9856,41.9468,41.9565,118621.0
2022-03-17 13:40:00,43.28,43.31,43.25,43.3,141334.0,41.9565,41.9856,41.9275,41.9759,141334.0
2022-03-17 13:45:00,43.3,43.45,43.27,43.45,216525.0,41.9759,42.1213,41.9468,42.1213,216525.0
2022-03-17 13:50:00,43.45,43.54,43.45,43.47,82773.0,42.1213,42.2086,42.1213,42.1407,82773.0
2022-03-17 13:55:00,43.47,43.48,43.43,43.46,75976.0,42.1407,42.1504,42.102,42.131,75976.0
2022-03-17 14:00:00,43.47,43.49,43.36,43.41,81566.0,42.1407,42.1601,42.0341,42.0826,81566.0
2022-03-17 14:05:00,43.41,43.55,43.37,43.52,96058.0,42.0826,42.2183,42.0438,42.1892,96058.0
2022-03-17 14:10:00,43.52,43.59,43.47,43.58,111418.0,42.1892,42.2571,42.1407,42.2474,111418.0
2022-03-17 14:15:00,43.58,43.62,43.57,43.58,121242.0,42.2474,42.2861,42.2377,42.2474,121242.0
2022-03-17 14:20:00,43.59,43.7,43.57,43.59,93545.0,42.2571,42.3637,42.2377,42.2571,93545.0
2022-03-17 14:25:00,43.6,43.63,43.43,43.45,111766.0,42.2668,42.2958,42.102,42.1213,111766.0
2022-03-17 14:30:00,43.45,43.55,43.44,43.55,112691.0,42.1213,42.2183,42.1116,42.2183,112691.0
2022-03-17 14:35:00,43.55,43.59,43.5,43.52,110233.0,42.2183,42.2571,42.1698,42.1892,110233.0
2022-03-17 14:40:00,43.52,43.57,43.5,43.55,40457.0,42.1892,42.2377,42.1698,42.2183,40457.0
2022-03-17 14:45:00,43.55,43.65,43.55,43.63,69433.0,42.2183,42.3152,42.2183,42.2958,69433.0
2022-03-17 14:50:00,43.63,43.63,43.59,43.62,64172.0,42.2958,42.2958,42.2571,42.2861,64172.0
2022-03-17 14:55:00,43.62,43.67,43.59,43.65,68211.0,42.2861,42.3346,42.2571,42.3152,68211.0
2022-03-17 15:00:00,43.65,43.7,43.63,43.7,62541.0,42.3152,42.3637,42.2958,42.3637,62541.0
2022-03-17 15:05:00,43.7,43.71,43.58,43.61,64470.0,42.3637,42.3734,42.2474,42.2764,64470.0
2022-03-17 15:10:00,43.61,43.62,43.45,43.54,101000.0,42.2764,42.2861,42.1213,42.2086,101000.0
2022-03-17 15:15:00,43.55,43.67,43.54,43.64,74953.0,42.2183,42.3346,42.2086,42.3055,74953.0
2022-03-17 15:20:00,43.64,43.65,43.55,43.56,77860.0,42.3055,42.3152,42.2183,42.228,77860.0
2022-03-17 15:25:00,43.57,43.65,43.57,43.62,108311.0,42.2377,42.3152,42.2377,42.2861,108311.0
2022-03-17 15:30:00,43.63,43.64,43.56,43.6,148027.0,42.2958,42.3055,42.228,42.2668,148027.0
2022-03-17 15:35:00,43.6,43.64,43.58,43.63,132527.0,42.2668,42.3055,42.2474,42.2958,132527.0
2022-03-17 15:40:00,43.64,43.74,43.62,43.74,139229.0,42.3055,42.4025,42.2861,42.4025,139229.0
2022-03-17 15:45:00,43.73,43.8,43.72,43.77,176739.0,42.3928,42.4606,42.3831,42.4316,176739.0
2022-03-17 15:50:00,43.77,43.83,43.68,43.72,274657.0,42.4316,42.4897,42.3443,42.3831,274657.0
2022-03-17 15:55:00,43.72,43.74,43.63,43.66,769356.0,42.3831,42.4025,42.2958,42.3249,769356.0
2022-03-18 09:30:00,43.23,43.56,43.13,43.31,1208495.0,41.9081,42.228,41.8111,41.9856,1208495.0
2022-03-18 09:35:00,43.3,43.55,43.2,43.29,99167.0,41.9759,42.2183,41.879,41.9662,99167.0
2022-03-18 09:40:00,43.29,43.56,43.26,43.41,108522.0,41.9662,42.228,41.9372,42.0826,108522.0
2022-03-18 09:45:00,43.41,43.52,43.37,43.46,75510.0,42.0826,42.1892,42.0438,42.131,75510.0
2022-03-18 09:50:00,43.45,43.47,43.32,43.41,100407.0,42.1213,42.1407,41.9953,42.0826,100407.0
2022-03-18 09:55:00,43.41,43.63,43.4,43.63,140090.0,42.0826,42.2958,42.0729,42.2958,140090.0
2022-03-18 10:00:00,43.63,43.91,43.56,43.9,181448.0,42.2958,42.5673,42.228,42.5576,181448.0
2022-03-18 10:05:00,43.89,44.04,43.86,44.01,131274.0,42.5479,42.6933,42.5188,42.6642,131274.0
2022-03-18 10:10:00,44.02,44.14,43.99,43.99,148371.0,42.6739,42.7902,42.6448,42.6448,148371.0
2022-03-18 10:15:00,44.0,44.03,43.85,43.91,117725.0,42.6545,42.6836,42.5091,42.5673,117725.0
2022-03-18 10:20:00,43.9,43.95,43.83,43.86,75576.0,42.5576,42.6061,42.4897,42.5188,75576.0
2022-03-18 10:25:00,43.86,43.88,43.68,43.7,141742.0,42.5188,42.5382,42.3443,42.3637,141742.0
2022-03-18 10:30:00,43.7,43.74,43.51,43.52,201648.0,42.3637,42.4025,42.1795,42.1892,201648.0
2022-03-18 10:35:00,43.52,43.56,43.45,43.48,164815.0,42.1892,42.228,42.1213,42.1504,164815.0
2022-03-18 10:40:00,43.49,43.74,43.44,43.72,144853.0,42.1601,42.4025,42.1116,42.3831,144853.0
2022-03-18 10:45:00,43.72,43.84,43.7,43.72,116896.0,42.3831,42.4994,42.3637,42.3831,116896.0
2022-03-18 10:50:00,43.72,43.76,43.63,43.74,81411.0,42.3831,42.4219,42.2958,42.4025,81411.0
2022-03-18 10:55:00,43.75,43.89,43.74,43.84,301872.0,42.4122,42.5479,42.4025,42.4994,301872.0
2022-03-18 11:00:00,43.84,43.99,43.82,43.97,193090.0,42.4994,42.6448,42.48,42.6254,193090.0
2022-03-18 11:05:00,43.97,43.98,43.87,43.91,127792.0,42.6254,42.6351,42.5285,42.5673,127792.0
2022-03-18 11:10:00,43.91,43.91,43.8,43.81,118454.0,42.5673,42.5673,42.4606,42.4703,118454.0
2022-03-18 11:15:00,43.8,43.8,43.69,43.77,101498.0,42.4606,42.4606,42.354,42.4316,101498.0
2022-03-18 11:20:00,43.77,43.77,43.65,43.7,73807.0,42.4316,42.4316,42.3152,42.3637,73807.0
2022-03-18 11:25:00,43.7,43.72,43.55,43.68,240974.0,42.3637,42.3831,42.2183,42.3443,240974.0
2022-03-18 11:30:00,43.68,43.8,43.67,43.72,86329.0,42.3443,42.4606,42.3346,42.3831,86329.0
2022-03-18 11:35:00,43.72,43.84,43.71,43.77,128214.0,42.3831,42.4994,42.3734,42.4316,128214.0
2022-03-18 11:40:00,43.76,43.82,43.69,43.8,68712.0,42.4219,42.48,42.354,42.4606,68712.0
2022-03-18 11:45:00,43.8,43.84,43.71,43.76,60169.0,42.4606,42.4994,42.3734,42.4219,60169.0
2022-03-18 11:50:00,43.78,43.83,43.7,43.71,75947.0,42.4412,42.4897,42.3637,42.3734,75947.0
2022-03-18 11:55:00,43.71,43.82,43.71,43.73,146130.0,42.3734,42.48,42.3734,42.3928,146130.0
2022-03-18 12:00:00,43.73,43.84,43.69,43.8,94785.0,42.3928,42.4994,42.354,42.4606,94785.0
2022-03-18 12:05:00,43.8,43.89,43.77,43.83,93350.0,42.4606,42.5479,42.4316,42.4897,93350.0
2022-03-18 12:10:00,43.83,43.99,43.81,43.97,203607.0,42.4897,42.6448,42.4703,42.6254,203607.0
2022-03-18 12:15:00,43.97,44.04,43.96,43.99,97469.0,42.6254,42.6933,42.6157,42.6448,97469.0
2022-03-18 12:20:00,43.98,43.99,43.92,43.98,87247.0,42.6351,42.6448,42.577,42.6351,87247.0
2022-03-18 12:25:00,43.98,44.06,43.96,44.01,83024.0,42.6351,42.7127,42.6157,42.6642,83024.0
2022-03-18 12:30:00,44.01,44.03,43.96,44.0,68141.0,42.6642,42.6836,42.6157,42.6545,68141.0
2022-03-18 12:35:00,44.0,44.03,43.96,44.0,103799.0,42.6545,42.6836,42.6157,42.6545,103799.0
2022-03-18 12:40:00,44.0,44.07,44.0,44.04,108096.0,42.6545,42.7224,42.6545,42.6933,108096.0
2022-03-18 12:45:00,44.05,44.05,43.95,43.98,72572.0,42.703,42.703,42.6061,42.6351,72572.0
2022-03-18 12:50:00,43.98,44.08,43.97,44.07,83083.0,42.6351,42.7321,42.6254,42.7224,83083.0
2022-03-18 12:55:00,44.08,44.21,44.05,44.21,186754.0,42.7321,42.8581,42.703,42.8581,186754.0
2022-03-18 13:00:00,44.21,44.26,44.16,44.21,102597.0,42.8581,42.9066,42.8096,42.8581,102597.0
2022-03-18 13:05:00,44.21,44.29,44.15,44.23,113179.0,42.8581,42.9357,42.7999,42.8775,113179.0
2022-03-18 13:10:00,44.23,44.27,44.2,44.21,88267.0,42.8775,42.9163,42.8484,42.8581,88267.0
2022-03-18 13:15:00,44.21,44.33,44.18,44.31,103841.0,42.8581,42.9744,42.829,42.955,103841.0
2022-03-18 13:20:00,44.32,44.4,44.3,44.35,112719.0,42.9647,43.0423,42.9453,42.9938,112719.0
2022-03-18 13:25:00,44.35,44.45,44.32,44.44,108782.0,42.9938,43.0908,42.9647,43.0811,108782.0
2022-03-18 13:30:00,44.45,44.56,44.44,44.53,173534.0,43.0908,43.1974,43.0811,43.1683,173534.0
2022-03-18 13:35:00,44.53,44.55,44.49,44.51,126685.0,43.1683,43.1877,43.1295,43.1489,126685.0
2022-03-18 13:40:00,44.5,44.51,44.39,44.41,143781.0,43.1392,43.1489,43.0326,43.052,143781.0
2022-03-18 13:45:00,44.42,44.47,44.35,44.47,126332.0,43.0617,43.1101,42.9938,43.1101,126332.0
2022-03-18 13:50:00,44.46,44.55,44.41,44.42,171237.0,43.1005,43.1877,43.052,43.0617,171237.0
2022-03-18 13:55:00,44.42,44.5,44.4,44.45,155427.0,43.0617,43.1392,43.0423,43.0908,155427.0
2022-03-18 14:00:00,44.46,44.49,44.46,44.47,90224.0,43.1005,43.1295,43.1005,43.1101,90224.0
2022-03-18 14:05:00,44.47,44.48,44.31,44.31,138570.0,43.1101,43.1198,42.955,42.955,138570.0
2022-03-18 14:10:00,44.31,44.4,44.27,44.4,167683.0,42.955,43.0423,42.9163,43.0423,167683.0
2022-03-18 14:15:00,44.4,44.41,44.33,44.39,117294.0,43.0423,43.052,42.9744,43.0326,117294.0
2022-03-18 14:20:00,44.4,44.4,44.32,44.37,92144.0,43.0423,43.0423,42.9647,43.0132,92144.0
2022-03-18 14:25:00,44.38,44.39,44.26,44.35,115599.0,43.0229,43.0326,42.9066,42.9938,115599.0
2022-03-18 14:30:00,44.34,44.39,44.31,44.37,144989.0,42.9841,43.0326,42.955,43.0132,144989.0
2022-03-18 14:35:00,44.36,44.46,44.36,44.43,162363.0,43.0035,43.1005,43.0035,43.0714,162363.0
2022-03-18 14:40:00,44.43,44.46,44.38,44.39,119086.0,43.0714,43.1005,43.0229,43.0326,119086.0
2022-03-18 14:45:00,44.4,44.54,44.39,44.5,94827.0,43.0423,43.178,43.0326,43.1392,94827.0
2022-03-18 14:50:00,44.51,44.59,44.5,44.55,116489.0,43.1489,43.2265,43.1392,43.1877,116489.0
2022-03-18 14:55:00,44.55,44.55,44.46,44.52,122385.0,43.1877,43.1877,43.1005,43.1586,122385.0
2022-03-18 15:00:00,44.52,44.61,44.48,44.59,104859.0,43.1586,43.2459,43.1198,43.2265,104859.0
2022-03-18 15:05:00,44.59,44.67,44.58,44.65,126690.0,43.2265,43.304,43.2168,43.2846,126690.0
2022-03-18 15:10:00,44.66,44.74,44.64,44.73,136290.0,43.2943,43.3719,43.275,43.3622,136290.0
2022-03-18 15:15:00,44.73,44.76,44.7,44.75,100862.0,43.3622,43.3913,43.3331,43.3816,100862.0
2022-03-18 15:20:00,44.76,44.79,44.74,44.78,118878.0,43.3913,43.4204,43.3719,43.4107,118878.0
2022-03-18 15:25:00,44.78,44.83,44.77,44.8,152619.0,43.4107,43.4591,43.401,43.4301,152619.0
2022-03-18 15:30:00,44.8,44.9,44.78,44.9,165671.0,43.4301,43.527,43.4107,43.527,165671.0
2022-03-18 15:35:00,44.9,44.91,44.75,44.79,226875.0,43.527,43.5367,43.3816,43.4204,226875.0
2022-03-18 15:40:00,44.78,44.89,44.75,44.88,259027.0,43.4107,43.5173,43.3816,43.5076,259027.0
2022-03-18 15:45:00,44.88,44.98,44.84,44.91,340279.0,43.5076,43.6046,43.4688,43.5367,340279.0
2022-03-18 15:50:00,44.9,44.99,44.89,44.99,426373.0,43.527,43.6142,43.5173,43.6142,426373.0
2022-03-18 15:55:00,44.98,45.04,44.81,44.81,1208473.0,43.6046,43.6627,43.4398,43.4398,1208473.0
2022-03-21 09:30:00,44.28,44.67,44.2,44.4,615557.0,42.926,43.304,42.8484,43.0423,615557.0
2022-03-21 09:35:00,44.4,44.66,44.1,44.37,391150.0,43.0423,43.2943,42.7515,43.0132,391150.0
2022-03-21 09:40:00,44.36,44.41,43.96,44.11,351178.0,43.0035,43.052,42.6157,42.7612,351178.0
2022-03-21 09:45:00,44.12,44.14,43.83,43.86,277714.0,42.7709,42.7902,42.4897,42.5188,277714.0
2022-03-21 09:50:00,43.86,43.95,43.82,43.91,242707.0,42.5188,42.6061,42.48,42.5673,242707.0
2022-03-21 09:55:00,43.92,44.11,43.89,44.01,138769.0,42.577,42.7612,42.5479,42.6642,138769.0
2022-03-21 10:00:00,44.0,44.03,43.88,43.9,228900.0,42.6545,42.6836,42.5382,42.5576,228900.0
2022-03-21 10:05:00,43.9,43.97,43.69,43.74,162797.0,42.5576,42.6254,42.354,42.4025,162797.0
2022-03-21 10:10:00,43.74,43.82,43.65,43.68,198105.0,42.4025,42.48,42.3152,42.3443,198105.0
2022-03-21 10:15:00,43.68,43.72,43.51,43.61,436662.0,42.3443,42.3831,42.1795,42.2764,436662.0
2022-03-21 10:20:00,43.6,43.6,43.46,43.52,280981.0,42.2668,42.2668,42.131,42.1892,280981.0
2022-03-21 10:25:00,43.51,43.51,43.3,43.31,233758.0,42.1795,42.1795,41.9759,41.9856,233758.0
2022-03-21 10:30:00,43.32,43.46,43.22,43.44,263907.0,41.9953,42.131,41.8984,42.1116,263907.0
2022-03-21 10:35:00,43.44,43.66,43.39,43.61,181502.0,42.1116,42.3249,42.0632,42.2764,181502.0
2022-03-21 10:40:00,43.61,43.71,43.58,43.7,191305.0,42.2764,42.3734,42.2474,42.3637,191305.0
2022-03-21 10:45:00,43.7,43.8,43.67,43.76,186586.0,42.3637,42.4606,42.3346,42.4219,186586.0
2022-03-21 10:50:00,43.76,43.8,43.63,43.68,188593.0,42.4219,42.4606,42.2958,42.3443,188593.0
2022-03-21 10:55:00,43.69,43.8,43.66,43.76,92299.0,42.354,42.4606,42.3249,42.4219,92299.0
2022-03-21 11:00:00,43.75,43.83,43.65,43.66,169602.0,42.4122,42.4897,42.3152,42.3249,169602.0
2022-03-21 11:05:00,43.65,43.69,43.59,43.59,117309.0,42.3152,42.354,42.2571,42.2571,117309.0
2022-03-21 11:10:00,43.59,43.68,43.56,43.62,90903.0,42.2571,42.3443,42.228,42.2861,90903.0
2022-03-21 11:15:00,43.62,43.7,43.56,43.58,72008.0,42.2861,42.3637,42.228,42.2474,72008.0
2022-03-21 11:20:00,43.59,43.64,43.55,43.59,136814.0,42.2571,42.3055,42.2183,42.2571,136814.0
2022-03-21 11:25:00,43.59,43.73,43.59,43.67,79631.0,42.2571,42.3928,42.2571,42.3346,79631.0
2022-03-21 11:30:00,43.66,43.67,43.58,43.63,95228.0,42.3249,42.3346,42.2474,42.2958,95228.0
2022-03-21 11:35:00,43.63,43.68,43.57,43.62,90545.0,42.2958,42.3443,42.2377,42.2861,90545.0
2022-03-21 11:40:00,43.63,43.66,43.56,43.58,93558.0,42.2958,42.3249,42.228,42.2474,93558.0
2022-03-21 11:45:00,43.59,43.7,43.56,43.64,68263.0,42.2571,42.3637,42.228,42.3055,68263.0
2022-03-21 11:50:00,43.65,43.75,43.65,43.73,80654.0,42.3152,42.4122,42.3152,42.3928,80654.0
2022-03-21 11:55:00,43.72,43.75,43.68,43.71,92667.0,42.3831,42.4122,42.3443,42.3734,92667.0
2022-03-21 12:00:00,43.71,43.71,43.56,43.61,67096.0,42.3734,42.3734,42.228,42.2764,67096.0
2022-03-21 12:05:00,43.62,43.77,43.6,43.72,89667.0,42.2861,42.4316,42.2668,42.3831,89667.0
2022-03-21 12:10:00,43.72,43.81,43.7,43.72,103840.0,42.3831,42.4703,42.3637,42.3831,103840.0
2022-03-21 12:15:00,43.72,43.74,43.62,43.71,279087.0,42.3831,42.4025,42.2861,42.3734,279087.0
2022-03-21 12:20:00,43.7,43.9,43.69,43.85,228313.0,42.3637,42.5576,42.354,42.5091,228313.0
2022-03-21 12:25:00,43.86,43.95,43.86,43.89,116466.0,42.5188,42.6061,42.5188,42.5479,116466.0
2022-03-21 12:30:00,43.9,43.9,43.67,43.76,310361.0,42.5576,42.5576,42.3346,42.4219,310361.0
2022-03-21 12:35:00,43.76,43.76,43.6,43.68,186227.0,42.4219,42.4219,42.2668,42.3443,186227.0
2022-03-21 12:40:00,43.69,43.84,43.67,43.83,137948.0,42.354,42.4994,42.3346,42.4897,137948.0
2022-03-21 12:45:00,43.82,43.83,43.74,43.78,66397.0,42.48,42.4897,42.4025,42.4412,66397.0
2022-03-21 12:50:00,43.77,43.78,43.51,43.51,70123.0,42.4316,42.4412,42.1795,42.1795,70123.0
2022-03-21 12:55:00,43.51,43.65,43.51,43.65,125712.0,42.1795,42.3152,42.1795,42.3152,125712.0
2022-03-21 13:00:00,43.65,43.67,43.47,43.5,151831.0,42.3152,42.3346,42.1407,42.1698,151831.0
2022-03-21 13:05:00,43.5,43.6,43.48,43.57,102637.0,42.1698,42.2668,42.1504,42.2377,102637.0
2022-03-21 13:10:00,43.57,43.58,43.45,43.47,106786.0,42.2377,42.2474,42.1213,42.1407,106786.0
2022-03-21 13:15:00,43.47,43.51,43.33,43.36,187567.0,42.1407,42.1795,42.005,42.0341,187567.0
2022-03-21 13:20:00,43.36,43.42,43.32,43.41,91997.0,42.0341,42.0923,41.9953,42.0826,91997.0
2022-03-21 13:25:00,43.42,43.49,43.4,43.47,95710.0,42.0923,42.1601,42.0729,42.1407,95710.0
2022-03-21 13:30:00,43.46,43.51,43.43,43.49,77727.0,42.131,42.1795,42.102,42.1601,77727.0
2022-03-21 13:35:00,43.49,43.61,43.42,43.58,175867.0,42.1601,42.2764,42.0923,42.2474,175867.0
2022-03-21 13:40:00,43.58,43.59,43.4,43.43,83426.0,42.2474,42.2571,42.0729,42.102,83426.0
2022-03-21 13:45:00,43.43,43.48,43.38,43.47,66717.0,42.102,42.1504,42.0535,42.1407,66717.0
2022-03-21 13:50:00,43.47,43.53,43.43,43.5,81011.0,42.1407,42.1989,42.102,42.1698,81011.0
2022-03-21 13:55:00,43.51,43.6,43.51,43.59,69033.0,42.1795,42.2668,42.1795,42.2571,69033.0
2022-03-21 14:00:00,43.59,43.64,43.52,43.55,90128.0,42.2571,42.3055,42.1892,42.2183,90128.0
2022-03-21 14:05:00,43.55,43.6,43.5,43.59,128033.0,42.2183,42.2668,42.1698,42.2571,128033.0
2022-03-21 14:10:00,43.59,43.61,43.51,43.52,69229.0,42.2571,42.2764,42.1795,42.1892,69229.0
2022-03-21 14:15:00,43.52,43.62,43.5,43.55,104659.0,42.1892,42.2861,42.1698,42.2183,104659.0
2022-03-21 14:20:00,43.55,43.69,43.54,43.66,85621.0,42.2183,42.354,42.2086,42.3249,85621.0
2022-03-21 14:25:00,43.67,43.68,43.62,43.66,74775.0,42.3346,42.3443,42.2861,42.3249,74775.0
2022-03-21 14:30:00,43.66,43.67,43.53,43.54,80275.0,42.3249,42.3346,42.1989,42.2086,80275.0
2022-03-21 14:35:00,43.54,43.61,43.5,43.58,118133.0,42.2086,42.2764,42.1698,42.2474,118133.0
2022-03-21 14:40:00,43.57,43.63,43.54,43.6,69577.0,42.2377,42.2958,42.2086,42.2668,69577.0
2022-03-21 14:45:00,43.6,43.63,43.55,43.55,63098.0,42.2668,42.2958,42.2183,42.2183,63098.0
2022-03-21 14:50:00,43.55,43.56,43.45,43.47,77303.0,42.2183,42.228,42.1213,42.1407,77303.0
2022-03-21 14:55:00,43.47,43.47,43.31,43.32,117142.0,42.1407,42.1407,41.9856,41.9953,117142.0
2022-03-21 15:00:00,43.32,43.35,43.28,43.34,145172.0,41.9953,42.0244,41.9565,42.0147,145172.0
2022-03-21 15:05:00,43.34,43.44,43.33,43.41,127443.0,42.0147,42.1116,42.005,42.0826,127443.0
2022-03-21 15:10:00,43.41,43.51,43.4,43.5,109167.0,42.0826,42.1795,42.0729,42.1698,109167.0
2022-03-21 15:15:00,43.51,43.55,43.42,43.43,103886.0,42.1795,42.2183,42.0923,42.102,103886.0
2022-03-21 15:20:00,43.42,43.47,43.4,43.47,110164.0,42.0923,42.1407,42.0729,42.1407,110164.0
2022-03-21 15:25:00,43.48,43.57,43.46,43.55,120198.0,42.1504,42.2377,42.131,42.2183,120198.0
2022-03-21 15:30:00,43.55,43.59,43.42,43.45,195587.0,42.2183,42.2571,42.0923,42.1213,195587.0
2022-03-21 15:35:00,43.45,43.48,43.41,43.44,154369.0,42.1213,42.1504,42.0826,42.1116,154369.0
2022-03-21 15:40:00,43.44,43.46,43.38,43.4,225494.0,42.1116,42.131,42.0535,42.0729,225494.0
2022-03-21 15:45:00,43.41,43.47,43.31,43.32,214324.0,42.0826,42.1407,41.9856,41.9953,214324.0
2022-03-21 15:50:00,43.32,43.52,43.31,43.5,389360.0,41.9953,42.1892,41.9856,42.1698,389360.0
2022-03-21 15:55:00,43.49,43.66,43.49,43.62,720516.0,42.1601,42.3249,42.1601,42.2861,720516.0
2022-03-22 09:30:00,44.24,44.46,44.09,44.29,465620.0,42.8872,43.1005,42.7418,42.9357,465620.0
2022-03-22 09:35:00,44.29,44.69,44.29,44.66,296238.0,42.9357,43.3234,42.9357,43.2943,296238.0
2022-03-22 09:40:00,44.66,44.66,44.29,44.48,162104.0,43.2943,43.2943,42.9357,43.1198,162104.0
2022-03-22 09:45:00,44.49,44.93,44.47,44.8,397746.0,43.1295,43.5561,43.1101,43.4301,397746.0
2022-03-22 09:50:00,44.8,44.84,44.65,44.83,194427.0,43.4301,43.4688,43.2846,43.4591,194427.0
2022-03-22 09:55:00,44.83,45.05,44.79,45.04,383124.0,43.4591,43.6724,43.4204,43.6627,383124.0
2022-03-22 10:00:00,45.05,45.27,45.04,45.12,285928.0,43.6724,43.8857,43.6627,43.7403,285928.0
2022-03-22 10:05:00,45.13,45.15,44.81,44.91,223023.0,43.75,43.7694,43.4398,43.5367,223023.0
2022-03-22 10:10:00,44.9,44.93,44.82,44.84,72019.0,43.527,43.5561,43.4494,43.4688,72019.0
2022-03-22 10:15:00,44.84,44.9,44.78,44.9,116922.0,43.4688,43.527,43.4107,43.527,116922.0
2022-03-22 10:20:00,44.89,45.1,44.89,45.01,141986.0,43.5173,43.7209,43.5173,43.6336,141986.0
2022-03-22 10:25:00,45.01,45.06,44.92,44.95,90078.0,43.6336,43.6821,43.5464,43.5755,90078.0
2022-03-22 10:30:00,44.95,45.04,44.93,44.96,65377.0,43.5755,43.6627,43.5561,43.5852,65377.0
2022-03-22 10:35:00,44.95,44.96,44.71,44.72,164365.0,43.5755,43.5852,43.3428,43.3525,164365.0
2022-03-22 10:40:00,44.72,44.82,44.6,44.77,167929.0,43.3525,43.4494,43.2362,43.401,167929.0
2022-03-22 10:45:00,44.77,44.82,44.72,44.76,83677.0,43.401,43.4494,43.3525,43.3913,83677.0
2022-03-22 10:50:00,44.76,44.81,44.68,44.75,77341.0,43.3913,43.4398,43.3137,43.3816,77341.0
2022-03-22 10:55:00,44.75,44.75,44.55,44.55,161114.0,43.3816,43.3816,43.1877,43.1877,161114.0
2022-03-22 11:00:00,44.56,44.61,44.46,44.59,101933.0,43.1974,43.2459,43.1005,43.2265,101933.0
2022-03-22 11:05:00,44.6,44.68,44.58,44.63,173889.0,43.2362,43.3137,43.2168,43.2653,173889.0
2022-03-22 11:10:00,44.63,44.66,44.55,44.6,56362.0,43.2653,43.2943,43.1877,43.2362,56362.0
2022-03-22 11:15:00,44.61,44.65,44.54,44.59,87634.0,43.2459,43.2846,43.178,43.2265,87634.0
2022-03-22 11:20:00,44.59,44.59,44.51,44.59,61481.0,43.2265,43.2265,43.1489,43.2265,61481.0
2022-03-22 11:25:00,44.58,44.58,44.49,44.52,81206.0,43.2168,43.2168,43.1295,43.1586,81206.0
2022-03-22 11:30:00,44.51,44.51,44.31,44.33,150329.0,43.1489,43.1489,42.955,42.9744,150329.0
2022-03-22 11:35:00,44.33,44.34,44.24,44.28,174294.0,42.9744,42.9841,42.8872,42.926,174294.0
2022-03-22 11:40:00,44.27,44.36,44.24,44.32,140165.0,42.9163,43.0035,42.8872,42.9647,140165.0
2022-03-22 11:45:00,44.32,44.46,44.3,44.45,72656.0,42.9647,43.1005,42.9453,43.0908,72656.0
2022-03-22 11:50:00,44.46,44.46,44.37,44.41,64730.0,43.1005,43.1005,43.0132,43.052,64730.0
2022-03-22 11:55:00,44.41,44.43,44.35,44.41,97812.0,43.052,43.0714,42.9938,43.052,97812.0
2022-03-22 12:00:00,44.41,44.44,44.29,44.34,74491.0,43.052,43.0811,42.9357,42.9841,74491.0
2022-03-22 12:05:00,44.34,44.58,44.34,44.57,120102.0,42.9841,43.2168,42.9841,43.2071,120102.0
2022-03-22 12:10:00,44.57,44.57,44.49,44.5,48551.0,43.2071,43.2071,43.1295,43.1392,48551.0
2022-03-22 12:15:00,44.5,44.51,44.43,44.47,108287.0,43.1392,43.1489,43.0714,43.1101,108287.0
2022-03-22 12:20:00,44.48,44.48,44.37,44.41,98316.0,43.1198,43.1198,43.0132,43.052,98316.0
2022-03-22 12:25:00,44.4,44.45,44.38,44.43,106437.0,43.0423,43.0908,43.0229,43.0714,106437.0
2022-03-22 12:30:00,44.43,44.51,44.4,44.51,125680.0,43.0714,43.1489,43.0423,43.1489,125680.0
2022-03-22 12:35:00,44.51,44.58,44.42,44.48,190607.0,43.1489,43.2168,43.0617,43.1198,190607.0
2022-03-22 12:40:00,44.48,44.5,44.39,44.44,63277.0,43.1198,43.1392,43.0326,43.0811,63277.0
2022-03-22 12:45:00,44.43,44.53,44.4,44.53,50601.0,43.0714,43.1683,43.0423,43.1683,50601.0
2022-03-22 12:50:00,44.53,44.6,44.52,44.59,74681.0,43.1683,43.2362,43.1586,43.2265,74681.0
2022-03-22 12:55:00,44.59,44.6,44.56,44.58,36561.0,43.2265,43.2362,43.1974,43.2168,36561.0
2022-03-22 13:00:00,44.58,44.64,44.56,44.63,57915.0,43.2168,43.275,43.1974,43.2653,57915.0
2022-03-22 13:05:00,44.63,44.68,44.62,44.62,65629.0,43.2653,43.3137,43.2556,43.2556,65629.0
2022-03-22 13:10:00,44.61,44.62,44.52,44.55,58637.0,43.2459,43.2556,43.1586,43.1877,58637.0
2022-03-22 13:15:00,44.55,44.58,44.54,44.56,36496.0,43.1877,43.2168,43.178,43.1974,36496.0
2022-03-22 13:20:00,44.55,44.56,44.44,44.45,53444.0,43.1877,43.1974,43.0811,43.0908,53444.0
2022-03-22 13:25:00,44.45,44.62,44.44,44.61,60012.0,43.0908,43.2556,43.0811,43.2459,60012.0
2022-03-22 13:30:00,44.61,44.67,44.57,44.66,44912.0,43.2459,43.304,43.2071,43.2943,44912.0
2022-03-22 13:35:00,44.67,44.68,44.6,44.61,66233.0,43.304,43.3137,43.2362,43.2459,66233.0
2022-03-22 13:40:00,44.61,44.62,44.53,44.58,62075.0,43.2459,43.2556,43.1683,43.2168,62075.0
2022-03-22 13:45:00,44.58,44.58,44.49,44.55,55054.0,43.2168,43.2168,43.1295,43.1877,55054.0
2022-03-22 13:50:00,44.55,44.64,44.54,44.63,53374.0,43.1877,43.275,43.178,43.2653,53374.0
2022-03-22 13:55:00,44.63,44.67,44.6,44.65,42332.0,43.2653,43.304,43.2362,43.2846,42332.0
2022-03-22 14:00:00,44.66,44.66,44.58,44.62,36777.0,43.2943,43.2943,43.2168,43.2556,36777.0
2022-03-22 14:05:00,44.62,44.72,44.6,44.71,98277.0,43.2556,43.3525,43.2362,43.3428,98277.0
2022-03-22 14:10:00,44.72,44.74,44.67,44.71,51397.0,43.3525,43.3719,43.304,43.3428,51397.0
2022-03-22 14:15:00,44.7,44.76,44.67,44.72,49180.0,43.3331,43.3913,43.304,43.3525,49180.0
2022-03-22 14:20:00,44.72,44.72,44.55,44.55,70656.0,43.3525,43.3525,43.1877,43.1877,70656.0
2022-03-22 14:25:00,44.55,44.65,44.51,44.65,120689.0,43.1877,43.2846,43.1489,43.2846,120689.0
2022-03-22 14:30:00,44.64,44.71,44.61,44.71,73587.0,43.275,43.3428,43.2459,43.3428,73587.0
2022-03-22 14:35:00,44.72,44.74,44.68,44.72,54826.0,43.3525,43.3719,43.3137,43.3525,54826.0
2022-03-22 14:40:00,44.71,44.72,44.65,44.68,45080.0,43.3428,43.3525,43.2846,43.3137,45080.0
2022-03-22 14:45:00,44.69,44.75,44.68,44.7,75987.0,43.3234,43.3816,43.3137,43.3331,75987.0
2022-03-22 14:50:00,44.71,44.74,44.68,44.73,71584.0,43.3428,43.3719,43.3137,43.3622,71584.0
2022-03-22 14:55:00,44.74,44.81,44.73,44.78,66720.0,43.3719,43.4398,43.3622,43.4107,66720.0
2022-03-22 15:00:00,44.78,44.82,44.72,44.74,91217.0,43.4107,43.4494,43.3525,43.3719,91217.0
2022-03-22 15:05:00,44.74,44.79,44.73,44.77,65303.0,43.3719,43.4204,43.3622,43.401,65303.0
2022-03-22 15:10:00,44.76,44.81,44.72,44.79,70520.0,43.3913,43.4398,43.3525,43.4204,70520.0
2022-03-22 15:15:00,44.79,44.85,44.7,44.71,68692.0,43.4204,43.4785,43.3331,43.3428,68692.0
2022-03-22 15:20:00,44.71,44.75,44.67,44.74,110284.0,43.3428,43.3816,43.304,43.3719,110284.0
2022-03-22 15:25:00,44.75,44.75,44.69,44.69,70554.0,43.3816,43.3816,43.3234,43.3234,70554.0
2022-03-22 15:30:00,44.69,44.74,44.68,44.7,143501.0,43.3234,43.3719,43.3137,43.3331,143501.0
2022-03-22 15:35:00,44.69,44.72,44.65,44.67,143171.0,43.3234,43.3525,43.2846,43.304,143171.0
2022-03-22 15:40:00,44.66,44.69,44.6,44.66,186125.0,43.2943,43.3234,43.2362,43.2943,186125.0
2022-03-22 15:45:00,44.66,44.74,44.64,44.66,214132.0,43.2943,43.3719,43.275,43.2943,214132.0
2022-03-22 15:50:00,44.66,44.74,44.6,44.61,260916.0,43.2943,43.3719,43.2362,43.2459,260916.0
2022-03-22 15:55:00,44.61,44.64,44.54,44.57,617243.0,43.2459,43.275,43.178,43.2071,617243.0
2022-03-23 09:30:00,44.0,44.15,43.82,43.96,470176.0,42.6545,42.7999,42.48,42.6157,470176.0
2022-03-23 09:35:00,43.94,44.35,43.9,44.05,219800.0,42.5964,42.9938,42.5576,42.703,219800.0
2022-03-23 09:40:00,44.04,44.3,44.02,44.23,240598.0,42.6933,42.9453,42.6739,42.8775,240598.0
2022-03-23 09:45:00,44.23,44.25,43.96,43.98,272323.0,42.8775,42.8969,42.6157,42.6351,272323.0
2022-03-23 09:50:00,43.96,44.17,43.96,44.09,185457.0,42.6157,42.8193,42.6157,42.7418,185457.0
2022-03-23 09:55:00,44.09,44.17,43.93,43.97,190105.0,42.7418,42.8193,42.5867,42.6254,190105.0
2022-03-23 10:00:00,43.96,44.09,43.89,44.0,224383.0,42.6157,42.7418,42.5479,42.6545,224383.0
2022-03-23 10:05:00,44.0,44.14,44.0,44.04,139598.0,42.6545,42.7902,42.6545,42.6933,139598.0
2022-03-23 10:10:00,44.03,44.33,44.0,44.33,176444.0,42.6836,42.9744,42.6545,42.9744,176444.0
2022-03-23 10:15:00,44.34,44.47,44.31,44.45,149705.0,42.9841,43.1101,42.955,43.0908,149705.0
2022-03-23 10:20:00,44.46,44.52,44.39,44.45,219752.0,43.1005,43.1586,43.0326,43.0908,219752.0
2022-03-23 10:25:00,44.46,44.51,44.28,44.37,163633.0,43.1005,43.1489,42.926,43.0132,163633.0
2022-03-23 10:30:00,44.37,44.45,44.28,44.28,284828.0,43.0132,43.0908,42.926,42.926,284828.0
2022-03-23 10:35:00,44.28,44.28,44.18,44.24,112055.0,42.926,42.926,42.829,42.8872,112055.0
2022-03-23 10:40:00,44.24,44.36,44.16,44.2,161344.0,42.8872,43.0035,42.8096,42.8484,161344.0
2022-03-23 10:45:00,44.2,44.3,44.13,44.3,69744.0,42.8484,42.9453,42.7805,42.9453,69744.0
2022-03-23 10:50:00,44.31,44.36,44.27,44.32,96112.0,42.955,43.0035,42.9163,42.9647,96112.0
2022-03-23 10:55:00,44.32,44.33,44.19,44.22,117401.0,42.9647,42.9744,42.8387,42.8678,117401.0
2022-03-23 11:00:00,44.22,44.4,44.15,44.38,99219.0,42.8678,43.0423,42.7999,43.0229,99219.0
2022-03-23 11:05:00,44.38,44.41,44.28,44.28,64345.0,43.0229,43.052,42.926,42.926,64345.0
2022-03-23 11:10:00,44.28,44.34,44.22,44.33,77723.0,42.926,42.9841,42.8678,42.9744,77723.0
2022-03-23 11:15:00,44.33,44.36,44.28,44.31,53889.0,42.9744,43.0035,42.926,42.955,53889.0
2022-03-23 11:20:00,44.3,44.48,44.3,44.37,105317.0,42.9453,43.1198,42.9453,43.0132,105317.0
2022-03-23 11:25:00,44.37,44.45,44.36,44.42,63309.0,43.0132,43.0908,43.0035,43.0617,63309.0
2022-03-23 11:30:00,44.42,44.42,44.32,44.35,81563.0,43.0617,43.0617,42.9647,42.9938,81563.0
2022-03-23 11:35:00,44.35,44.43,44.33,44.36,71169.0,42.9938,43.0714,42.9744,43.0035,71169.0
2022-03-23 11:40:00,44.35,44.36,44.27,44.34,86449.0,42.9938,43.0035,42.9163,42.9841,86449.0
2022-03-23 11:45:00,44.34,44.34,44.24,44.25,60212.0,42.9841,42.9841,42.8872,42.8969,60212.0
2022-03-23 11:50:00,44.25,44.34,44.24,44.32,58780.0,42.8969,42.9841,42.8872,42.9647,58780.0
2022-03-23 11:55:00,44.32,44.34,44.28,44.31,67918.0,42.9647,42.9841,42.926,42.955,67918.0
2022-03-23 12:00:00,44.32,44.32,44.23,44.23,111699.0,42.9647,42.9647,42.8775,42.8775,111699.0
2022-03-23 12:05:00,44.23,44.25,44.14,44.16,104072.0,42.8775,42.8969,42.7902,42.8096,104072.0
2022-03-23 12:10:00,44.17,44.17,44.09,44.14,85068.0,42.8193,42.8193,42.7418,42.7902,85068.0
2022-03-23 12:15:00,44.14,44.29,44.13,44.28,154814.0,42.7902,42.9357,42.7805,42.926,154814.0
2022-03-23 12:20:00,44.27,44.28,44.22,44.26,108532.0,42.9163,42.926,42.8678,42.9066,108532.0
2022-03-23 12:25:00,44.26,44.35,44.24,44.35,106130.0,42.9066,42.9938,42.8872,42.9938,106130.0
2022-03-23 12:30:00,44.34,44.43,44.28,44.32,183093.0,42.9841,43.0714,42.926,42.9647,183093.0
2022-03-23 12:35:00,44.32,44.32,44.23,44.29,219066.0,42.9647,42.9647,42.8775,42.9357,219066.0
2022-03-23 12:40:00,44.28,44.3,44.13,44.14,99669.0,42.926,42.9453,42.7805,42.7902,99669.0
2022-03-23 12:45:00,44.13,44.21,44.09,44.2,77462.0,42.7805,42.8581,42.7418,42.8484,77462.0
2022-03-23 12:50:00,44.21,44.25,44.18,44.23,138251.0,42.8581,42.8969,42.829,42.8775,138251.0
2022-03-23 12:55:00,44.23,44.25,44.2,44.22,87867.0,42.8775,42.8969,42.8484,42.8678,87867.0
2022-03-23 13:00:00,44.22,44.22,44.09,44.16,109500.0,42.8678,42.8678,42.7418,42.8096,109500.0
2022-03-23 13:05:00,44.16,44.19,44.14,44.16,76446.0,42.8096,42.8387,42.7902,42.8096,76446.0
2022-03-23 13:10:00,44.15,44.2,44.13,44.18,95535.0,42.7999,42.8484,42.7805,42.829,95535.0
2022-03-23 13:15:00,44.19,44.29,44.14,44.16,133085.0,42.8387,42.9357,42.7902,42.8096,133085.0
2022-03-23 13:20:00,44.16,44.18,44.05,44.06,118704.0,42.8096,42.829,42.703,42.7127,118704.0
2022-03-23 13:25:00,44.06,44.09,44.04,44.05,137456.0,42.7127,42.7418,42.6933,42.703,137456.0
2022-03-23 13:30:00,44.05,44.1,44.03,44.06,120355.0,42.703,42.7515,42.6836,42.7127,120355.0
2022-03-23 13:35:00,44.07,44.07,43.99,44.0,105620.0,42.7224,42.7224,42.6448,42.6545,105620.0
2022-03-23 13:40:00,44.0,44.0,43.9,43.91,96770.0,42.6545,42.6545,42.5576,42.5673,96770.0
2022-03-23 13:45:00,43.91,43.94,43.88,43.91,79489.0,42.5673,42.5964,42.5382,42.5673,79489.0
2022-03-23 13:50:00,43.9,43.99,43.86,43.98,183878.0,42.5576,42.6448,42.5188,42.6351,183878.0
2022-03-23 13:55:00,43.99,43.99,43.92,43.93,72511.0,42.6448,42.6448,42.577,42.5867,72511.0
2022-03-23 14:00:00,43.93,43.95,43.89,43.93,57048.0,42.5867,42.6061,42.5479,42.5867,57048.0
2022-03-23 14:05:00,43.92,43.93,43.82,43.83,128574.0,42.577,42.5867,42.48,42.4897,128574.0
2022-03-23 14:10:00,43.83,43.85,43.79,43.83,90642.0,42.4897,42.5091,42.4509,42.4897,90642.0
2022-03-23 14:15:00,43.82,43.92,43.79,43.9,85911.0,42.48,42.577,42.4509,42.5576,85911.0
2022-03-23 14:20:00,43.9,43.96,43.82,43.84,87859.0,42.5576,42.6157,42.48,42.4994,87859.0
2022-03-23 14:25:00,43.84,44.01,43.84,43.97,87675.0,42.4994,42.6642,42.4994,42.6254,87675.0
2022-03-23 14:30:00,43.97,44.0,43.93,43.95,52561.0,42.6254,42.6545,42.5867,42.6061,52561.0
2022-03-23 14:35:00,43.94,43.96,43.85,43.95,79887.0,42.5964,42.6157,42.5091,42.6061,79887.0
2022-03-23 14:40:00,43.95,43.99,43.92,43.96,65741.0,42.6061,42.6448,42.577,42.6157,65741.0
2022-03-23 14:45:00,43.96,44.06,43.95,44.03,107528.0,42.6157,42.7127,42.6061,42.6836,107528.0
2022-03-23 14:50:00,44.03,44.05,43.95,43.98,82844.0,42.6836,42.703,42.6061,42.6351,82844.0
2022-03-23 14:55:00,43.98,43.99,43.89,43.9,90232.0,42.6351,42.6448,42.5479,42.5576,90232.0
2022-03-23 15:00:00,43.91,43.98,43.9,43.98,64501.0,42.5673,42.6351,42.5576,42.6351,64501.0
2022-03-23 15:05:00,43.98,43.98,43.9,43.91,77916.0,42.6351,42.6351,42.5576,42.5673,77916.0
2022-03-23 15:10:00,43.91,43.97,43.89,43.93,81750.0,42.5673,42.6254,42.5479,42.5867,81750.0
2022-03-23 15:15:00,43.94,43.96,43.9,43.91,60018.0,42.5964,42.6157,42.5576,42.5673,60018.0
2022-03-23 15:20:00,43.91,44.01,43.9,44.0,57732.0,42.5673,42.6642,42.5576,42.6545,57732.0
2022-03-23 15:25:00,44.0,44.02,43.96,44.01,80275.0,42.6545,42.6739,42.6157,42.6642,80275.0
2022-03-23 15:30:00,44.01,44.02,43.92,43.92,81798.0,42.6642,42.6739,42.577,42.577,81798.0
2022-03-23 15:35:00,43.92,44.0,43.92,43.98,113282.0,42.577,42.6545,42.577,42.6351,113282.0
2022-03-23 15:40:00,43.98,44.03,43.91,44.02,153233.0,42.6351,42.6836,42.5673,42.6739,153233.0
2022-03-23 15:45:00,44.02,44.1,43.99,44.0,350842.0,42.6739,42.7515,42.6448,42.6545,350842.0
2022-03-23 15:50:00,43.99,43.99,43.86,43.87,318528.0,42.6448,42.6448,42.5188,42.5285,318528.0
2022-03-23 15:55:00,43.87,43.88,43.77,43.77,607821.0,42.5285,42.5382,42.4316,42.4316,607821.0
2022-03-24 09:30:00,44.05,44.34,44.04,44.16,346686.0,42.703,42.9841,42.6933,42.8096,346686.0
2022-03-24 09:35:00,44.15,44.33,44.03,44.29,172785.0,42.7999,42.9744,42.6836,42.9357,172785.0
2022-03-24 09:40:00,44.27,44.49,44.21,44.41,141837.0,42.9163,43.1295,42.8581,43.052,141837.0
2022-03-24 09:45:00,44.41,44.47,44.29,44.33,226031.0,43.052,43.1101,42.9357,42.9744,226031.0
2022-03-24 09:50:00,44.32,44.59,44.24,44.41,205568.0,42.9647,43.2265,42.8872,43.052,205568.0
2022-03-24 09:55:00,44.41,44.48,44.21,44.23,110378.0,43.052,43.1198,42.8581,42.8775,110378.0
2022-03-24 10:00:00,44.23,44.39,44.21,44.3,110308.0,42.8775,43.0326,42.8581,42.9453,110308.0
2022-03-24 10:05:00,44.3,44.4,44.13,44.19,107361.0,42.9453,43.0423,42.7805,42.8387,107361.0
2022-03-24 10:10:00,44.19,44.23,44.1,44.15,78874.0,42.8387,42.8775,42.7515,42.7999,78874.0
2022-03-24 10:15:00,44.15,44.19,43.95,44.09,123009.0,42.7999,42.8387,42.6061,42.7418,123009.0
2022-03-24 10:20:00,44.1,44.3,44.08,44.22,222983.0,42.7515,42.9453,42.7321,42.8678,222983.0
2022-03-24 10:25:00,44.22,44.29,44.16,44.17,88568.0,42.8678,42.9357,42.8096,42.8193,88568.0
2022-03-24 10:30:00,44.17,44.47,44.13,44.44,105551.0,42.8193,43.1101,42.7805,43.0811,105551.0
2022-03-24 10:35:00,44.44,44.51,44.28,44.32,110872.0,43.0811,43.1489,42.926,42.9647,110872.0
2022-03-24 10:40:00,44.33,44.4,44.31,44.33,136723.0,42.9744,43.0423,42.955,42.9744,136723.0
2022-03-24 10:45:00,44.33,44.39,44.25,44.26,75109.0,42.9744,43.0326,42.8969,42.9066,75109.0
2022-03-24 10:50:00,44.25,44.29,44.17,44.22,68932.0,42.8969,42.9357,42.8193,42.8678,68932.0
2022-03-24 10:55:00,44.23,44.3,44.22,44.27,63708.0,42.8775,42.9453,42.8678,42.9163,63708.0
2022-03-24 11:00:00,44.28,44.41,44.24,44.28,136129.0,42.926,43.052,42.8872,42.926,136129.0
2022-03-24 11:05:00,44.3,44.42,44.29,44.41,148438.0,42.9453,43.0617,42.9357,43.052,148438.0
2022-03-24 11:10:00,44.42,44.58,44.4,44.53,144231.0,43.0617,43.2168,43.0423,43.1683,144231.0
2022-03-24 11:15:00,44.53,44.55,44.48,44.55,96828.0,43.1683,43.1877,43.1198,43.1877,96828.0
2022-03-24 11:20:00,44.56,44.58,44.49,44.54,129855.0,43.1974,43.2168,43.1295,43.178,129855.0
2022-03-24 11:25:00,44.55,44.74,44.53,44.7,185314.0,43.1877,43.3719,43.1683,43.3331,185314.0
2022-03-24 11:30:00,44.71,44.82,44.7,44.74,114089.0,43.3428,43.4494,43.3331,43.3719,114089.0
2022-03-24 11:35:00,44.74,44.79,44.73,44.78,51638.0,43.3719,43.4204,43.3622,43.4107,51638.0
2022-03-24 11:40:00,44.77,44.83,44.77,44.82,111920.0,43.401,43.4591,43.401,43.4494,111920.0
2022-03-24 11:45:00,44.81,44.86,44.8,44.81,144172.0,43.4398,43.4882,43.4301,43.4398,144172.0
2022-03-24 11:50:00,44.82,44.82,44.65,44.73,69428.0,43.4494,43.4494,43.2846,43.3622,69428.0
2022-03-24 11:55:00,44.73,44.79,44.71,44.72,56642.0,43.3622,43.4204,43.3428,43.3525,56642.0
2022-03-24 12:00:00,44.72,44.72,44.53,44.55,141656.0,43.3525,43.3525,43.1683,43.1877,141656.0
2022-03-24 12:05:00,44.55,44.63,44.52,44.62,100314.0,43.1877,43.2653,43.1586,43.2556,100314.0
2022-03-24 12:10:00,44.61,44.62,44.57,44.6,60993.0,43.2459,43.2556,43.2071,43.2362,60993.0
2022-03-24 12:15:00,44.59,44.61,44.51,44.57,75507.0,43.2265,43.2459,43.1489,43.2071,75507.0
2022-03-24 12:20:00,44.57,44.57,44.48,44.53,125176.0,43.2071,43.2071,43.1198,43.1683,125176.0
2022-03-24 12:25:00,44.53,44.54,44.45,44.48,68889.0,43.1683,43.178,43.0908,43.1198,68889.0
2022-03-24 12:30:00,44.48,44.49,44.4,44.45,255561.0,43.1198,43.1295,43.0423,43.0908,255561.0
2022-03-24 12:35:00,44.44,44.57,44.38,44.48,366648.0,43.0811,43.2071,43.0229,43.1198,366648.0
2022-03-24 12:40:00,44.48,44.51,44.4,44.46,81638.0,43.1198,43.1489,43.0423,43.1005,81638.0
2022-03-24 12:45:00,44.47,44.47,44.34,44.34,105082.0,43.1101,43.1101,42.9841,42.9841,105082.0
2022-03-24 12:50:00,44.35,44.44,44.33,44.41,76440.0,42.9938,43.0811,42.9744,43.052,76440.0
2022-03-24 12:55:00,44.4,44.42,44.37,44.39,41542.0,43.0423,43.0617,43.0132,43.0326,41542.0
2022-03-24 13:00:00,44.39,44.45,44.36,44.36,67199.0,43.0326,43.0908,43.0035,43.0035,67199.0
2022-03-24 13:05:00,44.37,44.38,44.32,44.34,81156.0,43.0132,43.0229,42.9647,42.9841,81156.0
2022-03-24 13:10:00,44.34,44.42,44.33,44.39,42879.0,42.9841,43.0617,42.9744,43.0326,42879.0
2022-03-24 13:15:00,44.38,44.42,44.33,44.35,70744.0,43.0229,43.0617,42.9744,42.9938,70744.0
2022-03-24 13:20:00,44.34,44.44,44.33,44.4,82053.0,42.9841,43.0811,42.9744,43.0423,82053.0
2022-03-24 13:25:00,44.4,44.43,44.34,44.36,65354.0,43.0423,43.0714,42.9841,43.0035,65354.0
2022-03-24 13:30:00,44.37,44.38,44.33,44.35,66067.0,43.0132,43.0229,42.9744,42.9938,66067.0
2022-03-24 13:35:00,44.35,44.37,44.28,44.3,96964.0,42.9938,43.0132,42.926,42.9453,96964.0
2022-03-24 13:40:00,44.29,44.46,44.28,44.45,80594.0,42.9357,43.1005,42.926,43.0908,80594.0
2022-03-24 13:45:00,44.46,44.53,44.45,44.5,116114.0,43.1005,43.1683,43.0908,43.1392,116114.0
2022-03-24 13:50:00,44.49,44.49,44.39,44.41,45029.0,43.1295,43.1295,43.0326,43.052,45029.0
2022-03-24 13:55:00,44.41,44.45,44.38,44.39,37389.0,43.052,43.0908,43.0229,43.0326,37389.0
2022-03-24 14:00:00,44.4,44.46,44.39,44.44,39209.0,43.0423,43.1005,43.0326,43.0811,39209.0
2022-03-24 14:05:00,44.44,44.44,44.31,44.33,95728.0,43.0811,43.0811,42.955,42.9744,95728.0
2022-03-24 14:10:00,44.32,44.34,44.3,44.3,50093.0,42.9647,42.9841,42.9453,42.9453,50093.0
2022-03-24 14:15:00,44.3,44.34,44.3,44.33,53307.0,42.9453,42.9841,42.9453,42.9744,53307.0
2022-03-24 14:20:00,44.32,44.32,44.22,44.26,49340.0,42.9647,42.9647,42.8678,42.9066,49340.0
2022-03-24 14:25:00,44.26,44.27,44.19,44.23,84734.0,42.9066,42.9163,42.8387,42.8775,84734.0
2022-03-24 14:30:00,44.23,44.25,44.19,44.23,45416.0,42.8775,42.8969,42.8387,42.8775,45416.0
2022-03-24 14:35:00,44.23,44.28,44.19,44.27,61243.0,42.8775,42.926,42.8387,42.9163,61243.0
2022-03-24 14:40:00,44.27,44.29,44.26,44.27,68528.0,42.9163,42.9357,42.9066,42.9163,68528.0
2022-03-24 14:45:00,44.28,44.28,44.23,44.26,52239.0,42.926,42.926,42.8775,42.9066,52239.0
2022-03-24 14:50:00,44.26,44.36,44.26,44.34,68838.0,42.9066,43.0035,42.9066,42.9841,68838.0
2022-03-24 14:55:00,44.34,44.37,44.31,44.36,56436.0,42.9841,43.0132,42.955,43.0035,56436.0
2022-03-24 15:00:00,44.35,44.37,44.25,44.25,55525.0,42.9938,43.0132,42.8969,42.8969,55525.0
2022-03-24 15:05:00,44.25,44.39,44.24,44.38,69783.0,42.8969,43.0326,42.8872,43.0229,69783.0
2022-03-24 15:10:00,44.38,44.4,44.36,44.39,45862.0,43.0229,43.0423,43.0035,43.0326,45862.0
2022-03-24 15:15:00,44.39,44.46,44.37,44.46,60778.0,43.0326,43.1005,43.0132,43.1005,60778.0
2022-03-24 15:20:00,44.45,44.48,44.43,44.45,91989.0,43.0908,43.1198,43.0714,43.0908,91989.0
2022-03-24 15:25:00,44.45,44.49,44.44,44.47,81891.0,43.0908,43.1295,43.0811,43.1101,81891.0
2022-03-24 15:30:00,44.47,44.49,44.39,44.41,125492.0,43.1101,43.1295,43.0326,43.052,125492.0
2022-03-24 15:35:00,44.41,44.41,44.29,44.34,177973.0,43.052,43.052,42.9357,42.9841,177973.0
2022-03-24 15:40:00,44.34,44.37,44.31,44.37,126435.0,42.9841,43.0132,42.955,43.0132,126435.0
2022-03-24 15:45:00,44.37,44.39,44.32,44.35,261156.0,43.0132,43.0326,42.9647,42.9938,261156.0
2022-03-24 15:50:00,44.35,44.43,44.33,44.37,358894.0,42.9938,43.0714,42.9744,43.0132,358894.0
2022-03-24 15:55:00,44.37,44.39,44.33,44.34,578785.0,43.0132,43.0326,42.9744,42.9841,578785.0
2022-03-25 09:30:00,44.27,44.31,43.94,44.03,298979.0,42.9163,42.955,42.5964,42.6836,298979.0
2022-03-25 09:35:00,44.04,44.1,43.72,43.82,246704.0,42.6933,42.7515,42.3831,42.48,246704.0
2022-03-25 09:40:00,43.81,43.93,43.75,43.9,154937.0,42.4703,42.5867,42.4122,42.5576,154937.0
2022-03-25 09:45:00,43.9,44.05,43.81,43.96,136867.0,42.5576,42.703,42.4703,42.6157,136867.0
2022-03-25 09:50:00,43.96,44.12,43.91,44.09,119368.0,42.6157,42.7709,42.5673,42.7418,119368.0
2022-03-25 09:55:00,44.1,44.15,44.02,44.14,49716.0,42.7515,42.7999,42.6739,42.7902,49716.0
2022-03-25 10:00:00,44.14,44.15,43.98,44.14,112238.0,42.7902,42.7999,42.6351,42.7902,112238.0
2022-03-25 10:05:00,44.14,44.22,44.09,44.1,74868.0,42.7902,42.8678,42.7418,42.7515,74868.0
2022-03-25 10:10:00,44.09,44.11,43.96,43.98,66625.0,42.7418,42.7612,42.6157,42.6351,66625.0
2022-03-25 10:15:00,43.98,44.18,43.96,44.18,64074.0,42.6351,42.829,42.6157,42.829,64074.0
2022-03-25 10:20:00,44.19,44.21,44.07,44.08,90424.0,42.8387,42.8581,42.7224,42.7321,90424.0
2022-03-25 10:25:00,44.08,44.08,43.93,43.96,141779.0,42.7321,42.7321,42.5867,42.6157,141779.0
2022-03-25 10:30:00,43.95,44.02,43.91,43.95,167637.0,42.6061,42.6739,42.5673,42.6061,167637.0
2022-03-25 10:35:00,43.95,44.04,43.93,43.95,87697.0,42.6061,42.6933,42.5867,42.6061,87697.0
2022-03-25 10:40:00,43.95,44.05,43.93,44.01,67665.0,42.6061,42.703,42.5867,42.6642,67665.0
2022-03-25 10:45:00,44.0,44.01,43.92,43.94,130712.0,42.6545,42.6642,42.577,42.5964,130712.0
2022-03-25 10:50:00,43.94,44.01,43.92,43.98,84185.0,42.5964,42.6642,42.577,42.6351,84185.0
2022-03-25 10:55:00,43.98,44.07,43.97,44.05,78856.0,42.6351,42.7224,42.6254,42.703,78856.0
2022-03-25 11:00:00,44.06,44.08,43.91,43.98,102152.0,42.7127,42.7321,42.5673,42.6351,102152.0
2022-03-25 11:05:00,43.98,44.04,43.83,43.87,148826.0,42.6351,42.6933,42.4897,42.5285,148826.0
2022-03-25 11:10:00,43.87,43.9,43.73,43.8,121342.0,42.5285,42.5576,42.3928,42.4606,121342.0
2022-03-25 11:15:00,43.79,43.82,43.75,43.79,92735.0,42.4509,42.48,42.4122,42.4509,92735.0
2022-03-25 11:20:00,43.8,43.8,43.53,43.55,124538.0,42.4606,42.4606,42.1989,42.2183,124538.0
2022-03-25 11:25:00,43.55,43.56,43.39,43.5,196597.0,42.2183,42.228,42.0632,42.1698,196597.0
2022-03-25 11:30:00,43.51,43.54,43.4,43.43,148003.0,42.1795,42.2086,42.0729,42.102,148003.0
2022-03-25 11:35:00,43.44,43.58,43.41,43.52,187123.0,42.1116,42.2474,42.0826,42.1892,187123.0
2022-03-25 11:40:00,43.52,43.71,43.51,43.71,131257.0,42.1892,42.3734,42.1795,42.3734,131257.0
2022-03-25 11:45:00,43.69,43.71,43.64,43.67,63994.0,42.354,42.3734,42.3055,42.3346,63994.0
2022-03-25 11:50:00,43.67,43.73,43.64,43.66,79005.0,42.3346,42.3928,42.3055,42.3249,79005.0
2022-03-25 11:55:00,43.66,43.69,43.53,43.64,91868.0,42.3249,42.354,42.1989,42.3055,91868.0
2022-03-25 12:00:00,43.64,43.72,43.61,43.7,55245.0,42.3055,42.3831,42.2764,42.3637,55245.0
2022-03-25 12:05:00,43.7,43.81,43.69,43.79,46670.0,42.3637,42.4703,42.354,42.4509,46670.0
2022-03-25 12:10:00,43.78,43.81,43.74,43.75,62532.0,42.4412,42.4703,42.4025,42.4122,62532.0
2022-03-25 12:15:00,43.75,43.78,43.69,43.77,72669.0,42.4122,42.4412,42.354,42.4316,72669.0
2022-03-25 12:20:00,43.77,43.8,43.72,43.74,30941.0,42.4316,42.4606,42.3831,42.4025,30941.0
2022-03-25 12:25:00,43.74,43.81,43.7,43.79,54313.0,42.4025,42.4703,42.3637,42.4509,54313.0
2022-03-25 12:30:00,43.78,43.81,43.72,43.76,48915.0,42.4412,42.4703,42.3831,42.4219,48915.0
2022-03-25 12:35:00,43.74,43.75,43.64,43.68,123202.0,42.4025,42.4122,42.3055,42.3443,123202.0
2022-03-25 12:40:00,43.68,43.71,43.62,43.7,63151.0,42.3443,42.3734,42.2861,42.3637,63151.0
2022-03-25 12:45:00,43.71,43.74,43.67,43.72,78938.0,42.3734,42.4025,42.3346,42.3831,78938.0
2022-03-25 12:50:00,43.71,43.77,43.61,43.65,63739.0,42.3734,42.4316,42.2764,42.3152,63739.0
2022-03-25 12:55:00,43.64,43.67,43.61,43.65,43830.0,42.3055,42.3346,42.2764,42.3152,43830.0
2022-03-25 13:00:00,43.64,43.66,43.6,43.65,56701.0,42.3055,42.3249,42.2668,42.3152,56701.0
2022-03-25 13:05:00,43.66,43.66,43.57,43.57,70230.0,42.3249,42.3249,42.2377,42.2377,70230.0
2022-03-25 13:10:00,43.56,43.6,43.53,43.59,82275.0,42.228,42.2668,42.1989,42.2571,82275.0
2022-03-25 13:15:00,43.59,43.68,43.59,43.66,93560.0,42.2571,42.3443,42.2571,42.3249,93560.0
2022-03-25 13:20:00,43.66,43.67,43.51,43.53,98525.0,42.3249,42.3346,42.1795,42.1989,98525.0
2022-03-25 13:25:00,43.52,43.64,43.51,43.64,134978.0,42.1892,42.3055,42.1795,42.3055,134978.0
2022-03-25 13:30:00,43.64,43.7,43.63,43.69,69791.0,42.3055,42.3637,42.2958,42.354,69791.0
2022-03-25 13:35:00,43.68,43.69,43.63,43.65,51147.0,42.3443,42.354,42.2958,42.3152,51147.0
2022-03-25 13:40:00,43.66,43.69,43.62,43.68,49072.0,42.3249,42.354,42.2861,42.3443,49072.0
2022-03-25 13:45:00,43.69,43.71,43.66,43.68,42285.0,42.354,42.3734,42.3249,42.3443,42285.0
2022-03-25 13:50:00,43.69,43.7,43.64,43.67,66149.0,42.354,42.3637,42.3055,42.3346,66149.0
2022-03-25 13:55:00,43.68,43.72,43.66,43.71,45612.0,42.3443,42.3831,42.3249,42.3734,45612.0
2022-03-25 14:00:00,43.71,43.76,43.66,43.73,61365.0,42.3734,42.4219,42.3249,42.3928,61365.0
2022-03-25 14:05:00,43.73,43.75,43.71,43.73,46684.0,42.3928,42.4122,42.3734,42.3928,46684.0
2022-03-25 14:10:00,43.73,43.74,43.68,43.7,36478.0,42.3928,42.4025,42.3443,42.3637,36478.0
2022-03-25 14:15:00,43.7,43.7,43.67,43.69,58382.0,42.3637,42.3637,42.3346,42.354,58382.0
2022-03-25 14:20:00,43.7,43.76,43.69,43.76,64897.0,42.3637,42.4219,42.354,42.4219,64897.0
2022-03-25 14:25:00,43.76,43.78,43.74,43.75,118755.0,42.4219,42.4412,42.4025,42.4122,118755.0
2022-03-25 14:30:00,43.75,43.76,43.71,43.76,214161.0,42.4122,42.4219,42.3734,42.4219,214161.0
2022-03-25 14:35:00,43.76,43.78,43.71,43.76,85842.0,42.4219,42.4412,42.3734,42.4219,85842.0
2022-03-25 14:40:00,43.75,43.79,43.73,43.76,69790.0,42.4122,42.4509,42.3928,42.4219,69790.0
2022-03-25 14:45:00,43.76,43.77,43.68,43.69,53076.0,42.4219,42.4316,42.3443,42.354,53076.0
2022-03-25 14:50:00,43.69,43.7,43.63,43.64,60310.0,42.354,42.3637,42.2958,42.3055,60310.0
2022-03-25 14:55:00,43.64,43.64,43.6,43.6,82061.0,42.3055,42.3055,42.2668,42.2668,82061.0
2022-03-25 15:00:00,43.61,43.61,43.53,43.56,69876.0,42.2764,42.2764,42.1989,42.228,69876.0
2022-03-25 15:05:00,43.57,43.59,43.53,43.54,88975.0,42.2377,42.2571,42.1989,42.2086,88975.0
2022-03-25 15:10:00,43.54,43.62,43.52,43.58,79268.0,42.2086,42.2861,42.1892,42.2474,79268.0
2022-03-25 15:15:00,43.58,43.6,43.53,43.57,78586.0,42.2474,42.2668,42.1989,42.2377,78586.0
2022-03-25 15:20:00,43.58,43.58,43.44,43.47,189012.0,42.2474,42.2474,42.1116,42.1407,189012.0
2022-03-25 15:25:00,43.47,43.5,43.44,43.46,82314.0,42.1407,42.1698,42.1116,42.131,82314.0
2022-03-25 15:30:00,43.46,43.5,43.43,43.47,86081.0,42.131,42.1698,42.102,42.1407,86081.0
2022-03-25 15:35:00,43.46,43.52,43.46,43.46,106682.0,42.131,42.1892,42.131,42.131,106682.0
2022-03-25 15:40:00,43.47,43.57,43.46,43.51,154866.0,42.1407,42.2377,42.131,42.1795,154866.0
2022-03-25 15:45:00,43.51,43.59,43.51,43.57,176840.0,42.1795,42.2571,42.1795,42.2377,176840.0
2022-03-25 15:50:00,43.57,43.64,43.55,43.61,249340.0,42.2377,42.3055,42.2183,42.2764,249340.0
2022-03-25 15:55:00,43.6,43.66,43.59,43.65,330004.0,42.2668,42.3249,42.2571,42.3152,330004.0
2022-03-28 09:30:00,43.9,43.95,43.67,43.86,363289.0,42.5576,42.6061,42.3346,42.5188,363289.0
2022-03-28 09:35:00,43.85,43.9,43.64,43.79,176994.0,42.5091,42.5576,42.3055,42.4509,176994.0
2022-03-28 09:40:00,43.79,43.82,43.56,43.66,186454.0,42.4509,42.48,42.228,42.3249,186454.0
2022-03-28 09:45:00,43.64,43.66,43.43,43.5,200671.0,42.3055,42.3249,42.102,42.1698,200671.0
2022-03-28 09:50:00,43.51,44.01,43.51,43.98,216711.0,42.1795,42.6642,42.1795,42.6351,216711.0
2022-03-28 09:55:00,43.98,44.13,43.94,44.13,207487.0,42.6351,42.7805,42.5964,42.7805,207487.0
2022-03-28 10:00:00,44.13,44.13,43.9,44.11,165493.0,42.7805,42.7805,42.5576,42.7612,165493.0
2022-03-28 10:05:00,44.11,44.11,43.89,44.01,147666.0,42.7612,42.7612,42.5479,42.6642,147666.0
2022-03-28 10:10:00,44.04,44.07,43.94,44.03,60776.0,42.6933,42.7224,42.5964,42.6836,60776.0
2022-03-28 10:15:00,44.05,44.08,43.83,43.9,91968.0,42.703,42.7321,42.4897,42.5576,91968.0
2022-03-28 10:20:00,43.9,43.94,43.79,43.89,118866.0,42.5576,42.5964,42.4509,42.5479,118866.0
2022-03-28 10:25:00,43.9,43.91,43.78,43.87,118179.0,42.5576,42.5673,42.4412,42.5285,118179.0
2022-03-28 10:30:00,43.89,44.01,43.88,43.93,117857.0,42.5479,42.6642,42.5382,42.5867,117857.0
2022-03-28 10:35:00,43.94,43.95,43.84,43.87,50191.0,42.5964,42.6061,42.4994,42.5285,50191.0
2022-03-28 10:40:00,43.87,43.94,43.86,43.93,51948.0,42.5285,42.5964,42.5188,42.5867,51948.0
2022-03-28 10:45:00,43.93,43.95,43.87,43.9,64388.0,42.5867,42.6061,42.5285,42.5576,64388.0
2022-03-28 10:50:00,43.89,43.93,43.78,43.8,62500.0,42.5479,42.5867,42.4412,42.4606,62500.0
2022-03-28 10:55:00,43.8,43.83,43.73,43.75,62098.0,42.4606,42.4897,42.3928,42.4122,62098.0
2022-03-28 11:00:00,43.76,43.77,43.55,43.69,118350.0,42.4219,42.4316,42.2183,42.354,118350.0
2022-03-28 11:05:00,43.68,43.72,43.62,43.67,48925.0,42.3443,42.3831,42.2861,42.3346,48925.0
2022-03-28 11:10:00,43.68,43.73,43.64,43.65,50843.0,42.3443,42.3928,42.3055,42.3152,50843.0
2022-03-28 11:15:00,43.64,43.76,43.64,43.74,84144.0,42.3055,42.4219,42.3055,42.4025,84144.0
2022-03-28 11:20:00,43.75,43.75,43.68,43.74,64518.0,42.4122,42.4122,42.3443,42.4025,64518.0
2022-03-28 11:25:00,43.74,43.75,43.58,43.7,75434.0,42.4025,42.4122,42.2474,42.3637,75434.0
2022-03-28 11:30:00,43.7,43.81,43.55,43.56,158036.0,42.3637,42.4703,42.2183,42.228,158036.0
2022-03-28 11:35:00,43.56,43.58,43.5,43.54,96293.0,42.228,42.2474,42.1698,42.2086,96293.0
2022-03-28 11:40:00,43.55,43.61,43.54,43.59,65708.0,42.2183,42.2764,42.2086,42.2571,65708.0
2022-03-28 11:45:00,43.58,43.58,43.45,43.46,85284.0,42.2474,42.2474,42.1213,42.131,85284.0
2022-03-28 11:50:00,43.45,43.47,43.36,43.43,133222.0,42.1213,42.1407,42.0341,42.102,133222.0
2022-03-28 11:55:00,43.42,43.42,43.35,43.36,72919.0,42.0923,42.0923,42.0244,42.0341,72919.0
2022-03-28 12:00:00,43.36,43.48,43.29,43.46,182658.0,42.0341,42.1504,41.9662,42.131,182658.0
2022-03-28 12:05:00,43.46,43.46,43.34,43.35,85896.0,42.131,42.131,42.0147,42.0244,85896.0
2022-03-28 12:10:00,43.36,43.4,43.28,43.37,161527.0,42.0341,42.0729,41.9565,42.0438,161527.0
2022-03-28 12:15:00,43.36,43.4,43.3,43.33,64874.0,42.0341,42.0729,41.9759,42.005,64874.0
2022-03-28 12:20:00,43.35,43.43,43.34,43.43,46147.0,42.0244,42.102,42.0147,42.102,46147.0
2022-03-28 12:25:00,43.44,43.48,43.38,43.41,106865.0,42.1116,42.1504,42.0535,42.0826,106865.0
2022-03-28 12:30:00,43.4,43.5,43.39,43.49,43087.0,42.0729,42.1698,42.0632,42.1601,43087.0
2022-03-28 12:35:00,43.5,43.55,43.45,43.52,56835.0,42.1698,42.2183,42.1213,42.1892,56835.0
2022-03-28 12:40:00,43.52,43.56,43.5,43.55,50731.0,42.1892,42.228,42.1698,42.2183,50731.0
2022-03-28 12:45:00,43.54,43.63,43.53,43.62,67997.0,42.2086,42.2958,42.1989,42.2861,67997.0
2022-03-28 12:50:00,43.62,43.72,43.59,43.72,204689.0,42.2861,42.3831,42.2571,42.3831,204689.0
2022-03-28 12:55:00,43.72,43.79,43.71,43.77,106988.0,42.3831,42.4509,42.3734,42.4316,106988.0
2022-03-28 13:00:00,43.77,43.79,43.7,43.71,83882.0,42.4316,42.4509,42.3637,42.3734,83882.0
2022-03-28 13:05:00,43.7,43.83,43.7,43.73,201238.0,42.3637,42.4897,42.3637,42.3928,201238.0
2022-03-28 13:10:00,43.73,43.73,43.64,43.66,29237.0,42.3928,42.3928,42.3055,42.3249,29237.0
2022-03-28 13:15:00,43.65,43.66,43.61,43.65,41809.0,42.3152,42.3249,42.2764,42.3152,41809.0
2022-03-28 13:20:00,43.65,43.67,43.61,43.64,63302.0,42.3152,42.3346,42.2764,42.3055,63302.0
2022-03-28 13:25:00,43.64,43.77,43.61,43.7,203511.0,42.3055,42.4316,42.2764,42.3637,203511.0
2022-03-28 13:30:00,43.7,43.77,43.68,43.75,197994.0,42.3637,42.4316,42.3443,42.4122,197994.0
2022-03-28 13:35:00,43.75,43.79,43.73,43.75,59951.0,42.4122,42.4509,42.3928,42.4122,59951.0
2022-03-28 13:40:00,43.76,43.77,43.7,43.71,56017.0,42.4219,42.4316,42.3637,42.3734,56017.0
2022-03-28 13:45:00,43.72,43.75,43.71,43.75,64601.0,42.3831,42.4122,42.3734,42.4122,64601.0
2022-03-28 13:50:00,43.75,43.76,43.71,43.72,66327.0,42.4122,42.4219,42.3734,42.3831,66327.0
2022-03-28 13:55:00,43.72,43.73,43.68,43.7,45609.0,42.3831,42.3928,42.3443,42.3637,45609.0
2022-03-28 14:00:00,43.7,43.72,43.65,43.7,44873.0,42.3637,42.3831,42.3152,42.3637,44873.0
2022-03-28 14:05:00,43.7,43.72,43.66,43.7,53580.0,42.3637,42.3831,42.3249,42.3637,53580.0
2022-03-28 14:10:00,43.71,43.71,43.63,43.66,114104.0,42.3734,42.3734,42.2958,42.3249,114104.0
2022-03-28 14:15:00,43.66,43.67,43.62,43.65,77642.0,42.3249,42.3346,42.2861,42.3152,77642.0
2022-03-28 14:20:00,43.65,43.7,43.64,43.7,73468.0,42.3152,42.3637,42.3055,42.3637,73468.0
2022-03-28 14:25:00,43.7,43.75,43.67,43.72,106270.0,42.3637,42.4122,42.3346,42.3831,106270.0
2022-03-28 14:30:00,43.73,43.74,43.7,43.73,42989.0,42.3928,42.4025,42.3637,42.3928,42989.0
2022-03-28 14:35:00,43.73,43.76,43.7,43.72,49117.0,42.3928,42.4219,42.3637,42.3831,49117.0
2022-03-28 14:40:00,43.71,43.82,43.7,43.79,56728.0,42.3734,42.48,42.3637,42.4509,56728.0
2022-03-28 14:45:00,43.79,43.85,43.79,43.81,57351.0,42.4509,42.5091,42.4509,42.4703,57351.0
2022-03-28 14:50:00,43.81,43.88,43.81,43.85,53300.0,42.4703,42.5382,42.4703,42.5091,53300.0
2022-03-28 14:55:00,43.86,44.06,43.84,44.05,147832.0,42.5188,42.7127,42.4994,42.703,147832.0
2022-03-28 15:00:00,44.05,44.08,43.9,43.9,165482.0,42.703,42.7321,42.5576,42.5576,165482.0
2022-03-28 15:05:00,43.91,43.97,43.89,43.96,81859.0,42.5673,42.6254,42.5479,42.6157,81859.0
2022-03-28 15:10:00,43.96,44.0,43.93,43.96,56970.0,42.6157,42.6545,42.5867,42.6157,56970.0
2022-03-28 15:15:00,43.96,43.98,43.93,43.93,43974.0,42.6157,42.6351,42.5867,42.5867,43974.0
2022-03-28 15:20:00,43.94,43.99,43.93,43.99,80301.0,42.5964,42.6448,42.5867,42.6448,80301.0
2022-03-28 15:25:00,43.98,44.07,43.98,44.02,194098.0,42.6351,42.7224,42.6351,42.6739,194098.0
2022-03-28 15:30:00,44.01,44.06,43.99,44.06,109252.0,42.6642,42.7127,42.6448,42.7127,109252.0
2022-03-28 15:35:00,44.05,44.15,44.04,44.08,266922.0,42.703,42.7999,42.6933,42.7321,266922.0
2022-03-28 15:40:00,44.08,44.1,44.03,44.05,110896.0,42.7321,42.7515,42.6836,42.703,110896.0
2022-03-28 15:45:00,44.05,44.13,44.04,44.12,121834.0,42.703,42.7805,42.6933,42.7709,121834.0
2022-03-28 15:50:00,44.11,44.14,44.05,44.13,203599.0,42.7612,42.7902,42.703,42.7805,203599.0
2022-03-28 15:55:00,44.13,44.25,44.11,44.22,484713.0,42.7805,42.8969,42.7612,42.8678,484713.0
2022-03-29 09:30:00,45.41,46.2,45.24,46.11,1199533.0,44.0214,44.7872,43.8566,44.7,1199533.0
2022-03-29 09:35:00,46.12,46.39,45.88,46.36,670530.0,44.7097,44.9714,44.477,44.9424,670530.0
2022-03-29 09:40:00,46.39,46.71,46.36,46.57,698230.0,44.9714,45.2817,44.9424,45.1459,698230.0
2022-03-29 09:45:00,46.57,46.67,46.14,46.19,542654.0,45.1459,45.2429,44.7291,44.7776,542654.0
2022-03-29 09:50:00,46.19,46.48,46.12,46.3,391514.0,44.7776,45.0587,44.7097,44.8842,391514.0
2022-03-29 09:55:00,46.32,46.36,46.09,46.12,260958.0,44.9036,44.9424,44.6806,44.7097,260958.0
2022-03-29 10:00:00,46.12,46.12,45.94,45.96,344603.0,44.7097,44.7097,44.5352,44.5546,344603.0
2022-03-29 10:05:00,45.98,45.99,45.82,45.96,136688.0,44.574,44.5837,44.4189,44.5546,136688.0
2022-03-29 10:10:00,45.96,45.99,45.68,45.77,269678.0,44.5546,44.5837,44.2831,44.3704,269678.0
2022-03-29 10:15:00,45.78,46.01,45.76,45.89,219460.0,44.3801,44.6031,44.3607,44.4867,219460.0
2022-03-29 10:20:00,45.89,46.17,45.88,46.11,220113.0,44.4867,44.7582,44.477,44.7,220113.0
2022-03-29 10:25:00,46.12,46.25,46.07,46.21,195960.0,44.7097,44.8357,44.6612,44.7969,195960.0
2022-03-29 10:30:00,46.21,46.45,46.17,46.45,185884.0,44.7969,45.0296,44.7582,45.0296,185884.0
2022-03-29 10:35:00,46.44,46.53,46.35,46.52,165486.0,45.0199,45.1072,44.9327,45.0975,165486.0
2022-03-29 10:40:00,46.52,46.56,46.36,46.45,176477.0,45.0975,45.1362,44.9424,45.0296,176477.0
2022-03-29 10:45:00,46.45,46.5,46.32,46.4,143509.0,45.0296,45.0781,44.9036,44.9811,143509.0
2022-03-29 10:50:00,46.41,46.52,46.35,46.49,169871.0,44.9908,45.0975,44.9327,45.0684,169871.0
2022-03-29 10:55:00,46.49,46.61,46.48,46.52,163144.0,45.0684,45.1847,45.0587,45.0975,163144.0
2022-03-29 11:00:00,46.53,46.74,46.53,46.66,305989.0,45.1072,45.3107,45.1072,45.2332,305989.0
2022-03-29 11:05:00,46.66,46.7,46.55,46.66,206303.0,45.2332,45.272,45.1265,45.2332,206303.0
2022-03-29 11:10:00,46.67,46.73,46.57,46.59,122569.0,45.2429,45.301,45.1459,45.1653,122569.0
2022-03-29 11:15:00,46.59,46.62,46.44,46.55,126912.0,45.1653,45.1944,45.0199,45.1265,126912.0
2022-03-29 11:20:00,46.55,46.58,46.38,46.45,108191.0,45.1265,45.1556,44.9617,45.0296,108191.0
2022-03-29 11:25:00,46.46,46.52,46.4,46.47,111172.0,45.0393,45.0975,44.9811,45.049,111172.0
2022-03-29 11:30:00,46.46,46.47,46.32,46.37,154294.0,45.0393,45.049,44.9036,44.952,154294.0
2022-03-29 11:35:00,46.37,46.46,46.31,46.44,101225.0,44.952,45.0393,44.8939,45.0199,101225.0
2022-03-29 11:40:00,46.43,46.48,46.39,46.47,88992.0,45.0102,45.0587,44.9714,45.049,88992.0
2022-03-29 11:45:00,46.46,46.47,46.36,46.41,105039.0,45.0393,45.049,44.9424,44.9908,105039.0
2022-03-29 11:50:00,46.41,46.42,46.32,46.36,93317.0,44.9908,45.0005,44.9036,44.9424,93317.0
2022-03-29 11:55:00,46.37,46.37,46.29,46.37,146057.0,44.952,44.952,44.8745,44.952,146057.0
2022-03-29 12:00:00,46.38,46.48,46.34,46.46,97043.0,44.9617,45.0587,44.923,45.0393,97043.0
2022-03-29 12:05:00,46.47,46.48,46.36,46.38,86838.0,45.049,45.0587,44.9424,44.9617,86838.0
2022-03-29 12:10:00,46.38,46.42,46.32,46.41,93635.0,44.9617,45.0005,44.9036,44.9908,93635.0
2022-03-29 12:15:00,46.41,46.43,46.32,46.38,91743.0,44.9908,45.0102,44.9036,44.9617,91743.0
2022-03-29 12:20:00,46.38,46.39,46.3,46.34,75526.0,44.9617,44.9714,44.8842,44.923,75526.0
2022-03-29 12:25:00,46.35,46.44,46.33,46.44,92746.0,44.9327,45.0199,44.9133,45.0199,92746.0
2022-03-29 12:30:00,46.42,46.43,46.18,46.19,131039.0,45.0005,45.0102,44.7679,44.7776,131039.0
2022-03-29 12:35:00,46.19,46.19,46.02,46.07,258657.0,44.7776,44.7776,44.6128,44.6612,258657.0
2022-03-29 12:40:00,46.07,46.29,46.05,46.27,156274.0,44.6612,44.8745,44.6418,44.8551,156274.0
2022-03-29 12:45:00,46.27,46.32,46.21,46.23,64972.0,44.8551,44.9036,44.7969,44.8163,64972.0
2022-03-29 12:50:00,46.24,46.27,46.15,46.21,122520.0,44.826,44.8551,44.7388,44.7969,122520.0
2022-03-29 12:55:00,46.22,46.26,46.14,46.22,97939.0,44.8066,44.8454,44.7291,44.8066,97939.0
2022-03-29 13:00:00,46.23,46.23,46.08,46.09,105885.0,44.8163,44.8163,44.6709,44.6806,105885.0
2022-03-29 13:05:00,46.09,46.11,45.96,45.98,122420.0,44.6806,44.7,44.5546,44.574,122420.0
2022-03-29 13:10:00,45.98,46.01,45.9,45.94,238180.0,44.574,44.6031,44.4964,44.5352,238180.0
2022-03-29 13:15:00,45.94,46.08,45.92,46.01,90299.0,44.5352,44.6709,44.5158,44.6031,90299.0
2022-03-29 13:20:00,46.02,46.02,45.93,45.99,64450.0,44.6128,44.6128,44.5255,44.5837,64450.0
2022-03-29 13:25:00,45.99,46.04,45.96,46.02,77326.0,44.5837,44.6321,44.5546,44.6128,77326.0
2022-03-29 13:30:00,46.02,46.1,45.95,46.02,113748.0,44.6128,44.6903,44.5449,44.6128,113748.0
2022-03-29 13:35:00,46.02,46.06,45.98,46.03,95512.0,44.6128,44.6515,44.574,44.6224,95512.0
2022-03-29 13:40:00,46.03,46.17,46.02,46.17,81150.0,44.6224,44.7582,44.6128,44.7582,81150.0
2022-03-29 13:45:00,46.18,46.21,46.13,46.14,71677.0,44.7679,44.7969,44.7194,44.7291,71677.0
2022-03-29 13:50:00,46.13,46.2,46.13,46.19,46572.0,44.7194,44.7872,44.7194,44.7776,46572.0
2022-03-29 13:55:00,46.18,46.27,46.17,46.27,65831.0,44.7679,44.8551,44.7582,44.8551,65831.0
2022-03-29 14:00:00,46.27,46.37,46.26,46.35,95555.0,44.8551,44.952,44.8454,44.9327,95555.0
2022-03-29 14:05:00,46.36,46.36,46.28,46.29,70351.0,44.9424,44.9424,44.8648,44.8745,70351.0
2022-03-29 14:10:00,46.29,46.3,46.22,46.29,83700.0,44.8745,44.8842,44.8066,44.8745,83700.0
2022-03-29 14:15:00,46.28,46.31,46.22,46.23,55883.0,44.8648,44.8939,44.8066,44.8163,55883.0
2022-03-29 14:20:00,46.23,46.31,46.22,46.3,84496.0,44.8163,44.8939,44.8066,44.8842,84496.0
2022-03-29 14:25:00,46.3,46.4,46.29,46.4,104964.0,44.8842,44.9811,44.8745,44.9811,104964.0
2022-03-29 14:30:00,46.4,46.42,46.3,46.39,124612.0,44.9811,45.0005,44.8842,44.9714,124612.0
2022-03-29 14:35:00,46.39,46.4,46.36,46.37,49324.0,44.9714,44.9811,44.9424,44.952,49324.0
2022-03-29 14:40:00,46.37,46.41,46.33,46.37,140718.0,44.952,44.9908,44.9133,44.952,140718.0
2022-03-29 14:45:00,46.37,46.38,46.31,46.31,33867.0,44.952,44.9617,44.8939,44.8939,33867.0
2022-03-29 14:50:00,46.31,46.37,46.28,46.34,56640.0,44.8939,44.952,44.8648,44.923,56640.0
2022-03-29 14:55:00,46.35,46.38,46.33,46.36,33005.0,44.9327,44.9617,44.9133,44.9424,33005.0
2022-03-29 15:00:00,46.35,46.36,46.28,46.36,58297.0,44.9327,44.9424,44.8648,44.9424,58297.0
2022-03-29 15:05:00,46.35,46.38,46.33,46.35,76915.0,44.9327,44.9617,44.9133,44.9327,76915.0
2022-03-29 15:10:00,46.35,46.37,46.24,46.26,117505.0,44.9327,44.952,44.826,44.8454,117505.0
2022-03-29 15:15:00,46.27,46.33,46.24,46.28,141478.0,44.8551,44.9133,44.826,44.8648,141478.0
2022-03-29 15:20:00,46.27,46.35,46.27,46.32,94333.0,44.8551,44.9327,44.8551,44.9036,94333.0
2022-03-29 15:25:00,46.32,46.39,46.28,46.39,111464.0,44.9036,44.9714,44.8648,44.9714,111464.0
2022-03-29 15:30:00,46.39,46.39,46.32,46.37,124078.0,44.9714,44.9714,44.9036,44.952,124078.0
2022-03-29 15:35:00,46.37,46.38,46.26,46.29,174466.0,44.952,44.9617,44.8454,44.8745,174466.0
2022-03-29 15:40:00,46.29,46.31,46.21,46.26,188298.0,44.8745,44.8939,44.7969,44.8454,188298.0
2022-03-29 15:45:00,46.26,46.32,46.23,46.25,250490.0,44.8454,44.9036,44.8163,44.8357,250490.0
2022-03-29 15:50:00,46.25,46.29,46.14,46.2,350484.0,44.8357,44.8745,44.7291,44.7872,350484.0
2022-03-29 15:55:00,46.2,46.27,46.18,46.26,522555.0,44.7872,44.8551,44.7679,44.8454,522555.0
2022-03-30 09:30:00,45.71,45.95,45.54,45.55,498449.0,44.3122,44.5449,44.1474,44.1571,498449.0
2022-03-30 09:35:00,45.58,45.67,45.41,45.64,187197.0,44.1862,44.2735,44.0214,44.2444,187197.0
2022-03-30 09:40:00,45.65,45.75,45.54,45.68,224670.0,44.2541,44.351,44.1474,44.2831,224670.0
2022-03-30 09:45:00,45.68,45.84,45.55,45.77,237252.0,44.2831,44.4383,44.1571,44.3704,237252.0
2022-03-30 09:50:00,45.77,45.95,45.74,45.88,151905.0,44.3704,44.5449,44.3413,44.477,151905.0
2022-03-30 09:55:00,45.89,45.95,45.75,45.85,79439.0,44.4867,44.5449,44.351,44.448,79439.0
2022-03-30 10:00:00,45.86,45.9,45.74,45.8,99068.0,44.4576,44.4964,44.3413,44.3995,99068.0
2022-03-30 10:05:00,45.81,45.95,45.74,45.94,168354.0,44.4092,44.5449,44.3413,44.5352,168354.0
2022-03-30 10:10:00,45.94,46.03,45.88,45.99,199638.0,44.5352,44.6224,44.477,44.5837,199638.0
2022-03-30 10:15:00,45.99,46.01,45.7,45.77,111061.0,44.5837,44.6031,44.3025,44.3704,111061.0
2022-03-30 10:20:00,45.77,45.83,45.72,45.75,76929.0,44.3704,44.4286,44.3219,44.351,76929.0
2022-03-30 10:25:00,45.75,45.85,45.75,45.83,80760.0,44.351,44.448,44.351,44.4286,80760.0
2022-03-30 10:30:00,45.83,45.86,45.75,45.85,92229.0,44.4286,44.4576,44.351,44.448,92229.0
2022-03-30 10:35:00,45.85,45.91,45.8,45.9,127998.0,44.448,44.5061,44.3995,44.4964,127998.0
2022-03-30 10:40:00,45.9,45.9,45.71,45.72,104027.0,44.4964,44.4964,44.3122,44.3219,104027.0
2022-03-30 10:45:00,45.71,45.85,45.71,45.84,77120.0,44.3122,44.448,44.3122,44.4383,77120.0
2022-03-30 10:50:00,45.85,45.93,45.83,45.87,145830.0,44.448,44.5255,44.4286,44.4673,145830.0
2022-03-30 10:55:00,45.87,45.91,45.83,45.88,81774.0,44.4673,44.5061,44.4286,44.477,81774.0
2022-03-30 11:00:00,45.88,45.98,45.83,45.92,205331.0,44.477,44.574,44.4286,44.5158,205331.0
2022-03-30 11:05:00,45.91,45.93,45.73,45.79,81379.0,44.5061,44.5255,44.3316,44.3898,81379.0
2022-03-30 11:10:00,45.79,45.8,45.67,45.71,135530.0,44.3898,44.3995,44.2735,44.3122,135530.0
2022-03-30 11:15:00,45.72,45.79,45.66,45.74,77122.0,44.3219,44.3898,44.2638,44.3413,77122.0
2022-03-30 11:20:00,45.73,45.75,45.64,45.68,91406.0,44.3316,44.351,44.2444,44.2831,91406.0
2022-03-30 11:25:00,45.68,45.68,45.61,45.64,71442.0,44.2831,44.2831,44.2153,44.2444,71442.0
2022-03-30 11:30:00,45.64,45.68,45.61,45.67,76252.0,44.2444,44.2831,44.2153,44.2735,76252.0
2022-03-30 11:35:00,45.67,45.73,45.66,45.72,56356.0,44.2735,44.3316,44.2638,44.3219,56356.0
2022-03-30 11:40:00,45.71,45.75,45.69,45.72,62513.0,44.3122,44.351,44.2928,44.3219,62513.0
2022-03-30 11:45:00,45.72,45.76,45.69,45.73,41752.0,44.3219,44.3607,44.2928,44.3316,41752.0
2022-03-30 11:50:00,45.73,45.73,45.66,45.69,51323.0,44.3316,44.3316,44.2638,44.2928,51323.0
2022-03-30 11:55:00,45.7,45.7,45.65,45.68,44281.0,44.3025,44.3025,44.2541,44.2831,44281.0
2022-03-30 12:00:00,45.67,45.77,45.64,45.76,89125.0,44.2735,44.3704,44.2444,44.3607,89125.0
2022-03-30 12:05:00,45.75,45.77,45.68,45.7,88522.0,44.351,44.3704,44.2831,44.3025,88522.0
2022-03-30 12:10:00,45.71,45.75,45.69,45.75,30164.0,44.3122,44.351,44.2928,44.351,30164.0
2022-03-30 12:15:00,45.75,45.79,45.73,45.77,52814.0,44.351,44.3898,44.3316,44.3704,52814.0
2022-03-30 12:20:00,45.77,45.79,45.71,45.79,42419.0,44.3704,44.3898,44.3122,44.3898,42419.0
2022-03-30 12:25:00,45.79,45.79,45.75,45.78,54056.0,44.3898,44.3898,44.351,44.3801,54056.0
2022-03-30 12:30:00,45.78,45.79,45.76,45.79,40652.0,44.3801,44.3898,44.3607,44.3898,40652.0
2022-03-30 12:35:00,45.79,45.81,45.72,45.8,136262.0,44.3898,44.4092,44.3219,44.3995,136262.0
2022-03-30 12:40:00,45.8,45.8,45.75,45.79,31429.0,44.3995,44.3995,44.351,44.3898,31429.0
2022-03-30 12:45:00,45.79,45.79,45.72,45.77,35229.0,44.3898,44.3898,44.3219,44.3704,35229.0
2022-03-30 12:50:00,45.77,45.78,45.73,45.75,31444.0,44.3704,44.3801,44.3316,44.351,31444.0
2022-03-30 12:55:00,45.75,45.76,45.74,45.75,31314.0,44.351,44.3607,44.3413,44.351,31314.0
2022-03-30 13:00:00,45.75,45.76,45.66,45.67,44652.0,44.351,44.3607,44.2638,44.2735,44652.0
2022-03-30 13:05:00,45.68,45.72,45.65,45.71,145572.0,44.2831,44.3219,44.2541,44.3122,145572.0
2022-03-30 13:10:00,45.71,45.78,45.71,45.77,114838.0,44.3122,44.3801,44.3122,44.3704,114838.0
2022-03-30 13:15:00,45.78,45.78,45.66,45.67,46504.0,44.3801,44.3801,44.2638,44.2735,46504.0
2022-03-30 13:20:00,45.66,45.66,45.6,45.63,58418.0,44.2638,44.2638,44.2056,44.2347,58418.0
2022-03-30 13:25:00,45.62,45.63,45.57,45.6,77053.0,44.225,44.2347,44.1765,44.2056,77053.0
2022-03-30 13:30:00,45.6,45.61,45.52,45.57,69274.0,44.2056,44.2153,44.128,44.1765,69274.0
2022-03-30 13:35:00,45.57,45.59,45.53,45.55,73305.0,44.1765,44.1959,44.1377,44.1571,73305.0
2022-03-30 13:40:00,45.54,45.55,45.49,45.54,80551.0,44.1474,44.1571,44.099,44.1474,80551.0
2022-03-30 13:45:00,45.54,45.57,45.5,45.57,63372.0,44.1474,44.1765,44.1087,44.1765,63372.0
2022-03-30 13:50:00,45.58,45.61,45.56,45.6,48911.0,44.1862,44.2153,44.1668,44.2056,48911.0
2022-03-30 13:55:00,45.6,45.67,45.53,45.58,134419.0,44.2056,44.2735,44.1377,44.1862,134419.0
2022-03-30 14:00:00,45.57,45.61,45.55,45.59,82600.0,44.1765,44.2153,44.1571,44.1959,82600.0
2022-03-30 14:05:00,45.59,45.66,45.56,45.66,50167.0,44.1959,44.2638,44.1668,44.2638,50167.0
2022-03-30 14:10:00,45.66,45.68,45.59,45.63,60109.0,44.2638,44.2831,44.1959,44.2347,60109.0
2022-03-30 14:15:00,45.62,45.63,45.53,45.55,53872.0,44.225,44.2347,44.1377,44.1571,53872.0
2022-03-30 14:20:00,45.55,45.56,45.47,45.52,100432.0,44.1571,44.1668,44.0796,44.128,100432.0
2022-03-30 14:25:00,45.51,45.54,45.48,45.51,52623.0,44.1183,44.1474,44.0893,44.1183,52623.0
2022-03-30 14:30:00,45.5,45.53,45.45,45.46,132727.0,44.1087,44.1377,44.0602,44.0699,132727.0
2022-03-30 14:35:00,45.46,45.48,45.43,45.46,151141.0,44.0699,44.0893,44.0408,44.0699,151141.0
2022-03-30 14:40:00,45.46,45.46,45.33,45.34,116894.0,44.0699,44.0699,43.9439,43.9535,116894.0
2022-03-30 14:45:00,45.34,45.35,45.22,45.25,138405.0,43.9535,43.9632,43.8372,43.8663,138405.0
2022-03-30 14:50:00,45.24,45.25,45.11,45.12,199514.0,43.8566,43.8663,43.7306,43.7403,199514.0
2022-03-30 14:55:00,45.11,45.23,45.1,45.22,192120.0,43.7306,43.8469,43.7209,43.8372,192120.0
2022-03-30 15:00:00,45.23,45.23,45.13,45.16,141638.0,43.8469,43.8469,43.75,43.7791,141638.0
2022-03-30 15:05:00,45.15,45.25,45.14,45.22,168077.0,43.7694,43.8663,43.7597,43.8372,168077.0
2022-03-30 15:10:00,45.22,45.22,45.17,45.21,146535.0,43.8372,43.8372,43.7887,43.8275,146535.0
2022-03-30 15:15:00,45.21,45.24,45.12,45.13,114180.0,43.8275,43.8566,43.7403,43.75,114180.0
2022-03-30 15:20:00,45.13,45.14,45.04,45.05,162699.0,43.75,43.7597,43.6627,43.6724,162699.0
2022-03-30 15:25:00,45.05,45.16,45.04,45.15,132377.0,43.6724,43.7791,43.6627,43.7694,132377.0
2022-03-30 15:30:00,45.14,45.24,45.11,45.19,165077.0,43.7597,43.8566,43.7306,43.8081,165077.0
2022-03-30 15:35:00,45.19,45.29,45.18,45.19,185902.0,43.8081,43.9051,43.7984,43.8081,185902.0
2022-03-30 15:40:00,45.19,45.24,45.13,45.23,282230.0,43.8081,43.8566,43.75,43.8469,282230.0
2022-03-30 15:45:00,45.23,45.32,45.22,45.28,251698.0,43.8469,43.9342,43.8372,43.8954,251698.0
2022-03-30 15:50:00,45.29,45.29,45.13,45.14,338490.0,43.9051,43.9051,43.75,43.7597,338490.0
2022-03-30 15:55:00,45.15,45.24,45.15,45.22,530816.0,43.7694,43.8566,43.7694,43.8372,530816.0
2022-03-31 09:30:00,44.84,44.9,44.57,44.77,417035.0,43.4688,43.527,43.2071,43.401,417035.0
2022-03-31 09:35:00,44.76,44.86,44.44,44.46,271324.0,43.3913,43.4882,43.0811,43.1005,271324.0
2022-03-31 09:40:00,44.45,44.74,44.4,44.69,195057.0,43.0908,43.3719,43.0423,43.3234,195057.0
2022-03-31 09:45:00,44.7,44.72,44.51,44.61,197317.0,43.3331,43.3525,43.1489,43.2459,197317.0
2022-03-31 09:50:00,44.6,44.77,44.42,44.42,316161.0,43.2362,43.401,43.0617,43.0617,316161.0
2022-03-31 09:55:00,44.41,44.49,44.28,44.48,257818.0,43.052,43.1295,42.926,43.1198,257818.0
2022-03-31 10:00:00,44.46,44.46,44.3,44.38,152644.0,43.1005,43.1005,42.9453,43.0229,152644.0
2022-03-31 10:05:00,44.37,44.42,44.25,44.32,179957.0,43.0132,43.0617,42.8969,42.9647,179957.0
2022-03-31 10:10:00,44.33,44.48,44.27,44.4,108510.0,42.9744,43.1198,42.9163,43.0423,108510.0
2022-03-31 10:15:00,44.4,44.54,44.35,44.54,139826.0,43.0423,43.178,42.9938,43.178,139826.0
2022-03-31 10:20:00,44.53,44.58,44.46,44.52,95889.0,43.1683,43.2168,43.1005,43.1586,95889.0
2022-03-31 10:25:00,44.52,44.58,44.45,44.55,69485.0,43.1586,43.2168,43.0908,43.1877,69485.0
2022-03-31 10:30:00,44.56,44.58,44.39,44.48,138909.0,43.1974,43.2168,43.0326,43.1198,138909.0
2022-03-31 10:35:00,44.48,44.52,44.4,44.42,129876.0,43.1198,43.1586,43.0423,43.0617,129876.0
2022-03-31 10:40:00,44.41,44.56,44.36,44.53,123742.0,43.052,43.1974,43.0035,43.1683,123742.0
2022-03-31 10:45:00,44.53,44.59,44.52,44.57,157533.0,43.1683,43.2265,43.1586,43.2071,157533.0
2022-03-31 10:50:00,44.58,44.59,44.47,44.48,115317.0,43.2168,43.2265,43.1101,43.1198,115317.0
2022-03-31 10:55:00,44.49,44.62,44.49,44.55,176298.0,43.1295,43.2556,43.1295,43.1877,176298.0
2022-03-31 11:00:00,44.54,44.58,44.47,44.51,172833.0,43.178,43.2168,43.1101,43.1489,172833.0
2022-03-31 11:05:00,44.51,44.52,44.44,44.48,100323.0,43.1489,43.1586,43.0811,43.1198,100323.0
2022-03-31 11:10:00,44.48,44.6,44.45,44.58,98588.0,43.1198,43.2362,43.0908,43.2168,98588.0
2022-03-31 11:15:00,44.57,44.58,44.48,44.49,84199.0,43.2071,43.2168,43.1198,43.1295,84199.0
2022-03-31 11:20:00,44.49,44.5,44.44,44.48,85626.0,43.1295,43.1392,43.0811,43.1198,85626.0
2022-03-31 11:25:00,44.48,44.49,44.36,44.37,128275.0,43.1198,43.1295,43.0035,43.0132,128275.0
2022-03-31 11:30:00,44.37,44.45,44.34,44.42,141325.0,43.0132,43.0908,42.9841,43.0617,141325.0
2022-03-31 11:35:00,44.42,44.53,44.4,44.51,95656.0,43.0617,43.1683,43.0423,43.1489,95656.0
2022-03-31 11:40:00,44.52,44.59,44.48,44.51,86538.0,43.1586,43.2265,43.1198,43.1489,86538.0
2022-03-31 11:45:00,44.5,44.57,44.47,44.55,95787.0,43.1392,43.2071,43.1101,43.1877,95787.0
2022-03-31 11:50:00,44.55,44.59,44.47,44.47,90750.0,43.1877,43.2265,43.1101,43.1101,90750.0
2022-03-31 11:55:00,44.48,44.5,44.43,44.49,80583.0,43.1198,43.1392,43.0714,43.1295,80583.0
2022-03-31 12:00:00,44.48,44.51,44.41,44.48,89437.0,43.1198,43.1489,43.052,43.1198,89437.0
2022-03-31 12:05:00,44.48,44.54,44.46,44.5,84865.0,43.1198,43.178,43.1005,43.1392,84865.0
2022-03-31 12:10:00,44.5,44.51,44.46,44.47,61887.0,43.1392,43.1489,43.1005,43.1101,61887.0
2022-03-31 12:15:00,44.46,44.55,44.45,44.52,96887.0,43.1005,43.1877,43.0908,43.1586,96887.0
2022-03-31 12:20:00,44.52,44.52,44.45,44.46,69380.0,43.1586,43.1586,43.0908,43.1005,69380.0
2022-03-31 12:25:00,44.46,44.46,44.37,44.39,98049.0,43.1005,43.1005,43.0132,43.0326,98049.0
2022-03-31 12:30:00,44.39,44.39,44.32,44.33,143777.0,43.0326,43.0326,42.9647,42.9744,143777.0
2022-03-31 12:35:00,44.34,44.43,44.32,44.41,127010.0,42.9841,43.0714,42.9647,43.052,127010.0
2022-03-31 12:40:00,44.4,44.42,44.35,44.41,72900.0,43.0423,43.0617,42.9938,43.052,72900.0
2022-03-31 12:45:00,44.42,44.43,44.37,44.41,45407.0,43.0617,43.0714,43.0132,43.052,45407.0
2022-03-31 12:50:00,44.41,44.44,44.39,44.41,65865.0,43.052,43.0811,43.0326,43.052,65865.0
2022-03-31 12:55:00,44.41,44.43,44.39,44.42,92525.0,43.052,43.0714,43.0326,43.0617,92525.0
2022-03-31 13:00:00,44.43,44.49,44.42,44.47,116276.0,43.0714,43.1295,43.0617,43.1101,116276.0
2022-03-31 13:05:00,44.46,44.47,44.39,44.4,97123.0,43.1005,43.1101,43.0326,43.0423,97123.0
2022-03-31 13:10:00,44.39,44.41,44.35,44.37,101001.0,43.0326,43.052,42.9938,43.0132,101001.0
2022-03-31 13:15:00,44.37,44.38,44.32,44.36,85945.0,43.0132,43.0229,42.9647,43.0035,85945.0
2022-03-31 13:20:00,44.35,44.39,44.3,44.34,89065.0,42.9938,43.0326,42.9453,42.9841,89065.0
2022-03-31 13:25:00,44.34,44.4,44.33,44.38,68175.0,42.9841,43.0423,42.9744,43.0229,68175.0
2022-03-31 13:30:00,44.38,44.39,44.31,44.32,78983.0,43.0229,43.0326,42.955,42.9647,78983.0
2022-03-31 13:35:00,44.32,44.37,44.31,44.31,133538.0,42.9647,43.0132,42.955,42.955,133538.0
2022-03-31 13:40:00,44.3,44.35,44.3,44.31,67784.0,42.9453,42.9938,42.9453,42.955,67784.0
2022-03-31 13:45:00,44.32,44.36,44.31,44.36,67901.0,42.9647,43.0035,42.955,43.0035,67901.0
2022-03-31 13:50:00,44.36,44.38,44.32,44.34,53467.0,43.0035,43.0229,42.9647,42.9841,53467.0
2022-03-31 13:55:00,44.34,44.34,44.29,44.31,85082.0,42.9841,42.9841,42.9357,42.955,85082.0
2022-03-31 14:00:00,44.31,44.32,44.24,44.25,124334.0,42.955,42.9647,42.8872,42.8969,124334.0
2022-03-31 14:05:00,44.25,44.27,44.21,44.23,105917.0,42.8969,42.9163,42.8581,42.8775,105917.0
2022-03-31 14:10:00,44.22,44.23,44.16,44.22,191226.0,42.8678,42.8775,42.8096,42.8678,191226.0
2022-03-31 14:15:00,44.21,44.22,44.14,44.15,176632.0,42.8581,42.8678,42.7902,42.7999,176632.0
2022-03-31 14:20:00,44.15,44.18,44.12,44.14,133629.0,42.7999,42.829,42.7709,42.7902,133629.0
2022-03-31 14:25:00,44.14,44.17,44.07,44.13,195550.0,42.7902,42.8193,42.7224,42.7805,195550.0
2022-03-31 14:30:00,44.13,44.19,44.11,44.18,162302.0,42.7805,42.8387,42.7612,42.829,162302.0
2022-03-31 14:35:00,44.18,44.26,44.17,44.22,111708.0,42.829,42.9066,42.8193,42.8678,111708.0
2022-03-31 14:40:00,44.22,44.23,44.17,44.19,93999.0,42.8678,42.8775,42.8193,42.8387,93999.0
2022-03-31 14:45:00,44.2,44.23,44.16,44.2,60421.0,42.8484,42.8775,42.8096,42.8484,60421.0
2022-03-31 14:50:00,44.2,44.2,44.18,44.2,46869.0,42.8484,42.8484,42.829,42.8484,46869.0
2022-03-31 14:55:00,44.2,44.22,44.19,44.21,77186.0,42.8484,42.8678,42.8387,42.8581,77186.0
2022-03-31 15:00:00,44.22,44.31,44.22,44.23,138374.0,42.8678,42.955,42.8678,42.8775,138374.0
2022-03-31 15:05:00,44.23,44.23,44.17,44.22,96431.0,42.8775,42.8775,42.8193,42.8678,96431.0
2022-03-31 15:10:00,44.22,44.22,44.17,44.2,90520.0,42.8678,42.8678,42.8193,42.8484,90520.0
2022-03-31 15:15:00,44.2,44.22,44.15,44.16,108038.0,42.8484,42.8678,42.7999,42.8096,108038.0
2022-03-31 15:20:00,44.16,44.16,44.1,44.11,91183.0,42.8096,42.8096,42.7515,42.7612,91183.0
2022-03-31 15:25:00,44.12,44.14,44.07,44.11,125367.0,42.7709,42.7902,42.7224,42.7612,125367.0
2022-03-31 15:30:00,44.1,44.12,44.04,44.07,188971.0,42.7515,42.7709,42.6933,42.7224,188971.0
2022-03-31 15:35:00,44.06,44.14,44.04,44.08,226724.0,42.7127,42.7902,42.6933,42.7321,226724.0
2022-03-31 15:40:00,44.08,44.09,44.0,44.01,312422.0,42.7321,42.7418,42.6545,42.6642,312422.0
2022-03-31 15:45:00,44.01,44.07,43.96,44.0,381869.0,42.6642,42.7224,42.6157,42.6545,381869.0
2022-03-31 15:50:00,43.99,44.01,43.91,43.91,518478.0,42.6448,42.6642,42.5673,42.5673,518478.0
2022-03-31 15:55:00,43.91,43.93,43.74,43.74,1283647.0,42.5673,42.5867,42.4025,42.4025,1283647.0
2022-04-01 09:30:00,44.16,44.45,44.09,44.17,437174.0,42.8096,43.0908,42.7418,42.8193,437174.0
2022-04-01 09:35:00,44.15,44.16,43.53,43.66,336391.0,42.7999,42.8096,42.1989,42.3249,336391.0
2022-04-01 09:40:00,43.67,43.69,43.41,43.61,310854.0,42.3346,42.354,42.0826,42.2764,310854.0
2022-04-01 09:45:00,43.6,43.74,43.42,43.69,192509.0,42.2668,42.4025,42.0923,42.354,192509.0
2022-04-01 09:50:00,43.69,43.76,43.56,43.75,159823.0,42.354,42.4219,42.228,42.4122,159823.0
2022-04-01 09:55:00,43.75,43.95,43.72,43.92,203593.0,42.4122,42.6061,42.3831,42.577,203593.0
2022-04-01 10:00:00,43.92,43.97,43.58,43.6,205766.0,42.577,42.6254,42.2474,42.2668,205766.0
2022-04-01 10:05:00,43.61,43.64,43.47,43.59,172011.0,42.2764,42.3055,42.1407,42.2571,172011.0
2022-04-01 10:10:00,43.6,43.67,43.55,43.61,127079.0,42.2668,42.3346,42.2183,42.2764,127079.0
2022-04-01 10:15:00,43.63,43.65,43.37,43.38,129093.0,42.2958,42.3152,42.0438,42.0535,129093.0
2022-04-01 10:20:00,43.39,43.4,43.2,43.22,211659.0,42.0632,42.0729,41.879,41.8984,211659.0
2022-04-01 10:25:00,43.23,43.25,43.14,43.25,153516.0,41.9081,41.9275,41.8208,41.9275,153516.0
2022-04-01 10:30:00,43.24,43.31,43.17,43.31,144473.0,41.9178,41.9856,41.8499,41.9856,144473.0
2022-04-01 10:35:00,43.31,43.31,43.2,43.21,83127.0,41.9856,41.9856,41.879,41.8887,83127.0
2022-04-01 10:40:00,43.21,43.24,43.03,43.15,340487.0,41.8887,41.9178,41.7142,41.8305,340487.0
2022-04-01 10:45:00,43.14,43.28,43.11,43.15,289915.0,41.8208,41.9565,41.7917,41.8305,289915.0
2022-04-01 10:50:00,43.15,43.22,43.1,43.16,242104.0,41.8305,41.8984,41.782,41.8402,242104.0
2022-04-01 10:55:00,43.17,43.22,43.12,43.17,175398.0,41.8499,41.8984,41.8014,41.8499,175398.0
2022-04-01 11:00:00,43.17,43.2,43.1,43.14,138213.0,41.8499,41.879,41.782,41.8208,138213.0
2022-04-01 11:05:00,43.14,43.26,43.13,43.2,113078.0,41.8208,41.9372,41.8111,41.879,113078.0
2022-04-01 11:10:00,43.2,43.22,43.07,43.12,154045.0,41.879,41.8984,41.753,41.8014,154045.0
2022-04-01 11:15:00,43.12,43.12,43.05,43.05,132411.0,41.8014,41.8014,41.7336,41.7336,132411.0
2022-04-01 11:20:00,43.05,43.09,42.93,42.98,380302.0,41.7336,41.7723,41.6172,41.6657,380302.0
2022-04-01 11:25:00,42.98,43.01,42.94,42.95,140642.0,41.6657,41.6948,41.6269,41.6366,140642.0
2022-04-01 11:30:00,42.95,43.04,42.9,42.98,203136.0,41.6366,41.7239,41.5882,41.6657,203136.0
2022-04-01 11:35:00,42.97,42.98,42.74,42.76,434465.0,41.656,41.6657,41.4331,41.4524,434465.0
2022-04-01 11:40:00,42.76,42.78,42.65,42.74,347645.0,41.4524,41.4718,41.3458,41.4331,347645.0
2022-04-01 11:45:00,42.74,42.89,42.71,42.78,188621.0,41.4331,41.5785,41.404,41.4718,188621.0
2022-04-01 11:50:00,42.78,42.86,42.73,42.82,190758.0,41.4718,41.5494,41.4234,41.5106,190758.0
2022-04-01 11:55:00,42.81,42.87,42.76,42.8,147820.0,41.5009,41.5591,41.4524,41.4912,147820.0
2022-04-01 12:00:00,42.8,42.81,42.66,42.66,121413.0,41.4912,41.5009,41.3555,41.3555,121413.0
2022-04-01 12:05:00,42.66,42.72,42.61,42.71,172367.0,41.3555,41.4137,41.307,41.404,172367.0
2022-04-01 12:10:00,42.71,42.77,42.7,42.76,108737.0,41.404,41.4621,41.3943,41.4524,108737.0
2022-04-01 12:15:00,42.77,42.83,42.66,42.73,118051.0,41.4621,41.5203,41.3555,41.4234,118051.0
2022-04-01 12:20:00,42.72,42.76,42.68,42.69,85363.0,41.4137,41.4524,41.3749,41.3846,85363.0
2022-04-01 12:25:00,42.7,42.82,42.69,42.82,109810.0,41.3943,41.5106,41.3846,41.5106,109810.0
2022-04-01 12:30:00,42.81,42.84,42.7,42.72,80923.0,41.5009,41.53,41.3943,41.4137,80923.0
2022-04-01 12:35:00,42.71,42.72,42.62,42.68,85235.0,41.404,41.4137,41.3167,41.3749,85235.0
2022-04-01 12:40:00,42.67,42.74,42.65,42.73,68557.0,41.3652,41.4331,41.3458,41.4234,68557.0
2022-04-01 12:45:00,42.72,42.72,42.65,42.69,90879.0,41.4137,41.4137,41.3458,41.3846,90879.0
2022-04-01 12:50:00,42.69,42.7,42.63,42.66,90346.0,41.3846,41.3943,41.3264,41.3555,90346.0
2022-04-01 12:55:00,42.66,42.68,42.62,42.63,82555.0,41.3555,41.3749,41.3167,41.3264,82555.0
2022-04-01 13:00:00,42.62,42.65,42.55,42.57,105706.0,41.3167,41.3458,41.2489,41.2683,105706.0
2022-04-01 13:05:00,42.57,42.59,42.52,42.52,125451.0,41.2683,41.2876,41.2198,41.2198,125451.0
2022-04-01 13:10:00,42.52,42.55,42.51,42.52,114495.0,41.2198,41.2489,41.2101,41.2198,114495.0
2022-04-01 13:15:00,42.52,42.53,42.42,42.5,190181.0,41.2198,41.2295,41.1228,41.2004,190181.0
2022-04-01 13:20:00,42.5,42.55,42.41,42.52,116171.0,41.2004,41.2489,41.1131,41.2198,116171.0
2022-04-01 13:25:00,42.52,42.58,42.5,42.55,106915.0,41.2198,41.2779,41.2004,41.2489,106915.0
2022-04-01 13:30:00,42.55,42.63,42.53,42.61,97805.0,41.2489,41.3264,41.2295,41.307,97805.0
2022-04-01 13:35:00,42.6,42.78,42.6,42.73,84357.0,41.2973,41.4718,41.2973,41.4234,84357.0
2022-04-01 13:40:00,42.72,42.81,42.71,42.78,68643.0,41.4137,41.5009,41.404,41.4718,68643.0
2022-04-01 13:45:00,42.78,42.78,42.72,42.76,82361.0,41.4718,41.4718,41.4137,41.4524,82361.0
2022-04-01 13:50:00,42.75,42.75,42.71,42.72,67054.0,41.4427,41.4427,41.404,41.4137,67054.0
2022-04-01 13:55:00,42.72,42.83,42.71,42.79,101649.0,41.4137,41.5203,41.404,41.4815,101649.0
2022-04-01 14:00:00,42.78,42.85,42.72,42.85,111449.0,41.4718,41.5397,41.4137,41.5397,111449.0
2022-04-01 14:05:00,42.85,42.9,42.82,42.84,104739.0,41.5397,41.5882,41.5106,41.53,104739.0
2022-04-01 14:10:00,42.83,42.85,42.77,42.83,174464.0,41.5203,41.5397,41.4621,41.5203,174464.0
2022-04-01 14:15:00,42.84,42.87,42.78,42.8,101089.0,41.53,41.5591,41.4718,41.4912,101089.0
2022-04-01 14:20:00,42.79,42.81,42.76,42.77,91413.0,41.4815,41.5009,41.4524,41.4621,91413.0
2022-04-01 14:25:00,42.77,42.84,42.73,42.83,149124.0,41.4621,41.53,41.4234,41.5203,149124.0
2022-04-01 14:30:00,42.82,42.86,42.81,42.85,135915.0,41.5106,41.5494,41.5009,41.5397,135915.0
2022-04-01 14:35:00,42.85,42.85,42.74,42.77,87520.0,41.5397,41.5397,41.4331,41.4621,87520.0
2022-04-01 14:40:00,42.78,42.78,42.73,42.76,101594.0,41.4718,41.4718,41.4234,41.4524,101594.0
2022-04-01 14:45:00,42.76,42.79,42.69,42.7,93527.0,41.4524,41.4815,41.3846,41.3943,93527.0
2022-04-01 14:50:00,42.69,42.72,42.62,42.72,170714.0,41.3846,41.4137,41.3167,41.4137,170714.0
2022-04-01 14:55:00,42.72,42.73,42.66,42.69,92145.0,41.4137,41.4234,41.3555,41.3846,92145.0
2022-04-01 15:00:00,42.69,42.83,42.68,42.79,70453.0,41.3846,41.5203,41.3749,41.4815,70453.0
2022-04-01 15:05:00,42.79,42.8,42.69,42.7,83364.0,41.4815,41.4912,41.3846,41.3943,83364.0
2022-04-01 15:10:00,42.7,42.76,42.68,42.76,100303.0,41.3943,41.4524,41.3749,41.4524,100303.0
2022-04-01 15:15:00,42.75,42.76,42.64,42.64,78644.0,41.4427,41.4524,41.3361,41.3361,78644.0
2022-04-01 15:20:00,42.63,42.71,42.62,42.66,123333.0,41.3264,41.404,41.3167,41.3555,123333.0
2022-04-01 15:25:00,42.66,42.73,42.65,42.71,91244.0,41.3555,41.4234,41.3458,41.404,91244.0
2022-04-01 15:30:00,42.71,42.74,42.67,42.72,145787.0,41.404,41.4331,41.3652,41.4137,145787.0
2022-04-01 15:35:00,42.72,42.77,42.7,42.76,138023.0,41.4137,41.4621,41.3943,41.4524,138023.0
2022-04-01 15:40:00,42.76,42.81,42.72,42.73,211946.0,41.4524,41.5009,41.4137,41.4234,211946.0
2022-04-01 15:45:00,42.73,42.8,42.71,42.79,258271.0,41.4234,41.4912,41.404,41.4815,258271.0
2022-04-01 15:50:00,42.8,42.88,42.79,42.82,463858.0,41.4912,41.5688,41.4815,41.5106,463858.0
2022-04-01 15:55:00,42.82,42.97,42.8,42.96,746284.0,41.5106,41.656,41.4912,41.6463,746284.0
2022-04-04 09:30:00,43.27,43.35,42.61,42.65,384578.0,41.9468,42.0244,41.307,41.3458,384578.0
2022-04-04 09:35:00,42.67,42.82,42.53,42.63,211936.0,41.3652,41.5106,41.2295,41.3264,211936.0
2022-04-04 09:40:00,42.63,43.05,42.62,43.0,182744.0,41.3264,41.7336,41.3167,41.6851,182744.0
2022-04-04 09:45:00,43.0,43.09,42.87,43.08,121936.0,41.6851,41.7723,41.5591,41.7627,121936.0
2022-04-04 09:50:00,43.08,43.18,42.98,43.11,155761.0,41.7627,41.8596,41.6657,41.7917,155761.0
2022-04-04 09:55:00,43.11,43.21,43.05,43.18,123564.0,41.7917,41.8887,41.7336,41.8596,123564.0
2022-04-04 10:00:00,43.18,43.18,43.01,43.15,130969.0,41.8596,41.8596,41.6948,41.8305,130969.0
2022-04-04 10:05:00,43.16,43.16,43.03,43.09,78900.0,41.8402,41.8402,41.7142,41.7723,78900.0
2022-04-04 10:10:00,43.1,43.21,43.04,43.16,116966.0,41.782,41.8887,41.7239,41.8402,116966.0
2022-04-04 10:15:00,43.16,43.27,43.08,43.26,243706.0,41.8402,41.9468,41.7627,41.9372,243706.0
2022-04-04 10:20:00,43.27,43.33,43.2,43.29,117843.0,41.9468,42.005,41.879,41.9662,117843.0
2022-04-04 10:25:00,43.29,43.4,43.21,43.21,107186.0,41.9662,42.0729,41.8887,41.8887,107186.0
2022-04-04 10:30:00,43.21,43.22,43.05,43.07,202595.0,41.8887,41.8984,41.7336,41.753,202595.0
2022-04-04 10:35:00,43.07,43.09,42.91,42.96,176189.0,41.753,41.7723,41.5979,41.6463,176189.0
2022-04-04 10:40:00,42.96,42.97,42.83,42.91,249454.0,41.6463,41.656,41.5203,41.5979,249454.0
2022-04-04 10:45:00,42.93,43.1,42.9,43.09,95902.0,41.6172,41.782,41.5882,41.7723,95902.0
2022-04-04 10:50:00,43.09,43.2,43.05,43.16,102188.0,41.7723,41.879,41.7336,41.8402,102188.0
2022-04-04 10:55:00,43.16,43.3,43.16,43.24,152598.0,41.8402,41.9759,41.8402,41.9178,152598.0
2022-04-04 11:00:00,43.22,43.32,43.16,43.32,86260.0,41.8984,41.9953,41.8402,41.9953,86260.0
2022-04-04 11:05:00,43.33,43.33,43.21,43.26,73661.0,42.005,42.005,41.8887,41.9372,73661.0
2022-04-04 11:10:00,43.25,43.25,43.16,43.19,95182.0,41.9275,41.9275,41.8402,41.8693,95182.0
2022-04-04 11:15:00,43.2,43.22,43.08,43.17,82684.0,41.879,41.8984,41.7627,41.8499,82684.0
2022-04-04 11:20:00,43.17,43.22,43.15,43.2,69079.0,41.8499,41.8984,41.8305,41.879,69079.0
2022-04-04 11:25:00,43.2,43.31,42.96,43.26,145080.0,41.879,41.9856,41.6463,41.9372,145080.0
2022-04-04 11:30:00,43.27,43.35,43.26,43.33,109809.0,41.9468,42.0244,41.9372,42.005,109809.0
2022-04-04 11:35:00,43.33,43.39,43.28,43.32,135134.0,42.005,42.0632,41.9565,41.9953,135134.0
2022-04-04 11:40:00,43.31,43.38,43.28,43.36,205087.0,41.9856,42.0535,41.9565,42.0341,205087.0
2022-04-04 11:45:00,43.35,43.4,43.3,43.38,85848.0,42.0244,42.0729,41.9759,42.0535,85848.0
2022-04-04 11:50:00,43.37,43.4,43.28,43.31,102383.0,42.0438,42.0729,41.9565,41.9856,102383.0
2022-04-04 11:55:00,43.31,43.42,43.3,43.37,163927.0,41.9856,42.0923,41.9759,42.0438,163927.0
2022-04-04 12:00:00,43.37,43.38,43.21,43.26,143508.0,42.0438,42.0535,41.8887,41.9372,143508.0
2022-04-04 12:05:00,43.25,43.28,43.18,43.25,148950.0,41.9275,41.9565,41.8596,41.9275,148950.0
2022-04-04 12:10:00,43.26,43.27,43.21,43.27,114989.0,41.9372,41.9468,41.8887,41.9468,114989.0
2022-04-04 12:15:00,43.27,43.27,43.2,43.25,71248.0,41.9468,41.9468,41.879,41.9275,71248.0
2022-04-04 12:20:00,43.25,43.29,43.21,43.24,128367.0,41.9275,41.9662,41.8887,41.9178,128367.0
2022-04-04 12:25:00,43.23,43.33,43.22,43.29,90369.0,41.9081,42.005,41.8984,41.9662,90369.0
2022-04-04 12:30:00,43.27,43.33,43.27,43.3,78427.0,41.9468,42.005,41.9468,41.9759,78427.0
2022-04-04 12:35:00,43.31,43.33,43.24,43.27,107133.0,41.9856,42.005,41.9178,41.9468,107133.0
2022-04-04 12:40:00,43.27,43.28,43.2,43.26,101965.0,41.9468,41.9565,41.879,41.9372,101965.0
2022-04-04 12:45:00,43.26,43.32,43.24,43.3,78216.0,41.9372,41.9953,41.9178,41.9759,78216.0
2022-04-04 12:50:00,43.3,43.32,43.25,43.29,66432.0,41.9759,41.9953,41.9275,41.9662,66432.0
2022-04-04 12:55:00,43.29,43.3,43.25,43.28,59676.0,41.9662,41.9759,41.9275,41.9565,59676.0
2022-04-04 13:00:00,43.28,43.28,43.16,43.2,114220.0,41.9565,41.9565,41.8402,41.879,114220.0
2022-04-04 13:05:00,43.19,43.23,43.17,43.21,129743.0,41.8693,41.9081,41.8499,41.8887,129743.0
2022-04-04 13:10:00,43.21,43.21,43.11,43.19,104249.0,41.8887,41.8887,41.7917,41.8693,104249.0
2022-04-04 13:15:00,43.19,43.2,43.14,43.18,85238.0,41.8693,41.879,41.8208,41.8596,85238.0
2022-04-04 13:20:00,43.17,43.18,43.14,43.16,45596.0,41.8499,41.8596,41.8208,41.8402,45596.0
2022-04-04 13:25:00,43.15,43.15,43.06,43.08,91077.0,41.8305,41.8305,41.7433,41.7627,91077.0
2022-04-04 13:30:00,43.09,43.13,43.07,43.09,77717.0,41.7723,41.8111,41.753,41.7723,77717.0
2022-04-04 13:35:00,43.1,43.1,43.04,43.05,92295.0,41.782,41.782,41.7239,41.7336,92295.0
2022-04-04 13:40:00,43.05,43.09,43.03,43.05,92656.0,41.7336,41.7723,41.7142,41.7336,92656.0
2022-04-04 13:45:00,43.06,43.16,43.04,43.13,127745.0,41.7433,41.8402,41.7239,41.8111,127745.0
2022-04-04 13:50:00,43.14,43.21,43.13,43.16,82466.0,41.8208,41.8887,41.8111,41.8402,82466.0
2022-04-04 13:55:00,43.16,43.2,43.15,43.17,56856.0,41.8402,41.879,41.8305,41.8499,56856.0
2022-04-04 14:00:00,43.17,43.19,43.11,43.15,63746.0,41.8499,41.8693,41.7917,41.8305,63746.0
2022-04-04 14:05:00,43.16,43.2,43.04,43.08,114423.0,41.8402,41.879,41.7239,41.7627,114423.0
2022-04-04 14:10:00,43.08,43.08,43.03,43.04,116071.0,41.7627,41.7627,41.7142,41.7239,116071.0
2022-04-04 14:15:00,43.04,43.21,43.03,43.21,99853.0,41.7239,41.8887,41.7142,41.8887,99853.0
2022-04-04 14:20:00,43.2,43.2,43.08,43.09,79813.0,41.879,41.879,41.7627,41.7723,79813.0
2022-04-04 14:25:00,43.09,43.15,43.08,43.11,113801.0,41.7723,41.8305,41.7627,41.7917,113801.0
2022-04-04 14:30:00,43.11,43.15,43.1,43.13,69574.0,41.7917,41.8305,41.782,41.8111,69574.0
2022-04-04 14:35:00,43.13,43.16,43.1,43.15,64057.0,41.8111,41.8402,41.782,41.8305,64057.0
2022-04-04 14:40:00,43.15,43.15,43.1,43.13,60046.0,41.8305,41.8305,41.782,41.8111,60046.0
2022-04-04 14:45:00,43.12,43.22,43.12,43.21,125899.0,41.8014,41.8984,41.8014,41.8887,125899.0
2022-04-04 14:50:00,43.21,43.21,43.12,43.16,72293.0,41.8887,41.8887,41.8014,41.8402,72293.0
2022-04-04 14:55:00,43.17,43.19,43.14,43.15,44143.0,41.8499,41.8693,41.8208,41.8305,44143.0
2022-04-04 15:00:00,43.16,43.18,43.13,43.17,41078.0,41.8402,41.8596,41.8111,41.8499,41078.0
2022-04-04 15:05:00,43.18,43.19,43.15,43.16,43144.0,41.8596,41.8693,41.8305,41.8402,43144.0
2022-04-04 15:10:00,43.18,43.2,43.13,43.16,73282.0,41.8596,41.879,41.8111,41.8402,73282.0
2022-04-04 15:15:00,43.17,43.18,43.12,43.14,71010.0,41.8499,41.8596,41.8014,41.8208,71010.0
2022-04-04 15:20:00,43.14,43.17,43.12,43.14,57531.0,41.8208,41.8499,41.8014,41.8208,57531.0
2022-04-04 15:25:00,43.15,43.15,43.09,43.12,51401.0,41.8305,41.8305,41.7723,41.8014,51401.0
2022-04-04 15:30:00,43.12,43.12,43.04,43.06,85157.0,41.8014,41.8014,41.7239,41.7433,85157.0
2022-04-04 15:35:00,43.06,43.11,43.05,43.09,85145.0,41.7433,41.7917,41.7336,41.7723,85145.0
2022-04-04 15:40:00,43.09,43.12,43.05,43.07,119581.0,41.7723,41.8014,41.7336,41.753,119581.0
2022-04-04 15:45:00,43.07,43.12,43.05,43.07,200731.0,41.753,41.8014,41.7336,41.753,200731.0
2022-04-04 15:50:00,43.07,43.18,43.06,43.12,322732.0,41.753,41.8596,41.7433,41.8014,322732.0
2022-04-04 15:55:00,43.12,43.19,43.08,43.18,436283.0,41.8014,41.8693,41.7627,41.8596,436283.0
2022-04-05 09:30:00,42.96,43.16,42.78,43.08,574109.0,41.6463,41.8402,41.4718,41.7627,574109.0
2022-04-05 09:35:00,43.08,43.12,42.72,42.86,382214.0,41.7627,41.8014,41.4137,41.5494,382214.0
2022-04-05 09:40:00,42.85,42.94,42.34,42.47,461151.0,41.5397,41.6269,41.0453,41.1713,461151.0
2022-04-05 09:45:00,42.47,42.53,42.27,42.29,238059.0,41.1713,41.2295,40.9774,40.9968,238059.0
2022-04-05 09:50:00,42.29,42.45,42.27,42.45,290970.0,40.9968,41.1519,40.9774,41.1519,290970.0
2022-04-05 09:55:00,42.45,42.66,42.42,42.54,227797.0,41.1519,41.3555,41.1228,41.2392,227797.0
2022-04-05 10:00:00,42.54,42.65,42.47,42.49,154780.0,41.2392,41.3458,41.1713,41.1907,154780.0
2022-04-05 10:05:00,42.49,42.5,42.1,42.16,364760.0,41.1907,41.2004,40.8126,40.8708,364760.0
2022-04-05 10:10:00,42.17,42.22,42.01,42.02,150525.0,40.8805,40.929,40.7254,40.7351,150525.0
2022-04-05 10:15:00,42.01,42.03,41.81,41.85,350298.0,40.7254,40.7448,40.5315,40.5703,350298.0
2022-04-05 10:20:00,41.84,42.04,41.81,41.94,156199.0,40.5606,40.7545,40.5315,40.6575,156199.0
2022-04-05 10:25:00,41.94,42.01,41.92,41.93,147251.0,40.6575,40.7254,40.6381,40.6478,147251.0
2022-04-05 10:30:00,41.93,41.93,41.85,41.86,233580.0,40.6478,40.6478,40.5703,40.58,233580.0
2022-04-05 10:35:00,41.87,41.91,41.71,41.73,226414.0,40.5897,40.6284,40.4345,40.4539,226414.0
2022-04-05 10:40:00,41.73,41.82,41.61,41.67,275497.0,40.4539,40.5412,40.3376,40.3958,275497.0
2022-04-05 10:45:00,41.67,41.82,41.65,41.75,217571.0,40.3958,40.5412,40.3764,40.4733,217571.0
2022-04-05 10:50:00,41.75,41.78,41.64,41.7,208661.0,40.4733,40.5024,40.3667,40.4249,208661.0
2022-04-05 10:55:00,41.7,41.7,41.63,41.63,320926.0,40.4249,40.4249,40.357,40.357,320926.0
2022-04-05 11:00:00,41.63,41.67,41.5,41.52,230145.0,40.357,40.3958,40.231,40.2504,230145.0
2022-04-05 11:05:00,41.52,41.63,41.51,41.6,183116.0,40.2504,40.357,40.2407,40.3279,183116.0
2022-04-05 11:10:00,41.61,41.7,41.51,41.63,192585.0,40.3376,40.4249,40.2407,40.357,192585.0
2022-04-05 11:15:00,41.63,41.66,41.56,41.57,214515.0,40.357,40.3861,40.2891,40.2988,214515.0
2022-04-05 11:20:00,41.58,41.66,41.52,41.52,244725.0,40.3085,40.3861,40.2504,40.2504,244725.0
2022-04-05 11:25:00,41.53,41.61,41.48,41.57,288134.0,40.2601,40.3376,40.2116,40.2988,288134.0
2022-04-05 11:30:00,41.56,41.7,41.55,41.65,199141.0,40.2891,40.4249,40.2794,40.3764,199141.0
2022-04-05 11:35:00,41.64,41.65,41.5,41.53,210746.0,40.3667,40.3764,40.231,40.2601,210746.0
2022-04-05 11:40:00,41.53,41.54,41.45,41.52,224447.0,40.2601,40.2697,40.1825,40.2504,224447.0
2022-04-05 11:45:00,41.52,41.57,41.46,41.54,152837.0,40.2504,40.2988,40.1922,40.2697,152837.0
2022-04-05 11:50:00,41.54,41.66,41.48,41.5,383326.0,40.2697,40.3861,40.2116,40.231,383326.0
2022-04-05 11:55:00,41.5,41.54,41.42,41.48,276681.0,40.231,40.2697,40.1534,40.2116,276681.0
2022-04-05 12:00:00,41.49,41.56,41.43,41.5,193465.0,40.2213,40.2891,40.1631,40.231,193465.0
2022-04-05 12:05:00,41.5,41.5,41.34,41.4,370563.0,40.231,40.231,40.0759,40.134,370563.0
2022-04-05 12:10:00,41.4,41.48,41.34,41.43,283552.0,40.134,40.2116,40.0759,40.1631,283552.0
2022-04-05 12:15:00,41.42,41.5,41.37,41.43,318734.0,40.1534,40.231,40.1049,40.1631,318734.0
2022-04-05 12:20:00,41.43,41.45,41.37,41.4,136709.0,40.1631,40.1825,40.1049,40.134,136709.0
2022-04-05 12:25:00,41.4,41.48,41.39,41.48,111185.0,40.134,40.2116,40.1243,40.2116,111185.0
2022-04-05 12:30:00,41.48,41.57,41.43,41.55,146577.0,40.2116,40.2988,40.1631,40.2794,146577.0
2022-04-05 12:35:00,41.55,41.64,41.51,41.62,185616.0,40.2794,40.3667,40.2407,40.3473,185616.0
2022-04-05 12:40:00,41.61,41.62,41.55,41.57,91865.0,40.3376,40.3473,40.2794,40.2988,91865.0
2022-04-05 12:45:00,41.57,41.59,41.46,41.48,124831.0,40.2988,40.3182,40.1922,40.2116,124831.0
2022-04-05 12:50:00,41.49,41.54,41.48,41.52,160219.0,40.2213,40.2697,40.2116,40.2504,160219.0
2022-04-05 12:55:00,41.52,41.59,41.51,41.57,105821.0,40.2504,40.3182,40.2407,40.2988,105821.0
2022-04-05 13:00:00,41.56,41.57,41.46,41.47,123311.0,40.2891,40.2988,40.1922,40.2019,123311.0
2022-04-05 13:05:00,41.47,41.63,41.45,41.63,93761.0,40.2019,40.357,40.1825,40.357,93761.0
2022-04-05 13:10:00,41.63,41.65,41.55,41.57,159467.0,40.357,40.3764,40.2794,40.2988,159467.0
2022-04-05 13:15:00,41.57,41.64,41.56,41.63,141059.0,40.2988,40.3667,40.2891,40.357,141059.0
2022-04-05 13:20:00,41.63,41.65,41.55,41.55,111729.0,40.357,40.3764,40.2794,40.2794,111729.0
2022-04-05 13:25:00,41.55,41.61,41.52,41.52,104945.0,40.2794,40.3376,40.2504,40.2504,104945.0
2022-04-05 13:30:00,41.53,41.56,41.48,41.48,81922.0,40.2601,40.2891,40.2116,40.2116,81922.0
2022-04-05 13:35:00,41.49,41.49,41.41,41.42,123051.0,40.2213,40.2213,40.1437,40.1534,123051.0
2022-04-05 13:40:00,41.41,41.43,41.35,41.38,220426.0,40.1437,40.1631,40.0856,40.1146,220426.0
2022-04-05 13:45:00,41.38,41.41,41.36,41.4,193383.0,40.1146,40.1437,40.0953,40.134,193383.0
2022-04-05 13:50:00,41.4,41.41,41.36,41.4,152537.0,40.134,40.1437,40.0953,40.134,152537.0
2022-04-05 13:55:00,41.39,41.46,41.37,41.45,174509.0,40.1243,40.1922,40.1049,40.1825,174509.0
2022-04-05 14:00:00,41.44,41.47,41.4,41.4,151300.0,40.1728,40.2019,40.134,40.134,151300.0
2022-04-05 14:05:00,41.41,41.44,41.39,41.41,141591.0,40.1437,40.1728,40.1243,40.1437,141591.0
2022-04-05 14:10:00,41.41,41.52,41.41,41.52,136051.0,40.1437,40.2504,40.1437,40.2504,136051.0
2022-04-05 14:15:00,41.51,41.6,41.51,41.58,127537.0,40.2407,40.3279,40.2407,40.3085,127537.0
2022-04-05 14:20:00,41.58,41.6,41.51,41.52,78154.0,40.3085,40.3279,40.2407,40.2504,78154.0
2022-04-05 14:25:00,41.52,41.54,41.45,41.46,64675.0,40.2504,40.2697,40.1825,40.1922,64675.0
2022-04-05 14:30:00,41.45,41.46,41.41,41.42,98543.0,40.1825,40.1922,40.1437,40.1534,98543.0
2022-04-05 14:35:00,41.42,41.52,41.41,41.44,87038.0,40.1534,40.2504,40.1437,40.1728,87038.0
2022-04-05 14:40:00,41.45,41.57,41.43,41.55,86288.0,40.1825,40.2988,40.1631,40.2794,86288.0
2022-04-05 14:45:00,41.56,41.56,41.49,41.54,72904.0,40.2891,40.2891,40.2213,40.2697,72904.0
2022-04-05 14:50:00,41.54,41.54,41.49,41.52,54906.0,40.2697,40.2697,40.2213,40.2504,54906.0
2022-04-05 14:55:00,41.52,41.56,41.41,41.43,104918.0,40.2504,40.2891,40.1437,40.1631,104918.0
2022-04-05 15:00:00,41.44,41.47,41.38,41.39,125935.0,40.1728,40.2019,40.1146,40.1243,125935.0
2022-04-05 15:05:00,41.39,41.4,41.36,41.39,130916.0,40.1243,40.134,40.0953,40.1243,130916.0
2022-04-05 15:10:00,41.39,41.41,41.35,41.36,144375.0,40.1243,40.1437,40.0856,40.0953,144375.0
2022-04-05 15:15:00,41.36,41.39,41.35,41.37,87132.0,40.0953,40.1243,40.0856,40.1049,87132.0
2022-04-05 15:20:00,41.37,41.46,41.35,41.46,106914.0,40.1049,40.1922,40.0856,40.1922,106914.0
2022-04-05 15:25:00,41.46,41.47,41.4,41.41,125124.0,40.1922,40.2019,40.134,40.1437,125124.0
2022-04-05 15:30:00,41.4,41.41,41.35,41.37,147032.0,40.134,40.1437,40.0856,40.1049,147032.0
2022-04-05 15:35:00,41.37,41.4,41.32,41.37,214172.0,40.1049,40.134,40.0565,40.1049,214172.0
2022-04-05 15:40:00,41.37,41.49,41.34,41.43,329135.0,40.1049,40.2213,40.0759,40.1631,329135.0
2022-04-05 15:45:00,41.44,41.45,41.34,41.36,276247.0,40.1728,40.1825,40.0759,40.0953,276247.0
2022-04-05 15:50:00,41.35,41.51,41.34,41.43,392409.0,40.0856,40.2407,40.0759,40.1631,392409.0
2022-04-05 15:55:00,41.43,41.47,41.38,41.43,617496.0,40.1631,40.2019,40.1146,40.1631,617496.0
2022-04-06 09:30:00,40.79,40.99,40.3,40.98,987301.0,39.5427,39.7366,39.0677,39.7269,987301.0
2022-04-06 09:35:00,40.99,41.2,40.9,41.07,286630.0,39.7366,39.9401,39.6493,39.8141,286630.0
2022-04-06 09:40:00,41.06,41.33,40.96,41.14,301252.0,39.8044,40.0662,39.7075,39.882,301252.0
2022-04-06 09:45:00,41.16,41.31,41.07,41.12,233206.0,39.9014,40.0468,39.8141,39.8626,233206.0
2022-04-06 09:50:00,41.12,41.12,40.82,40.87,262247.0,39.8626,39.8626,39.5718,39.6202,262247.0
2022-04-06 09:55:00,40.86,40.89,40.54,40.55,288333.0,39.6105,39.6396,39.3003,39.31,288333.0
2022-04-06 10:00:00,40.54,40.59,40.4,40.46,180529.0,39.3003,39.3488,39.1646,39.2228,180529.0
2022-04-06 10:05:00,40.45,40.48,40.3,40.38,192429.0,39.2131,39.2422,39.0677,39.1452,192429.0
2022-04-06 10:10:00,40.37,40.44,40.28,40.38,392245.0,39.1355,39.2034,39.0483,39.1452,392245.0
2022-04-06 10:15:00,40.39,40.59,40.38,40.52,292132.0,39.1549,39.3488,39.1452,39.2809,292132.0
2022-04-06 10:20:00,40.53,40.59,40.49,40.55,168629.0,39.2906,39.3488,39.2519,39.31,168629.0
2022-04-06 10:25:00,40.55,40.56,40.28,40.28,376188.0,39.31,39.3197,39.0483,39.0483,376188.0
2022-04-06 10:30:00,40.27,40.46,40.21,40.32,379194.0,39.0386,39.2228,38.9804,39.0871,379194.0
2022-04-06 10:35:00,40.33,40.45,40.32,40.37,151960.0,39.0967,39.2131,39.0871,39.1355,151960.0
2022-04-06 10:40:00,40.37,40.54,40.32,40.34,237130.0,39.1355,39.3003,39.0871,39.1064,237130.0
2022-04-06 10:45:00,40.34,40.6,40.33,40.56,255059.0,39.1064,39.3585,39.0967,39.3197,255059.0
2022-04-06 10:50:00,40.55,40.56,40.29,40.33,167143.0,39.31,39.3197,39.058,39.0967,167143.0
2022-04-06 10:55:00,40.32,40.39,40.27,40.29,335606.0,39.0871,39.1549,39.0386,39.058,335606.0
2022-04-06 11:00:00,40.29,40.34,40.2,40.3,275604.0,39.058,39.1064,38.9707,39.0677,275604.0
2022-04-06 11:05:00,40.3,40.34,40.2,40.26,173399.0,39.0677,39.1064,38.9707,39.0289,173399.0
2022-04-06 11:10:00,40.25,40.49,40.23,40.44,470312.0,39.0192,39.2519,38.9998,39.2034,470312.0
2022-04-06 11:15:00,40.44,40.52,40.3,40.31,343467.0,39.2034,39.2809,39.0677,39.0774,343467.0
2022-04-06 11:20:00,40.3,40.47,40.23,40.26,273031.0,39.0677,39.2325,38.9998,39.0289,273031.0
2022-04-06 11:25:00,40.26,40.26,40.1,40.16,278071.0,39.0289,39.0289,38.8738,38.9319,278071.0
2022-04-06 11:30:00,40.16,40.21,40.05,40.15,524329.0,38.9319,38.9804,38.8253,38.9223,524329.0
2022-04-06 11:35:00,40.15,40.16,40.03,40.07,200245.0,38.9223,38.9319,38.8059,38.8447,200245.0
2022-04-06 11:40:00,40.07,40.12,39.88,39.94,455387.0,38.8447,38.8932,38.6605,38.7187,455387.0
2022-04-06 11:45:00,39.94,40.23,39.9,40.21,233531.0,38.7187,38.9998,38.6799,38.9804,233531.0
2022-04-06 11:50:00,40.21,40.25,40.11,40.2,257170.0,38.9804,39.0192,38.8835,38.9707,257170.0
2022-04-06 11:55:00,40.19,40.25,40.15,40.21,311026.0,38.961,39.0192,38.9223,38.9804,311026.0
2022-04-06 12:00:00,40.21,40.25,40.14,40.25,141006.0,38.9804,39.0192,38.9126,39.0192,141006.0
2022-04-06 12:05:00,40.25,40.31,40.21,40.23,227118.0,39.0192,39.0774,38.9804,38.9998,227118.0
2022-04-06 12:10:00,40.24,40.3,40.22,40.29,195650.0,39.0095,39.0677,38.9901,39.058,195650.0
2022-04-06 12:15:00,40.28,40.29,40.17,40.19,235281.0,39.0483,39.058,38.9416,38.961,235281.0
2022-04-06 12:20:00,40.19,40.19,40.06,40.12,130959.0,38.961,38.961,38.835,38.8932,130959.0
2022-04-06 12:25:00,40.12,40.13,40.01,40.03,212300.0,38.8932,38.9029,38.7865,38.8059,212300.0
2022-04-06 12:30:00,40.02,40.07,39.98,40.05,222067.0,38.7962,38.8447,38.7574,38.8253,222067.0
2022-04-06 12:35:00,40.04,40.04,39.93,39.94,165898.0,38.8156,38.8156,38.709,38.7187,165898.0
2022-04-06 12:40:00,39.93,39.95,39.87,39.89,196248.0,38.709,38.7284,38.6508,38.6702,196248.0
2022-04-06 12:45:00,39.89,39.91,39.82,39.87,142887.0,38.6702,38.6896,38.6023,38.6508,142887.0
2022-04-06 12:50:00,39.87,39.91,39.81,39.89,144734.0,38.6508,38.6896,38.5926,38.6702,144734.0
2022-04-06 12:55:00,39.89,39.92,39.85,39.89,233032.0,38.6702,38.6993,38.6314,38.6702,233032.0
2022-04-06 13:00:00,39.88,39.91,39.8,39.83,180560.0,38.6605,38.6896,38.583,38.612,180560.0
2022-04-06 13:05:00,39.83,39.87,39.78,39.79,189087.0,38.612,38.6508,38.5636,38.5733,189087.0
2022-04-06 13:10:00,39.79,39.91,39.78,39.87,232711.0,38.5733,38.6896,38.5636,38.6508,232711.0
2022-04-06 13:15:00,39.87,39.93,39.81,39.89,278231.0,38.6508,38.709,38.5926,38.6702,278231.0
2022-04-06 13:20:00,39.89,40.02,39.88,40.0,222288.0,38.6702,38.7962,38.6605,38.7768,222288.0
2022-04-06 13:25:00,40.01,40.01,39.88,39.88,285421.0,38.7865,38.7865,38.6605,38.6605,285421.0
2022-04-06 13:30:00,39.89,39.9,39.8,39.84,227863.0,38.6702,38.6799,38.583,38.6217,227863.0
2022-04-06 13:35:00,39.85,39.86,39.78,39.84,207579.0,38.6314,38.6411,38.5636,38.6217,207579.0
2022-04-06 13:40:00,39.84,39.93,39.83,39.87,411909.0,38.6217,38.709,38.612,38.6508,411909.0
2022-04-06 13:45:00,39.87,39.88,39.79,39.87,331107.0,38.6508,38.6605,38.5733,38.6508,331107.0
2022-04-06 13:50:00,39.86,39.87,39.8,39.82,217137.0,38.6411,38.6508,38.583,38.6023,217137.0
2022-04-06 13:55:00,39.82,39.84,39.68,39.71,409359.0,38.6023,38.6217,38.4666,38.4957,409359.0
2022-04-06 14:00:00,39.73,39.86,39.63,39.72,597515.0,38.5151,38.6411,38.4182,38.5054,597515.0
2022-04-06 14:05:00,39.72,39.79,39.65,39.69,271987.0,38.5054,38.5733,38.4375,38.4763,271987.0
2022-04-06 14:10:00,39.68,39.74,39.61,39.69,206723.0,38.4666,38.5248,38.3988,38.4763,206723.0
2022-04-06 14:15:00,39.69,39.69,39.59,39.62,206368.0,38.4763,38.4763,38.3794,38.4085,206368.0
2022-04-06 14:20:00,39.63,39.67,39.58,39.64,336447.0,38.4182,38.4569,38.3697,38.4278,336447.0
2022-04-06 14:25:00,39.64,39.76,39.61,39.67,174003.0,38.4278,38.5442,38.3988,38.4569,174003.0
2022-04-06 14:30:00,39.67,39.79,39.63,39.76,518243.0,38.4569,38.5733,38.4182,38.5442,518243.0
2022-04-06 14:35:00,39.77,39.88,39.7,39.72,291379.0,38.5539,38.6605,38.486,38.5054,291379.0
2022-04-06 14:40:00,39.72,39.78,39.66,39.76,276862.0,38.5054,38.5636,38.4472,38.5442,276862.0
2022-04-06 14:45:00,39.75,39.8,39.65,39.68,242269.0,38.5345,38.583,38.4375,38.4666,242269.0
2022-04-06 14:50:00,39.68,39.79,39.67,39.73,173714.0,38.4666,38.5733,38.4569,38.5151,173714.0
2022-04-06 14:55:00,39.73,39.84,39.71,39.84,297977.0,38.5151,38.6217,38.4957,38.6217,297977.0
2022-04-06 15:00:00,39.83,39.91,39.8,39.88,304377.0,38.612,38.6896,38.583,38.6605,304377.0
2022-04-06 15:05:00,39.87,39.88,39.71,39.76,214483.0,38.6508,38.6605,38.4957,38.5442,214483.0
2022-04-06 15:10:00,39.76,39.84,39.74,39.81,312035.0,38.5442,38.6217,38.5248,38.5926,312035.0
2022-04-06 15:15:00,39.8,39.86,39.7,39.71,201914.0,38.583,38.6411,38.486,38.4957,201914.0
2022-04-06 15:20:00,39.71,39.71,39.67,39.7,147877.0,38.4957,38.4957,38.4569,38.486,147877.0
2022-04-06 15:25:00,39.7,39.73,39.64,39.7,200052.0,38.486,38.5151,38.4278,38.486,200052.0
2022-04-06 15:30:00,39.71,39.71,39.59,39.59,260335.0,38.4957,38.4957,38.3794,38.3794,260335.0
2022-04-06 15:35:00,39.6,39.71,39.59,39.67,325849.0,38.3891,38.4957,38.3794,38.4569,325849.0
2022-04-06 15:40:00,39.66,39.7,39.6,39.66,380185.0,38.4472,38.486,38.3891,38.4472,380185.0
2022-04-06 15:45:00,39.65,39.76,39.61,39.71,559556.0,38.4375,38.5442,38.3988,38.4957,559556.0
2022-04-06 15:50:00,39.7,39.75,39.63,39.64,1004504.0,38.486,38.5345,38.4182,38.4278,1004504.0
2022-04-06 15:55:00,39.64,39.67,39.48,39.5,1984349.0,38.4278,38.4569,38.2727,38.2921,1984349.0
2022-04-07 09:30:00,39.29,39.34,38.69,39.04,974251.0,38.0885,38.137,37.5069,37.8462,974251.0
2022-04-07 09:35:00,39.03,39.37,38.91,39.26,611472.0,37.8365,38.1661,37.7202,38.0595,611472.0
2022-04-07 09:40:00,39.27,39.53,39.1,39.25,486386.0,38.0692,38.3212,37.9044,38.0498,486386.0
2022-04-07 09:45:00,39.24,39.28,39.08,39.2,298579.0,38.0401,38.0789,37.885,38.0013,298579.0
2022-04-07 09:50:00,39.2,39.31,39.12,39.14,222454.0,38.0013,38.1079,37.9237,37.9431,222454.0
2022-04-07 09:55:00,39.14,39.22,39.07,39.21,217690.0,37.9431,38.0207,37.8753,38.011,217690.0
2022-04-07 10:00:00,39.2,39.21,38.9,38.96,476978.0,38.0013,38.011,37.7105,37.7686,476978.0
2022-04-07 10:05:00,38.96,38.98,38.64,38.7,363499.0,37.7686,37.788,37.4584,37.5166,363499.0
2022-04-07 10:10:00,38.69,38.72,38.61,38.66,246429.0,37.5069,37.536,37.4293,37.4778,246429.0
2022-04-07 10:15:00,38.66,38.7,38.54,38.55,362431.0,37.4778,37.5166,37.3615,37.3712,362431.0
2022-04-07 10:20:00,38.54,38.55,38.35,38.43,411679.0,37.3615,37.3712,37.1773,37.2548,411679.0
2022-04-07 10:25:00,38.44,38.48,38.35,38.4,443594.0,37.2645,37.3033,37.1773,37.2258,443594.0
2022-04-07 10:30:00,38.38,38.49,38.31,38.42,349553.0,37.2064,37.313,37.1385,37.2452,349553.0
2022-04-07 10:35:00,38.42,38.48,38.18,38.21,406736.0,37.2452,37.3033,37.0125,37.0416,406736.0
2022-04-07 10:40:00,38.2,38.21,38.08,38.09,290470.0,37.0319,37.0416,36.9156,36.9252,290470.0
2022-04-07 10:45:00,38.09,38.17,37.99,38.06,370915.0,36.9252,37.0028,36.8283,36.8962,370915.0
2022-04-07 10:50:00,38.05,38.16,38.03,38.08,280116.0,36.8865,36.9931,36.8671,36.9156,280116.0
2022-04-07 10:55:00,38.09,38.18,38.08,38.11,327360.0,36.9252,37.0125,36.9156,36.9446,327360.0
2022-04-07 11:00:00,38.1,38.24,38.06,38.11,310601.0,36.9349,37.0707,36.8962,36.9446,310601.0
2022-04-07 11:05:00,38.1,38.12,38.0,38.03,221416.0,36.9349,36.9543,36.838,36.8671,221416.0
2022-04-07 11:10:00,38.03,38.07,37.88,37.99,301953.0,36.8671,36.9059,36.7217,36.8283,301953.0
2022-04-07 11:15:00,38.0,38.05,37.92,38.03,168495.0,36.838,36.8865,36.7604,36.8671,168495.0
2022-04-07 11:20:00,38.02,38.22,38.02,38.19,522228.0,36.8574,37.0513,36.8574,37.0222,522228.0
2022-04-07 11:25:00,38.18,38.26,38.17,38.25,287676.0,37.0125,37.09,37.0028,37.0804,287676.0
2022-04-07 11:30:00,38.25,38.27,38.13,38.2,291584.0,37.0804,37.0997,36.964,37.0319,291584.0
2022-04-07 11:35:00,38.21,38.36,38.18,38.29,429160.0,37.0416,37.187,37.0125,37.1191,429160.0
2022-04-07 11:40:00,38.29,38.4,38.24,38.26,438879.0,37.1191,37.2258,37.0707,37.09,438879.0
2022-04-07 11:45:00,38.25,38.34,38.2,38.23,257357.0,37.0804,37.1676,37.0319,37.061,257357.0
2022-04-07 11:50:00,38.22,38.23,38.11,38.11,199590.0,37.0513,37.061,36.9446,36.9446,199590.0
2022-04-07 11:55:00,38.11,38.21,38.11,38.19,178389.0,36.9446,37.0416,36.9446,37.0222,178389.0
2022-04-07 12:00:00,38.19,38.19,38.05,38.06,138907.0,37.0222,37.0222,36.8865,36.8962,138907.0
2022-04-07 12:05:00,38.07,38.14,38.05,38.13,228731.0,36.9059,36.9737,36.8865,36.964,228731.0
2022-04-07 12:10:00,38.13,38.27,38.13,38.16,246862.0,36.964,37.0997,36.964,36.9931,246862.0
2022-04-07 12:15:00,38.15,38.21,38.11,38.11,189976.0,36.9834,37.0416,36.9446,36.9446,189976.0
2022-04-07 12:20:00,38.11,38.13,38.0,38.02,260513.0,36.9446,36.964,36.838,36.8574,260513.0
2022-04-07 12:25:00,38.02,38.07,37.94,37.98,270208.0,36.8574,36.9059,36.7798,36.8186,270208.0
2022-04-07 12:30:00,37.97,38.05,37.91,37.97,230750.0,36.8089,36.8865,36.7507,36.8089,230750.0
2022-04-07 12:35:00,37.96,38.0,37.88,37.89,151035.0,36.7992,36.838,36.7217,36.7314,151035.0
2022-04-07 12:40:00,37.89,37.9,37.75,37.78,162962.0,36.7314,36.7411,36.5956,36.6247,162962.0
2022-04-07 12:45:00,37.78,37.79,37.62,37.65,246038.0,36.6247,36.6344,36.4696,36.4987,246038.0
2022-04-07 12:50:00,37.64,37.73,37.6,37.7,173815.0,36.489,36.5763,36.4502,36.5472,173815.0
2022-04-07 12:55:00,37.7,37.81,37.69,37.8,188260.0,36.5472,36.6538,36.5375,36.6441,188260.0
2022-04-07 13:00:00,37.81,37.93,37.75,37.91,279553.0,36.6538,36.7701,36.5956,36.7507,279553.0
2022-04-07 13:05:00,37.91,37.93,37.83,37.92,225409.0,36.7507,36.7701,36.6732,36.7604,225409.0
2022-04-07 13:10:00,37.92,38.17,37.91,38.11,311426.0,36.7604,37.0028,36.7507,36.9446,311426.0
2022-04-07 13:15:00,38.11,38.15,37.99,38.03,280673.0,36.9446,36.9834,36.8283,36.8671,280673.0
2022-04-07 13:20:00,38.02,38.17,38.02,38.05,216027.0,36.8574,37.0028,36.8574,36.8865,216027.0
2022-04-07 13:25:00,38.06,38.29,38.05,38.23,208465.0,36.8962,37.1191,36.8865,37.061,208465.0
2022-04-07 13:30:00,38.23,38.36,38.2,38.3,201927.0,37.061,37.187,37.0319,37.1288,201927.0
2022-04-07 13:35:00,38.3,38.33,38.17,38.19,166296.0,37.1288,37.1579,37.0028,37.0222,166296.0
2022-04-07 13:40:00,38.19,38.21,38.13,38.15,164216.0,37.0222,37.0416,36.964,36.9834,164216.0
2022-04-07 13:45:00,38.15,38.21,38.09,38.18,221820.0,36.9834,37.0416,36.9252,37.0125,221820.0
2022-04-07 13:50:00,38.17,38.27,38.14,38.22,169576.0,37.0028,37.0997,36.9737,37.0513,169576.0
2022-04-07 13:55:00,38.21,38.44,38.21,38.4,220121.0,37.0416,37.2645,37.0416,37.2258,220121.0
2022-04-07 14:00:00,38.4,38.57,38.4,38.55,201490.0,37.2258,37.3906,37.2258,37.3712,201490.0
2022-04-07 14:05:00,38.55,38.64,38.48,38.63,197066.0,37.3712,37.4584,37.3033,37.4487,197066.0
2022-04-07 14:10:00,38.64,38.64,38.55,38.62,149207.0,37.4584,37.4584,37.3712,37.439,149207.0
2022-04-07 14:15:00,38.62,38.63,38.42,38.45,274635.0,37.439,37.4487,37.2452,37.2742,274635.0
2022-04-07 14:20:00,38.45,38.49,38.38,38.41,451190.0,37.2742,37.313,37.2064,37.2355,451190.0
2022-04-07 14:25:00,38.39,38.68,38.38,38.54,494920.0,37.2161,37.4972,37.2064,37.3615,494920.0
2022-04-07 14:30:00,38.54,38.55,38.45,38.53,180148.0,37.3615,37.3712,37.2742,37.3518,180148.0
2022-04-07 14:35:00,38.53,38.55,38.48,38.5,167398.0,37.3518,37.3712,37.3033,37.3227,167398.0
2022-04-07 14:40:00,38.5,38.55,38.44,38.52,355178.0,37.3227,37.3712,37.2645,37.3421,355178.0
2022-04-07 14:45:00,38.51,38.56,38.44,38.52,342766.0,37.3324,37.3809,37.2645,37.3421,342766.0
2022-04-07 14:50:00,38.52,38.56,38.48,38.54,184424.0,37.3421,37.3809,37.3033,37.3615,184424.0
2022-04-07 14:55:00,38.55,38.76,38.53,38.71,320691.0,37.3712,37.5748,37.3518,37.5263,320691.0
2022-04-07 15:00:00,38.7,38.79,38.68,38.74,205252.0,37.5166,37.6038,37.4972,37.5554,205252.0
2022-04-07 15:05:00,38.74,38.82,38.7,38.79,166610.0,37.5554,37.6329,37.5166,37.6038,166610.0
2022-04-07 15:10:00,38.79,38.83,38.74,38.78,172347.0,37.6038,37.6426,37.5554,37.5941,172347.0
2022-04-07 15:15:00,38.79,38.81,38.66,38.66,177009.0,37.6038,37.6232,37.4778,37.4778,177009.0
2022-04-07 15:20:00,38.66,38.68,38.59,38.68,284908.0,37.4778,37.4972,37.41,37.4972,284908.0
2022-04-07 15:25:00,38.68,38.79,38.67,38.76,209411.0,37.4972,37.6038,37.4875,37.5748,209411.0
2022-04-07 15:30:00,38.77,38.8,38.74,38.78,249048.0,37.5845,37.6135,37.5554,37.5941,249048.0
2022-04-07 15:35:00,38.77,38.8,38.73,38.8,226209.0,37.5845,37.6135,37.5457,37.6135,226209.0
2022-04-07 15:40:00,38.79,38.85,38.76,38.8,343704.0,37.6038,37.662,37.5748,37.6135,343704.0
2022-04-07 15:45:00,38.79,38.92,38.76,38.88,411482.0,37.6038,37.7299,37.5748,37.6911,411482.0
2022-04-07 15:50:00,38.88,38.89,38.74,38.77,589178.0,37.6911,37.7008,37.5554,37.5845,589178.0
2022-04-07 15:55:00,38.77,38.77,38.7,38.73,955767.0,37.5845,37.5845,37.5166,37.5457,955767.0
2022-04-08 09:30:00,38.35,38.66,38.16,38.32,502325.0,37.1773,37.4778,36.9931,37.1482,502325.0
2022-04-08 09:35:00,38.36,38.46,38.26,38.46,234749.0,37.187,37.2839,37.09,37.2839,234749.0
2022-04-08 09:40:00,38.46,38.61,38.3,38.57,353298.0,37.2839,37.4293,37.1288,37.3906,353298.0
2022-04-08 09:45:00,38.57,38.72,38.51,38.71,390527.0,37.3906,37.536,37.3324,37.5263,390527.0
2022-04-08 09:50:00,38.71,38.76,38.55,38.76,165121.0,37.5263,37.5748,37.3712,37.5748,165121.0
2022-04-08 09:55:00,38.75,38.8,38.7,38.72,167637.0,37.5651,37.6135,37.5166,37.536,167637.0
2022-04-08 10:00:00,38.72,38.79,38.67,38.75,310519.0,37.536,37.6038,37.4875,37.5651,310519.0
2022-04-08 10:05:00,38.76,39.15,38.73,39.05,376667.0,37.5748,37.9528,37.5457,37.8559,376667.0
2022-04-08 10:10:00,39.05,39.09,38.96,38.99,276875.0,37.8559,37.8947,37.7686,37.7977,276875.0
2022-04-08 10:15:00,39.0,39.06,38.87,39.06,223112.0,37.8074,37.8656,37.6814,37.8656,223112.0
2022-04-08 10:20:00,39.06,39.31,39.05,39.28,339231.0,37.8656,38.1079,37.8559,38.0789,339231.0
2022-04-08 10:25:00,39.28,39.47,39.26,39.47,268313.0,38.0789,38.263,38.0595,38.263,268313.0
2022-04-08 10:30:00,39.47,39.62,39.34,39.36,469856.0,38.263,38.4085,38.137,38.1564,469856.0
2022-04-08 10:35:00,39.36,39.64,39.36,39.62,265311.0,38.1564,38.4278,38.1564,38.4085,265311.0
2022-04-08 10:40:00,39.62,39.67,39.54,39.59,227466.0,38.4085,38.4569,38.3309,38.3794,227466.0
2022-04-08 10:45:00,39.58,39.8,39.56,39.6,437724.0,38.3697,38.583,38.3503,38.3891,437724.0
2022-04-08 10:50:00,39.61,39.81,39.57,39.64,241335.0,38.3988,38.5926,38.36,38.4278,241335.0
2022-04-08 10:55:00,39.65,39.9,39.64,39.89,316337.0,38.4375,38.6799,38.4278,38.6702,316337.0
2022-04-08 11:00:00,39.89,39.96,39.79,39.9,265118.0,38.6702,38.7381,38.5733,38.6799,265118.0
2022-04-08 11:05:00,39.91,39.96,39.88,39.88,190380.0,38.6896,38.7381,38.6605,38.6605,190380.0
2022-04-08 11:10:00,39.88,40.05,39.84,40.01,350877.0,38.6605,38.8253,38.6217,38.7865,350877.0
2022-04-08 11:15:00,40.01,40.01,39.89,39.91,236733.0,38.7865,38.7865,38.6702,38.6896,236733.0
2022-04-08 11:20:00,39.9,39.91,39.57,39.69,339811.0,38.6799,38.6896,38.36,38.4763,339811.0
2022-04-08 11:25:00,39.69,39.76,39.57,39.65,315758.0,38.4763,38.5442,38.36,38.4375,315758.0
2022-04-08 11:30:00,39.66,39.72,39.59,39.61,214200.0,38.4472,38.5054,38.3794,38.3988,214200.0
2022-04-08 11:35:00,39.6,39.61,39.5,39.6,165330.0,38.3891,38.3988,38.2921,38.3891,165330.0
2022-04-08 11:40:00,39.59,39.65,39.55,39.61,136202.0,38.3794,38.4375,38.3406,38.3988,136202.0
2022-04-08 11:45:00,39.6,39.67,39.55,39.59,107014.0,38.3891,38.4569,38.3406,38.3794,107014.0
2022-04-08 11:50:00,39.59,39.6,39.45,39.46,141716.0,38.3794,38.3891,38.2437,38.2534,141716.0
2022-04-08 11:55:00,39.45,39.54,39.41,39.48,163607.0,38.2437,38.3309,38.2049,38.2727,163607.0
2022-04-08 12:00:00,39.47,39.57,39.42,39.51,85518.0,38.263,38.36,38.2146,38.3018,85518.0
2022-04-08 12:05:00,39.5,39.51,39.39,39.46,90206.0,38.2921,38.3018,38.1855,38.2534,90206.0
2022-04-08 12:10:00,39.44,39.51,39.4,39.44,100737.0,38.234,38.3018,38.1952,38.234,100737.0
2022-04-08 12:15:00,39.44,39.48,39.41,39.44,75374.0,38.234,38.2727,38.2049,38.234,75374.0
2022-04-08 12:20:00,39.45,39.58,39.44,39.52,75202.0,38.2437,38.3697,38.234,38.3115,75202.0
2022-04-08 12:25:00,39.52,39.55,39.46,39.51,91430.0,38.3115,38.3406,38.2534,38.3018,91430.0
2022-04-08 12:30:00,39.5,39.52,39.41,39.45,201339.0,38.2921,38.3115,38.2049,38.2437,201339.0
2022-04-08 12:35:00,39.45,39.5,39.34,39.37,209632.0,38.2437,38.2921,38.137,38.1661,209632.0
2022-04-08 12:40:00,39.38,39.49,39.35,39.47,73679.0,38.1758,38.2824,38.1467,38.263,73679.0
2022-04-08 12:45:00,39.47,39.49,39.38,39.4,55227.0,38.263,38.2824,38.1758,38.1952,55227.0
2022-04-08 12:50:00,39.4,39.48,39.37,39.46,108590.0,38.1952,38.2727,38.1661,38.2534,108590.0
2022-04-08 12:55:00,39.46,39.54,39.43,39.45,182323.0,38.2534,38.3309,38.2243,38.2437,182323.0
2022-04-08 13:00:00,39.44,39.44,39.32,39.43,258845.0,38.234,38.234,38.1176,38.2243,258845.0
2022-04-08 13:05:00,39.43,39.48,39.41,39.47,121903.0,38.2243,38.2727,38.2049,38.263,121903.0
2022-04-08 13:10:00,39.47,39.49,39.39,39.41,406262.0,38.263,38.2824,38.1855,38.2049,406262.0
2022-04-08 13:15:00,39.41,39.53,39.41,39.53,95247.0,38.2049,38.3212,38.2049,38.3212,95247.0
2022-04-08 13:20:00,39.53,39.6,39.52,39.58,115682.0,38.3212,38.3891,38.3115,38.3697,115682.0
2022-04-08 13:25:00,39.59,39.6,39.52,39.54,92679.0,38.3794,38.3891,38.3115,38.3309,92679.0
2022-04-08 13:30:00,39.54,39.55,39.5,39.52,86572.0,38.3309,38.3406,38.2921,38.3115,86572.0
2022-04-08 13:35:00,39.52,39.54,39.49,39.51,93803.0,38.3115,38.3309,38.2824,38.3018,93803.0
2022-04-08 13:40:00,39.51,39.57,39.5,39.51,102122.0,38.3018,38.36,38.2921,38.3018,102122.0
2022-04-08 13:45:00,39.51,39.57,39.49,39.55,71041.0,38.3018,38.36,38.2824,38.3406,71041.0
2022-04-08 13:50:00,39.54,39.57,39.51,39.53,49842.0,38.3309,38.36,38.3018,38.3212,49842.0
2022-04-08 13:55:00,39.53,39.55,39.49,39.51,112567.0,38.3212,38.3406,38.2824,38.3018,112567.0
2022-04-08 14:00:00,39.5,39.54,39.48,39.5,87472.0,38.2921,38.3309,38.2727,38.2921,87472.0
2022-04-08 14:05:00,39.5,39.61,39.45,39.57,172989.0,38.2921,38.3988,38.2437,38.36,172989.0
2022-04-08 14:10:00,39.58,39.66,39.53,39.65,145169.0,38.3697,38.4472,38.3212,38.4375,145169.0
2022-04-08 14:15:00,39.65,39.65,39.58,39.61,109202.0,38.4375,38.4375,38.3697,38.3988,109202.0
2022-04-08 14:20:00,39.61,39.64,39.55,39.55,73005.0,38.3988,38.4278,38.3406,38.3406,73005.0
2022-04-08 14:25:00,39.55,39.58,39.49,39.51,115304.0,38.3406,38.3697,38.2824,38.3018,115304.0
2022-04-08 14:30:00,39.51,39.53,39.48,39.51,119309.0,38.3018,38.3212,38.2727,38.3018,119309.0
2022-04-08 14:35:00,39.51,39.53,39.49,39.51,95089.0,38.3018,38.3212,38.2824,38.3018,95089.0
2022-04-08 14:40:00,39.51,39.54,39.5,39.54,78484.0,38.3018,38.3309,38.2921,38.3309,78484.0
2022-04-08 14:45:00,39.54,39.59,39.51,39.57,87421.0,38.3309,38.3794,38.3018,38.36,87421.0
2022-04-08 14:50:00,39.57,39.63,39.54,39.59,102829.0,38.36,38.4182,38.3309,38.3794,102829.0
2022-04-08 14:55:00,39.59,39.62,39.57,39.6,83487.0,38.3794,38.4085,38.36,38.3891,83487.0
2022-04-08 15:00:00,39.61,39.63,39.58,39.62,107383.0,38.3988,38.4182,38.3697,38.4085,107383.0
2022-04-08 15:05:00,39.62,39.64,39.57,39.59,114979.0,38.4085,38.4278,38.36,38.3794,114979.0
2022-04-08 15:10:00,39.58,39.71,39.57,39.66,231833.0,38.3697,38.4957,38.36,38.4472,231833.0
2022-04-08 15:15:00,39.66,39.7,39.61,39.62,97632.0,38.4472,38.486,38.3988,38.4085,97632.0
2022-04-08 15:20:00,39.62,39.67,39.61,39.63,169797.0,38.4085,38.4569,38.3988,38.4182,169797.0
2022-04-08 15:25:00,39.63,39.67,39.61,39.64,141480.0,38.4182,38.4569,38.3988,38.4278,141480.0
2022-04-08 15:30:00,39.64,39.68,39.55,39.55,235170.0,38.4278,38.4666,38.3406,38.3406,235170.0
2022-04-08 15:35:00,39.55,39.56,39.5,39.51,271159.0,38.3406,38.3503,38.2921,38.3018,271159.0
2022-04-08 15:40:00,39.51,39.55,39.5,39.54,291170.0,38.3018,38.3406,38.2921,38.3309,291170.0
2022-04-08 15:45:00,39.54,39.56,39.4,39.44,391269.0,38.3309,38.3503,38.1952,38.234,391269.0
2022-04-08 15:50:00,39.43,39.48,39.28,39.29,407651.0,38.2243,38.2727,38.0789,38.0885,407651.0
2022-04-08 15:55:00,39.29,39.37,39.24,39.37,911925.0,38.0885,38.1661,38.0401,38.1661,911925.0
2022-04-11 09:30:00,38.81,39.66,38.69,39.65,793528.0,37.6232,38.4472,37.5069,38.4375,793528.0
2022-04-11 09:35:00,39.63,39.98,39.63,39.97,470018.0,38.4182,38.7574,38.4182,38.7478,470018.0
2022-04-11 09:40:00,39.98,40.37,39.9,40.31,549533.0,38.7574,39.1355,38.6799,39.0774,549533.0
2022-04-11 09:45:00,40.31,40.56,40.3,40.53,494512.0,39.0774,39.3197,39.0677,39.2906,494512.0
2022-04-11 09:50:00,40.53,40.86,40.41,40.86,438994.0,39.2906,39.6105,39.1743,39.6105,438994.0
2022-04-11 09:55:00,40.85,41.06,40.67,41.05,639429.0,39.6008,39.8044,39.4264,39.7947,639429.0
2022-04-11 10:00:00,41.05,41.14,40.94,41.0,410769.0,39.7947,39.882,39.6881,39.7463,410769.0
2022-04-11 10:05:00,40.99,41.23,40.89,41.11,395996.0,39.7366,39.9692,39.6396,39.8529,395996.0
2022-04-11 10:10:00,41.11,41.34,41.02,41.21,380975.0,39.8529,40.0759,39.7656,39.9498,380975.0
2022-04-11 10:15:00,41.21,41.24,40.95,41.02,407398.0,39.9498,39.9789,39.6978,39.7656,407398.0
2022-04-11 10:20:00,41.02,41.19,41.0,41.07,218117.0,39.7656,39.9304,39.7463,39.8141,218117.0
2022-04-11 10:25:00,41.07,41.09,40.85,40.93,239202.0,39.8141,39.8335,39.6008,39.6784,239202.0
2022-04-11 10:30:00,40.94,41.12,40.9,41.08,287330.0,39.6881,39.8626,39.6493,39.8238,287330.0
2022-04-11 10:35:00,41.08,41.08,40.84,40.91,222749.0,39.8238,39.8238,39.5912,39.659,222749.0
2022-04-11 10:40:00,40.91,40.91,40.78,40.81,199964.0,39.659,39.659,39.533,39.5621,199964.0
2022-04-11 10:45:00,40.81,40.86,40.75,40.8,163865.0,39.5621,39.6105,39.5039,39.5524,163865.0
2022-04-11 10:50:00,40.8,40.84,40.65,40.67,172532.0,39.5524,39.5912,39.407,39.4264,172532.0
2022-04-11 10:55:00,40.66,40.74,40.6,40.67,209045.0,39.4167,39.4942,39.3585,39.4264,209045.0
2022-04-11 11:00:00,40.67,40.68,40.48,40.59,323321.0,39.4264,39.436,39.2422,39.3488,323321.0
2022-04-11 11:05:00,40.59,40.59,40.44,40.46,152282.0,39.3488,39.3488,39.2034,39.2228,152282.0
2022-04-11 11:10:00,40.46,40.59,40.46,40.5,108209.0,39.2228,39.3488,39.2228,39.2615,108209.0
2022-04-11 11:15:00,40.51,40.59,40.49,40.52,112077.0,39.2712,39.3488,39.2519,39.2809,112077.0
2022-04-11 11:20:00,40.51,40.52,40.38,40.44,206537.0,39.2712,39.2809,39.1452,39.2034,206537.0
2022-04-11 11:25:00,40.43,40.43,40.28,40.39,191708.0,39.1937,39.1937,39.0483,39.1549,191708.0
2022-04-11 11:30:00,40.39,40.51,40.37,40.41,171526.0,39.1549,39.2712,39.1355,39.1743,171526.0
2022-04-11 11:35:00,40.41,40.58,40.4,40.54,196828.0,39.1743,39.3391,39.1646,39.3003,196828.0
2022-04-11 11:40:00,40.54,40.59,40.49,40.55,116397.0,39.3003,39.3488,39.2519,39.31,116397.0
2022-04-11 11:45:00,40.55,40.57,40.44,40.48,85481.0,39.31,39.3294,39.2034,39.2422,85481.0
2022-04-11 11:50:00,40.48,40.51,40.43,40.46,90087.0,39.2422,39.2712,39.1937,39.2228,90087.0
2022-04-11 11:55:00,40.45,40.46,40.36,40.4,146198.0,39.2131,39.2228,39.1258,39.1646,146198.0
2022-04-11 12:00:00,40.4,40.48,40.37,40.46,92183.0,39.1646,39.2422,39.1355,39.2228,92183.0
2022-04-11 12:05:00,40.46,40.51,40.44,40.49,105872.0,39.2228,39.2712,39.2034,39.2519,105872.0
2022-04-11 12:10:00,40.5,40.53,40.43,40.46,80411.0,39.2615,39.2906,39.1937,39.2228,80411.0
2022-04-11 12:15:00,40.47,40.48,40.38,40.43,80160.0,39.2325,39.2422,39.1452,39.1937,80160.0
2022-04-11 12:20:00,40.43,40.45,40.37,40.4,74084.0,39.1937,39.2131,39.1355,39.1646,74084.0
2022-04-11 12:25:00,40.4,40.42,40.34,40.37,80720.0,39.1646,39.184,39.1064,39.1355,80720.0
2022-04-11 12:30:00,40.37,40.37,40.27,40.3,132146.0,39.1355,39.1355,39.0386,39.0677,132146.0
2022-04-11 12:35:00,40.31,40.37,40.28,40.33,62195.0,39.0774,39.1355,39.0483,39.0967,62195.0
2022-04-11 12:40:00,40.34,40.35,40.3,40.33,85246.0,39.1064,39.1161,39.0677,39.0967,85246.0
2022-04-11 12:45:00,40.32,40.35,40.22,40.32,129759.0,39.0871,39.1161,38.9901,39.0871,129759.0
2022-04-11 12:50:00,40.31,40.36,40.18,40.19,115823.0,39.0774,39.1258,38.9513,38.961,115823.0
2022-04-11 12:55:00,40.19,40.25,40.16,40.23,90107.0,38.961,39.0192,38.9319,38.9998,90107.0
2022-04-11 13:00:00,40.22,40.28,40.2,40.27,75872.0,38.9901,39.0483,38.9707,39.0386,75872.0
2022-04-11 13:05:00,40.27,40.38,40.26,40.31,82734.0,39.0386,39.1452,39.0289,39.0774,82734.0
2022-04-11 13:10:00,40.31,40.36,40.26,40.35,109205.0,39.0774,39.1258,39.0289,39.1161,109205.0
2022-04-11 13:15:00,40.36,40.41,40.26,40.3,100191.0,39.1258,39.1743,39.0289,39.0677,100191.0
2022-04-11 13:20:00,40.29,40.38,40.28,40.33,85214.0,39.058,39.1452,39.0483,39.0967,85214.0
2022-04-11 13:25:00,40.33,40.49,40.33,40.44,120923.0,39.0967,39.2519,39.0967,39.2034,120923.0
2022-04-11 13:30:00,40.44,40.5,40.44,40.5,108265.0,39.2034,39.2615,39.2034,39.2615,108265.0
2022-04-11 13:35:00,40.5,40.55,40.34,40.41,158579.0,39.2615,39.31,39.1064,39.1743,158579.0
2022-04-11 13:40:00,40.41,40.43,40.33,40.34,100133.0,39.1743,39.1937,39.0967,39.1064,100133.0
2022-04-11 13:45:00,40.34,40.34,40.25,40.27,68882.0,39.1064,39.1064,39.0192,39.0386,68882.0
2022-04-11 13:50:00,40.27,40.32,40.24,40.32,54912.0,39.0386,39.0871,39.0095,39.0871,54912.0
2022-04-11 13:55:00,40.31,40.35,40.25,40.31,69544.0,39.0774,39.1161,39.0192,39.0774,69544.0
2022-04-11 14:00:00,40.3,40.34,40.26,40.28,71204.0,39.0677,39.1064,39.0289,39.0483,71204.0
2022-04-11 14:05:00,40.28,40.29,40.19,40.26,145714.0,39.0483,39.058,38.961,39.0289,145714.0
2022-04-11 14:10:00,40.25,40.29,40.1,40.13,130349.0,39.0192,39.058,38.8738,38.9029,130349.0
2022-04-11 14:15:00,40.12,40.2,40.1,40.2,111867.0,38.8932,38.9707,38.8738,38.9707,111867.0
2022-04-11 14:20:00,40.19,40.23,40.18,40.2,94009.0,38.961,38.9998,38.9513,38.9707,94009.0
2022-04-11 14:25:00,40.2,40.26,40.19,40.21,84336.0,38.9707,39.0289,38.961,38.9804,84336.0
2022-04-11 14:30:00,40.21,40.37,40.18,40.37,176361.0,38.9804,39.1355,38.9513,39.1355,176361.0
2022-04-11 14:35:00,40.36,40.37,40.33,40.36,127142.0,39.1258,39.1355,39.0967,39.1258,127142.0
2022-04-11 14:40:00,40.36,40.4,40.32,40.39,117377.0,39.1258,39.1646,39.0871,39.1549,117377.0
2022-04-11 14:45:00,40.39,40.45,40.38,40.44,119886.0,39.1549,39.2131,39.1452,39.2034,119886.0
2022-04-11 14:50:00,40.44,40.47,40.4,40.47,103122.0,39.2034,39.2325,39.1646,39.2325,103122.0
2022-04-11 14:55:00,40.47,40.54,40.47,40.51,142700.0,39.2325,39.3003,39.2325,39.2712,142700.0
2022-04-11 15:00:00,40.5,40.53,40.39,40.44,113522.0,39.2615,39.2906,39.1549,39.2034,113522.0
2022-04-11 15:05:00,40.43,40.52,40.4,40.51,126030.0,39.1937,39.2809,39.1646,39.2712,126030.0
2022-04-11 15:10:00,40.52,40.55,40.46,40.47,92964.0,39.2809,39.31,39.2228,39.2325,92964.0
2022-04-11 15:15:00,40.47,40.48,40.4,40.46,168887.0,39.2325,39.2422,39.1646,39.2228,168887.0
2022-04-11 15:20:00,40.46,40.52,40.42,40.52,153128.0,39.2228,39.2809,39.184,39.2809,153128.0
2022-04-11 15:25:00,40.52,40.54,40.41,40.43,187245.0,39.2809,39.3003,39.1743,39.1937,187245.0
2022-04-11 15:30:00,40.43,40.44,40.34,40.34,221469.0,39.1937,39.2034,39.1064,39.1064,221469.0
2022-04-11 15:35:00,40.34,40.36,40.3,40.34,151042.0,39.1064,39.1258,39.0677,39.1064,151042.0
2022-04-11 15:40:00,40.34,40.41,40.24,40.38,505641.0,39.1064,39.1743,39.0095,39.1452,505641.0
2022-04-11 15:45:00,40.37,40.39,40.32,40.32,249412.0,39.1355,39.1549,39.0871,39.0871,249412.0
2022-04-11 15:50:00,40.32,40.36,40.24,40.32,516164.0,39.0871,39.1258,39.0095,39.0871,516164.0
2022-04-11 15:55:00,40.32,40.35,40.28,40.33,1000242.0,39.0871,39.1161,39.0483,39.0967,1000242.0
2022-04-12 09:30:00,40.61,40.75,39.64,40.03,806345.0,39.3682,39.5039,38.4278,38.8059,806345.0
2022-04-12 09:35:00,40.03,40.54,39.72,40.43,421756.0,38.8059,39.3003,38.5054,39.1937,421756.0
2022-04-12 09:40:00,40.44,40.56,40.34,40.37,565220.0,39.2034,39.3197,39.1064,39.1355,565220.0
2022-04-12 09:45:00,40.36,40.62,40.22,40.51,335990.0,39.1258,39.3779,38.9901,39.2712,335990.0
2022-04-12 09:50:00,40.5,40.71,40.49,40.5,242619.0,39.2615,39.4651,39.2519,39.2615,242619.0
2022-04-12 09:55:00,40.5,40.64,40.46,40.57,221861.0,39.2615,39.3973,39.2228,39.3294,221861.0
2022-04-12 10:00:00,40.57,40.7,40.44,40.63,245556.0,39.3294,39.4554,39.2034,39.3876,245556.0
2022-04-12 10:05:00,40.63,40.78,40.53,40.65,186676.0,39.3876,39.533,39.2906,39.407,186676.0
2022-04-12 10:10:00,40.65,40.73,40.43,40.51,203233.0,39.407,39.4845,39.1937,39.2712,203233.0
2022-04-12 10:15:00,40.5,40.6,40.36,40.37,144883.0,39.2615,39.3585,39.1258,39.1355,144883.0
2022-04-12 10:20:00,40.37,40.63,40.33,40.62,133467.0,39.1355,39.3876,39.0967,39.3779,133467.0
2022-04-12 10:25:00,40.62,40.65,40.48,40.52,153363.0,39.3779,39.407,39.2422,39.2809,153363.0
2022-04-12 10:30:00,40.52,40.56,40.43,40.5,151131.0,39.2809,39.3197,39.1937,39.2615,151131.0
2022-04-12 10:35:00,40.5,40.68,40.32,40.37,122584.0,39.2615,39.436,39.0871,39.1355,122584.0
2022-04-12 10:40:00,40.37,40.4,40.26,40.29,92580.0,39.1355,39.1646,39.0289,39.058,92580.0
2022-04-12 10:45:00,40.29,40.41,40.29,40.33,131082.0,39.058,39.1743,39.058,39.0967,131082.0
2022-04-12 10:50:00,40.34,40.4,40.29,40.35,82315.0,39.1064,39.1646,39.058,39.1161,82315.0
2022-04-12 10:55:00,40.35,40.39,40.3,40.33,70015.0,39.1161,39.1549,39.0677,39.0967,70015.0
2022-04-12 11:00:00,40.33,40.43,40.3,40.4,157175.0,39.0967,39.1937,39.0677,39.1646,157175.0
2022-04-12 11:05:00,40.39,40.48,40.3,40.37,196404.0,39.1549,39.2422,39.0677,39.1355,196404.0
2022-04-12 11:10:00,40.37,40.41,40.31,40.38,122497.0,39.1355,39.1743,39.0774,39.1452,122497.0
2022-04-12 11:15:00,40.38,40.41,40.31,40.38,128779.0,39.1452,39.1743,39.0774,39.1452,128779.0
2022-04-12 11:20:00,40.38,40.53,40.35,40.42,120251.0,39.1452,39.2906,39.1161,39.184,120251.0
2022-04-12 11:25:00,40.43,40.5,40.43,40.47,126592.0,39.1937,39.2615,39.1937,39.2325,126592.0
2022-04-12 11:30:00,40.47,40.64,40.46,40.59,194822.0,39.2325,39.3973,39.2228,39.3488,194822.0
2022-04-12 11:35:00,40.59,40.67,40.53,40.57,93622.0,39.3488,39.4264,39.2906,39.3294,93622.0
2022-04-12 11:40:00,40.58,40.71,40.53,40.67,171535.0,39.3391,39.4651,39.2906,39.4264,171535.0
2022-04-12 11:45:00,40.66,40.69,40.57,40.6,87382.0,39.4167,39.4457,39.3294,39.3585,87382.0
2022-04-12 11:50:00,40.6,40.62,40.57,40.59,67239.0,39.3585,39.3779,39.3294,39.3488,67239.0
2022-04-12 11:55:00,40.6,40.63,40.57,40.59,103751.0,39.3585,39.3876,39.3294,39.3488,103751.0
2022-04-12 12:00:00,40.6,40.6,40.53,40.6,101373.0,39.3585,39.3585,39.2906,39.3585,101373.0
2022-04-12 12:05:00,40.59,40.62,40.48,40.54,123116.0,39.3488,39.3779,39.2422,39.3003,123116.0
2022-04-12 12:10:00,40.53,40.54,40.45,40.52,139850.0,39.2906,39.3003,39.2131,39.2809,139850.0
2022-04-12 12:15:00,40.52,40.58,40.49,40.52,121749.0,39.2809,39.3391,39.2519,39.2809,121749.0
2022-04-12 12:20:00,40.52,40.52,40.42,40.44,71984.0,39.2809,39.2809,39.184,39.2034,71984.0
2022-04-12 12:25:00,40.43,40.47,40.4,40.44,112179.0,39.1937,39.2325,39.1646,39.2034,112179.0
2022-04-12 12:30:00,40.43,40.49,40.4,40.42,96881.0,39.1937,39.2519,39.1646,39.184,96881.0
2022-04-12 12:35:00,40.42,40.48,40.4,40.47,69151.0,39.184,39.2422,39.1646,39.2325,69151.0
2022-04-12 12:40:00,40.47,40.48,40.4,40.41,72305.0,39.2325,39.2422,39.1646,39.1743,72305.0
2022-04-12 12:45:00,40.43,40.45,40.4,40.43,54148.0,39.1937,39.2131,39.1646,39.1937,54148.0
2022-04-12 12:50:00,40.43,40.56,40.42,40.55,109860.0,39.1937,39.3197,39.184,39.31,109860.0
2022-04-12 12:55:00,40.55,40.55,40.47,40.52,120995.0,39.31,39.31,39.2325,39.2809,120995.0
2022-04-12 13:00:00,40.52,40.54,40.37,40.44,111841.0,39.2809,39.3003,39.1355,39.2034,111841.0
2022-04-12 13:05:00,40.44,40.48,40.41,40.44,73843.0,39.2034,39.2422,39.1743,39.2034,73843.0
2022-04-12 13:10:00,40.45,40.6,40.44,40.57,141967.0,39.2131,39.3585,39.2034,39.3294,141967.0
2022-04-12 13:15:00,40.57,40.58,40.48,40.51,62400.0,39.3294,39.3391,39.2422,39.2712,62400.0
2022-04-12 13:20:00,40.52,40.57,40.47,40.49,73083.0,39.2809,39.3294,39.2325,39.2519,73083.0
2022-04-12 13:25:00,40.49,40.5,40.4,40.41,62018.0,39.2519,39.2615,39.1646,39.1743,62018.0
2022-04-12 13:30:00,40.41,40.42,40.35,40.39,69222.0,39.1743,39.184,39.1161,39.1549,69222.0
2022-04-12 13:35:00,40.38,40.42,40.29,40.3,59196.0,39.1452,39.184,39.058,39.0677,59196.0
2022-04-12 13:40:00,40.3,40.31,40.14,40.17,80400.0,39.0677,39.0774,38.9126,38.9416,80400.0
2022-04-12 13:45:00,40.16,40.17,40.1,40.15,99544.0,38.9319,38.9416,38.8738,38.9223,99544.0
2022-04-12 13:50:00,40.15,40.15,40.05,40.08,53307.0,38.9223,38.9223,38.8253,38.8544,53307.0
2022-04-12 13:55:00,40.08,40.08,40.01,40.04,54858.0,38.8544,38.8544,38.7865,38.8156,54858.0
2022-04-12 14:00:00,40.03,40.07,39.94,40.07,271088.0,38.8059,38.8447,38.7187,38.8447,271088.0
2022-04-12 14:05:00,40.06,40.14,40.03,40.08,147428.0,38.835,38.9126,38.8059,38.8544,147428.0
2022-04-12 14:10:00,40.08,40.08,39.99,40.01,140160.0,38.8544,38.8544,38.7671,38.7865,140160.0
2022-04-12 14:15:00,39.99,40.07,39.91,40.06,140046.0,38.7671,38.8447,38.6896,38.835,140046.0
2022-04-12 14:20:00,40.06,40.11,40.01,40.03,95827.0,38.835,38.8835,38.7865,38.8059,95827.0
2022-04-12 14:25:00,40.03,40.06,40.0,40.03,86759.0,38.8059,38.835,38.7768,38.8059,86759.0
2022-04-12 14:30:00,40.02,40.06,39.95,40.05,198103.0,38.7962,38.835,38.7284,38.8253,198103.0
2022-04-12 14:35:00,40.05,40.17,40.04,40.1,155237.0,38.8253,38.9416,38.8156,38.8738,155237.0
2022-04-12 14:40:00,40.1,40.13,40.07,40.11,88456.0,38.8738,38.9029,38.8447,38.8835,88456.0
2022-04-12 14:45:00,40.12,40.2,40.11,40.13,63801.0,38.8932,38.9707,38.8835,38.9029,63801.0
2022-04-12 14:50:00,40.13,40.18,40.09,40.17,78075.0,38.9029,38.9513,38.8641,38.9416,78075.0
2022-04-12 14:55:00,40.16,40.2,40.11,40.14,57477.0,38.9319,38.9707,38.8835,38.9126,57477.0
2022-04-12 15:00:00,40.12,40.15,40.06,40.08,128985.0,38.8932,38.9223,38.835,38.8544,128985.0
2022-04-12 15:05:00,40.08,40.09,40.01,40.02,104233.0,38.8544,38.8641,38.7865,38.7962,104233.0
2022-04-12 15:10:00,40.02,40.06,40.0,40.02,84873.0,38.7962,38.835,38.7768,38.7962,84873.0
2022-04-12 15:15:00,40.02,40.07,40.0,40.07,73720.0,38.7962,38.8447,38.7768,38.8447,73720.0
2022-04-12 15:20:00,40.07,40.16,40.07,40.14,125576.0,38.8447,38.9319,38.8447,38.9126,125576.0
2022-04-12 15:25:00,40.13,40.13,40.02,40.05,172069.0,38.9029,38.9029,38.7962,38.8253,172069.0
2022-04-12 15:30:00,40.04,40.08,40.01,40.04,118990.0,38.8156,38.8544,38.7865,38.8156,118990.0
2022-04-12 15:35:00,40.04,40.14,40.02,40.12,161596.0,38.8156,38.9126,38.7962,38.8932,161596.0
2022-04-12 15:40:00,40.12,40.14,40.0,40.06,206268.0,38.8932,38.9126,38.7768,38.835,206268.0
2022-04-12 15:45:00,40.05,40.14,40.02,40.11,219382.0,38.8253,38.9126,38.7962,38.8835,219382.0
2022-04-12 15:50:00,40.1,40.13,40.02,40.08,270443.0,38.8738,38.9029,38.7962,38.8544,270443.0
2022-04-12 15:55:00,40.08,40.11,40.01,40.04,583163.0,38.8544,38.8835,38.7865,38.8156,583163.0
2022-04-13 09:30:00,39.62,39.99,39.54,39.89,411058.0,38.4085,38.7671,38.3309,38.6702,411058.0
2022-04-13 09:35:00,39.9,40.16,39.86,40.07,203230.0,38.6799,38.9319,38.6411,38.8447,203230.0
2022-04-13 09:40:00,40.09,40.19,40.0,40.17,186871.0,38.8641,38.961,38.7768,38.9416,186871.0
2022-04-13 09:45:00,40.17,40.26,40.1,40.14,178180.0,38.9416,39.0289,38.8738,38.9126,178180.0
2022-04-13 09:50:00,40.14,40.24,40.07,40.14,126261.0,38.9126,39.0095,38.8447,38.9126,126261.0
2022-04-13 09:55:00,40.15,40.22,40.0,40.04,173124.0,38.9223,38.9901,38.7768,38.8156,173124.0
2022-04-13 10:00:00,40.05,40.11,40.0,40.08,156754.0,38.8253,38.8835,38.7768,38.8544,156754.0
2022-04-13 10:05:00,40.08,40.16,40.01,40.04,115220.0,38.8544,38.9319,38.7865,38.8156,115220.0
2022-04-13 10:10:00,40.04,40.09,40.0,40.02,136415.0,38.8156,38.8641,38.7768,38.7962,136415.0
2022-04-13 10:15:00,40.03,40.22,40.02,40.17,177674.0,38.8059,38.9901,38.7962,38.9416,177674.0
2022-04-13 10:20:00,40.16,40.3,40.02,40.3,143232.0,38.9319,39.0677,38.7962,39.0677,143232.0
2022-04-13 10:25:00,40.3,40.33,40.08,40.1,98852.0,39.0677,39.0967,38.8544,38.8738,98852.0
2022-04-13 10:30:00,40.1,40.24,40.08,40.16,101670.0,38.8738,39.0095,38.8544,38.9319,101670.0
2022-04-13 10:35:00,40.15,40.19,40.09,40.16,58659.0,38.9223,38.961,38.8641,38.9319,58659.0
2022-04-13 10:40:00,40.16,40.2,40.04,40.2,82688.0,38.9319,38.9707,38.8156,38.9707,82688.0
2022-04-13 10:45:00,40.2,40.2,40.03,40.16,109195.0,38.9707,38.9707,38.8059,38.9319,109195.0
2022-04-13 10:50:00,40.16,40.22,40.12,40.13,79035.0,38.9319,38.9901,38.8932,38.9029,79035.0
2022-04-13 10:55:00,40.13,40.2,40.11,40.16,114266.0,38.9029,38.9707,38.8835,38.9319,114266.0
2022-04-13 11:00:00,40.16,40.23,40.13,40.18,107608.0,38.9319,38.9998,38.9029,38.9513,107608.0
2022-04-13 11:05:00,40.18,40.22,40.14,40.15,106411.0,38.9513,38.9901,38.9126,38.9223,106411.0
2022-04-13 11:10:00,40.14,40.21,40.09,40.21,119250.0,38.9126,38.9804,38.8641,38.9804,119250.0
2022-04-13 11:15:00,40.2,40.22,40.16,40.22,70371.0,38.9707,38.9901,38.9319,38.9901,70371.0
2022-04-13 11:20:00,40.22,40.28,40.18,40.25,98364.0,38.9901,39.0483,38.9513,39.0192,98364.0
2022-04-13 11:25:00,40.26,40.28,40.21,40.23,79555.0,39.0289,39.0483,38.9804,38.9998,79555.0
2022-04-13 11:30:00,40.23,40.39,40.22,40.36,166101.0,38.9998,39.1549,38.9901,39.1258,166101.0
2022-04-13 11:35:00,40.36,40.41,40.22,40.27,109563.0,39.1258,39.1743,38.9901,39.0386,109563.0
2022-04-13 11:40:00,40.27,40.29,40.2,40.26,75067.0,39.0386,39.058,38.9707,39.0289,75067.0
2022-04-13 11:45:00,40.25,40.29,40.22,40.26,45638.0,39.0192,39.058,38.9901,39.0289,45638.0
2022-04-13 11:50:00,40.26,40.26,40.15,40.19,82752.0,39.0289,39.0289,38.9223,38.961,82752.0
2022-04-13 11:55:00,40.18,40.2,40.12,40.16,95482.0,38.9513,38.9707,38.8932,38.9319,95482.0
2022-04-13 12:00:00,40.16,40.2,40.1,40.15,112738.0,38.9319,38.9707,38.8738,38.9223,112738.0
2022-04-13 12:05:00,40.14,40.14,40.07,40.09,92526.0,38.9126,38.9126,38.8447,38.8641,92526.0
2022-04-13 12:10:00,40.08,40.14,40.05,40.14,91317.0,38.8544,38.9126,38.8253,38.9126,91317.0
2022-04-13 12:15:00,40.14,40.17,40.09,40.11,74564.0,38.9126,38.9416,38.8641,38.8835,74564.0
2022-04-13 12:20:00,40.11,40.16,40.08,40.16,50282.0,38.8835,38.9319,38.8544,38.9319,50282.0
2022-04-13 12:25:00,40.16,40.23,40.1,40.2,142130.0,38.9319,38.9998,38.8738,38.9707,142130.0
2022-04-13 12:30:00,40.21,40.3,40.19,40.3,94178.0,38.9804,39.0677,38.961,39.0677,94178.0
2022-04-13 12:35:00,40.3,40.35,40.25,40.34,113761.0,39.0677,39.1161,39.0192,39.1064,113761.0
2022-04-13 12:40:00,40.34,40.44,40.33,40.43,146660.0,39.1064,39.2034,39.0967,39.1937,146660.0
2022-04-13 12:45:00,40.44,40.45,40.35,40.38,168612.0,39.2034,39.2131,39.1161,39.1452,168612.0
2022-04-13 12:50:00,40.38,40.39,40.34,40.36,80446.0,39.1452,39.1549,39.1064,39.1258,80446.0
2022-04-13 12:55:00,40.36,40.36,40.29,40.33,55515.0,39.1258,39.1258,39.058,39.0967,55515.0
2022-04-13 13:00:00,40.33,40.34,40.27,40.3,71648.0,39.0967,39.1064,39.0386,39.0677,71648.0
2022-04-13 13:05:00,40.3,40.32,40.26,40.26,50461.0,39.0677,39.0871,39.0289,39.0289,50461.0
2022-04-13 13:10:00,40.26,40.29,40.23,40.27,66662.0,39.0289,39.058,38.9998,39.0386,66662.0
2022-04-13 13:15:00,40.27,40.3,40.21,40.22,60463.0,39.0386,39.0677,38.9804,38.9901,60463.0
2022-04-13 13:20:00,40.23,40.25,40.16,40.16,74739.0,38.9998,39.0192,38.9319,38.9319,74739.0
2022-04-13 13:25:00,40.16,40.17,40.07,40.13,194015.0,38.9319,38.9416,38.8447,38.9029,194015.0
2022-04-13 13:30:00,40.13,40.21,40.11,40.13,86535.0,38.9029,38.9804,38.8835,38.9029,86535.0
2022-04-13 13:35:00,40.13,40.14,40.09,40.09,95944.0,38.9029,38.9126,38.8641,38.8641,95944.0
2022-04-13 13:40:00,40.09,40.15,40.08,40.15,87549.0,38.8641,38.9223,38.8544,38.9223,87549.0
2022-04-13 13:45:00,40.15,40.23,40.14,40.21,69864.0,38.9223,38.9998,38.9126,38.9804,69864.0
2022-04-13 13:50:00,40.2,40.22,40.17,40.18,64188.0,38.9707,38.9901,38.9416,38.9513,64188.0
2022-04-13 13:55:00,40.17,40.23,40.16,40.21,71480.0,38.9416,38.9998,38.9319,38.9804,71480.0
2022-04-13 14:00:00,40.21,40.21,40.13,40.19,66976.0,38.9804,38.9804,38.9029,38.961,66976.0
2022-04-13 14:05:00,40.19,40.26,40.18,40.22,59398.0,38.961,39.0289,38.9513,38.9901,59398.0
2022-04-13 14:10:00,40.22,40.22,40.14,40.16,68864.0,38.9901,38.9901,38.9126,38.9319,68864.0
2022-04-13 14:15:00,40.16,40.24,40.15,40.24,82655.0,38.9319,39.0095,38.9223,39.0095,82655.0
2022-04-13 14:20:00,40.24,40.27,40.21,40.22,101007.0,39.0095,39.0386,38.9804,38.9901,101007.0
2022-04-13 14:25:00,40.23,40.24,40.15,40.21,112733.0,38.9998,39.0095,38.9223,38.9804,112733.0
2022-04-13 14:30:00,40.22,40.25,40.17,40.21,90058.0,38.9901,39.0192,38.9416,38.9804,90058.0
2022-04-13 14:35:00,40.21,40.26,40.2,40.23,116588.0,38.9804,39.0289,38.9707,38.9998,116588.0
2022-04-13 14:40:00,40.23,40.25,40.18,40.2,95588.0,38.9998,39.0192,38.9513,38.9707,95588.0
2022-04-13 14:45:00,40.21,40.21,40.15,40.18,57612.0,38.9804,38.9804,38.9223,38.9513,57612.0
2022-04-13 14:50:00,40.18,40.21,40.15,40.16,67420.0,38.9513,38.9804,38.9223,38.9319,67420.0
2022-04-13 14:55:00,40.16,40.17,40.12,40.12,70895.0,38.9319,38.9416,38.8932,38.8932,70895.0
2022-04-13 15:00:00,40.13,40.15,40.1,40.13,62410.0,38.9029,38.9223,38.8738,38.9029,62410.0
2022-04-13 15:05:00,40.12,40.21,40.12,40.19,74071.0,38.8932,38.9804,38.8932,38.961,74071.0
2022-04-13 15:10:00,40.19,40.19,40.12,40.16,79249.0,38.961,38.961,38.8932,38.9319,79249.0
2022-04-13 15:15:00,40.16,40.2,40.16,40.2,68222.0,38.9319,38.9707,38.9319,38.9707,68222.0
2022-04-13 15:20:00,40.19,40.2,40.16,40.17,65589.0,38.961,38.9707,38.9319,38.9416,65589.0
2022-04-13 15:25:00,40.17,40.19,40.13,40.16,73663.0,38.9416,38.961,38.9029,38.9319,73663.0
2022-04-13 15:30:00,40.16,40.19,40.12,40.19,108316.0,38.9319,38.961,38.8932,38.961,108316.0
2022-04-13 15:35:00,40.19,40.25,40.17,40.23,152415.0,38.961,39.0192,38.9416,38.9998,152415.0
2022-04-13 15:40:00,40.23,40.25,40.19,40.23,165502.0,38.9998,39.0192,38.961,38.9998,165502.0
2022-04-13 15:45:00,40.23,40.28,40.2,40.25,233327.0,38.9998,39.0483,38.9707,39.0192,233327.0
2022-04-13 15:50:00,40.25,40.28,40.17,40.19,332700.0,39.0192,39.0483,38.9416,38.961,332700.0
2022-04-13 15:55:00,40.19,40.22,40.15,40.22,391176.0,38.961,38.9901,38.9223,38.9901,391176.0
2022-04-14 09:30:00,40.15,40.78,40.13,40.73,517544.0,38.9223,39.533,38.9029,39.4845,517544.0
2022-04-14 09:35:00,40.73,40.75,40.35,40.37,240277.0,39.4845,39.5039,39.1161,39.1355,240277.0
2022-04-14 09:40:00,40.38,40.45,40.28,40.3,131167.0,39.1452,39.2131,39.0483,39.0677,131167.0
2022-04-14 09:45:00,40.3,40.39,40.2,40.32,167211.0,39.0677,39.1549,38.9707,39.0871,167211.0
2022-04-14 09:50:00,40.32,40.39,40.25,40.33,102952.0,39.0871,39.1549,39.0192,39.0967,102952.0
2022-04-14 09:55:00,40.33,40.47,40.24,40.46,162115.0,39.0967,39.2325,39.0095,39.2228,162115.0
2022-04-14 10:00:00,40.46,40.66,40.42,40.6,139522.0,39.2228,39.4167,39.184,39.3585,139522.0
2022-04-14 10:05:00,40.59,40.6,40.43,40.56,111632.0,39.3488,39.3585,39.1937,39.3197,111632.0
2022-04-14 10:10:00,40.56,40.65,40.51,40.61,80808.0,39.3197,39.407,39.2712,39.3682,80808.0
2022-04-14 10:15:00,40.6,40.61,40.51,40.56,144688.0,39.3585,39.3682,39.2712,39.3197,144688.0
2022-04-14 10:20:00,40.55,40.62,40.49,40.59,103276.0,39.31,39.3779,39.2519,39.3488,103276.0
2022-04-14 10:25:00,40.59,40.64,40.51,40.61,85799.0,39.3488,39.3973,39.2712,39.3682,85799.0
2022-04-14 10:30:00,40.62,40.71,40.54,40.65,113628.0,39.3779,39.4651,39.3003,39.407,113628.0
2022-04-14 10:35:00,40.64,40.67,40.56,40.58,80397.0,39.3973,39.4264,39.3197,39.3391,80397.0
2022-04-14 10:40:00,40.57,40.59,40.46,40.48,119501.0,39.3294,39.3488,39.2228,39.2422,119501.0
2022-04-14 10:45:00,40.48,40.5,40.38,40.41,97357.0,39.2422,39.2615,39.1452,39.1743,97357.0
2022-04-14 10:50:00,40.41,40.43,40.28,40.31,95767.0,39.1743,39.1937,39.0483,39.0774,95767.0
2022-04-14 10:55:00,40.31,40.35,40.28,40.33,95899.0,39.0774,39.1161,39.0483,39.0967,95899.0
2022-04-14 11:00:00,40.33,40.42,40.3,40.42,116801.0,39.0967,39.184,39.0677,39.184,116801.0
2022-04-14 11:05:00,40.41,40.5,40.4,40.48,116395.0,39.1743,39.2615,39.1646,39.2422,116395.0
2022-04-14 11:10:00,40.48,40.51,40.41,40.46,77050.0,39.2422,39.2712,39.1743,39.2228,77050.0
2022-04-14 11:15:00,40.46,40.56,40.41,40.48,120401.0,39.2228,39.3197,39.1743,39.2422,120401.0
2022-04-14 11:20:00,40.49,40.59,40.48,40.59,76003.0,39.2519,39.3488,39.2422,39.3488,76003.0
2022-04-14 11:25:00,40.59,40.6,40.52,40.52,92758.0,39.3488,39.3585,39.2809,39.2809,92758.0
2022-04-14 11:30:00,40.52,40.56,40.45,40.46,79704.0,39.2809,39.3197,39.2131,39.2228,79704.0
2022-04-14 11:35:00,40.45,40.47,40.37,40.39,105999.0,39.2131,39.2325,39.1355,39.1549,105999.0
2022-04-14 11:40:00,40.4,40.42,40.31,40.32,131793.0,39.1646,39.184,39.0774,39.0871,131793.0
2022-04-14 11:45:00,40.32,40.34,40.21,40.26,151852.0,39.0871,39.1064,38.9804,39.0289,151852.0
2022-04-14 11:50:00,40.26,40.29,40.21,40.26,78851.0,39.0289,39.058,38.9804,39.0289,78851.0
2022-04-14 11:55:00,40.26,40.31,40.21,40.23,101040.0,39.0289,39.0774,38.9804,38.9998,101040.0
2022-04-14 12:00:00,40.22,40.27,40.19,40.23,85941.0,38.9901,39.0386,38.961,38.9998,85941.0
2022-04-14 12:05:00,40.22,40.29,40.21,40.25,86696.0,38.9901,39.058,38.9804,39.0192,86696.0
2022-04-14 12:10:00,40.25,40.26,40.2,40.2,82354.0,39.0192,39.0289,38.9707,38.9707,82354.0
2022-04-14 12:15:00,40.21,40.23,40.13,40.15,129079.0,38.9804,38.9998,38.9029,38.9223,129079.0
2022-04-14 12:20:00,40.14,40.21,40.13,40.17,79953.0,38.9126,38.9804,38.9029,38.9416,79953.0
2022-04-14 12:25:00,40.16,40.21,40.12,40.18,125244.0,38.9319,38.9804,38.8932,38.9513,125244.0
2022-04-14 12:30:00,40.17,40.18,40.09,40.15,136791.0,38.9416,38.9513,38.8641,38.9223,136791.0
2022-04-14 12:35:00,40.14,40.17,40.11,40.12,128385.0,38.9126,38.9416,38.8835,38.8932,128385.0
2022-04-14 12:40:00,40.11,40.15,40.1,40.13,94172.0,38.8835,38.9223,38.8738,38.9029,94172.0
2022-04-14 12:45:00,40.13,40.16,40.09,40.16,99959.0,38.9029,38.9319,38.8641,38.9319,99959.0
2022-04-14 12:50:00,40.16,40.2,40.12,40.16,116077.0,38.9319,38.9707,38.8932,38.9319,116077.0
2022-04-14 12:55:00,40.16,40.24,40.15,40.22,129389.0,38.9319,39.0095,38.9223,38.9901,129389.0
2022-04-14 13:00:00,40.22,40.27,40.18,40.25,81462.0,38.9901,39.0386,38.9513,39.0192,81462.0
2022-04-14 13:05:00,40.25,40.26,40.22,40.26,99276.0,39.0192,39.0289,38.9901,39.0289,99276.0
2022-04-14 13:10:00,40.26,40.26,40.2,40.22,114326.0,39.0289,39.0289,38.9707,38.9901,114326.0
2022-04-14 13:15:00,40.22,40.29,40.16,40.25,144074.0,38.9901,39.058,38.9319,39.0192,144074.0
2022-04-14 13:20:00,40.26,40.31,40.25,40.28,69077.0,39.0289,39.0774,39.0192,39.0483,69077.0
2022-04-14 13:25:00,40.28,40.32,40.25,40.26,80784.0,39.0483,39.0871,39.0192,39.0289,80784.0
2022-04-14 13:30:00,40.26,40.32,40.25,40.32,66546.0,39.0289,39.0871,39.0192,39.0871,66546.0
2022-04-14 13:35:00,40.32,40.39,40.27,40.29,58571.0,39.0871,39.1549,39.0386,39.058,58571.0
2022-04-14 13:40:00,40.29,40.4,40.28,40.38,109020.0,39.058,39.1646,39.0483,39.1452,109020.0
2022-04-14 13:45:00,40.38,40.44,40.37,40.38,75422.0,39.1452,39.2034,39.1355,39.1452,75422.0
2022-04-14 13:50:00,40.37,40.39,40.34,40.37,39770.0,39.1355,39.1549,39.1064,39.1355,39770.0
2022-04-14 13:55:00,40.37,40.41,40.36,40.4,56622.0,39.1355,39.1743,39.1258,39.1646,56622.0
2022-04-14 14:00:00,40.4,40.48,40.36,40.48,115610.0,39.1646,39.2422,39.1258,39.2422,115610.0
2022-04-14 14:05:00,40.49,40.5,40.44,40.46,82745.0,39.2519,39.2615,39.2034,39.2228,82745.0
2022-04-14 14:10:00,40.46,40.52,40.45,40.5,65654.0,39.2228,39.2809,39.2131,39.2615,65654.0
2022-04-14 14:15:00,40.5,40.51,40.42,40.43,60060.0,39.2615,39.2712,39.184,39.1937,60060.0
2022-04-14 14:20:00,40.42,40.43,40.39,40.41,66558.0,39.184,39.1937,39.1549,39.1743,66558.0
2022-04-14 14:25:00,40.41,40.51,40.36,40.49,95678.0,39.1743,39.2712,39.1258,39.2519,95678.0
2022-04-14 14:30:00,40.48,40.49,40.39,40.4,86501.0,39.2422,39.2519,39.1549,39.1646,86501.0
2022-04-14 14:35:00,40.41,40.42,40.36,40.41,145988.0,39.1743,39.184,39.1258,39.1743,145988.0
2022-04-14 14:40:00,40.41,40.43,40.36,40.42,143210.0,39.1743,39.1937,39.1258,39.184,143210.0
2022-04-14 14:45:00,40.41,40.45,40.41,40.44,68086.0,39.1743,39.2131,39.1743,39.2034,68086.0
2022-04-14 14:50:00,40.44,40.44,40.31,40.33,104031.0,39.2034,39.2034,39.0774,39.0967,104031.0
2022-04-14 14:55:00,40.34,40.35,40.26,40.27,88888.0,39.1064,39.1161,39.0289,39.0386,88888.0
2022-04-14 15:00:00,40.27,40.4,40.24,40.3,711181.0,39.0386,39.1646,39.0095,39.0677,711181.0
2022-04-14 15:05:00,40.31,40.33,40.27,40.28,74210.0,39.0774,39.0967,39.0386,39.0483,74210.0
2022-04-14 15:10:00,40.27,40.31,40.26,40.3,99625.0,39.0386,39.0774,39.0289,39.0677,99625.0
2022-04-14 15:15:00,40.3,40.34,40.28,40.31,115074.0,39.0677,39.1064,39.0483,39.0774,115074.0
2022-04-14 15:20:00,40.3,40.34,40.27,40.31,129613.0,39.0677,39.1064,39.0386,39.0774,129613.0
2022-04-14 15:25:00,40.31,40.34,40.27,40.33,109000.0,39.0774,39.1064,39.0386,39.0967,109000.0
2022-04-14 15:30:00,40.33,40.34,40.28,40.28,151584.0,39.0967,39.1064,39.0483,39.0483,151584.0
2022-04-14 15:35:00,40.27,40.35,40.24,40.25,162405.0,39.0386,39.1161,39.0095,39.0192,162405.0
2022-04-14 15:40:00,40.25,40.31,40.24,40.3,183697.0,39.0192,39.0774,39.0095,39.0677,183697.0
2022-04-14 15:45:00,40.3,40.32,40.21,40.23,222290.0,39.0677,39.0871,38.9804,38.9998,222290.0
2022-04-14 15:50:00,40.22,40.24,40.16,40.17,375412.0,38.9901,39.0095,38.9319,38.9416,375412.0
2022-04-14 15:55:00,40.17,40.22,40.11,40.13,815050.0,38.9416,38.9901,38.8835,38.9029,815050.0
2022-04-18 09:30:00,40.13,40.44,39.94,40.41,389022.0,38.9029,39.2034,38.7187,39.1743,389022.0
2022-04-18 09:35:00,40.41,40.56,40.34,40.46,281034.0,39.1743,39.3197,39.1064,39.2228,281034.0
2022-04-18 09:40:00,40.44,40.53,40.25,40.44,304561.0,39.2034,39.2906,39.0192,39.2034,304561.0
2022-04-18 09:45:00,40.43,40.52,40.29,40.3,303404.0,39.1937,39.2809,39.058,39.0677,303404.0
2022-04-18 09:50:00,40.3,40.38,40.23,40.36,215563.0,39.0677,39.1452,38.9998,39.1258,215563.0
2022-04-18 09:55:00,40.35,40.36,40.2,40.3,231439.0,39.1161,39.1258,38.9707,39.0677,231439.0
2022-04-18 10:00:00,40.28,40.42,40.17,40.39,179094.0,39.0483,39.184,38.9416,39.1549,179094.0
2022-04-18 10:05:00,40.4,40.42,40.28,40.32,139709.0,39.1646,39.184,39.0483,39.0871,139709.0
2022-04-18 10:10:00,40.32,40.5,40.3,40.41,126238.0,39.0871,39.2615,39.0677,39.1743,126238.0
2022-04-18 10:15:00,40.4,40.43,40.32,40.36,81247.0,39.1646,39.1937,39.0871,39.1258,81247.0
2022-04-18 10:20:00,40.36,40.41,40.31,40.39,111266.0,39.1258,39.1743,39.0774,39.1549,111266.0
2022-04-18 10:25:00,40.39,40.42,40.24,40.35,119182.0,39.1549,39.184,39.0095,39.1161,119182.0
2022-04-18 10:30:00,40.35,40.41,40.33,40.39,79783.0,39.1161,39.1743,39.0967,39.1549,79783.0
2022-04-18 10:35:00,40.39,40.4,40.23,40.34,92801.0,39.1549,39.1646,38.9998,39.1064,92801.0
2022-04-18 10:40:00,40.35,40.53,40.35,40.44,121425.0,39.1161,39.2906,39.1161,39.2034,121425.0
2022-04-18 10:45:00,40.45,40.51,40.38,40.47,73249.0,39.2131,39.2712,39.1452,39.2325,73249.0
2022-04-18 10:50:00,40.46,40.51,40.41,40.48,78943.0,39.2228,39.2712,39.1743,39.2422,78943.0
2022-04-18 10:55:00,40.49,40.49,40.37,40.43,74168.0,39.2519,39.2519,39.1355,39.1937,74168.0
2022-04-18 11:00:00,40.43,40.51,40.39,40.51,73224.0,39.1937,39.2712,39.1549,39.2712,73224.0
2022-04-18 11:05:00,40.51,40.55,40.45,40.49,94931.0,39.2712,39.31,39.2131,39.2519,94931.0
2022-04-18 11:10:00,40.49,40.59,40.48,40.51,109070.0,39.2519,39.3488,39.2422,39.2712,109070.0
2022-04-18 11:15:00,40.5,40.55,40.39,40.4,75572.0,39.2615,39.31,39.1549,39.1646,75572.0
2022-04-18 11:20:00,40.4,40.43,40.37,40.4,212751.0,39.1646,39.1937,39.1355,39.1646,212751.0
2022-04-18 11:25:00,40.4,40.43,40.37,40.4,193867.0,39.1646,39.1937,39.1355,39.1646,193867.0
2022-04-18 11:30:00,40.39,40.4,40.35,40.38,175685.0,39.1549,39.1646,39.1161,39.1452,175685.0
2022-04-18 11:35:00,40.38,40.48,40.37,40.4,105640.0,39.1452,39.2422,39.1355,39.1646,105640.0
2022-04-18 11:40:00,40.39,40.44,40.35,40.35,217497.0,39.1549,39.2034,39.1161,39.1161,217497.0
2022-04-18 11:45:00,40.35,40.38,40.2,40.22,134142.0,39.1161,39.1452,38.9707,38.9901,134142.0
2022-04-18 11:50:00,40.21,40.29,40.19,40.28,67402.0,38.9804,39.058,38.961,39.0483,67402.0
2022-04-18 11:55:00,40.27,40.32,40.24,40.32,45898.0,39.0386,39.0871,39.0095,39.0871,45898.0
2022-04-18 12:00:00,40.31,40.31,40.24,40.29,85216.0,39.0774,39.0774,39.0095,39.058,85216.0
2022-04-18 12:05:00,40.29,40.3,40.24,40.25,53449.0,39.058,39.0677,39.0095,39.0192,53449.0
2022-04-18 12:10:00,40.25,40.26,40.15,40.17,87534.0,39.0192,39.0289,38.9223,38.9416,87534.0
2022-04-18 12:15:00,40.17,40.19,40.06,40.07,171826.0,38.9416,38.961,38.835,38.8447,171826.0
2022-04-18 12:20:00,40.07,40.08,40.01,40.05,61635.0,38.8447,38.8544,38.7865,38.8253,61635.0
2022-04-18 12:25:00,40.06,40.16,40.05,40.16,231665.0,38.835,38.9319,38.8253,38.9319,231665.0
2022-04-18 12:30:00,40.15,40.19,40.14,40.19,76248.0,38.9223,38.961,38.9126,38.961,76248.0
2022-04-18 12:35:00,40.19,40.2,40.15,40.17,42928.0,38.961,38.9707,38.9223,38.9416,42928.0
2022-04-18 12:40:00,40.18,40.29,40.16,40.27,67618.0,38.9513,39.058,38.9319,39.0386,67618.0
2022-04-18 12:45:00,40.27,40.28,40.19,40.25,44140.0,39.0386,39.0483,38.961,39.0192,44140.0
2022-04-18 12:50:00,40.25,40.31,40.24,40.28,58518.0,39.0192,39.0774,39.0095,39.0483,58518.0
2022-04-18 12:55:00,40.28,40.35,40.24,40.3,57608.0,39.0483,39.1161,39.0095,39.0677,57608.0
2022-04-18 13:00:00,40.3,40.33,40.26,40.28,43656.0,39.0677,39.0967,39.0289,39.0483,43656.0
2022-04-18 13:05:00,40.28,40.39,40.28,40.37,67574.0,39.0483,39.1549,39.0483,39.1355,67574.0
2022-04-18 13:10:00,40.38,40.43,40.37,40.4,45899.0,39.1452,39.1937,39.1355,39.1646,45899.0
2022-04-18 13:15:00,40.39,40.46,40.37,40.46,77045.0,39.1549,39.2228,39.1355,39.2228,77045.0
2022-04-18 13:20:00,40.46,40.57,40.42,40.53,158859.0,39.2228,39.3294,39.184,39.2906,158859.0
2022-04-18 13:25:00,40.53,40.53,40.45,40.52,74995.0,39.2906,39.2906,39.2131,39.2809,74995.0
2022-04-18 13:30:00,40.5,40.73,40.5,40.72,123754.0,39.2615,39.4845,39.2615,39.4748,123754.0
2022-04-18 13:35:00,40.72,40.78,40.7,40.75,70559.0,39.4748,39.533,39.4554,39.5039,70559.0
2022-04-18 13:40:00,40.76,40.79,40.73,40.79,72842.0,39.5136,39.5427,39.4845,39.5427,72842.0
2022-04-18 13:45:00,40.78,40.83,40.76,40.8,98790.0,39.533,39.5815,39.5136,39.5524,98790.0
2022-04-18 13:50:00,40.79,40.86,40.79,40.86,71478.0,39.5427,39.6105,39.5427,39.6105,71478.0
2022-04-18 13:55:00,40.86,40.93,40.81,40.84,129414.0,39.6105,39.6784,39.5621,39.5912,129414.0
2022-04-18 14:00:00,40.84,40.86,40.81,40.84,66474.0,39.5912,39.6105,39.5621,39.5912,66474.0
2022-04-18 14:05:00,40.84,40.86,40.77,40.82,85775.0,39.5912,39.6105,39.5233,39.5718,85775.0
2022-04-18 14:10:00,40.81,40.83,40.79,40.81,82038.0,39.5621,39.5815,39.5427,39.5621,82038.0
2022-04-18 14:15:00,40.82,40.89,40.75,40.79,89530.0,39.5718,39.6396,39.5039,39.5427,89530.0
2022-04-18 14:20:00,40.78,40.8,40.73,40.8,131347.0,39.533,39.5524,39.4845,39.5524,131347.0
2022-04-18 14:25:00,40.8,40.84,40.72,40.74,151090.0,39.5524,39.5912,39.4748,39.4942,151090.0
2022-04-18 14:30:00,40.73,40.83,40.73,40.82,72526.0,39.4845,39.5815,39.4845,39.5718,72526.0
2022-04-18 14:35:00,40.82,40.84,40.78,40.81,146240.0,39.5718,39.5912,39.533,39.5621,146240.0
2022-04-18 14:40:00,40.82,40.84,40.74,40.75,52468.0,39.5718,39.5912,39.4942,39.5039,52468.0
2022-04-18 14:45:00,40.75,40.76,40.71,40.74,57145.0,39.5039,39.5136,39.4651,39.4942,57145.0
2022-04-18 14:50:00,40.74,40.79,40.73,40.76,75799.0,39.4942,39.5427,39.4845,39.5136,75799.0
2022-04-18 14:55:00,40.76,40.76,40.66,40.66,82421.0,39.5136,39.5136,39.4167,39.4167,82421.0
2022-04-18 15:00:00,40.66,40.7,40.64,40.66,139156.0,39.4167,39.4554,39.3973,39.4167,139156.0
2022-04-18 15:05:00,40.66,40.72,40.65,40.69,85683.0,39.4167,39.4748,39.407,39.4457,85683.0
2022-04-18 15:10:00,40.69,40.73,40.64,40.68,142591.0,39.4457,39.4845,39.3973,39.436,142591.0
2022-04-18 15:15:00,40.68,40.71,40.67,40.69,119035.0,39.436,39.4651,39.4264,39.4457,119035.0
2022-04-18 15:20:00,40.69,40.71,40.62,40.65,127563.0,39.4457,39.4651,39.3779,39.407,127563.0
2022-04-18 15:25:00,40.64,40.65,40.6,40.62,122722.0,39.3973,39.407,39.3585,39.3779,122722.0
2022-04-18 15:30:00,40.61,40.62,40.51,40.55,164774.0,39.3682,39.3779,39.2712,39.31,164774.0
2022-04-18 15:35:00,40.54,40.56,40.47,40.5,164411.0,39.3003,39.3197,39.2325,39.2615,164411.0
2022-04-18 15:40:00,40.5,40.55,40.47,40.55,165729.0,39.2615,39.31,39.2325,39.31,165729.0
2022-04-18 15:45:00,40.54,40.56,40.46,40.48,233722.0,39.3003,39.3197,39.2228,39.2422,233722.0
2022-04-18 15:50:00,40.47,40.56,40.46,40.54,336192.0,39.2325,39.3197,39.2228,39.3003,336192.0
2022-04-18 15:55:00,40.53,40.63,40.52,40.63,532499.0,39.2906,39.3876,39.2809,39.3876,532499.0
2022-04-19 09:30:00,40.81,41.55,40.81,41.46,435939.0,39.5621,40.2794,39.5621,40.1922,435939.0
2022-04-19 09:35:00,41.47,41.67,41.32,41.5,359415.0,40.2019,40.3958,40.0565,40.231,359415.0
2022-04-19 09:40:00,41.49,41.59,41.4,41.53,247579.0,40.2213,40.3182,40.134,40.2601,247579.0
2022-04-19 09:45:00,41.54,41.55,41.36,41.42,156120.0,40.2697,40.2794,40.0953,40.1534,156120.0
2022-04-19 09:50:00,41.42,41.61,41.37,41.48,211017.0,40.1534,40.3376,40.1049,40.2116,211017.0
2022-04-19 09:55:00,41.47,41.71,41.43,41.66,182354.0,40.2019,40.4345,40.1631,40.3861,182354.0
2022-04-19 10:00:00,41.65,41.65,41.45,41.51,114724.0,40.3764,40.3764,40.1825,40.2407,114724.0
2022-04-19 10:05:00,41.52,41.56,41.45,41.53,94282.0,40.2504,40.2891,40.1825,40.2601,94282.0
2022-04-19 10:10:00,41.54,41.68,41.51,41.59,116148.0,40.2697,40.4055,40.2407,40.3182,116148.0
2022-04-19 10:15:00,41.6,41.71,41.56,41.71,100520.0,40.3279,40.4345,40.2891,40.4345,100520.0
2022-04-19 10:20:00,41.71,41.72,41.65,41.65,64476.0,40.4345,40.4442,40.3764,40.3764,64476.0
2022-04-19 10:25:00,41.64,41.69,41.53,41.56,108348.0,40.3667,40.4152,40.2601,40.2891,108348.0
2022-04-19 10:30:00,41.56,41.62,41.53,41.53,68797.0,40.2891,40.3473,40.2601,40.2601,68797.0
2022-04-19 10:35:00,41.53,41.68,41.51,41.64,125065.0,40.2601,40.4055,40.2407,40.3667,125065.0
2022-04-19 10:40:00,41.64,41.7,41.61,41.68,55623.0,40.3667,40.4249,40.3376,40.4055,55623.0
2022-04-19 10:45:00,41.67,41.82,41.66,41.76,164114.0,40.3958,40.5412,40.3861,40.483,164114.0
2022-04-19 10:50:00,41.75,41.76,41.69,41.73,81305.0,40.4733,40.483,40.4152,40.4539,81305.0
2022-04-19 10:55:00,41.73,41.8,41.71,41.72,74863.0,40.4539,40.5218,40.4345,40.4442,74863.0
2022-04-19 11:00:00,41.72,41.76,41.7,41.75,72718.0,40.4442,40.483,40.4249,40.4733,72718.0
2022-04-19 11:05:00,41.75,41.84,41.71,41.81,223355.0,40.4733,40.5606,40.4345,40.5315,223355.0
2022-04-19 11:10:00,41.81,41.88,41.79,41.88,87571.0,40.5315,40.5993,40.5121,40.5993,87571.0
2022-04-19 11:15:00,41.87,41.93,41.84,41.87,123923.0,40.5897,40.6478,40.5606,40.5897,123923.0
2022-04-19 11:20:00,41.87,41.93,41.82,41.91,92566.0,40.5897,40.6478,40.5412,40.6284,92566.0
2022-04-19 11:25:00,41.91,41.99,41.9,41.98,125900.0,40.6284,40.706,40.6187,40.6963,125900.0
2022-04-19 11:30:00,41.98,42.13,41.96,42.05,375508.0,40.6963,40.8417,40.6769,40.7642,375508.0
2022-04-19 11:35:00,42.05,42.1,41.97,42.09,113370.0,40.7642,40.8126,40.6866,40.8029,113370.0
2022-04-19 11:40:00,42.1,42.18,42.09,42.15,111195.0,40.8126,40.8902,40.8029,40.8611,111195.0
2022-04-19 11:45:00,42.15,42.16,42.04,42.06,87328.0,40.8611,40.8708,40.7545,40.7738,87328.0
2022-04-19 11:50:00,42.05,42.07,41.99,42.02,141381.0,40.7642,40.7835,40.706,40.7351,141381.0
2022-04-19 11:55:00,42.02,42.03,41.93,42.02,119865.0,40.7351,40.7448,40.6478,40.7351,119865.0
2022-04-19 12:00:00,42.02,42.02,41.9,41.93,127079.0,40.7351,40.7351,40.6187,40.6478,127079.0
2022-04-19 12:05:00,41.93,41.95,41.86,41.93,93983.0,40.6478,40.6672,40.58,40.6478,93983.0
2022-04-19 12:10:00,41.91,41.96,41.9,41.94,98725.0,40.6284,40.6769,40.6187,40.6575,98725.0
2022-04-19 12:15:00,41.94,41.97,41.88,41.97,105515.0,40.6575,40.6866,40.5993,40.6866,105515.0
2022-04-19 12:20:00,41.96,42.02,41.93,41.97,86404.0,40.6769,40.7351,40.6478,40.6866,86404.0
2022-04-19 12:25:00,41.97,41.98,41.88,41.93,88900.0,40.6866,40.6963,40.5993,40.6478,88900.0
2022-04-19 12:30:00,41.93,41.98,41.85,41.91,116236.0,40.6478,40.6963,40.5703,40.6284,116236.0
2022-04-19 12:35:00,41.91,41.92,41.84,41.85,96798.0,40.6284,40.6381,40.5606,40.5703,96798.0
2022-04-19 12:40:00,41.86,41.89,41.83,41.88,74414.0,40.58,40.609,40.5509,40.5993,74414.0
2022-04-19 12:45:00,41.87,41.92,41.85,41.89,72604.0,40.5897,40.6381,40.5703,40.609,72604.0
2022-04-19 12:50:00,41.9,41.93,41.87,41.9,52675.0,40.6187,40.6478,40.5897,40.6187,52675.0
2022-04-19 12:55:00,41.9,41.9,41.84,41.84,56594.0,40.6187,40.6187,40.5606,40.5606,56594.0
2022-04-19 13:00:00,41.84,41.93,41.83,41.92,104649.0,40.5606,40.6478,40.5509,40.6381,104649.0
2022-04-19 13:05:00,41.92,41.94,41.87,41.9,66075.0,40.6381,40.6575,40.5897,40.6187,66075.0
2022-04-19 13:10:00,41.89,41.93,41.87,41.9,54670.0,40.609,40.6478,40.5897,40.6187,54670.0
2022-04-19 13:15:00,41.9,41.95,41.88,41.89,57768.0,40.6187,40.6672,40.5993,40.609,57768.0
2022-04-19 13:20:00,41.88,41.88,41.81,41.82,67295.0,40.5993,40.5993,40.5315,40.5412,67295.0
2022-04-19 13:25:00,41.81,41.82,41.74,41.76,104099.0,40.5315,40.5412,40.4636,40.483,104099.0
2022-04-19 13:30:00,41.76,41.85,41.75,41.85,97626.0,40.483,40.5703,40.4733,40.5703,97626.0
2022-04-19 13:35:00,41.84,41.87,41.81,41.86,54114.0,40.5606,40.5897,40.5315,40.58,54114.0
2022-04-19 13:40:00,41.86,41.87,41.79,41.8,49966.0,40.58,40.5897,40.5121,40.5218,49966.0
2022-04-19 13:45:00,41.79,41.88,41.77,41.88,115777.0,40.5121,40.5993,40.4927,40.5993,115777.0
2022-04-19 13:50:00,41.88,41.9,41.86,41.89,38013.0,40.5993,40.6187,40.58,40.609,38013.0
2022-04-19 13:55:00,41.88,41.89,41.84,41.86,90005.0,40.5993,40.609,40.5606,40.58,90005.0
2022-04-19 14:00:00,41.86,41.89,41.84,41.88,95060.0,40.58,40.609,40.5606,40.5993,95060.0
2022-04-19 14:05:00,41.89,41.89,41.83,41.86,81547.0,40.609,40.609,40.5509,40.58,81547.0
2022-04-19 14:10:00,41.86,41.87,41.75,41.77,79580.0,40.58,40.5897,40.4733,40.4927,79580.0
2022-04-19 14:15:00,41.77,41.78,41.72,41.77,64720.0,40.4927,40.5024,40.4442,40.4927,64720.0
2022-04-19 14:20:00,41.76,41.9,41.75,41.89,143528.0,40.483,40.6187,40.4733,40.609,143528.0
2022-04-19 14:25:00,41.89,41.89,41.82,41.85,121271.0,40.609,40.609,40.5412,40.5703,121271.0
2022-04-19 14:30:00,41.86,41.93,41.84,41.89,156015.0,40.58,40.6478,40.5606,40.609,156015.0
2022-04-19 14:35:00,41.9,42.05,41.89,42.05,73918.0,40.6187,40.7642,40.609,40.7642,73918.0
2022-04-19 14:40:00,42.05,42.06,42.01,42.01,76927.0,40.7642,40.7738,40.7254,40.7254,76927.0
2022-04-19 14:45:00,42.02,42.05,42.01,42.02,67082.0,40.7351,40.7642,40.7254,40.7351,67082.0
2022-04-19 14:50:00,42.02,42.1,42.02,42.09,113856.0,40.7351,40.8126,40.7351,40.8029,113856.0
2022-04-19 14:55:00,42.09,42.16,42.09,42.16,222058.0,40.8029,40.8708,40.8029,40.8708,222058.0
2022-04-19 15:00:00,42.15,42.18,42.08,42.09,192089.0,40.8611,40.8902,40.7932,40.8029,192089.0
2022-04-19 15:05:00,42.09,42.09,42.01,42.08,210504.0,40.8029,40.8029,40.7254,40.7932,210504.0
2022-04-19 15:10:00,42.07,42.19,42.06,42.17,111686.0,40.7835,40.8999,40.7738,40.8805,111686.0
2022-04-19 15:15:00,42.16,42.17,42.1,42.11,158742.0,40.8708,40.8805,40.8126,40.8223,158742.0
2022-04-19 15:20:00,42.1,42.14,42.05,42.08,102985.0,40.8126,40.8514,40.7642,40.7932,102985.0
2022-04-19 15:25:00,42.07,42.11,42.07,42.1,80613.0,40.7835,40.8223,40.7835,40.8126,80613.0
2022-04-19 15:30:00,42.1,42.18,42.09,42.14,187024.0,40.8126,40.8902,40.8029,40.8514,187024.0
2022-04-19 15:35:00,42.14,42.18,42.1,42.16,191650.0,40.8514,40.8902,40.8126,40.8708,191650.0
2022-04-19 15:40:00,42.16,42.16,42.07,42.11,245229.0,40.8708,40.8708,40.7835,40.8223,245229.0
2022-04-19 15:45:00,42.11,42.12,42.04,42.07,376211.0,40.8223,40.832,40.7545,40.7835,376211.0
2022-04-19 15:50:00,42.07,42.17,42.06,42.08,455881.0,40.7835,40.8805,40.7738,40.7932,455881.0
2022-04-19 15:55:00,42.08,42.1,42.02,42.08,770444.0,40.7932,40.8126,40.7351,40.7932,770444.0
2022-04-20 09:30:00,42.25,42.94,42.25,42.91,523119.0,40.958,41.6269,40.958,41.5979,523119.0
2022-04-20 09:35:00,42.91,43.24,42.85,43.09,421364.0,41.5979,41.9178,41.5397,41.7723,421364.0
2022-04-20 09:40:00,43.08,43.22,42.56,42.59,431126.0,41.7627,41.8984,41.2586,41.2876,431126.0
2022-04-20 09:45:00,42.58,42.75,42.5,42.67,185711.0,41.2779,41.4427,41.2004,41.3652,185711.0
2022-04-20 09:50:00,42.66,42.67,42.4,42.42,179095.0,41.3555,41.3652,41.1034,41.1228,179095.0
2022-04-20 09:55:00,42.42,42.46,42.19,42.23,188650.0,41.1228,41.1616,40.8999,40.9386,188650.0
2022-04-20 10:00:00,42.22,42.32,42.15,42.25,168109.0,40.929,41.0259,40.8611,40.958,168109.0
2022-04-20 10:05:00,42.25,42.27,42.14,42.26,138932.0,40.958,40.9774,40.8514,40.9677,138932.0
2022-04-20 10:10:00,42.25,42.28,42.11,42.15,167240.0,40.958,40.9871,40.8223,40.8611,167240.0
2022-04-20 10:15:00,42.16,42.27,42.1,42.23,166748.0,40.8708,40.9774,40.8126,40.9386,166748.0
2022-04-20 10:20:00,42.23,42.31,42.02,42.03,139291.0,40.9386,41.0162,40.7351,40.7448,139291.0
2022-04-20 10:25:00,42.03,42.16,42.01,42.12,98511.0,40.7448,40.8708,40.7254,40.832,98511.0
2022-04-20 10:30:00,42.13,42.16,42.04,42.11,69727.0,40.8417,40.8708,40.7545,40.8223,69727.0
2022-04-20 10:35:00,42.11,42.15,42.08,42.14,89258.0,40.8223,40.8611,40.7932,40.8514,89258.0
2022-04-20 10:40:00,42.14,42.24,42.14,42.22,107300.0,40.8514,40.9483,40.8514,40.929,107300.0
2022-04-20 10:45:00,42.22,42.23,42.12,42.18,110995.0,40.929,40.9386,40.832,40.8902,110995.0
2022-04-20 10:50:00,42.18,42.29,42.16,42.22,102816.0,40.8902,40.9968,40.8708,40.929,102816.0
2022-04-20 10:55:00,42.21,42.31,42.17,42.18,153877.0,40.9193,41.0162,40.8805,40.8902,153877.0
2022-04-20 11:00:00,42.18,42.23,42.14,42.16,105441.0,40.8902,40.9386,40.8514,40.8708,105441.0
2022-04-20 11:05:00,42.16,42.22,42.06,42.08,75866.0,40.8708,40.929,40.7738,40.7932,75866.0
2022-04-20 11:10:00,42.07,42.12,42.01,42.03,66916.0,40.7835,40.832,40.7254,40.7448,66916.0
2022-04-20 11:15:00,42.03,42.04,41.95,41.96,132896.0,40.7448,40.7545,40.6672,40.6769,132896.0
2022-04-20 11:20:00,41.96,42.0,41.93,41.95,104887.0,40.6769,40.7157,40.6478,40.6672,104887.0
2022-04-20 11:25:00,41.95,42.02,41.93,42.0,64927.0,40.6672,40.7351,40.6478,40.7157,64927.0
2022-04-20 11:30:00,42.01,42.06,41.98,42.01,88305.0,40.7254,40.7738,40.6963,40.7254,88305.0
2022-04-20 11:35:00,42.01,42.16,42.0,42.1,124265.0,40.7254,40.8708,40.7157,40.8126,124265.0
2022-04-20 11:40:00,42.11,42.16,42.09,42.15,62705.0,40.8223,40.8708,40.8029,40.8611,62705.0
2022-04-20 11:45:00,42.16,42.18,42.06,42.1,68171.0,40.8708,40.8902,40.7738,40.8126,68171.0
2022-04-20 11:50:00,42.1,42.12,42.01,42.05,68073.0,40.8126,40.832,40.7254,40.7642,68073.0
2022-04-20 11:55:00,42.05,42.14,42.05,42.09,78092.0,40.7642,40.8514,40.7642,40.8029,78092.0
2022-04-20 12:00:00,42.08,42.16,42.07,42.11,76633.0,40.7932,40.8708,40.7835,40.8223,76633.0
2022-04-20 12:05:00,42.11,42.12,42.01,42.03,81132.0,40.8223,40.832,40.7254,40.7448,81132.0
2022-04-20 12:10:00,42.04,42.06,41.96,41.97,95517.0,40.7545,40.7738,40.6769,40.6866,95517.0
2022-04-20 12:15:00,41.97,42.01,41.96,41.98,86377.0,40.6866,40.7254,40.6769,40.6963,86377.0
2022-04-20 12:20:00,41.98,41.98,41.88,41.9,112104.0,40.6963,40.6963,40.5993,40.6187,112104.0
2022-04-20 12:25:00,41.9,41.91,41.83,41.91,95336.0,40.6187,40.6284,40.5509,40.6284,95336.0
2022-04-20 12:30:00,41.9,42.02,41.89,41.98,116376.0,40.6187,40.7351,40.609,40.6963,116376.0
2022-04-20 12:35:00,41.98,42.02,41.93,41.99,58121.0,40.6963,40.7351,40.6478,40.706,58121.0
2022-04-20 12:40:00,41.98,42.0,41.92,41.94,74112.0,40.6963,40.7157,40.6381,40.6575,74112.0
2022-04-20 12:45:00,41.95,41.98,41.94,41.98,46875.0,40.6672,40.6963,40.6575,40.6963,46875.0
2022-04-20 12:50:00,41.98,42.11,41.96,42.09,76954.0,40.6963,40.8223,40.6769,40.8029,76954.0
2022-04-20 12:55:00,42.1,42.12,42.05,42.09,127043.0,40.8126,40.832,40.7642,40.8029,127043.0
2022-04-20 13:00:00,42.09,42.15,42.06,42.12,62785.0,40.8029,40.8611,40.7738,40.832,62785.0
2022-04-20 13:05:00,42.13,42.14,42.01,42.05,83502.0,40.8417,40.8514,40.7254,40.7642,83502.0
2022-04-20 13:10:00,42.04,42.11,41.95,42.05,238612.0,40.7545,40.8223,40.6672,40.7642,238612.0
2022-04-20 13:15:00,42.05,42.15,42.02,42.05,97387.0,40.7642,40.8611,40.7351,40.7642,97387.0
2022-04-20 13:20:00,42.04,42.07,42.02,42.04,81927.0,40.7545,40.7835,40.7351,40.7545,81927.0
2022-04-20 13:25:00,42.04,42.05,41.99,42.01,85424.0,40.7545,40.7642,40.706,40.7254,85424.0
2022-04-20 13:30:00,42.01,42.04,41.95,42.0,56084.0,40.7254,40.7545,40.6672,40.7157,56084.0
2022-04-20 13:35:00,42.0,42.07,41.99,42.04,68271.0,40.7157,40.7835,40.706,40.7545,68271.0
2022-04-20 13:40:00,42.04,42.11,42.02,42.08,34980.0,40.7545,40.8223,40.7351,40.7932,34980.0
2022-04-20 13:45:00,42.08,42.12,42.07,42.07,54445.0,40.7932,40.832,40.7835,40.7835,54445.0
2022-04-20 13:50:00,42.07,42.08,41.99,42.0,47881.0,40.7835,40.7932,40.706,40.7157,47881.0
2022-04-20 13:55:00,41.99,42.06,41.96,42.05,43040.0,40.706,40.7738,40.6769,40.7642,43040.0
2022-04-20 14:00:00,42.05,42.05,41.98,42.02,55150.0,40.7642,40.7642,40.6963,40.7351,55150.0
2022-04-20 14:05:00,42.02,42.03,41.96,41.98,100412.0,40.7351,40.7448,40.6769,40.6963,100412.0
2022-04-20 14:10:00,41.98,42.01,41.93,41.96,77595.0,40.6963,40.7254,40.6478,40.6769,77595.0
2022-04-20 14:15:00,41.96,41.99,41.84,41.86,100933.0,40.6769,40.706,40.5606,40.58,100933.0
2022-04-20 14:20:00,41.87,41.88,41.84,41.85,62498.0,40.5897,40.5993,40.5606,40.5703,62498.0
2022-04-20 14:25:00,41.85,41.88,41.82,41.84,75039.0,40.5703,40.5993,40.5412,40.5606,75039.0
2022-04-20 14:30:00,41.84,41.91,41.81,41.87,70196.0,40.5606,40.6284,40.5315,40.5897,70196.0
2022-04-20 14:35:00,41.87,41.89,41.79,41.82,95822.0,40.5897,40.609,40.5121,40.5412,95822.0
2022-04-20 14:40:00,41.82,41.82,41.77,41.8,42468.0,40.5412,40.5412,40.4927,40.5218,42468.0
2022-04-20 14:45:00,41.79,41.85,41.76,41.8,75666.0,40.5121,40.5703,40.483,40.5218,75666.0
2022-04-20 14:50:00,41.8,41.83,41.73,41.74,135538.0,40.5218,40.5509,40.4539,40.4636,135538.0
2022-04-20 14:55:00,41.73,41.85,41.73,41.82,130817.0,40.4539,40.5703,40.4539,40.5412,130817.0
2022-04-20 15:00:00,41.82,41.87,41.81,41.84,89834.0,40.5412,40.5897,40.5315,40.5606,89834.0
2022-04-20 15:05:00,41.84,41.85,41.75,41.84,210700.0,40.5606,40.5703,40.4733,40.5606,210700.0
2022-04-20 15:10:00,41.84,41.92,41.8,41.9,112168.0,40.5606,40.6381,40.5218,40.6187,112168.0
2022-04-20 15:15:00,41.91,41.93,41.86,41.89,74280.0,40.6284,40.6478,40.58,40.609,74280.0
2022-04-20 15:20:00,41.9,41.94,41.87,41.91,78922.0,40.6187,40.6575,40.5897,40.6284,78922.0
2022-04-20 15:25:00,41.92,41.97,41.91,41.97,127414.0,40.6381,40.6866,40.6284,40.6866,127414.0
2022-04-20 15:30:00,41.97,41.97,41.86,41.87,121660.0,40.6866,40.6866,40.58,40.5897,121660.0
2022-04-20 15:35:00,41.88,41.93,41.87,41.9,120502.0,40.5993,40.6478,40.5897,40.6187,120502.0
2022-04-20 15:40:00,41.9,41.94,41.89,41.9,158273.0,40.6187,40.6575,40.609,40.6187,158273.0
2022-04-20 15:45:00,41.9,41.93,41.88,41.9,285369.0,40.6187,40.6478,40.5993,40.6187,285369.0
2022-04-20 15:50:00,41.89,41.92,41.74,41.76,388354.0,40.609,40.6381,40.4636,40.483,388354.0
2022-04-20 15:55:00,41.76,41.79,41.69,41.72,625419.0,40.483,40.5121,40.4152,40.4442,625419.0
2022-04-21 09:30:00,42.76,43.0,42.4,42.49,449966.0,41.4524,41.6851,41.1034,41.1907,449966.0
2022-04-21 09:35:00,42.47,42.5,42.09,42.1,222441.0,41.1713,41.2004,40.8029,40.8126,222441.0
2022-04-21 09:40:00,42.11,42.29,41.99,42.18,184967.0,40.8223,40.9968,40.706,40.8902,184967.0
2022-04-21 09:45:00,42.18,42.18,41.79,41.89,161169.0,40.8902,40.8902,40.5121,40.609,161169.0
2022-04-21 09:50:00,41.9,41.98,41.79,41.91,131181.0,40.6187,40.6963,40.5121,40.6284,131181.0
2022-04-21 09:55:00,41.91,41.94,41.65,41.68,166949.0,40.6284,40.6575,40.3764,40.4055,166949.0
2022-04-21 10:00:00,41.68,41.71,41.5,41.69,191055.0,40.4055,40.4345,40.231,40.4152,191055.0
2022-04-21 10:05:00,41.68,41.8,41.62,41.67,108912.0,40.4055,40.5218,40.3473,40.3958,108912.0
2022-04-21 10:10:00,41.68,41.78,41.55,41.56,113076.0,40.4055,40.5024,40.2794,40.2891,113076.0
2022-04-21 10:15:00,41.55,41.6,41.43,41.44,156603.0,40.2794,40.3279,40.1631,40.1728,156603.0
2022-04-21 10:20:00,41.43,41.68,41.38,41.58,160485.0,40.1631,40.4055,40.1146,40.3085,160485.0
2022-04-21 10:25:00,41.57,41.73,41.52,41.71,79533.0,40.2988,40.4539,40.2504,40.4345,79533.0
2022-04-21 10:30:00,41.72,41.82,41.7,41.78,127940.0,40.4442,40.5412,40.4249,40.5024,127940.0
2022-04-21 10:35:00,41.79,41.81,41.71,41.75,109717.0,40.5121,40.5315,40.4345,40.4733,109717.0
2022-04-21 10:40:00,41.76,41.84,41.66,41.8,123559.0,40.483,40.5606,40.3861,40.5218,123559.0
2022-04-21 10:45:00,41.8,41.82,41.62,41.66,123889.0,40.5218,40.5412,40.3473,40.3861,123889.0
2022-04-21 10:50:00,41.67,41.73,41.63,41.66,83790.0,40.3958,40.4539,40.357,40.3861,83790.0
2022-04-21 10:55:00,41.65,41.7,41.62,41.69,57424.0,40.3764,40.4249,40.3473,40.4152,57424.0
2022-04-21 11:00:00,41.69,41.7,41.55,41.59,326321.0,40.4152,40.4249,40.2794,40.3182,326321.0
2022-04-21 11:05:00,41.6,41.7,41.51,41.61,245749.0,40.3279,40.4249,40.2407,40.3376,245749.0
2022-04-21 11:10:00,41.62,41.67,41.58,41.65,181895.0,40.3473,40.3958,40.3085,40.3764,181895.0
2022-04-21 11:15:00,41.65,41.65,41.55,41.62,89059.0,40.3764,40.3764,40.2794,40.3473,89059.0
2022-04-21 11:20:00,41.62,41.63,41.55,41.62,77157.0,40.3473,40.357,40.2794,40.3473,77157.0
2022-04-21 11:25:00,41.62,41.65,41.57,41.65,71315.0,40.3473,40.3764,40.2988,40.3764,71315.0
2022-04-21 11:30:00,41.64,41.64,41.52,41.62,72471.0,40.3667,40.3667,40.2504,40.3473,72471.0
2022-04-21 11:35:00,41.61,41.62,41.5,41.5,73726.0,40.3376,40.3473,40.231,40.231,73726.0
2022-04-21 11:40:00,41.5,41.53,41.42,41.45,145965.0,40.231,40.2601,40.1534,40.1825,145965.0
2022-04-21 11:45:00,41.45,41.46,41.32,41.36,89257.0,40.1825,40.1922,40.0565,40.0953,89257.0
2022-04-21 11:50:00,41.35,41.39,41.29,41.3,116110.0,40.0856,40.1243,40.0274,40.0371,116110.0
2022-04-21 11:55:00,41.3,41.33,41.24,41.27,75952.0,40.0371,40.0662,39.9789,40.008,75952.0
2022-04-21 12:00:00,41.28,41.32,41.2,41.23,99182.0,40.0177,40.0565,39.9401,39.9692,99182.0
2022-04-21 12:05:00,41.22,41.34,41.22,41.26,49197.0,39.9595,40.0759,39.9595,39.9983,49197.0
2022-04-21 12:10:00,41.26,41.31,41.23,41.29,70026.0,39.9983,40.0468,39.9692,40.0274,70026.0
2022-04-21 12:15:00,41.28,41.31,41.24,41.29,57868.0,40.0177,40.0468,39.9789,40.0274,57868.0
2022-04-21 12:20:00,41.3,41.3,41.15,41.17,85620.0,40.0371,40.0371,39.8917,39.9111,85620.0
2022-04-21 12:25:00,41.16,41.23,41.15,41.19,53861.0,39.9014,39.9692,39.8917,39.9304,53861.0
2022-04-21 12:30:00,41.19,41.22,41.13,41.2,75751.0,39.9304,39.9595,39.8723,39.9401,75751.0
2022-04-21 12:35:00,41.2,41.22,41.05,41.09,85572.0,39.9401,39.9595,39.7947,39.8335,85572.0
2022-04-21 12:40:00,41.08,41.19,41.08,41.19,56816.0,39.8238,39.9304,39.8238,39.9304,56816.0
2022-04-21 12:45:00,41.19,41.2,41.12,41.17,53098.0,39.9304,39.9401,39.8626,39.9111,53098.0
2022-04-21 12:50:00,41.17,41.27,41.08,41.21,84721.0,39.9111,40.008,39.8238,39.9498,84721.0
2022-04-21 12:55:00,41.21,41.22,41.08,41.08,88179.0,39.9498,39.9595,39.8238,39.8238,88179.0
2022-04-21 13:00:00,41.07,41.11,40.99,41.05,144875.0,39.8141,39.8529,39.7366,39.7947,144875.0
2022-04-21 13:05:00,41.07,41.15,41.03,41.14,43658.0,39.8141,39.8917,39.7753,39.882,43658.0
2022-04-21 13:10:00,41.14,41.16,41.04,41.07,91372.0,39.882,39.9014,39.785,39.8141,91372.0
2022-04-21 13:15:00,41.07,41.09,40.91,40.98,92782.0,39.8141,39.8335,39.659,39.7269,92782.0
2022-04-21 13:20:00,40.97,41.19,40.96,41.08,86583.0,39.7172,39.9304,39.7075,39.8238,86583.0
2022-04-21 13:25:00,41.08,41.21,41.05,41.2,58814.0,39.8238,39.9498,39.7947,39.9401,58814.0
2022-04-21 13:30:00,41.2,41.25,41.16,41.19,103778.0,39.9401,39.9886,39.9014,39.9304,103778.0
2022-04-21 13:35:00,41.2,41.2,41.12,41.14,58692.0,39.9401,39.9401,39.8626,39.882,58692.0
2022-04-21 13:40:00,41.13,41.25,41.09,41.23,100813.0,39.8723,39.9886,39.8335,39.9692,100813.0
2022-04-21 13:45:00,41.23,41.32,41.18,41.26,48531.0,39.9692,40.0565,39.9208,39.9983,48531.0
2022-04-21 13:50:00,41.25,41.28,41.18,41.2,42548.0,39.9886,40.0177,39.9208,39.9401,42548.0
2022-04-21 13:55:00,41.2,41.22,41.07,41.08,57864.0,39.9401,39.9595,39.8141,39.8238,57864.0
2022-04-21 14:00:00,41.07,41.07,40.93,40.96,86139.0,39.8141,39.8141,39.6784,39.7075,86139.0
2022-04-21 14:05:00,40.96,41.01,40.94,41.0,73809.0,39.7075,39.756,39.6881,39.7463,73809.0
2022-04-21 14:10:00,41.0,41.02,40.86,40.89,191968.0,39.7463,39.7656,39.6105,39.6396,191968.0
2022-04-21 14:15:00,40.89,40.97,40.84,40.94,69520.0,39.6396,39.7172,39.5912,39.6881,69520.0
2022-04-21 14:20:00,40.95,41.0,40.9,40.9,61509.0,39.6978,39.7463,39.6493,39.6493,61509.0
2022-04-21 14:25:00,40.9,40.97,40.9,40.95,67831.0,39.6493,39.7172,39.6493,39.6978,67831.0
2022-04-21 14:30:00,40.94,41.05,40.91,41.01,104589.0,39.6881,39.7947,39.659,39.756,104589.0
2022-04-21 14:35:00,41.01,41.08,40.95,40.96,80601.0,39.756,39.8238,39.6978,39.7075,80601.0
2022-04-21 14:40:00,40.96,40.97,40.76,40.77,158959.0,39.7075,39.7172,39.5136,39.5233,158959.0
2022-04-21 14:45:00,40.77,40.79,40.67,40.69,137401.0,39.5233,39.5427,39.4264,39.4457,137401.0
2022-04-21 14:50:00,40.69,40.71,40.63,40.68,103767.0,39.4457,39.4651,39.3876,39.436,103767.0
2022-04-21 14:55:00,40.67,40.71,40.65,40.7,123400.0,39.4264,39.4651,39.407,39.4554,123400.0
2022-04-21 15:00:00,40.69,40.69,40.57,40.6,150096.0,39.4457,39.4457,39.3294,39.3585,150096.0
2022-04-21 15:05:00,40.6,40.66,40.59,40.62,127466.0,39.3585,39.4167,39.3488,39.3779,127466.0
2022-04-21 15:10:00,40.62,40.67,40.6,40.65,115366.0,39.3779,39.4264,39.3585,39.407,115366.0
2022-04-21 15:15:00,40.66,40.66,40.59,40.61,71259.0,39.4167,39.4167,39.3488,39.3682,71259.0
2022-04-21 15:20:00,40.61,40.67,40.56,40.65,122696.0,39.3682,39.4264,39.3197,39.407,122696.0
2022-04-21 15:25:00,40.65,40.8,40.58,40.8,147930.0,39.407,39.5524,39.3391,39.5524,147930.0
2022-04-21 15:30:00,40.78,40.79,40.66,40.68,139673.0,39.533,39.5427,39.4167,39.436,139673.0
2022-04-21 15:35:00,40.68,40.7,40.62,40.7,130056.0,39.436,39.4554,39.3779,39.4554,130056.0
2022-04-21 15:40:00,40.7,40.81,40.67,40.78,299675.0,39.4554,39.5621,39.4264,39.533,299675.0
2022-04-21 15:45:00,40.78,40.81,40.64,40.65,205437.0,39.533,39.5621,39.3973,39.407,205437.0
2022-04-21 15:50:00,40.66,40.84,40.66,40.79,374969.0,39.4167,39.5912,39.4167,39.5427,374969.0
2022-04-21 15:55:00,40.79,40.81,40.68,40.73,545543.0,39.5427,39.5621,39.436,39.4845,545543.0
2022-04-22 09:30:00,40.46,40.52,40.1,40.38,512846.0,39.2228,39.2809,38.8738,39.1452,512846.0
2022-04-22 09:35:00,40.38,40.48,40.09,40.3,311321.0,39.1452,39.2422,38.8641,39.0677,311321.0
2022-04-22 09:40:00,40.3,40.34,40.19,40.3,232774.0,39.0677,39.1064,38.961,39.0677,232774.0
2022-04-22 09:45:00,40.3,40.42,40.2,40.42,171407.0,39.0677,39.184,38.9707,39.184,171407.0
2022-04-22 09:50:00,40.42,40.63,40.29,40.62,184311.0,39.184,39.3876,39.058,39.3779,184311.0
2022-04-22 09:55:00,40.62,40.67,40.4,40.45,254010.0,39.3779,39.4264,39.1646,39.2131,254010.0
2022-04-22 10:00:00,40.45,40.64,40.41,40.46,144560.0,39.2131,39.3973,39.1743,39.2228,144560.0
2022-04-22 10:05:00,40.47,40.74,40.43,40.61,135445.0,39.2325,39.4942,39.1937,39.3682,135445.0
2022-04-22 10:10:00,40.62,40.65,40.48,40.54,97266.0,39.3779,39.407,39.2422,39.3003,97266.0
2022-04-22 10:15:00,40.54,40.59,40.38,40.42,103415.0,39.3003,39.3488,39.1452,39.184,103415.0
2022-04-22 10:20:00,40.41,40.44,40.28,40.36,111822.0,39.1743,39.2034,39.0483,39.1258,111822.0
2022-04-22 10:25:00,40.36,40.4,40.27,40.3,77028.0,39.1258,39.1646,39.0386,39.0677,77028.0
2022-04-22 10:30:00,40.3,40.35,40.22,40.29,130475.0,39.0677,39.1161,38.9901,39.058,130475.0
2022-04-22 10:35:00,40.29,40.4,40.23,40.34,156915.0,39.058,39.1646,38.9998,39.1064,156915.0
2022-04-22 10:40:00,40.33,40.39,40.28,40.35,221727.0,39.0967,39.1549,39.0483,39.1161,221727.0
2022-04-22 10:45:00,40.35,40.45,40.32,40.36,132348.0,39.1161,39.2131,39.0871,39.1258,132348.0
2022-04-22 10:50:00,40.36,40.37,40.27,40.29,242122.0,39.1258,39.1355,39.0386,39.058,242122.0
2022-04-22 10:55:00,40.28,40.3,40.18,40.19,126260.0,39.0483,39.0677,38.9513,38.961,126260.0
2022-04-22 11:00:00,40.19,40.19,40.02,40.02,216085.0,38.961,38.961,38.7962,38.7962,216085.0
2022-04-22 11:05:00,40.02,40.3,40.01,40.3,174671.0,38.7962,39.0677,38.7865,39.0677,174671.0
2022-04-22 11:10:00,40.28,40.35,40.22,40.29,118961.0,39.0483,39.1161,38.9901,39.058,118961.0
2022-04-22 11:15:00,40.29,40.35,40.24,40.33,93637.0,39.058,39.1161,39.0095,39.0967,93637.0
2022-04-22 11:20:00,40.33,40.36,40.24,40.26,127859.0,39.0967,39.1258,39.0095,39.0289,127859.0
2022-04-22 11:25:00,40.26,40.3,40.21,40.27,157866.0,39.0289,39.0677,38.9804,39.0386,157866.0
2022-04-22 11:30:00,40.26,40.33,40.25,40.27,69401.0,39.0289,39.0967,39.0192,39.0386,69401.0
2022-04-22 11:35:00,40.27,40.29,40.2,40.25,222115.0,39.0386,39.058,38.9707,39.0192,222115.0
2022-04-22 11:40:00,40.25,40.26,40.09,40.16,140436.0,39.0192,39.0289,38.8641,38.9319,140436.0
2022-04-22 11:45:00,40.16,40.19,40.11,40.14,254744.0,38.9319,38.961,38.8835,38.9126,254744.0
2022-04-22 11:50:00,40.13,40.17,40.06,40.15,202163.0,38.9029,38.9416,38.835,38.9223,202163.0
2022-04-22 11:55:00,40.15,40.22,40.13,40.19,95717.0,38.9223,38.9901,38.9029,38.961,95717.0
2022-04-22 12:00:00,40.19,40.24,40.16,40.21,106260.0,38.961,39.0095,38.9319,38.9804,106260.0
2022-04-22 12:05:00,40.21,40.28,40.13,40.14,116534.0,38.9804,39.0483,38.9029,38.9126,116534.0
2022-04-22 12:10:00,40.13,40.2,40.11,40.2,63709.0,38.9029,38.9707,38.8835,38.9707,63709.0
2022-04-22 12:15:00,40.2,40.22,40.16,40.22,74889.0,38.9707,38.9901,38.9319,38.9901,74889.0
2022-04-22 12:20:00,40.22,40.29,40.21,40.27,94074.0,38.9901,39.058,38.9804,39.0386,94074.0
2022-04-22 12:25:00,40.27,40.31,40.21,40.25,75288.0,39.0386,39.0774,38.9804,39.0192,75288.0
2022-04-22 12:30:00,40.25,40.28,40.17,40.25,108022.0,39.0192,39.0483,38.9416,39.0192,108022.0
2022-04-22 12:35:00,40.25,40.3,40.22,40.27,86586.0,39.0192,39.0677,38.9901,39.0386,86586.0
2022-04-22 12:40:00,40.27,40.32,40.24,40.27,74455.0,39.0386,39.0871,39.0095,39.0386,74455.0
2022-04-22 12:45:00,40.26,40.32,40.25,40.32,69712.0,39.0289,39.0871,39.0192,39.0871,69712.0
2022-04-22 12:50:00,40.32,40.33,40.22,40.26,128807.0,39.0871,39.0967,38.9901,39.0289,128807.0
2022-04-22 12:55:00,40.26,40.3,40.24,40.27,116388.0,39.0289,39.0677,39.0095,39.0386,116388.0
2022-04-22 13:00:00,40.27,40.28,40.18,40.22,138989.0,39.0386,39.0483,38.9513,38.9901,138989.0
2022-04-22 13:05:00,40.22,40.28,40.17,40.2,97501.0,38.9901,39.0483,38.9416,38.9707,97501.0
2022-04-22 13:10:00,40.2,40.3,40.19,40.29,129279.0,38.9707,39.0677,38.961,39.058,129279.0
2022-04-22 13:15:00,40.29,40.36,40.23,40.27,89663.0,39.058,39.1258,38.9998,39.0386,89663.0
2022-04-22 13:20:00,40.27,40.27,40.21,40.24,109961.0,39.0386,39.0386,38.9804,39.0095,109961.0
2022-04-22 13:25:00,40.24,40.26,40.16,40.25,133042.0,39.0095,39.0289,38.9319,39.0192,133042.0
2022-04-22 13:30:00,40.24,40.3,40.23,40.26,82032.0,39.0095,39.0677,38.9998,39.0289,82032.0
2022-04-22 13:35:00,40.26,40.27,40.19,40.19,69699.0,39.0289,39.0386,38.961,38.961,69699.0
2022-04-22 13:40:00,40.2,40.26,40.15,40.22,111753.0,38.9707,39.0289,38.9223,38.9901,111753.0
2022-04-22 13:45:00,40.21,40.24,40.14,40.18,87882.0,38.9804,39.0095,38.9126,38.9513,87882.0
2022-04-22 13:50:00,40.18,40.28,40.17,40.25,281567.0,38.9513,39.0483,38.9416,39.0192,281567.0
2022-04-22 13:55:00,40.26,40.27,40.2,40.22,151095.0,39.0289,39.0386,38.9707,38.9901,151095.0
2022-04-22 14:00:00,40.21,40.25,40.12,40.17,205399.0,38.9804,39.0192,38.8932,38.9416,205399.0
2022-04-22 14:05:00,40.17,40.25,40.1,40.13,116599.0,38.9416,39.0192,38.8738,38.9029,116599.0
2022-04-22 14:10:00,40.12,40.17,40.07,40.08,119380.0,38.8932,38.9416,38.8447,38.8544,119380.0
2022-04-22 14:15:00,40.07,40.18,40.03,40.16,115281.0,38.8447,38.9513,38.8059,38.9319,115281.0
2022-04-22 14:20:00,40.15,40.24,40.14,40.17,138720.0,38.9223,39.0095,38.9126,38.9416,138720.0
2022-04-22 14:25:00,40.16,40.17,40.07,40.1,138699.0,38.9319,38.9416,38.8447,38.8738,138699.0
2022-04-22 14:30:00,40.09,40.13,40.05,40.07,151101.0,38.8641,38.9029,38.8253,38.8447,151101.0
2022-04-22 14:35:00,40.07,40.12,40.03,40.1,138683.0,38.8447,38.8932,38.8059,38.8738,138683.0
2022-04-22 14:40:00,40.09,40.12,40.01,40.04,141002.0,38.8641,38.8932,38.7865,38.8156,141002.0
2022-04-22 14:45:00,40.04,40.05,40.01,40.02,63347.0,38.8156,38.8253,38.7865,38.7962,63347.0
2022-04-22 14:50:00,40.03,40.04,39.95,39.95,254050.0,38.8059,38.8156,38.7284,38.7284,254050.0
2022-04-22 14:55:00,39.96,39.96,39.9,39.94,98841.0,38.7381,38.7381,38.6799,38.7187,98841.0
2022-04-22 15:00:00,39.94,39.96,39.86,39.91,120215.0,38.7187,38.7381,38.6411,38.6896,120215.0
2022-04-22 15:05:00,39.91,39.95,39.9,39.91,60504.0,38.6896,38.7284,38.6799,38.6896,60504.0
2022-04-22 15:10:00,39.91,40.11,39.87,40.09,189182.0,38.6896,38.8835,38.6508,38.8641,189182.0
2022-04-22 15:15:00,40.08,40.15,40.04,40.14,124704.0,38.8544,38.9223,38.8156,38.9126,124704.0
2022-04-22 15:20:00,40.13,40.16,40.05,40.07,92925.0,38.9029,38.9319,38.8253,38.8447,92925.0
2022-04-22 15:25:00,40.07,40.13,40.07,40.08,104120.0,38.8447,38.9029,38.8447,38.8544,104120.0
2022-04-22 15:30:00,40.08,40.29,40.07,40.27,158527.0,38.8544,39.058,38.8447,39.0386,158527.0
2022-04-22 15:35:00,40.27,40.32,40.19,40.21,198346.0,39.0386,39.0871,38.961,38.9804,198346.0
2022-04-22 15:40:00,40.21,40.25,40.09,40.12,256778.0,38.9804,39.0192,38.8641,38.8932,256778.0
2022-04-22 15:45:00,40.12,40.13,39.99,40.0,229670.0,38.8932,38.9029,38.7671,38.7768,229670.0
2022-04-22 15:50:00,40.0,40.07,39.84,39.84,943360.0,38.7768,38.8447,38.6217,38.6217,943360.0
2022-04-22 15:55:00,39.84,39.87,39.78,39.86,925773.0,38.6217,38.6508,38.5636,38.6411,925773.0
2022-04-25 09:30:00,39.35,39.65,38.77,38.85,712348.0,38.1467,38.4375,37.5845,37.662,712348.0
2022-04-25 09:35:00,38.86,39.38,38.85,39.26,482431.0,37.6717,38.1758,37.662,38.0595,482431.0
2022-04-25 09:40:00,39.24,39.31,38.93,38.95,282178.0,38.0401,38.1079,37.7396,37.7589,282178.0
2022-04-25 09:45:00,38.95,39.1,38.83,39.07,318826.0,37.7589,37.9044,37.6426,37.8753,318826.0
2022-04-25 09:50:00,39.07,39.36,39.07,39.25,197076.0,37.8753,38.1564,37.8753,38.0498,197076.0
2022-04-25 09:55:00,39.25,39.32,39.1,39.11,161847.0,38.0498,38.1176,37.9044,37.9141,161847.0
2022-04-25 10:00:00,39.11,39.22,39.02,39.04,207648.0,37.9141,38.0207,37.8268,37.8462,207648.0
2022-04-25 10:05:00,39.03,39.15,38.98,39.01,221531.0,37.8365,37.9528,37.788,37.8171,221531.0
2022-04-25 10:10:00,39.01,39.02,38.81,38.85,246419.0,37.8171,37.8268,37.6232,37.662,246419.0
2022-04-25 10:15:00,38.84,38.87,38.76,38.84,228850.0,37.6523,37.6814,37.5748,37.6523,228850.0
2022-04-25 10:20:00,38.84,38.9,38.67,38.89,390293.0,37.6523,37.7105,37.4875,37.7008,390293.0
2022-04-25 10:25:00,38.89,39.03,38.87,39.0,291127.0,37.7008,37.8365,37.6814,37.8074,291127.0
2022-04-25 10:30:00,38.99,39.12,38.93,39.07,242841.0,37.7977,37.9237,37.7396,37.8753,242841.0
2022-04-25 10:35:00,39.08,39.11,38.97,38.99,207185.0,37.885,37.9141,37.7783,37.7977,207185.0
2022-04-25 10:40:00,38.99,39.19,38.94,39.16,146945.0,37.7977,37.9916,37.7493,37.9625,146945.0
2022-04-25 10:45:00,39.17,39.25,39.1,39.24,178615.0,37.9722,38.0498,37.9044,38.0401,178615.0
2022-04-25 10:50:00,39.24,39.25,38.91,38.98,128818.0,38.0401,38.0498,37.7202,37.788,128818.0
2022-04-25 10:55:00,38.99,39.01,38.88,38.93,140938.0,37.7977,37.8171,37.6911,37.7396,140938.0
2022-04-25 11:00:00,38.93,39.05,38.91,38.96,99444.0,37.7396,37.8559,37.7202,37.7686,99444.0
2022-04-25 11:05:00,38.94,39.0,38.88,38.97,129392.0,37.7493,37.8074,37.6911,37.7783,129392.0
2022-04-25 11:10:00,38.96,39.06,38.92,38.97,127833.0,37.7686,37.8656,37.7299,37.7783,127833.0
2022-04-25 11:15:00,38.98,39.0,38.9,38.98,135964.0,37.788,37.8074,37.7105,37.788,135964.0
2022-04-25 11:20:00,38.98,39.06,38.94,38.99,226803.0,37.788,37.8656,37.7493,37.7977,226803.0
2022-04-25 11:25:00,39.0,39.19,38.98,39.09,213886.0,37.8074,37.9916,37.788,37.8947,213886.0
2022-04-25 11:30:00,39.1,39.11,38.99,39.07,119764.0,37.9044,37.9141,37.7977,37.8753,119764.0
2022-04-25 11:35:00,39.07,39.18,38.88,38.97,187323.0,37.8753,37.9819,37.6911,37.7783,187323.0
2022-04-25 11:40:00,38.97,39.08,38.95,39.05,122738.0,37.7783,37.885,37.7589,37.8559,122738.0
2022-04-25 11:45:00,39.05,39.05,38.89,38.9,131137.0,37.8559,37.8559,37.7008,37.7105,131137.0
2022-04-25 11:50:00,38.9,38.95,38.85,38.91,113970.0,37.7105,37.7589,37.662,37.7202,113970.0
2022-04-25 11:55:00,38.9,38.94,38.85,38.92,110383.0,37.7105,37.7493,37.662,37.7299,110383.0
2022-04-25 12:00:00,38.93,38.93,38.81,38.88,210351.0,37.7396,37.7396,37.6232,37.6911,210351.0
2022-04-25 12:05:00,38.88,39.14,38.86,39.05,244855.0,37.6911,37.9431,37.6717,37.8559,244855.0
2022-04-25 12:10:00,39.05,39.13,39.01,39.08,161494.0,37.8559,37.9334,37.8171,37.885,161494.0
2022-04-25 12:15:00,39.08,39.23,39.08,39.18,110493.0,37.885,38.0304,37.885,37.9819,110493.0
2022-04-25 12:20:00,39.18,39.36,39.17,39.35,149339.0,37.9819,38.1564,37.9722,38.1467,149339.0
2022-04-25 12:25:00,39.37,39.38,39.23,39.27,171021.0,38.1661,38.1758,38.0304,38.0692,171021.0
2022-04-25 12:30:00,39.27,39.4,39.24,39.31,106952.0,38.0692,38.1952,38.0401,38.1079,106952.0
2022-04-25 12:35:00,39.31,39.44,39.29,39.34,137162.0,38.1079,38.234,38.0885,38.137,137162.0
2022-04-25 12:40:00,39.34,39.41,39.31,39.36,150595.0,38.137,38.2049,38.1079,38.1564,150595.0
2022-04-25 12:45:00,39.36,39.62,39.36,39.61,189773.0,38.1564,38.4085,38.1564,38.3988,189773.0
2022-04-25 12:50:00,39.61,39.65,39.5,39.5,109945.0,38.3988,38.4375,38.2921,38.2921,109945.0
2022-04-25 12:55:00,39.48,39.49,39.42,39.46,87017.0,38.2727,38.2824,38.2146,38.2534,87017.0
2022-04-25 13:00:00,39.47,39.52,39.33,39.37,103388.0,38.263,38.3115,38.1273,38.1661,103388.0
2022-04-25 13:05:00,39.37,39.55,39.36,39.55,78286.0,38.1661,38.3406,38.1564,38.3406,78286.0
2022-04-25 13:10:00,39.55,39.6,39.5,39.57,94393.0,38.3406,38.3891,38.2921,38.36,94393.0
2022-04-25 13:15:00,39.57,39.63,39.54,39.59,73350.0,38.36,38.4182,38.3309,38.3794,73350.0
2022-04-25 13:20:00,39.59,39.62,39.51,39.62,73940.0,38.3794,38.4085,38.3018,38.4085,73940.0
2022-04-25 13:25:00,39.61,39.63,39.48,39.62,129559.0,38.3988,38.4182,38.2727,38.4085,129559.0
2022-04-25 13:30:00,39.62,39.67,39.53,39.55,86472.0,38.4085,38.4569,38.3212,38.3406,86472.0
2022-04-25 13:35:00,39.55,39.57,39.45,39.47,89558.0,38.3406,38.36,38.2437,38.263,89558.0
2022-04-25 13:40:00,39.47,39.53,39.46,39.5,83814.0,38.263,38.3212,38.2534,38.2921,83814.0
2022-04-25 13:45:00,39.5,39.54,39.47,39.53,97899.0,38.2921,38.3309,38.263,38.3212,97899.0
2022-04-25 13:50:00,39.53,39.54,39.46,39.5,96953.0,38.3212,38.3309,38.2534,38.2921,96953.0
2022-04-25 13:55:00,39.5,39.51,39.39,39.4,144158.0,38.2921,38.3018,38.1855,38.1952,144158.0
2022-04-25 14:00:00,39.4,39.41,39.34,39.38,105436.0,38.1952,38.2049,38.137,38.1758,105436.0
2022-04-25 14:05:00,39.38,39.54,39.38,39.52,121272.0,38.1758,38.3309,38.1758,38.3115,121272.0
2022-04-25 14:10:00,39.54,39.58,39.45,39.53,80051.0,38.3309,38.3697,38.2437,38.3212,80051.0
2022-04-25 14:15:00,39.53,39.62,39.52,39.61,103599.0,38.3212,38.4085,38.3115,38.3988,103599.0
2022-04-25 14:20:00,39.61,39.72,39.58,39.71,80713.0,38.3988,38.5054,38.3697,38.4957,80713.0
2022-04-25 14:25:00,39.7,39.77,39.66,39.75,114629.0,38.486,38.5539,38.4472,38.5345,114629.0
2022-04-25 14:30:00,39.76,39.78,39.7,39.75,78714.0,38.5442,38.5636,38.486,38.5345,78714.0
2022-04-25 14:35:00,39.76,39.77,39.69,39.69,105000.0,38.5442,38.5539,38.4763,38.4763,105000.0
2022-04-25 14:40:00,39.7,39.71,39.6,39.62,115374.0,38.486,38.4957,38.3891,38.4085,115374.0
2022-04-25 14:45:00,39.61,39.9,39.59,39.9,206337.0,38.3988,38.6799,38.3794,38.6799,206337.0
2022-04-25 14:50:00,39.89,39.93,39.83,39.9,143878.0,38.6702,38.709,38.612,38.6799,143878.0
2022-04-25 14:55:00,39.9,39.91,39.7,39.7,82197.0,38.6799,38.6896,38.486,38.486,82197.0
2022-04-25 15:00:00,39.7,39.72,39.54,39.62,168832.0,38.486,38.5054,38.3309,38.4085,168832.0
2022-04-25 15:05:00,39.62,39.65,39.54,39.61,99038.0,38.4085,38.4375,38.3309,38.3988,99038.0
2022-04-25 15:10:00,39.6,39.64,39.55,39.62,103816.0,38.3891,38.4278,38.3406,38.4085,103816.0
2022-04-25 15:15:00,39.62,39.84,39.6,39.83,138212.0,38.4085,38.6217,38.3891,38.612,138212.0
2022-04-25 15:20:00,39.82,39.88,39.79,39.82,145672.0,38.6023,38.6605,38.5733,38.6023,145672.0
2022-04-25 15:25:00,39.82,39.9,39.74,39.86,180541.0,38.6023,38.6799,38.5248,38.6411,180541.0
2022-04-25 15:30:00,39.86,39.92,39.82,39.86,195189.0,38.6411,38.6993,38.6023,38.6411,195189.0
2022-04-25 15:35:00,39.86,39.92,39.84,39.9,154770.0,38.6411,38.6993,38.6217,38.6799,154770.0
2022-04-25 15:40:00,39.9,39.99,39.8,39.88,305341.0,38.6799,38.7671,38.583,38.6605,305341.0
2022-04-25 15:45:00,39.88,39.93,39.8,39.83,330092.0,38.6605,38.709,38.583,38.612,330092.0
2022-04-25 15:50:00,39.82,39.94,39.76,39.91,398337.0,38.6023,38.7187,38.5442,38.6896,398337.0
2022-04-25 15:55:00,39.91,39.91,39.72,39.82,1197067.0,38.6896,38.6896,38.5054,38.6023,1197067.0
2022-04-26 09:30:00,39.22,39.45,38.85,38.93,400317.0,38.0207,38.2437,37.662,37.7396,400317.0
2022-04-26 09:35:00,38.93,39.35,38.82,39.16,397177.0,37.7396,38.1467,37.6329,37.9625,397177.0
2022-04-26 09:40:00,39.15,39.31,39.13,39.18,151055.0,37.9528,38.1079,37.9334,37.9819,151055.0
2022-04-26 09:45:00,39.18,39.36,39.11,39.24,205439.0,37.9819,38.1564,37.9141,38.0401,205439.0
2022-04-26 09:50:00,39.22,39.23,39.06,39.12,160136.0,38.0207,38.0304,37.8656,37.9237,160136.0
2022-04-26 09:55:00,39.13,39.2,39.07,39.15,135598.0,37.9334,38.0013,37.8753,37.9528,135598.0
2022-04-26 10:00:00,39.14,39.21,38.97,38.98,163821.0,37.9431,38.011,37.7783,37.788,163821.0
2022-04-26 10:05:00,38.98,39.14,38.95,39.02,183368.0,37.788,37.9431,37.7589,37.8268,183368.0
2022-04-26 10:10:00,38.99,39.03,38.81,38.85,126362.0,37.7977,37.8365,37.6232,37.662,126362.0
2022-04-26 10:15:00,38.86,38.87,38.59,38.67,189309.0,37.6717,37.6814,37.41,37.4875,189309.0
2022-04-26 10:20:00,38.67,38.83,38.61,38.75,292940.0,37.4875,37.6426,37.4293,37.5651,292940.0
2022-04-26 10:25:00,38.74,38.85,38.66,38.85,193458.0,37.5554,37.662,37.4778,37.662,193458.0
2022-04-26 10:30:00,38.85,38.85,38.55,38.59,233108.0,37.662,37.662,37.3712,37.41,233108.0
2022-04-26 10:35:00,38.58,38.63,38.45,38.46,234754.0,37.4003,37.4487,37.2742,37.2839,234754.0
2022-04-26 10:40:00,38.47,38.52,38.29,38.33,277863.0,37.2936,37.3421,37.1191,37.1579,277863.0
2022-04-26 10:45:00,38.34,38.48,38.29,38.47,183283.0,37.1676,37.3033,37.1191,37.2936,183283.0
2022-04-26 10:50:00,38.48,38.48,38.3,38.32,97186.0,37.3033,37.3033,37.1288,37.1482,97186.0
2022-04-26 10:55:00,38.31,38.39,38.29,38.36,127708.0,37.1385,37.2161,37.1191,37.187,127708.0
2022-04-26 11:00:00,38.34,38.34,38.12,38.16,163453.0,37.1676,37.1676,36.9543,36.9931,163453.0
2022-04-26 11:05:00,38.16,38.16,38.01,38.04,134299.0,36.9931,36.9931,36.8477,36.8768,134299.0
2022-04-26 11:10:00,38.04,38.2,38.01,38.18,119378.0,36.8768,37.0319,36.8477,37.0125,119378.0
2022-04-26 11:15:00,38.19,38.19,37.91,37.92,217626.0,37.0222,37.0222,36.7507,36.7604,217626.0
2022-04-26 11:20:00,37.92,38.11,37.88,38.07,123070.0,36.7604,36.9446,36.7217,36.9059,123070.0
2022-04-26 11:25:00,38.07,38.25,38.07,38.14,191880.0,36.9059,37.0804,36.9059,36.9737,191880.0
2022-04-26 11:30:00,38.15,38.31,38.14,38.24,189671.0,36.9834,37.1385,36.9737,37.0707,189671.0
2022-04-26 11:35:00,38.22,38.29,38.13,38.18,166041.0,37.0513,37.1191,36.964,37.0125,166041.0
2022-04-26 11:40:00,38.18,38.23,38.08,38.23,122091.0,37.0125,37.061,36.9156,37.061,122091.0
2022-04-26 11:45:00,38.23,38.28,38.15,38.28,119514.0,37.061,37.1094,36.9834,37.1094,119514.0
2022-04-26 11:50:00,38.27,38.29,38.13,38.16,81034.0,37.0997,37.1191,36.964,36.9931,81034.0
2022-04-26 11:55:00,38.15,38.16,38.09,38.13,99366.0,36.9834,36.9931,36.9252,36.964,99366.0
2022-04-26 12:00:00,38.13,38.21,38.12,38.18,99057.0,36.964,37.0416,36.9543,37.0125,99057.0
2022-04-26 12:05:00,38.18,38.24,38.16,38.23,90766.0,37.0125,37.0707,36.9931,37.061,90766.0
2022-04-26 12:10:00,38.23,38.29,38.2,38.29,97269.0,37.061,37.1191,37.0319,37.1191,97269.0
2022-04-26 12:15:00,38.3,38.36,38.28,38.3,61601.0,37.1288,37.187,37.1094,37.1288,61601.0
2022-04-26 12:20:00,38.3,38.39,38.3,38.34,94967.0,37.1288,37.2161,37.1288,37.1676,94967.0
2022-04-26 12:25:00,38.33,38.52,38.33,38.5,144659.0,37.1579,37.3421,37.1579,37.3227,144659.0
2022-04-26 12:30:00,38.5,38.51,38.39,38.48,138670.0,37.3227,37.3324,37.2161,37.3033,138670.0
2022-04-26 12:35:00,38.49,38.5,38.44,38.45,113326.0,37.313,37.3227,37.2645,37.2742,113326.0
2022-04-26 12:40:00,38.45,38.68,38.45,38.53,828586.0,37.2742,37.4972,37.2742,37.3518,828586.0
2022-04-26 12:45:00,38.53,38.55,38.38,38.43,164293.0,37.3518,37.3712,37.2064,37.2548,164293.0
2022-04-26 12:50:00,38.44,38.53,38.39,38.52,98734.0,37.2645,37.3518,37.2161,37.3421,98734.0
2022-04-26 12:55:00,38.52,38.75,38.48,38.75,252448.0,37.3421,37.5651,37.3033,37.5651,252448.0
2022-04-26 13:00:00,38.75,38.81,38.5,38.52,582429.0,37.5651,37.6232,37.3227,37.3421,582429.0
2022-04-26 13:05:00,38.52,38.64,38.49,38.59,258547.0,37.3421,37.4584,37.313,37.41,258547.0
2022-04-26 13:10:00,38.59,38.59,38.48,38.49,131006.0,37.41,37.41,37.3033,37.313,131006.0
2022-04-26 13:15:00,38.49,38.52,38.43,38.45,146799.0,37.313,37.3421,37.2548,37.2742,146799.0
2022-04-26 13:20:00,38.45,38.48,38.3,38.31,110469.0,37.2742,37.3033,37.1288,37.1385,110469.0
2022-04-26 13:25:00,38.32,38.37,38.27,38.28,181784.0,37.1482,37.1967,37.0997,37.1094,181784.0
2022-04-26 13:30:00,38.28,38.32,38.22,38.29,141924.0,37.1094,37.1482,37.0513,37.1191,141924.0
2022-04-26 13:35:00,38.28,38.3,38.24,38.27,135315.0,37.1094,37.1288,37.0707,37.0997,135315.0
2022-04-26 13:40:00,38.27,38.4,38.25,38.34,139784.0,37.0997,37.2258,37.0804,37.1676,139784.0
2022-04-26 13:45:00,38.34,38.43,38.3,38.32,152820.0,37.1676,37.2548,37.1288,37.1482,152820.0
2022-04-26 13:50:00,38.33,38.33,38.25,38.27,106159.0,37.1579,37.1579,37.0804,37.0997,106159.0
2022-04-26 13:55:00,38.27,38.38,38.23,38.29,152090.0,37.0997,37.2064,37.061,37.1191,152090.0
2022-04-26 14:00:00,38.29,38.32,38.2,38.26,107169.0,37.1191,37.1482,37.0319,37.09,107169.0
2022-04-26 14:05:00,38.26,38.4,38.26,38.36,140963.0,37.09,37.2258,37.09,37.187,140963.0
2022-04-26 14:10:00,38.35,38.41,38.31,38.35,138869.0,37.1773,37.2355,37.1385,37.1773,138869.0
2022-04-26 14:15:00,38.34,38.42,38.25,38.27,243453.0,37.1676,37.2452,37.0804,37.0997,243453.0
2022-04-26 14:20:00,38.28,38.43,38.26,38.39,283053.0,37.1094,37.2548,37.09,37.2161,283053.0
2022-04-26 14:25:00,38.39,38.44,38.34,38.42,131254.0,37.2161,37.2645,37.1676,37.2452,131254.0
2022-04-26 14:30:00,38.41,38.44,38.35,38.42,151603.0,37.2355,37.2645,37.1773,37.2452,151603.0
2022-04-26 14:35:00,38.42,38.51,38.39,38.42,148886.0,37.2452,37.3324,37.2161,37.2452,148886.0
2022-04-26 14:40:00,38.41,38.41,38.26,38.26,196421.0,37.2355,37.2355,37.09,37.09,196421.0
2022-04-26 14:45:00,38.27,38.32,38.2,38.3,253331.0,37.0997,37.1482,37.0319,37.1288,253331.0
2022-04-26 14:50:00,38.3,38.4,38.29,38.4,159601.0,37.1288,37.2258,37.1191,37.2258,159601.0
2022-04-26 14:55:00,38.4,38.5,38.38,38.49,167118.0,37.2258,37.3227,37.2064,37.313,167118.0
2022-04-26 15:00:00,38.49,38.56,38.38,38.39,223929.0,37.313,37.3809,37.2064,37.2161,223929.0
2022-04-26 15:05:00,38.38,38.43,38.33,38.42,214466.0,37.2064,37.2548,37.1579,37.2452,214466.0
2022-04-26 15:10:00,38.43,38.45,38.23,38.27,187168.0,37.2548,37.2742,37.061,37.0997,187168.0
2022-04-26 15:15:00,38.27,38.33,38.21,38.25,284769.0,37.0997,37.1579,37.0416,37.0804,284769.0
2022-04-26 15:20:00,38.25,38.41,38.25,38.41,250341.0,37.0804,37.2355,37.0804,37.2355,250341.0
2022-04-26 15:25:00,38.41,38.41,38.27,38.32,189060.0,37.2355,37.2355,37.0997,37.1482,189060.0
2022-04-26 15:30:00,38.32,38.34,38.27,38.29,291841.0,37.1482,37.1676,37.0997,37.1191,291841.0
2022-04-26 15:35:00,38.29,38.35,38.22,38.34,236936.0,37.1191,37.1773,37.0513,37.1676,236936.0
2022-04-26 15:40:00,38.33,38.38,38.25,38.32,344972.0,37.1579,37.2064,37.0804,37.1482,344972.0
2022-04-26 15:45:00,38.31,38.35,38.17,38.19,304903.0,37.1385,37.1773,37.0028,37.0222,304903.0
2022-04-26 15:50:00,38.19,38.26,38.11,38.12,518835.0,37.0222,37.09,36.9446,36.9543,518835.0
2022-04-26 15:55:00,38.11,38.18,38.02,38.04,829521.0,36.9446,37.0125,36.8574,36.8768,829521.0
2022-04-27 09:30:00,38.29,38.68,37.7,38.26,888424.0,37.1191,37.4972,36.5472,37.09,888424.0
2022-04-27 09:35:00,38.27,39.03,38.0,38.96,899842.0,37.0997,37.8365,36.838,37.7686,899842.0
2022-04-27 09:40:00,38.97,39.47,38.68,39.33,629390.0,37.7783,38.263,37.4972,38.1273,629390.0
2022-04-27 09:45:00,39.33,39.52,39.06,39.12,432804.0,38.1273,38.3115,37.8656,37.9237,432804.0
2022-04-27 09:50:00,39.13,39.14,38.55,38.64,279545.0,37.9334,37.9431,37.3712,37.4584,279545.0
2022-04-27 09:55:00,38.66,38.71,38.36,38.46,273137.0,37.4778,37.5263,37.187,37.2839,273137.0
2022-04-27 10:00:00,38.49,38.8,38.4,38.55,237273.0,37.313,37.6135,37.2258,37.3712,237273.0
2022-04-27 10:05:00,38.56,38.67,38.31,38.4,180814.0,37.3809,37.4875,37.1385,37.2258,180814.0
2022-04-27 10:10:00,38.4,38.4,38.15,38.16,262260.0,37.2258,37.2258,36.9834,36.9931,262260.0
2022-04-27 10:15:00,38.17,38.18,37.84,37.92,408145.0,37.0028,37.0125,36.6829,36.7604,408145.0
2022-04-27 10:20:00,37.9,38.12,37.82,37.98,244954.0,36.7411,36.9543,36.6635,36.8186,244954.0
2022-04-27 10:25:00,37.98,38.08,37.85,37.85,197888.0,36.8186,36.9156,36.6926,36.6926,197888.0
2022-04-27 10:30:00,37.84,38.02,37.7,38.0,309181.0,36.6829,36.8574,36.5472,36.838,309181.0
2022-04-27 10:35:00,38.01,38.17,37.88,38.08,183719.0,36.8477,37.0028,36.7217,36.9156,183719.0
2022-04-27 10:40:00,38.09,38.13,37.91,38.0,225926.0,36.9252,36.964,36.7507,36.838,225926.0
2022-04-27 10:45:00,38.0,38.1,37.88,38.04,149502.0,36.838,36.9349,36.7217,36.8768,149502.0
2022-04-27 10:50:00,38.05,38.06,37.84,37.86,151938.0,36.8865,36.8962,36.6829,36.7023,151938.0
2022-04-27 10:55:00,37.87,38.06,37.87,38.02,206541.0,36.712,36.8962,36.712,36.8574,206541.0
2022-04-27 11:00:00,38.03,38.39,38.02,38.22,176512.0,36.8671,37.2161,36.8574,37.0513,176512.0
2022-04-27 11:05:00,38.22,38.3,38.11,38.21,142435.0,37.0513,37.1288,36.9446,37.0416,142435.0
2022-04-27 11:10:00,38.22,38.3,38.04,38.12,164796.0,37.0513,37.1288,36.8768,36.9543,164796.0
2022-04-27 11:15:00,38.13,38.3,38.12,38.23,137191.0,36.964,37.1288,36.9543,37.061,137191.0
2022-04-27 11:20:00,38.24,38.28,38.14,38.18,98968.0,37.0707,37.1094,36.9737,37.0125,98968.0
2022-04-27 11:25:00,38.17,38.26,38.06,38.1,206170.0,37.0028,37.09,36.8962,36.9349,206170.0
2022-04-27 11:30:00,38.09,38.25,38.06,38.22,197570.0,36.9252,37.0804,36.8962,37.0513,197570.0
2022-04-27 11:35:00,38.22,38.5,38.22,38.4,254232.0,37.0513,37.3227,37.0513,37.2258,254232.0
2022-04-27 11:40:00,38.4,38.45,38.25,38.41,126196.0,37.2258,37.2742,37.0804,37.2355,126196.0
2022-04-27 11:45:00,38.4,38.5,38.32,38.45,221058.0,37.2258,37.3227,37.1482,37.2742,221058.0
2022-04-27 11:50:00,38.45,38.57,38.42,38.47,115424.0,37.2742,37.3906,37.2452,37.2936,115424.0
2022-04-27 11:55:00,38.48,38.72,38.44,38.64,191836.0,37.3033,37.536,37.2645,37.4584,191836.0
2022-04-27 12:00:00,38.64,38.75,38.55,38.69,106182.0,37.4584,37.5651,37.3712,37.5069,106182.0
2022-04-27 12:05:00,38.7,38.9,38.66,38.84,145670.0,37.5166,37.7105,37.4778,37.6523,145670.0
2022-04-27 12:10:00,38.84,38.87,38.69,38.74,132856.0,37.6523,37.6814,37.5069,37.5554,132856.0
2022-04-27 12:15:00,38.72,38.81,38.69,38.8,109642.0,37.536,37.6232,37.5069,37.6135,109642.0
2022-04-27 12:20:00,38.8,39.05,38.74,38.99,156704.0,37.6135,37.8559,37.5554,37.7977,156704.0
2022-04-27 12:25:00,38.98,39.11,38.97,39.09,160699.0,37.788,37.9141,37.7783,37.8947,160699.0
2022-04-27 12:30:00,39.1,39.12,38.96,39.05,123450.0,37.9044,37.9237,37.7686,37.8559,123450.0
2022-04-27 12:35:00,39.06,39.12,38.84,38.92,121706.0,37.8656,37.9237,37.6523,37.7299,121706.0
2022-04-27 12:40:00,38.91,39.07,38.86,38.96,80672.0,37.7202,37.8753,37.6717,37.7686,80672.0
2022-04-27 12:45:00,38.96,39.02,38.86,38.97,424507.0,37.7686,37.8268,37.6717,37.7783,424507.0
2022-04-27 12:50:00,38.97,39.11,38.94,39.06,157027.0,37.7783,37.9141,37.7493,37.8656,157027.0
2022-04-27 12:55:00,39.07,39.07,38.92,39.01,119259.0,37.8753,37.8753,37.7299,37.8171,119259.0
2022-04-27 13:00:00,39.02,39.04,38.79,38.98,97905.0,37.8268,37.8462,37.6038,37.788,97905.0
2022-04-27 13:05:00,38.97,38.99,38.76,38.76,96860.0,37.7783,37.7977,37.5748,37.5748,96860.0
2022-04-27 13:10:00,38.77,38.91,38.74,38.89,95164.0,37.5845,37.7202,37.5554,37.7008,95164.0
2022-04-27 13:15:00,38.9,38.97,38.83,38.91,85601.0,37.7105,37.7783,37.6426,37.7202,85601.0
2022-04-27 13:20:00,38.92,38.98,38.87,38.87,72842.0,37.7299,37.788,37.6814,37.6814,72842.0
2022-04-27 13:25:00,38.88,39.08,38.86,39.03,127631.0,37.6911,37.885,37.6717,37.8365,127631.0
2022-04-27 13:30:00,39.04,39.08,38.96,38.99,78010.0,37.8462,37.885,37.7686,37.7977,78010.0
2022-04-27 13:35:00,39.01,39.07,38.88,38.94,78790.0,37.8171,37.8753,37.6911,37.7493,78790.0
2022-04-27 13:40:00,38.93,38.94,38.82,38.85,83285.0,37.7396,37.7493,37.6329,37.662,83285.0
2022-04-27 13:45:00,38.85,38.91,38.74,38.88,170250.0,37.662,37.7202,37.5554,37.6911,170250.0
2022-04-27 13:50:00,38.88,38.93,38.85,38.9,79710.0,37.6911,37.7396,37.662,37.7105,79710.0
2022-04-27 13:55:00,38.9,39.01,38.85,39.0,48156.0,37.7105,37.8171,37.662,37.8074,48156.0
2022-04-27 14:00:00,39.0,39.09,38.96,39.03,84111.0,37.8074,37.8947,37.7686,37.8365,84111.0
2022-04-27 14:05:00,39.04,39.22,39.04,39.18,233747.0,37.8462,38.0207,37.8462,37.9819,233747.0
2022-04-27 14:10:00,39.17,39.19,39.12,39.14,161627.0,37.9722,37.9916,37.9237,37.9431,161627.0
2022-04-27 14:15:00,39.15,39.16,39.02,39.04,84910.0,37.9528,37.9625,37.8268,37.8462,84910.0
2022-04-27 14:20:00,39.05,39.14,39.04,39.07,83200.0,37.8559,37.9431,37.8462,37.8753,83200.0
2022-04-27 14:25:00,39.06,39.06,38.93,38.95,74918.0,37.8656,37.8656,37.7396,37.7589,74918.0
2022-04-27 14:30:00,38.95,39.06,38.89,39.03,120328.0,37.7589,37.8656,37.7008,37.8365,120328.0
2022-04-27 14:35:00,39.02,39.11,38.89,39.03,81540.0,37.8268,37.9141,37.7008,37.8365,81540.0
2022-04-27 14:40:00,39.03,39.03,38.97,39.01,98928.0,37.8365,37.8365,37.7783,37.8171,98928.0
2022-04-27 14:45:00,39.01,39.02,38.92,38.95,91472.0,37.8171,37.8268,37.7299,37.7589,91472.0
2022-04-27 14:50:00,38.96,38.99,38.84,38.85,81338.0,37.7686,37.7977,37.6523,37.662,81338.0
2022-04-27 14:55:00,38.85,38.85,38.65,38.7,161351.0,37.662,37.662,37.4681,37.5166,161351.0
2022-04-27 15:00:00,38.68,38.7,38.58,38.63,141683.0,37.4972,37.5166,37.4003,37.4487,141683.0
2022-04-27 15:05:00,38.63,38.68,38.57,38.62,163400.0,37.4487,37.4972,37.3906,37.439,163400.0
2022-04-27 15:10:00,38.62,38.67,38.55,38.63,158209.0,37.439,37.4875,37.3712,37.4487,158209.0
2022-04-27 15:15:00,38.62,38.67,38.56,38.58,84725.0,37.439,37.4875,37.3809,37.4003,84725.0
2022-04-27 15:20:00,38.59,38.73,38.52,38.67,150511.0,37.41,37.5457,37.3421,37.4875,150511.0
2022-04-27 15:25:00,38.68,38.75,38.64,38.71,159123.0,37.4972,37.5651,37.4584,37.5263,159123.0
2022-04-27 15:30:00,38.7,38.75,38.67,38.71,131365.0,37.5166,37.5651,37.4875,37.5263,131365.0
2022-04-27 15:35:00,38.7,38.75,38.66,38.69,214913.0,37.5166,37.5651,37.4778,37.5069,214913.0
2022-04-27 15:40:00,38.69,38.9,38.67,38.84,341295.0,37.5069,37.7105,37.4875,37.6523,341295.0
2022-04-27 15:45:00,38.84,38.88,38.68,38.68,251258.0,37.6523,37.6911,37.4972,37.4972,251258.0
2022-04-27 15:50:00,38.67,38.75,38.6,38.71,443214.0,37.4875,37.5651,37.4196,37.5263,443214.0
2022-04-27 15:55:00,38.71,38.75,38.61,38.67,662623.0,37.5263,37.5651,37.4293,37.4875,662623.0
2022-04-28 09:30:00,39.35,39.61,38.96,39.05,429381.0,38.1467,38.3988,37.7686,37.8559,429381.0
2022-04-28 09:35:00,39.05,39.06,38.68,38.78,327650.0,37.8559,37.8656,37.4972,37.5941,327650.0
2022-04-28 09:40:00,38.79,38.83,38.43,38.45,222726.0,37.6038,37.6426,37.2548,37.2742,222726.0
2022-04-28 09:45:00,38.42,38.57,38.03,38.03,331138.0,37.2452,37.3906,36.8671,36.8671,331138.0
2022-04-28 09:50:00,38.04,38.25,38.03,38.15,426984.0,36.8768,37.0804,36.8671,36.9834,426984.0
2022-04-28 09:55:00,38.14,38.21,38.03,38.05,309021.0,36.9737,37.0416,36.8671,36.8865,309021.0
2022-04-28 10:00:00,38.05,38.06,37.7,37.71,412724.0,36.8865,36.8962,36.5472,36.5569,412724.0
2022-04-28 10:05:00,37.71,37.76,37.45,37.49,371332.0,36.5569,36.6053,36.3048,36.3436,371332.0
2022-04-28 10:10:00,37.49,37.62,37.45,37.48,236130.0,36.3436,36.4696,36.3048,36.3339,236130.0
2022-04-28 10:15:00,37.48,37.71,37.43,37.71,370029.0,36.3339,36.5569,36.2854,36.5569,370029.0
2022-04-28 10:20:00,37.7,37.71,37.4,37.4,370890.0,36.5472,36.5569,36.2563,36.2563,370890.0
2022-04-28 10:25:00,37.4,37.5,37.31,37.34,297946.0,36.2563,36.3533,36.1691,36.1982,297946.0
2022-04-28 10:30:00,37.33,37.5,37.32,37.45,283759.0,36.1885,36.3533,36.1788,36.3048,283759.0
2022-04-28 10:35:00,37.45,37.62,37.45,37.52,276932.0,36.3048,36.4696,36.3048,36.3727,276932.0
2022-04-28 10:40:00,37.51,37.56,37.43,37.51,120703.0,36.363,36.4115,36.2854,36.363,120703.0
2022-04-28 10:45:00,37.5,37.7,37.49,37.68,201397.0,36.3533,36.5472,36.3436,36.5278,201397.0
2022-04-28 10:50:00,37.67,37.77,37.59,37.67,281348.0,36.5181,36.615,36.4405,36.5181,281348.0
2022-04-28 10:55:00,37.67,37.91,37.66,37.83,206648.0,36.5181,36.7507,36.5084,36.6732,206648.0
2022-04-28 11:00:00,37.83,37.94,37.76,37.86,155379.0,36.6732,36.7798,36.6053,36.7023,155379.0
2022-04-28 11:05:00,37.86,37.96,37.78,37.89,139970.0,36.7023,36.7992,36.6247,36.7314,139970.0
2022-04-28 11:10:00,37.89,37.92,37.82,37.86,134969.0,36.7314,36.7604,36.6635,36.7023,134969.0
2022-04-28 11:15:00,37.87,37.99,37.83,37.97,134720.0,36.712,36.8283,36.6732,36.8089,134720.0
2022-04-28 11:20:00,37.97,38.03,37.91,38.02,187705.0,36.8089,36.8671,36.7507,36.8574,187705.0
2022-04-28 11:25:00,38.02,38.21,38.01,38.16,205838.0,36.8574,37.0416,36.8477,36.9931,205838.0
2022-04-28 11:30:00,38.16,38.19,38.09,38.17,234571.0,36.9931,37.0222,36.9252,37.0028,234571.0
2022-04-28 11:35:00,38.17,38.2,37.98,38.02,153583.0,37.0028,37.0319,36.8186,36.8574,153583.0
2022-04-28 11:40:00,38.02,38.08,37.99,38.0,100451.0,36.8574,36.9156,36.8283,36.838,100451.0
2022-04-28 11:45:00,37.99,38.04,37.95,37.98,145949.0,36.8283,36.8768,36.7895,36.8186,145949.0
2022-04-28 11:50:00,37.97,38.13,37.96,38.08,135856.0,36.8089,36.964,36.7992,36.9156,135856.0
2022-04-28 11:55:00,38.08,38.08,38.0,38.02,107711.0,36.9156,36.9156,36.838,36.8574,107711.0
2022-04-28 12:00:00,38.02,38.19,37.96,38.19,148821.0,36.8574,37.0222,36.7992,37.0222,148821.0
2022-04-28 12:05:00,38.19,38.19,38.01,38.05,85159.0,37.0222,37.0222,36.8477,36.8865,85159.0
2022-04-28 12:10:00,38.05,38.11,38.04,38.07,61607.0,36.8865,36.9446,36.8768,36.9059,61607.0
2022-04-28 12:15:00,38.07,38.22,38.04,38.19,130074.0,36.9059,37.0513,36.8768,37.0222,130074.0
2022-04-28 12:20:00,38.19,38.34,38.15,38.32,120439.0,37.0222,37.1676,36.9834,37.1482,120439.0
2022-04-28 12:25:00,38.32,38.39,38.31,38.38,108727.0,37.1482,37.2161,37.1385,37.2064,108727.0
2022-04-28 12:30:00,38.38,38.44,38.31,38.44,119807.0,37.2064,37.2645,37.1385,37.2645,119807.0
2022-04-28 12:35:00,38.44,38.54,38.41,38.54,164263.0,37.2645,37.3615,37.2355,37.3615,164263.0
2022-04-28 12:40:00,38.54,38.59,38.47,38.57,181876.0,37.3615,37.41,37.2936,37.3906,181876.0
2022-04-28 12:45:00,38.57,38.77,38.56,38.68,189353.0,37.3906,37.5845,37.3809,37.4972,189353.0
2022-04-28 12:50:00,38.69,38.85,38.57,38.82,173627.0,37.5069,37.662,37.3906,37.6329,173627.0
2022-04-28 12:55:00,38.82,38.87,38.71,38.86,109952.0,37.6329,37.6814,37.5263,37.6717,109952.0
2022-04-28 13:00:00,38.86,38.91,38.78,38.86,209355.0,37.6717,37.7202,37.5941,37.6717,209355.0
2022-04-28 13:05:00,38.85,38.88,38.75,38.82,133421.0,37.662,37.6911,37.5651,37.6329,133421.0
2022-04-28 13:10:00,38.82,38.97,38.81,38.96,158208.0,37.6329,37.7783,37.6232,37.7686,158208.0
2022-04-28 13:15:00,38.96,38.97,38.77,38.86,223944.0,37.7686,37.7783,37.5845,37.6717,223944.0
2022-04-28 13:20:00,38.86,38.9,38.74,38.79,193728.0,37.6717,37.7105,37.5554,37.6038,193728.0
2022-04-28 13:25:00,38.79,38.95,38.78,38.92,111768.0,37.6038,37.7589,37.5941,37.7299,111768.0
2022-04-28 13:30:00,38.93,38.94,38.81,38.82,161818.0,37.7396,37.7493,37.6232,37.6329,161818.0
2022-04-28 13:35:00,38.81,38.89,38.8,38.86,172526.0,37.6232,37.7008,37.6135,37.6717,172526.0
2022-04-28 13:40:00,38.88,39.01,38.8,39.01,179920.0,37.6911,37.8171,37.6135,37.8171,179920.0
2022-04-28 13:45:00,39.01,39.02,38.95,39.01,98741.0,37.8171,37.8268,37.7589,37.8171,98741.0
2022-04-28 13:50:00,39.01,39.03,38.86,38.93,120781.0,37.8171,37.8365,37.6717,37.7396,120781.0
2022-04-28 13:55:00,38.93,39.06,38.89,39.05,88282.0,37.7396,37.8656,37.7008,37.8559,88282.0
2022-04-28 14:00:00,39.05,39.09,38.93,39.01,130329.0,37.8559,37.8947,37.7396,37.8171,130329.0
2022-04-28 14:05:00,39.0,39.0,38.88,38.9,106669.0,37.8074,37.8074,37.6911,37.7105,106669.0
2022-04-28 14:10:00,38.9,38.95,38.87,38.89,120565.0,37.7105,37.7589,37.6814,37.7008,120565.0
2022-04-28 14:15:00,38.89,38.99,38.87,38.99,110014.0,37.7008,37.7977,37.6814,37.7977,110014.0
2022-04-28 14:20:00,38.98,39.04,38.92,39.04,87144.0,37.788,37.8462,37.7299,37.8462,87144.0
2022-04-28 14:25:00,39.04,39.06,38.98,39.02,162436.0,37.8462,37.8656,37.788,37.8268,162436.0
2022-04-28 14:30:00,39.02,39.08,39.01,39.08,103583.0,37.8268,37.885,37.8171,37.885,103583.0
2022-04-28 14:35:00,39.07,39.16,39.05,39.14,129184.0,37.8753,37.9625,37.8559,37.9431,129184.0
2022-04-28 14:40:00,39.14,39.2,39.11,39.2,135926.0,37.9431,38.0013,37.9141,38.0013,135926.0
2022-04-28 14:45:00,39.19,39.25,39.17,39.25,101830.0,37.9916,38.0498,37.9722,38.0498,101830.0
2022-04-28 14:50:00,39.25,39.3,39.16,39.16,182382.0,38.0498,38.0982,37.9625,37.9625,182382.0
2022-04-28 14:55:00,39.16,39.21,39.11,39.19,159910.0,37.9625,38.011,37.9141,37.9916,159910.0
2022-04-28 15:00:00,39.19,39.19,39.08,39.12,213722.0,37.9916,37.9916,37.885,37.9237,213722.0
2022-04-28 15:05:00,39.12,39.14,39.1,39.11,127840.0,37.9237,37.9431,37.9044,37.9141,127840.0
2022-04-28 15:10:00,39.11,39.12,39.03,39.05,239610.0,37.9141,37.9237,37.8365,37.8559,239610.0
2022-04-28 15:15:00,39.05,39.1,39.01,39.09,143957.0,37.8559,37.9044,37.8171,37.8947,143957.0
2022-04-28 15:20:00,39.09,39.1,39.07,39.09,161266.0,37.8947,37.9044,37.8753,37.8947,161266.0
2022-04-28 15:25:00,39.09,39.1,39.03,39.04,232640.0,37.8947,37.9044,37.8365,37.8462,232640.0
2022-04-28 15:30:00,39.05,39.07,38.98,39.03,277085.0,37.8559,37.8753,37.788,37.8365,277085.0
2022-04-28 15:35:00,39.02,39.03,38.95,38.98,228854.0,37.8268,37.8365,37.7589,37.788,228854.0
2022-04-28 15:40:00,38.97,39.04,38.94,38.97,345805.0,37.7783,37.8462,37.7493,37.7783,345805.0
2022-04-28 15:45:00,38.97,38.97,38.86,38.91,495171.0,37.7783,37.7783,37.6717,37.7202,495171.0
2022-04-28 15:50:00,38.91,38.91,38.81,38.81,601536.0,37.7202,37.7202,37.6232,37.6232,601536.0
2022-04-28 15:55:00,38.81,38.81,38.7,38.75,1881941.0,37.6232,37.6232,37.5166,37.5651,1881941.0
2022-04-29 09:30:00,38.81,39.42,38.8,39.32,467000.0,37.6232,38.2146,37.6135,38.1176,467000.0
2022-04-29 09:35:00,39.33,39.4,39.06,39.08,402480.0,38.1273,38.1952,37.8656,37.885,402480.0
2022-04-29 09:40:00,39.09,39.2,38.88,38.98,277277.0,37.8947,38.0013,37.6911,37.788,277277.0
2022-04-29 09:45:00,38.98,39.02,38.81,38.94,264893.0,37.788,37.8268,37.6232,37.7493,264893.0
2022-04-29 09:50:00,38.94,39.0,38.76,38.87,314785.0,37.7493,37.8074,37.5748,37.6814,314785.0
2022-04-29 09:55:00,38.87,39.29,38.87,39.22,254442.0,37.6814,38.0885,37.6814,38.0207,254442.0
2022-04-29 10:00:00,39.23,39.34,39.04,39.22,256106.0,38.0304,38.137,37.8462,38.0207,256106.0
2022-04-29 10:05:00,39.22,39.29,38.98,39.12,210753.0,38.0207,38.0885,37.788,37.9237,210753.0
2022-04-29 10:10:00,39.12,39.24,38.98,39.01,160832.0,37.9237,38.0401,37.788,37.8171,160832.0
2022-04-29 10:15:00,39.01,39.12,38.8,38.84,225445.0,37.8171,37.9237,37.6135,37.6523,225445.0
2022-04-29 10:20:00,38.84,38.91,38.78,38.82,116692.0,37.6523,37.7202,37.5941,37.6329,116692.0
2022-04-29 10:25:00,38.83,38.84,38.68,38.72,104092.0,37.6426,37.6523,37.4972,37.536,104092.0
2022-04-29 10:30:00,38.71,38.78,38.66,38.72,114393.0,37.5263,37.5941,37.4778,37.536,114393.0
2022-04-29 10:35:00,38.73,38.74,38.52,38.61,126044.0,37.5457,37.5554,37.3421,37.4293,126044.0
2022-04-29 10:40:00,38.61,38.66,38.52,38.61,120482.0,37.4293,37.4778,37.3421,37.4293,120482.0
2022-04-29 10:45:00,38.61,38.62,38.55,38.6,98090.0,37.4293,37.439,37.3712,37.4196,98090.0
2022-04-29 10:50:00,38.59,38.69,38.53,38.62,115811.0,37.41,37.5069,37.3518,37.439,115811.0
2022-04-29 10:55:00,38.62,38.8,38.61,38.79,115384.0,37.439,37.6135,37.4293,37.6038,115384.0
2022-04-29 11:00:00,38.79,38.84,38.71,38.83,92772.0,37.6038,37.6523,37.5263,37.6426,92772.0
2022-04-29 11:05:00,38.82,38.86,38.65,38.68,82460.0,37.6329,37.6717,37.4681,37.4972,82460.0
2022-04-29 11:10:00,38.69,38.75,38.61,38.71,101603.0,37.5069,37.5651,37.4293,37.5263,101603.0
2022-04-29 11:15:00,38.7,38.78,38.68,38.78,108998.0,37.5166,37.5941,37.4972,37.5941,108998.0
2022-04-29 11:20:00,38.78,38.83,38.72,38.83,86935.0,37.5941,37.6426,37.536,37.6426,86935.0
2022-04-29 11:25:00,38.83,38.86,38.72,38.77,129140.0,37.6426,37.6717,37.536,37.5845,129140.0
2022-04-29 11:30:00,38.77,38.91,38.74,38.87,155726.0,37.5845,37.7202,37.5554,37.6814,155726.0
2022-04-29 11:35:00,38.86,38.89,38.77,38.89,113084.0,37.6717,37.7008,37.5845,37.7008,113084.0
2022-04-29 11:40:00,38.89,38.91,38.84,38.91,131913.0,37.7008,37.7202,37.6523,37.7202,131913.0
2022-04-29 11:45:00,38.91,38.99,38.81,38.84,74759.0,37.7202,37.7977,37.6232,37.6523,74759.0
2022-04-29 11:50:00,38.83,38.84,38.73,38.77,106593.0,37.6426,37.6523,37.5457,37.5845,106593.0
2022-04-29 11:55:00,38.77,38.88,38.73,38.88,131862.0,37.5845,37.6911,37.5457,37.6911,131862.0
2022-04-29 12:00:00,38.88,38.88,38.66,38.7,188860.0,37.6911,37.6911,37.4778,37.5166,188860.0
2022-04-29 12:05:00,38.7,38.71,38.63,38.69,108270.0,37.5166,37.5263,37.4487,37.5069,108270.0
2022-04-29 12:10:00,38.69,38.74,38.64,38.65,67858.0,37.5069,37.5554,37.4584,37.4681,67858.0
2022-04-29 12:15:00,38.65,38.67,38.61,38.66,95303.0,37.4681,37.4875,37.4293,37.4778,95303.0
2022-04-29 12:20:00,38.67,38.68,38.57,38.65,88855.0,37.4875,37.4972,37.3906,37.4681,88855.0
2022-04-29 12:25:00,38.65,38.67,38.54,38.55,70168.0,37.4681,37.4875,37.3615,37.3712,70168.0
2022-04-29 12:30:00,38.54,38.58,38.52,38.55,61037.0,37.3615,37.4003,37.3421,37.3712,61037.0
2022-04-29 12:35:00,38.56,38.59,38.52,38.54,49751.0,37.3809,37.41,37.3421,37.3615,49751.0
2022-04-29 12:40:00,38.54,38.55,38.4,38.41,74772.0,37.3615,37.3712,37.2258,37.2355,74772.0
2022-04-29 12:45:00,38.41,38.48,38.4,38.46,56139.0,37.2355,37.3033,37.2258,37.2839,56139.0
2022-04-29 12:50:00,38.46,38.47,38.37,38.38,73730.0,37.2839,37.2936,37.1967,37.2064,73730.0
2022-04-29 12:55:00,38.39,38.46,38.37,38.39,64498.0,37.2161,37.2839,37.1967,37.2161,64498.0
2022-04-29 13:00:00,38.39,38.45,38.36,38.42,88442.0,37.2161,37.2742,37.187,37.2452,88442.0
2022-04-29 13:05:00,38.41,38.42,38.3,38.31,60965.0,37.2355,37.2452,37.1288,37.1385,60965.0
2022-04-29 13:10:00,38.3,38.33,38.25,38.32,83256.0,37.1288,37.1579,37.0804,37.1482,83256.0
2022-04-29 13:15:00,38.33,38.34,38.29,38.32,97064.0,37.1579,37.1676,37.1191,37.1482,97064.0
2022-04-29 13:20:00,38.32,38.44,38.3,38.43,129974.0,37.1482,37.2645,37.1288,37.2548,129974.0
2022-04-29 13:25:00,38.44,38.48,38.42,38.47,87654.0,37.2645,37.3033,37.2452,37.2936,87654.0
2022-04-29 13:30:00,38.47,38.61,38.46,38.6,105554.0,37.2936,37.4293,37.2839,37.4196,105554.0
2022-04-29 13:35:00,38.6,38.64,38.56,38.59,123232.0,37.4196,37.4584,37.3809,37.41,123232.0
2022-04-29 13:40:00,38.59,38.61,38.47,38.5,93299.0,37.41,37.4293,37.2936,37.3227,93299.0
2022-04-29 13:45:00,38.51,38.51,38.42,38.45,71192.0,37.3324,37.3324,37.2452,37.2742,71192.0
2022-04-29 13:50:00,38.46,38.48,38.41,38.45,77912.0,37.2839,37.3033,37.2355,37.2742,77912.0
2022-04-29 13:55:00,38.45,38.46,38.4,38.44,95312.0,37.2742,37.2839,37.2258,37.2645,95312.0
2022-04-29 14:00:00,38.44,38.44,38.33,38.35,67167.0,37.2645,37.2645,37.1579,37.1773,67167.0
2022-04-29 14:05:00,38.36,38.38,38.32,38.34,98762.0,37.187,37.2064,37.1482,37.1676,98762.0
2022-04-29 14:10:00,38.33,38.36,38.28,38.3,144693.0,37.1579,37.187,37.1094,37.1288,144693.0
2022-04-29 14:15:00,38.3,38.38,38.27,38.32,272369.0,37.1288,37.2064,37.0997,37.1482,272369.0
2022-04-29 14:20:00,38.32,38.32,38.22,38.26,69489.0,37.1482,37.1482,37.0513,37.09,69489.0
2022-04-29 14:25:00,38.26,38.33,38.25,38.3,88679.0,37.09,37.1579,37.0804,37.1288,88679.0
2022-04-29 14:30:00,38.3,38.32,38.27,38.3,135933.0,37.1288,37.1482,37.0997,37.1288,135933.0
2022-04-29 14:35:00,38.29,38.31,38.2,38.21,83661.0,37.1191,37.1385,37.0319,37.0416,83661.0
2022-04-29 14:40:00,38.2,38.24,38.17,38.19,83258.0,37.0319,37.0707,37.0028,37.0222,83258.0
2022-04-29 14:45:00,38.19,38.2,38.1,38.11,114099.0,37.0222,37.0319,36.9349,36.9446,114099.0
2022-04-29 14:50:00,38.11,38.12,38.03,38.05,91228.0,36.9446,36.9543,36.8671,36.8865,91228.0
2022-04-29 14:55:00,38.05,38.17,38.03,38.16,89969.0,36.8865,37.0028,36.8671,36.9931,89969.0
2022-04-29 15:00:00,38.16,38.2,38.08,38.19,136824.0,36.9931,37.0319,36.9156,37.0222,136824.0
2022-04-29 15:05:00,38.19,38.19,38.06,38.09,117115.0,37.0222,37.0222,36.8962,36.9252,117115.0
2022-04-29 15:10:00,38.09,38.09,38.01,38.03,140885.0,36.9252,36.9252,36.8477,36.8671,140885.0
2022-04-29 15:15:00,38.03,38.15,38.01,38.14,166666.0,36.8671,36.9834,36.8477,36.9737,166666.0
2022-04-29 15:20:00,38.15,38.15,38.06,38.11,91165.0,36.9834,36.9834,36.8962,36.9446,91165.0
2022-04-29 15:25:00,38.12,38.16,38.06,38.07,124133.0,36.9543,36.9931,36.8962,36.9059,124133.0
2022-04-29 15:30:00,38.06,38.14,38.03,38.09,184797.0,36.8962,36.9737,36.8671,36.9252,184797.0
2022-04-29 15:35:00,38.09,38.16,38.05,38.11,289112.0,36.9252,36.9931,36.8865,36.9446,289112.0
2022-04-29 15:40:00,38.1,38.17,38.06,38.08,215584.0,36.9349,37.0028,36.8962,36.9156,215584.0
2022-04-29 15:45:00,38.07,38.1,37.97,37.98,353376.0,36.9059,36.9349,36.8089,36.8186,353376.0
2022-04-29 15:50:00,37.97,37.99,37.8,37.88,572068.0,36.8089,36.8283,36.6441,36.7217,572068.0
2022-04-29 15:55:00,37.87,37.93,37.78,37.91,878283.0,36.712,36.7701,36.6247,36.7507,878283.0
2022-05-02 09:30:00,37.67,37.82,37.31,37.34,391274.0,36.5181,36.6635,36.1691,36.1982,391274.0
2022-05-02 09:35:00,37.33,37.77,37.28,37.76,446129.0,36.1885,36.615,36.14,36.6053,446129.0
2022-05-02 09:40:00,37.77,38.06,37.51,38.02,314128.0,36.615,36.8962,36.363,36.8574,314128.0
2022-05-02 09:45:00,38.01,38.04,37.8,37.97,247029.0,36.8477,36.8768,36.6441,36.8089,247029.0
2022-05-02 09:50:00,37.97,38.41,37.91,38.38,164769.0,36.8089,37.2355,36.7507,37.2064,164769.0
2022-05-02 09:55:00,38.34,38.42,38.13,38.14,150679.0,37.1676,37.2452,36.964,36.9737,150679.0
2022-05-02 10:00:00,38.13,38.15,37.91,38.03,114408.0,36.964,36.9834,36.7507,36.8671,114408.0
2022-05-02 10:05:00,38.02,38.04,37.71,37.71,190406.0,36.8574,36.8768,36.5569,36.5569,190406.0
2022-05-02 10:10:00,37.72,37.83,37.66,37.73,168974.0,36.5666,36.6732,36.5084,36.5763,168974.0
2022-05-02 10:15:00,37.74,37.84,37.67,37.77,151057.0,36.5859,36.6829,36.5181,36.615,151057.0
2022-05-02 10:20:00,37.78,37.88,37.67,37.87,123413.0,36.6247,36.7217,36.5181,36.712,123413.0
2022-05-02 10:25:00,37.88,38.04,37.86,37.97,132770.0,36.7217,36.8768,36.7023,36.8089,132770.0
2022-05-02 10:30:00,37.98,38.12,37.97,38.09,123031.0,36.8186,36.9543,36.8089,36.9252,123031.0
2022-05-02 10:35:00,38.08,38.12,37.99,38.07,124078.0,36.9156,36.9543,36.8283,36.9059,124078.0
2022-05-02 10:40:00,38.07,38.16,37.98,38.02,159552.0,36.9059,36.9931,36.8186,36.8574,159552.0
2022-05-02 10:45:00,38.01,38.08,37.96,38.07,93182.0,36.8477,36.9156,36.7992,36.9059,93182.0
2022-05-02 10:50:00,38.08,38.08,37.96,37.97,134987.0,36.9156,36.9156,36.7992,36.8089,134987.0
2022-05-02 10:55:00,37.96,37.96,37.78,37.87,204590.0,36.7992,36.7992,36.6247,36.712,204590.0
2022-05-02 11:00:00,37.88,37.88,37.69,37.7,86361.0,36.7217,36.7217,36.5375,36.5472,86361.0
2022-05-02 11:05:00,37.69,37.82,37.65,37.82,142581.0,36.5375,36.6635,36.4987,36.6635,142581.0
2022-05-02 11:10:00,37.81,37.95,37.77,37.95,100720.0,36.6538,36.7895,36.615,36.7895,100720.0
2022-05-02 11:15:00,37.95,37.95,37.71,37.77,98152.0,36.7895,36.7895,36.5569,36.615,98152.0
2022-05-02 11:20:00,37.77,37.84,37.72,37.84,108225.0,36.615,36.6829,36.5666,36.6829,108225.0
2022-05-02 11:25:00,37.84,37.92,37.69,37.77,143806.0,36.6829,36.7604,36.5375,36.615,143806.0
2022-05-02 11:30:00,37.78,37.89,37.69,37.86,112319.0,36.6247,36.7314,36.5375,36.7023,112319.0
2022-05-02 11:35:00,37.86,37.89,37.68,37.71,96310.0,36.7023,36.7314,36.5278,36.5569,96310.0
2022-05-02 11:40:00,37.71,37.84,37.65,37.81,87059.0,36.5569,36.6829,36.4987,36.6538,87059.0
2022-05-02 11:45:00,37.81,37.89,37.74,37.78,75231.0,36.6538,36.7314,36.5859,36.6247,75231.0
2022-05-02 11:50:00,37.77,37.97,37.76,37.93,117550.0,36.615,36.8089,36.6053,36.7701,117550.0
2022-05-02 11:55:00,37.92,37.96,37.85,37.94,124977.0,36.7604,36.7992,36.6926,36.7798,124977.0
2022-05-02 12:00:00,37.94,37.98,37.71,37.75,121041.0,36.7798,36.8186,36.5569,36.5956,121041.0
2022-05-02 12:05:00,37.75,37.85,37.72,37.83,71598.0,36.5956,36.6926,36.5666,36.6732,71598.0
2022-05-02 12:10:00,37.83,37.88,37.82,37.87,95880.0,36.6732,36.7217,36.6635,36.712,95880.0
2022-05-02 12:15:00,37.87,37.98,37.81,37.95,211093.0,36.712,36.8186,36.6538,36.7895,211093.0
2022-05-02 12:20:00,37.95,38.03,37.92,37.94,94394.0,36.7895,36.8671,36.7604,36.7798,94394.0
2022-05-02 12:25:00,37.93,37.98,37.91,37.98,64153.0,36.7701,36.8186,36.7507,36.8186,64153.0
2022-05-02 12:30:00,37.98,38.04,37.92,38.0,71506.0,36.8186,36.8768,36.7604,36.838,71506.0
2022-05-02 12:35:00,38.01,38.05,37.88,37.9,84283.0,36.8477,36.8865,36.7217,36.7411,84283.0
2022-05-02 12:40:00,37.89,37.94,37.86,37.89,58041.0,36.7314,36.7798,36.7023,36.7314,58041.0
2022-05-02 12:45:00,37.88,37.89,37.79,37.83,76486.0,36.7217,36.7314,36.6344,36.6732,76486.0
2022-05-02 12:50:00,37.82,37.83,37.71,37.72,64827.0,36.6635,36.6732,36.5569,36.5666,64827.0
2022-05-02 12:55:00,37.71,37.75,37.58,37.61,119298.0,36.5569,36.5956,36.4308,36.4599,119298.0
2022-05-02 13:00:00,37.61,37.65,37.56,37.61,83825.0,36.4599,36.4987,36.4115,36.4599,83825.0
2022-05-02 13:05:00,37.61,37.71,37.59,37.66,139296.0,36.4599,36.5569,36.4405,36.5084,139296.0
2022-05-02 13:10:00,37.65,37.72,37.62,37.68,74347.0,36.4987,36.5666,36.4696,36.5278,74347.0
2022-05-02 13:15:00,37.67,37.69,37.6,37.63,63755.0,36.5181,36.5375,36.4502,36.4793,63755.0
2022-05-02 13:20:00,37.62,37.64,37.58,37.61,95389.0,36.4696,36.489,36.4308,36.4599,95389.0
2022-05-02 13:25:00,37.61,37.67,37.51,37.56,178376.0,36.4599,36.5181,36.363,36.4115,178376.0
2022-05-02 13:30:00,37.55,37.66,37.54,37.57,71580.0,36.4018,36.5084,36.3921,36.4211,71580.0
2022-05-02 13:35:00,37.57,37.58,37.48,37.5,125764.0,36.4211,36.4308,36.3339,36.3533,125764.0
2022-05-02 13:40:00,37.51,37.58,37.46,37.47,94019.0,36.363,36.4308,36.3145,36.3242,94019.0
2022-05-02 13:45:00,37.46,37.48,37.32,37.34,196263.0,36.3145,36.3339,36.1788,36.1982,196263.0
2022-05-02 13:50:00,37.33,37.4,37.32,37.37,92319.0,36.1885,36.2563,36.1788,36.2273,92319.0
2022-05-02 13:55:00,37.36,37.5,37.36,37.48,109669.0,36.2176,36.3533,36.2176,36.3339,109669.0
2022-05-02 14:00:00,37.48,37.6,37.41,37.6,108585.0,36.3339,36.4502,36.266,36.4502,108585.0
2022-05-02 14:05:00,37.59,37.61,37.46,37.47,93144.0,36.4405,36.4599,36.3145,36.3242,93144.0
2022-05-02 14:10:00,37.47,37.51,37.31,37.31,112478.0,36.3242,36.363,36.1691,36.1691,112478.0
2022-05-02 14:15:00,37.31,37.33,37.25,37.28,137655.0,36.1691,36.1885,36.1109,36.14,137655.0
2022-05-02 14:20:00,37.28,37.41,37.25,37.4,147833.0,36.14,36.266,36.1109,36.2563,147833.0
2022-05-02 14:25:00,37.4,37.42,37.34,37.38,95564.0,36.2563,36.2757,36.1982,36.237,95564.0
2022-05-02 14:30:00,37.37,37.52,37.34,37.51,136922.0,36.2273,36.3727,36.1982,36.363,136922.0
2022-05-02 14:35:00,37.5,37.54,37.4,37.48,131285.0,36.3533,36.3921,36.2563,36.3339,131285.0
2022-05-02 14:40:00,37.48,37.49,37.36,37.41,85312.0,36.3339,36.3436,36.2176,36.266,85312.0
2022-05-02 14:45:00,37.42,37.62,37.41,37.61,90376.0,36.2757,36.4696,36.266,36.4599,90376.0
2022-05-02 14:50:00,37.61,37.67,37.51,37.61,102859.0,36.4599,36.5181,36.363,36.4599,102859.0
2022-05-02 14:55:00,37.61,37.65,37.48,37.53,74641.0,36.4599,36.4987,36.3339,36.3824,74641.0
2022-05-02 15:00:00,37.53,37.69,37.52,37.65,144840.0,36.3824,36.5375,36.3727,36.4987,144840.0
2022-05-02 15:05:00,37.65,37.81,37.65,37.77,182618.0,36.4987,36.6538,36.4987,36.615,182618.0
2022-05-02 15:10:00,37.77,37.92,37.77,37.91,131268.0,36.615,36.7604,36.615,36.7507,131268.0
2022-05-02 15:15:00,37.91,37.99,37.86,37.98,177851.0,36.7507,36.8283,36.7023,36.8186,177851.0
2022-05-02 15:20:00,37.98,38.14,37.98,38.12,213899.0,36.8186,36.9737,36.8186,36.9543,213899.0
2022-05-02 15:25:00,38.13,38.17,38.04,38.12,281291.0,36.964,37.0028,36.8768,36.9543,281291.0
2022-05-02 15:30:00,38.11,38.29,38.11,38.26,313292.0,36.9446,37.1191,36.9446,37.09,313292.0
2022-05-02 15:35:00,38.26,38.3,38.19,38.26,189773.0,37.09,37.1288,37.0222,37.09,189773.0
2022-05-02 15:40:00,38.26,38.29,38.12,38.13,330471.0,37.09,37.1191,36.9543,36.964,330471.0
2022-05-02 15:45:00,38.13,38.33,38.12,38.3,240683.0,36.964,37.1579,36.9543,37.1288,240683.0
2022-05-02 15:50:00,38.31,38.42,38.3,38.39,436624.0,37.1385,37.2452,37.1288,37.2161,436624.0
2022-05-02 15:55:00,38.38,38.49,38.34,38.44,777396.0,37.2064,37.313,37.1676,37.2645,777396.0
2022-05-03 09:30:00,39.32,39.6,38.81,39.41,691933.0,38.1176,38.3891,37.6232,38.2049,691933.0
2022-05-03 09:35:00,39.4,39.52,38.96,38.99,287204.0,38.1952,38.3115,37.7686,37.7977,287204.0
2022-05-03 09:40:00,39.0,39.17,38.87,39.0,209375.0,37.8074,37.9722,37.6814,37.8074,209375.0
2022-05-03 09:45:00,38.99,39.07,38.91,38.96,145699.0,37.7977,37.8753,37.7202,37.7686,145699.0
2022-05-03 09:50:00,38.96,39.16,38.92,39.13,214424.0,37.7686,37.9625,37.7299,37.9334,214424.0
2022-05-03 09:55:00,39.14,39.23,39.1,39.18,159348.0,37.9431,38.0304,37.9044,37.9819,159348.0
2022-05-03 10:00:00,39.18,39.45,39.18,39.43,206611.0,37.9819,38.2437,37.9819,38.2243,206611.0
2022-05-03 10:05:00,39.42,39.47,39.18,39.22,261376.0,38.2146,38.263,37.9819,38.0207,261376.0
2022-05-03 10:10:00,39.21,39.27,39.13,39.26,113950.0,38.011,38.0692,37.9334,38.0595,113950.0
2022-05-03 10:15:00,39.26,39.29,39.09,39.22,107372.0,38.0595,38.0885,37.8947,38.0207,107372.0
2022-05-03 10:20:00,39.22,39.3,39.18,39.24,87269.0,38.0207,38.0982,37.9819,38.0401,87269.0
2022-05-03 10:25:00,39.25,39.46,39.18,39.43,140515.0,38.0498,38.2534,37.9819,38.2243,140515.0
2022-05-03 10:30:00,39.44,39.52,39.34,39.48,158312.0,38.234,38.3115,38.137,38.2727,158312.0
2022-05-03 10:35:00,39.49,39.5,39.28,39.29,128746.0,38.2824,38.2921,38.0789,38.0885,128746.0
2022-05-03 10:40:00,39.29,39.31,39.1,39.1,126694.0,38.0885,38.1079,37.9044,37.9044,126694.0
2022-05-03 10:45:00,39.11,39.16,39.06,39.14,160789.0,37.9141,37.9625,37.8656,37.9431,160789.0
2022-05-03 10:50:00,39.13,39.21,39.07,39.21,144323.0,37.9334,38.011,37.8753,38.011,144323.0
2022-05-03 10:55:00,39.2,39.3,39.13,39.29,159418.0,38.0013,38.0982,37.9334,38.0885,159418.0
2022-05-03 11:00:00,39.29,39.48,39.21,39.48,89301.0,38.0885,38.2727,38.011,38.2727,89301.0
2022-05-03 11:05:00,39.48,39.61,39.42,39.57,187380.0,38.2727,38.3988,38.2146,38.36,187380.0
2022-05-03 11:10:00,39.57,39.68,39.49,39.66,134070.0,38.36,38.4666,38.2824,38.4472,134070.0
2022-05-03 11:15:00,39.67,39.73,39.62,39.72,147983.0,38.4569,38.5151,38.4085,38.5054,147983.0
2022-05-03 11:20:00,39.72,39.87,39.71,39.86,148628.0,38.5054,38.6508,38.4957,38.6411,148628.0
2022-05-03 11:25:00,39.85,39.92,39.77,39.84,241170.0,38.6314,38.6993,38.5539,38.6217,241170.0
2022-05-03 11:30:00,39.84,39.91,39.77,39.86,301047.0,38.6217,38.6896,38.5539,38.6411,301047.0
2022-05-03 11:35:00,39.86,39.87,39.72,39.76,115661.0,38.6411,38.6508,38.5054,38.5442,115661.0
2022-05-03 11:40:00,39.77,39.9,39.75,39.87,89051.0,38.5539,38.6799,38.5345,38.6508,89051.0
2022-05-03 11:45:00,39.87,39.93,39.84,39.9,108568.0,38.6508,38.709,38.6217,38.6799,108568.0
2022-05-03 11:50:00,39.9,39.98,39.79,39.89,185742.0,38.6799,38.7574,38.5733,38.6702,185742.0
2022-05-03 11:55:00,39.89,40.01,39.87,40.0,146621.0,38.6702,38.7865,38.6508,38.7768,146621.0
2022-05-03 12:00:00,40.01,40.07,39.97,40.0,114211.0,38.7865,38.8447,38.7478,38.7768,114211.0
2022-05-03 12:05:00,40.0,40.0,39.85,39.89,193954.0,38.7768,38.7768,38.6314,38.6702,193954.0
2022-05-03 12:10:00,39.88,39.98,39.87,39.97,85527.0,38.6605,38.7574,38.6508,38.7478,85527.0
2022-05-03 12:15:00,39.98,40.03,39.95,40.01,80822.0,38.7574,38.8059,38.7284,38.7865,80822.0
2022-05-03 12:20:00,40.0,40.07,39.99,40.06,125064.0,38.7768,38.8447,38.7671,38.835,125064.0
2022-05-03 12:25:00,40.06,40.1,39.97,39.98,200719.0,38.835,38.8738,38.7478,38.7574,200719.0
2022-05-03 12:30:00,39.98,39.98,39.85,39.97,150598.0,38.7574,38.7574,38.6314,38.7478,150598.0
2022-05-03 12:35:00,39.98,40.04,39.94,39.98,98556.0,38.7574,38.8156,38.7187,38.7574,98556.0
2022-05-03 12:40:00,39.97,40.09,39.95,40.0,122386.0,38.7478,38.8641,38.7284,38.7768,122386.0
2022-05-03 12:45:00,40.0,40.04,39.93,39.96,170247.0,38.7768,38.8156,38.709,38.7381,170247.0
2022-05-03 12:50:00,39.95,40.03,39.92,39.95,61742.0,38.7284,38.8059,38.6993,38.7284,61742.0
2022-05-03 12:55:00,39.94,40.04,39.92,40.02,51310.0,38.7187,38.8156,38.6993,38.7962,51310.0
2022-05-03 13:00:00,40.02,40.13,40.01,40.07,91327.0,38.7962,38.9029,38.7865,38.8447,91327.0
2022-05-03 13:05:00,40.07,40.1,40.02,40.09,97439.0,38.8447,38.8738,38.7962,38.8641,97439.0
2022-05-03 13:10:00,40.09,40.2,40.05,40.18,121900.0,38.8641,38.9707,38.8253,38.9513,121900.0
2022-05-03 13:15:00,40.19,40.23,40.15,40.17,101107.0,38.961,38.9998,38.9223,38.9416,101107.0
2022-05-03 13:20:00,40.18,40.22,40.09,40.13,138481.0,38.9513,38.9901,38.8641,38.9029,138481.0
2022-05-03 13:25:00,40.12,40.13,40.03,40.05,101126.0,38.8932,38.9029,38.8059,38.8253,101126.0
2022-05-03 13:30:00,40.06,40.14,40.06,40.13,113798.0,38.835,38.9126,38.835,38.9029,113798.0
2022-05-03 13:35:00,40.12,40.2,40.1,40.18,91405.0,38.8932,38.9707,38.8738,38.9513,91405.0
2022-05-03 13:40:00,40.18,40.22,40.13,40.22,85336.0,38.9513,38.9901,38.9029,38.9901,85336.0
2022-05-03 13:45:00,40.22,40.27,40.18,40.27,179721.0,38.9901,39.0386,38.9513,39.0386,179721.0
2022-05-03 13:50:00,40.27,40.27,40.18,40.19,100725.0,39.0386,39.0386,38.9513,38.961,100725.0
2022-05-03 13:55:00,40.19,40.25,40.15,40.25,122115.0,38.961,39.0192,38.9223,39.0192,122115.0
2022-05-03 14:00:00,40.24,40.26,40.1,40.14,118051.0,39.0095,39.0289,38.8738,38.9126,118051.0
2022-05-03 14:05:00,40.14,40.15,40.05,40.08,125766.0,38.9126,38.9223,38.8253,38.8544,125766.0
2022-05-03 14:10:00,40.08,40.1,39.95,39.97,116268.0,38.8544,38.8738,38.7284,38.7478,116268.0
2022-05-03 14:15:00,39.97,39.97,39.81,39.83,168353.0,38.7478,38.7478,38.5926,38.612,168353.0
2022-05-03 14:20:00,39.84,39.89,39.76,39.89,135964.0,38.6217,38.6702,38.5442,38.6702,135964.0
2022-05-03 14:25:00,39.89,39.94,39.87,39.88,167986.0,38.6702,38.7187,38.6508,38.6605,167986.0
2022-05-03 14:30:00,39.89,39.96,39.85,39.95,113449.0,38.6702,38.7381,38.6314,38.7284,113449.0
2022-05-03 14:35:00,39.96,40.05,39.91,39.92,135662.0,38.7381,38.8253,38.6896,38.6993,135662.0
2022-05-03 14:40:00,39.92,39.99,39.76,39.95,136880.0,38.6993,38.7671,38.5442,38.7284,136880.0
2022-05-03 14:45:00,39.95,39.99,39.81,39.98,122684.0,38.7284,38.7671,38.5926,38.7574,122684.0
2022-05-03 14:50:00,39.97,40.09,39.95,40.05,99895.0,38.7478,38.8641,38.7284,38.8253,99895.0
2022-05-03 14:55:00,40.05,40.15,40.01,40.15,150197.0,38.8253,38.9223,38.7865,38.9223,150197.0
2022-05-03 15:00:00,40.15,40.19,40.09,40.11,126835.0,38.9223,38.961,38.8641,38.8835,126835.0
2022-05-03 15:05:00,40.11,40.19,40.1,40.14,103898.0,38.8835,38.961,38.8738,38.9126,103898.0
2022-05-03 15:10:00,40.14,40.17,40.1,40.12,66812.0,38.9126,38.9416,38.8738,38.8932,66812.0
2022-05-03 15:15:00,40.12,40.14,40.02,40.05,155900.0,38.8932,38.9126,38.7962,38.8253,155900.0
2022-05-03 15:20:00,40.06,40.13,39.97,40.07,249713.0,38.835,38.9029,38.7478,38.8447,249713.0
2022-05-03 15:25:00,40.06,40.06,39.99,40.02,112637.0,38.835,38.835,38.7671,38.7962,112637.0
2022-05-03 15:30:00,40.03,40.06,39.92,40.02,314578.0,38.8059,38.835,38.6993,38.7962,314578.0
2022-05-03 15:35:00,40.02,40.02,39.93,39.98,297209.0,38.7962,38.7962,38.709,38.7574,297209.0
2022-05-03 15:40:00,39.98,40.0,39.86,39.94,327600.0,38.7574,38.7768,38.6411,38.7187,327600.0
2022-05-03 15:45:00,39.94,40.01,39.9,39.95,377324.0,38.7187,38.7865,38.6799,38.7284,377324.0
2022-05-03 15:50:00,39.94,40.07,39.86,40.02,424203.0,38.7187,38.8447,38.6411,38.7962,424203.0
2022-05-03 15:55:00,40.03,40.05,39.91,39.93,728512.0,38.8059,38.8253,38.6896,38.709,728512.0
2022-05-04 09:30:00,39.6,39.86,39.34,39.47,285611.0,38.3891,38.6411,38.137,38.263,285611.0
2022-05-04 09:35:00,39.47,39.79,39.46,39.66,247923.0,38.263,38.5733,38.2534,38.4472,247923.0
2022-05-04 09:40:00,39.65,39.88,39.64,39.87,167549.0,38.4375,38.6605,38.4278,38.6508,167549.0
2022-05-04 09:45:00,39.88,39.95,39.74,39.91,175799.0,38.6605,38.7284,38.5248,38.6896,175799.0
2022-05-04 09:50:00,39.91,39.92,39.81,39.84,131858.0,38.6896,38.6993,38.5926,38.6217,131858.0
2022-05-04 09:55:00,39.83,39.87,39.62,39.63,106331.0,38.612,38.6508,38.4085,38.4182,106331.0
2022-05-04 10:00:00,39.63,39.72,39.58,39.68,136789.0,38.4182,38.5054,38.3697,38.4666,136789.0
2022-05-04 10:05:00,39.67,39.74,39.51,39.57,128432.0,38.4569,38.5248,38.3018,38.36,128432.0
2022-05-04 10:10:00,39.57,39.71,39.55,39.65,135293.0,38.36,38.4957,38.3406,38.4375,135293.0
2022-05-04 10:15:00,39.66,39.7,39.59,39.64,76488.0,38.4472,38.486,38.3794,38.4278,76488.0
2022-05-04 10:20:00,39.64,39.72,39.6,39.7,88766.0,38.4278,38.5054,38.3891,38.486,88766.0
2022-05-04 10:25:00,39.69,39.77,39.64,39.72,92793.0,38.4763,38.5539,38.4278,38.5054,92793.0
2022-05-04 10:30:00,39.72,39.73,39.61,39.62,77746.0,38.5054,38.5151,38.3988,38.4085,77746.0
2022-05-04 10:35:00,39.63,39.7,39.6,39.66,54096.0,38.4182,38.486,38.3891,38.4472,54096.0
2022-05-04 10:40:00,39.66,39.66,39.6,39.66,126869.0,38.4472,38.4472,38.3891,38.4472,126869.0
2022-05-04 10:45:00,39.66,39.76,39.66,39.7,164164.0,38.4472,38.5442,38.4472,38.486,164164.0
2022-05-04 10:50:00,39.7,39.73,39.63,39.66,86787.0,38.486,38.5151,38.4182,38.4472,86787.0
2022-05-04 10:55:00,39.66,39.69,39.59,39.66,76619.0,38.4472,38.4763,38.3794,38.4472,76619.0
2022-05-04 11:00:00,39.66,39.68,39.56,39.61,131328.0,38.4472,38.4666,38.3503,38.3988,131328.0
2022-05-04 11:05:00,39.61,39.68,39.61,39.64,67968.0,38.3988,38.4666,38.3988,38.4278,67968.0
2022-05-04 11:10:00,39.64,39.65,39.5,39.52,68792.0,38.4278,38.4375,38.2921,38.3115,68792.0
2022-05-04 11:15:00,39.52,39.6,39.51,39.55,75637.0,38.3115,38.3891,38.3018,38.3406,75637.0
2022-05-04 11:20:00,39.55,39.55,39.45,39.46,129111.0,38.3406,38.3406,38.2437,38.2534,129111.0
2022-05-04 11:25:00,39.46,39.48,39.38,39.41,102692.0,38.2534,38.2727,38.1758,38.2049,102692.0
2022-05-04 11:30:00,39.4,39.4,39.33,39.35,96295.0,38.1952,38.1952,38.1273,38.1467,96295.0
2022-05-04 11:35:00,39.36,39.4,39.3,39.4,98805.0,38.1564,38.1952,38.0982,38.1952,98805.0
2022-05-04 11:40:00,39.4,39.43,39.36,39.41,106202.0,38.1952,38.2243,38.1564,38.2049,106202.0
2022-05-04 11:45:00,39.4,39.49,39.38,39.47,75021.0,38.1952,38.2824,38.1758,38.263,75021.0
2022-05-04 11:50:00,39.47,39.47,39.38,39.43,67982.0,38.263,38.263,38.1758,38.2243,67982.0
2022-05-04 11:55:00,39.43,39.43,39.36,39.41,73325.0,38.2243,38.2243,38.1564,38.2049,73325.0
2022-05-04 12:00:00,39.42,39.43,39.37,39.41,47572.0,38.2146,38.2243,38.1661,38.2049,47572.0
2022-05-04 12:05:00,39.4,39.51,39.38,39.48,142169.0,38.1952,38.3018,38.1758,38.2727,142169.0
2022-05-04 12:10:00,39.49,39.54,39.47,39.53,144240.0,38.2824,38.3309,38.263,38.3212,144240.0
2022-05-04 12:15:00,39.54,39.56,39.49,39.54,77567.0,38.3309,38.3503,38.2824,38.3309,77567.0
2022-05-04 12:20:00,39.54,39.64,39.53,39.59,104581.0,38.3309,38.4278,38.3212,38.3794,104581.0
2022-05-04 12:25:00,39.59,39.67,39.58,39.65,87775.0,38.3794,38.4569,38.3697,38.4375,87775.0
2022-05-04 12:30:00,39.66,39.69,39.61,39.62,54913.0,38.4472,38.4763,38.3988,38.4085,54913.0
2022-05-04 12:35:00,39.62,39.65,39.6,39.64,59884.0,38.4085,38.4375,38.3891,38.4278,59884.0
2022-05-04 12:40:00,39.65,39.65,39.57,39.6,75755.0,38.4375,38.4375,38.36,38.3891,75755.0
2022-05-04 12:45:00,39.6,39.61,39.54,39.56,79872.0,38.3891,38.3988,38.3309,38.3503,79872.0
2022-05-04 12:50:00,39.57,39.57,39.51,39.57,52616.0,38.36,38.36,38.3018,38.36,52616.0
2022-05-04 12:55:00,39.57,39.61,39.52,39.57,84756.0,38.36,38.3988,38.3115,38.36,84756.0
2022-05-04 13:00:00,39.57,39.64,39.55,39.63,85140.0,38.36,38.4278,38.3406,38.4182,85140.0
2022-05-04 13:05:00,39.63,39.63,39.51,39.53,73759.0,38.4182,38.4182,38.3018,38.3212,73759.0
2022-05-04 13:10:00,39.53,39.54,39.47,39.49,68097.0,38.3212,38.3309,38.263,38.2824,68097.0
2022-05-04 13:15:00,39.5,39.54,39.48,39.48,140945.0,38.2921,38.3309,38.2727,38.2727,140945.0
2022-05-04 13:20:00,39.48,39.49,39.42,39.43,205815.0,38.2727,38.2824,38.2146,38.2243,205815.0
2022-05-04 13:25:00,39.43,39.43,39.37,39.4,76994.0,38.2243,38.2243,38.1661,38.1952,76994.0
2022-05-04 13:30:00,39.41,39.48,39.37,39.45,184850.0,38.2049,38.2727,38.1661,38.2437,184850.0
2022-05-04 13:35:00,39.45,39.51,39.39,39.51,324794.0,38.2437,38.3018,38.1855,38.3018,324794.0
2022-05-04 13:40:00,39.5,39.6,39.47,39.59,75515.0,38.2921,38.3891,38.263,38.3794,75515.0
2022-05-04 13:45:00,39.59,39.62,39.57,39.59,47839.0,38.3794,38.4085,38.36,38.3794,47839.0
2022-05-04 13:50:00,39.59,39.7,39.56,39.68,121424.0,38.3794,38.486,38.3503,38.4666,121424.0
2022-05-04 13:55:00,39.68,39.73,39.63,39.7,166041.0,38.4666,38.5151,38.4182,38.486,166041.0
2022-05-04 14:00:00,39.71,39.96,39.63,39.82,157453.0,38.4957,38.7381,38.4182,38.6023,157453.0
2022-05-04 14:05:00,39.83,39.9,39.48,39.61,130682.0,38.612,38.6799,38.2727,38.3988,130682.0
2022-05-04 14:10:00,39.61,39.79,39.52,39.73,120807.0,38.3988,38.5733,38.3115,38.5151,120807.0
2022-05-04 14:15:00,39.72,39.74,39.63,39.65,83521.0,38.5054,38.5248,38.4182,38.4375,83521.0
2022-05-04 14:20:00,39.63,39.68,39.5,39.65,130462.0,38.4182,38.4666,38.2921,38.4375,130462.0
2022-05-04 14:25:00,39.66,39.9,39.64,39.84,184006.0,38.4472,38.6799,38.4278,38.6217,184006.0
2022-05-04 14:30:00,39.84,39.86,39.41,39.45,357078.0,38.6217,38.6411,38.2049,38.2437,357078.0
2022-05-04 14:35:00,39.45,39.76,39.42,39.66,344613.0,38.2437,38.5442,38.2146,38.4472,344613.0
2022-05-04 14:40:00,39.66,40.15,39.6,40.07,422016.0,38.4472,38.9223,38.3891,38.8447,422016.0
2022-05-04 14:45:00,40.07,40.47,40.07,40.24,386640.0,38.8447,39.2325,38.8447,39.0095,386640.0
2022-05-04 14:50:00,40.23,40.58,40.18,40.54,364163.0,38.9998,39.3391,38.9513,39.3003,364163.0
2022-05-04 14:55:00,40.55,40.61,40.42,40.53,158327.0,39.31,39.3682,39.184,39.2906,158327.0
2022-05-04 15:00:00,40.55,40.62,40.47,40.53,153455.0,39.31,39.3779,39.2325,39.2906,153455.0
2022-05-04 15:05:00,40.54,40.63,40.47,40.61,121566.0,39.3003,39.3876,39.2325,39.3682,121566.0
2022-05-04 15:10:00,40.62,40.85,40.61,40.84,162039.0,39.3779,39.6008,39.3682,39.5912,162039.0
2022-05-04 15:15:00,40.84,40.91,40.68,40.72,167831.0,39.5912,39.659,39.436,39.4748,167831.0
2022-05-04 15:20:00,40.72,40.85,40.71,40.84,155107.0,39.4748,39.6008,39.4651,39.5912,155107.0
2022-05-04 15:25:00,40.85,40.9,40.82,40.85,155768.0,39.6008,39.6493,39.5718,39.6008,155768.0
2022-05-04 15:30:00,40.86,41.06,40.85,41.05,219814.0,39.6105,39.8044,39.6008,39.7947,219814.0
2022-05-04 15:35:00,41.04,41.05,40.93,40.98,146204.0,39.785,39.7947,39.6784,39.7269,146204.0
2022-05-04 15:40:00,40.98,41.07,40.91,41.07,270923.0,39.7269,39.8141,39.659,39.8141,270923.0
2022-05-04 15:45:00,41.06,41.19,41.05,41.19,354107.0,39.8044,39.9304,39.7947,39.9304,354107.0
2022-05-04 15:50:00,41.19,41.24,41.09,41.11,702832.0,39.9304,39.9789,39.8335,39.8529,702832.0
2022-05-04 15:55:00,41.1,41.19,41.06,41.16,957244.0,39.8432,39.9304,39.8044,39.9014,957244.0
2022-05-05 09:30:00,40.32,40.54,40.22,40.47,322717.0,39.0871,39.3003,38.9901,39.2325,322717.0
2022-05-05 09:35:00,40.5,40.55,40.37,40.48,144950.0,39.2615,39.31,39.1355,39.2422,144950.0
2022-05-05 09:40:00,40.48,40.75,40.33,40.38,227698.0,39.2422,39.5039,39.0967,39.1452,227698.0
2022-05-05 09:45:00,40.36,40.57,40.36,40.53,141307.0,39.1258,39.3294,39.1258,39.2906,141307.0
2022-05-05 09:50:00,40.52,40.55,40.42,40.47,95243.0,39.2809,39.31,39.184,39.2325,95243.0
2022-05-05 09:55:00,40.48,40.55,40.43,40.54,119671.0,39.2422,39.31,39.1937,39.3003,119671.0
2022-05-05 10:00:00,40.54,40.55,40.41,40.41,146055.0,39.3003,39.31,39.1743,39.1743,146055.0
2022-05-05 10:05:00,40.4,40.43,40.28,40.35,155539.0,39.1646,39.1937,39.0483,39.1161,155539.0
2022-05-05 10:10:00,40.34,40.55,40.23,40.54,177090.0,39.1064,39.31,38.9998,39.3003,177090.0
2022-05-05 10:15:00,40.54,40.59,40.43,40.55,101625.0,39.3003,39.3488,39.1937,39.31,101625.0
2022-05-05 10:20:00,40.54,40.56,40.32,40.34,137334.0,39.3003,39.3197,39.0871,39.1064,137334.0
2022-05-05 10:25:00,40.34,40.4,40.3,40.33,159051.0,39.1064,39.1646,39.0677,39.0967,159051.0
2022-05-05 10:30:00,40.32,40.36,40.28,40.3,165260.0,39.0871,39.1258,39.0483,39.0677,165260.0
2022-05-05 10:35:00,40.3,40.31,40.13,40.16,164937.0,39.0677,39.0774,38.9029,38.9319,164937.0
2022-05-05 10:40:00,40.16,40.35,40.08,40.33,132564.0,38.9319,39.1161,38.8544,39.0967,132564.0
2022-05-05 10:45:00,40.32,40.46,40.08,40.08,188764.0,39.0871,39.2228,38.8544,38.8544,188764.0
2022-05-05 10:50:00,40.08,40.21,40.04,40.14,112586.0,38.8544,38.9804,38.8156,38.9126,112586.0
2022-05-05 10:55:00,40.14,40.22,40.09,40.15,97860.0,38.9126,38.9901,38.8641,38.9223,97860.0
2022-05-05 11:00:00,40.16,40.2,40.03,40.04,116019.0,38.9319,38.9707,38.8059,38.8156,116019.0
2022-05-05 11:05:00,40.04,40.07,39.8,39.88,180381.0,38.8156,38.8447,38.583,38.6605,180381.0
2022-05-05 11:10:00,39.88,39.98,39.79,39.96,126144.0,38.6605,38.7574,38.5733,38.7381,126144.0
2022-05-05 11:15:00,39.96,39.96,39.78,39.88,121054.0,38.7381,38.7381,38.5636,38.6605,121054.0
2022-05-05 11:20:00,39.88,39.89,39.71,39.72,188719.0,38.6605,38.6702,38.4957,38.5054,188719.0
2022-05-05 11:25:00,39.72,39.82,39.71,39.73,132512.0,38.5054,38.6023,38.4957,38.5151,132512.0
2022-05-05 11:30:00,39.73,39.74,39.64,39.66,239798.0,38.5151,38.5248,38.4278,38.4472,239798.0
2022-05-05 11:35:00,39.66,39.96,39.66,39.85,159518.0,38.4472,38.7381,38.4472,38.6314,159518.0
2022-05-05 11:40:00,39.86,39.92,39.82,39.85,74110.0,38.6411,38.6993,38.6023,38.6314,74110.0
2022-05-05 11:45:00,39.85,39.86,39.74,39.81,89188.0,38.6314,38.6411,38.5248,38.5926,89188.0
2022-05-05 11:50:00,39.82,39.83,39.5,39.52,126422.0,38.6023,38.612,38.2921,38.3115,126422.0
2022-05-05 11:55:00,39.52,39.54,39.41,39.51,162862.0,38.3115,38.3309,38.2049,38.3018,162862.0
2022-05-05 12:00:00,39.49,39.51,39.35,39.47,214887.0,38.2824,38.3018,38.1467,38.263,214887.0
2022-05-05 12:05:00,39.46,39.57,39.46,39.53,99756.0,38.2534,38.36,38.2534,38.3212,99756.0
2022-05-05 12:10:00,39.52,39.68,39.48,39.61,79680.0,38.3115,38.4666,38.2727,38.3988,79680.0
2022-05-05 12:15:00,39.59,39.64,39.5,39.62,69197.0,38.3794,38.4278,38.2921,38.4085,69197.0
2022-05-05 12:20:00,39.61,39.67,39.44,39.46,115154.0,38.3988,38.4569,38.234,38.2534,115154.0
2022-05-05 12:25:00,39.47,39.67,39.46,39.54,110646.0,38.263,38.4569,38.2534,38.3309,110646.0
2022-05-05 12:30:00,39.52,39.66,39.52,39.62,79674.0,38.3115,38.4472,38.3115,38.4085,79674.0
2022-05-05 12:35:00,39.61,39.62,39.5,39.59,65794.0,38.3988,38.4085,38.2921,38.3794,65794.0
2022-05-05 12:40:00,39.59,39.6,39.48,39.51,74506.0,38.3794,38.3891,38.2727,38.3018,74506.0
2022-05-05 12:45:00,39.52,39.56,39.46,39.5,71545.0,38.3115,38.3503,38.2534,38.2921,71545.0
2022-05-05 12:50:00,39.5,39.72,39.49,39.72,75267.0,38.2921,38.5054,38.2824,38.5054,75267.0
2022-05-05 12:55:00,39.73,39.79,39.68,39.79,153232.0,38.5151,38.5733,38.4666,38.5733,153232.0
2022-05-05 13:00:00,39.79,39.95,39.78,39.91,123158.0,38.5733,38.7284,38.5636,38.6896,123158.0
2022-05-05 13:05:00,39.91,40.17,39.9,40.14,171568.0,38.6896,38.9416,38.6799,38.9126,171568.0
2022-05-05 13:10:00,40.14,40.15,39.99,40.02,116041.0,38.9126,38.9223,38.7671,38.7962,116041.0
2022-05-05 13:15:00,40.02,40.09,39.94,40.07,91461.0,38.7962,38.8641,38.7187,38.8447,91461.0
2022-05-05 13:20:00,40.06,40.11,40.01,40.05,57526.0,38.835,38.8835,38.7865,38.8253,57526.0
2022-05-05 13:25:00,40.05,40.06,39.9,39.93,78449.0,38.8253,38.835,38.6799,38.709,78449.0
2022-05-05 13:30:00,39.93,39.93,39.8,39.88,90230.0,38.709,38.709,38.583,38.6605,90230.0
2022-05-05 13:35:00,39.89,40.1,39.89,39.97,131764.0,38.6702,38.8738,38.6702,38.7478,131764.0
2022-05-05 13:40:00,39.97,40.19,39.96,40.06,114695.0,38.7478,38.961,38.7381,38.835,114695.0
2022-05-05 13:45:00,40.06,40.11,39.96,39.96,54616.0,38.835,38.8835,38.7381,38.7381,54616.0
2022-05-05 13:50:00,39.95,39.96,39.83,39.87,56696.0,38.7284,38.7381,38.612,38.6508,56696.0
2022-05-05 13:55:00,39.87,39.88,39.79,39.85,62504.0,38.6508,38.6605,38.5733,38.6314,62504.0
2022-05-05 14:00:00,39.84,39.85,39.74,39.79,55067.0,38.6217,38.6314,38.5248,38.5733,55067.0
2022-05-05 14:05:00,39.79,39.88,39.77,39.79,63549.0,38.5733,38.6605,38.5539,38.5733,63549.0
2022-05-05 14:10:00,39.79,39.83,39.67,39.8,98041.0,38.5733,38.612,38.4569,38.583,98041.0
2022-05-05 14:15:00,39.8,39.96,39.77,39.96,141341.0,38.583,38.7381,38.5539,38.7381,141341.0
2022-05-05 14:20:00,39.96,39.98,39.67,39.69,103541.0,38.7381,38.7574,38.4569,38.4763,103541.0
2022-05-05 14:25:00,39.69,39.7,39.53,39.54,96576.0,38.4763,38.486,38.3212,38.3309,96576.0
2022-05-05 14:30:00,39.54,39.6,39.52,39.58,72648.0,38.3309,38.3891,38.3115,38.3697,72648.0
2022-05-05 14:35:00,39.57,39.7,39.55,39.69,91741.0,38.36,38.486,38.3406,38.4763,91741.0
2022-05-05 14:40:00,39.68,39.71,39.64,39.71,89042.0,38.4666,38.4957,38.4278,38.4957,89042.0
2022-05-05 14:45:00,39.71,39.8,39.67,39.72,82041.0,38.4957,38.583,38.4569,38.5054,82041.0
2022-05-05 14:50:00,39.73,39.86,39.71,39.73,121300.0,38.5151,38.6411,38.4957,38.5151,121300.0
2022-05-05 14:55:00,39.73,39.74,39.62,39.66,90992.0,38.5151,38.5248,38.4085,38.4472,90992.0
2022-05-05 15:00:00,39.66,39.7,39.6,39.62,62769.0,38.4472,38.486,38.3891,38.4085,62769.0
2022-05-05 15:05:00,39.62,39.64,39.54,39.6,109415.0,38.4085,38.4278,38.3309,38.3891,109415.0
2022-05-05 15:10:00,39.61,39.7,39.48,39.48,147040.0,38.3988,38.486,38.2727,38.2727,147040.0
2022-05-05 15:15:00,39.49,39.6,39.49,39.55,163591.0,38.2824,38.3891,38.2824,38.3406,163591.0
2022-05-05 15:20:00,39.55,39.57,39.49,39.52,162203.0,38.3406,38.36,38.2824,38.3115,162203.0
2022-05-05 15:25:00,39.51,39.65,39.46,39.46,295658.0,38.3018,38.4375,38.2534,38.2534,295658.0
2022-05-05 15:30:00,39.47,39.6,39.38,39.58,240431.0,38.263,38.3891,38.1758,38.3697,240431.0
2022-05-05 15:35:00,39.58,39.73,39.57,39.69,292581.0,38.3697,38.5151,38.36,38.4763,292581.0
2022-05-05 15:40:00,39.7,39.76,39.64,39.69,215652.0,38.486,38.5442,38.4278,38.4763,215652.0
2022-05-05 15:45:00,39.68,39.75,39.57,39.61,380101.0,38.4666,38.5345,38.36,38.3988,380101.0
2022-05-05 15:50:00,39.61,39.98,39.61,39.8,500047.0,38.3988,38.7574,38.3988,38.583,500047.0
2022-05-05 15:55:00,39.8,39.95,39.79,39.94,643000.0,38.583,38.7284,38.5733,38.7187,643000.0
2022-05-06 09:30:00,39.79,40.12,39.49,39.64,285899.0,38.5733,38.8932,38.2824,38.4278,285899.0
2022-05-06 09:35:00,39.65,39.69,39.44,39.55,145087.0,38.4375,38.4763,38.234,38.3406,145087.0
2022-05-06 09:40:00,39.53,39.6,39.23,39.3,249325.0,38.3212,38.3891,38.0304,38.0982,249325.0
2022-05-06 09:45:00,39.32,39.43,39.11,39.22,184694.0,38.1176,38.2243,37.9141,38.0207,184694.0
2022-05-06 09:50:00,39.22,39.25,38.99,39.01,150761.0,38.0207,38.0498,37.7977,37.8171,150761.0
2022-05-06 09:55:00,39.02,39.08,38.8,38.92,168890.0,37.8268,37.885,37.6135,37.7299,168890.0
2022-05-06 10:00:00,38.91,39.15,38.88,39.15,131682.0,37.7202,37.9528,37.6911,37.9528,131682.0
2022-05-06 10:05:00,39.16,39.26,39.06,39.06,150274.0,37.9625,38.0595,37.8656,37.8656,150274.0
2022-05-06 10:10:00,39.06,39.17,38.93,39.0,113190.0,37.8656,37.9722,37.7396,37.8074,113190.0
2022-05-06 10:15:00,39.02,39.32,39.01,39.15,179202.0,37.8268,38.1176,37.8171,37.9528,179202.0
2022-05-06 10:20:00,39.15,39.39,39.11,39.35,142997.0,37.9528,38.1855,37.9141,38.1467,142997.0
2022-05-06 10:25:00,39.37,39.49,39.25,39.25,121921.0,38.1661,38.2824,38.0498,38.0498,121921.0
2022-05-06 10:30:00,39.26,39.42,39.22,39.25,109968.0,38.0595,38.2146,38.0207,38.0498,109968.0
2022-05-06 10:35:00,39.25,39.33,39.12,39.32,94218.0,38.0498,38.1273,37.9237,38.1176,94218.0
2022-05-06 10:40:00,39.3,39.45,39.28,39.4,126456.0,38.0982,38.2437,38.0789,38.1952,126456.0
2022-05-06 10:45:00,39.38,39.72,39.35,39.69,125314.0,38.1758,38.5054,38.1467,38.4763,125314.0
2022-05-06 10:50:00,39.7,39.75,39.58,39.69,103081.0,38.486,38.5345,38.3697,38.4763,103081.0
2022-05-06 10:55:00,39.69,39.83,39.65,39.73,177606.0,38.4763,38.612,38.4375,38.5151,177606.0
2022-05-06 11:00:00,39.73,39.79,39.65,39.72,167785.0,38.5151,38.5733,38.4375,38.5054,167785.0
2022-05-06 11:05:00,39.72,39.85,39.64,39.83,201700.0,38.5054,38.6314,38.4278,38.612,201700.0
2022-05-06 11:10:00,39.83,39.86,39.65,39.76,197973.0,38.612,38.6411,38.4375,38.5442,197973.0
2022-05-06 11:15:00,39.76,39.86,39.72,39.81,199777.0,38.5442,38.6411,38.5054,38.5926,199777.0
2022-05-06 11:20:00,39.8,39.92,39.74,39.86,73371.0,38.583,38.6993,38.5248,38.6411,73371.0
2022-05-06 11:25:00,39.85,39.85,39.72,39.77,76484.0,38.6314,38.6314,38.5054,38.5539,76484.0
2022-05-06 11:30:00,39.8,39.82,39.65,39.73,403568.0,38.583,38.6023,38.4375,38.5151,403568.0
2022-05-06 11:35:00,39.72,39.75,39.59,39.59,134478.0,38.5054,38.5345,38.3794,38.3794,134478.0
2022-05-06 11:40:00,39.59,39.7,39.59,39.66,77318.0,38.3794,38.486,38.3794,38.4472,77318.0
2022-05-06 11:45:00,39.66,39.73,39.62,39.69,77297.0,38.4472,38.5151,38.4085,38.4763,77297.0
2022-05-06 11:50:00,39.68,39.81,39.59,39.64,133731.0,38.4666,38.5926,38.3794,38.4278,133731.0
2022-05-06 11:55:00,39.63,39.69,39.59,39.65,93357.0,38.4182,38.4763,38.3794,38.4375,93357.0
2022-05-06 12:00:00,39.64,39.83,39.62,39.82,124178.0,38.4278,38.612,38.4085,38.6023,124178.0
2022-05-06 12:05:00,39.8,39.95,39.79,39.82,127398.0,38.583,38.7284,38.5733,38.6023,127398.0
2022-05-06 12:10:00,39.83,39.84,39.53,39.55,130223.0,38.612,38.6217,38.3212,38.3406,130223.0
2022-05-06 12:15:00,39.55,39.62,39.45,39.49,173043.0,38.3406,38.4085,38.2437,38.2824,173043.0
2022-05-06 12:20:00,39.5,39.82,39.48,39.75,116645.0,38.2921,38.6023,38.2727,38.5345,116645.0
2022-05-06 12:25:00,39.75,39.84,39.72,39.78,78356.0,38.5345,38.6217,38.5054,38.5636,78356.0
2022-05-06 12:30:00,39.8,39.8,39.68,39.79,70372.0,38.583,38.583,38.4666,38.5733,70372.0
2022-05-06 12:35:00,39.79,39.84,39.64,39.74,85372.0,38.5733,38.6217,38.4278,38.5248,85372.0
2022-05-06 12:40:00,39.77,39.81,39.7,39.78,87645.0,38.5539,38.5926,38.486,38.5636,87645.0
2022-05-06 12:45:00,39.78,39.82,39.75,39.75,47338.0,38.5636,38.6023,38.5345,38.5345,47338.0
2022-05-06 12:50:00,39.76,39.93,39.69,39.87,81893.0,38.5442,38.709,38.4763,38.6508,81893.0
2022-05-06 12:55:00,39.86,40.01,39.84,39.99,142489.0,38.6411,38.7865,38.6217,38.7671,142489.0
2022-05-06 13:00:00,40.0,40.02,39.88,39.99,78285.0,38.7768,38.7962,38.6605,38.7671,78285.0
2022-05-06 13:05:00,39.99,39.99,39.81,39.87,77735.0,38.7671,38.7671,38.5926,38.6508,77735.0
2022-05-06 13:10:00,39.86,39.97,39.82,39.83,95856.0,38.6411,38.7478,38.6023,38.612,95856.0
2022-05-06 13:15:00,39.83,39.86,39.65,39.65,98301.0,38.612,38.6411,38.4375,38.4375,98301.0
2022-05-06 13:20:00,39.65,39.76,39.6,39.7,78371.0,38.4375,38.5442,38.3891,38.486,78371.0
2022-05-06 13:25:00,39.69,39.8,39.63,39.73,84616.0,38.4763,38.583,38.4182,38.5151,84616.0
2022-05-06 13:30:00,39.74,39.81,39.71,39.77,74653.0,38.5248,38.5926,38.4957,38.5539,74653.0
2022-05-06 13:35:00,39.77,39.83,39.59,39.63,111127.0,38.5539,38.612,38.3794,38.4182,111127.0
2022-05-06 13:40:00,39.63,39.8,39.59,39.78,189615.0,38.4182,38.583,38.3794,38.5636,189615.0
2022-05-06 13:45:00,39.77,39.8,39.63,39.7,65943.0,38.5539,38.583,38.4182,38.486,65943.0
2022-05-06 13:50:00,39.7,39.75,39.57,39.59,104125.0,38.486,38.5345,38.36,38.3794,104125.0
2022-05-06 13:55:00,39.59,39.61,39.54,39.56,63412.0,38.3794,38.3988,38.3309,38.3503,63412.0
2022-05-06 14:00:00,39.55,39.59,39.47,39.47,163422.0,38.3406,38.3794,38.263,38.263,163422.0
2022-05-06 14:05:00,39.47,39.47,39.27,39.27,69318.0,38.263,38.263,38.0692,38.0692,69318.0
2022-05-06 14:10:00,39.27,39.4,39.27,39.39,142546.0,38.0692,38.1952,38.0692,38.1855,142546.0
2022-05-06 14:15:00,39.39,39.47,39.36,39.37,89907.0,38.1855,38.263,38.1564,38.1661,89907.0
2022-05-06 14:20:00,39.36,39.41,39.29,39.37,112731.0,38.1564,38.2049,38.0885,38.1661,112731.0
2022-05-06 14:25:00,39.37,39.38,39.25,39.27,79673.0,38.1661,38.1758,38.0498,38.0692,79673.0
2022-05-06 14:30:00,39.28,39.32,39.18,39.29,119621.0,38.0789,38.1176,37.9819,38.0885,119621.0
2022-05-06 14:35:00,39.3,39.34,39.24,39.28,99073.0,38.0982,38.137,38.0401,38.0789,99073.0
2022-05-06 14:40:00,39.27,39.34,39.21,39.23,110849.0,38.0692,38.137,38.011,38.0304,110849.0
2022-05-06 14:45:00,39.24,39.34,39.21,39.32,143672.0,38.0401,38.137,38.011,38.1176,143672.0
2022-05-06 14:50:00,39.32,39.54,39.31,39.53,227024.0,38.1176,38.3309,38.1079,38.3212,227024.0
2022-05-06 14:55:00,39.54,39.57,39.38,39.39,140213.0,38.3309,38.36,38.1758,38.1855,140213.0
2022-05-06 15:00:00,39.39,39.42,39.29,39.39,138519.0,38.1855,38.2146,38.0885,38.1855,138519.0
2022-05-06 15:05:00,39.38,39.42,39.25,39.3,137277.0,38.1758,38.2146,38.0498,38.0982,137277.0
2022-05-06 15:10:00,39.31,39.4,39.27,39.34,93605.0,38.1079,38.1952,38.0692,38.137,93605.0
2022-05-06 15:15:00,39.35,39.41,39.29,39.39,115337.0,38.1467,38.2049,38.0885,38.1855,115337.0
2022-05-06 15:20:00,39.4,39.4,39.26,39.27,81978.0,38.1952,38.1952,38.0595,38.0692,81978.0
2022-05-06 15:25:00,39.28,39.39,39.25,39.38,122055.0,38.0789,38.1855,38.0498,38.1758,122055.0
2022-05-06 15:30:00,39.37,39.47,39.34,39.41,159078.0,38.1661,38.263,38.137,38.2049,159078.0
2022-05-06 15:35:00,39.41,39.61,39.39,39.59,277521.0,38.2049,38.3988,38.1855,38.3794,277521.0
2022-05-06 15:40:00,39.59,39.61,39.5,39.53,229778.0,38.3794,38.3988,38.2921,38.3212,229778.0
2022-05-06 15:45:00,39.54,39.67,39.49,39.63,266876.0,38.3309,38.4569,38.2824,38.4182,266876.0
2022-05-06 15:50:00,39.64,39.74,39.6,39.63,286821.0,38.4278,38.5248,38.3891,38.4182,286821.0
2022-05-06 15:55:00,39.64,39.65,39.56,39.6,631282.0,38.4278,38.4375,38.3503,38.3891,631282.0
2022-05-09 09:30:00,38.98,39.32,38.93,39.3,386836.0,37.788,38.1176,37.7396,38.0982,386836.0
2022-05-09 09:35:00,39.32,39.61,39.25,39.44,199522.0,38.1176,38.3988,38.0498,38.234,199522.0
2022-05-09 09:40:00,39.44,39.73,39.33,39.58,201875.0,38.234,38.5151,38.1273,38.3697,201875.0
2022-05-09 09:45:00,39.57,39.57,39.33,39.55,208016.0,38.36,38.36,38.1273,38.3406,208016.0
2022-05-09 09:50:00,39.55,40.08,39.43,40.07,355579.0,38.3406,38.8544,38.2243,38.8447,355579.0
2022-05-09 09:55:00,40.08,40.19,39.97,40.1,368785.0,38.8544,38.961,38.7478,38.8738,368785.0
2022-05-09 10:00:00,40.12,40.22,39.93,40.16,289076.0,38.8932,38.9901,38.709,38.9319,289076.0
2022-05-09 10:05:00,40.15,40.18,39.7,39.72,193233.0,38.9223,38.9513,38.486,38.5054,193233.0
2022-05-09 10:10:00,39.71,39.84,39.64,39.74,173857.0,38.4957,38.6217,38.4278,38.5248,173857.0
2022-05-09 10:15:00,39.73,39.8,39.57,39.6,174136.0,38.5151,38.583,38.36,38.3891,174136.0
2022-05-09 10:20:00,39.61,39.61,39.39,39.39,144243.0,38.3988,38.3988,38.1855,38.1855,144243.0
2022-05-09 10:25:00,39.38,39.43,39.21,39.22,153541.0,38.1758,38.2243,38.011,38.0207,153541.0
2022-05-09 10:30:00,39.21,39.24,39.0,39.14,298495.0,38.011,38.0401,37.8074,37.9431,298495.0
2022-05-09 10:35:00,39.14,39.14,38.96,38.99,171862.0,37.9431,37.9431,37.7686,37.7977,171862.0
2022-05-09 10:40:00,38.98,39.02,38.89,38.96,392802.0,37.788,37.8268,37.7008,37.7686,392802.0
2022-05-09 10:45:00,38.98,39.02,38.89,38.97,282467.0,37.788,37.8268,37.7008,37.7783,282467.0
2022-05-09 10:50:00,38.96,38.99,38.69,38.71,277892.0,37.7686,37.7977,37.5069,37.5263,277892.0
2022-05-09 10:55:00,38.7,38.82,38.64,38.71,190453.0,37.5166,37.6329,37.4584,37.5263,190453.0
2022-05-09 11:00:00,38.7,38.81,38.67,38.69,233426.0,37.5166,37.6232,37.4875,37.5069,233426.0
2022-05-09 11:05:00,38.69,38.69,38.56,38.59,223937.0,37.5069,37.5069,37.3809,37.41,223937.0
2022-05-09 11:10:00,38.59,38.65,38.47,38.52,134945.0,37.41,37.4681,37.2936,37.3421,134945.0
2022-05-09 11:15:00,38.51,38.63,38.5,38.51,144879.0,37.3324,37.4487,37.3227,37.3324,144879.0
2022-05-09 11:20:00,38.5,38.5,38.32,38.34,163777.0,37.3227,37.3227,37.1482,37.1676,163777.0
2022-05-09 11:25:00,38.33,38.41,38.25,38.32,277075.0,37.1579,37.2355,37.0804,37.1482,277075.0
2022-05-09 11:30:00,38.31,38.34,38.14,38.26,231337.0,37.1385,37.1676,36.9737,37.09,231337.0
2022-05-09 11:35:00,38.26,38.41,38.17,38.37,155815.0,37.09,37.2355,37.0028,37.1967,155815.0
2022-05-09 11:40:00,38.37,38.52,38.3,38.47,135620.0,37.1967,37.3421,37.1288,37.2936,135620.0
2022-05-09 11:45:00,38.47,38.62,38.46,38.53,126263.0,37.2936,37.439,37.2839,37.3518,126263.0
2022-05-09 11:50:00,38.53,38.6,38.47,38.54,220846.0,37.3518,37.4196,37.2936,37.3615,220846.0
2022-05-09 11:55:00,38.54,38.7,38.51,38.67,96886.0,37.3615,37.5166,37.3324,37.4875,96886.0
2022-05-09 12:00:00,38.66,38.66,38.46,38.51,132573.0,37.4778,37.4778,37.2839,37.3324,132573.0
2022-05-09 12:05:00,38.53,38.79,38.5,38.68,172086.0,37.3518,37.6038,37.3227,37.4972,172086.0
2022-05-09 12:10:00,38.67,38.81,38.67,38.76,114041.0,37.4875,37.6232,37.4875,37.5748,114041.0
2022-05-09 12:15:00,38.75,38.95,38.74,38.93,181688.0,37.5651,37.7589,37.5554,37.7396,181688.0
2022-05-09 12:20:00,38.92,38.97,38.83,38.92,117510.0,37.7299,37.7783,37.6426,37.7299,117510.0
2022-05-09 12:25:00,38.92,38.94,38.75,38.85,91469.0,37.7299,37.7493,37.5651,37.662,91469.0
2022-05-09 12:30:00,38.83,38.93,38.8,38.87,102048.0,37.6426,37.7396,37.6135,37.6814,102048.0
2022-05-09 12:35:00,38.86,38.86,38.72,38.73,72955.0,37.6717,37.6717,37.536,37.5457,72955.0
2022-05-09 12:40:00,38.73,38.77,38.66,38.66,81393.0,37.5457,37.5845,37.4778,37.4778,81393.0
2022-05-09 12:45:00,38.66,38.66,38.55,38.6,145047.0,37.4778,37.4778,37.3712,37.4196,145047.0
2022-05-09 12:50:00,38.6,38.61,38.46,38.47,68895.0,37.4196,37.4293,37.2839,37.2936,68895.0
2022-05-09 12:55:00,38.47,38.53,38.4,38.41,127389.0,37.2936,37.3518,37.2258,37.2355,127389.0
2022-05-09 13:00:00,38.41,38.42,38.33,38.37,86051.0,37.2355,37.2452,37.1579,37.1967,86051.0
2022-05-09 13:05:00,38.36,38.4,38.32,38.39,120623.0,37.187,37.2258,37.1482,37.2161,120623.0
2022-05-09 13:10:00,38.38,38.38,38.25,38.27,96476.0,37.2064,37.2064,37.0804,37.0997,96476.0
2022-05-09 13:15:00,38.27,38.38,38.27,38.35,71596.0,37.0997,37.2064,37.0997,37.1773,71596.0
2022-05-09 13:20:00,38.34,38.35,38.25,38.33,96574.0,37.1676,37.1773,37.0804,37.1579,96574.0
2022-05-09 13:25:00,38.33,38.5,38.33,38.48,112366.0,37.1579,37.3227,37.1579,37.3033,112366.0
2022-05-09 13:30:00,38.48,38.54,38.33,38.36,147132.0,37.3033,37.3615,37.1579,37.187,147132.0
2022-05-09 13:35:00,38.35,38.36,38.28,38.34,115269.0,37.1773,37.187,37.1094,37.1676,115269.0
2022-05-09 13:40:00,38.34,38.52,38.33,38.46,156852.0,37.1676,37.3421,37.1579,37.2839,156852.0
2022-05-09 13:45:00,38.47,38.5,38.33,38.34,94397.0,37.2936,37.3227,37.1579,37.1676,94397.0
2022-05-09 13:50:00,38.34,38.38,38.19,38.26,109363.0,37.1676,37.2064,37.0222,37.09,109363.0
2022-05-09 13:55:00,38.25,38.39,38.23,38.36,61259.0,37.0804,37.2161,37.061,37.187,61259.0
2022-05-09 14:00:00,38.35,38.47,38.33,38.36,123178.0,37.1773,37.2936,37.1579,37.187,123178.0
2022-05-09 14:05:00,38.36,38.42,38.3,38.34,76766.0,37.187,37.2452,37.1288,37.1676,76766.0
2022-05-09 14:10:00,38.34,38.47,38.31,38.4,75973.0,37.1676,37.2936,37.1385,37.2258,75973.0
2022-05-09 14:15:00,38.41,38.5,38.39,38.48,97501.0,37.2355,37.3227,37.2161,37.3033,97501.0
2022-05-09 14:20:00,38.48,38.49,38.32,38.34,98401.0,37.3033,37.313,37.1482,37.1676,98401.0
2022-05-09 14:25:00,38.33,38.36,38.28,38.32,107727.0,37.1579,37.187,37.1094,37.1482,107727.0
2022-05-09 14:30:00,38.33,38.33,38.2,38.25,238447.0,37.1579,37.1579,37.0319,37.0804,238447.0
2022-05-09 14:35:00,38.26,38.35,38.21,38.27,119017.0,37.09,37.1773,37.0416,37.0997,119017.0
2022-05-09 14:40:00,38.26,38.38,38.25,38.35,131910.0,37.09,37.2064,37.0804,37.1773,131910.0
2022-05-09 14:45:00,38.35,38.5,38.35,38.37,123434.0,37.1773,37.3227,37.1773,37.1967,123434.0
2022-05-09 14:50:00,38.37,38.48,38.29,38.47,145447.0,37.1967,37.3033,37.1191,37.2936,145447.0
2022-05-09 14:55:00,38.47,38.6,38.47,38.53,117402.0,37.2936,37.4196,37.2936,37.3518,117402.0
2022-05-09 15:00:00,38.54,38.62,38.47,38.55,166424.0,37.3615,37.439,37.2936,37.3712,166424.0
2022-05-09 15:05:00,38.55,38.68,38.52,38.55,170400.0,37.3712,37.4972,37.3421,37.3712,170400.0
2022-05-09 15:10:00,38.54,38.68,38.53,38.66,132816.0,37.3615,37.4972,37.3518,37.4778,132816.0
2022-05-09 15:15:00,38.66,38.71,38.54,38.59,144269.0,37.4778,37.5263,37.3615,37.41,144269.0
2022-05-09 15:20:00,38.59,38.59,38.43,38.45,123454.0,37.41,37.41,37.2548,37.2742,123454.0
2022-05-09 15:25:00,38.44,38.48,38.4,38.44,127522.0,37.2645,37.3033,37.2258,37.2645,127522.0
2022-05-09 15:30:00,38.45,38.45,38.35,38.41,184338.0,37.2742,37.2742,37.1773,37.2355,184338.0
2022-05-09 15:35:00,38.41,38.44,38.35,38.4,213278.0,37.2355,37.2645,37.1773,37.2258,213278.0
2022-05-09 15:40:00,38.39,38.39,38.29,38.34,264107.0,37.2161,37.2161,37.1191,37.1676,264107.0
2022-05-09 15:45:00,38.34,38.36,38.16,38.18,327217.0,37.1676,37.187,36.9931,37.0125,327217.0
2022-05-09 15:50:00,38.18,38.2,38.07,38.13,523282.0,37.0125,37.0319,36.9059,36.964,523282.0
2022-05-09 15:55:00,38.13,38.26,38.12,38.25,733846.0,36.964,37.09,36.9543,37.0804,733846.0
2022-05-10 09:30:00,39.39,39.49,39.14,39.15,648445.0,38.1855,38.2824,37.9431,37.9528,648445.0
2022-05-10 09:35:00,39.14,39.16,38.81,38.95,405269.0,37.9431,37.9625,37.6232,37.7589,405269.0
2022-05-10 09:40:00,38.98,39.14,38.85,38.88,292983.0,37.788,37.9431,37.662,37.6911,292983.0
2022-05-10 09:45:00,38.88,38.95,38.74,38.94,195333.0,37.6911,37.7589,37.5554,37.7493,195333.0
2022-05-10 09:50:00,38.94,39.06,38.89,39.02,188002.0,37.7493,37.8656,37.7008,37.8268,188002.0
2022-05-10 09:55:00,39.02,39.14,38.97,39.1,156743.0,37.8268,37.9431,37.7783,37.9044,156743.0
2022-05-10 10:00:00,39.1,39.18,38.79,39.13,278991.0,37.9044,37.9819,37.6038,37.9334,278991.0
2022-05-10 10:05:00,39.13,39.17,38.88,38.9,253873.0,37.9334,37.9722,37.6911,37.7105,253873.0
2022-05-10 10:10:00,38.9,39.06,38.87,38.95,168749.0,37.7105,37.8656,37.6814,37.7589,168749.0
2022-05-10 10:15:00,38.96,39.13,38.94,39.09,266195.0,37.7686,37.9334,37.7493,37.8947,266195.0
2022-05-10 10:20:00,39.09,39.21,38.87,39.02,168372.0,37.8947,38.011,37.6814,37.8268,168372.0
2022-05-10 10:25:00,39.02,39.02,38.81,38.99,166799.0,37.8268,37.8268,37.6232,37.7977,166799.0
2022-05-10 10:30:00,38.99,39.04,38.81,38.88,179929.0,37.7977,37.8462,37.6232,37.6911,179929.0
2022-05-10 10:35:00,38.89,38.89,38.62,38.64,193449.0,37.7008,37.7008,37.439,37.4584,193449.0
2022-05-10 10:40:00,38.64,38.68,38.5,38.61,219490.0,37.4584,37.4972,37.3227,37.4293,219490.0
2022-05-10 10:45:00,38.6,38.6,38.32,38.37,160103.0,37.4196,37.4196,37.1482,37.1967,160103.0
2022-05-10 10:50:00,38.37,38.41,38.26,38.41,167335.0,37.1967,37.2355,37.09,37.2355,167335.0
2022-05-10 10:55:00,38.41,38.42,38.25,38.29,177586.0,37.2355,37.2452,37.0804,37.1191,177586.0
2022-05-10 11:00:00,38.29,38.35,38.14,38.19,142350.0,37.1191,37.1773,36.9737,37.0222,142350.0
2022-05-10 11:05:00,38.2,38.21,38.07,38.13,156617.0,37.0319,37.0416,36.9059,36.964,156617.0
2022-05-10 11:10:00,38.13,38.16,38.03,38.09,171245.0,36.964,36.9931,36.8671,36.9252,171245.0
2022-05-10 11:15:00,38.08,38.18,38.03,38.18,236250.0,36.9156,37.0125,36.8671,37.0125,236250.0
2022-05-10 11:20:00,38.18,38.2,37.99,38.01,213075.0,37.0125,37.0319,36.8283,36.8477,213075.0
2022-05-10 11:25:00,38.0,38.04,37.84,37.98,173660.0,36.838,36.8768,36.6829,36.8186,173660.0
2022-05-10 11:30:00,37.98,38.11,37.83,37.94,165207.0,36.8186,36.9446,36.6732,36.7798,165207.0
2022-05-10 11:35:00,37.95,38.12,37.91,38.12,152232.0,36.7895,36.9543,36.7507,36.9543,152232.0
2022-05-10 11:40:00,38.12,38.13,37.93,37.97,160627.0,36.9543,36.964,36.7701,36.8089,160627.0
2022-05-10 11:45:00,37.98,37.98,37.82,37.83,147265.0,36.8186,36.8186,36.6635,36.6732,147265.0
2022-05-10 11:50:00,37.82,37.83,37.73,37.81,138394.0,36.6635,36.6732,36.5763,36.6538,138394.0
2022-05-10 11:55:00,37.81,37.93,37.65,37.87,171380.0,36.6538,36.7701,36.4987,36.712,171380.0
2022-05-10 12:00:00,37.88,37.99,37.82,37.95,194403.0,36.7217,36.8283,36.6635,36.7895,194403.0
2022-05-10 12:05:00,37.95,37.97,37.7,37.71,136267.0,36.7895,36.8089,36.5472,36.5569,136267.0
2022-05-10 12:10:00,37.71,37.87,37.63,37.77,171105.0,36.5569,36.712,36.4793,36.615,171105.0
2022-05-10 12:15:00,37.77,37.88,37.69,37.7,92982.0,36.615,36.7217,36.5375,36.5472,92982.0
2022-05-10 12:20:00,37.7,37.75,37.64,37.65,125476.0,36.5472,36.5956,36.489,36.4987,125476.0
2022-05-10 12:25:00,37.64,37.75,37.64,37.69,193220.0,36.489,36.5956,36.489,36.5375,193220.0
2022-05-10 12:30:00,37.68,37.81,37.52,37.57,570068.0,36.5278,36.6538,36.3727,36.4211,570068.0
2022-05-10 12:35:00,37.56,37.72,37.55,37.63,736397.0,36.4115,36.5666,36.4018,36.4793,736397.0
2022-05-10 12:40:00,37.63,37.74,37.57,37.73,431501.0,36.4793,36.5859,36.4211,36.5763,431501.0
2022-05-10 12:45:00,37.73,37.92,37.71,37.81,193441.0,36.5763,36.7604,36.5569,36.6538,193441.0
2022-05-10 12:50:00,37.81,37.82,37.66,37.7,219843.0,36.6538,36.6635,36.5084,36.5472,219843.0
2022-05-10 12:55:00,37.69,37.79,37.68,37.71,105733.0,36.5375,36.6344,36.5278,36.5569,105733.0
2022-05-10 13:00:00,37.72,37.93,37.64,37.87,170057.0,36.5666,36.7701,36.489,36.712,170057.0
2022-05-10 13:05:00,37.87,37.98,37.86,37.95,116030.0,36.712,36.8186,36.7023,36.7895,116030.0
2022-05-10 13:10:00,37.96,37.97,37.81,37.9,149988.0,36.7992,36.8089,36.6538,36.7411,149988.0
2022-05-10 13:15:00,37.89,37.92,37.76,37.83,148241.0,36.7314,36.7604,36.6053,36.6732,148241.0
2022-05-10 13:20:00,37.84,37.94,37.78,37.94,230235.0,36.6829,36.7798,36.6247,36.7798,230235.0
2022-05-10 13:25:00,37.95,38.14,37.95,38.12,219138.0,36.7895,36.9737,36.7895,36.9543,219138.0
2022-05-10 13:30:00,38.13,38.28,38.13,38.27,183521.0,36.964,37.1094,36.964,37.0997,183521.0
2022-05-10 13:35:00,38.27,38.55,38.27,38.55,303307.0,37.0997,37.3712,37.0997,37.3712,303307.0
2022-05-10 13:40:00,38.56,38.74,38.52,38.63,235129.0,37.3809,37.5554,37.3421,37.4487,235129.0
2022-05-10 13:45:00,38.63,38.73,38.59,38.7,209563.0,37.4487,37.5457,37.41,37.5166,209563.0
2022-05-10 13:50:00,38.7,38.8,38.64,38.78,166431.0,37.5166,37.6135,37.4584,37.5941,166431.0
2022-05-10 13:55:00,38.79,39.02,38.76,39.0,284373.0,37.6038,37.8268,37.5748,37.8074,284373.0
2022-05-10 14:00:00,39.02,39.02,38.79,38.91,208616.0,37.8268,37.8268,37.6038,37.7202,208616.0
2022-05-10 14:05:00,38.91,38.93,38.79,38.84,145278.0,37.7202,37.7396,37.6038,37.6523,145278.0
2022-05-10 14:10:00,38.83,39.0,38.78,38.98,155843.0,37.6426,37.8074,37.5941,37.788,155843.0
2022-05-10 14:15:00,38.98,39.01,38.69,38.86,221800.0,37.788,37.8171,37.5069,37.6717,221800.0
2022-05-10 14:20:00,38.86,38.96,38.73,38.79,166345.0,37.6717,37.7686,37.5457,37.6038,166345.0
2022-05-10 14:25:00,38.78,38.85,38.72,38.84,129475.0,37.5941,37.662,37.536,37.6523,129475.0
2022-05-10 14:30:00,38.85,38.89,38.74,38.76,146352.0,37.662,37.7008,37.5554,37.5748,146352.0
2022-05-10 14:35:00,38.76,38.85,38.72,38.73,168893.0,37.5748,37.662,37.536,37.5457,168893.0
2022-05-10 14:40:00,38.72,38.85,38.62,38.83,249959.0,37.536,37.662,37.439,37.6426,249959.0
2022-05-10 14:45:00,38.83,38.85,38.56,38.68,163465.0,37.6426,37.662,37.3809,37.4972,163465.0
2022-05-10 14:50:00,38.68,38.77,38.66,38.75,96714.0,37.4972,37.5845,37.4778,37.5651,96714.0
2022-05-10 14:55:00,38.76,38.78,38.57,38.78,153942.0,37.5748,37.5941,37.3906,37.5941,153942.0
2022-05-10 15:00:00,38.79,38.84,38.72,38.81,196385.0,37.6038,37.6523,37.536,37.6232,196385.0
2022-05-10 15:05:00,38.81,39.0,38.81,38.91,151933.0,37.6232,37.8074,37.6232,37.7202,151933.0
2022-05-10 15:10:00,38.91,38.96,38.84,38.86,201059.0,37.7202,37.7686,37.6523,37.6717,201059.0
2022-05-10 15:15:00,38.86,38.93,38.76,38.87,138304.0,37.6717,37.7396,37.5748,37.6814,138304.0
2022-05-10 15:20:00,38.87,38.89,38.66,38.7,148902.0,37.6814,37.7008,37.4778,37.5166,148902.0
2022-05-10 15:25:00,38.71,38.73,38.58,38.65,163662.0,37.5263,37.5457,37.4003,37.4681,163662.0
2022-05-10 15:30:00,38.64,38.65,38.55,38.62,159039.0,37.4584,37.4681,37.3712,37.439,159039.0
2022-05-10 15:35:00,38.62,38.64,38.49,38.55,224406.0,37.439,37.4584,37.313,37.3712,224406.0
2022-05-10 15:40:00,38.55,38.56,38.47,38.48,209236.0,37.3712,37.3809,37.2936,37.3033,209236.0
2022-05-10 15:45:00,38.49,38.65,38.46,38.59,293159.0,37.313,37.4681,37.2839,37.41,293159.0
2022-05-10 15:50:00,38.59,38.68,38.51,38.66,390420.0,37.41,37.4972,37.3324,37.4778,390420.0
2022-05-10 15:55:00,38.66,38.72,38.61,38.68,476189.0,37.4778,37.536,37.4293,37.4972,476189.0
2022-05-11 09:30:00,38.78,39.16,38.7,38.8,323179.0,37.5941,37.9625,37.5166,37.6135,323179.0
2022-05-11 09:35:00,38.81,38.81,38.44,38.49,190153.0,37.6232,37.6232,37.2645,37.313,190153.0
2022-05-11 09:40:00,38.48,38.87,38.44,38.86,212529.0,37.3033,37.6814,37.2645,37.6717,212529.0
2022-05-11 09:45:00,38.87,39.04,38.78,38.99,317521.0,37.6814,37.8462,37.5941,37.7977,317521.0
2022-05-11 09:50:00,38.98,39.07,38.85,38.88,181451.0,37.788,37.8753,37.662,37.6911,181451.0
2022-05-11 09:55:00,38.88,38.99,38.75,38.97,126441.0,37.6911,37.7977,37.5651,37.7783,126441.0
2022-05-11 10:00:00,38.96,39.12,38.77,39.09,182023.0,37.7686,37.9237,37.5845,37.8947,182023.0
2022-05-11 10:05:00,39.09,39.11,38.86,38.88,134161.0,37.8947,37.9141,37.6717,37.6911,134161.0
2022-05-11 10:10:00,38.88,39.12,38.82,39.09,155608.0,37.6911,37.9237,37.6329,37.8947,155608.0
2022-05-11 10:15:00,39.1,39.29,39.0,39.17,264140.0,37.9044,38.0885,37.8074,37.9722,264140.0
2022-05-11 10:20:00,39.18,39.35,39.05,39.32,177578.0,37.9819,38.1467,37.8559,38.1176,177578.0
2022-05-11 10:25:00,39.33,39.44,39.24,39.24,215248.0,38.1273,38.234,38.0401,38.0401,215248.0
2022-05-11 10:30:00,39.23,39.29,39.0,39.07,120588.0,38.0304,38.0885,37.8074,37.8753,120588.0
2022-05-11 10:35:00,39.07,39.29,38.98,39.21,155784.0,37.8753,38.0885,37.788,38.011,155784.0
2022-05-11 10:40:00,39.21,39.3,39.13,39.28,140474.0,38.011,38.0982,37.9334,38.0789,140474.0
2022-05-11 10:45:00,39.28,39.37,39.06,39.1,217288.0,38.0789,38.1661,37.8656,37.9044,217288.0
2022-05-11 10:50:00,39.09,39.09,38.82,38.94,190249.0,37.8947,37.8947,37.6329,37.7493,190249.0
2022-05-11 10:55:00,38.94,39.0,38.83,38.89,193274.0,37.7493,37.8074,37.6426,37.7008,193274.0
2022-05-11 11:00:00,38.9,38.97,38.84,38.95,148833.0,37.7105,37.7783,37.6523,37.7589,148833.0
2022-05-11 11:05:00,38.96,38.96,38.79,38.84,103368.0,37.7686,37.7686,37.6038,37.6523,103368.0
2022-05-11 11:10:00,38.84,38.96,38.82,38.92,119780.0,37.6523,37.7686,37.6329,37.7299,119780.0
2022-05-11 11:15:00,38.91,38.96,38.69,38.74,179925.0,37.7202,37.7686,37.5069,37.5554,179925.0
2022-05-11 11:20:00,38.73,38.9,38.73,38.87,118470.0,37.5457,37.7105,37.5457,37.6814,118470.0
2022-05-11 11:25:00,38.86,38.98,38.78,38.96,180386.0,37.6717,37.788,37.5941,37.7686,180386.0
2022-05-11 11:30:00,38.96,39.06,38.91,38.96,167742.0,37.7686,37.8656,37.7202,37.7686,167742.0
2022-05-11 11:35:00,38.98,39.22,38.91,39.1,137494.0,37.788,38.0207,37.7202,37.9044,137494.0
2022-05-11 11:40:00,39.09,39.19,39.09,39.11,99330.0,37.8947,37.9916,37.8947,37.9141,99330.0
2022-05-11 11:45:00,39.12,39.14,39.01,39.05,122018.0,37.9237,37.9431,37.8171,37.8559,122018.0
2022-05-11 11:50:00,39.05,39.06,38.9,38.94,110313.0,37.8559,37.8656,37.7105,37.7493,110313.0
2022-05-11 11:55:00,38.94,38.95,38.82,38.92,78860.0,37.7493,37.7589,37.6329,37.7299,78860.0
2022-05-11 12:00:00,38.92,38.93,38.83,38.87,72938.0,37.7299,37.7396,37.6426,37.6814,72938.0
2022-05-11 12:05:00,38.86,38.91,38.76,38.77,95980.0,37.6717,37.7202,37.5748,37.5845,95980.0
2022-05-11 12:10:00,38.77,38.78,38.68,38.75,79725.0,37.5845,37.5941,37.4972,37.5651,79725.0
2022-05-11 12:15:00,38.75,38.84,38.7,38.71,92631.0,37.5651,37.6523,37.5166,37.5263,92631.0
2022-05-11 12:20:00,38.7,38.89,38.68,38.83,126428.0,37.5166,37.7008,37.4972,37.6426,126428.0
2022-05-11 12:25:00,38.83,38.85,38.55,38.58,190520.0,37.6426,37.662,37.3712,37.4003,190520.0
2022-05-11 12:30:00,38.58,38.58,38.41,38.43,190675.0,37.4003,37.4003,37.2355,37.2548,190675.0
2022-05-11 12:35:00,38.42,38.46,38.3,38.31,321975.0,37.2452,37.2839,37.1288,37.1385,321975.0
2022-05-11 12:40:00,38.31,38.44,38.26,38.29,198306.0,37.1385,37.2645,37.09,37.1191,198306.0
2022-05-11 12:45:00,38.29,38.31,38.19,38.31,283284.0,37.1191,37.1385,37.0222,37.1385,283284.0
2022-05-11 12:50:00,38.31,38.31,38.08,38.09,183469.0,37.1385,37.1385,36.9156,36.9252,183469.0
2022-05-11 12:55:00,38.09,38.13,38.0,38.05,168043.0,36.9252,36.964,36.838,36.8865,168043.0
2022-05-11 13:00:00,38.04,38.09,37.95,37.98,222767.0,36.8768,36.9252,36.7895,36.8186,222767.0
2022-05-11 13:05:00,37.96,38.0,37.92,37.93,174316.0,36.7992,36.838,36.7604,36.7701,174316.0
2022-05-11 13:10:00,37.93,37.96,37.83,37.84,172002.0,36.7701,36.7992,36.6732,36.6829,172002.0
2022-05-11 13:15:00,37.83,37.92,37.83,37.88,104257.0,36.6732,36.7604,36.6732,36.7217,104257.0
2022-05-11 13:20:00,37.88,37.93,37.77,37.9,131298.0,36.7217,36.7701,36.615,36.7411,131298.0
2022-05-11 13:25:00,37.91,37.91,37.72,37.77,121722.0,36.7507,36.7507,36.5666,36.615,121722.0
2022-05-11 13:30:00,37.75,37.85,37.71,37.73,203369.0,36.5956,36.6926,36.5569,36.5763,203369.0
2022-05-11 13:35:00,37.74,37.75,37.54,37.56,142437.0,36.5859,36.5956,36.3921,36.4115,142437.0
2022-05-11 13:40:00,37.55,37.62,37.52,37.58,84715.0,36.4018,36.4696,36.3727,36.4308,84715.0
2022-05-11 13:45:00,37.58,37.65,37.53,37.65,146213.0,36.4308,36.4987,36.3824,36.4987,146213.0
2022-05-11 13:50:00,37.65,37.69,37.55,37.61,124299.0,36.4987,36.5375,36.4018,36.4599,124299.0
2022-05-11 13:55:00,37.61,37.64,37.44,37.47,179744.0,36.4599,36.489,36.2951,36.3242,179744.0
2022-05-11 14:00:00,37.47,37.75,37.47,37.74,207135.0,36.3242,36.5956,36.3242,36.5859,207135.0
2022-05-11 14:05:00,37.74,37.75,37.64,37.64,102939.0,36.5859,36.5956,36.489,36.489,102939.0
2022-05-11 14:10:00,37.63,37.71,37.6,37.71,78416.0,36.4793,36.5569,36.4502,36.5569,78416.0
2022-05-11 14:15:00,37.71,37.78,37.64,37.75,97895.0,36.5569,36.6247,36.489,36.5956,97895.0
2022-05-11 14:20:00,37.75,37.84,37.62,37.83,110150.0,36.5956,36.6829,36.4696,36.6732,110150.0
2022-05-11 14:25:00,37.83,37.95,37.72,37.78,194828.0,36.6732,36.7895,36.5666,36.6247,194828.0
2022-05-11 14:30:00,37.78,37.86,37.7,37.84,149041.0,36.6247,36.7023,36.5472,36.6829,149041.0
2022-05-11 14:35:00,37.85,37.86,37.73,37.82,195153.0,36.6926,36.7023,36.5763,36.6635,195153.0
2022-05-11 14:40:00,37.81,37.9,37.7,37.89,217064.0,36.6538,36.7411,36.5472,36.7314,217064.0
2022-05-11 14:45:00,37.89,37.92,37.71,37.73,128326.0,36.7314,36.7604,36.5569,36.5763,128326.0
2022-05-11 14:50:00,37.73,37.76,37.6,37.66,121882.0,36.5763,36.6053,36.4502,36.5084,121882.0
2022-05-11 14:55:00,37.66,37.7,37.6,37.65,94774.0,36.5084,36.5472,36.4502,36.4987,94774.0
2022-05-11 15:00:00,37.64,37.67,37.53,37.53,225731.0,36.489,36.5181,36.3824,36.3824,225731.0
2022-05-11 15:05:00,37.54,37.64,37.5,37.62,136080.0,36.3921,36.489,36.3533,36.4696,136080.0
2022-05-11 15:10:00,37.6,37.64,37.51,37.55,135490.0,36.4502,36.489,36.363,36.4018,135490.0
2022-05-11 15:15:00,37.55,37.63,37.44,37.59,179250.0,36.4018,36.4793,36.2951,36.4405,179250.0
2022-05-11 15:20:00,37.6,37.62,37.45,37.48,200772.0,36.4502,36.4696,36.3048,36.3339,200772.0
2022-05-11 15:25:00,37.48,37.53,37.41,37.45,227967.0,36.3339,36.3824,36.266,36.3048,227967.0
2022-05-11 15:30:00,37.47,37.56,37.42,37.48,184551.0,36.3242,36.4115,36.2757,36.3339,184551.0
2022-05-11 15:35:00,37.47,37.48,37.3,37.32,198051.0,36.3242,36.3339,36.1594,36.1788,198051.0
2022-05-11 15:40:00,37.32,37.34,37.29,37.32,328538.0,36.1788,36.1982,36.1497,36.1788,328538.0
2022-05-11 15:45:00,37.33,37.33,37.17,37.2,349350.0,36.1885,36.1885,36.0334,36.0625,349350.0
2022-05-11 15:50:00,37.2,37.28,37.17,37.25,469069.0,36.0625,36.14,36.0334,36.1109,469069.0
2022-05-11 15:55:00,37.24,37.28,37.21,37.27,625813.0,36.1012,36.14,36.0722,36.1303,625813.0
2022-05-12 09:30:00,35.46,35.68,35.13,35.32,1319583.0,34.3757,34.5889,34.0558,34.2399,1319583.0
2022-05-12 09:35:00,35.31,35.4,34.8,34.84,1169533.0,34.2303,34.3175,33.7358,33.7746,1169533.0
2022-05-12 09:40:00,34.84,34.9,34.58,34.86,928795.0,33.7746,33.8328,33.5226,33.794,928795.0
2022-05-12 09:45:00,34.86,35.35,34.74,35.18,787964.0,33.794,34.269,33.6777,34.1042,787964.0
2022-05-12 09:50:00,35.18,35.25,34.91,35.21,713990.0,34.1042,34.1721,33.8425,34.1333,713990.0
2022-05-12 09:55:00,35.2,35.2,34.78,34.9,613224.0,34.1236,34.1236,33.7165,33.8328,613224.0
2022-05-12 10:00:00,34.89,35.11,34.74,35.1,764383.0,33.8231,34.0364,33.6777,34.0267,764383.0
2022-05-12 10:05:00,35.1,35.71,35.08,35.68,574227.0,34.0267,34.618,34.0073,34.5889,574227.0
2022-05-12 10:10:00,35.68,35.95,35.62,35.8,693466.0,34.5889,34.8507,34.5308,34.7053,693466.0
2022-05-12 10:15:00,35.8,35.82,35.54,35.71,411507.0,34.7053,34.7247,34.4532,34.618,411507.0
2022-05-12 10:20:00,35.72,36.1,35.66,36.01,393839.0,34.6277,34.9961,34.5696,34.9088,393839.0
2022-05-12 10:25:00,36.0,36.07,35.72,35.74,529924.0,34.8992,34.967,34.6277,34.6471,529924.0
2022-05-12 10:30:00,35.75,35.92,35.44,35.5,351828.0,34.6568,34.8216,34.3563,34.4144,351828.0
2022-05-12 10:35:00,35.5,35.55,35.2,35.49,417411.0,34.4144,34.4629,34.1236,34.4047,417411.0
2022-05-12 10:40:00,35.5,35.52,35.16,35.24,366581.0,34.4144,34.4338,34.0848,34.1624,366581.0
2022-05-12 10:45:00,35.24,35.28,35.13,35.25,305587.0,34.1624,34.2012,34.0558,34.1721,305587.0
2022-05-12 10:50:00,35.25,35.6,35.24,35.57,275751.0,34.1721,34.5114,34.1624,34.4823,275751.0
2022-05-12 10:55:00,35.57,35.67,35.52,35.59,281696.0,34.4823,34.5792,34.4338,34.5017,281696.0
2022-05-12 11:00:00,35.6,35.8,35.55,35.8,293047.0,34.5114,34.7053,34.4629,34.7053,293047.0
2022-05-12 11:05:00,35.8,36.06,35.77,36.06,279864.0,34.7053,34.9573,34.6762,34.9573,279864.0
2022-05-12 11:10:00,36.06,36.2,35.86,35.87,379901.0,34.9573,35.093,34.7634,34.7731,379901.0
2022-05-12 11:15:00,35.87,35.92,35.73,35.79,227623.0,34.7731,34.8216,34.6374,34.6956,227623.0
2022-05-12 11:20:00,35.8,35.98,35.74,35.79,627236.0,34.7053,34.8798,34.6471,34.6956,627236.0
2022-05-12 11:25:00,35.79,36.01,35.78,35.98,557281.0,34.6956,34.9088,34.6859,34.8798,557281.0
2022-05-12 11:30:00,35.99,36.05,35.85,35.9,521553.0,34.8895,34.9476,34.7537,34.8022,521553.0
2022-05-12 11:35:00,35.9,36.05,35.75,36.01,291067.0,34.8022,34.9476,34.6568,34.9088,291067.0
2022-05-12 11:40:00,36.01,36.03,35.89,35.97,408264.0,34.9088,34.9282,34.7925,34.8701,408264.0
2022-05-12 11:45:00,35.97,35.98,35.72,35.75,376900.0,34.8701,34.8798,34.6277,34.6568,376900.0
2022-05-12 11:50:00,35.74,35.84,35.64,35.78,629424.0,34.6471,34.744,34.5502,34.6859,629424.0
2022-05-12 11:55:00,35.78,35.79,35.63,35.66,349377.0,34.6859,34.6956,34.5405,34.5696,349377.0
2022-05-12 12:00:00,35.66,35.67,35.46,35.58,335845.0,34.5696,34.5792,34.3757,34.492,335845.0
2022-05-12 12:05:00,35.58,35.66,35.53,35.57,244618.0,34.492,34.5696,34.4435,34.4823,244618.0
2022-05-12 12:10:00,35.57,35.61,35.34,35.5,534933.0,34.4823,34.5211,34.2593,34.4144,534933.0
2022-05-12 12:15:00,35.5,35.62,35.46,35.6,270113.0,34.4144,34.5308,34.3757,34.5114,270113.0
2022-05-12 12:20:00,35.6,35.84,35.5,35.82,438972.0,34.5114,34.744,34.4144,34.7247,438972.0
2022-05-12 12:25:00,35.82,35.91,35.74,35.75,618483.0,34.7247,34.8119,34.6471,34.6568,618483.0
2022-05-12 12:30:00,35.76,36.02,35.74,36.02,586982.0,34.6665,34.9185,34.6471,34.9185,586982.0
2022-05-12 12:35:00,36.02,36.05,35.88,35.9,224745.0,34.9185,34.9476,34.7828,34.8022,224745.0
2022-05-12 12:40:00,35.9,36.07,35.77,36.06,245627.0,34.8022,34.967,34.6762,34.9573,245627.0
2022-05-12 12:45:00,36.06,36.1,35.96,36.01,153238.0,34.9573,34.9961,34.8604,34.9088,153238.0
2022-05-12 12:50:00,36.0,36.07,35.92,36.0,144494.0,34.8992,34.967,34.8216,34.8992,144494.0
2022-05-12 12:55:00,36.01,36.02,35.84,35.86,221804.0,34.9088,34.9185,34.744,34.7634,221804.0
2022-05-12 13:00:00,35.87,35.97,35.76,35.77,146229.0,34.7731,34.8701,34.6665,34.6762,146229.0
2022-05-12 13:05:00,35.77,35.88,35.66,35.7,221378.0,34.6762,34.7828,34.5696,34.6083,221378.0
2022-05-12 13:10:00,35.69,35.94,35.67,35.82,266185.0,34.5986,34.841,34.5792,34.7247,266185.0
2022-05-12 13:15:00,35.81,35.89,35.69,35.74,240196.0,34.715,34.7925,34.5986,34.6471,240196.0
2022-05-12 13:20:00,35.74,35.86,35.67,35.75,288248.0,34.6471,34.7634,34.5792,34.6568,288248.0
2022-05-12 13:25:00,35.75,35.82,35.61,35.68,610977.0,34.6568,34.7247,34.5211,34.5889,610977.0
2022-05-12 13:30:00,35.68,35.73,35.52,35.6,167670.0,34.5889,34.6374,34.4338,34.5114,167670.0
2022-05-12 13:35:00,35.59,35.62,35.43,35.45,186494.0,34.5017,34.5308,34.3466,34.366,186494.0
2022-05-12 13:40:00,35.45,35.48,35.39,35.47,205340.0,34.366,34.3951,34.3078,34.3854,205340.0
2022-05-12 13:45:00,35.47,35.48,35.27,35.29,144550.0,34.3854,34.3951,34.1915,34.2109,144550.0
2022-05-12 13:50:00,35.28,35.31,35.16,35.18,192595.0,34.2012,34.2303,34.0848,34.1042,192595.0
2022-05-12 13:55:00,35.18,35.29,35.09,35.29,382562.0,34.1042,34.2109,34.017,34.2109,382562.0
2022-05-12 14:00:00,35.29,35.37,35.27,35.32,299032.0,34.2109,34.2884,34.1915,34.2399,299032.0
2022-05-12 14:05:00,35.31,35.31,35.13,35.15,295053.0,34.2303,34.2303,34.0558,34.0751,295053.0
2022-05-12 14:10:00,35.15,35.23,35.14,35.23,304023.0,34.0751,34.1527,34.0655,34.1527,304023.0
2022-05-12 14:15:00,35.23,35.3,35.16,35.29,376683.0,34.1527,34.2206,34.0848,34.2109,376683.0
2022-05-12 14:20:00,35.29,35.39,35.16,35.23,245331.0,34.2109,34.3078,34.0848,34.1527,245331.0
2022-05-12 14:25:00,35.21,35.35,35.16,35.27,231542.0,34.1333,34.269,34.0848,34.1915,231542.0
2022-05-12 14:30:00,35.27,35.36,35.07,35.14,341594.0,34.1915,34.2787,33.9976,34.0655,341594.0
2022-05-12 14:35:00,35.14,35.15,35.05,35.05,279105.0,34.0655,34.0751,33.9782,33.9782,279105.0
2022-05-12 14:40:00,35.05,35.09,34.87,34.9,394430.0,33.9782,34.017,33.8037,33.8328,394430.0
2022-05-12 14:45:00,34.9,35.01,34.86,34.9,310880.0,33.8328,33.9394,33.794,33.8328,310880.0
2022-05-12 14:50:00,34.89,34.95,34.83,34.86,198786.0,33.8231,33.8813,33.7649,33.794,198786.0
2022-05-12 14:55:00,34.86,34.91,34.81,34.82,214304.0,33.794,33.8425,33.7455,33.7552,214304.0
2022-05-12 15:00:00,34.82,35.04,34.8,35.03,253479.0,33.7552,33.9685,33.7358,33.9588,253479.0
2022-05-12 15:05:00,35.03,35.05,34.88,34.98,214767.0,33.9588,33.9782,33.8134,33.9103,214767.0
2022-05-12 15:10:00,34.97,34.99,34.8,34.9,287981.0,33.9007,33.92,33.7358,33.8328,287981.0
2022-05-12 15:15:00,34.9,35.17,34.86,35.14,316618.0,33.8328,34.0945,33.794,34.0655,316618.0
2022-05-12 15:20:00,35.14,35.36,35.11,35.34,295108.0,34.0655,34.2787,34.0364,34.2593,295108.0
2022-05-12 15:25:00,35.33,35.46,35.18,35.2,228934.0,34.2496,34.3757,34.1042,34.1236,228934.0
2022-05-12 15:30:00,35.19,35.38,35.18,35.3,283318.0,34.1139,34.2981,34.1042,34.2206,283318.0
2022-05-12 15:35:00,35.3,35.42,35.23,35.41,368914.0,34.2206,34.3369,34.1527,34.3272,368914.0
2022-05-12 15:40:00,35.41,35.51,35.3,35.36,480737.0,34.3272,34.4241,34.2206,34.2787,480737.0
2022-05-12 15:45:00,35.35,35.42,35.3,35.3,505218.0,34.269,34.3369,34.2206,34.2206,505218.0
2022-05-12 15:50:00,35.29,35.57,35.28,35.41,756714.0,34.2109,34.4823,34.2012,34.3272,756714.0
2022-05-12 15:55:00,35.41,35.58,35.37,35.56,1316419.0,34.3272,34.492,34.2884,34.4726,1316419.0
2022-05-13 09:30:00,36.18,36.75,36.07,36.64,697302.0,35.0737,35.6262,34.967,35.5196,697302.0
2022-05-13 09:35:00,36.62,36.98,36.51,36.94,323810.0,35.5002,35.8492,35.3936,35.8104,323810.0
2022-05-13 09:40:00,36.91,37.23,36.82,37.22,415364.0,35.7813,36.0915,35.6941,36.0818,415364.0
2022-05-13 09:45:00,37.23,37.39,37.14,37.28,302704.0,36.0915,36.2466,36.0043,36.14,302704.0
2022-05-13 09:50:00,37.3,37.42,37.19,37.41,267734.0,36.1594,36.2757,36.0528,36.266,267734.0
2022-05-13 09:55:00,37.41,37.47,37.22,37.35,258127.0,36.266,36.3242,36.0818,36.2079,258127.0
2022-05-13 10:00:00,37.35,37.59,37.35,37.54,301876.0,36.2079,36.4405,36.2079,36.3921,301876.0
2022-05-13 10:05:00,37.54,37.73,37.49,37.73,287744.0,36.3921,36.5763,36.3436,36.5763,287744.0
2022-05-13 10:10:00,37.74,37.78,37.61,37.74,351187.0,36.5859,36.6247,36.4599,36.5859,351187.0
2022-05-13 10:15:00,37.75,37.79,37.65,37.77,432306.0,36.5956,36.6344,36.4987,36.615,432306.0
2022-05-13 10:20:00,37.77,37.99,37.73,37.97,363370.0,36.615,36.8283,36.5763,36.8089,363370.0
2022-05-13 10:25:00,37.97,38.08,37.94,38.0,264840.0,36.8089,36.9156,36.7798,36.838,264840.0
2022-05-13 10:30:00,38.01,38.27,37.99,38.26,283813.0,36.8477,37.0997,36.8283,37.09,283813.0
2022-05-13 10:35:00,38.26,38.27,38.05,38.07,235475.0,37.09,37.0997,36.8865,36.9059,235475.0
2022-05-13 10:40:00,38.07,38.07,37.91,37.92,213451.0,36.9059,36.9059,36.7507,36.7604,213451.0
2022-05-13 10:45:00,37.91,37.94,37.78,37.93,232517.0,36.7507,36.7798,36.6247,36.7701,232517.0
2022-05-13 10:50:00,37.92,38.0,37.9,37.98,190892.0,36.7604,36.838,36.7411,36.8186,190892.0
2022-05-13 10:55:00,37.99,38.01,37.86,37.93,193156.0,36.8283,36.8477,36.7023,36.7701,193156.0
2022-05-13 11:00:00,37.92,38.0,37.85,37.95,191555.0,36.7604,36.838,36.6926,36.7895,191555.0
2022-05-13 11:05:00,37.95,38.12,37.95,38.1,210117.0,36.7895,36.9543,36.7895,36.9349,210117.0
2022-05-13 11:10:00,38.1,38.21,38.05,38.21,207437.0,36.9349,37.0416,36.8865,37.0416,207437.0
2022-05-13 11:15:00,38.2,38.27,38.13,38.23,191613.0,37.0319,37.0997,36.964,37.061,191613.0
2022-05-13 11:20:00,38.22,38.35,38.22,38.3,237255.0,37.0513,37.1773,37.0513,37.1288,237255.0
2022-05-13 11:25:00,38.3,38.4,38.27,38.33,195728.0,37.1288,37.2258,37.0997,37.1579,195728.0
2022-05-13 11:30:00,38.33,38.37,38.19,38.21,265872.0,37.1579,37.1967,37.0222,37.0416,265872.0
2022-05-13 11:35:00,38.22,38.36,38.19,38.28,232923.0,37.0513,37.187,37.0222,37.1094,232923.0
2022-05-13 11:40:00,38.29,38.29,38.1,38.19,305187.0,37.1191,37.1191,36.9349,37.0222,305187.0
2022-05-13 11:45:00,38.18,38.22,38.09,38.22,190347.0,37.0125,37.0513,36.9252,37.0513,190347.0
2022-05-13 11:50:00,38.21,38.25,38.18,38.23,170540.0,37.0416,37.0804,37.0125,37.061,170540.0
2022-05-13 11:55:00,38.23,38.3,38.23,38.25,256430.0,37.061,37.1288,37.061,37.0804,256430.0
2022-05-13 12:00:00,38.26,38.3,38.23,38.29,394847.0,37.09,37.1288,37.061,37.1191,394847.0
2022-05-13 12:05:00,38.28,38.4,38.24,38.39,231068.0,37.1094,37.2258,37.0707,37.2161,231068.0
2022-05-13 12:10:00,38.39,38.46,38.35,38.41,113312.0,37.2161,37.2839,37.1773,37.2355,113312.0
2022-05-13 12:15:00,38.41,38.47,38.37,38.38,160194.0,37.2355,37.2936,37.1967,37.2064,160194.0
2022-05-13 12:20:00,38.37,38.42,38.26,38.3,137895.0,37.1967,37.2452,37.09,37.1288,137895.0
2022-05-13 12:25:00,38.3,38.33,38.18,38.32,174179.0,37.1288,37.1579,37.0125,37.1482,174179.0
2022-05-13 12:30:00,38.32,38.47,38.31,38.43,192345.0,37.1482,37.2936,37.1385,37.2548,192345.0
2022-05-13 12:35:00,38.42,38.49,38.42,38.48,100907.0,37.2452,37.313,37.2452,37.3033,100907.0
2022-05-13 12:40:00,38.48,38.49,38.41,38.41,162583.0,37.3033,37.313,37.2355,37.2355,162583.0
2022-05-13 12:45:00,38.41,38.42,38.28,38.29,204154.0,37.2355,37.2452,37.1094,37.1191,204154.0
2022-05-13 12:50:00,38.29,38.3,38.17,38.23,190400.0,37.1191,37.1288,37.0028,37.061,190400.0
2022-05-13 12:55:00,38.23,38.39,38.23,38.38,151807.0,37.061,37.2161,37.061,37.2064,151807.0
2022-05-13 13:00:00,38.38,38.47,38.38,38.45,132016.0,37.2064,37.2936,37.2064,37.2742,132016.0
2022-05-13 13:05:00,38.45,38.46,38.26,38.31,177177.0,37.2742,37.2839,37.09,37.1385,177177.0
2022-05-13 13:10:00,38.31,38.36,38.29,38.34,144705.0,37.1385,37.187,37.1191,37.1676,144705.0
2022-05-13 13:15:00,38.34,38.36,38.27,38.27,159078.0,37.1676,37.187,37.0997,37.0997,159078.0
2022-05-13 13:20:00,38.28,38.34,38.22,38.33,161440.0,37.1094,37.1676,37.0513,37.1579,161440.0
2022-05-13 13:25:00,38.34,38.39,38.26,38.34,244362.0,37.1676,37.2161,37.09,37.1676,244362.0
2022-05-13 13:30:00,38.35,38.4,38.32,38.39,142628.0,37.1773,37.2258,37.1482,37.2161,142628.0
2022-05-13 13:35:00,38.4,38.4,38.25,38.25,105479.0,37.2258,37.2258,37.0804,37.0804,105479.0
2022-05-13 13:40:00,38.26,38.26,38.13,38.2,191736.0,37.09,37.09,36.964,37.0319,191736.0
2022-05-13 13:45:00,38.19,38.22,38.14,38.21,208867.0,37.0222,37.0513,36.9737,37.0416,208867.0
2022-05-13 13:50:00,38.22,38.22,38.08,38.1,206838.0,37.0513,37.0513,36.9156,36.9349,206838.0
2022-05-13 13:55:00,38.1,38.12,38.0,38.05,180506.0,36.9349,36.9543,36.838,36.8865,180506.0
2022-05-13 14:00:00,38.05,38.09,37.88,37.9,217032.0,36.8865,36.9252,36.7217,36.7411,217032.0
2022-05-13 14:05:00,37.88,38.05,37.83,38.03,223443.0,36.7217,36.8865,36.6732,36.8671,223443.0
2022-05-13 14:10:00,38.02,38.1,38.0,38.03,203165.0,36.8574,36.9349,36.838,36.8671,203165.0
2022-05-13 14:15:00,38.04,38.11,37.97,38.11,225651.0,36.8768,36.9446,36.8089,36.9446,225651.0
2022-05-13 14:20:00,38.12,38.12,37.9,37.96,146120.0,36.9543,36.9543,36.7411,36.7992,146120.0
2022-05-13 14:25:00,37.96,37.99,37.9,37.96,113899.0,36.7992,36.8283,36.7411,36.7992,113899.0
2022-05-13 14:30:00,37.96,38.22,37.96,38.11,230786.0,36.7992,37.0513,36.7992,36.9446,230786.0
2022-05-13 14:35:00,38.1,38.14,38.05,38.12,100840.0,36.9349,36.9737,36.8865,36.9543,100840.0
2022-05-13 14:40:00,38.12,38.26,38.08,38.25,108915.0,36.9543,37.09,36.9156,37.0804,108915.0
2022-05-13 14:45:00,38.25,38.26,38.14,38.18,104486.0,37.0804,37.09,36.9737,37.0125,104486.0
2022-05-13 14:50:00,38.18,38.4,38.17,38.4,134710.0,37.0125,37.2258,37.0028,37.2258,134710.0
2022-05-13 14:55:00,38.4,38.41,38.32,38.4,118542.0,37.2258,37.2355,37.1482,37.2258,118542.0
2022-05-13 15:00:00,38.4,38.43,38.35,38.37,104311.0,37.2258,37.2548,37.1773,37.1967,104311.0
2022-05-13 15:05:00,38.37,38.49,38.37,38.48,135612.0,37.1967,37.313,37.1967,37.3033,135612.0
2022-05-13 15:10:00,38.48,38.49,38.39,38.43,217674.0,37.3033,37.313,37.2161,37.2548,217674.0
2022-05-13 15:15:00,38.43,38.48,38.37,38.44,118128.0,37.2548,37.3033,37.1967,37.2645,118128.0
2022-05-13 15:20:00,38.44,38.48,38.38,38.47,154024.0,37.2645,37.3033,37.2064,37.2936,154024.0
2022-05-13 15:25:00,38.47,38.48,38.43,38.47,209763.0,37.2936,37.3033,37.2548,37.2936,209763.0
2022-05-13 15:30:00,38.47,38.47,38.26,38.29,282437.0,37.2936,37.2936,37.09,37.1191,282437.0
2022-05-13 15:35:00,38.29,38.45,38.22,38.39,271029.0,37.1191,37.2742,37.0513,37.2161,271029.0
2022-05-13 15:40:00,38.39,38.42,38.34,38.39,401974.0,37.2161,37.2452,37.1676,37.2161,401974.0
2022-05-13 15:45:00,38.39,38.43,38.25,38.3,443122.0,37.2161,37.2548,37.0804,37.1288,443122.0
2022-05-13 15:50:00,38.3,38.37,38.14,38.22,882783.0,37.1288,37.1967,36.9737,37.0513,882783.0
2022-05-13 15:55:00,38.22,38.23,38.17,38.21,1094073.0,37.0513,37.061,37.0028,37.0416,1094073.0
2022-05-16 09:30:00,38.01,38.04,37.52,37.74,520247.0,36.8477,36.8768,36.3727,36.5859,520247.0
2022-05-16 09:35:00,37.73,37.94,37.56,37.94,177760.0,36.5763,36.7798,36.4115,36.7798,177760.0
2022-05-16 09:40:00,37.95,37.98,37.3,37.37,337243.0,36.7895,36.8186,36.1594,36.2273,337243.0
2022-05-16 09:45:00,37.36,37.39,37.07,37.12,280380.0,36.2176,36.2466,35.9364,35.9849,280380.0
2022-05-16 09:50:00,37.12,37.37,37.01,37.37,266247.0,35.9849,36.2273,35.8783,36.2273,266247.0
2022-05-16 09:55:00,37.37,37.45,37.2,37.32,188393.0,36.2273,36.3048,36.0625,36.1788,188393.0
2022-05-16 10:00:00,37.31,37.35,37.02,37.18,192466.0,36.1691,36.2079,35.888,36.0431,192466.0
2022-05-16 10:05:00,37.2,37.44,37.16,37.42,147084.0,36.0625,36.2951,36.0237,36.2757,147084.0
2022-05-16 10:10:00,37.41,37.48,37.26,37.27,142759.0,36.266,36.3339,36.1206,36.1303,142759.0
2022-05-16 10:15:00,37.27,37.47,37.22,37.28,244317.0,36.1303,36.3242,36.0818,36.14,244317.0
2022-05-16 10:20:00,37.28,37.48,37.28,37.36,270015.0,36.14,36.3339,36.14,36.2176,270015.0
2022-05-16 10:25:00,37.36,37.57,37.28,37.55,159510.0,36.2176,36.4211,36.14,36.4018,159510.0
2022-05-16 10:30:00,37.55,37.57,37.17,37.21,159912.0,36.4018,36.4211,36.0334,36.0722,159912.0
2022-05-16 10:35:00,37.2,37.3,37.12,37.3,164836.0,36.0625,36.1594,35.9849,36.1594,164836.0
2022-05-16 10:40:00,37.29,37.32,37.15,37.23,178125.0,36.1497,36.1788,36.014,36.0915,178125.0
2022-05-16 10:45:00,37.22,37.22,37.09,37.11,77078.0,36.0818,36.0818,35.9558,35.9752,77078.0
2022-05-16 10:50:00,37.1,37.15,36.98,36.99,174620.0,35.9655,36.014,35.8492,35.8589,174620.0
2022-05-16 10:55:00,36.98,36.98,36.85,36.87,133089.0,35.8492,35.8492,35.7232,35.7426,133089.0
2022-05-16 11:00:00,36.86,36.9,36.76,36.83,185726.0,35.7329,35.7716,35.6359,35.7038,185726.0
2022-05-16 11:05:00,36.82,36.95,36.77,36.95,163664.0,35.6941,35.8201,35.6456,35.8201,163664.0
2022-05-16 11:10:00,36.94,37.03,36.9,37.01,163294.0,35.8104,35.8977,35.7716,35.8783,163294.0
2022-05-16 11:15:00,37.01,37.13,37.0,37.07,110709.0,35.8783,35.9946,35.8686,35.9364,110709.0
2022-05-16 11:20:00,37.07,37.07,36.94,37.02,118586.0,35.9364,35.9364,35.8104,35.888,118586.0
2022-05-16 11:25:00,37.02,37.04,36.94,37.02,165430.0,35.888,35.9074,35.8104,35.888,165430.0
2022-05-16 11:30:00,37.02,37.07,36.86,37.07,154399.0,35.888,35.9364,35.7329,35.9364,154399.0
2022-05-16 11:35:00,37.07,37.1,36.82,37.08,152388.0,35.9364,35.9655,35.6941,35.9461,152388.0
2022-05-16 11:40:00,37.09,37.19,36.99,37.17,136575.0,35.9558,36.0528,35.8589,36.0334,136575.0
2022-05-16 11:45:00,37.17,37.23,37.15,37.22,112245.0,36.0334,36.0915,36.014,36.0818,112245.0
2022-05-16 11:50:00,37.22,37.35,37.18,37.34,257055.0,36.0818,36.2079,36.0431,36.1982,257055.0
2022-05-16 11:55:00,37.35,37.39,37.29,37.32,138983.0,36.2079,36.2466,36.1497,36.1788,138983.0
2022-05-16 12:00:00,37.33,37.43,37.28,37.39,173794.0,36.1885,36.2854,36.14,36.2466,173794.0
2022-05-16 12:05:00,37.39,37.39,37.25,37.28,110510.0,36.2466,36.2466,36.1109,36.14,110510.0
2022-05-16 12:10:00,37.29,37.3,37.21,37.23,133498.0,36.1497,36.1594,36.0722,36.0915,133498.0
2022-05-16 12:15:00,37.24,37.26,37.11,37.16,128578.0,36.1012,36.1206,35.9752,36.0237,128578.0
2022-05-16 12:20:00,37.15,37.19,37.11,37.16,96692.0,36.014,36.0528,35.9752,36.0237,96692.0
2022-05-16 12:25:00,37.15,37.21,37.11,37.15,84586.0,36.014,36.0722,35.9752,36.014,84586.0
2022-05-16 12:30:00,37.14,37.17,37.06,37.13,112950.0,36.0043,36.0334,35.9267,35.9946,112950.0
2022-05-16 12:35:00,37.14,37.22,37.09,37.09,135301.0,36.0043,36.0818,35.9558,35.9558,135301.0
2022-05-16 12:40:00,37.09,37.11,37.02,37.05,131452.0,35.9558,35.9752,35.888,35.917,131452.0
2022-05-16 12:45:00,37.04,37.21,37.02,37.2,98032.0,35.9074,36.0722,35.888,36.0625,98032.0
2022-05-16 12:50:00,37.21,37.22,37.09,37.1,78741.0,36.0722,36.0818,35.9558,35.9655,78741.0
2022-05-16 12:55:00,37.11,37.12,37.05,37.09,92435.0,35.9752,35.9849,35.917,35.9558,92435.0
2022-05-16 13:00:00,37.08,37.16,37.0,37.15,107191.0,35.9461,36.0237,35.8686,36.014,107191.0
2022-05-16 13:05:00,37.15,37.24,37.11,37.23,67085.0,36.014,36.1012,35.9752,36.0915,67085.0
2022-05-16 13:10:00,37.23,37.36,37.2,37.33,67434.0,36.0915,36.2176,36.0625,36.1885,67434.0
2022-05-16 13:15:00,37.34,37.34,37.17,37.19,85984.0,36.1982,36.1982,36.0334,36.0528,85984.0
2022-05-16 13:20:00,37.2,37.38,37.17,37.34,53307.0,36.0625,36.237,36.0334,36.1982,53307.0
2022-05-16 13:25:00,37.35,37.47,37.34,37.44,86909.0,36.2079,36.3242,36.1982,36.2951,86909.0
2022-05-16 13:30:00,37.44,37.49,37.38,37.43,77189.0,36.2951,36.3436,36.237,36.2854,77189.0
2022-05-16 13:35:00,37.42,37.45,37.37,37.4,49797.0,36.2757,36.3048,36.2273,36.2563,49797.0
2022-05-16 13:40:00,37.41,37.5,37.33,37.41,106633.0,36.266,36.3533,36.1885,36.266,106633.0
2022-05-16 13:45:00,37.41,37.41,37.31,37.32,92705.0,36.266,36.266,36.1691,36.1788,92705.0
2022-05-16 13:50:00,37.33,37.38,37.31,37.32,88194.0,36.1885,36.237,36.1691,36.1788,88194.0
2022-05-16 13:55:00,37.33,37.35,37.29,37.32,81216.0,36.1885,36.2079,36.1497,36.1788,81216.0
2022-05-16 14:00:00,37.32,37.35,37.18,37.34,89615.0,36.1788,36.2079,36.0431,36.1982,89615.0
2022-05-16 14:05:00,37.35,37.43,37.35,37.41,74059.0,36.2079,36.2854,36.2079,36.266,74059.0
2022-05-16 14:10:00,37.4,37.41,37.32,37.37,100300.0,36.2563,36.266,36.1788,36.2273,100300.0
2022-05-16 14:15:00,37.37,37.41,37.34,37.4,74350.0,36.2273,36.266,36.1982,36.2563,74350.0
2022-05-16 14:20:00,37.4,37.42,37.35,37.4,129705.0,36.2563,36.2757,36.2079,36.2563,129705.0
2022-05-16 14:25:00,37.4,37.48,37.36,37.45,121983.0,36.2563,36.3339,36.2176,36.3048,121983.0
2022-05-16 14:30:00,37.45,37.46,37.39,37.4,131360.0,36.3048,36.3145,36.2466,36.2563,131360.0
2022-05-16 14:35:00,37.4,37.41,37.3,37.4,129146.0,36.2563,36.266,36.1594,36.2563,129146.0
2022-05-16 14:40:00,37.39,37.41,37.35,37.36,146970.0,36.2466,36.266,36.2079,36.2176,146970.0
2022-05-16 14:45:00,37.36,37.38,37.25,37.25,256397.0,36.2176,36.237,36.1109,36.1109,256397.0
2022-05-16 14:50:00,37.25,37.34,37.23,37.3,116938.0,36.1109,36.1982,36.0915,36.1594,116938.0
2022-05-16 14:55:00,37.29,37.36,37.29,37.31,72323.0,36.1497,36.2176,36.1497,36.1691,72323.0
2022-05-16 15:00:00,37.31,37.34,37.27,37.34,86786.0,36.1691,36.1982,36.1303,36.1982,86786.0
2022-05-16 15:05:00,37.34,37.39,37.29,37.3,104470.0,36.1982,36.2466,36.1497,36.1594,104470.0
2022-05-16 15:10:00,37.3,37.3,37.17,37.18,119626.0,36.1594,36.1594,36.0334,36.0431,119626.0
2022-05-16 15:15:00,37.18,37.24,37.11,37.19,123946.0,36.0431,36.1012,35.9752,36.0528,123946.0
2022-05-16 15:20:00,37.18,37.19,37.12,37.16,122642.0,36.0431,36.0528,35.9849,36.0237,122642.0
2022-05-16 15:25:00,37.16,37.19,37.1,37.12,172635.0,36.0237,36.0528,35.9655,35.9849,172635.0
2022-05-16 15:30:00,37.12,37.13,36.98,37.0,265538.0,35.9849,35.9946,35.8492,35.8686,265538.0
2022-05-16 15:35:00,37.0,37.02,36.95,37.0,192887.0,35.8686,35.888,35.8201,35.8686,192887.0
2022-05-16 15:40:00,37.0,37.0,36.9,36.91,295487.0,35.8686,35.8686,35.7716,35.7813,295487.0
2022-05-16 15:45:00,36.9,36.99,36.85,36.98,237386.0,35.7716,35.8589,35.7232,35.8492,237386.0
2022-05-16 15:50:00,36.99,37.15,36.98,37.08,383742.0,35.8589,36.014,35.8492,35.9461,383742.0
2022-05-16 15:55:00,37.08,37.12,37.02,37.11,1079815.0,35.9461,35.9849,35.888,35.9752,1079815.0
2022-05-17 09:30:00,38.03,38.42,37.97,38.41,499353.0,36.8671,37.2452,36.8089,37.2355,499353.0
2022-05-17 09:35:00,38.41,38.55,38.26,38.45,348529.0,37.2355,37.3712,37.09,37.2742,348529.0
2022-05-17 09:40:00,38.46,38.52,38.32,38.37,336434.0,37.2839,37.3421,37.1482,37.1967,336434.0
2022-05-17 09:45:00,38.36,38.41,38.13,38.14,213492.0,37.187,37.2355,36.964,36.9737,213492.0
2022-05-17 09:50:00,38.13,38.28,38.08,38.15,154523.0,36.964,37.1094,36.9156,36.9834,154523.0
2022-05-17 09:55:00,38.16,38.2,38.06,38.18,202493.0,36.9931,37.0319,36.8962,37.0125,202493.0
2022-05-17 10:00:00,38.2,38.32,38.14,38.27,142143.0,37.0319,37.1482,36.9737,37.0997,142143.0
2022-05-17 10:05:00,38.27,38.33,38.02,38.02,103116.0,37.0997,37.1579,36.8574,36.8574,103116.0
2022-05-17 10:10:00,38.03,38.04,37.88,37.9,207956.0,36.8671,36.8768,36.7217,36.7411,207956.0
2022-05-17 10:15:00,37.9,38.01,37.85,38.01,175409.0,36.7411,36.8477,36.6926,36.8477,175409.0
2022-05-17 10:20:00,38.02,38.05,37.85,37.9,102849.0,36.8574,36.8865,36.6926,36.7411,102849.0
2022-05-17 10:25:00,37.9,37.93,37.72,37.74,100442.0,36.7411,36.7701,36.5666,36.5859,100442.0
2022-05-17 10:30:00,37.75,37.83,37.71,37.71,79409.0,36.5956,36.6732,36.5569,36.5569,79409.0
2022-05-17 10:35:00,37.72,37.72,37.55,37.55,117595.0,36.5666,36.5666,36.4018,36.4018,117595.0
2022-05-17 10:40:00,37.56,37.56,37.42,37.47,153990.0,36.4115,36.4115,36.2757,36.3242,153990.0
2022-05-17 10:45:00,37.47,37.47,37.34,37.46,141369.0,36.3242,36.3242,36.1982,36.3145,141369.0
2022-05-17 10:50:00,37.46,37.55,37.41,37.45,147032.0,36.3145,36.4018,36.266,36.3048,147032.0
2022-05-17 10:55:00,37.45,37.57,37.43,37.54,176464.0,36.3048,36.4211,36.2854,36.3921,176464.0
2022-05-17 11:00:00,37.54,37.67,37.52,37.58,177862.0,36.3921,36.5181,36.3727,36.4308,177862.0
2022-05-17 11:05:00,37.58,37.64,37.56,37.59,80959.0,36.4308,36.489,36.4115,36.4405,80959.0
2022-05-17 11:10:00,37.59,37.66,37.58,37.59,78794.0,36.4405,36.5084,36.4308,36.4405,78794.0
2022-05-17 11:15:00,37.6,37.69,37.55,37.66,109839.0,36.4502,36.5375,36.4018,36.5084,109839.0
2022-05-17 11:20:00,37.66,37.7,37.58,37.62,161273.0,36.5084,36.5472,36.4308,36.4696,161273.0
2022-05-17 11:25:00,37.61,37.71,37.6,37.7,130791.0,36.4599,36.5569,36.4502,36.5472,130791.0
2022-05-17 11:30:00,37.7,37.79,37.69,37.78,103721.0,36.5472,36.6344,36.5375,36.6247,103721.0
2022-05-17 11:35:00,37.77,37.82,37.72,37.75,155914.0,36.615,36.6635,36.5666,36.5956,155914.0
2022-05-17 11:40:00,37.75,37.8,37.69,37.7,73349.0,36.5956,36.6441,36.5375,36.5472,73349.0
2022-05-17 11:45:00,37.69,37.73,37.64,37.68,123848.0,36.5375,36.5763,36.489,36.5278,123848.0
2022-05-17 11:50:00,37.69,37.79,37.68,37.77,81902.0,36.5375,36.6344,36.5278,36.615,81902.0
2022-05-17 11:55:00,37.76,37.76,37.7,37.72,75557.0,36.6053,36.6053,36.5472,36.5666,75557.0
2022-05-17 12:00:00,37.72,37.73,37.64,37.68,78317.0,36.5666,36.5763,36.489,36.5278,78317.0
2022-05-17 12:05:00,37.68,37.68,37.55,37.62,77779.0,36.5278,36.5278,36.4018,36.4696,77779.0
2022-05-17 12:10:00,37.61,37.65,37.56,37.64,88555.0,36.4599,36.4987,36.4115,36.489,88555.0
2022-05-17 12:15:00,37.63,37.75,37.62,37.7,104270.0,36.4793,36.5956,36.4696,36.5472,104270.0
2022-05-17 12:20:00,37.7,37.75,37.68,37.73,55651.0,36.5472,36.5956,36.5278,36.5763,55651.0
2022-05-17 12:25:00,37.73,37.8,37.71,37.77,163346.0,36.5763,36.6441,36.5569,36.615,163346.0
2022-05-17 12:30:00,37.77,37.83,37.72,37.82,89824.0,36.615,36.6732,36.5666,36.6635,89824.0
2022-05-17 12:35:00,37.82,37.83,37.71,37.72,124938.0,36.6635,36.6732,36.5569,36.5666,124938.0
2022-05-17 12:40:00,37.72,37.73,37.68,37.7,121765.0,36.5666,36.5763,36.5278,36.5472,121765.0
2022-05-17 12:45:00,37.71,37.78,37.67,37.74,102253.0,36.5569,36.6247,36.5181,36.5859,102253.0
2022-05-17 12:50:00,37.73,37.75,37.68,37.72,44160.0,36.5763,36.5956,36.5278,36.5666,44160.0
2022-05-17 12:55:00,37.73,37.76,37.7,37.7,55517.0,36.5763,36.6053,36.5472,36.5472,55517.0
2022-05-17 13:00:00,37.7,37.72,37.61,37.7,83385.0,36.5472,36.5666,36.4599,36.5472,83385.0
2022-05-17 13:05:00,37.69,37.82,37.68,37.79,119725.0,36.5375,36.6635,36.5278,36.6344,119725.0
2022-05-17 13:10:00,37.79,37.93,37.78,37.89,100060.0,36.6344,36.7701,36.6247,36.7314,100060.0
2022-05-17 13:15:00,37.9,37.92,37.86,37.86,96082.0,36.7411,36.7604,36.7023,36.7023,96082.0
2022-05-17 13:20:00,37.86,37.87,37.76,37.79,114100.0,36.7023,36.712,36.6053,36.6344,114100.0
2022-05-17 13:25:00,37.79,37.83,37.77,37.8,90293.0,36.6344,36.6732,36.615,36.6441,90293.0
2022-05-17 13:30:00,37.8,37.88,37.79,37.84,79756.0,36.6441,36.7217,36.6344,36.6829,79756.0
2022-05-17 13:35:00,37.84,37.87,37.8,37.8,82002.0,36.6829,36.712,36.6441,36.6441,82002.0
2022-05-17 13:40:00,37.8,37.82,37.74,37.75,96817.0,36.6441,36.6635,36.5859,36.5956,96817.0
2022-05-17 13:45:00,37.75,37.76,37.7,37.76,57273.0,36.5956,36.6053,36.5472,36.6053,57273.0
2022-05-17 13:50:00,37.75,37.76,37.7,37.74,120311.0,36.5956,36.6053,36.5472,36.5859,120311.0
2022-05-17 13:55:00,37.74,37.79,37.7,37.76,379256.0,36.5859,36.6344,36.5472,36.6053,379256.0
2022-05-17 14:00:00,37.77,37.85,37.75,37.84,213773.0,36.615,36.6926,36.5956,36.6829,213773.0
2022-05-17 14:05:00,37.85,38.06,37.81,38.02,177747.0,36.6926,36.8962,36.6538,36.8574,177747.0
2022-05-17 14:10:00,38.01,38.01,37.64,37.71,229526.0,36.8477,36.8477,36.489,36.5569,229526.0
2022-05-17 14:15:00,37.74,37.81,37.64,37.7,130298.0,36.5859,36.6538,36.489,36.5472,130298.0
2022-05-17 14:20:00,37.7,37.7,37.49,37.64,148413.0,36.5472,36.5472,36.3436,36.489,148413.0
2022-05-17 14:25:00,37.63,37.78,37.6,37.65,124164.0,36.4793,36.6247,36.4502,36.4987,124164.0
2022-05-17 14:30:00,37.64,37.71,37.53,37.59,164008.0,36.489,36.5569,36.3824,36.4405,164008.0
2022-05-17 14:35:00,37.58,37.76,37.54,37.75,123217.0,36.4308,36.6053,36.3921,36.5956,123217.0
2022-05-17 14:40:00,37.75,37.87,37.75,37.83,149247.0,36.5956,36.712,36.5956,36.6732,149247.0
2022-05-17 14:45:00,37.83,38.02,37.82,38.0,172627.0,36.6732,36.8574,36.6635,36.838,172627.0
2022-05-17 14:50:00,38.0,38.0,37.89,37.9,178243.0,36.838,36.838,36.7314,36.7411,178243.0
2022-05-17 14:55:00,37.9,37.95,37.85,37.89,93496.0,36.7411,36.7895,36.6926,36.7314,93496.0
2022-05-17 15:00:00,37.89,38.0,37.88,37.95,193344.0,36.7314,36.838,36.7217,36.7895,193344.0
2022-05-17 15:05:00,37.95,38.03,37.91,37.98,208290.0,36.7895,36.8671,36.7507,36.8186,208290.0
2022-05-17 15:10:00,37.96,37.98,37.92,37.97,240380.0,36.7992,36.8186,36.7604,36.8089,240380.0
2022-05-17 15:15:00,37.97,38.04,37.95,38.02,126907.0,36.8089,36.8768,36.7895,36.8574,126907.0
2022-05-17 15:20:00,38.03,38.05,37.97,38.01,118684.0,36.8671,36.8865,36.8089,36.8477,118684.0
2022-05-17 15:25:00,38.01,38.07,38.0,38.04,107008.0,36.8477,36.9059,36.838,36.8768,107008.0
2022-05-17 15:30:00,38.04,38.13,38.01,38.11,166964.0,36.8768,36.964,36.8477,36.9446,166964.0
2022-05-17 15:35:00,38.11,38.14,38.04,38.05,156901.0,36.9446,36.9737,36.8768,36.8865,156901.0
2022-05-17 15:40:00,38.05,38.09,38.02,38.04,148930.0,36.8865,36.9252,36.8574,36.8768,148930.0
2022-05-17 15:45:00,38.03,38.04,37.91,37.96,313847.0,36.8671,36.8768,36.7507,36.7992,313847.0
2022-05-17 15:50:00,37.96,38.06,37.96,38.05,313435.0,36.7992,36.8962,36.7992,36.8865,313435.0
2022-05-17 15:55:00,38.04,38.13,38.02,38.1,570674.0,36.8768,36.964,36.8574,36.9349,570674.0
2022-05-18 09:30:00,37.5,37.74,37.42,37.62,420603.0,36.3533,36.5859,36.2757,36.4696,420603.0
2022-05-18 09:35:00,37.6,37.77,37.29,37.42,226535.0,36.4502,36.615,36.1497,36.2757,226535.0
2022-05-18 09:40:00,37.41,37.43,37.23,37.38,211075.0,36.266,36.2854,36.0915,36.237,211075.0
2022-05-18 09:45:00,37.38,37.59,37.31,37.49,194706.0,36.237,36.4405,36.1691,36.3436,194706.0
2022-05-18 09:50:00,37.5,37.5,37.26,37.26,141681.0,36.3533,36.3533,36.1206,36.1206,141681.0
2022-05-18 09:55:00,37.25,37.34,37.15,37.17,134423.0,36.1109,36.1982,36.014,36.0334,134423.0
2022-05-18 10:00:00,37.17,37.4,37.16,37.23,176426.0,36.0334,36.2563,36.0237,36.0915,176426.0
2022-05-18 10:05:00,37.22,37.34,37.13,37.16,133468.0,36.0818,36.1982,35.9946,36.0237,133468.0
2022-05-18 10:10:00,37.15,37.22,37.06,37.18,141724.0,36.014,36.0818,35.9267,36.0431,141724.0
2022-05-18 10:15:00,37.17,37.3,37.12,37.16,152482.0,36.0334,36.1594,35.9849,36.0237,152482.0
2022-05-18 10:20:00,37.14,37.24,37.04,37.06,154410.0,36.0043,36.1012,35.9074,35.9267,154410.0
2022-05-18 10:25:00,37.06,37.21,36.99,37.0,196844.0,35.9267,36.0722,35.8589,35.8686,196844.0
2022-05-18 10:30:00,36.98,37.05,36.94,36.95,176005.0,35.8492,35.917,35.8104,35.8201,176005.0
2022-05-18 10:35:00,36.95,36.98,36.88,36.92,224764.0,35.8201,35.8492,35.7522,35.791,224764.0
2022-05-18 10:40:00,36.91,36.99,36.86,36.98,109950.0,35.7813,35.8589,35.7329,35.8492,109950.0
2022-05-18 10:45:00,36.97,37.1,36.9,37.03,122139.0,35.8395,35.9655,35.7716,35.8977,122139.0
2022-05-18 10:50:00,37.03,37.05,36.99,37.02,127953.0,35.8977,35.917,35.8589,35.888,127953.0
2022-05-18 10:55:00,37.01,37.17,36.95,37.16,152088.0,35.8783,36.0334,35.8201,36.0237,152088.0
2022-05-18 11:00:00,37.16,37.16,36.92,36.92,84146.0,36.0237,36.0237,35.791,35.791,84146.0
2022-05-18 11:05:00,36.92,36.96,36.83,36.85,125188.0,35.791,35.8298,35.7038,35.7232,125188.0
2022-05-18 11:10:00,36.84,36.85,36.77,36.79,70922.0,35.7135,35.7232,35.6456,35.665,70922.0
2022-05-18 11:15:00,36.79,36.8,36.63,36.68,192238.0,35.665,35.6747,35.5099,35.5584,192238.0
2022-05-18 11:20:00,36.68,36.68,36.57,36.62,155828.0,35.5584,35.5584,35.4517,35.5002,155828.0
2022-05-18 11:25:00,36.62,36.72,36.53,36.58,173236.0,35.5002,35.5971,35.4129,35.4614,173236.0
2022-05-18 11:30:00,36.58,36.74,36.55,36.73,129643.0,35.4614,35.6165,35.4323,35.6068,129643.0
2022-05-18 11:35:00,36.73,36.9,36.71,36.79,166951.0,35.6068,35.7716,35.5874,35.665,166951.0
2022-05-18 11:40:00,36.79,36.92,36.76,36.88,132518.0,35.665,35.791,35.6359,35.7522,132518.0
2022-05-18 11:45:00,36.87,36.87,36.69,36.76,175255.0,35.7426,35.7426,35.5681,35.6359,175255.0
2022-05-18 11:50:00,36.76,36.83,36.57,36.57,181843.0,35.6359,35.7038,35.4517,35.4517,181843.0
2022-05-18 11:55:00,36.57,36.62,36.46,36.47,141314.0,35.4517,35.5002,35.3451,35.3548,141314.0
2022-05-18 12:00:00,36.45,36.48,36.37,36.4,223518.0,35.3354,35.3645,35.2578,35.2869,223518.0
2022-05-18 12:05:00,36.4,36.41,36.25,36.29,201248.0,35.2869,35.2966,35.1415,35.1803,201248.0
2022-05-18 12:10:00,36.29,36.42,36.24,36.41,164557.0,35.1803,35.3063,35.1318,35.2966,164557.0
2022-05-18 12:15:00,36.41,36.42,36.2,36.22,563600.0,35.2966,35.3063,35.093,35.1124,563600.0
2022-05-18 12:20:00,36.22,36.26,36.06,36.09,291584.0,35.1124,35.1512,34.9573,34.9864,291584.0
2022-05-18 12:25:00,36.09,36.2,36.08,36.18,136346.0,34.9864,35.093,34.9767,35.0737,136346.0
2022-05-18 12:30:00,36.17,36.21,36.12,36.2,134180.0,35.064,35.1027,35.0155,35.093,134180.0
2022-05-18 12:35:00,36.2,36.27,36.09,36.16,168673.0,35.093,35.1609,34.9864,35.0543,168673.0
2022-05-18 12:40:00,36.16,36.17,36.06,36.09,209363.0,35.0543,35.064,34.9573,34.9864,209363.0
2022-05-18 12:45:00,36.08,36.29,36.02,36.28,223563.0,34.9767,35.1803,34.9185,35.1706,223563.0
2022-05-18 12:50:00,36.28,36.31,36.2,36.23,197290.0,35.1706,35.1997,35.093,35.1221,197290.0
2022-05-18 12:55:00,36.23,36.32,36.2,36.32,117004.0,35.1221,35.2094,35.093,35.2094,117004.0
2022-05-18 13:00:00,36.31,36.33,36.23,36.23,109797.0,35.1997,35.2191,35.1221,35.1221,109797.0
2022-05-18 13:05:00,36.23,36.23,36.1,36.11,121029.0,35.1221,35.1221,34.9961,35.0058,121029.0
2022-05-18 13:10:00,36.11,36.14,36.06,36.07,190102.0,35.0058,35.0349,34.9573,34.967,190102.0
2022-05-18 13:15:00,36.07,36.09,36.0,36.02,113541.0,34.967,34.9864,34.8992,34.9185,113541.0
2022-05-18 13:20:00,36.02,36.14,36.01,36.08,116451.0,34.9185,35.0349,34.9088,34.9767,116451.0
2022-05-18 13:25:00,36.07,36.14,36.02,36.1,118859.0,34.967,35.0349,34.9185,34.9961,118859.0
2022-05-18 13:30:00,36.1,36.13,36.02,36.03,316534.0,34.9961,35.0252,34.9185,34.9282,316534.0
2022-05-18 13:35:00,36.04,36.09,35.97,36.09,170332.0,34.9379,34.9864,34.8701,34.9864,170332.0
2022-05-18 13:40:00,36.09,36.09,35.92,35.97,155489.0,34.9864,34.9864,34.8216,34.8701,155489.0
2022-05-18 13:45:00,35.97,35.99,35.84,35.89,188510.0,34.8701,34.8895,34.744,34.7925,188510.0
2022-05-18 13:50:00,35.9,35.94,35.88,35.91,92720.0,34.8022,34.841,34.7828,34.8119,92720.0
2022-05-18 13:55:00,35.91,35.94,35.85,35.93,106980.0,34.8119,34.841,34.7537,34.8313,106980.0
2022-05-18 14:00:00,35.93,35.97,35.85,35.9,127765.0,34.8313,34.8701,34.7537,34.8022,127765.0
2022-05-18 14:05:00,35.91,36.01,35.89,35.99,371778.0,34.8119,34.9088,34.7925,34.8895,371778.0
2022-05-18 14:10:00,35.99,36.03,35.91,35.93,146407.0,34.8895,34.9282,34.8119,34.8313,146407.0
2022-05-18 14:15:00,35.93,36.02,35.87,36.01,174366.0,34.8313,34.9185,34.7731,34.9088,174366.0
2022-05-18 14:20:00,36.0,36.04,35.92,35.95,123775.0,34.8992,34.9379,34.8216,34.8507,123775.0
2022-05-18 14:25:00,35.96,36.05,35.96,36.04,92529.0,34.8604,34.9476,34.8604,34.9379,92529.0
2022-05-18 14:30:00,36.03,36.05,35.87,35.9,180521.0,34.9282,34.9476,34.7731,34.8022,180521.0
2022-05-18 14:35:00,35.89,35.89,35.8,35.84,107244.0,34.7925,34.7925,34.7053,34.744,107244.0
2022-05-18 14:40:00,35.84,35.9,35.81,35.82,133335.0,34.744,34.8022,34.715,34.7247,133335.0
2022-05-18 14:45:00,35.83,35.9,35.74,35.85,235630.0,34.7344,34.8022,34.6471,34.7537,235630.0
2022-05-18 14:50:00,35.84,35.89,35.73,35.73,185917.0,34.744,34.7925,34.6374,34.6374,185917.0
2022-05-18 14:55:00,35.73,35.78,35.64,35.69,165025.0,34.6374,34.6859,34.5502,34.5986,165025.0
2022-05-18 15:00:00,35.69,35.78,35.67,35.75,177441.0,34.5986,34.6859,34.5792,34.6568,177441.0
2022-05-18 15:05:00,35.74,35.87,35.74,35.8,136411.0,34.6471,34.7731,34.6471,34.7053,136411.0
2022-05-18 15:10:00,35.79,35.84,35.73,35.75,151054.0,34.6956,34.744,34.6374,34.6568,151054.0
2022-05-18 15:15:00,35.75,35.81,35.68,35.72,142982.0,34.6568,34.715,34.5889,34.6277,142982.0
2022-05-18 15:20:00,35.71,35.76,35.59,35.63,187242.0,34.618,34.6665,34.5017,34.5405,187242.0
2022-05-18 15:25:00,35.63,35.7,35.61,35.67,181101.0,34.5405,34.6083,34.5211,34.5792,181101.0
2022-05-18 15:30:00,35.66,35.75,35.65,35.72,275607.0,34.5696,34.6568,34.5599,34.6277,275607.0
2022-05-18 15:35:00,35.72,35.92,35.7,35.88,417505.0,34.6277,34.8216,34.6083,34.7828,417505.0
2022-05-18 15:40:00,35.88,35.9,35.75,35.79,291443.0,34.7828,34.8022,34.6568,34.6956,291443.0
2022-05-18 15:45:00,35.78,35.84,35.69,35.76,591815.0,34.6859,34.744,34.5986,34.6665,591815.0
2022-05-18 15:50:00,35.76,35.85,35.64,35.66,645794.0,34.6665,34.7537,34.5502,34.5696,645794.0
2022-05-18 15:55:00,35.66,35.84,35.65,35.83,955956.0,34.5696,34.744,34.5599,34.7344,955956.0
2022-05-19 09:30:00,35.38,35.86,35.19,35.85,325231.0,34.2981,34.7634,34.1139,34.7537,325231.0
2022-05-19 09:35:00,35.87,36.02,35.71,35.86,248610.0,34.7731,34.9185,34.618,34.7634,248610.0
2022-05-19 09:40:00,35.85,35.86,35.39,35.4,185938.0,34.7537,34.7634,34.3078,34.3175,185938.0
2022-05-19 09:45:00,35.4,35.49,35.15,35.27,370255.0,34.3175,34.4047,34.0751,34.1915,370255.0
2022-05-19 09:50:00,35.26,35.64,35.19,35.61,196193.0,34.1818,34.5502,34.1139,34.5211,196193.0
2022-05-19 09:55:00,35.6,35.78,35.25,35.39,171641.0,34.5114,34.6859,34.1721,34.3078,171641.0
2022-05-19 10:00:00,35.38,35.9,35.33,35.78,186260.0,34.2981,34.8022,34.2496,34.6859,186260.0
2022-05-19 10:05:00,35.79,35.85,35.64,35.75,132446.0,34.6956,34.7537,34.5502,34.6568,132446.0
2022-05-19 10:10:00,35.76,35.95,35.73,35.85,221015.0,34.6665,34.8507,34.6374,34.7537,221015.0
2022-05-19 10:15:00,35.86,35.95,35.8,35.87,141250.0,34.7634,34.8507,34.7053,34.7731,141250.0
2022-05-19 10:20:00,35.85,36.07,35.84,35.96,284234.0,34.7537,34.967,34.744,34.8604,284234.0
2022-05-19 10:25:00,35.95,36.01,35.74,35.79,127367.0,34.8507,34.9088,34.6471,34.6956,127367.0
2022-05-19 10:30:00,35.78,35.97,35.66,35.97,117890.0,34.6859,34.8701,34.5696,34.8701,117890.0
2022-05-19 10:35:00,35.97,36.06,35.79,35.91,81285.0,34.8701,34.9573,34.6956,34.8119,81285.0
2022-05-19 10:40:00,35.91,36.0,35.86,35.97,118267.0,34.8119,34.8992,34.7634,34.8701,118267.0
2022-05-19 10:45:00,35.97,36.08,35.89,35.97,107654.0,34.8701,34.9767,34.7925,34.8701,107654.0
2022-05-19 10:50:00,35.97,36.08,35.92,36.06,140881.0,34.8701,34.9767,34.8216,34.9573,140881.0
2022-05-19 10:55:00,36.07,36.17,35.94,36.02,152810.0,34.967,35.064,34.841,34.9185,152810.0
2022-05-19 11:00:00,36.02,36.08,36.01,36.02,89462.0,34.9185,34.9767,34.9088,34.9185,89462.0
2022-05-19 11:05:00,36.03,36.06,35.83,36.06,115837.0,34.9282,34.9573,34.7344,34.9573,115837.0
2022-05-19 11:10:00,36.05,36.21,36.04,36.05,113163.0,34.9476,35.1027,34.9379,34.9476,113163.0
2022-05-19 11:15:00,36.04,36.1,35.92,36.09,110049.0,34.9379,34.9961,34.8216,34.9864,110049.0
2022-05-19 11:20:00,36.09,36.14,36.02,36.13,101228.0,34.9864,35.0349,34.9185,35.0252,101228.0
2022-05-19 11:25:00,36.13,36.14,36.01,36.07,111309.0,35.0252,35.0349,34.9088,34.967,111309.0
2022-05-19 11:30:00,36.08,36.26,36.06,36.26,184016.0,34.9767,35.1512,34.9573,35.1512,184016.0
2022-05-19 11:35:00,36.27,36.47,36.21,36.41,152993.0,35.1609,35.3548,35.1027,35.2966,152993.0
2022-05-19 11:40:00,36.41,36.58,36.4,36.55,145807.0,35.2966,35.4614,35.2869,35.4323,145807.0
2022-05-19 11:45:00,36.55,36.55,36.45,36.5,111676.0,35.4323,35.4323,35.3354,35.3839,111676.0
2022-05-19 11:50:00,36.51,36.55,36.41,36.46,115303.0,35.3936,35.4323,35.2966,35.3451,115303.0
2022-05-19 11:55:00,36.46,36.47,36.36,36.43,112910.0,35.3451,35.3548,35.2481,35.316,112910.0
2022-05-19 12:00:00,36.43,36.44,36.36,36.41,80533.0,35.316,35.3257,35.2481,35.2966,80533.0
2022-05-19 12:05:00,36.41,36.5,36.36,36.46,139124.0,35.2966,35.3839,35.2481,35.3451,139124.0
2022-05-19 12:10:00,36.46,36.52,36.45,36.45,73226.0,35.3451,35.4033,35.3354,35.3354,73226.0
2022-05-19 12:15:00,36.46,36.49,36.33,36.35,82777.0,35.3451,35.3742,35.2191,35.2385,82777.0
2022-05-19 12:20:00,36.35,36.35,36.19,36.32,96095.0,35.2385,35.2385,35.0833,35.2094,96095.0
2022-05-19 12:25:00,36.32,36.37,36.25,36.37,79144.0,35.2094,35.2578,35.1415,35.2578,79144.0
2022-05-19 12:30:00,36.37,36.39,36.26,36.28,127950.0,35.2578,35.2772,35.1512,35.1706,127950.0
2022-05-19 12:35:00,36.28,36.29,36.09,36.12,76928.0,35.1706,35.1803,34.9864,35.0155,76928.0
2022-05-19 12:40:00,36.11,36.13,36.01,36.05,98198.0,35.0058,35.0252,34.9088,34.9476,98198.0
2022-05-19 12:45:00,36.04,36.05,35.98,36.02,86819.0,34.9379,34.9476,34.8798,34.9185,86819.0
2022-05-19 12:50:00,36.02,36.12,36.02,36.03,110211.0,34.9185,35.0155,34.9185,34.9282,110211.0
2022-05-19 12:55:00,36.02,36.14,35.98,36.13,80158.0,34.9185,35.0349,34.8798,35.0252,80158.0
2022-05-19 13:00:00,36.14,36.19,36.05,36.11,68767.0,35.0349,35.0833,34.9476,35.0058,68767.0
2022-05-19 13:05:00,36.12,36.23,36.05,36.11,57332.0,35.0155,35.1221,34.9476,35.0058,57332.0
2022-05-19 13:10:00,36.1,36.1,35.9,35.98,135554.0,34.9961,34.9961,34.8022,34.8798,135554.0
2022-05-19 13:15:00,35.97,36.1,35.92,36.09,82992.0,34.8701,34.9961,34.8216,34.9864,82992.0
2022-05-19 13:20:00,36.09,36.15,36.02,36.1,104259.0,34.9864,35.0446,34.9185,34.9961,104259.0
2022-05-19 13:25:00,36.1,36.17,36.05,36.06,121132.0,34.9961,35.064,34.9476,34.9573,121132.0
2022-05-19 13:30:00,36.07,36.23,36.03,36.13,153179.0,34.967,35.1221,34.9282,35.0252,153179.0
2022-05-19 13:35:00,36.13,36.19,36.09,36.17,124411.0,35.0252,35.0833,34.9864,35.064,124411.0
2022-05-19 13:40:00,36.16,36.21,36.08,36.17,106152.0,35.0543,35.1027,34.9767,35.064,106152.0
2022-05-19 13:45:00,36.17,36.2,35.93,35.96,123698.0,35.064,35.093,34.8313,34.8604,123698.0
2022-05-19 13:50:00,35.95,36.27,35.95,36.24,148455.0,34.8507,35.1609,34.8507,35.1318,148455.0
2022-05-19 13:55:00,36.25,36.48,36.25,36.4,145515.0,35.1415,35.3645,35.1415,35.2869,145515.0
2022-05-19 14:00:00,36.4,36.41,36.25,36.3,120746.0,35.2869,35.2966,35.1415,35.19,120746.0
2022-05-19 14:05:00,36.29,36.34,36.2,36.31,92359.0,35.1803,35.2288,35.093,35.1997,92359.0
2022-05-19 14:10:00,36.32,36.4,36.28,36.32,84449.0,35.2094,35.2869,35.1706,35.2094,84449.0
2022-05-19 14:15:00,36.32,36.41,36.3,36.32,70093.0,35.2094,35.2966,35.19,35.2094,70093.0
2022-05-19 14:20:00,36.31,36.46,36.29,36.4,81238.0,35.1997,35.3451,35.1803,35.2869,81238.0
2022-05-19 14:25:00,36.41,36.44,36.32,36.41,70064.0,35.2966,35.3257,35.2094,35.2966,70064.0
2022-05-19 14:30:00,36.4,36.44,36.31,36.37,76103.0,35.2869,35.3257,35.1997,35.2578,76103.0
2022-05-19 14:35:00,36.37,36.51,36.3,36.43,93299.0,35.2578,35.3936,35.19,35.316,93299.0
2022-05-19 14:40:00,36.43,36.43,36.27,36.41,78526.0,35.316,35.316,35.1609,35.2966,78526.0
2022-05-19 14:45:00,36.42,36.52,36.35,36.51,235807.0,35.3063,35.4033,35.2385,35.3936,235807.0
2022-05-19 14:50:00,36.51,36.56,36.42,36.52,166387.0,35.3936,35.442,35.3063,35.4033,166387.0
2022-05-19 14:55:00,36.51,36.52,36.41,36.52,63976.0,35.3936,35.4033,35.2966,35.4033,63976.0
2022-05-19 15:00:00,36.52,36.65,36.49,36.59,144442.0,35.4033,35.5293,35.3742,35.4711,144442.0
2022-05-19 15:05:00,36.59,36.63,36.5,36.51,89934.0,35.4711,35.5099,35.3839,35.3936,89934.0
2022-05-19 15:10:00,36.5,36.52,36.36,36.42,172948.0,35.3839,35.4033,35.2481,35.3063,172948.0
2022-05-19 15:15:00,36.43,36.46,36.31,36.36,201001.0,35.316,35.3451,35.1997,35.2481,201001.0
2022-05-19 15:20:00,36.36,36.37,36.24,36.25,146717.0,35.2481,35.2578,35.1318,35.1415,146717.0
2022-05-19 15:25:00,36.25,36.3,36.16,36.19,214813.0,35.1415,35.19,35.0543,35.0833,214813.0
2022-05-19 15:30:00,36.18,36.25,36.16,36.19,193280.0,35.0737,35.1415,35.0543,35.0833,193280.0
2022-05-19 15:35:00,36.18,36.2,36.11,36.14,188810.0,35.0737,35.093,35.0058,35.0349,188810.0
2022-05-19 15:40:00,36.14,36.26,36.1,36.25,208095.0,35.0349,35.1512,34.9961,35.1415,208095.0
2022-05-19 15:45:00,36.25,36.3,36.14,36.22,211626.0,35.1415,35.19,35.0349,35.1124,211626.0
2022-05-19 15:50:00,36.23,36.25,36.07,36.15,335933.0,35.1221,35.1415,34.967,35.0446,335933.0
2022-05-19 15:55:00,36.15,36.2,36.11,36.14,570084.0,35.0446,35.093,35.0058,35.0349,570084.0
2022-05-20 09:30:00,37.01,37.08,36.61,36.7,438186.0,35.8783,35.9461,35.4905,35.5777,438186.0
2022-05-20 09:35:00,36.68,36.7,36.23,36.23,189891.0,35.5584,35.5777,35.1221,35.1221,189891.0
2022-05-20 09:40:00,36.23,36.38,36.15,36.27,177914.0,35.1221,35.2675,35.0446,35.1609,177914.0
2022-05-20 09:45:00,36.27,36.31,35.92,35.99,186461.0,35.1609,35.1997,34.8216,34.8895,186461.0
2022-05-20 09:50:00,35.99,36.07,35.89,35.92,204943.0,34.8895,34.967,34.7925,34.8216,204943.0
2022-05-20 09:55:00,35.93,36.01,35.88,35.97,213723.0,34.8313,34.9088,34.7828,34.8701,213723.0
2022-05-20 10:00:00,35.97,36.06,35.89,35.97,153874.0,34.8701,34.9573,34.7925,34.8701,153874.0
2022-05-20 10:05:00,35.98,36.01,35.64,35.66,225451.0,34.8798,34.9088,34.5502,34.5696,225451.0
2022-05-20 10:10:00,35.64,35.75,35.56,35.72,250328.0,34.5502,34.6568,34.4726,34.6277,250328.0
2022-05-20 10:15:00,35.73,35.76,35.63,35.65,194000.0,34.6374,34.6665,34.5405,34.5599,194000.0
2022-05-20 10:20:00,35.65,35.73,35.58,35.66,123391.0,34.5599,34.6374,34.492,34.5696,123391.0
2022-05-20 10:25:00,35.65,35.85,35.58,35.77,132545.0,34.5599,34.7537,34.492,34.6762,132545.0
2022-05-20 10:30:00,35.76,35.76,35.57,35.64,165466.0,34.6665,34.6665,34.4823,34.5502,165466.0
2022-05-20 10:35:00,35.64,35.74,35.56,35.66,138038.0,34.5502,34.6471,34.4726,34.5696,138038.0
2022-05-20 10:40:00,35.66,35.72,35.6,35.63,187996.0,34.5696,34.6277,34.5114,34.5405,187996.0
2022-05-20 10:45:00,35.64,35.66,35.52,35.55,139592.0,34.5502,34.5696,34.4338,34.4629,139592.0
2022-05-20 10:50:00,35.55,35.56,35.43,35.47,128180.0,34.4629,34.4726,34.3466,34.3854,128180.0
2022-05-20 10:55:00,35.47,35.51,35.35,35.37,131311.0,34.3854,34.4241,34.269,34.2884,131311.0
2022-05-20 11:00:00,35.38,35.48,35.35,35.41,172466.0,34.2981,34.3951,34.269,34.3272,172466.0
2022-05-20 11:05:00,35.41,35.42,35.22,35.23,240379.0,34.3272,34.3369,34.143,34.1527,240379.0
2022-05-20 11:10:00,35.22,35.22,35.09,35.2,275164.0,34.143,34.143,34.017,34.1236,275164.0
2022-05-20 11:15:00,35.2,35.2,35.09,35.16,265877.0,34.1236,34.1236,34.017,34.0848,265877.0
2022-05-20 11:20:00,35.16,35.17,35.05,35.08,180686.0,34.0848,34.0945,33.9782,34.0073,180686.0
2022-05-20 11:25:00,35.08,35.22,35.06,35.16,358933.0,34.0073,34.143,33.9879,34.0848,358933.0
2022-05-20 11:30:00,35.15,35.25,35.13,35.23,369969.0,34.0751,34.1721,34.0558,34.1527,369969.0
2022-05-20 11:35:00,35.22,35.24,35.01,35.11,243164.0,34.143,34.1624,33.9394,34.0364,243164.0
2022-05-20 11:40:00,35.12,35.32,35.11,35.16,258470.0,34.0461,34.2399,34.0364,34.0848,258470.0
2022-05-20 11:45:00,35.15,35.31,35.14,35.23,223829.0,34.0751,34.2303,34.0655,34.1527,223829.0
2022-05-20 11:50:00,35.23,35.39,35.17,35.3,166434.0,34.1527,34.3078,34.0945,34.2206,166434.0
2022-05-20 11:55:00,35.29,35.38,35.28,35.3,102993.0,34.2109,34.2981,34.2012,34.2206,102993.0
2022-05-20 12:00:00,35.3,35.35,35.15,35.2,175273.0,34.2206,34.269,34.0751,34.1236,175273.0
2022-05-20 12:05:00,35.2,35.24,35.01,35.02,109727.0,34.1236,34.1624,33.9394,33.9491,109727.0
2022-05-20 12:10:00,35.01,35.15,34.97,35.11,267323.0,33.9394,34.0751,33.9007,34.0364,267323.0
2022-05-20 12:15:00,35.12,35.12,34.98,34.98,166923.0,34.0461,34.0461,33.9103,33.9103,166923.0
2022-05-20 12:20:00,34.98,35.1,34.96,35.09,168727.0,33.9103,34.0267,33.891,34.017,168727.0
2022-05-20 12:25:00,35.09,35.09,34.98,35.01,108887.0,34.017,34.017,33.9103,33.9394,108887.0
2022-05-20 12:30:00,35.0,35.05,34.96,34.97,96994.0,33.9297,33.9782,33.891,33.9007,96994.0
2022-05-20 12:35:00,34.96,34.97,34.83,34.85,137619.0,33.891,33.9007,33.7649,33.7843,137619.0
2022-05-20 12:40:00,34.86,34.86,34.73,34.76,171305.0,33.794,33.794,33.668,33.6971,171305.0
2022-05-20 12:45:00,34.75,34.86,34.64,34.86,287467.0,33.6874,33.794,33.5807,33.794,287467.0
2022-05-20 12:50:00,34.86,34.87,34.7,34.74,173530.0,33.794,33.8037,33.6389,33.6777,173530.0
2022-05-20 12:55:00,34.74,34.83,34.73,34.75,203081.0,33.6777,33.7649,33.668,33.6874,203081.0
2022-05-20 13:00:00,34.75,34.84,34.68,34.73,212151.0,33.6874,33.7746,33.6195,33.668,212151.0
2022-05-20 13:05:00,34.73,34.82,34.61,34.66,230376.0,33.668,33.7552,33.5517,33.6001,230376.0
2022-05-20 13:10:00,34.66,34.68,34.57,34.61,159422.0,33.6001,33.6195,33.5129,33.5517,159422.0
2022-05-20 13:15:00,34.6,34.66,34.51,34.51,213797.0,33.542,33.6001,33.4547,33.4547,213797.0
2022-05-20 13:20:00,34.52,34.55,34.44,34.51,231567.0,33.4644,33.4935,33.3869,33.4547,231567.0
2022-05-20 13:25:00,34.5,34.54,34.38,34.47,219196.0,33.445,33.4838,33.3287,33.4159,219196.0
2022-05-20 13:30:00,34.46,34.79,34.45,34.77,196208.0,33.4062,33.7262,33.3966,33.7068,196208.0
2022-05-20 13:35:00,34.78,34.81,34.68,34.69,161968.0,33.7165,33.7455,33.6195,33.6292,161968.0
2022-05-20 13:40:00,34.68,34.82,34.62,34.8,193596.0,33.6195,33.7552,33.5614,33.7358,193596.0
2022-05-20 13:45:00,34.8,34.87,34.71,34.8,189340.0,33.7358,33.8037,33.6486,33.7358,189340.0
2022-05-20 13:50:00,34.78,34.87,34.73,34.81,214244.0,33.7165,33.8037,33.668,33.7455,214244.0
2022-05-20 13:55:00,34.82,34.86,34.76,34.8,195394.0,33.7552,33.794,33.6971,33.7358,195394.0
2022-05-20 14:00:00,34.8,34.81,34.74,34.8,209555.0,33.7358,33.7455,33.6777,33.7358,209555.0
2022-05-20 14:05:00,34.81,34.81,34.67,34.78,180149.0,33.7455,33.7455,33.6098,33.7165,180149.0
2022-05-20 14:10:00,34.79,34.81,34.71,34.77,114501.0,33.7262,33.7455,33.6486,33.7068,114501.0
2022-05-20 14:15:00,34.77,34.8,34.67,34.76,152164.0,33.7068,33.7358,33.6098,33.6971,152164.0
2022-05-20 14:20:00,34.75,34.84,34.68,34.8,149444.0,33.6874,33.7746,33.6195,33.7358,149444.0
2022-05-20 14:25:00,34.79,34.84,34.76,34.8,130654.0,33.7262,33.7746,33.6971,33.7358,130654.0
2022-05-20 14:30:00,34.8,34.85,34.72,34.76,197373.0,33.7358,33.7843,33.6583,33.6971,197373.0
2022-05-20 14:35:00,34.76,34.85,34.74,34.78,114849.0,33.6971,33.7843,33.6777,33.7165,114849.0
2022-05-20 14:40:00,34.77,34.92,34.77,34.91,90523.0,33.7068,33.8522,33.7068,33.8425,90523.0
2022-05-20 14:45:00,34.9,34.99,34.82,34.97,107338.0,33.8328,33.92,33.7552,33.9007,107338.0
2022-05-20 14:50:00,34.98,35.1,34.93,35.01,149397.0,33.9103,34.0267,33.8619,33.9394,149397.0
2022-05-20 14:55:00,35.01,35.04,34.92,34.93,123183.0,33.9394,33.9685,33.8522,33.8619,123183.0
2022-05-20 15:00:00,34.93,34.96,34.79,34.87,248803.0,33.8619,33.891,33.7262,33.8037,248803.0
2022-05-20 15:05:00,34.88,34.92,34.81,34.83,87259.0,33.8134,33.8522,33.7455,33.7649,87259.0
2022-05-20 15:10:00,34.83,34.9,34.81,34.88,136063.0,33.7649,33.8328,33.7455,33.8134,136063.0
2022-05-20 15:15:00,34.88,35.03,34.86,34.95,159251.0,33.8134,33.9588,33.794,33.8813,159251.0
2022-05-20 15:20:00,34.96,35.0,34.85,34.9,218289.0,33.891,33.9297,33.7843,33.8328,218289.0
2022-05-20 15:25:00,34.9,35.02,34.88,34.97,293387.0,33.8328,33.9491,33.8134,33.9007,293387.0
2022-05-20 15:30:00,34.98,35.13,34.92,35.11,511367.0,33.9103,34.0558,33.8522,34.0364,511367.0
2022-05-20 15:35:00,35.1,35.3,35.05,35.2,464532.0,34.0267,34.2206,33.9782,34.1236,464532.0
2022-05-20 15:40:00,35.21,35.43,35.19,35.31,577745.0,34.1333,34.3466,34.1139,34.2303,577745.0
2022-05-20 15:45:00,35.31,35.33,35.16,35.23,976712.0,34.2303,34.2496,34.0848,34.1527,976712.0
2022-05-20 15:50:00,35.23,35.45,35.21,35.3,984625.0,34.1527,34.366,34.1333,34.2206,984625.0
2022-05-20 15:55:00,35.3,35.48,35.28,35.39,1877208.0,34.2206,34.3951,34.2012,34.3078,1877208.0
2022-05-23 09:30:00,35.93,35.93,35.42,35.8,621566.0,34.8313,34.8313,34.3369,34.7053,621566.0
2022-05-23 09:35:00,35.82,35.87,35.44,35.54,310597.0,34.7247,34.7731,34.3563,34.4532,310597.0
2022-05-23 09:40:00,35.53,35.72,35.44,35.65,236879.0,34.4435,34.6277,34.3563,34.5599,236879.0
2022-05-23 09:45:00,35.64,35.78,35.46,35.7,352233.0,34.5502,34.6859,34.3757,34.6083,352233.0
2022-05-23 09:50:00,35.69,35.91,35.46,35.48,310712.0,34.5986,34.8119,34.3757,34.3951,310712.0
2022-05-23 09:55:00,35.48,35.57,35.28,35.33,168031.0,34.3951,34.4823,34.2012,34.2496,168031.0
2022-05-23 10:00:00,35.34,35.35,35.09,35.2,182502.0,34.2593,34.269,34.017,34.1236,182502.0
2022-05-23 10:05:00,35.2,35.33,35.14,35.29,161291.0,34.1236,34.2496,34.0655,34.2109,161291.0
2022-05-23 10:10:00,35.3,35.46,35.25,35.41,189416.0,34.2206,34.3757,34.1721,34.3272,189416.0
2022-05-23 10:15:00,35.41,35.46,35.27,35.45,133108.0,34.3272,34.3757,34.1915,34.366,133108.0
2022-05-23 10:20:00,35.45,35.5,35.35,35.4,206812.0,34.366,34.4144,34.269,34.3175,206812.0
2022-05-23 10:25:00,35.4,35.56,35.34,35.56,278680.0,34.3175,34.4726,34.2593,34.4726,278680.0
2022-05-23 10:30:00,35.55,35.63,35.46,35.6,501506.0,34.4629,34.5405,34.3757,34.5114,501506.0
2022-05-23 10:35:00,35.61,35.7,35.51,35.64,279493.0,34.5211,34.6083,34.4241,34.5502,279493.0
2022-05-23 10:40:00,35.64,35.79,35.5,35.52,228079.0,34.5502,34.6956,34.4144,34.4338,228079.0
2022-05-23 10:45:00,35.53,35.8,35.48,35.68,207272.0,34.4435,34.7053,34.3951,34.5889,207272.0
2022-05-23 10:50:00,35.67,35.69,35.52,35.68,100130.0,34.5792,34.5986,34.4338,34.5889,100130.0
2022-05-23 10:55:00,35.67,35.82,35.64,35.8,147868.0,34.5792,34.7247,34.5502,34.7053,147868.0
2022-05-23 11:00:00,35.8,36.01,35.75,36.0,200798.0,34.7053,34.9088,34.6568,34.8992,200798.0
2022-05-23 11:05:00,36.0,36.07,35.92,35.97,156569.0,34.8992,34.967,34.8216,34.8701,156569.0
2022-05-23 11:10:00,35.97,36.11,35.92,36.1,178070.0,34.8701,35.0058,34.8216,34.9961,178070.0
2022-05-23 11:15:00,36.11,36.21,36.06,36.14,194867.0,35.0058,35.1027,34.9573,35.0349,194867.0
2022-05-23 11:20:00,36.14,36.24,36.12,36.18,126067.0,35.0349,35.1318,35.0155,35.0737,126067.0
2022-05-23 11:25:00,36.18,36.28,36.16,36.27,118722.0,35.0737,35.1706,35.0543,35.1609,118722.0
2022-05-23 11:30:00,36.27,36.41,36.24,36.39,136901.0,35.1609,35.2966,35.1318,35.2772,136901.0
2022-05-23 11:35:00,36.4,36.49,36.38,36.48,128845.0,35.2869,35.3742,35.2675,35.3645,128845.0
2022-05-23 11:40:00,36.48,36.58,36.45,36.52,246094.0,35.3645,35.4614,35.3354,35.4033,246094.0
2022-05-23 11:45:00,36.52,36.58,36.43,36.47,208416.0,35.4033,35.4614,35.316,35.3548,208416.0
2022-05-23 11:50:00,36.47,36.51,36.44,36.49,156664.0,35.3548,35.3936,35.3257,35.3742,156664.0
2022-05-23 11:55:00,36.5,36.56,36.46,36.5,106103.0,35.3839,35.442,35.3451,35.3839,106103.0
2022-05-23 12:00:00,36.5,36.54,36.43,36.52,119063.0,35.3839,35.4226,35.316,35.4033,119063.0
2022-05-23 12:05:00,36.52,36.61,36.49,36.5,109240.0,35.4033,35.4905,35.3742,35.3839,109240.0
2022-05-23 12:10:00,36.49,36.49,36.35,36.44,241635.0,35.3742,35.3742,35.2385,35.3257,241635.0
2022-05-23 12:15:00,36.45,36.48,36.4,36.47,46261.0,35.3354,35.3645,35.2869,35.3548,46261.0
2022-05-23 12:20:00,36.47,36.55,36.46,36.54,84780.0,35.3548,35.4323,35.3451,35.4226,84780.0
2022-05-23 12:25:00,36.54,36.54,36.38,36.39,71761.0,35.4226,35.4226,35.2675,35.2772,71761.0
2022-05-23 12:30:00,36.4,36.41,36.32,36.37,194791.0,35.2869,35.2966,35.2094,35.2578,194791.0
2022-05-23 12:35:00,36.37,36.41,36.31,36.41,109679.0,35.2578,35.2966,35.1997,35.2966,109679.0
2022-05-23 12:40:00,36.41,36.45,36.35,36.45,78142.0,35.2966,35.3354,35.2385,35.3354,78142.0
2022-05-23 12:45:00,36.45,36.49,36.35,36.37,90011.0,35.3354,35.3742,35.2385,35.2578,90011.0
2022-05-23 12:50:00,36.37,36.38,36.25,36.25,118904.0,35.2578,35.2675,35.1415,35.1415,118904.0
2022-05-23 12:55:00,36.26,36.36,36.22,36.36,110900.0,35.1512,35.2481,35.1124,35.2481,110900.0
2022-05-23 13:00:00,36.36,36.36,36.23,36.23,61119.0,35.2481,35.2481,35.1221,35.1221,61119.0
2022-05-23 13:05:00,36.22,36.28,36.18,36.26,63054.0,35.1124,35.1706,35.0737,35.1512,63054.0
2022-05-23 13:10:00,36.25,36.26,36.21,36.23,45138.0,35.1415,35.1512,35.1027,35.1221,45138.0
2022-05-23 13:15:00,36.23,36.23,36.12,36.14,67861.0,35.1221,35.1221,35.0155,35.0349,67861.0
2022-05-23 13:20:00,36.14,36.18,36.05,36.16,87160.0,35.0349,35.0737,34.9476,35.0543,87160.0
2022-05-23 13:25:00,36.16,36.2,36.13,36.15,94072.0,35.0543,35.093,35.0252,35.0446,94072.0
2022-05-23 13:30:00,36.15,36.21,36.1,36.19,79827.0,35.0446,35.1027,34.9961,35.0833,79827.0
2022-05-23 13:35:00,36.19,36.27,36.16,36.21,73036.0,35.0833,35.1609,35.0543,35.1027,73036.0
2022-05-23 13:40:00,36.21,36.21,36.08,36.16,252816.0,35.1027,35.1027,34.9767,35.0543,252816.0
2022-05-23 13:45:00,36.17,36.21,36.14,36.16,203956.0,35.064,35.1027,35.0349,35.0543,203956.0
2022-05-23 13:50:00,36.15,36.17,36.08,36.09,160126.0,35.0446,35.064,34.9767,34.9864,160126.0
2022-05-23 13:55:00,36.09,36.19,36.08,36.19,243990.0,34.9864,35.0833,34.9767,35.0833,243990.0
2022-05-23 14:00:00,36.19,36.24,36.11,36.13,89416.0,35.0833,35.1318,35.0058,35.0252,89416.0
2022-05-23 14:05:00,36.14,36.14,36.07,36.11,71940.0,35.0349,35.0349,34.967,35.0058,71940.0
2022-05-23 14:10:00,36.11,36.17,36.11,36.15,77566.0,35.0058,35.064,35.0058,35.0446,77566.0
2022-05-23 14:15:00,36.15,36.22,36.1,36.22,99820.0,35.0446,35.1124,34.9961,35.1124,99820.0
2022-05-23 14:20:00,36.21,36.21,36.14,36.15,74640.0,35.1027,35.1027,35.0349,35.0446,74640.0
2022-05-23 14:25:00,36.15,36.18,36.1,36.15,68629.0,35.0446,35.0737,34.9961,35.0446,68629.0
2022-05-23 14:30:00,36.15,36.19,36.11,36.15,79119.0,35.0446,35.0833,35.0058,35.0446,79119.0
2022-05-23 14:35:00,36.14,36.17,36.1,36.14,104255.0,35.0349,35.064,34.9961,35.0349,104255.0
2022-05-23 14:40:00,36.14,36.21,36.11,36.2,85861.0,35.0349,35.1027,35.0058,35.093,85861.0
2022-05-23 14:45:00,36.21,36.23,36.08,36.09,118221.0,35.1027,35.1221,34.9767,34.9864,118221.0
2022-05-23 14:50:00,36.09,36.14,36.05,36.09,106092.0,34.9864,35.0349,34.9476,34.9864,106092.0
2022-05-23 14:55:00,36.09,36.11,36.05,36.07,65603.0,34.9864,35.0058,34.9476,34.967,65603.0
2022-05-23 15:00:00,36.08,36.14,36.06,36.09,449832.0,34.9767,35.0349,34.9573,34.9864,449832.0
2022-05-23 15:05:00,36.1,36.17,36.05,36.15,146648.0,34.9961,35.064,34.9476,35.0446,146648.0
2022-05-23 15:10:00,36.14,36.14,36.01,36.08,198262.0,35.0349,35.0349,34.9088,34.9767,198262.0
2022-05-23 15:15:00,36.08,36.12,36.03,36.11,178320.0,34.9767,35.0155,34.9282,35.0058,178320.0
2022-05-23 15:20:00,36.11,36.14,36.01,36.08,118739.0,35.0058,35.0349,34.9088,34.9767,118739.0
2022-05-23 15:25:00,36.08,36.13,36.04,36.09,211830.0,34.9767,35.0252,34.9379,34.9864,211830.0
2022-05-23 15:30:00,36.09,36.15,36.07,36.14,232067.0,34.9864,35.0446,34.967,35.0349,232067.0
2022-05-23 15:35:00,36.15,36.23,36.14,36.15,177972.0,35.0446,35.1221,35.0349,35.0446,177972.0
2022-05-23 15:40:00,36.14,36.15,36.06,36.11,279686.0,35.0349,35.0446,34.9573,35.0058,279686.0
2022-05-23 15:45:00,36.11,36.15,36.06,36.1,325563.0,35.0058,35.0446,34.9573,34.9961,325563.0
2022-05-23 15:50:00,36.1,36.17,36.06,36.08,604315.0,34.9961,35.064,34.9573,34.9767,604315.0
2022-05-23 15:55:00,36.08,36.13,35.99,36.0,1521374.0,34.9767,35.0252,34.8895,34.8992,1521374.0
2022-05-24 09:30:00,35.53,35.57,35.33,35.35,350152.0,34.4435,34.4823,34.2496,34.269,350152.0
2022-05-24 09:35:00,35.34,35.36,35.16,35.34,259568.0,34.2593,34.2787,34.0848,34.2593,259568.0
2022-05-24 09:40:00,35.31,35.45,35.28,35.38,151998.0,34.2303,34.366,34.2012,34.2981,151998.0
2022-05-24 09:45:00,35.38,35.43,35.16,35.21,117519.0,34.2981,34.3466,34.0848,34.1333,117519.0
2022-05-24 09:50:00,35.22,35.3,35.12,35.14,111410.0,34.143,34.2206,34.0461,34.0655,111410.0
2022-05-24 09:55:00,35.15,35.15,34.89,34.9,210022.0,34.0751,34.0751,33.8231,33.8328,210022.0
2022-05-24 10:00:00,34.9,34.91,34.72,34.72,198180.0,33.8328,33.8425,33.6583,33.6583,198180.0
2022-05-24 10:05:00,34.72,34.83,34.68,34.73,151303.0,33.6583,33.7649,33.6195,33.668,151303.0
2022-05-24 10:10:00,34.72,34.86,34.69,34.7,122698.0,33.6583,33.794,33.6292,33.6389,122698.0
2022-05-24 10:15:00,34.7,34.75,34.64,34.66,102575.0,33.6389,33.6874,33.5807,33.6001,102575.0
2022-05-24 10:20:00,34.66,34.84,34.62,34.7,182460.0,33.6001,33.7746,33.5614,33.6389,182460.0
2022-05-24 10:25:00,34.69,34.82,34.65,34.8,129131.0,33.6292,33.7552,33.5904,33.7358,129131.0
2022-05-24 10:30:00,34.8,34.84,34.61,34.62,130876.0,33.7358,33.7746,33.5517,33.5614,130876.0
2022-05-24 10:35:00,34.61,34.72,34.57,34.68,94354.0,33.5517,33.6583,33.5129,33.6195,94354.0
2022-05-24 10:40:00,34.66,34.68,34.56,34.64,117813.0,33.6001,33.6195,33.5032,33.5807,117813.0
2022-05-24 10:45:00,34.63,34.64,34.3,34.31,395274.0,33.571,33.5807,33.2511,33.2608,395274.0
2022-05-24 10:50:00,34.32,34.48,34.31,34.39,141516.0,33.2705,33.4256,33.2608,33.3384,141516.0
2022-05-24 10:55:00,34.39,34.61,34.38,34.53,253994.0,33.3384,33.5517,33.3287,33.4741,253994.0
2022-05-24 11:00:00,34.53,34.7,34.5,34.65,132013.0,33.4741,33.6389,33.445,33.5904,132013.0
2022-05-24 11:05:00,34.65,34.71,34.61,34.65,108540.0,33.5904,33.6486,33.5517,33.5904,108540.0
2022-05-24 11:10:00,34.66,34.68,34.51,34.55,151798.0,33.6001,33.6195,33.4547,33.4935,151798.0
2022-05-24 11:15:00,34.55,34.7,34.52,34.61,105835.0,33.4935,33.6389,33.4644,33.5517,105835.0
2022-05-24 11:20:00,34.62,34.85,34.59,34.81,85275.0,33.5614,33.7843,33.5323,33.7455,85275.0
2022-05-24 11:25:00,34.81,34.84,34.73,34.82,146678.0,33.7455,33.7746,33.668,33.7552,146678.0
2022-05-24 11:30:00,34.83,34.87,34.73,34.79,137534.0,33.7649,33.8037,33.668,33.7262,137534.0
2022-05-24 11:35:00,34.78,34.8,34.73,34.77,83356.0,33.7165,33.7358,33.668,33.7068,83356.0
2022-05-24 11:40:00,34.77,34.9,34.76,34.81,108402.0,33.7068,33.8328,33.6971,33.7455,108402.0
2022-05-24 11:45:00,34.8,34.99,34.79,34.97,489962.0,33.7358,33.92,33.7262,33.9007,489962.0
2022-05-24 11:50:00,34.98,35.06,34.95,34.98,132010.0,33.9103,33.9879,33.8813,33.9103,132010.0
2022-05-24 11:55:00,34.97,35.02,34.9,34.9,131004.0,33.9007,33.9491,33.8328,33.8328,131004.0
2022-05-24 12:00:00,34.89,34.93,34.84,34.9,103475.0,33.8231,33.8619,33.7746,33.8328,103475.0
2022-05-24 12:05:00,34.89,34.94,34.85,34.94,209651.0,33.8231,33.8716,33.7843,33.8716,209651.0
2022-05-24 12:10:00,34.93,35.04,34.91,35.02,161683.0,33.8619,33.9685,33.8425,33.9491,161683.0
2022-05-24 12:15:00,35.02,35.17,35.01,35.12,175326.0,33.9491,34.0945,33.9394,34.0461,175326.0
2022-05-24 12:20:00,35.11,35.21,35.08,35.21,96374.0,34.0364,34.1333,34.0073,34.1333,96374.0
2022-05-24 12:25:00,35.21,35.29,35.19,35.19,150276.0,34.1333,34.2109,34.1139,34.1139,150276.0
2022-05-24 12:30:00,35.19,35.26,35.08,35.11,94230.0,34.1139,34.1818,34.0073,34.0364,94230.0
2022-05-24 12:35:00,35.11,35.13,35.02,35.04,55750.0,34.0364,34.0558,33.9491,33.9685,55750.0
2022-05-24 12:40:00,35.04,35.07,35.01,35.01,74116.0,33.9685,33.9976,33.9394,33.9394,74116.0
2022-05-24 12:45:00,35.0,35.04,34.95,35.03,91140.0,33.9297,33.9685,33.8813,33.9588,91140.0
2022-05-24 12:50:00,35.03,35.04,34.92,34.94,60022.0,33.9588,33.9685,33.8522,33.8716,60022.0
2022-05-24 12:55:00,34.94,35.1,34.94,35.02,80211.0,33.8716,34.0267,33.8716,33.9491,80211.0
2022-05-24 13:00:00,35.02,35.03,34.87,34.87,74191.0,33.9491,33.9588,33.8037,33.8037,74191.0
2022-05-24 13:05:00,34.88,34.95,34.87,34.95,66536.0,33.8134,33.8813,33.8037,33.8813,66536.0
2022-05-24 13:10:00,34.94,35.01,34.92,34.94,65014.0,33.8716,33.9394,33.8522,33.8716,65014.0
2022-05-24 13:15:00,34.93,34.99,34.9,34.96,62579.0,33.8619,33.92,33.8328,33.891,62579.0
2022-05-24 13:20:00,34.97,34.99,34.9,34.94,108013.0,33.9007,33.92,33.8328,33.8716,108013.0
2022-05-24 13:25:00,34.94,35.06,34.92,35.04,129059.0,33.8716,33.9879,33.8522,33.9685,129059.0
2022-05-24 13:30:00,35.03,35.03,34.94,34.98,89109.0,33.9588,33.9588,33.8716,33.9103,89109.0
2022-05-24 13:35:00,34.98,35.08,34.95,35.06,80184.0,33.9103,34.0073,33.8813,33.9879,80184.0
2022-05-24 13:40:00,35.07,35.19,35.05,35.09,114905.0,33.9976,34.1139,33.9782,34.017,114905.0
2022-05-24 13:45:00,35.1,35.15,35.03,35.09,135910.0,34.0267,34.0751,33.9588,34.017,135910.0
2022-05-24 13:50:00,35.09,35.16,35.04,35.13,121461.0,34.017,34.0848,33.9685,34.0558,121461.0
2022-05-24 13:55:00,35.14,35.19,35.11,35.11,86186.0,34.0655,34.1139,34.0364,34.0364,86186.0
2022-05-24 14:00:00,35.12,35.12,34.99,34.99,76280.0,34.0461,34.0461,33.92,33.92,76280.0
2022-05-24 14:05:00,34.99,35.19,34.97,35.15,87693.0,33.92,34.1139,33.9007,34.0751,87693.0
2022-05-24 14:10:00,35.14,35.27,35.12,35.16,149509.0,34.0655,34.1915,34.0461,34.0848,149509.0
2022-05-24 14:15:00,35.17,35.18,35.04,35.09,134808.0,34.0945,34.1042,33.9685,34.017,134808.0
2022-05-24 14:20:00,35.08,35.21,35.02,35.19,83573.0,34.0073,34.1333,33.9491,34.1139,83573.0
2022-05-24 14:25:00,35.19,35.25,35.16,35.16,78527.0,34.1139,34.1721,34.0848,34.0848,78527.0
2022-05-24 14:30:00,35.15,35.22,35.11,35.22,80429.0,34.0751,34.143,34.0364,34.143,80429.0
2022-05-24 14:35:00,35.22,35.27,35.16,35.25,86631.0,34.143,34.1915,34.0848,34.1721,86631.0
2022-05-24 14:40:00,35.26,35.28,35.11,35.11,95042.0,34.1818,34.2012,34.0364,34.0364,95042.0
2022-05-24 14:45:00,35.11,35.13,34.96,34.98,137465.0,34.0364,34.0558,33.891,33.9103,137465.0
2022-05-24 14:50:00,34.97,35.04,34.94,34.95,110986.0,33.9007,33.9685,33.8716,33.8813,110986.0
2022-05-24 14:55:00,34.95,35.02,34.91,34.98,124609.0,33.8813,33.9491,33.8425,33.9103,124609.0
2022-05-24 15:00:00,34.98,35.11,34.97,35.09,121983.0,33.9103,34.0364,33.9007,34.017,121983.0
2022-05-24 15:05:00,35.09,35.18,35.05,35.07,114854.0,34.017,34.1042,33.9782,33.9976,114854.0
2022-05-24 15:10:00,35.08,35.12,35.0,35.0,159518.0,34.0073,34.0461,33.9297,33.9297,159518.0
2022-05-24 15:15:00,35.01,35.04,34.94,34.97,140949.0,33.9394,33.9685,33.8716,33.9007,140949.0
2022-05-24 15:20:00,34.97,35.02,34.89,35.01,231331.0,33.9007,33.9491,33.8231,33.9394,231331.0
2022-05-24 15:25:00,35.01,35.12,34.98,35.02,162923.0,33.9394,34.0461,33.9103,33.9491,162923.0
2022-05-24 15:30:00,35.03,35.09,34.97,35.09,223898.0,33.9588,34.017,33.9007,34.017,223898.0
2022-05-24 15:35:00,35.09,35.33,35.08,35.27,461960.0,34.017,34.2496,34.0073,34.1915,461960.0
2022-05-24 15:40:00,35.28,35.34,35.22,35.23,294118.0,34.2012,34.2593,34.143,34.1527,294118.0
2022-05-24 15:45:00,35.22,35.29,35.17,35.23,316329.0,34.143,34.2109,34.0945,34.1527,316329.0
2022-05-24 15:50:00,35.23,35.29,35.13,35.14,337421.0,34.1527,34.2109,34.0558,34.0655,337421.0
2022-05-24 15:55:00,35.15,35.23,35.09,35.23,581847.0,34.0751,34.1527,34.017,34.1527,581847.0
2022-05-25 09:30:00,34.9,35.29,34.9,35.29,292042.0,33.8328,34.2109,33.8328,34.2109,292042.0
2022-05-25 09:35:00,35.3,35.62,35.24,35.45,309350.0,34.2206,34.5308,34.1624,34.366,309350.0
2022-05-25 09:40:00,35.45,35.51,35.18,35.42,178542.0,34.366,34.4241,34.1042,34.3369,178542.0
2022-05-25 09:45:00,35.42,35.49,35.1,35.12,175951.0,34.3369,34.4047,34.0267,34.0461,175951.0
2022-05-25 09:50:00,35.12,35.34,35.12,35.3,118930.0,34.0461,34.2593,34.0461,34.2206,118930.0
2022-05-25 09:55:00,35.31,35.41,35.23,35.4,170511.0,34.2303,34.3272,34.1527,34.3175,170511.0
2022-05-25 10:00:00,35.41,35.55,35.31,35.52,346745.0,34.3272,34.4629,34.2303,34.4338,346745.0
2022-05-25 10:05:00,35.52,35.6,35.43,35.59,210052.0,34.4338,34.5114,34.3466,34.5017,210052.0
2022-05-25 10:10:00,35.59,35.76,35.55,35.73,226172.0,34.5017,34.6665,34.4629,34.6374,226172.0
2022-05-25 10:15:00,35.72,35.78,35.66,35.72,214895.0,34.6277,34.6859,34.5696,34.6277,214895.0
2022-05-25 10:20:00,35.72,35.86,35.71,35.8,217898.0,34.6277,34.7634,34.618,34.7053,217898.0
2022-05-25 10:25:00,35.81,35.96,35.77,35.96,209514.0,34.715,34.8604,34.6762,34.8604,209514.0
2022-05-25 10:30:00,35.96,36.13,35.91,36.12,206926.0,34.8604,35.0252,34.8119,35.0155,206926.0
2022-05-25 10:35:00,36.12,36.14,36.07,36.09,115703.0,35.0155,35.0349,34.967,34.9864,115703.0
2022-05-25 10:40:00,36.1,36.19,35.93,36.01,171732.0,34.9961,35.0833,34.8313,34.9088,171732.0
2022-05-25 10:45:00,36.01,36.17,35.98,36.09,118201.0,34.9088,35.064,34.8798,34.9864,118201.0
2022-05-25 10:50:00,36.09,36.14,35.99,36.02,90543.0,34.9864,35.0349,34.8895,34.9185,90543.0
2022-05-25 10:55:00,36.02,36.09,35.94,36.01,128412.0,34.9185,34.9864,34.841,34.9088,128412.0
2022-05-25 11:00:00,36.02,36.02,35.83,35.87,192193.0,34.9185,34.9185,34.7344,34.7731,192193.0
2022-05-25 11:05:00,35.86,36.07,35.86,35.97,96666.0,34.7634,34.967,34.7634,34.8701,96666.0
2022-05-25 11:10:00,35.97,36.09,35.95,36.05,65449.0,34.8701,34.9864,34.8507,34.9476,65449.0
2022-05-25 11:15:00,36.04,36.07,35.96,36.02,109670.0,34.9379,34.967,34.8604,34.9185,109670.0
2022-05-25 11:20:00,36.02,36.05,35.91,36.02,138650.0,34.9185,34.9476,34.8119,34.9185,138650.0
2022-05-25 11:25:00,36.02,36.03,35.9,35.91,116490.0,34.9185,34.9282,34.8022,34.8119,116490.0
2022-05-25 11:30:00,35.91,35.91,35.78,35.81,173278.0,34.8119,34.8119,34.6859,34.715,173278.0
2022-05-25 11:35:00,35.82,35.86,35.7,35.75,160709.0,34.7247,34.7634,34.6083,34.6568,160709.0
2022-05-25 11:40:00,35.75,35.83,35.68,35.77,152452.0,34.6568,34.7344,34.5889,34.6762,152452.0
2022-05-25 11:45:00,35.77,35.83,35.75,35.82,90773.0,34.6762,34.7344,34.6568,34.7247,90773.0
2022-05-25 11:50:00,35.81,35.84,35.73,35.82,109617.0,34.715,34.744,34.6374,34.7247,109617.0
2022-05-25 11:55:00,35.81,35.84,35.76,35.8,93055.0,34.715,34.744,34.6665,34.7053,93055.0
2022-05-25 12:00:00,35.81,35.92,35.8,35.89,58266.0,34.715,34.8216,34.7053,34.7925,58266.0
2022-05-25 12:05:00,35.89,35.91,35.78,35.8,76185.0,34.7925,34.8119,34.6859,34.7053,76185.0
2022-05-25 12:10:00,35.8,35.89,35.78,35.88,65531.0,34.7053,34.7925,34.6859,34.7828,65531.0
2022-05-25 12:15:00,35.87,35.91,35.85,35.89,58574.0,34.7731,34.8119,34.7537,34.7925,58574.0
2022-05-25 12:20:00,35.88,35.88,35.69,35.7,84489.0,34.7828,34.7828,34.5986,34.6083,84489.0
2022-05-25 12:25:00,35.69,35.69,35.53,35.62,202816.0,34.5986,34.5986,34.4435,34.5308,202816.0
2022-05-25 12:30:00,35.63,35.69,35.55,35.57,102965.0,34.5405,34.5986,34.4629,34.4823,102965.0
2022-05-25 12:35:00,35.57,35.63,35.48,35.57,63648.0,34.4823,34.5405,34.3951,34.4823,63648.0
2022-05-25 12:40:00,35.57,35.62,35.54,35.61,39634.0,34.4823,34.5308,34.4532,34.5211,39634.0
2022-05-25 12:45:00,35.61,35.71,35.58,35.7,57197.0,34.5211,34.618,34.492,34.6083,57197.0
2022-05-25 12:50:00,35.69,35.71,35.61,35.65,74263.0,34.5986,34.618,34.5211,34.5599,74263.0
2022-05-25 12:55:00,35.65,35.72,35.57,35.72,87747.0,34.5599,34.6277,34.4823,34.6277,87747.0
2022-05-25 13:00:00,35.71,35.71,35.63,35.65,48454.0,34.618,34.618,34.5405,34.5599,48454.0
2022-05-25 13:05:00,35.65,35.67,35.61,35.64,28506.0,34.5599,34.5792,34.5211,34.5502,28506.0
2022-05-25 13:10:00,35.64,35.66,35.56,35.66,65324.0,34.5502,34.5696,34.4726,34.5696,65324.0
2022-05-25 13:15:00,35.66,35.72,35.64,35.66,64278.0,34.5696,34.6277,34.5502,34.5696,64278.0
2022-05-25 13:20:00,35.65,35.66,35.56,35.59,97919.0,34.5599,34.5696,34.4726,34.5017,97919.0
2022-05-25 13:25:00,35.59,35.65,35.56,35.59,117871.0,34.5017,34.5599,34.4726,34.5017,117871.0
2022-05-25 13:30:00,35.59,35.67,35.56,35.66,109239.0,34.5017,34.5792,34.4726,34.5696,109239.0
2022-05-25 13:35:00,35.65,35.69,35.62,35.65,99104.0,34.5599,34.5986,34.5308,34.5599,99104.0
2022-05-25 13:40:00,35.65,35.66,35.57,35.62,79072.0,34.5599,34.5696,34.4823,34.5308,79072.0
2022-05-25 13:45:00,35.62,35.64,35.57,35.61,79888.0,34.5308,34.5502,34.4823,34.5211,79888.0
2022-05-25 13:50:00,35.61,35.62,35.5,35.52,53497.0,34.5211,34.5308,34.4144,34.4338,53497.0
2022-05-25 13:55:00,35.51,35.57,35.51,35.57,61972.0,34.4241,34.4823,34.4241,34.4823,61972.0
2022-05-25 14:00:00,35.58,35.87,35.53,35.8,244287.0,34.492,34.7731,34.4435,34.7053,244287.0
2022-05-25 14:05:00,35.8,35.84,35.42,35.57,167936.0,34.7053,34.744,34.3369,34.4823,167936.0
2022-05-25 14:10:00,35.59,35.77,35.53,35.74,140732.0,34.5017,34.6762,34.4435,34.6471,140732.0
2022-05-25 14:15:00,35.75,35.91,35.71,35.79,99594.0,34.6568,34.8119,34.618,34.6956,99594.0
2022-05-25 14:20:00,35.79,35.9,35.75,35.86,64475.0,34.6956,34.8022,34.6568,34.7634,64475.0
2022-05-25 14:25:00,35.85,35.97,35.83,35.95,95090.0,34.7537,34.8701,34.7344,34.8507,95090.0
2022-05-25 14:30:00,35.95,36.01,35.91,36.0,164725.0,34.8507,34.9088,34.8119,34.8992,164725.0
2022-05-25 14:35:00,36.0,36.06,35.93,35.96,110844.0,34.8992,34.9573,34.8313,34.8604,110844.0
2022-05-25 14:40:00,35.95,36.08,35.95,36.03,95998.0,34.8507,34.9767,34.8507,34.9282,95998.0
2022-05-25 14:45:00,36.03,36.06,35.96,35.98,70811.0,34.9282,34.9573,34.8604,34.8798,70811.0
2022-05-25 14:50:00,35.99,36.13,35.98,36.05,242316.0,34.8895,35.0252,34.8798,34.9476,242316.0
2022-05-25 14:55:00,36.05,36.11,36.03,36.07,269345.0,34.9476,35.0058,34.9282,34.967,269345.0
2022-05-25 15:00:00,36.07,36.27,36.06,36.25,97952.0,34.967,35.1609,34.9573,35.1415,97952.0
2022-05-25 15:05:00,36.24,36.29,36.21,36.26,65056.0,35.1318,35.1803,35.1027,35.1512,65056.0
2022-05-25 15:10:00,36.26,36.32,36.24,36.3,74796.0,35.1512,35.2094,35.1318,35.19,74796.0
2022-05-25 15:15:00,36.3,36.32,36.26,36.29,95974.0,35.19,35.2094,35.1512,35.1803,95974.0
2022-05-25 15:20:00,36.3,36.31,36.25,36.3,106279.0,35.19,35.1997,35.1415,35.19,106279.0
2022-05-25 15:25:00,36.3,36.35,36.27,36.29,112305.0,35.19,35.2385,35.1609,35.1803,112305.0
2022-05-25 15:30:00,36.3,36.33,36.25,36.26,120489.0,35.19,35.2191,35.1415,35.1512,120489.0
2022-05-25 15:35:00,36.26,36.26,36.14,36.16,230040.0,35.1512,35.1512,35.0349,35.0543,230040.0
2022-05-25 15:40:00,36.16,36.18,36.12,36.14,328407.0,35.0543,35.0737,35.0155,35.0349,328407.0
2022-05-25 15:45:00,36.14,36.14,36.02,36.05,264541.0,35.0349,35.0349,34.9185,34.9476,264541.0
2022-05-25 15:50:00,36.05,36.05,35.96,36.0,633140.0,34.9476,34.9476,34.8604,34.8992,633140.0
2022-05-25 15:55:00,36.0,36.03,35.96,35.99,833853.0,34.8992,34.9282,34.8604,34.8895,833853.0
2022-05-26 09:30:00,36.36,37.0,36.36,36.97,455422.0,35.2481,35.8686,35.2481,35.8395,455422.0
2022-05-26 09:35:00,36.97,37.23,36.92,36.97,327211.0,35.8395,36.0915,35.791,35.8395,327211.0
2022-05-26 09:40:00,36.98,37.13,36.94,36.97,188153.0,35.8492,35.9946,35.8104,35.8395,188153.0
2022-05-26 09:45:00,36.98,37.26,36.94,37.15,222151.0,35.8492,36.1206,35.8104,36.014,222151.0
2022-05-26 09:50:00,37.15,37.31,37.14,37.19,224181.0,36.014,36.1691,36.0043,36.0528,224181.0
2022-05-26 09:55:00,37.18,37.27,37.17,37.26,104535.0,36.0431,36.1303,36.0334,36.1206,104535.0
2022-05-26 10:00:00,37.26,37.33,37.12,37.19,144964.0,36.1206,36.1885,35.9849,36.0528,144964.0
2022-05-26 10:05:00,37.18,37.26,37.14,37.24,103001.0,36.0431,36.1206,36.0043,36.1012,103001.0
2022-05-26 10:10:00,37.25,37.44,37.25,37.4,149196.0,36.1109,36.2951,36.1109,36.2563,149196.0
2022-05-26 10:15:00,37.41,37.51,37.39,37.51,119265.0,36.266,36.363,36.2466,36.363,119265.0
2022-05-26 10:20:00,37.51,37.56,37.46,37.5,98219.0,36.363,36.4115,36.3145,36.3533,98219.0
2022-05-26 10:25:00,37.5,37.51,37.39,37.41,139958.0,36.3533,36.363,36.2466,36.266,139958.0
2022-05-26 10:30:00,37.42,37.45,37.39,37.41,160200.0,36.2757,36.3048,36.2466,36.266,160200.0
2022-05-26 10:35:00,37.41,37.49,37.4,37.47,100277.0,36.266,36.3436,36.2563,36.3242,100277.0
2022-05-26 10:40:00,37.45,37.54,37.39,37.52,128920.0,36.3048,36.3921,36.2466,36.3727,128920.0
2022-05-26 10:45:00,37.52,37.53,37.39,37.43,138814.0,36.3727,36.3824,36.2466,36.2854,138814.0
2022-05-26 10:50:00,37.43,37.46,37.37,37.39,124404.0,36.2854,36.3145,36.2273,36.2466,124404.0
2022-05-26 10:55:00,37.39,37.48,37.38,37.48,89271.0,36.2466,36.3339,36.237,36.3339,89271.0
2022-05-26 11:00:00,37.47,37.65,37.46,37.61,136268.0,36.3242,36.4987,36.3145,36.4599,136268.0
2022-05-26 11:05:00,37.62,37.76,37.52,37.55,290616.0,36.4696,36.6053,36.3727,36.4018,290616.0
2022-05-26 11:10:00,37.55,37.6,37.54,37.59,55062.0,36.4018,36.4502,36.3921,36.4405,55062.0
2022-05-26 11:15:00,37.6,37.65,37.57,37.58,75528.0,36.4502,36.4987,36.4211,36.4308,75528.0
2022-05-26 11:20:00,37.58,37.64,37.52,37.55,94826.0,36.4308,36.489,36.3727,36.4018,94826.0
2022-05-26 11:25:00,37.56,37.59,37.44,37.46,119373.0,36.4115,36.4405,36.2951,36.3145,119373.0
2022-05-26 11:30:00,37.47,37.51,37.37,37.38,154448.0,36.3242,36.363,36.2273,36.237,154448.0
2022-05-26 11:35:00,37.38,37.45,37.38,37.43,118687.0,36.237,36.3048,36.237,36.2854,118687.0
2022-05-26 11:40:00,37.42,37.46,37.37,37.42,94176.0,36.2757,36.3145,36.2273,36.2757,94176.0
2022-05-26 11:45:00,37.43,37.44,37.37,37.39,105361.0,36.2854,36.2951,36.2273,36.2466,105361.0
2022-05-26 11:50:00,37.38,37.45,37.37,37.44,58339.0,36.237,36.3048,36.2273,36.2951,58339.0
2022-05-26 11:55:00,37.45,37.51,37.43,37.48,101897.0,36.3048,36.363,36.2854,36.3339,101897.0
2022-05-26 12:00:00,37.47,37.57,37.45,37.52,151080.0,36.3242,36.4211,36.3048,36.3727,151080.0
2022-05-26 12:05:00,37.52,37.56,37.48,37.56,125803.0,36.3727,36.4115,36.3339,36.4115,125803.0
2022-05-26 12:10:00,37.56,37.7,37.54,37.67,146349.0,36.4115,36.5472,36.3921,36.5181,146349.0
2022-05-26 12:15:00,37.66,37.67,37.61,37.64,69620.0,36.5084,36.5181,36.4599,36.489,69620.0
2022-05-26 12:20:00,37.64,37.71,37.63,37.7,91921.0,36.489,36.5569,36.4793,36.5472,91921.0
2022-05-26 12:25:00,37.7,37.71,37.62,37.68,84827.0,36.5472,36.5569,36.4696,36.5278,84827.0
2022-05-26 12:30:00,37.69,37.7,37.65,37.66,60553.0,36.5375,36.5472,36.4987,36.5084,60553.0
2022-05-26 12:35:00,37.66,37.66,37.61,37.65,67511.0,36.5084,36.5084,36.4599,36.4987,67511.0
2022-05-26 12:40:00,37.66,37.71,37.64,37.65,115064.0,36.5084,36.5569,36.489,36.4987,115064.0
2022-05-26 12:45:00,37.64,37.71,37.62,37.7,121659.0,36.489,36.5569,36.4696,36.5472,121659.0
2022-05-26 12:50:00,37.7,37.72,37.66,37.68,56598.0,36.5472,36.5666,36.5084,36.5278,56598.0
2022-05-26 12:55:00,37.68,37.69,37.62,37.63,77936.0,36.5278,36.5375,36.4696,36.4793,77936.0
2022-05-26 13:00:00,37.62,37.65,37.57,37.64,122703.0,36.4696,36.4987,36.4211,36.489,122703.0
2022-05-26 13:05:00,37.64,37.69,37.62,37.68,66959.0,36.489,36.5375,36.4696,36.5278,66959.0
2022-05-26 13:10:00,37.69,37.7,37.59,37.61,81879.0,36.5375,36.5472,36.4405,36.4599,81879.0
2022-05-26 13:15:00,37.62,37.62,37.54,37.58,57630.0,36.4696,36.4696,36.3921,36.4308,57630.0
2022-05-26 13:20:00,37.58,37.58,37.43,37.44,102750.0,36.4308,36.4308,36.2854,36.2951,102750.0
2022-05-26 13:25:00,37.43,37.49,37.4,37.47,140588.0,36.2854,36.3436,36.2563,36.3242,140588.0
2022-05-26 13:30:00,37.47,37.52,37.45,37.52,161533.0,36.3242,36.3727,36.3048,36.3727,161533.0
2022-05-26 13:35:00,37.52,37.52,37.47,37.5,64108.0,36.3727,36.3727,36.3242,36.3533,64108.0
2022-05-26 13:40:00,37.5,37.51,37.44,37.51,137029.0,36.3533,36.363,36.2951,36.363,137029.0
2022-05-26 13:45:00,37.51,37.56,37.48,37.54,114286.0,36.363,36.4115,36.3339,36.3921,114286.0
2022-05-26 13:50:00,37.54,37.54,37.46,37.52,141884.0,36.3921,36.3921,36.3145,36.3727,141884.0
2022-05-26 13:55:00,37.52,37.55,37.44,37.55,138686.0,36.3727,36.4018,36.2951,36.4018,138686.0
2022-05-26 14:00:00,37.55,37.59,37.48,37.52,114517.0,36.4018,36.4405,36.3339,36.3727,114517.0
2022-05-26 14:05:00,37.52,37.52,37.45,37.5,95021.0,36.3727,36.3727,36.3048,36.3533,95021.0
2022-05-26 14:10:00,37.5,37.55,37.48,37.54,75825.0,36.3533,36.4018,36.3339,36.3921,75825.0
2022-05-26 14:15:00,37.54,37.58,37.5,37.53,105727.0,36.3921,36.4308,36.3533,36.3824,105727.0
2022-05-26 14:20:00,37.53,37.6,37.51,37.58,69707.0,36.3824,36.4502,36.363,36.4308,69707.0
2022-05-26 14:25:00,37.58,37.62,37.56,37.61,84395.0,36.4308,36.4696,36.4115,36.4599,84395.0
2022-05-26 14:30:00,37.62,37.63,37.54,37.55,100152.0,36.4696,36.4793,36.3921,36.4018,100152.0
2022-05-26 14:35:00,37.55,37.55,37.48,37.54,62771.0,36.4018,36.4018,36.3339,36.3921,62771.0
2022-05-26 14:40:00,37.54,37.55,37.49,37.54,51892.0,36.3921,36.4018,36.3436,36.3921,51892.0
2022-05-26 14:45:00,37.55,37.55,37.51,37.55,97747.0,36.4018,36.4018,36.363,36.4018,97747.0
2022-05-26 14:50:00,37.55,37.62,37.54,37.6,111024.0,36.4018,36.4696,36.3921,36.4502,111024.0
2022-05-26 14:55:00,37.61,37.67,37.6,37.65,152623.0,36.4599,36.5181,36.4502,36.4987,152623.0
2022-05-26 15:00:00,37.65,37.65,37.45,37.47,168136.0,36.4987,36.4987,36.3048,36.3242,168136.0
2022-05-26 15:05:00,37.47,37.56,37.44,37.5,106804.0,36.3242,36.4115,36.2951,36.3533,106804.0
2022-05-26 15:10:00,37.51,37.51,37.39,37.43,104049.0,36.363,36.363,36.2466,36.2854,104049.0
2022-05-26 15:15:00,37.43,37.48,37.36,37.45,199173.0,36.2854,36.3339,36.2176,36.3048,199173.0
2022-05-26 15:20:00,37.45,37.47,37.35,37.37,143603.0,36.3048,36.3242,36.2079,36.2273,143603.0
2022-05-26 15:25:00,37.37,37.41,37.32,37.38,230837.0,36.2273,36.266,36.1788,36.237,230837.0
2022-05-26 15:30:00,37.38,37.41,37.33,37.41,199548.0,36.237,36.266,36.1885,36.266,199548.0
2022-05-26 15:35:00,37.41,37.43,37.37,37.41,213397.0,36.266,36.2854,36.2273,36.266,213397.0
2022-05-26 15:40:00,37.41,37.49,37.4,37.46,334515.0,36.266,36.3436,36.2563,36.3145,334515.0
2022-05-26 15:45:00,37.46,37.47,37.39,37.45,400442.0,36.3145,36.3242,36.2466,36.3048,400442.0
2022-05-26 15:50:00,37.45,37.5,37.42,37.45,516410.0,36.3048,36.3533,36.2757,36.3048,516410.0
2022-05-26 15:55:00,37.44,37.46,37.37,37.42,694529.0,36.2951,36.3145,36.2273,36.2757,694529.0
2022-05-27 09:30:00,37.8,38.06,37.49,37.49,517397.0,36.6441,36.8962,36.3436,36.3436,517397.0
2022-05-27 09:35:00,37.48,37.76,37.36,37.61,351636.0,36.3339,36.6053,36.2176,36.4599,351636.0
2022-05-27 09:40:00,37.6,37.87,37.59,37.6,238200.0,36.4502,36.712,36.4405,36.4502,238200.0
2022-05-27 09:45:00,37.61,37.9,37.61,37.89,317063.0,36.4599,36.7411,36.4599,36.7314,317063.0
2022-05-27 09:50:00,37.88,38.2,37.88,38.11,280720.0,36.7217,37.0319,36.7217,36.9446,280720.0
2022-05-27 09:55:00,38.11,38.21,37.97,38.02,137102.0,36.9446,37.0416,36.8089,36.8574,137102.0
2022-05-27 10:00:00,38.03,38.15,37.96,37.96,149631.0,36.8671,36.9834,36.7992,36.7992,149631.0
2022-05-27 10:05:00,37.97,38.0,37.88,37.95,139102.0,36.8089,36.838,36.7217,36.7895,139102.0
2022-05-27 10:10:00,37.96,38.04,37.88,38.0,189704.0,36.7992,36.8768,36.7217,36.838,189704.0
2022-05-27 10:15:00,37.99,38.09,37.94,38.08,123630.0,36.8283,36.9252,36.7798,36.9156,123630.0
2022-05-27 10:20:00,38.08,38.14,38.05,38.08,92000.0,36.9156,36.9737,36.8865,36.9156,92000.0
2022-05-27 10:25:00,38.08,38.08,37.97,38.0,57901.0,36.9156,36.9156,36.8089,36.838,57901.0
2022-05-27 10:30:00,38.0,38.02,37.94,37.99,72938.0,36.838,36.8574,36.7798,36.8283,72938.0
2022-05-27 10:35:00,37.98,38.01,37.95,37.96,68687.0,36.8186,36.8477,36.7895,36.7992,68687.0
2022-05-27 10:40:00,37.95,38.07,37.9,38.07,172474.0,36.7895,36.9059,36.7411,36.9059,172474.0
2022-05-27 10:45:00,38.06,38.11,37.97,38.0,102933.0,36.8962,36.9446,36.8089,36.838,102933.0
2022-05-27 10:50:00,38.0,38.03,37.94,37.95,83257.0,36.838,36.8671,36.7798,36.7895,83257.0
2022-05-27 10:55:00,37.95,37.95,37.83,37.88,119822.0,36.7895,36.7895,36.6732,36.7217,119822.0
2022-05-27 11:00:00,37.88,37.9,37.79,37.88,128906.0,36.7217,36.7411,36.6344,36.7217,128906.0
2022-05-27 11:05:00,37.88,37.91,37.84,37.91,98695.0,36.7217,36.7507,36.6829,36.7507,98695.0
2022-05-27 11:10:00,37.91,37.99,37.91,37.98,81786.0,36.7507,36.8283,36.7507,36.8186,81786.0
2022-05-27 11:15:00,37.98,38.04,37.97,38.04,98137.0,36.8186,36.8768,36.8089,36.8768,98137.0
2022-05-27 11:20:00,38.04,38.08,38.0,38.05,71319.0,36.8768,36.9156,36.838,36.8865,71319.0
2022-05-27 11:25:00,38.05,38.06,37.98,38.05,65708.0,36.8865,36.8962,36.8186,36.8865,65708.0
2022-05-27 11:30:00,38.06,38.13,38.04,38.05,77105.0,36.8962,36.964,36.8768,36.8865,77105.0
2022-05-27 11:35:00,38.05,38.16,38.01,38.15,114060.0,36.8865,36.9931,36.8477,36.9834,114060.0
2022-05-27 11:40:00,38.14,38.18,38.13,38.15,66386.0,36.9737,37.0125,36.964,36.9834,66386.0
2022-05-27 11:45:00,38.15,38.21,38.13,38.2,74378.0,36.9834,37.0416,36.964,37.0319,74378.0
2022-05-27 11:50:00,38.2,38.21,38.13,38.15,65283.0,37.0319,37.0416,36.964,36.9834,65283.0
2022-05-27 11:55:00,38.14,38.18,38.12,38.13,49141.0,36.9737,37.0125,36.9543,36.964,49141.0
2022-05-27 12:00:00,38.13,38.14,38.1,38.13,61671.0,36.964,36.9737,36.9349,36.964,61671.0
2022-05-27 12:05:00,38.13,38.15,38.09,38.15,79218.0,36.964,36.9834,36.9252,36.9834,79218.0
2022-05-27 12:10:00,38.15,38.21,38.13,38.19,48874.0,36.9834,37.0416,36.964,37.0222,48874.0
2022-05-27 12:15:00,38.2,38.2,38.11,38.16,76250.0,37.0319,37.0319,36.9446,36.9931,76250.0
2022-05-27 12:20:00,38.16,38.19,38.12,38.12,49079.0,36.9931,37.0222,36.9543,36.9543,49079.0
2022-05-27 12:25:00,38.12,38.15,38.12,38.13,27735.0,36.9543,36.9834,36.9543,36.964,27735.0
2022-05-27 12:30:00,38.12,38.14,38.09,38.09,37288.0,36.9543,36.9737,36.9252,36.9252,37288.0
2022-05-27 12:35:00,38.09,38.12,38.07,38.08,61021.0,36.9252,36.9543,36.9059,36.9156,61021.0
2022-05-27 12:40:00,38.08,38.1,38.06,38.09,45485.0,36.9156,36.9349,36.8962,36.9252,45485.0
2022-05-27 12:45:00,38.09,38.25,38.07,38.14,898483.0,36.9252,37.0804,36.9059,36.9737,898483.0
2022-05-27 12:50:00,38.13,38.14,38.08,38.12,271802.0,36.964,36.9737,36.9156,36.9543,271802.0
2022-05-27 12:55:00,38.11,38.24,38.11,38.2,183879.0,36.9446,37.0707,36.9446,37.0319,183879.0
2022-05-27 13:00:00,38.2,38.25,38.18,38.25,66065.0,37.0319,37.0804,37.0125,37.0804,66065.0
2022-05-27 13:05:00,38.25,38.27,38.22,38.26,81324.0,37.0804,37.0997,37.0513,37.09,81324.0
2022-05-27 13:10:00,38.26,38.26,38.21,38.25,69137.0,37.09,37.09,37.0416,37.0804,69137.0
2022-05-27 13:15:00,38.25,38.26,38.22,38.23,92924.0,37.0804,37.09,37.0513,37.061,92924.0
2022-05-27 13:20:00,38.23,38.24,38.15,38.19,53185.0,37.061,37.0707,36.9834,37.0222,53185.0
2022-05-27 13:25:00,38.19,38.2,38.15,38.17,74473.0,37.0222,37.0319,36.9834,37.0028,74473.0
2022-05-27 13:30:00,38.17,38.21,38.17,38.19,92375.0,37.0028,37.0416,37.0028,37.0222,92375.0
2022-05-27 13:35:00,38.2,38.27,38.18,38.25,107898.0,37.0319,37.0997,37.0125,37.0804,107898.0
2022-05-27 13:40:00,38.25,38.32,38.24,38.27,241130.0,37.0804,37.1482,37.0707,37.0997,241130.0
2022-05-27 13:45:00,38.27,38.31,38.26,38.3,56249.0,37.0997,37.1385,37.09,37.1288,56249.0
2022-05-27 13:50:00,38.3,38.34,38.28,38.28,62357.0,37.1288,37.1676,37.1094,37.1094,62357.0
2022-05-27 13:55:00,38.29,38.32,38.27,38.32,38356.0,37.1191,37.1482,37.0997,37.1482,38356.0
2022-05-27 14:00:00,38.32,38.38,38.31,38.37,61138.0,37.1482,37.2064,37.1385,37.1967,61138.0
2022-05-27 14:05:00,38.37,38.38,38.31,38.38,81231.0,37.1967,37.2064,37.1385,37.2064,81231.0
2022-05-27 14:10:00,38.38,38.42,38.36,38.4,66556.0,37.2064,37.2452,37.187,37.2258,66556.0
2022-05-27 14:15:00,38.4,38.41,38.34,38.37,56373.0,37.2258,37.2355,37.1676,37.1967,56373.0
2022-05-27 14:20:00,38.36,38.43,38.36,38.43,44553.0,37.187,37.2548,37.187,37.2548,44553.0
2022-05-27 14:25:00,38.43,38.47,38.42,38.47,129905.0,37.2548,37.2936,37.2452,37.2936,129905.0
2022-05-27 14:30:00,38.47,38.48,38.4,38.41,87212.0,37.2936,37.3033,37.2258,37.2355,87212.0
2022-05-27 14:35:00,38.41,38.43,38.4,38.43,85492.0,37.2355,37.2548,37.2258,37.2548,85492.0
2022-05-27 14:40:00,38.43,38.44,38.35,38.38,84682.0,37.2548,37.2645,37.1773,37.2064,84682.0
2022-05-27 14:45:00,38.38,38.4,38.34,38.36,57955.0,37.2064,37.2258,37.1676,37.187,57955.0
2022-05-27 14:50:00,38.37,38.42,38.35,38.39,49708.0,37.1967,37.2452,37.1773,37.2161,49708.0
2022-05-27 14:55:00,38.39,38.43,38.38,38.43,75652.0,37.2161,37.2548,37.2064,37.2548,75652.0
2022-05-27 15:00:00,38.43,38.46,38.38,38.4,111783.0,37.2548,37.2839,37.2064,37.2258,111783.0
2022-05-27 15:05:00,38.4,38.42,38.34,38.34,108538.0,37.2258,37.2452,37.1676,37.1676,108538.0
2022-05-27 15:10:00,38.35,38.37,38.31,38.37,86001.0,37.1773,37.1967,37.1385,37.1967,86001.0
2022-05-27 15:15:00,38.37,38.42,38.34,38.41,105499.0,37.1967,37.2452,37.1676,37.2355,105499.0
2022-05-27 15:20:00,38.42,38.45,38.41,38.44,67827.0,37.2452,37.2742,37.2355,37.2645,67827.0
2022-05-27 15:25:00,38.45,38.47,38.41,38.41,181734.0,37.2742,37.2936,37.2355,37.2355,181734.0
2022-05-27 15:30:00,38.41,38.46,38.41,38.41,168723.0,37.2355,37.2839,37.2355,37.2355,168723.0
2022-05-27 15:35:00,38.41,38.44,38.37,38.4,193207.0,37.2355,37.2645,37.1967,37.2258,193207.0
2022-05-27 15:40:00,38.4,38.45,38.34,38.45,191373.0,37.2258,37.2742,37.1676,37.2742,191373.0
2022-05-27 15:45:00,38.45,38.45,38.36,38.41,229561.0,37.2742,37.2742,37.187,37.2355,229561.0
2022-05-27 15:50:00,38.41,38.47,38.33,38.4,415288.0,37.2355,37.2936,37.1579,37.2258,415288.0
2022-05-27 15:55:00,38.41,38.59,38.4,38.56,924199.0,37.2355,37.41,37.2258,37.3809,924199.0
2022-05-31 09:30:00,38.61,38.75,38.16,38.22,500093.0,37.4293,37.5651,36.9931,37.0513,500093.0
2022-05-31 09:35:00,38.23,38.44,38.11,38.27,187537.0,37.061,37.2645,36.9446,37.0997,187537.0
2022-05-31 09:40:00,38.27,38.34,38.18,38.26,166820.0,37.0997,37.1676,37.0125,37.09,166820.0
2022-05-31 09:45:00,38.26,38.66,38.26,38.46,211374.0,37.09,37.4778,37.09,37.2839,211374.0
2022-05-31 09:50:00,38.45,38.49,38.21,38.28,217598.0,37.2742,37.313,37.0416,37.1094,217598.0
2022-05-31 09:55:00,38.26,38.41,38.23,38.23,105286.0,37.09,37.2355,37.061,37.061,105286.0
2022-05-31 10:00:00,38.23,38.34,37.96,37.98,253615.0,37.061,37.1676,36.7992,36.8186,253615.0
2022-05-31 10:05:00,37.97,38.16,37.95,38.03,118039.0,36.8089,36.9931,36.7895,36.8671,118039.0
2022-05-31 10:10:00,38.03,38.17,38.03,38.16,140572.0,36.8671,37.0028,36.8671,36.9931,140572.0
2022-05-31 10:15:00,38.16,38.45,38.14,38.44,138684.0,36.9931,37.2742,36.9737,37.2645,138684.0
2022-05-31 10:20:00,38.45,38.7,38.43,38.62,150162.0,37.2742,37.5166,37.2548,37.439,150162.0
2022-05-31 10:25:00,38.6,38.74,38.56,38.56,77127.0,37.4196,37.5554,37.3809,37.3809,77127.0
2022-05-31 10:30:00,38.56,38.74,38.55,38.56,95009.0,37.3809,37.5554,37.3712,37.3809,95009.0
2022-05-31 10:35:00,38.56,38.63,38.47,38.62,94122.0,37.3809,37.4487,37.2936,37.439,94122.0
2022-05-31 10:40:00,38.62,38.77,38.57,38.73,98021.0,37.439,37.5845,37.3906,37.5457,98021.0
2022-05-31 10:45:00,38.73,38.79,38.68,38.7,171387.0,37.5457,37.6038,37.4972,37.5166,171387.0
2022-05-31 10:50:00,38.68,38.84,38.64,38.74,199646.0,37.4972,37.6523,37.4584,37.5554,199646.0
2022-05-31 10:55:00,38.75,38.77,38.63,38.64,77102.0,37.5651,37.5845,37.4487,37.4584,77102.0
2022-05-31 11:00:00,38.62,38.71,38.57,38.62,85482.0,37.439,37.5263,37.3906,37.439,85482.0
2022-05-31 11:05:00,38.63,38.66,38.39,38.48,59105.0,37.4487,37.4778,37.2161,37.3033,59105.0
2022-05-31 11:10:00,38.48,38.55,38.43,38.43,62857.0,37.3033,37.3712,37.2548,37.2548,62857.0
2022-05-31 11:15:00,38.43,38.54,38.41,38.51,61982.0,37.2548,37.3615,37.2355,37.3324,61982.0
2022-05-31 11:20:00,38.5,38.54,38.46,38.5,90235.0,37.3227,37.3615,37.2839,37.3227,90235.0
2022-05-31 11:25:00,38.5,38.58,38.45,38.45,69839.0,37.3227,37.4003,37.2742,37.2742,69839.0
2022-05-31 11:30:00,38.45,38.5,38.35,38.41,90195.0,37.2742,37.3227,37.1773,37.2355,90195.0
2022-05-31 11:35:00,38.41,38.6,38.39,38.6,60425.0,37.2355,37.4196,37.2161,37.4196,60425.0
2022-05-31 11:40:00,38.6,38.65,38.54,38.63,82771.0,37.4196,37.4681,37.3615,37.4487,82771.0
2022-05-31 11:45:00,38.62,38.68,38.62,38.64,61748.0,37.439,37.4972,37.439,37.4584,61748.0
2022-05-31 11:50:00,38.64,38.77,38.63,38.73,95061.0,37.4584,37.5845,37.4487,37.5457,95061.0
2022-05-31 11:55:00,38.72,38.78,38.7,38.71,53670.0,37.536,37.5941,37.5166,37.5263,53670.0
2022-05-31 12:00:00,38.71,38.86,38.7,38.8,79818.0,37.5263,37.6717,37.5166,37.6135,79818.0
2022-05-31 12:05:00,38.8,38.8,38.66,38.66,44447.0,37.6135,37.6135,37.4778,37.4778,44447.0
2022-05-31 12:10:00,38.66,38.71,38.6,38.6,102580.0,37.4778,37.5263,37.4196,37.4196,102580.0
2022-05-31 12:15:00,38.6,38.64,38.53,38.59,52461.0,37.4196,37.4584,37.3518,37.41,52461.0
2022-05-31 12:20:00,38.59,38.6,38.51,38.57,74100.0,37.41,37.4196,37.3324,37.3906,74100.0
2022-05-31 12:25:00,38.56,38.69,38.55,38.69,70046.0,37.3809,37.5069,37.3712,37.5069,70046.0
2022-05-31 12:30:00,38.69,38.74,38.66,38.71,43821.0,37.5069,37.5554,37.4778,37.5263,43821.0
2022-05-31 12:35:00,38.72,38.76,38.67,38.75,52762.0,37.536,37.5748,37.4875,37.5651,52762.0
2022-05-31 12:40:00,38.75,38.84,38.75,38.8,70289.0,37.5651,37.6523,37.5651,37.6135,70289.0
2022-05-31 12:45:00,38.79,38.84,38.76,38.77,35697.0,37.6038,37.6523,37.5748,37.5845,35697.0
2022-05-31 12:50:00,38.77,38.82,38.76,38.8,52509.0,37.5845,37.6329,37.5748,37.6135,52509.0
2022-05-31 12:55:00,38.8,38.83,38.73,38.75,58116.0,37.6135,37.6426,37.5457,37.5651,58116.0
2022-05-31 13:00:00,38.75,38.78,38.62,38.68,38677.0,37.5651,37.5941,37.439,37.4972,38677.0
2022-05-31 13:05:00,38.68,38.79,38.68,38.78,41871.0,37.4972,37.6038,37.4972,37.5941,41871.0
2022-05-31 13:10:00,38.77,38.78,38.69,38.7,55126.0,37.5845,37.5941,37.5069,37.5166,55126.0
2022-05-31 13:15:00,38.7,38.7,38.59,38.64,46860.0,37.5166,37.5166,37.41,37.4584,46860.0
2022-05-31 13:20:00,38.63,38.65,38.6,38.62,42491.0,37.4487,37.4681,37.4196,37.439,42491.0
2022-05-31 13:25:00,38.63,38.66,38.57,38.62,54355.0,37.4487,37.4778,37.3906,37.439,54355.0
2022-05-31 13:30:00,38.61,38.7,38.6,38.7,95400.0,37.4293,37.5166,37.4196,37.5166,95400.0
2022-05-31 13:35:00,38.69,38.75,38.63,38.67,62005.0,37.5069,37.5651,37.4487,37.4875,62005.0
2022-05-31 13:40:00,38.68,38.79,38.68,38.79,45370.0,37.4972,37.6038,37.4972,37.6038,45370.0
2022-05-31 13:45:00,38.78,38.81,38.73,38.77,44931.0,37.5941,37.6232,37.5457,37.5845,44931.0
2022-05-31 13:50:00,38.77,38.9,38.75,38.87,44274.0,37.5845,37.7105,37.5651,37.6814,44274.0
2022-05-31 13:55:00,38.87,38.93,38.86,38.92,77666.0,37.6814,37.7396,37.6717,37.7299,77666.0
2022-05-31 14:00:00,38.91,38.95,38.84,38.85,70338.0,37.7202,37.7589,37.6523,37.662,70338.0
2022-05-31 14:05:00,38.84,38.9,38.8,38.9,59456.0,37.6523,37.7105,37.6135,37.7105,59456.0
2022-05-31 14:10:00,38.89,38.93,38.86,38.89,42844.0,37.7008,37.7396,37.6717,37.7008,42844.0
2022-05-31 14:15:00,38.89,38.95,38.89,38.94,46072.0,37.7008,37.7589,37.7008,37.7493,46072.0
2022-05-31 14:20:00,38.95,38.95,38.81,38.89,77595.0,37.7589,37.7589,37.6232,37.7008,77595.0
2022-05-31 14:25:00,38.88,38.89,38.79,38.82,52449.0,37.6911,37.7008,37.6038,37.6329,52449.0
2022-05-31 14:30:00,38.82,38.84,38.78,38.81,59432.0,37.6329,37.6523,37.5941,37.6232,59432.0
2022-05-31 14:35:00,38.81,38.88,38.78,38.87,55405.0,37.6232,37.6911,37.5941,37.6814,55405.0
2022-05-31 14:40:00,38.86,38.87,38.7,38.71,62376.0,37.6717,37.6814,37.5166,37.5263,62376.0
2022-05-31 14:45:00,38.7,38.71,38.6,38.62,136001.0,37.5166,37.5263,37.4196,37.439,136001.0
2022-05-31 14:50:00,38.61,38.63,38.49,38.51,128997.0,37.4293,37.4487,37.313,37.3324,128997.0
2022-05-31 14:55:00,38.52,38.61,38.47,38.57,108070.0,37.3421,37.4293,37.2936,37.3906,108070.0
2022-05-31 15:00:00,38.56,38.61,38.47,38.58,102284.0,37.3809,37.4293,37.2936,37.4003,102284.0
2022-05-31 15:05:00,38.57,38.68,38.53,38.66,94754.0,37.3906,37.4972,37.3518,37.4778,94754.0
2022-05-31 15:10:00,38.66,38.69,38.54,38.6,98086.0,37.4778,37.5069,37.3615,37.4196,98086.0
2022-05-31 15:15:00,38.6,38.72,38.6,38.62,117439.0,37.4196,37.536,37.4196,37.439,117439.0
2022-05-31 15:20:00,38.62,38.8,38.61,38.73,153874.0,37.439,37.6135,37.4293,37.5457,153874.0
2022-05-31 15:25:00,38.73,38.78,38.72,38.73,95286.0,37.5457,37.5941,37.536,37.5457,95286.0
2022-05-31 15:30:00,38.73,38.82,38.73,38.78,121007.0,37.5457,37.6329,37.5457,37.5941,121007.0
2022-05-31 15:35:00,38.77,38.78,38.71,38.72,159000.0,37.5845,37.5941,37.5263,37.536,159000.0
2022-05-31 15:40:00,38.72,38.77,38.63,38.63,250921.0,37.536,37.5845,37.4487,37.4487,250921.0
2022-05-31 15:45:00,38.63,38.73,38.61,38.71,259525.0,37.4487,37.5457,37.4293,37.5263,259525.0
2022-05-31 15:50:00,38.71,38.9,38.7,38.78,481227.0,37.5263,37.7105,37.5166,37.5941,481227.0
2022-05-31 15:55:00,38.78,38.79,38.63,38.69,588136.0,37.5941,37.6038,37.4487,37.5069,588136.0
2022-06-01 09:30:00,39.01,39.45,39.0,39.23,741467.0,37.8171,38.2437,37.8074,38.0304,741467.0
2022-06-01 09:35:00,39.23,39.5,39.15,39.44,464907.0,38.0304,38.2921,37.9528,38.234,464907.0
2022-06-01 09:40:00,39.44,39.64,39.35,39.38,350468.0,38.234,38.4278,38.1467,38.1758,350468.0
2022-06-01 09:45:00,39.38,39.4,39.18,39.2,273216.0,38.1758,38.1952,37.9819,38.0013,273216.0
2022-06-01 09:50:00,39.19,39.25,39.06,39.18,313184.0,37.9916,38.0498,37.8656,37.9819,313184.0
2022-06-01 09:55:00,39.19,39.19,38.95,39.05,236512.0,37.9916,37.9916,37.7589,37.8559,236512.0
2022-06-01 10:00:00,39.05,39.16,38.95,39.07,170968.0,37.8559,37.9625,37.7589,37.8753,170968.0
2022-06-01 10:05:00,39.07,39.07,38.81,38.87,236696.0,37.8753,37.8753,37.6232,37.6814,236696.0
2022-06-01 10:10:00,38.88,38.94,38.77,38.8,207567.0,37.6911,37.7493,37.5845,37.6135,207567.0
2022-06-01 10:15:00,38.81,38.81,38.67,38.67,148884.0,37.6232,37.6232,37.4875,37.4875,148884.0
2022-06-01 10:20:00,38.68,38.73,38.58,38.59,136285.0,37.4972,37.5457,37.4003,37.41,136285.0
2022-06-01 10:25:00,38.59,38.63,38.54,38.55,78793.0,37.41,37.4487,37.3615,37.3712,78793.0
2022-06-01 10:30:00,38.54,38.63,38.4,38.41,109008.0,37.3615,37.4487,37.2258,37.2355,109008.0
2022-06-01 10:35:00,38.4,38.46,38.36,38.45,86375.0,37.2258,37.2839,37.187,37.2742,86375.0
2022-06-01 10:40:00,38.45,38.55,38.44,38.53,87029.0,37.2742,37.3712,37.2645,37.3518,87029.0
2022-06-01 10:45:00,38.54,38.54,38.43,38.43,61138.0,37.3615,37.3615,37.2548,37.2548,61138.0
2022-06-01 10:50:00,38.43,38.52,38.41,38.51,68976.0,37.2548,37.3421,37.2355,37.3324,68976.0
2022-06-01 10:55:00,38.5,38.66,38.47,38.59,77997.0,37.3227,37.4778,37.2936,37.41,77997.0
2022-06-01 11:00:00,38.59,38.6,38.43,38.47,103742.0,37.41,37.4196,37.2548,37.2936,103742.0
2022-06-01 11:05:00,38.47,38.5,38.36,38.36,67030.0,37.2936,37.3227,37.187,37.187,67030.0
2022-06-01 11:10:00,38.36,38.42,38.35,38.4,86353.0,37.187,37.2452,37.1773,37.2258,86353.0
2022-06-01 11:15:00,38.39,38.41,38.25,38.29,79487.0,37.2161,37.2355,37.0804,37.1191,79487.0
2022-06-01 11:20:00,38.29,38.29,38.16,38.23,87357.0,37.1191,37.1191,36.9931,37.061,87357.0
2022-06-01 11:25:00,38.24,38.26,38.16,38.25,81147.0,37.0707,37.09,36.9931,37.0804,81147.0
2022-06-01 11:30:00,38.26,38.34,38.21,38.25,92171.0,37.09,37.1676,37.0416,37.0804,92171.0
2022-06-01 11:35:00,38.25,38.27,38.17,38.21,55932.0,37.0804,37.0997,37.0028,37.0416,55932.0
2022-06-01 11:40:00,38.2,38.2,38.08,38.08,71576.0,37.0319,37.0319,36.9156,36.9156,71576.0
2022-06-01 11:45:00,38.08,38.2,38.07,38.14,77015.0,36.9156,37.0319,36.9059,36.9737,77015.0
2022-06-01 11:50:00,38.13,38.17,38.07,38.14,88721.0,36.964,37.0028,36.9059,36.9737,88721.0
2022-06-01 11:55:00,38.14,38.17,38.04,38.06,46668.0,36.9737,37.0028,36.8768,36.8962,46668.0
2022-06-01 12:00:00,38.05,38.07,37.91,37.95,85514.0,36.8865,36.9059,36.7507,36.7895,85514.0
2022-06-01 12:05:00,37.94,38.03,37.93,38.01,76009.0,36.7798,36.8671,36.7701,36.8477,76009.0
2022-06-01 12:10:00,38.0,38.0,37.89,37.99,87458.0,36.838,36.838,36.7314,36.8283,87458.0
2022-06-01 12:15:00,37.98,38.09,37.96,38.05,90280.0,36.8186,36.9252,36.7992,36.8865,90280.0
2022-06-01 12:20:00,38.03,38.1,38.02,38.05,53407.0,36.8671,36.9349,36.8574,36.8865,53407.0
2022-06-01 12:25:00,38.05,38.09,37.96,37.97,74186.0,36.8865,36.9252,36.7992,36.8089,74186.0
2022-06-01 12:30:00,37.97,38.1,37.97,38.05,85663.0,36.8089,36.9349,36.8089,36.8865,85663.0
2022-06-01 12:35:00,38.05,38.08,38.01,38.07,65722.0,36.8865,36.9156,36.8477,36.9059,65722.0
2022-06-01 12:40:00,38.07,38.12,38.03,38.03,61351.0,36.9059,36.9543,36.8671,36.8671,61351.0
2022-06-01 12:45:00,38.04,38.06,37.99,38.03,93581.0,36.8768,36.8962,36.8283,36.8671,93581.0
2022-06-01 12:50:00,38.03,38.1,37.98,38.1,53075.0,36.8671,36.9349,36.8186,36.9349,53075.0
2022-06-01 12:55:00,38.1,38.11,38.03,38.07,90152.0,36.9349,36.9446,36.8671,36.9059,90152.0
2022-06-01 13:00:00,38.07,38.13,38.03,38.03,39565.0,36.9059,36.964,36.8671,36.8671,39565.0
2022-06-01 13:05:00,38.03,38.22,38.02,38.21,132395.0,36.8671,37.0513,36.8574,37.0416,132395.0
2022-06-01 13:10:00,38.21,38.26,38.13,38.14,57853.0,37.0416,37.09,36.964,36.9737,57853.0
2022-06-01 13:15:00,38.15,38.31,38.14,38.3,118859.0,36.9834,37.1385,36.9737,37.1288,118859.0
2022-06-01 13:20:00,38.31,38.4,38.3,38.34,99539.0,37.1385,37.2258,37.1288,37.1676,99539.0
2022-06-01 13:25:00,38.35,38.43,38.35,38.38,76790.0,37.1773,37.2548,37.1773,37.2064,76790.0
2022-06-01 13:30:00,38.38,38.41,38.3,38.4,64610.0,37.2064,37.2355,37.1288,37.2258,64610.0
2022-06-01 13:35:00,38.4,38.44,38.38,38.39,51542.0,37.2258,37.2645,37.2064,37.2161,51542.0
2022-06-01 13:40:00,38.38,38.43,38.34,38.4,51716.0,37.2064,37.2548,37.1676,37.2258,51716.0
2022-06-01 13:45:00,38.4,38.43,38.34,38.36,59568.0,37.2258,37.2548,37.1676,37.187,59568.0
2022-06-01 13:50:00,38.35,38.38,38.31,38.34,62332.0,37.1773,37.2064,37.1385,37.1676,62332.0
2022-06-01 13:55:00,38.33,38.44,38.32,38.38,45959.0,37.1579,37.2645,37.1482,37.2064,45959.0
2022-06-01 14:00:00,38.38,38.45,38.35,38.44,59044.0,37.2064,37.2742,37.1773,37.2645,59044.0
2022-06-01 14:05:00,38.43,38.47,38.37,38.45,70894.0,37.2548,37.2936,37.1967,37.2742,70894.0
2022-06-01 14:10:00,38.45,38.49,38.41,38.48,65620.0,37.2742,37.313,37.2355,37.3033,65620.0
2022-06-01 14:15:00,38.48,38.5,38.39,38.41,50927.0,37.3033,37.3227,37.2161,37.2355,50927.0
2022-06-01 14:20:00,38.41,38.55,38.38,38.53,84789.0,37.2355,37.3712,37.2064,37.3518,84789.0
2022-06-01 14:25:00,38.54,38.61,38.52,38.54,91162.0,37.3615,37.4293,37.3421,37.3615,91162.0
2022-06-01 14:30:00,38.55,38.6,38.54,38.56,59928.0,37.3712,37.4196,37.3615,37.3809,59928.0
2022-06-01 14:35:00,38.55,38.61,38.53,38.53,56687.0,37.3712,37.4293,37.3518,37.3518,56687.0
2022-06-01 14:40:00,38.53,38.69,38.52,38.66,150332.0,37.3518,37.5069,37.3421,37.4778,150332.0
2022-06-01 14:45:00,38.66,38.68,38.6,38.63,74525.0,37.4778,37.4972,37.4196,37.4487,74525.0
2022-06-01 14:50:00,38.62,38.62,38.53,38.54,47914.0,37.439,37.439,37.3518,37.3615,47914.0
2022-06-01 14:55:00,38.53,38.57,38.46,38.48,76671.0,37.3518,37.3906,37.2839,37.3033,76671.0
2022-06-01 15:00:00,38.48,38.5,38.39,38.42,51978.0,37.3033,37.3227,37.2161,37.2452,51978.0
2022-06-01 15:05:00,38.42,38.5,38.41,38.48,77991.0,37.2452,37.3227,37.2355,37.3033,77991.0
2022-06-01 15:10:00,38.48,38.56,38.45,38.54,73962.0,37.3033,37.3809,37.2742,37.3615,73962.0
2022-06-01 15:15:00,38.54,38.6,38.51,38.57,93666.0,37.3615,37.4196,37.3324,37.3906,93666.0
2022-06-01 15:20:00,38.56,38.6,38.52,38.55,78606.0,37.3809,37.4196,37.3421,37.3712,78606.0
2022-06-01 15:25:00,38.54,38.54,38.46,38.48,104342.0,37.3615,37.3615,37.2839,37.3033,104342.0
2022-06-01 15:30:00,38.48,38.49,38.43,38.45,82823.0,37.3033,37.313,37.2548,37.2742,82823.0
2022-06-01 15:35:00,38.45,38.52,38.38,38.52,101074.0,37.2742,37.3421,37.2064,37.3421,101074.0
2022-06-01 15:40:00,38.52,38.56,38.46,38.47,118071.0,37.3421,37.3809,37.2839,37.2936,118071.0
2022-06-01 15:45:00,38.47,38.5,38.41,38.49,155697.0,37.2936,37.3227,37.2355,37.313,155697.0
2022-06-01 15:50:00,38.5,38.56,38.31,38.32,314328.0,37.3227,37.3809,37.1385,37.1482,314328.0
2022-06-01 15:55:00,38.32,38.34,38.25,38.26,595258.0,37.1482,37.1676,37.0804,37.09,595258.0
2022-06-02 09:30:00,38.4,38.7,38.36,38.49,256803.0,37.2258,37.5166,37.187,37.313,256803.0
2022-06-02 09:35:00,38.5,39.04,38.46,39.04,145001.0,37.3227,37.8462,37.2839,37.8462,145001.0
2022-06-02 09:40:00,39.03,39.03,38.74,38.83,162519.0,37.8365,37.8365,37.5554,37.6426,162519.0
2022-06-02 09:45:00,38.83,38.96,38.71,38.93,89444.0,37.6426,37.7686,37.5263,37.7396,89444.0
2022-06-02 09:50:00,38.92,38.92,38.64,38.65,138435.0,37.7299,37.7299,37.4584,37.4681,138435.0
2022-06-02 09:55:00,38.63,38.64,38.42,38.61,72246.0,37.4487,37.4584,37.2452,37.4293,72246.0
2022-06-02 10:00:00,38.61,38.87,38.57,38.84,122893.0,37.4293,37.6814,37.3906,37.6523,122893.0
2022-06-02 10:05:00,38.84,38.96,38.79,38.84,160054.0,37.6523,37.7686,37.6038,37.6523,160054.0
2022-06-02 10:10:00,38.84,39.21,38.83,39.19,146523.0,37.6523,38.011,37.6426,37.9916,146523.0
2022-06-02 10:15:00,39.19,39.2,38.91,38.93,176458.0,37.9916,38.0013,37.7202,37.7396,176458.0
2022-06-02 10:20:00,38.93,38.99,38.81,38.86,195396.0,37.7396,37.7977,37.6232,37.6717,195396.0
2022-06-02 10:25:00,38.85,38.9,38.73,38.86,179723.0,37.662,37.7105,37.5457,37.6717,179723.0
2022-06-02 10:30:00,38.86,38.96,38.82,38.93,125857.0,37.6717,37.7686,37.6329,37.7396,125857.0
2022-06-02 10:35:00,38.92,38.99,38.88,38.98,81454.0,37.7299,37.7977,37.6911,37.788,81454.0
2022-06-02 10:40:00,38.98,39.02,38.89,38.93,136627.0,37.788,37.8268,37.7008,37.7396,136627.0
2022-06-02 10:45:00,38.93,38.93,38.79,38.84,123996.0,37.7396,37.7396,37.6038,37.6523,123996.0
2022-06-02 10:50:00,38.84,38.84,38.74,38.83,70643.0,37.6523,37.6523,37.5554,37.6426,70643.0
2022-06-02 10:55:00,38.84,38.92,38.77,38.89,56881.0,37.6523,37.7299,37.5845,37.7008,56881.0
2022-06-02 11:00:00,38.88,39.0,38.85,38.93,94748.0,37.6911,37.8074,37.662,37.7396,94748.0
2022-06-02 11:05:00,38.93,38.96,38.89,38.92,51386.0,37.7396,37.7686,37.7008,37.7299,51386.0
2022-06-02 11:10:00,38.93,39.07,38.93,39.05,87643.0,37.7396,37.8753,37.7396,37.8559,87643.0
2022-06-02 11:15:00,39.06,39.07,38.91,38.94,63709.0,37.8656,37.8753,37.7202,37.7493,63709.0
2022-06-02 11:20:00,38.95,39.04,38.91,39.03,81768.0,37.7589,37.8462,37.7202,37.8365,81768.0
2022-06-02 11:25:00,39.03,39.05,38.97,39.04,142096.0,37.8365,37.8559,37.7783,37.8462,142096.0
2022-06-02 11:30:00,39.05,39.06,38.95,38.97,133886.0,37.8559,37.8656,37.7589,37.7783,133886.0
2022-06-02 11:35:00,38.96,38.97,38.89,38.93,60728.0,37.7686,37.7783,37.7008,37.7396,60728.0
2022-06-02 11:40:00,38.93,39.08,38.93,39.02,51676.0,37.7396,37.885,37.7396,37.8268,51676.0
2022-06-02 11:45:00,39.02,39.17,38.98,39.16,61246.0,37.8268,37.9722,37.788,37.9625,61246.0
2022-06-02 11:50:00,39.15,39.22,39.09,39.11,81183.0,37.9528,38.0207,37.8947,37.9141,81183.0
2022-06-02 11:55:00,39.11,39.15,39.06,39.08,58364.0,37.9141,37.9528,37.8656,37.885,58364.0
2022-06-02 12:00:00,39.08,39.17,39.05,39.13,39921.0,37.885,37.9722,37.8559,37.9334,39921.0
2022-06-02 12:05:00,39.12,39.15,39.07,39.09,44182.0,37.9237,37.9528,37.8753,37.8947,44182.0
2022-06-02 12:10:00,39.09,39.13,39.06,39.09,47515.0,37.8947,37.9334,37.8656,37.8947,47515.0
2022-06-02 12:15:00,39.09,39.12,39.07,39.09,50964.0,37.8947,37.9237,37.8753,37.8947,50964.0
2022-06-02 12:20:00,39.09,39.18,39.06,39.16,46312.0,37.8947,37.9819,37.8656,37.9625,46312.0
2022-06-02 12:25:00,39.17,39.21,39.15,39.18,52676.0,37.9722,38.011,37.9528,37.9819,52676.0
2022-06-02 12:30:00,39.18,39.25,39.18,39.23,52654.0,37.9819,38.0498,37.9819,38.0304,52654.0
2022-06-02 12:35:00,39.23,39.25,39.15,39.21,93347.0,38.0304,38.0498,37.9528,38.011,93347.0
2022-06-02 12:40:00,39.21,39.21,39.05,39.07,64724.0,38.011,38.011,37.8559,37.8753,64724.0
2022-06-02 12:45:00,39.07,39.11,39.04,39.07,78169.0,37.8753,37.9141,37.8462,37.8753,78169.0
2022-06-02 12:50:00,39.08,39.19,39.07,39.18,41135.0,37.885,37.9916,37.8753,37.9819,41135.0
2022-06-02 12:55:00,39.16,39.17,39.04,39.04,67361.0,37.9625,37.9722,37.8462,37.8462,67361.0
2022-06-02 13:00:00,39.04,39.1,39.03,39.09,47594.0,37.8462,37.9044,37.8365,37.8947,47594.0
2022-06-02 13:05:00,39.08,39.11,39.05,39.06,39147.0,37.885,37.9141,37.8559,37.8656,39147.0
2022-06-02 13:10:00,39.05,39.1,38.95,38.98,86015.0,37.8559,37.9044,37.7589,37.788,86015.0
2022-06-02 13:15:00,38.97,39.03,38.94,39.02,47699.0,37.7783,37.8365,37.7493,37.8268,47699.0
2022-06-02 13:20:00,39.02,39.1,38.97,39.05,77445.0,37.8268,37.9044,37.7783,37.8559,77445.0
2022-06-02 13:25:00,39.05,39.07,38.97,39.05,50669.0,37.8559,37.8753,37.7783,37.8559,50669.0
2022-06-02 13:30:00,39.04,39.1,39.01,39.09,62905.0,37.8462,37.9044,37.8171,37.8947,62905.0
2022-06-02 13:35:00,39.09,39.1,39.04,39.07,34137.0,37.8947,37.9044,37.8462,37.8753,34137.0
2022-06-02 13:40:00,39.06,39.07,38.96,39.03,68603.0,37.8656,37.8753,37.7686,37.8365,68603.0
2022-06-02 13:45:00,39.02,39.07,39.01,39.05,51467.0,37.8268,37.8753,37.8171,37.8559,51467.0
2022-06-02 13:50:00,39.05,39.08,39.01,39.04,39955.0,37.8559,37.885,37.8171,37.8462,39955.0
2022-06-02 13:55:00,39.03,39.03,38.94,38.98,79647.0,37.8365,37.8365,37.7493,37.788,79647.0
2022-06-02 14:00:00,38.98,39.04,38.95,39.02,56198.0,37.788,37.8462,37.7589,37.8268,56198.0
2022-06-02 14:05:00,39.02,39.06,39.0,39.0,72615.0,37.8268,37.8656,37.8074,37.8074,72615.0
2022-06-02 14:10:00,39.0,39.07,39.0,39.05,76352.0,37.8074,37.8753,37.8074,37.8559,76352.0
2022-06-02 14:15:00,39.05,39.09,39.03,39.07,104463.0,37.8559,37.8947,37.8365,37.8753,104463.0
2022-06-02 14:20:00,39.07,39.08,39.03,39.05,40926.0,37.8753,37.885,37.8365,37.8559,40926.0
2022-06-02 14:25:00,39.04,39.06,38.93,38.97,71184.0,37.8462,37.8656,37.7396,37.7783,71184.0
2022-06-02 14:30:00,38.97,39.01,38.94,39.0,62205.0,37.7783,37.8171,37.7493,37.8074,62205.0
2022-06-02 14:35:00,39.0,39.04,38.98,39.03,67518.0,37.8074,37.8462,37.788,37.8365,67518.0
2022-06-02 14:40:00,39.03,39.04,38.94,38.96,96027.0,37.8365,37.8462,37.7493,37.7686,96027.0
2022-06-02 14:45:00,38.96,38.97,38.92,38.93,39922.0,37.7686,37.7783,37.7299,37.7396,39922.0
2022-06-02 14:50:00,38.92,39.0,38.89,38.98,75543.0,37.7299,37.8074,37.7008,37.788,75543.0
2022-06-02 14:55:00,38.97,38.98,38.83,38.84,67675.0,37.7783,37.788,37.6426,37.6523,67675.0
2022-06-02 15:00:00,38.84,38.89,38.82,38.84,160639.0,37.6523,37.7008,37.6329,37.6523,160639.0
2022-06-02 15:05:00,38.83,38.86,38.8,38.83,111211.0,37.6426,37.6717,37.6135,37.6426,111211.0
2022-06-02 15:10:00,38.82,38.86,38.8,38.82,60129.0,37.6329,37.6717,37.6135,37.6329,60129.0
2022-06-02 15:15:00,38.82,38.86,38.81,38.86,70894.0,37.6329,37.6717,37.6232,37.6717,70894.0
2022-06-02 15:20:00,38.86,38.88,38.8,38.87,85655.0,37.6717,37.6911,37.6135,37.6814,85655.0
2022-06-02 15:25:00,38.88,38.93,38.77,38.8,131897.0,37.6911,37.7396,37.5845,37.6135,131897.0
2022-06-02 15:30:00,38.8,38.82,38.77,38.8,109379.0,37.6135,37.6329,37.5845,37.6135,109379.0
2022-06-02 15:35:00,38.8,38.82,38.77,38.79,133977.0,37.6135,37.6329,37.5845,37.6038,133977.0
2022-06-02 15:40:00,38.79,38.83,38.78,38.82,126746.0,37.6038,37.6426,37.5941,37.6329,126746.0
2022-06-02 15:45:00,38.82,38.86,38.74,38.74,312146.0,37.6329,37.6717,37.5554,37.5554,312146.0
2022-06-02 15:50:00,38.74,38.82,38.72,38.77,619071.0,37.5554,37.6329,37.536,37.5845,619071.0
2022-06-02 15:55:00,38.77,38.89,38.76,38.88,795170.0,37.5845,37.7008,37.5748,37.6911,795170.0
2022-06-03 09:30:00,38.09,38.29,37.89,38.0,563075.0,36.9252,37.1191,36.7314,36.838,563075.0
2022-06-03 09:35:00,38.01,38.05,37.83,37.91,206227.0,36.8477,36.8865,36.6732,36.7507,206227.0
2022-06-03 09:40:00,37.91,38.14,37.89,37.93,217036.0,36.7507,36.9737,36.7314,36.7701,217036.0
2022-06-03 09:45:00,37.9,38.02,37.85,37.94,161060.0,36.7411,36.8574,36.6926,36.7798,161060.0
2022-06-03 09:50:00,37.96,38.05,37.85,38.01,147123.0,36.7992,36.8865,36.6926,36.8477,147123.0
2022-06-03 09:55:00,38.01,38.28,37.99,38.18,127389.0,36.8477,37.1094,36.8283,37.0125,127389.0
2022-06-03 10:00:00,38.17,38.24,38.02,38.04,155190.0,37.0028,37.0707,36.8574,36.8768,155190.0
2022-06-03 10:05:00,38.04,38.05,37.9,37.91,151938.0,36.8768,36.8865,36.7411,36.7507,151938.0
2022-06-03 10:10:00,37.91,37.94,37.79,37.91,155801.0,36.7507,36.7798,36.6344,36.7507,155801.0
2022-06-03 10:15:00,37.91,38.09,37.88,37.99,87034.0,36.7507,36.9252,36.7217,36.8283,87034.0
2022-06-03 10:20:00,37.98,38.0,37.83,37.86,83482.0,36.8186,36.838,36.6732,36.7023,83482.0
2022-06-03 10:25:00,37.85,37.92,37.79,37.91,107920.0,36.6926,36.7604,36.6344,36.7507,107920.0
2022-06-03 10:30:00,37.91,37.95,37.8,37.89,178058.0,36.7507,36.7895,36.6441,36.7314,178058.0
2022-06-03 10:35:00,37.9,37.92,37.67,37.68,145921.0,36.7411,36.7604,36.5181,36.5278,145921.0
2022-06-03 10:40:00,37.68,37.77,37.64,37.76,112064.0,36.5278,36.615,36.489,36.6053,112064.0
2022-06-03 10:45:00,37.77,37.86,37.74,37.83,102696.0,36.615,36.7023,36.5859,36.6732,102696.0
2022-06-03 10:50:00,37.83,37.85,37.72,37.75,52552.0,36.6732,36.6926,36.5666,36.5956,52552.0
2022-06-03 10:55:00,37.75,37.82,37.71,37.75,74801.0,36.5956,36.6635,36.5569,36.5956,74801.0
2022-06-03 11:00:00,37.75,37.77,37.67,37.72,85785.0,36.5956,36.615,36.5181,36.5666,85785.0
2022-06-03 11:05:00,37.72,37.75,37.68,37.69,37822.0,36.5666,36.5956,36.5278,36.5375,37822.0
2022-06-03 11:10:00,37.7,37.71,37.55,37.64,70444.0,36.5472,36.5569,36.4018,36.489,70444.0
2022-06-03 11:15:00,37.64,37.77,37.63,37.73,94393.0,36.489,36.615,36.4793,36.5763,94393.0
2022-06-03 11:20:00,37.73,37.76,37.69,37.7,59774.0,36.5763,36.6053,36.5375,36.5472,59774.0
2022-06-03 11:25:00,37.7,37.78,37.66,37.69,137372.0,36.5472,36.6247,36.5084,36.5375,137372.0
2022-06-03 11:30:00,37.68,37.88,37.68,37.88,122400.0,36.5278,36.7217,36.5278,36.7217,122400.0
2022-06-03 11:35:00,37.88,37.96,37.85,37.92,86101.0,36.7217,36.7992,36.6926,36.7604,86101.0
2022-06-03 11:40:00,37.93,37.96,37.88,37.9,81651.0,36.7701,36.7992,36.7217,36.7411,81651.0
2022-06-03 11:45:00,37.89,37.91,37.82,37.85,101594.0,36.7314,36.7507,36.6635,36.6926,101594.0
2022-06-03 11:50:00,37.85,37.85,37.73,37.75,86001.0,36.6926,36.6926,36.5763,36.5956,86001.0
2022-06-03 11:55:00,37.76,37.89,37.74,37.85,108473.0,36.6053,36.7314,36.5859,36.6926,108473.0
2022-06-03 12:00:00,37.85,37.98,37.84,37.91,117935.0,36.6926,36.8186,36.6829,36.7507,117935.0
2022-06-03 12:05:00,37.91,37.95,37.83,37.85,60661.0,36.7507,36.7895,36.6732,36.6926,60661.0
2022-06-03 12:10:00,37.84,37.87,37.79,37.83,177162.0,36.6829,36.712,36.6344,36.6732,177162.0
2022-06-03 12:15:00,37.83,37.87,37.7,37.7,89404.0,36.6732,36.712,36.5472,36.5472,89404.0
2022-06-03 12:20:00,37.7,37.9,37.68,37.86,114985.0,36.5472,36.7411,36.5278,36.7023,114985.0
2022-06-03 12:25:00,37.86,37.9,37.84,37.9,44921.0,36.7023,36.7411,36.6829,36.7411,44921.0
2022-06-03 12:30:00,37.9,37.93,37.85,37.89,37376.0,36.7411,36.7701,36.6926,36.7314,37376.0
2022-06-03 12:35:00,37.88,37.95,37.87,37.9,52676.0,36.7217,36.7895,36.712,36.7411,52676.0
2022-06-03 12:40:00,37.9,37.91,37.84,37.85,35547.0,36.7411,36.7507,36.6829,36.6926,35547.0
2022-06-03 12:45:00,37.85,37.9,37.83,37.88,36298.0,36.6926,36.7411,36.6732,36.7217,36298.0
2022-06-03 12:50:00,37.86,37.86,37.8,37.86,31552.0,36.7023,36.7023,36.6441,36.7023,31552.0
2022-06-03 12:55:00,37.86,37.96,37.85,37.96,63941.0,36.7023,36.7992,36.6926,36.7992,63941.0
2022-06-03 13:00:00,37.96,38.07,37.93,38.05,110760.0,36.7992,36.9059,36.7701,36.8865,110760.0
2022-06-03 13:05:00,38.06,38.09,37.99,37.99,53416.0,36.8962,36.9252,36.8283,36.8283,53416.0
2022-06-03 13:10:00,37.99,38.02,37.94,37.97,127378.0,36.8283,36.8574,36.7798,36.8089,127378.0
2022-06-03 13:15:00,37.96,37.96,37.8,37.82,84471.0,36.7992,36.7992,36.6441,36.6635,84471.0
2022-06-03 13:20:00,37.81,37.84,37.76,37.84,44091.0,36.6538,36.6829,36.6053,36.6829,44091.0
2022-06-03 13:25:00,37.84,37.85,37.79,37.85,33364.0,36.6829,36.6926,36.6344,36.6926,33364.0
2022-06-03 13:30:00,37.84,37.85,37.75,37.8,48531.0,36.6829,36.6926,36.5956,36.6441,48531.0
2022-06-03 13:35:00,37.8,37.82,37.74,37.77,32800.0,36.6441,36.6635,36.5859,36.615,32800.0
2022-06-03 13:40:00,37.78,37.79,37.7,37.72,74192.0,36.6247,36.6344,36.5472,36.5666,74192.0
2022-06-03 13:45:00,37.72,37.73,37.66,37.69,67402.0,36.5666,36.5763,36.5084,36.5375,67402.0
2022-06-03 13:50:00,37.69,37.71,37.65,37.67,50808.0,36.5375,36.5569,36.4987,36.5181,50808.0
2022-06-03 13:55:00,37.66,37.68,37.62,37.64,67159.0,36.5084,36.5278,36.4696,36.489,67159.0
2022-06-03 14:00:00,37.63,37.67,37.58,37.65,131332.0,36.4793,36.5181,36.4308,36.4987,131332.0
2022-06-03 14:05:00,37.65,37.72,37.62,37.7,68046.0,36.4987,36.5666,36.4696,36.5472,68046.0
2022-06-03 14:10:00,37.7,37.73,37.68,37.73,40901.0,36.5472,36.5763,36.5278,36.5763,40901.0
2022-06-03 14:15:00,37.73,37.76,37.68,37.75,43216.0,36.5763,36.6053,36.5278,36.5956,43216.0
2022-06-03 14:20:00,37.76,37.76,37.66,37.68,54703.0,36.6053,36.6053,36.5084,36.5278,54703.0
2022-06-03 14:25:00,37.68,37.81,37.67,37.8,48320.0,36.5278,36.6538,36.5181,36.6441,48320.0
2022-06-03 14:30:00,37.8,37.81,37.7,37.72,51268.0,36.6441,36.6538,36.5472,36.5666,51268.0
2022-06-03 14:35:00,37.71,37.72,37.59,37.62,57327.0,36.5569,36.5666,36.4405,36.4696,57327.0
2022-06-03 14:40:00,37.62,37.64,37.59,37.64,55796.0,36.4696,36.489,36.4405,36.489,55796.0
2022-06-03 14:45:00,37.64,37.68,37.59,37.68,35358.0,36.489,36.5278,36.4405,36.5278,35358.0
2022-06-03 14:50:00,37.67,37.67,37.58,37.59,108206.0,36.5181,36.5181,36.4308,36.4405,108206.0
2022-06-03 14:55:00,37.59,37.64,37.57,37.62,68241.0,36.4405,36.489,36.4211,36.4696,68241.0
2022-06-03 15:00:00,37.62,37.66,37.57,37.62,97912.0,36.4696,36.5084,36.4211,36.4696,97912.0
2022-06-03 15:05:00,37.62,37.65,37.54,37.56,80458.0,36.4696,36.4987,36.3921,36.4115,80458.0
2022-06-03 15:10:00,37.56,37.6,37.52,37.54,69152.0,36.4115,36.4502,36.3727,36.3921,69152.0
2022-06-03 15:15:00,37.54,37.54,37.48,37.51,122164.0,36.3921,36.3921,36.3339,36.363,122164.0
2022-06-03 15:20:00,37.51,37.55,37.49,37.51,82436.0,36.363,36.4018,36.3436,36.363,82436.0
2022-06-03 15:25:00,37.51,37.65,37.5,37.64,75989.0,36.363,36.4987,36.3533,36.489,75989.0
2022-06-03 15:30:00,37.64,37.65,37.59,37.61,84438.0,36.489,36.4987,36.4405,36.4599,84438.0
2022-06-03 15:35:00,37.6,37.69,37.57,37.65,141216.0,36.4502,36.5375,36.4211,36.4987,141216.0
2022-06-03 15:40:00,37.65,37.66,37.58,37.59,137892.0,36.4987,36.5084,36.4308,36.4405,137892.0
2022-06-03 15:45:00,37.59,37.67,37.57,37.64,239041.0,36.4405,36.5181,36.4211,36.489,239041.0
2022-06-03 15:50:00,37.65,37.7,37.58,37.65,442280.0,36.4987,36.5472,36.4308,36.4987,442280.0
2022-06-03 15:55:00,37.65,37.68,37.59,37.6,522022.0,36.4987,36.5278,36.4405,36.4502,522022.0
2022-06-06 09:30:00,38.35,38.43,37.9,37.92,353545.0,37.1773,37.2548,36.7411,36.7604,353545.0
2022-06-06 09:35:00,37.93,37.94,37.59,37.64,201820.0,36.7701,36.7798,36.4405,36.489,201820.0
2022-06-06 09:40:00,37.65,37.74,37.51,37.66,211055.0,36.4987,36.5859,36.363,36.5084,211055.0
2022-06-06 09:45:00,37.66,37.75,37.51,37.74,205213.0,36.5084,36.5956,36.363,36.5859,205213.0
2022-06-06 09:50:00,37.74,37.74,37.51,37.6,145162.0,36.5859,36.5859,36.363,36.4502,145162.0
2022-06-06 09:55:00,37.6,37.7,37.55,37.66,161068.0,36.4502,36.5472,36.4018,36.5084,161068.0
2022-06-06 10:00:00,37.67,37.93,37.67,37.92,179732.0,36.5181,36.7701,36.5181,36.7604,179732.0
2022-06-06 10:05:00,37.92,38.03,37.9,37.97,203586.0,36.7604,36.8671,36.7411,36.8089,203586.0
2022-06-06 10:10:00,37.98,38.08,37.96,38.08,94776.0,36.8186,36.9156,36.7992,36.9156,94776.0
2022-06-06 10:15:00,38.08,38.08,37.95,38.04,134906.0,36.9156,36.9156,36.7895,36.8768,134906.0
2022-06-06 10:20:00,38.04,38.04,37.91,37.97,137826.0,36.8768,36.8768,36.7507,36.8089,137826.0
2022-06-06 10:25:00,37.98,37.98,37.88,37.91,121823.0,36.8186,36.8186,36.7217,36.7507,121823.0
2022-06-06 10:30:00,37.9,37.95,37.82,37.86,128091.0,36.7411,36.7895,36.6635,36.7023,128091.0
2022-06-06 10:35:00,37.86,37.88,37.75,37.77,122962.0,36.7023,36.7217,36.5956,36.615,122962.0
2022-06-06 10:40:00,37.79,37.82,37.68,37.75,227278.0,36.6344,36.6635,36.5278,36.5956,227278.0
2022-06-06 10:45:00,37.75,37.85,37.73,37.8,124105.0,36.5956,36.6926,36.5763,36.6441,124105.0
2022-06-06 10:50:00,37.81,37.86,37.76,37.79,68991.0,36.6538,36.7023,36.6053,36.6344,68991.0
2022-06-06 10:55:00,37.79,37.85,37.78,37.79,53572.0,36.6344,36.6926,36.6247,36.6344,53572.0
2022-06-06 11:00:00,37.8,37.91,37.79,37.84,70238.0,36.6441,36.7507,36.6344,36.6829,70238.0
2022-06-06 11:05:00,37.84,37.88,37.81,37.82,85536.0,36.6829,36.7217,36.6538,36.6635,85536.0
2022-06-06 11:10:00,37.82,37.82,37.71,37.77,77135.0,36.6635,36.6635,36.5569,36.615,77135.0
2022-06-06 11:15:00,37.77,37.78,37.61,37.64,107518.0,36.615,36.6247,36.4599,36.489,107518.0
2022-06-06 11:20:00,37.63,37.75,37.62,37.69,71888.0,36.4793,36.5956,36.4696,36.5375,71888.0
2022-06-06 11:25:00,37.7,37.8,37.67,37.79,95888.0,36.5472,36.6441,36.5181,36.6344,95888.0
2022-06-06 11:30:00,37.8,37.87,37.76,37.86,113851.0,36.6441,36.712,36.6053,36.7023,113851.0
2022-06-06 11:35:00,37.85,37.86,37.8,37.84,68674.0,36.6926,36.7023,36.6441,36.6829,68674.0
2022-06-06 11:40:00,37.84,37.93,37.82,37.92,97059.0,36.6829,36.7701,36.6635,36.7604,97059.0
2022-06-06 11:45:00,37.92,37.94,37.88,37.89,87599.0,36.7604,36.7798,36.7217,36.7314,87599.0
2022-06-06 11:50:00,37.89,37.97,37.88,37.94,42244.0,36.7314,36.8089,36.7217,36.7798,42244.0
2022-06-06 11:55:00,37.94,37.96,37.87,37.88,52012.0,36.7798,36.7992,36.712,36.7217,52012.0
2022-06-06 12:00:00,37.87,37.88,37.71,37.76,78643.0,36.712,36.7217,36.5569,36.6053,78643.0
2022-06-06 12:05:00,37.76,37.8,37.71,37.71,42354.0,36.6053,36.6441,36.5569,36.5569,42354.0
2022-06-06 12:10:00,37.72,37.72,37.62,37.65,58066.0,36.5666,36.5666,36.4696,36.4987,58066.0
2022-06-06 12:15:00,37.64,37.65,37.6,37.63,41877.0,36.489,36.4987,36.4502,36.4793,41877.0
2022-06-06 12:20:00,37.63,37.68,37.62,37.63,61362.0,36.4793,36.5278,36.4696,36.4793,61362.0
2022-06-06 12:25:00,37.63,37.68,37.57,37.59,62108.0,36.4793,36.5278,36.4211,36.4405,62108.0
2022-06-06 12:30:00,37.59,37.6,37.55,37.59,49246.0,36.4405,36.4502,36.4018,36.4405,49246.0
2022-06-06 12:35:00,37.59,37.64,37.58,37.61,37342.0,36.4405,36.489,36.4308,36.4599,37342.0
2022-06-06 12:40:00,37.61,37.66,37.59,37.66,43604.0,36.4599,36.5084,36.4405,36.5084,43604.0
2022-06-06 12:45:00,37.66,37.7,37.63,37.66,57845.0,36.5084,36.5472,36.4793,36.5084,57845.0
2022-06-06 12:50:00,37.66,37.69,37.61,37.68,68040.0,36.5084,36.5375,36.4599,36.5278,68040.0
2022-06-06 12:55:00,37.68,37.72,37.66,37.72,38111.0,36.5278,36.5666,36.5084,36.5666,38111.0
2022-06-06 13:00:00,37.71,37.74,37.67,37.68,39965.0,36.5569,36.5859,36.5181,36.5278,39965.0
2022-06-06 13:05:00,37.68,37.75,37.67,37.72,74057.0,36.5278,36.5956,36.5181,36.5666,74057.0
2022-06-06 13:10:00,37.73,37.73,37.6,37.62,75214.0,36.5763,36.5763,36.4502,36.4696,75214.0
2022-06-06 13:15:00,37.62,37.66,37.58,37.64,75838.0,36.4696,36.5084,36.4308,36.489,75838.0
2022-06-06 13:20:00,37.63,37.73,37.6,37.71,86807.0,36.4793,36.5763,36.4502,36.5569,86807.0
2022-06-06 13:25:00,37.72,37.78,37.69,37.78,56812.0,36.5666,36.6247,36.5375,36.6247,56812.0
2022-06-06 13:30:00,37.77,37.82,37.76,37.8,69191.0,36.615,36.6635,36.6053,36.6441,69191.0
2022-06-06 13:35:00,37.8,37.9,37.79,37.87,107991.0,36.6441,36.7411,36.6344,36.712,107991.0
2022-06-06 13:40:00,37.88,37.96,37.86,37.93,98452.0,36.7217,36.7992,36.7023,36.7701,98452.0
2022-06-06 13:45:00,37.93,37.96,37.9,37.96,71179.0,36.7701,36.7992,36.7411,36.7992,71179.0
2022-06-06 13:50:00,37.96,38.02,37.94,37.99,62942.0,36.7992,36.8574,36.7798,36.8283,62942.0
2022-06-06 13:55:00,37.99,38.03,37.99,38.02,71911.0,36.8283,36.8671,36.8283,36.8574,71911.0
2022-06-06 14:00:00,38.03,38.12,38.0,38.1,94161.0,36.8671,36.9543,36.838,36.9349,94161.0
2022-06-06 14:05:00,38.09,38.11,37.99,38.02,78349.0,36.9252,36.9446,36.8283,36.8574,78349.0
2022-06-06 14:10:00,38.02,38.05,38.0,38.0,61840.0,36.8574,36.8865,36.838,36.838,61840.0
2022-06-06 14:15:00,38.0,38.02,37.95,37.97,55161.0,36.838,36.8574,36.7895,36.8089,55161.0
2022-06-06 14:20:00,37.97,37.97,37.82,37.85,58444.0,36.8089,36.8089,36.6635,36.6926,58444.0
2022-06-06 14:25:00,37.84,37.85,37.74,37.78,64184.0,36.6829,36.6926,36.5859,36.6247,64184.0
2022-06-06 14:30:00,37.77,37.79,37.74,37.77,36559.0,36.615,36.6344,36.5859,36.615,36559.0
2022-06-06 14:35:00,37.77,37.79,37.7,37.72,49353.0,36.615,36.6344,36.5472,36.5666,49353.0
2022-06-06 14:40:00,37.72,37.78,37.7,37.77,45397.0,36.5666,36.6247,36.5472,36.615,45397.0
2022-06-06 14:45:00,37.77,37.83,37.76,37.79,39784.0,36.615,36.6732,36.6053,36.6344,39784.0
2022-06-06 14:50:00,37.78,37.78,37.66,37.78,51925.0,36.6247,36.6247,36.5084,36.6247,51925.0
2022-06-06 14:55:00,37.77,37.8,37.74,37.77,40480.0,36.615,36.6441,36.5859,36.615,40480.0
2022-06-06 15:00:00,37.77,37.8,37.71,37.76,48230.0,36.615,36.6441,36.5569,36.6053,48230.0
2022-06-06 15:05:00,37.75,37.76,37.68,37.71,45456.0,36.5956,36.6053,36.5278,36.5569,45456.0
2022-06-06 15:10:00,37.7,37.74,37.67,37.7,59817.0,36.5472,36.5859,36.5181,36.5472,59817.0
2022-06-06 15:15:00,37.7,37.78,37.68,37.68,61729.0,36.5472,36.6247,36.5278,36.5278,61729.0
2022-06-06 15:20:00,37.68,37.74,37.64,37.73,60445.0,36.5278,36.5859,36.489,36.5763,60445.0
2022-06-06 15:25:00,37.73,37.74,37.67,37.69,79095.0,36.5763,36.5859,36.5181,36.5375,79095.0
2022-06-06 15:30:00,37.69,37.75,37.67,37.73,85931.0,36.5375,36.5956,36.5181,36.5763,85931.0
2022-06-06 15:35:00,37.73,37.73,37.64,37.69,92305.0,36.5763,36.5763,36.489,36.5375,92305.0
2022-06-06 15:40:00,37.69,37.78,37.65,37.78,84797.0,36.5375,36.6247,36.4987,36.6247,84797.0
2022-06-06 15:45:00,37.78,37.8,37.7,37.73,193908.0,36.6247,36.6441,36.5472,36.5763,193908.0
2022-06-06 15:50:00,37.74,37.88,37.74,37.87,303636.0,36.5859,36.7217,36.5859,36.712,303636.0
2022-06-06 15:55:00,37.87,37.9,37.79,37.8,424133.0,36.712,36.7411,36.6344,36.6441,424133.0
2022-06-07 09:30:00,37.22,37.31,36.82,37.19,333366.0,36.0818,36.1691,35.6941,36.0528,333366.0
2022-06-07 09:35:00,37.19,37.43,37.07,37.17,149165.0,36.0528,36.2854,35.9364,36.0334,149165.0
2022-06-07 09:40:00,37.16,37.21,37.05,37.06,116915.0,36.0237,36.0722,35.917,35.9267,116915.0
2022-06-07 09:45:00,37.07,37.16,37.02,37.14,123841.0,35.9364,36.0237,35.888,36.0043,123841.0
2022-06-07 09:50:00,37.15,37.29,37.11,37.25,124162.0,36.014,36.1497,35.9752,36.1109,124162.0
2022-06-07 09:55:00,37.25,37.3,37.11,37.12,102228.0,36.1109,36.1594,35.9752,35.9849,102228.0
2022-06-07 10:00:00,37.11,37.24,37.11,37.2,96732.0,35.9752,36.1012,35.9752,36.0625,96732.0
2022-06-07 10:05:00,37.2,37.27,37.12,37.16,132198.0,36.0625,36.1303,35.9849,36.0237,132198.0
2022-06-07 10:10:00,37.16,37.16,37.03,37.05,111581.0,36.0237,36.0237,35.8977,35.917,111581.0
2022-06-07 10:15:00,37.05,37.11,36.99,37.08,124536.0,35.917,35.9752,35.8589,35.9461,124536.0
2022-06-07 10:20:00,37.08,37.24,37.04,37.19,85077.0,35.9461,36.1012,35.9074,36.0528,85077.0
2022-06-07 10:25:00,37.19,37.44,37.17,37.4,186906.0,36.0528,36.2951,36.0334,36.2563,186906.0
2022-06-07 10:30:00,37.4,37.52,37.34,37.47,164422.0,36.2563,36.3727,36.1982,36.3242,164422.0
2022-06-07 10:35:00,37.47,37.55,37.45,37.54,139772.0,36.3242,36.4018,36.3048,36.3921,139772.0
2022-06-07 10:40:00,37.55,37.61,37.52,37.55,116171.0,36.4018,36.4599,36.3727,36.4018,116171.0
2022-06-07 10:45:00,37.56,37.72,37.55,37.7,167081.0,36.4115,36.5666,36.4018,36.5472,167081.0
2022-06-07 10:50:00,37.71,37.75,37.65,37.68,96077.0,36.5569,36.5956,36.4987,36.5278,96077.0
2022-06-07 10:55:00,37.67,37.71,37.63,37.69,78660.0,36.5181,36.5569,36.4793,36.5375,78660.0
2022-06-07 11:00:00,37.68,37.71,37.54,37.54,113201.0,36.5278,36.5569,36.3921,36.3921,113201.0
2022-06-07 11:05:00,37.54,37.69,37.5,37.69,127792.0,36.3921,36.5375,36.3533,36.5375,127792.0
2022-06-07 11:10:00,37.7,37.74,37.67,37.7,65097.0,36.5472,36.5859,36.5181,36.5472,65097.0
2022-06-07 11:15:00,37.7,37.7,37.58,37.62,100062.0,36.5472,36.5472,36.4308,36.4696,100062.0
2022-06-07 11:20:00,37.62,37.65,37.48,37.48,84856.0,36.4696,36.4987,36.3339,36.3339,84856.0
2022-06-07 11:25:00,37.48,37.54,37.45,37.51,56346.0,36.3339,36.3921,36.3048,36.363,56346.0
2022-06-07 11:30:00,37.51,37.51,37.43,37.5,77386.0,36.363,36.363,36.2854,36.3533,77386.0
2022-06-07 11:35:00,37.51,37.51,37.45,37.5,70579.0,36.363,36.363,36.3048,36.3533,70579.0
2022-06-07 11:40:00,37.5,37.5,37.41,37.43,77575.0,36.3533,36.3533,36.266,36.2854,77575.0
2022-06-07 11:45:00,37.43,37.45,37.34,37.39,158188.0,36.2854,36.3048,36.1982,36.2466,158188.0
2022-06-07 11:50:00,37.38,37.41,37.36,37.38,89683.0,36.237,36.266,36.2176,36.237,89683.0
2022-06-07 11:55:00,37.38,37.42,37.35,37.41,91108.0,36.237,36.2757,36.2079,36.266,91108.0
2022-06-07 12:00:00,37.41,37.45,37.39,37.39,61171.0,36.266,36.3048,36.2466,36.2466,61171.0
2022-06-07 12:05:00,37.39,37.4,37.35,37.35,65248.0,36.2466,36.2563,36.2079,36.2079,65248.0
2022-06-07 12:10:00,37.36,37.4,37.32,37.39,41778.0,36.2176,36.2563,36.1788,36.2466,41778.0
2022-06-07 12:15:00,37.39,37.4,37.29,37.34,52480.0,36.2466,36.2563,36.1497,36.1982,52480.0
2022-06-07 12:20:00,37.34,37.36,37.27,37.32,35822.0,36.1982,36.2176,36.1303,36.1788,35822.0
2022-06-07 12:25:00,37.32,37.36,37.31,37.35,70631.0,36.1788,36.2176,36.1691,36.2079,70631.0
2022-06-07 12:30:00,37.35,37.4,37.33,37.4,129006.0,36.2079,36.2563,36.1885,36.2563,129006.0
2022-06-07 12:35:00,37.4,37.42,37.38,37.4,82566.0,36.2563,36.2757,36.237,36.2563,82566.0
2022-06-07 12:40:00,37.41,37.55,37.4,37.5,100192.0,36.266,36.4018,36.2563,36.3533,100192.0
2022-06-07 12:45:00,37.51,37.61,37.5,37.6,24977.0,36.363,36.4599,36.3533,36.4502,24977.0
2022-06-07 12:50:00,37.59,37.62,37.53,37.61,34765.0,36.4405,36.4696,36.3824,36.4599,34765.0
2022-06-07 12:55:00,37.63,37.67,37.6,37.66,77465.0,36.4793,36.5181,36.4502,36.5084,77465.0
2022-06-07 13:00:00,37.67,37.69,37.6,37.68,66215.0,36.5181,36.5375,36.4502,36.5278,66215.0
2022-06-07 13:05:00,37.67,37.71,37.63,37.7,41822.0,36.5181,36.5569,36.4793,36.5472,41822.0
2022-06-07 13:10:00,37.71,37.75,37.69,37.72,59388.0,36.5569,36.5956,36.5375,36.5666,59388.0
2022-06-07 13:15:00,37.73,37.75,37.69,37.7,104999.0,36.5763,36.5956,36.5375,36.5472,104999.0
2022-06-07 13:20:00,37.7,37.7,37.64,37.66,83125.0,36.5472,36.5472,36.489,36.5084,83125.0
2022-06-07 13:25:00,37.66,37.71,37.64,37.7,35914.0,36.5084,36.5569,36.489,36.5472,35914.0
2022-06-07 13:30:00,37.7,37.71,37.64,37.67,89727.0,36.5472,36.5569,36.489,36.5181,89727.0
2022-06-07 13:35:00,37.68,37.71,37.63,37.69,62710.0,36.5278,36.5569,36.4793,36.5375,62710.0
2022-06-07 13:40:00,37.69,37.69,37.63,37.66,44754.0,36.5375,36.5375,36.4793,36.5084,44754.0
2022-06-07 13:45:00,37.67,37.71,37.65,37.69,54794.0,36.5181,36.5569,36.4987,36.5375,54794.0
2022-06-07 13:50:00,37.69,37.73,37.65,37.67,70351.0,36.5375,36.5763,36.4987,36.5181,70351.0
2022-06-07 13:55:00,37.66,37.71,37.64,37.69,41262.0,36.5084,36.5569,36.489,36.5375,41262.0
2022-06-07 14:00:00,37.69,37.74,37.67,37.74,42147.0,36.5375,36.5859,36.5181,36.5859,42147.0
2022-06-07 14:05:00,37.74,37.84,37.73,37.82,70661.0,36.5859,36.6829,36.5763,36.6635,70661.0
2022-06-07 14:10:00,37.82,37.91,37.81,37.91,78103.0,36.6635,36.7507,36.6538,36.7507,78103.0
2022-06-07 14:15:00,37.91,37.94,37.84,37.85,69508.0,36.7507,36.7798,36.6829,36.6926,69508.0
2022-06-07 14:20:00,37.84,37.87,37.83,37.84,75053.0,36.6829,36.712,36.6732,36.6829,75053.0
2022-06-07 14:25:00,37.85,37.88,37.8,37.87,58604.0,36.6926,36.7217,36.6441,36.712,58604.0
2022-06-07 14:30:00,37.87,37.97,37.86,37.95,96638.0,36.712,36.8089,36.7023,36.7895,96638.0
2022-06-07 14:35:00,37.96,38.02,37.91,38.0,309373.0,36.7992,36.8574,36.7507,36.838,309373.0
2022-06-07 14:40:00,38.0,38.03,37.94,37.97,224652.0,36.838,36.8671,36.7798,36.8089,224652.0
2022-06-07 14:45:00,37.97,37.99,37.91,37.92,203940.0,36.8089,36.8283,36.7507,36.7604,203940.0
2022-06-07 14:50:00,37.92,38.04,37.91,38.02,92069.0,36.7604,36.8768,36.7507,36.8574,92069.0
2022-06-07 14:55:00,38.02,38.13,38.0,38.11,159060.0,36.8574,36.964,36.838,36.9446,159060.0
2022-06-07 15:00:00,38.11,38.15,38.09,38.14,58750.0,36.9446,36.9834,36.9252,36.9737,58750.0
2022-06-07 15:05:00,38.14,38.21,38.12,38.18,106764.0,36.9737,37.0416,36.9543,37.0125,106764.0
2022-06-07 15:10:00,38.18,38.24,38.13,38.16,124052.0,37.0125,37.0707,36.964,36.9931,124052.0
2022-06-07 15:15:00,38.16,38.25,38.16,38.23,166169.0,36.9931,37.0804,36.9931,37.061,166169.0
2022-06-07 15:20:00,38.23,38.29,38.22,38.27,135025.0,37.061,37.1191,37.0513,37.0997,135025.0
2022-06-07 15:25:00,38.27,38.34,38.25,38.3,102542.0,37.0997,37.1676,37.0804,37.1288,102542.0
2022-06-07 15:30:00,38.3,38.33,38.26,38.33,166475.0,37.1288,37.1579,37.09,37.1579,166475.0
2022-06-07 15:35:00,38.32,38.35,38.3,38.34,144220.0,37.1482,37.1773,37.1288,37.1676,144220.0
2022-06-07 15:40:00,38.34,38.36,38.29,38.33,150830.0,37.1676,37.187,37.1191,37.1579,150830.0
2022-06-07 15:45:00,38.33,38.42,38.31,38.4,346232.0,37.1579,37.2452,37.1385,37.2258,346232.0
2022-06-07 15:50:00,38.41,38.46,38.35,38.39,444890.0,37.2355,37.2839,37.1773,37.2161,444890.0
2022-06-07 15:55:00,38.39,38.42,38.36,38.38,564659.0,37.2161,37.2452,37.187,37.2064,564659.0
2022-06-08 09:30:00,38.34,38.35,38.05,38.24,323803.0,37.1676,37.1773,36.8865,37.0707,323803.0
2022-06-08 09:35:00,38.24,38.39,38.2,38.3,136706.0,37.0707,37.2161,37.0319,37.1288,136706.0
2022-06-08 09:40:00,38.29,38.31,38.12,38.24,106691.0,37.1191,37.1385,36.9543,37.0707,106691.0
2022-06-08 09:45:00,38.22,38.72,38.21,38.69,161652.0,37.0513,37.536,37.0416,37.5069,161652.0
2022-06-08 09:50:00,38.69,38.72,38.5,38.63,110989.0,37.5069,37.536,37.3227,37.4487,110989.0
2022-06-08 09:55:00,38.64,38.77,38.62,38.68,153951.0,37.4584,37.5845,37.439,37.4972,153951.0
2022-06-08 10:00:00,38.68,38.75,38.58,38.71,205807.0,37.4972,37.5651,37.4003,37.5263,205807.0
2022-06-08 10:05:00,38.72,38.77,38.63,38.76,73801.0,37.536,37.5845,37.4487,37.5748,73801.0
2022-06-08 10:10:00,38.75,38.75,38.36,38.37,102185.0,37.5651,37.5651,37.187,37.1967,102185.0
2022-06-08 10:15:00,38.36,38.46,38.31,38.45,76938.0,37.187,37.2839,37.1385,37.2742,76938.0
2022-06-08 10:20:00,38.45,38.52,38.44,38.49,79904.0,37.2742,37.3421,37.2645,37.313,79904.0
2022-06-08 10:25:00,38.49,38.49,38.39,38.4,78168.0,37.313,37.313,37.2161,37.2258,78168.0
2022-06-08 10:30:00,38.4,38.53,38.36,38.5,85060.0,37.2258,37.3518,37.187,37.3227,85060.0
2022-06-08 10:35:00,38.51,38.58,38.48,38.5,78006.0,37.3324,37.4003,37.3033,37.3227,78006.0
2022-06-08 10:40:00,38.51,38.57,38.34,38.43,115608.0,37.3324,37.3906,37.1676,37.2548,115608.0
2022-06-08 10:45:00,38.43,38.51,38.42,38.45,40802.0,37.2548,37.3324,37.2452,37.2742,40802.0
2022-06-08 10:50:00,38.45,38.48,38.4,38.43,26982.0,37.2742,37.3033,37.2258,37.2548,26982.0
2022-06-08 10:55:00,38.42,38.46,38.38,38.41,97987.0,37.2452,37.2839,37.2064,37.2355,97987.0
2022-06-08 11:00:00,38.44,38.44,38.38,38.39,99738.0,37.2645,37.2645,37.2064,37.2161,99738.0
2022-06-08 11:05:00,38.39,38.47,38.39,38.47,72744.0,37.2161,37.2936,37.2161,37.2936,72744.0
2022-06-08 11:10:00,38.47,38.56,38.45,38.55,45053.0,37.2936,37.3809,37.2742,37.3712,45053.0
2022-06-08 11:15:00,38.56,38.59,38.51,38.54,42537.0,37.3809,37.41,37.3324,37.3615,42537.0
2022-06-08 11:20:00,38.53,38.58,38.5,38.52,49576.0,37.3518,37.4003,37.3227,37.3421,49576.0
2022-06-08 11:25:00,38.52,38.55,38.49,38.52,69107.0,37.3421,37.3712,37.313,37.3421,69107.0
2022-06-08 11:30:00,38.52,38.56,38.48,38.55,70928.0,37.3421,37.3809,37.3033,37.3712,70928.0
2022-06-08 11:35:00,38.54,38.59,38.52,38.55,82376.0,37.3615,37.41,37.3421,37.3712,82376.0
2022-06-08 11:40:00,38.55,38.59,38.46,38.47,58414.0,37.3712,37.41,37.2839,37.2936,58414.0
2022-06-08 11:45:00,38.47,38.55,38.46,38.52,64538.0,37.2936,37.3712,37.2839,37.3421,64538.0
2022-06-08 11:50:00,38.53,38.54,38.47,38.51,54237.0,37.3518,37.3615,37.2936,37.3324,54237.0
2022-06-08 11:55:00,38.5,38.51,38.46,38.48,48721.0,37.3227,37.3324,37.2839,37.3033,48721.0
2022-06-08 12:00:00,38.48,38.54,38.47,38.48,61164.0,37.3033,37.3615,37.2936,37.3033,61164.0
2022-06-08 12:05:00,38.48,38.48,38.39,38.42,75698.0,37.3033,37.3033,37.2161,37.2452,75698.0
2022-06-08 12:10:00,38.43,38.43,38.39,38.4,34894.0,37.2548,37.2548,37.2161,37.2258,34894.0
2022-06-08 12:15:00,38.4,38.45,38.39,38.43,77999.0,37.2258,37.2742,37.2161,37.2548,77999.0
2022-06-08 12:20:00,38.44,38.45,38.3,38.32,78610.0,37.2645,37.2742,37.1288,37.1482,78610.0
2022-06-08 12:25:00,38.31,38.32,38.17,38.22,62161.0,37.1385,37.1482,37.0028,37.0513,62161.0
2022-06-08 12:30:00,38.22,38.23,38.11,38.15,119922.0,37.0513,37.061,36.9446,36.9834,119922.0
2022-06-08 12:35:00,38.14,38.15,38.03,38.03,75273.0,36.9737,36.9834,36.8671,36.8671,75273.0
2022-06-08 12:40:00,38.03,38.05,37.91,37.91,65342.0,36.8671,36.8865,36.7507,36.7507,65342.0
2022-06-08 12:45:00,37.91,37.95,37.85,37.95,64093.0,36.7507,36.7895,36.6926,36.7895,64093.0
2022-06-08 12:50:00,37.95,38.01,37.94,37.98,89255.0,36.7895,36.8477,36.7798,36.8186,89255.0
2022-06-08 12:55:00,37.98,38.01,37.95,38.0,33262.0,36.8186,36.8477,36.7895,36.838,33262.0
2022-06-08 13:00:00,38.0,38.0,37.88,37.88,40414.0,36.838,36.838,36.7217,36.7217,40414.0
2022-06-08 13:05:00,37.87,37.94,37.86,37.93,41947.0,36.712,36.7798,36.7023,36.7701,41947.0
2022-06-08 13:10:00,37.94,37.94,37.84,37.88,60100.0,36.7798,36.7798,36.6829,36.7217,60100.0
2022-06-08 13:15:00,37.88,37.98,37.84,37.98,68595.0,36.7217,36.8186,36.6829,36.8186,68595.0
2022-06-08 13:20:00,37.97,37.98,37.87,37.91,85392.0,36.8089,36.8186,36.712,36.7507,85392.0
2022-06-08 13:25:00,37.92,37.93,37.82,37.82,68334.0,36.7604,36.7701,36.6635,36.6635,68334.0
2022-06-08 13:30:00,37.82,37.83,37.72,37.75,46335.0,36.6635,36.6732,36.5666,36.5956,46335.0
2022-06-08 13:35:00,37.75,37.75,37.66,37.68,115330.0,36.5956,36.5956,36.5084,36.5278,115330.0
2022-06-08 13:40:00,37.67,37.78,37.63,37.76,66024.0,36.5181,36.6247,36.4793,36.6053,66024.0
2022-06-08 13:45:00,37.75,37.84,37.74,37.8,62971.0,36.5956,36.6829,36.5859,36.6441,62971.0
2022-06-08 13:50:00,37.8,37.82,37.72,37.77,52201.0,36.6441,36.6635,36.5666,36.615,52201.0
2022-06-08 13:55:00,37.78,37.83,37.76,37.78,53403.0,36.6247,36.6732,36.6053,36.6247,53403.0
2022-06-08 14:00:00,37.77,37.83,37.77,37.79,52251.0,36.615,36.6732,36.615,36.6344,52251.0
2022-06-08 14:05:00,37.79,37.84,37.78,37.8,46597.0,36.6344,36.6829,36.6247,36.6441,46597.0
2022-06-08 14:10:00,37.79,37.85,37.77,37.82,53073.0,36.6344,36.6926,36.615,36.6635,53073.0
2022-06-08 14:15:00,37.83,37.86,37.75,37.77,46041.0,36.6732,36.7023,36.5956,36.615,46041.0
2022-06-08 14:20:00,37.77,37.83,37.75,37.8,59825.0,36.615,36.6732,36.5956,36.6441,59825.0
2022-06-08 14:25:00,37.8,37.82,37.66,37.73,40269.0,36.6441,36.6635,36.5084,36.5763,40269.0
2022-06-08 14:30:00,37.72,37.76,37.66,37.66,45638.0,36.5666,36.6053,36.5084,36.5084,45638.0
2022-06-08 14:35:00,37.66,37.68,37.63,37.66,100110.0,36.5084,36.5278,36.4793,36.5084,100110.0
2022-06-08 14:40:00,37.66,37.77,37.66,37.77,46022.0,36.5084,36.615,36.5084,36.615,46022.0
2022-06-08 14:45:00,37.76,37.79,37.74,37.76,45016.0,36.6053,36.6344,36.5859,36.6053,45016.0
2022-06-08 14:50:00,37.76,37.81,37.75,37.78,58811.0,36.6053,36.6538,36.5956,36.6247,58811.0
2022-06-08 14:55:00,37.79,37.79,37.73,37.76,47869.0,36.6344,36.6344,36.5763,36.6053,47869.0
2022-06-08 15:00:00,37.75,37.75,37.69,37.71,56998.0,36.5956,36.5956,36.5375,36.5569,56998.0
2022-06-08 15:05:00,37.7,37.72,37.63,37.71,64088.0,36.5472,36.5666,36.4793,36.5569,64088.0
2022-06-08 15:10:00,37.7,37.77,37.68,37.73,57002.0,36.5472,36.615,36.5278,36.5763,57002.0
2022-06-08 15:15:00,37.74,37.77,37.72,37.77,61948.0,36.5859,36.615,36.5666,36.615,61948.0
2022-06-08 15:20:00,37.76,37.82,37.75,37.8,69649.0,36.6053,36.6635,36.5956,36.6441,69649.0
2022-06-08 15:25:00,37.8,37.82,37.78,37.8,64832.0,36.6441,36.6635,36.6247,36.6441,64832.0
2022-06-08 15:30:00,37.8,37.89,37.77,37.89,132239.0,36.6441,36.7314,36.615,36.7314,132239.0
2022-06-08 15:35:00,37.88,37.95,37.87,37.89,223608.0,36.7217,36.7895,36.712,36.7314,223608.0
2022-06-08 15:40:00,37.89,37.89,37.83,37.84,87389.0,36.7314,36.7314,36.6732,36.6829,87389.0
2022-06-08 15:45:00,37.85,37.86,37.73,37.73,159889.0,36.6926,36.7023,36.5763,36.5763,159889.0
2022-06-08 15:50:00,37.74,37.79,37.7,37.73,261352.0,36.5859,36.6344,36.5472,36.5763,261352.0
2022-06-08 15:55:00,37.73,37.76,37.66,37.69,678806.0,36.5763,36.6053,36.5084,36.5375,678806.0
2022-06-09 09:30:00,37.48,37.68,37.26,37.53,249246.0,36.3339,36.5278,36.1206,36.3824,249246.0
2022-06-09 09:35:00,37.59,37.6,37.3,37.32,87605.0,36.4405,36.4502,36.1594,36.1788,87605.0
2022-06-09 09:40:00,37.31,37.43,37.27,37.35,76423.0,36.1691,36.2854,36.1303,36.2079,76423.0
2022-06-09 09:45:00,37.35,37.53,37.28,37.42,73916.0,36.2079,36.3824,36.14,36.2757,73916.0
2022-06-09 09:50:00,37.43,37.52,37.35,37.4,83805.0,36.2854,36.3727,36.2079,36.2563,83805.0
2022-06-09 09:55:00,37.39,37.45,37.34,37.39,46248.0,36.2466,36.3048,36.1982,36.2466,46248.0
2022-06-09 10:00:00,37.38,37.5,37.37,37.44,102170.0,36.237,36.3533,36.2273,36.2951,102170.0
2022-06-09 10:05:00,37.44,37.44,37.28,37.28,67985.0,36.2951,36.2951,36.14,36.14,67985.0
2022-06-09 10:10:00,37.27,37.35,37.2,37.34,136345.0,36.1303,36.2079,36.0625,36.1982,136345.0
2022-06-09 10:15:00,37.34,37.39,37.28,37.35,145179.0,36.1982,36.2466,36.14,36.2079,145179.0
2022-06-09 10:20:00,37.36,37.45,37.36,37.45,63134.0,36.2176,36.3048,36.2176,36.3048,63134.0
2022-06-09 10:25:00,37.45,37.55,37.42,37.54,55318.0,36.3048,36.4018,36.2757,36.3921,55318.0
2022-06-09 10:30:00,37.55,37.63,37.45,37.52,58694.0,36.4018,36.4793,36.3048,36.3727,58694.0
2022-06-09 10:35:00,37.51,37.56,37.47,37.54,44790.0,36.363,36.4115,36.3242,36.3921,44790.0
2022-06-09 10:40:00,37.53,37.54,37.29,37.37,135004.0,36.3824,36.3921,36.1497,36.2273,135004.0
2022-06-09 10:45:00,37.38,37.4,37.31,37.38,56323.0,36.237,36.2563,36.1691,36.237,56323.0
2022-06-09 10:50:00,37.38,37.38,37.24,37.26,59358.0,36.237,36.237,36.1012,36.1206,59358.0
2022-06-09 10:55:00,37.25,37.34,37.22,37.32,46944.0,36.1109,36.1982,36.0818,36.1788,46944.0
2022-06-09 11:00:00,37.32,37.32,37.16,37.21,61086.0,36.1788,36.1788,36.0237,36.0722,61086.0
2022-06-09 11:05:00,37.2,37.27,37.15,37.22,108961.0,36.0625,36.1303,36.014,36.0818,108961.0
2022-06-09 11:10:00,37.22,37.31,37.21,37.27,32658.0,36.0818,36.1691,36.0722,36.1303,32658.0
2022-06-09 11:15:00,37.27,37.32,37.23,37.29,42446.0,36.1303,36.1788,36.0915,36.1497,42446.0
2022-06-09 11:20:00,37.29,37.4,37.28,37.38,43033.0,36.1497,36.2563,36.14,36.237,43033.0
2022-06-09 11:25:00,37.39,37.44,37.32,37.32,88451.0,36.2466,36.2951,36.1788,36.1788,88451.0
2022-06-09 11:30:00,37.31,37.44,37.31,37.42,94361.0,36.1691,36.2951,36.1691,36.2757,94361.0
2022-06-09 11:35:00,37.42,37.48,37.38,37.41,71610.0,36.2757,36.3339,36.237,36.266,71610.0
2022-06-09 11:40:00,37.42,37.59,37.42,37.54,64010.0,36.2757,36.4405,36.2757,36.3921,64010.0
2022-06-09 11:45:00,37.54,37.56,37.41,37.43,56578.0,36.3921,36.4115,36.266,36.2854,56578.0
2022-06-09 11:50:00,37.43,37.5,37.38,37.48,56519.0,36.2854,36.3533,36.237,36.3339,56519.0
2022-06-09 11:55:00,37.48,37.52,37.48,37.51,75138.0,36.3339,36.3727,36.3339,36.363,75138.0
2022-06-09 12:00:00,37.51,37.53,37.4,37.41,89891.0,36.363,36.3824,36.2563,36.266,89891.0
2022-06-09 12:05:00,37.41,37.42,37.33,37.37,43586.0,36.266,36.2757,36.1885,36.2273,43586.0
2022-06-09 12:10:00,37.37,37.37,37.28,37.31,48573.0,36.2273,36.2273,36.14,36.1691,48573.0
2022-06-09 12:15:00,37.31,37.36,37.28,37.35,39580.0,36.1691,36.2176,36.14,36.2079,39580.0
2022-06-09 12:20:00,37.36,37.43,37.33,37.41,84700.0,36.2176,36.2854,36.1885,36.266,84700.0
2022-06-09 12:25:00,37.41,37.46,37.38,37.44,65845.0,36.266,36.3145,36.237,36.2951,65845.0
2022-06-09 12:30:00,37.45,37.47,37.4,37.45,48276.0,36.3048,36.3242,36.2563,36.3048,48276.0
2022-06-09 12:35:00,37.44,37.49,37.41,37.45,66634.0,36.2951,36.3436,36.266,36.3048,66634.0
2022-06-09 12:40:00,37.45,37.51,37.44,37.47,49910.0,36.3048,36.363,36.2951,36.3242,49910.0
2022-06-09 12:45:00,37.47,37.48,37.41,37.46,65029.0,36.3242,36.3339,36.266,36.3145,65029.0
2022-06-09 12:50:00,37.45,37.51,37.43,37.46,47284.0,36.3048,36.363,36.2854,36.3145,47284.0
2022-06-09 12:55:00,37.47,37.53,37.43,37.52,70356.0,36.3242,36.3824,36.2854,36.3727,70356.0
2022-06-09 13:00:00,37.52,37.53,37.48,37.52,66262.0,36.3727,36.3824,36.3339,36.3727,66262.0
2022-06-09 13:05:00,37.52,37.56,37.48,37.5,76588.0,36.3727,36.4115,36.3339,36.3533,76588.0
2022-06-09 13:10:00,37.5,37.52,37.47,37.5,54686.0,36.3533,36.3727,36.3242,36.3533,54686.0
2022-06-09 13:15:00,37.49,37.52,37.47,37.51,34715.0,36.3436,36.3727,36.3242,36.363,34715.0
2022-06-09 13:20:00,37.5,37.52,37.45,37.46,46689.0,36.3533,36.3727,36.3048,36.3145,46689.0
2022-06-09 13:25:00,37.45,37.46,37.39,37.41,53312.0,36.3048,36.3145,36.2466,36.266,53312.0
2022-06-09 13:30:00,37.41,37.42,37.36,37.39,41655.0,36.266,36.2757,36.2176,36.2466,41655.0
2022-06-09 13:35:00,37.39,37.39,37.32,37.38,54365.0,36.2466,36.2466,36.1788,36.237,54365.0
2022-06-09 13:40:00,37.37,37.38,37.33,37.34,36441.0,36.2273,36.237,36.1885,36.1982,36441.0
2022-06-09 13:45:00,37.34,37.37,37.28,37.3,54932.0,36.1982,36.2273,36.14,36.1594,54932.0
2022-06-09 13:50:00,37.3,37.33,37.29,37.29,47743.0,36.1594,36.1885,36.1497,36.1497,47743.0
2022-06-09 13:55:00,37.29,37.37,37.28,37.36,50637.0,36.1497,36.2273,36.14,36.2176,50637.0
2022-06-09 14:00:00,37.36,37.37,37.29,37.31,49249.0,36.2176,36.2273,36.1497,36.1691,49249.0
2022-06-09 14:05:00,37.3,37.33,37.28,37.31,31213.0,36.1594,36.1885,36.14,36.1691,31213.0
2022-06-09 14:10:00,37.31,37.33,37.27,37.32,58544.0,36.1691,36.1885,36.1303,36.1788,58544.0
2022-06-09 14:15:00,37.31,37.33,37.29,37.3,31868.0,36.1691,36.1885,36.1497,36.1594,31868.0
2022-06-09 14:20:00,37.3,37.32,37.16,37.19,107696.0,36.1594,36.1788,36.0237,36.0528,107696.0
2022-06-09 14:25:00,37.18,37.25,37.15,37.2,50491.0,36.0431,36.1109,36.014,36.0625,50491.0
2022-06-09 14:30:00,37.2,37.2,37.11,37.13,98906.0,36.0625,36.0625,35.9752,35.9946,98906.0
2022-06-09 14:35:00,37.12,37.15,37.09,37.15,62373.0,35.9849,36.014,35.9558,36.014,62373.0
2022-06-09 14:40:00,37.15,37.17,37.11,37.12,77825.0,36.014,36.0334,35.9752,35.9849,77825.0
2022-06-09 14:45:00,37.12,37.18,37.1,37.16,54770.0,35.9849,36.0431,35.9655,36.0237,54770.0
2022-06-09 14:50:00,37.16,37.2,37.1,37.13,55100.0,36.0237,36.0625,35.9655,35.9946,55100.0
2022-06-09 14:55:00,37.12,37.17,37.04,37.05,66923.0,35.9849,36.0334,35.9074,35.917,66923.0
2022-06-09 15:00:00,37.04,37.05,36.93,36.94,159216.0,35.9074,35.917,35.8007,35.8104,159216.0
2022-06-09 15:05:00,36.94,36.97,36.92,36.95,60820.0,35.8104,35.8395,35.791,35.8201,60820.0
2022-06-09 15:10:00,36.95,36.97,36.9,36.92,90198.0,35.8201,35.8395,35.7716,35.791,90198.0
2022-06-09 15:15:00,36.92,36.96,36.89,36.93,107599.0,35.791,35.8298,35.7619,35.8007,107599.0
2022-06-09 15:20:00,36.93,36.99,36.9,36.94,112828.0,35.8007,35.8589,35.7716,35.8104,112828.0
2022-06-09 15:25:00,36.94,36.95,36.86,36.87,77851.0,35.8104,35.8201,35.7329,35.7426,77851.0
2022-06-09 15:30:00,36.86,36.88,36.83,36.86,121420.0,35.7329,35.7522,35.7038,35.7329,121420.0
2022-06-09 15:35:00,36.85,36.95,36.85,36.89,134770.0,35.7232,35.8201,35.7232,35.7619,134770.0
2022-06-09 15:40:00,36.89,36.89,36.83,36.86,157358.0,35.7619,35.7619,35.7038,35.7329,157358.0
2022-06-09 15:45:00,36.86,36.89,36.78,36.82,169981.0,35.7329,35.7619,35.6553,35.6941,169981.0
2022-06-09 15:50:00,36.81,36.83,36.72,36.77,387115.0,35.6844,35.7038,35.5971,35.6456,387115.0
2022-06-09 15:55:00,36.77,36.79,36.63,36.64,562454.0,35.6456,35.665,35.5099,35.5196,562454.0
2022-06-10 09:30:00,35.73,35.97,35.55,35.87,506251.0,34.6374,34.8701,34.4629,34.7731,506251.0
2022-06-10 09:35:00,35.89,36.36,35.87,36.22,231116.0,34.7925,35.2481,34.7731,35.1124,231116.0
2022-06-10 09:40:00,36.22,36.37,36.09,36.37,188295.0,35.1124,35.2578,34.9864,35.2578,188295.0
2022-06-10 09:45:00,36.37,36.37,36.14,36.14,250049.0,35.2578,35.2578,35.0349,35.0349,250049.0
2022-06-10 09:50:00,36.14,36.22,36.04,36.11,236898.0,35.0349,35.1124,34.9379,35.0058,236898.0
2022-06-10 09:55:00,36.1,36.12,35.74,35.75,216333.0,34.9961,35.0155,34.6471,34.6568,216333.0
2022-06-10 10:00:00,35.75,35.75,35.53,35.55,432944.0,34.6568,34.6568,34.4435,34.4629,432944.0
2022-06-10 10:05:00,35.55,35.6,35.36,35.41,364774.0,34.4629,34.5114,34.2787,34.3272,364774.0
2022-06-10 10:10:00,35.41,35.43,35.32,35.42,187308.0,34.3272,34.3466,34.2399,34.3369,187308.0
2022-06-10 10:15:00,35.41,35.5,35.36,35.4,198640.0,34.3272,34.4144,34.2787,34.3175,198640.0
2022-06-10 10:20:00,35.41,35.46,35.34,35.43,209837.0,34.3272,34.3757,34.2593,34.3466,209837.0
2022-06-10 10:25:00,35.42,35.54,35.33,35.33,155933.0,34.3369,34.4532,34.2496,34.2496,155933.0
2022-06-10 10:30:00,35.33,35.5,35.32,35.45,143701.0,34.2496,34.4144,34.2399,34.366,143701.0
2022-06-10 10:35:00,35.45,35.67,35.44,35.65,179493.0,34.366,34.5792,34.3563,34.5599,179493.0
2022-06-10 10:40:00,35.65,35.87,35.64,35.85,207019.0,34.5599,34.7731,34.5502,34.7537,207019.0
2022-06-10 10:45:00,35.86,35.97,35.82,35.95,289112.0,34.7634,34.8701,34.7247,34.8507,289112.0
2022-06-10 10:50:00,35.94,36.0,35.79,35.8,191351.0,34.841,34.8992,34.6956,34.7053,191351.0
2022-06-10 10:55:00,35.8,35.85,35.72,35.72,109228.0,34.7053,34.7537,34.6277,34.6277,109228.0
2022-06-10 11:00:00,35.72,35.75,35.64,35.69,88980.0,34.6277,34.6568,34.5502,34.5986,88980.0
2022-06-10 11:05:00,35.69,35.69,35.54,35.63,108461.0,34.5986,34.5986,34.4532,34.5405,108461.0
2022-06-10 11:10:00,35.63,35.67,35.56,35.58,119293.0,34.5405,34.5792,34.4726,34.492,119293.0
2022-06-10 11:15:00,35.58,35.65,35.52,35.63,112370.0,34.492,34.5599,34.4338,34.5405,112370.0
2022-06-10 11:20:00,35.65,35.71,35.51,35.52,128989.0,34.5599,34.618,34.4241,34.4338,128989.0
2022-06-10 11:25:00,35.51,35.52,35.39,35.48,90391.0,34.4241,34.4338,34.3078,34.3951,90391.0
2022-06-10 11:30:00,35.47,35.51,35.41,35.48,89943.0,34.3854,34.4241,34.3272,34.3951,89943.0
2022-06-10 11:35:00,35.48,35.48,35.35,35.35,120079.0,34.3951,34.3951,34.269,34.269,120079.0
2022-06-10 11:40:00,35.35,35.44,35.31,35.41,130863.0,34.269,34.3563,34.2303,34.3272,130863.0
2022-06-10 11:45:00,35.41,35.45,35.29,35.3,97701.0,34.3272,34.366,34.2109,34.2206,97701.0
2022-06-10 11:50:00,35.29,35.38,35.27,35.32,81795.0,34.2109,34.2981,34.1915,34.2399,81795.0
2022-06-10 11:55:00,35.31,35.44,35.28,35.37,69955.0,34.2303,34.3563,34.2012,34.2884,69955.0
2022-06-10 12:00:00,35.37,35.47,35.35,35.41,91850.0,34.2884,34.3854,34.269,34.3272,91850.0
2022-06-10 12:05:00,35.41,35.54,35.41,35.52,142115.0,34.3272,34.4532,34.3272,34.4338,142115.0
2022-06-10 12:10:00,35.51,35.52,35.35,35.36,80694.0,34.4241,34.4338,34.269,34.2787,80694.0
2022-06-10 12:15:00,35.35,35.37,35.3,35.34,47693.0,34.269,34.2884,34.2206,34.2593,47693.0
2022-06-10 12:20:00,35.34,35.4,35.32,35.32,106067.0,34.2593,34.3175,34.2399,34.2399,106067.0
2022-06-10 12:25:00,35.31,35.34,35.27,35.32,52386.0,34.2303,34.2593,34.1915,34.2399,52386.0
2022-06-10 12:30:00,35.32,35.37,35.29,35.33,78685.0,34.2399,34.2884,34.2109,34.2496,78685.0
2022-06-10 12:35:00,35.32,35.44,35.28,35.44,77112.0,34.2399,34.3563,34.2012,34.3563,77112.0
2022-06-10 12:40:00,35.44,35.45,35.37,35.39,85629.0,34.3563,34.366,34.2884,34.3078,85629.0
2022-06-10 12:45:00,35.39,35.39,35.28,35.29,96217.0,34.3078,34.3078,34.2012,34.2109,96217.0
2022-06-10 12:50:00,35.28,35.29,35.2,35.21,121060.0,34.2012,34.2109,34.1236,34.1333,121060.0
2022-06-10 12:55:00,35.2,35.28,35.13,35.27,141928.0,34.1236,34.2012,34.0558,34.1915,141928.0
2022-06-10 13:00:00,35.27,35.29,35.16,35.22,66320.0,34.1915,34.2109,34.0848,34.143,66320.0
2022-06-10 13:05:00,35.21,35.23,35.12,35.23,97011.0,34.1333,34.1527,34.0461,34.1527,97011.0
2022-06-10 13:10:00,35.23,35.26,35.11,35.15,77958.0,34.1527,34.1818,34.0364,34.0751,77958.0
2022-06-10 13:15:00,35.14,35.19,35.11,35.18,104752.0,34.0655,34.1139,34.0364,34.1042,104752.0
2022-06-10 13:20:00,35.19,35.21,35.15,35.17,109531.0,34.1139,34.1333,34.0751,34.0945,109531.0
2022-06-10 13:25:00,35.16,35.31,35.16,35.29,124775.0,34.0848,34.2303,34.0848,34.2109,124775.0
2022-06-10 13:30:00,35.29,35.29,35.17,35.22,85885.0,34.2109,34.2109,34.0945,34.143,85885.0
2022-06-10 13:35:00,35.23,35.34,35.22,35.31,82041.0,34.1527,34.2593,34.143,34.2303,82041.0
2022-06-10 13:40:00,35.32,35.32,35.25,35.27,81547.0,34.2399,34.2399,34.1721,34.1915,81547.0
2022-06-10 13:45:00,35.27,35.45,35.22,35.45,178620.0,34.1915,34.366,34.143,34.366,178620.0
2022-06-10 13:50:00,35.45,35.53,35.33,35.34,178042.0,34.366,34.4435,34.2496,34.2593,178042.0
2022-06-10 13:55:00,35.33,35.34,35.28,35.32,85792.0,34.2496,34.2593,34.2012,34.2399,85792.0
2022-06-10 14:00:00,35.32,35.32,35.22,35.22,66223.0,34.2399,34.2399,34.143,34.143,66223.0
2022-06-10 14:05:00,35.23,35.34,35.22,35.27,92505.0,34.1527,34.2593,34.143,34.1915,92505.0
2022-06-10 14:10:00,35.28,35.3,35.23,35.25,49470.0,34.2012,34.2206,34.1527,34.1721,49470.0
2022-06-10 14:15:00,35.25,35.35,35.22,35.32,66575.0,34.1721,34.269,34.143,34.2399,66575.0
2022-06-10 14:20:00,35.33,35.37,35.29,35.34,95687.0,34.2496,34.2884,34.2109,34.2593,95687.0
2022-06-10 14:25:00,35.34,35.35,35.22,35.27,89391.0,34.2593,34.269,34.143,34.1915,89391.0
2022-06-10 14:30:00,35.28,35.37,35.27,35.34,46752.0,34.2012,34.2884,34.1915,34.2593,46752.0
2022-06-10 14:35:00,35.34,35.34,35.27,35.27,44374.0,34.2593,34.2593,34.1915,34.1915,44374.0
2022-06-10 14:40:00,35.27,35.29,35.23,35.27,48704.0,34.1915,34.2109,34.1527,34.1915,48704.0
2022-06-10 14:45:00,35.28,35.4,35.28,35.39,55786.0,34.2012,34.3175,34.2012,34.3078,55786.0
2022-06-10 14:50:00,35.38,35.4,35.32,35.4,52025.0,34.2981,34.3175,34.2399,34.3175,52025.0
2022-06-10 14:55:00,35.4,35.48,35.38,35.44,69410.0,34.3175,34.3951,34.2981,34.3563,69410.0
2022-06-10 15:00:00,35.44,35.48,35.38,35.4,99669.0,34.3563,34.3951,34.2981,34.3175,99669.0
2022-06-10 15:05:00,35.4,35.43,35.33,35.39,80900.0,34.3175,34.3466,34.2496,34.3078,80900.0
2022-06-10 15:10:00,35.39,35.44,35.34,35.35,133288.0,34.3078,34.3563,34.2593,34.269,133288.0
2022-06-10 15:15:00,35.34,35.42,35.33,35.4,143940.0,34.2593,34.3369,34.2496,34.3175,143940.0
2022-06-10 15:20:00,35.4,35.4,35.3,35.39,196898.0,34.3175,34.3175,34.2206,34.3078,196898.0
2022-06-10 15:25:00,35.4,35.48,35.39,35.42,196393.0,34.3175,34.3951,34.3078,34.3369,196393.0
2022-06-10 15:30:00,35.41,35.41,35.29,35.3,168408.0,34.3272,34.3272,34.2109,34.2206,168408.0
2022-06-10 15:35:00,35.29,35.34,35.26,35.26,425414.0,34.2109,34.2593,34.1818,34.1818,425414.0
2022-06-10 15:40:00,35.26,35.27,35.11,35.14,305085.0,34.1818,34.1915,34.0364,34.0655,305085.0
2022-06-10 15:45:00,35.14,35.16,35.02,35.04,451166.0,34.0655,34.0848,33.9491,33.9685,451166.0
2022-06-10 15:50:00,35.03,35.14,35.02,35.09,482182.0,33.9588,34.0655,33.9491,34.017,482182.0
2022-06-10 15:55:00,35.09,35.13,35.0,35.02,666945.0,34.017,34.0558,33.9297,33.9491,666945.0
2022-06-13 09:30:00,33.86,34.08,33.77,33.94,572745.0,32.8246,33.0379,32.7373,32.9021,572745.0
2022-06-13 09:35:00,33.94,33.97,33.66,33.67,222725.0,32.9021,32.9312,32.6307,32.6404,222725.0
2022-06-13 09:40:00,33.66,33.78,33.44,33.7,330836.0,32.6307,32.747,32.4174,32.6695,330836.0
2022-06-13 09:45:00,33.69,33.84,33.45,33.46,296905.0,32.6598,32.8052,32.4271,32.4368,296905.0
2022-06-13 09:50:00,33.47,33.58,33.4,33.47,149757.0,32.4465,32.5532,32.3787,32.4465,149757.0
2022-06-13 09:55:00,33.47,33.47,33.15,33.16,252678.0,32.4465,32.4465,32.1363,32.146,252678.0
2022-06-13 10:00:00,33.16,33.31,33.06,33.11,351058.0,32.146,32.2914,32.0491,32.0975,351058.0
2022-06-13 10:05:00,33.11,33.27,33.09,33.18,193156.0,32.0975,32.2526,32.0781,32.1654,193156.0
2022-06-13 10:10:00,33.17,33.22,33.01,33.05,239372.0,32.1557,32.2042,32.0006,32.0394,239372.0
2022-06-13 10:15:00,33.05,33.06,32.87,32.91,440763.0,32.0394,32.0491,31.8649,31.9036,440763.0
2022-06-13 10:20:00,32.91,32.94,32.75,32.75,284048.0,31.9036,31.9327,31.7485,31.7485,284048.0
2022-06-13 10:25:00,32.76,32.8,32.69,32.7,286583.0,31.7582,31.797,31.6904,31.7001,286583.0
2022-06-13 10:30:00,32.69,32.74,32.51,32.64,475821.0,31.6904,31.7388,31.5159,31.6419,475821.0
2022-06-13 10:35:00,32.63,32.72,32.43,32.49,323283.0,31.6322,31.7195,31.4383,31.4965,323283.0
2022-06-13 10:40:00,32.48,32.58,32.45,32.48,215762.0,31.4868,31.5837,31.4577,31.4868,215762.0
2022-06-13 10:45:00,32.48,32.5,32.37,32.42,236629.0,31.4868,31.5062,31.3802,31.4286,236629.0
2022-06-13 10:50:00,32.41,32.42,32.25,32.29,807088.0,31.4189,31.4286,31.2638,31.3026,807088.0
2022-06-13 10:55:00,32.29,32.44,32.28,32.35,210805.0,31.3026,31.448,31.2929,31.3608,210805.0
2022-06-13 11:00:00,32.34,32.48,32.31,32.37,143108.0,31.3511,31.4868,31.322,31.3802,143108.0
2022-06-13 11:05:00,32.37,32.52,32.34,32.44,209459.0,31.3802,31.5256,31.3511,31.448,209459.0
2022-06-13 11:10:00,32.44,32.54,32.4,32.52,168606.0,31.448,31.545,31.4092,31.5256,168606.0
2022-06-13 11:15:00,32.52,32.73,32.52,32.72,207177.0,31.5256,31.7291,31.5256,31.7195,207177.0
2022-06-13 11:20:00,32.71,32.88,32.7,32.87,264909.0,31.7098,31.8746,31.7001,31.8649,264909.0
2022-06-13 11:25:00,32.88,32.89,32.76,32.8,346663.0,31.8746,31.8843,31.7582,31.797,346663.0
2022-06-13 11:30:00,32.8,32.83,32.73,32.8,304966.0,31.797,31.8261,31.7291,31.797,304966.0
2022-06-13 11:35:00,32.81,33.02,32.8,32.99,282533.0,31.8067,32.0103,31.797,31.9812,282533.0
2022-06-13 11:40:00,33.0,33.07,32.91,33.04,275035.0,31.9909,32.0588,31.9036,32.0297,275035.0
2022-06-13 11:45:00,33.03,33.04,32.9,32.98,146326.0,32.02,32.0297,31.8939,31.9715,146326.0
2022-06-13 11:50:00,32.97,33.0,32.81,32.81,169697.0,31.9618,31.9909,31.8067,31.8067,169697.0
2022-06-13 11:55:00,32.82,32.86,32.75,32.8,122866.0,31.8164,31.8552,31.7485,31.797,122866.0
2022-06-13 12:00:00,32.79,32.87,32.71,32.73,189369.0,31.7873,31.8649,31.7098,31.7291,189369.0
2022-06-13 12:05:00,32.73,32.83,32.64,32.7,122472.0,31.7291,31.8261,31.6419,31.7001,122472.0
2022-06-13 12:10:00,32.69,32.87,32.67,32.75,141417.0,31.6904,31.8649,31.671,31.7485,141417.0
2022-06-13 12:15:00,32.75,32.82,32.69,32.76,80736.0,31.7485,31.8164,31.6904,31.7582,80736.0
2022-06-13 12:20:00,32.76,32.8,32.67,32.7,104473.0,31.7582,31.797,31.671,31.7001,104473.0
2022-06-13 12:25:00,32.69,32.78,32.65,32.7,87708.0,31.6904,31.7776,31.6516,31.7001,87708.0
2022-06-13 12:30:00,32.69,32.89,32.66,32.87,205981.0,31.6904,31.8843,31.6613,31.8649,205981.0
2022-06-13 12:35:00,32.87,32.99,32.85,32.96,159826.0,31.8649,31.9812,31.8455,31.9521,159826.0
2022-06-13 12:40:00,32.95,32.96,32.75,32.76,112065.0,31.9424,31.9521,31.7485,31.7582,112065.0
2022-06-13 12:45:00,32.76,32.8,32.68,32.7,127802.0,31.7582,31.797,31.6807,31.7001,127802.0
2022-06-13 12:50:00,32.69,32.75,32.6,32.61,122370.0,31.6904,31.7485,31.6031,31.6128,122370.0
2022-06-13 12:55:00,32.6,32.62,32.49,32.52,169557.0,31.6031,31.6225,31.4965,31.5256,169557.0
2022-06-13 13:00:00,32.52,32.52,32.38,32.4,140609.0,31.5256,31.5256,31.3899,31.4092,140609.0
2022-06-13 13:05:00,32.4,32.45,32.38,32.44,94540.0,31.4092,31.4577,31.3899,31.448,94540.0
2022-06-13 13:10:00,32.45,32.52,32.42,32.51,92721.0,31.4577,31.5256,31.4286,31.5159,92721.0
2022-06-13 13:15:00,32.51,32.55,32.46,32.53,155517.0,31.5159,31.5547,31.4674,31.5353,155517.0
2022-06-13 13:20:00,32.53,32.54,32.44,32.48,94296.0,31.5353,31.545,31.448,31.4868,94296.0
2022-06-13 13:25:00,32.48,32.51,32.43,32.51,155664.0,31.4868,31.5159,31.4383,31.5159,155664.0
2022-06-13 13:30:00,32.5,32.58,32.47,32.5,174413.0,31.5062,31.5837,31.4771,31.5062,174413.0
2022-06-13 13:35:00,32.5,32.6,32.49,32.58,153895.0,31.5062,31.6031,31.4965,31.5837,153895.0
2022-06-13 13:40:00,32.58,32.73,32.56,32.72,124679.0,31.5837,31.7291,31.5643,31.7195,124679.0
2022-06-13 13:45:00,32.73,32.84,32.7,32.82,126921.0,31.7291,31.8358,31.7001,31.8164,126921.0
2022-06-13 13:50:00,32.82,32.83,32.67,32.7,171738.0,31.8164,31.8261,31.671,31.7001,171738.0
2022-06-13 13:55:00,32.71,32.79,32.7,32.72,245891.0,31.7098,31.7873,31.7001,31.7195,245891.0
2022-06-13 14:00:00,32.73,32.73,32.55,32.59,186052.0,31.7291,31.7291,31.5547,31.5934,186052.0
2022-06-13 14:05:00,32.59,32.6,32.44,32.45,207503.0,31.5934,31.6031,31.448,31.4577,207503.0
2022-06-13 14:10:00,32.45,32.47,32.37,32.38,162481.0,31.4577,31.4771,31.3802,31.3899,162481.0
2022-06-13 14:15:00,32.38,32.44,32.37,32.41,122401.0,31.3899,31.448,31.3802,31.4189,122401.0
2022-06-13 14:20:00,32.4,32.47,32.38,32.41,135358.0,31.4092,31.4771,31.3899,31.4189,135358.0
2022-06-13 14:25:00,32.4,32.46,32.39,32.43,166388.0,31.4092,31.4674,31.3995,31.4383,166388.0
2022-06-13 14:30:00,32.43,32.45,32.33,32.45,242869.0,31.4383,31.4577,31.3414,31.4577,242869.0
2022-06-13 14:35:00,32.44,32.57,32.42,32.5,247492.0,31.448,31.574,31.4286,31.5062,247492.0
2022-06-13 14:40:00,32.49,32.59,32.45,32.49,190280.0,31.4965,31.5934,31.4577,31.4965,190280.0
2022-06-13 14:45:00,32.49,32.53,32.45,32.47,147906.0,31.4965,31.5353,31.4577,31.4771,147906.0
2022-06-13 14:50:00,32.46,32.51,32.41,32.43,254499.0,31.4674,31.5159,31.4189,31.4383,254499.0
2022-06-13 14:55:00,32.44,32.44,32.3,32.34,171133.0,31.448,31.448,31.3123,31.3511,171133.0
2022-06-13 15:00:00,32.33,32.43,32.29,32.37,171483.0,31.3414,31.4383,31.3026,31.3802,171483.0
2022-06-13 15:05:00,32.36,32.41,32.3,32.32,134798.0,31.3705,31.4189,31.3123,31.3317,134798.0
2022-06-13 15:10:00,32.33,32.34,32.28,32.3,139918.0,31.3414,31.3511,31.2929,31.3123,139918.0
2022-06-13 15:15:00,32.3,32.61,32.28,32.37,416986.0,31.3123,31.6128,31.2929,31.3802,416986.0
2022-06-13 15:20:00,32.37,32.43,32.3,32.31,280357.0,31.3802,31.4383,31.3123,31.322,280357.0
2022-06-13 15:25:00,32.3,32.37,32.28,32.29,344509.0,31.3123,31.3802,31.2929,31.3026,344509.0
2022-06-13 15:30:00,32.29,32.34,32.25,32.3,304450.0,31.3026,31.3511,31.2638,31.3123,304450.0
2022-06-13 15:35:00,32.3,32.37,32.19,32.2,315170.0,31.3123,31.3802,31.2057,31.2154,315170.0
2022-06-13 15:40:00,32.2,32.23,32.15,32.19,372405.0,31.2154,31.2444,31.1669,31.2057,372405.0
2022-06-13 15:45:00,32.19,32.32,32.16,32.26,552916.0,31.2057,31.3317,31.1766,31.2735,552916.0
2022-06-13 15:50:00,32.26,32.31,32.19,32.3,632974.0,31.2735,31.322,31.2057,31.3123,632974.0
2022-06-13 15:55:00,32.3,32.38,32.23,32.28,987352.0,31.3123,31.3899,31.2444,31.2929,987352.0
2022-06-14 09:30:00,32.67,32.88,32.48,32.82,491430.0,31.671,31.8746,31.4868,31.8164,491430.0
2022-06-14 09:35:00,32.81,32.89,32.7,32.78,254942.0,31.8067,31.8843,31.7001,31.7776,254942.0
2022-06-14 09:40:00,32.78,32.78,32.47,32.48,166967.0,31.7776,31.7776,31.4771,31.4868,166967.0
2022-06-14 09:45:00,32.48,32.9,32.47,32.78,235015.0,31.4868,31.8939,31.4771,31.7776,235015.0
2022-06-14 09:50:00,32.79,33.11,32.67,33.09,285582.0,31.7873,32.0975,31.671,32.0781,285582.0
2022-06-14 09:55:00,33.1,33.25,33.09,33.22,197390.0,32.0878,32.2332,32.0781,32.2042,197390.0
2022-06-14 10:00:00,33.22,33.46,33.21,33.35,365951.0,32.2042,32.4368,32.1945,32.3302,365951.0
2022-06-14 10:05:00,33.35,33.36,33.04,33.08,397365.0,32.3302,32.3399,32.0297,32.0684,397365.0
2022-06-14 10:10:00,33.09,33.3,33.0,33.16,188024.0,32.0781,32.2817,31.9909,32.146,188024.0
2022-06-14 10:15:00,33.16,33.2,32.99,32.99,140329.0,32.146,32.1848,31.9812,31.9812,140329.0
2022-06-14 10:20:00,32.98,33.05,32.94,33.0,234524.0,31.9715,32.0394,31.9327,31.9909,234524.0
2022-06-14 10:25:00,33.0,33.03,32.91,32.93,210537.0,31.9909,32.02,31.9036,31.923,210537.0
2022-06-14 10:30:00,32.93,33.14,32.9,33.14,273476.0,31.923,32.1266,31.8939,32.1266,273476.0
2022-06-14 10:35:00,33.16,33.2,33.09,33.16,176547.0,32.146,32.1848,32.0781,32.146,176547.0
2022-06-14 10:40:00,33.15,33.23,33.04,33.09,188620.0,32.1363,32.2139,32.0297,32.0781,188620.0
2022-06-14 10:45:00,33.1,33.46,33.07,33.46,193984.0,32.0878,32.4368,32.0588,32.4368,193984.0
2022-06-14 10:50:00,33.47,33.56,33.42,33.51,228998.0,32.4465,32.5338,32.398,32.4853,228998.0
2022-06-14 10:55:00,33.5,33.56,33.44,33.45,170334.0,32.4756,32.5338,32.4174,32.4271,170334.0
2022-06-14 11:00:00,33.46,33.59,33.44,33.47,156227.0,32.4368,32.5628,32.4174,32.4465,156227.0
2022-06-14 11:05:00,33.47,33.48,33.22,33.23,149514.0,32.4465,32.4562,32.2042,32.2139,149514.0
2022-06-14 11:10:00,33.23,33.27,33.18,33.21,133666.0,32.2139,32.2526,32.1654,32.1945,133666.0
2022-06-14 11:15:00,33.2,33.23,33.08,33.13,158733.0,32.1848,32.2139,32.0684,32.1169,158733.0
2022-06-14 11:20:00,33.13,33.16,33.0,33.16,243078.0,32.1169,32.146,31.9909,32.146,243078.0
2022-06-14 11:25:00,33.15,33.23,33.08,33.08,106795.0,32.1363,32.2139,32.0684,32.0684,106795.0
2022-06-14 11:30:00,33.08,33.21,33.01,33.2,207896.0,32.0684,32.1945,32.0006,32.1848,207896.0
2022-06-14 11:35:00,33.2,33.31,33.16,33.18,121052.0,32.1848,32.2914,32.146,32.1654,121052.0
2022-06-14 11:40:00,33.19,33.28,33.13,33.25,165260.0,32.1751,32.2623,32.1169,32.2332,165260.0
2022-06-14 11:45:00,33.25,33.33,33.21,33.22,185910.0,32.2332,32.3108,32.1945,32.2042,185910.0
2022-06-14 11:50:00,33.22,33.3,33.18,33.28,235738.0,32.2042,32.2817,32.1654,32.2623,235738.0
2022-06-14 11:55:00,33.29,33.34,33.27,33.27,155421.0,32.272,32.3205,32.2526,32.2526,155421.0
2022-06-14 12:00:00,33.27,33.27,33.08,33.11,87854.0,32.2526,32.2526,32.0684,32.0975,87854.0
2022-06-14 12:05:00,33.11,33.11,33.02,33.07,103370.0,32.0975,32.0975,32.0103,32.0588,103370.0
2022-06-14 12:10:00,33.08,33.09,32.96,32.97,88533.0,32.0684,32.0781,31.9521,31.9618,88533.0
2022-06-14 12:15:00,32.96,33.02,32.92,33.01,168768.0,31.9521,32.0103,31.9133,32.0006,168768.0
2022-06-14 12:20:00,33.01,33.05,32.91,32.95,164537.0,32.0006,32.0394,31.9036,31.9424,164537.0
2022-06-14 12:25:00,32.95,32.96,32.9,32.94,113167.0,31.9424,31.9521,31.8939,31.9327,113167.0
2022-06-14 12:30:00,32.94,33.01,32.88,32.92,175965.0,31.9327,32.0006,31.8746,31.9133,175965.0
2022-06-14 12:35:00,32.9,32.95,32.83,32.89,186675.0,31.8939,31.9424,31.8261,31.8843,186675.0
2022-06-14 12:40:00,32.89,32.92,32.85,32.88,104614.0,31.8843,31.9133,31.8455,31.8746,104614.0
2022-06-14 12:45:00,32.88,32.93,32.86,32.9,122002.0,31.8746,31.923,31.8552,31.8939,122002.0
2022-06-14 12:50:00,32.89,32.91,32.83,32.9,115750.0,31.8843,31.9036,31.8261,31.8939,115750.0
2022-06-14 12:55:00,32.9,32.96,32.89,32.95,199327.0,31.8939,31.9521,31.8843,31.9424,199327.0
2022-06-14 13:00:00,32.95,33.0,32.88,32.92,190666.0,31.9424,31.9909,31.8746,31.9133,190666.0
2022-06-14 13:05:00,32.92,33.06,32.9,33.05,129074.0,31.9133,32.0491,31.8939,32.0394,129074.0
2022-06-14 13:10:00,33.05,33.11,33.01,33.07,104978.0,32.0394,32.0975,32.0006,32.0588,104978.0
2022-06-14 13:15:00,33.09,33.3,33.08,33.28,124466.0,32.0781,32.2817,32.0684,32.2623,124466.0
2022-06-14 13:20:00,33.28,33.34,33.26,33.29,159987.0,32.2623,32.3205,32.2429,32.272,159987.0
2022-06-14 13:25:00,33.29,33.3,33.18,33.18,110310.0,32.272,32.2817,32.1654,32.1654,110310.0
2022-06-14 13:30:00,33.17,33.21,33.07,33.09,95419.0,32.1557,32.1945,32.0588,32.0781,95419.0
2022-06-14 13:35:00,33.09,33.11,33.02,33.04,122373.0,32.0781,32.0975,32.0103,32.0297,122373.0
2022-06-14 13:40:00,33.03,33.06,32.93,32.96,95466.0,32.02,32.0491,31.923,31.9521,95466.0
2022-06-14 13:45:00,32.96,32.98,32.89,32.91,149598.0,31.9521,31.9715,31.8843,31.9036,149598.0
2022-06-14 13:50:00,32.92,32.97,32.91,32.96,85147.0,31.9133,31.9618,31.9036,31.9521,85147.0
2022-06-14 13:55:00,32.97,33.0,32.92,32.93,115232.0,31.9618,31.9909,31.9133,31.923,115232.0
2022-06-14 14:00:00,32.93,33.02,32.93,33.0,98296.0,31.923,32.0103,31.923,31.9909,98296.0
2022-06-14 14:05:00,33.0,33.16,32.99,33.15,81603.0,31.9909,32.146,31.9812,32.1363,81603.0
2022-06-14 14:10:00,33.15,33.15,33.04,33.08,86779.0,32.1363,32.1363,32.0297,32.0684,86779.0
2022-06-14 14:15:00,33.08,33.12,33.05,33.12,80995.0,32.0684,32.1072,32.0394,32.1072,80995.0
2022-06-14 14:20:00,33.12,33.18,33.09,33.14,97394.0,32.1072,32.1654,32.0781,32.1266,97394.0
2022-06-14 14:25:00,33.13,33.2,33.11,33.14,140903.0,32.1169,32.1848,32.0975,32.1266,140903.0
2022-06-14 14:30:00,33.14,33.18,33.05,33.18,118636.0,32.1266,32.1654,32.0394,32.1654,118636.0
2022-06-14 14:35:00,33.18,33.24,33.15,33.2,108976.0,32.1654,32.2236,32.1363,32.1848,108976.0
2022-06-14 14:40:00,33.2,33.21,33.08,33.09,100810.0,32.1848,32.1945,32.0684,32.0781,100810.0
2022-06-14 14:45:00,33.1,33.15,33.04,33.05,80224.0,32.0878,32.1363,32.0297,32.0394,80224.0
2022-06-14 14:50:00,33.05,33.09,33.03,33.03,98902.0,32.0394,32.0781,32.02,32.02,98902.0
2022-06-14 14:55:00,33.02,33.07,33.0,33.05,87324.0,32.0103,32.0588,31.9909,32.0394,87324.0
2022-06-14 15:00:00,33.05,33.06,33.0,33.04,118519.0,32.0394,32.0491,31.9909,32.0297,118519.0
2022-06-14 15:05:00,33.04,33.04,32.95,32.95,116477.0,32.0297,32.0297,31.9424,31.9424,116477.0
2022-06-14 15:10:00,32.95,33.01,32.89,32.9,118994.0,31.9424,32.0006,31.8843,31.8939,118994.0
2022-06-14 15:15:00,32.9,32.92,32.82,32.84,148249.0,31.8939,31.9133,31.8164,31.8358,148249.0
2022-06-14 15:20:00,32.84,32.91,32.84,32.87,145268.0,31.8358,31.9036,31.8358,31.8649,145268.0
2022-06-14 15:25:00,32.87,33.04,32.86,33.04,190094.0,31.8649,32.0297,31.8552,32.0297,190094.0
2022-06-14 15:30:00,33.04,33.17,33.02,33.09,195865.0,32.0297,32.1557,32.0103,32.0781,195865.0
2022-06-14 15:35:00,33.09,33.24,33.09,33.2,279722.0,32.0781,32.2236,32.0781,32.1848,279722.0
2022-06-14 15:40:00,33.2,33.29,33.19,33.2,352724.0,32.1848,32.272,32.1751,32.1848,352724.0
2022-06-14 15:45:00,33.2,33.29,33.18,33.26,356610.0,32.1848,32.272,32.1654,32.2429,356610.0
2022-06-14 15:50:00,33.26,33.29,33.17,33.2,423538.0,32.2429,32.272,32.1557,32.1848,423538.0
2022-06-14 15:55:00,33.2,33.21,33.16,33.21,637058.0,32.1848,32.1945,32.146,32.1945,637058.0
2022-06-15 09:30:00,33.36,33.87,33.35,33.58,329525.0,32.3399,32.8343,32.3302,32.5532,329525.0
2022-06-15 09:35:00,33.57,33.62,33.42,33.48,132806.0,32.5435,32.5919,32.398,32.4562,132806.0
2022-06-15 09:40:00,33.48,33.71,33.46,33.64,190180.0,32.4562,32.6792,32.4368,32.6113,190180.0
2022-06-15 09:45:00,33.65,33.77,33.56,33.67,157585.0,32.621,32.7373,32.5338,32.6404,157585.0
2022-06-15 09:50:00,33.67,33.84,33.65,33.75,179591.0,32.6404,32.8052,32.621,32.718,179591.0
2022-06-15 09:55:00,33.76,33.97,33.74,33.76,162697.0,32.7277,32.9312,32.7083,32.7277,162697.0
2022-06-15 10:00:00,33.79,34.02,33.74,33.97,171282.0,32.7567,32.9797,32.7083,32.9312,171282.0
2022-06-15 10:05:00,33.95,34.02,33.9,33.92,131575.0,32.9118,32.9797,32.8634,32.8828,131575.0
2022-06-15 10:10:00,33.92,33.96,33.83,33.92,78577.0,32.8828,32.9215,32.7955,32.8828,78577.0
2022-06-15 10:15:00,33.91,34.06,33.91,34.06,170081.0,32.8731,33.0185,32.8731,33.0185,170081.0
2022-06-15 10:20:00,34.05,34.17,34.01,34.14,187034.0,33.0088,33.1251,32.97,33.096,187034.0
2022-06-15 10:25:00,34.14,34.15,33.96,34.04,136468.0,33.096,33.1057,32.9215,32.9991,136468.0
2022-06-15 10:30:00,34.05,34.1,33.79,33.95,157526.0,33.0088,33.0573,32.7567,32.9118,157526.0
2022-06-15 10:35:00,33.97,34.01,33.92,33.96,75692.0,32.9312,32.97,32.8828,32.9215,75692.0
2022-06-15 10:40:00,33.96,34.03,33.9,34.02,106283.0,32.9215,32.9894,32.8634,32.9797,106283.0
2022-06-15 10:45:00,34.01,34.02,33.92,34.01,90197.0,32.97,32.9797,32.8828,32.97,90197.0
2022-06-15 10:50:00,34.01,34.07,33.94,33.99,97326.0,32.97,33.0282,32.9021,32.9506,97326.0
2022-06-15 10:55:00,34.0,34.12,33.96,34.12,117997.0,32.9603,33.0766,32.9215,33.0766,117997.0
2022-06-15 11:00:00,34.12,34.19,34.05,34.11,108612.0,33.0766,33.1445,33.0088,33.0669,108612.0
2022-06-15 11:05:00,34.11,34.13,34.03,34.12,96815.0,33.0669,33.0863,32.9894,33.0766,96815.0
2022-06-15 11:10:00,34.11,34.15,34.06,34.09,215350.0,33.0669,33.1057,33.0185,33.0476,215350.0
2022-06-15 11:15:00,34.09,34.17,34.07,34.14,81016.0,33.0476,33.1251,33.0282,33.096,81016.0
2022-06-15 11:20:00,34.14,34.15,33.91,33.94,184440.0,33.096,33.1057,32.8731,32.9021,184440.0
2022-06-15 11:25:00,33.91,34.02,33.86,34.02,146843.0,32.8731,32.9797,32.8246,32.9797,146843.0
2022-06-15 11:30:00,34.02,34.1,33.96,34.05,148385.0,32.9797,33.0573,32.9215,33.0088,148385.0
2022-06-15 11:35:00,34.04,34.24,34.03,34.21,255442.0,32.9991,33.193,32.9894,33.1639,255442.0
2022-06-15 11:40:00,34.22,34.34,34.18,34.28,161240.0,33.1736,33.2899,33.1348,33.2318,161240.0
2022-06-15 11:45:00,34.28,34.3,34.17,34.23,121489.0,33.2318,33.2511,33.1251,33.1833,121489.0
2022-06-15 11:50:00,34.23,34.24,34.13,34.18,149650.0,33.1833,33.193,33.0863,33.1348,149650.0
2022-06-15 11:55:00,34.19,34.26,34.19,34.2,119632.0,33.1445,33.2124,33.1445,33.1542,119632.0
2022-06-15 12:00:00,34.2,34.35,34.17,34.34,218806.0,33.1542,33.2996,33.1251,33.2899,218806.0
2022-06-15 12:05:00,34.34,34.43,34.31,34.37,230527.0,33.2899,33.3772,33.2608,33.319,230527.0
2022-06-15 12:10:00,34.36,34.44,34.36,34.44,84143.0,33.3093,33.3869,33.3093,33.3869,84143.0
2022-06-15 12:15:00,34.44,34.47,34.38,34.41,125424.0,33.3869,33.4159,33.3287,33.3578,125424.0
2022-06-15 12:20:00,34.41,34.46,34.39,34.4,82205.0,33.3578,33.4062,33.3384,33.3481,82205.0
2022-06-15 12:25:00,34.4,34.43,34.33,34.43,123572.0,33.3481,33.3772,33.2802,33.3772,123572.0
2022-06-15 12:30:00,34.42,34.48,34.41,34.41,91731.0,33.3675,33.4256,33.3578,33.3578,91731.0
2022-06-15 12:35:00,34.41,34.43,34.37,34.39,99446.0,33.3578,33.3772,33.319,33.3384,99446.0
2022-06-15 12:40:00,34.39,34.41,34.34,34.38,113001.0,33.3384,33.3578,33.2899,33.3287,113001.0
2022-06-15 12:45:00,34.38,34.43,34.28,34.43,179456.0,33.3287,33.3772,33.2318,33.3772,179456.0
2022-06-15 12:50:00,34.43,34.44,34.16,34.19,196896.0,33.3772,33.3869,33.1154,33.1445,196896.0
2022-06-15 12:55:00,34.2,34.2,34.06,34.12,122481.0,33.1542,33.1542,33.0185,33.0766,122481.0
2022-06-15 13:00:00,34.12,34.18,34.09,34.14,68139.0,33.0766,33.1348,33.0476,33.096,68139.0
2022-06-15 13:05:00,34.14,34.16,34.08,34.12,71470.0,33.096,33.1154,33.0379,33.0766,71470.0
2022-06-15 13:10:00,34.12,34.16,34.09,34.13,56857.0,33.0766,33.1154,33.0476,33.0863,56857.0
2022-06-15 13:15:00,34.12,34.14,34.06,34.08,67153.0,33.0766,33.096,33.0185,33.0379,67153.0
2022-06-15 13:20:00,34.08,34.13,34.06,34.11,58658.0,33.0379,33.0863,33.0185,33.0669,58658.0
2022-06-15 13:25:00,34.1,34.11,34.05,34.06,98902.0,33.0573,33.0669,33.0088,33.0185,98902.0
2022-06-15 13:30:00,34.05,34.12,34.02,34.07,132772.0,33.0088,33.0766,32.9797,33.0282,132772.0
2022-06-15 13:35:00,34.06,34.12,34.06,34.12,46222.0,33.0185,33.0766,33.0185,33.0766,46222.0
2022-06-15 13:40:00,34.11,34.11,34.04,34.04,73448.0,33.0669,33.0669,32.9991,32.9991,73448.0
2022-06-15 13:45:00,34.05,34.05,33.94,33.95,98023.0,33.0088,33.0088,32.9021,32.9118,98023.0
2022-06-15 13:50:00,33.95,34.05,33.91,34.05,128536.0,32.9118,33.0088,32.8731,33.0088,128536.0
2022-06-15 13:55:00,34.04,34.21,34.02,34.15,123231.0,32.9991,33.1639,32.9797,33.1057,123231.0
2022-06-15 14:00:00,34.15,34.41,33.86,33.95,240427.0,33.1057,33.3578,32.8246,32.9118,240427.0
2022-06-15 14:05:00,33.94,34.0,33.65,33.81,165235.0,32.9021,32.9603,32.621,32.7761,165235.0
2022-06-15 14:10:00,33.83,33.86,33.67,33.8,273105.0,32.7955,32.8246,32.6404,32.7664,273105.0
2022-06-15 14:15:00,33.83,34.01,33.69,33.89,172024.0,32.7955,32.97,32.6598,32.8537,172024.0
2022-06-15 14:20:00,33.9,34.02,33.67,33.72,199296.0,32.8634,32.9797,32.6404,32.6889,199296.0
2022-06-15 14:25:00,33.74,33.88,33.71,33.73,133805.0,32.7083,32.844,32.6792,32.6986,133805.0
2022-06-15 14:30:00,33.72,33.8,33.43,33.54,223786.0,32.6889,32.7664,32.4077,32.5144,223786.0
2022-06-15 14:35:00,33.54,34.13,33.51,33.99,363259.0,32.5144,33.0863,32.4853,32.9506,363259.0
2022-06-15 14:40:00,33.98,34.48,33.9,34.42,382241.0,32.9409,33.4256,32.8634,33.3675,382241.0
2022-06-15 14:45:00,34.44,34.54,34.15,34.17,274660.0,33.3869,33.4838,33.1057,33.1251,274660.0
2022-06-15 14:50:00,34.16,34.3,33.81,33.95,336104.0,33.1154,33.2511,32.7761,32.9118,336104.0
2022-06-15 14:55:00,33.97,34.04,33.78,33.92,245646.0,32.9312,32.9991,32.747,32.8828,245646.0
2022-06-15 15:00:00,33.93,34.18,33.91,34.05,286724.0,32.8925,33.1348,32.8731,33.0088,286724.0
2022-06-15 15:05:00,34.07,34.17,33.99,34.12,180111.0,33.0282,33.1251,32.9506,33.0766,180111.0
2022-06-15 15:10:00,34.13,34.2,33.9,34.0,205455.0,33.0863,33.1542,32.8634,32.9603,205455.0
2022-06-15 15:15:00,34.0,34.07,33.91,34.02,180689.0,32.9603,33.0282,32.8731,32.9797,180689.0
2022-06-15 15:20:00,34.02,34.23,34.01,34.21,276863.0,32.9797,33.1833,32.97,33.1639,276863.0
2022-06-15 15:25:00,34.21,34.4,34.18,34.38,259825.0,33.1639,33.3481,33.1348,33.3287,259825.0
2022-06-15 15:30:00,34.39,34.59,34.32,34.56,364940.0,33.3384,33.5323,33.2705,33.5032,364940.0
2022-06-15 15:35:00,34.56,34.6,34.33,34.34,260689.0,33.5032,33.542,33.2802,33.2899,260689.0
2022-06-15 15:40:00,34.34,34.35,34.18,34.21,258463.0,33.2899,33.2996,33.1348,33.1639,258463.0
2022-06-15 15:45:00,34.21,34.33,34.15,34.33,234912.0,33.1639,33.2802,33.1057,33.2802,234912.0
2022-06-15 15:50:00,34.32,34.32,34.1,34.16,500273.0,33.2705,33.2705,33.0573,33.1154,500273.0
2022-06-15 15:55:00,34.16,34.25,34.15,34.18,698986.0,33.1154,33.2027,33.1057,33.1348,698986.0
2022-06-16 09:30:00,32.85,32.85,32.36,32.44,583732.0,31.8455,31.8455,31.3705,31.448,583732.0
2022-06-16 09:35:00,32.46,32.56,32.24,32.36,347005.0,31.4674,31.5643,31.2541,31.3705,347005.0
2022-06-16 09:40:00,32.35,32.4,32.06,32.11,391929.0,31.3608,31.4092,31.0796,31.1281,391929.0
2022-06-16 09:45:00,32.12,32.23,32.07,32.19,316058.0,31.1378,31.2444,31.0893,31.2057,316058.0
2022-06-16 09:50:00,32.18,32.18,31.98,32.04,360968.0,31.196,31.196,31.0021,31.0602,360968.0
2022-06-16 09:55:00,32.05,32.05,31.84,31.85,426792.0,31.0699,31.0699,30.8664,30.8761,426792.0
2022-06-16 10:00:00,31.85,31.85,31.67,31.76,461526.0,30.8761,30.8761,30.7016,30.7888,461526.0
2022-06-16 10:05:00,31.75,31.76,31.61,31.72,314043.0,30.7791,30.7888,30.6434,30.75,314043.0
2022-06-16 10:10:00,31.71,31.73,31.53,31.69,522518.0,30.7403,30.7597,30.5658,30.721,522518.0
2022-06-16 10:15:00,31.69,31.89,31.67,31.79,437609.0,30.721,30.9148,30.7016,30.8179,437609.0
2022-06-16 10:20:00,31.77,31.94,31.73,31.87,291214.0,30.7985,30.9633,30.7597,30.8954,291214.0
2022-06-16 10:25:00,31.86,31.9,31.71,31.73,267322.0,30.8858,30.9245,30.7403,30.7597,267322.0
2022-06-16 10:30:00,31.73,31.84,31.62,31.74,193603.0,30.7597,30.8664,30.6531,30.7694,193603.0
2022-06-16 10:35:00,31.73,31.75,31.51,31.52,223226.0,30.7597,30.7791,30.5465,30.5561,223226.0
2022-06-16 10:40:00,31.51,31.55,31.4,31.41,224473.0,30.5465,30.5852,30.4398,30.4495,224473.0
2022-06-16 10:45:00,31.41,31.51,31.38,31.39,146121.0,30.4495,30.5465,30.4204,30.4301,146121.0
2022-06-16 10:50:00,31.39,31.42,31.32,31.39,287017.0,30.4301,30.4592,30.3623,30.4301,287017.0
2022-06-16 10:55:00,31.4,31.49,31.32,31.33,155224.0,30.4398,30.5271,30.3623,30.372,155224.0
2022-06-16 11:00:00,31.33,31.53,31.32,31.48,241520.0,30.372,30.5658,30.3623,30.5174,241520.0
2022-06-16 11:05:00,31.47,31.51,31.41,31.5,218120.0,30.5077,30.5465,30.4495,30.5368,218120.0
2022-06-16 11:10:00,31.51,31.64,31.5,31.6,192516.0,30.5465,30.6725,30.5368,30.6337,192516.0
2022-06-16 11:15:00,31.6,31.66,31.55,31.59,146295.0,30.6337,30.6919,30.5852,30.624,146295.0
2022-06-16 11:20:00,31.6,31.78,31.58,31.75,180243.0,30.6337,30.8082,30.6143,30.7791,180243.0
2022-06-16 11:25:00,31.75,31.94,31.72,31.82,372924.0,30.7791,30.9633,30.75,30.847,372924.0
2022-06-16 11:30:00,31.82,31.91,31.75,31.9,192899.0,30.847,30.9342,30.7791,30.9245,192899.0
2022-06-16 11:35:00,31.9,31.93,31.78,31.91,173208.0,30.9245,30.9536,30.8082,30.9342,173208.0
2022-06-16 11:40:00,31.91,31.93,31.77,31.78,178687.0,30.9342,30.9536,30.7985,30.8082,178687.0
2022-06-16 11:45:00,31.77,31.81,31.74,31.8,116884.0,30.7985,30.8373,30.7694,30.8276,116884.0
2022-06-16 11:50:00,31.81,31.83,31.72,31.74,108462.0,30.8373,30.8567,30.75,30.7694,108462.0
2022-06-16 11:55:00,31.74,31.81,31.73,31.78,91386.0,30.7694,30.8373,30.7597,30.8082,91386.0
2022-06-16 12:00:00,31.79,31.8,31.61,31.65,126847.0,30.8179,30.8276,30.6434,30.6822,126847.0
2022-06-16 12:05:00,31.64,31.68,31.54,31.54,102240.0,30.6725,30.7113,30.5755,30.5755,102240.0
2022-06-16 12:10:00,31.54,31.59,31.47,31.49,159002.0,30.5755,30.624,30.5077,30.5271,159002.0
2022-06-16 12:15:00,31.49,31.59,31.48,31.49,110978.0,30.5271,30.624,30.5174,30.5271,110978.0
2022-06-16 12:20:00,31.48,31.53,31.42,31.46,92989.0,30.5174,30.5658,30.4592,30.498,92989.0
2022-06-16 12:25:00,31.46,31.53,31.41,31.52,110663.0,30.498,30.5658,30.4495,30.5561,110663.0
2022-06-16 12:30:00,31.51,31.52,31.35,31.42,204671.0,30.5465,30.5561,30.3913,30.4592,204671.0
2022-06-16 12:35:00,31.43,31.43,31.33,31.36,168149.0,30.4689,30.4689,30.372,30.401,168149.0
2022-06-16 12:40:00,31.37,31.51,31.34,31.47,151435.0,30.4107,30.5465,30.3817,30.5077,151435.0
2022-06-16 12:45:00,31.47,31.53,31.41,31.5,111476.0,30.5077,30.5658,30.4495,30.5368,111476.0
2022-06-16 12:50:00,31.5,31.56,31.48,31.51,136289.0,30.5368,30.5949,30.5174,30.5465,136289.0
2022-06-16 12:55:00,31.51,31.51,31.45,31.51,115531.0,30.5465,30.5465,30.4883,30.5465,115531.0
2022-06-16 13:00:00,31.52,31.56,31.42,31.46,112894.0,30.5561,30.5949,30.4592,30.498,112894.0
2022-06-16 13:05:00,31.46,31.54,31.41,31.49,119285.0,30.498,30.5755,30.4495,30.5271,119285.0
2022-06-16 13:10:00,31.49,31.56,31.45,31.49,149692.0,30.5271,30.5949,30.4883,30.5271,149692.0
2022-06-16 13:15:00,31.48,31.54,31.46,31.47,158089.0,30.5174,30.5755,30.498,30.5077,158089.0
2022-06-16 13:20:00,31.46,31.48,31.41,31.42,136301.0,30.498,30.5174,30.4495,30.4592,136301.0
2022-06-16 13:25:00,31.42,31.64,31.4,31.58,154370.0,30.4592,30.6725,30.4398,30.6143,154370.0
2022-06-16 13:30:00,31.57,31.63,31.51,31.6,153721.0,30.6046,30.6628,30.5465,30.6337,153721.0
2022-06-16 13:35:00,31.61,31.62,31.47,31.57,218498.0,30.6434,30.6531,30.5077,30.6046,218498.0
2022-06-16 13:40:00,31.57,31.59,31.37,31.37,170485.0,30.6046,30.624,30.4107,30.4107,170485.0
2022-06-16 13:45:00,31.36,31.37,31.27,31.34,181856.0,30.401,30.4107,30.3138,30.3817,181856.0
2022-06-16 13:50:00,31.33,31.34,31.31,31.32,81960.0,30.372,30.3817,30.3526,30.3623,81960.0
2022-06-16 13:55:00,31.31,31.32,31.2,31.2,189738.0,30.3526,30.3623,30.2459,30.2459,189738.0
2022-06-16 14:00:00,31.2,31.23,31.15,31.2,213222.0,30.2459,30.275,30.1975,30.2459,213222.0
2022-06-16 14:05:00,31.19,31.24,31.12,31.14,115782.0,30.2362,30.2847,30.1684,30.1878,115782.0
2022-06-16 14:10:00,31.14,31.19,31.11,31.14,121534.0,30.1878,30.2362,30.1587,30.1878,121534.0
2022-06-16 14:15:00,31.14,31.17,31.1,31.14,116744.0,30.1878,30.2169,30.149,30.1878,116744.0
2022-06-16 14:20:00,31.14,31.16,31.07,31.08,85639.0,30.1878,30.2072,30.1199,30.1296,85639.0
2022-06-16 14:25:00,31.08,31.1,30.98,31.01,269607.0,30.1296,30.149,30.0327,30.0617,269607.0
2022-06-16 14:30:00,31.01,31.1,31.0,31.1,139945.0,30.0617,30.149,30.052,30.149,139945.0
2022-06-16 14:35:00,31.1,31.13,31.06,31.1,180432.0,30.149,30.1781,30.1102,30.149,180432.0
2022-06-16 14:40:00,31.1,31.21,31.09,31.16,135976.0,30.149,30.2556,30.1393,30.2072,135976.0
2022-06-16 14:45:00,31.16,31.2,31.03,31.04,138906.0,30.2072,30.2459,30.0811,30.0908,138906.0
2022-06-16 14:50:00,31.04,31.06,30.92,30.93,214040.0,30.0908,30.1102,29.9745,29.9842,214040.0
2022-06-16 14:55:00,30.93,31.02,30.92,31.01,177470.0,29.9842,30.0714,29.9745,30.0617,177470.0
2022-06-16 15:00:00,31.01,31.19,30.99,31.15,210460.0,30.0617,30.2362,30.0424,30.1975,210460.0
2022-06-16 15:05:00,31.14,31.23,31.1,31.23,141256.0,30.1878,30.275,30.149,30.275,141256.0
2022-06-16 15:10:00,31.22,31.29,31.13,31.17,152184.0,30.2653,30.3332,30.1781,30.2169,152184.0
2022-06-16 15:15:00,31.17,31.26,31.11,31.26,110771.0,30.2169,30.3041,30.1587,30.3041,110771.0
2022-06-16 15:20:00,31.26,31.34,31.23,31.31,397448.0,30.3041,30.3817,30.275,30.3526,397448.0
2022-06-16 15:25:00,31.3,31.39,31.28,31.35,298815.0,30.3429,30.4301,30.3235,30.3913,298815.0
2022-06-16 15:30:00,31.35,31.38,31.25,31.26,457715.0,30.3913,30.4204,30.2944,30.3041,457715.0
2022-06-16 15:35:00,31.26,31.33,31.23,31.31,374313.0,30.3041,30.372,30.275,30.3526,374313.0
2022-06-16 15:40:00,31.31,31.42,31.31,31.4,382369.0,30.3526,30.4592,30.3526,30.4398,382369.0
2022-06-16 15:45:00,31.39,31.42,31.26,31.28,432012.0,30.4301,30.4592,30.3041,30.3235,432012.0
2022-06-16 15:50:00,31.27,31.35,31.25,31.31,630136.0,30.3138,30.3913,30.2944,30.3526,630136.0
2022-06-16 15:55:00,31.31,31.45,31.28,31.44,836778.0,30.3526,30.4883,30.3235,30.4786,836778.0
2022-06-17 09:30:00,31.45,31.85,31.38,31.6,1303992.0,30.4883,30.8761,30.4204,30.6337,1303992.0
2022-06-17 09:35:00,31.6,31.63,31.31,31.32,220501.0,30.6337,30.6628,30.3526,30.3623,220501.0
2022-06-17 09:40:00,31.32,31.61,31.32,31.5,181797.0,30.3623,30.6434,30.3623,30.5368,181797.0
2022-06-17 09:45:00,31.5,31.65,31.39,31.55,261508.0,30.5368,30.6822,30.4301,30.5852,261508.0
2022-06-17 09:50:00,31.55,31.71,31.53,31.62,153892.0,30.5852,30.7403,30.5658,30.6531,153892.0
2022-06-17 09:55:00,31.62,31.72,31.57,31.59,209835.0,30.6531,30.75,30.6046,30.624,209835.0
2022-06-17 10:00:00,31.6,31.61,31.4,31.46,131999.0,30.6337,30.6434,30.4398,30.498,131999.0
2022-06-17 10:05:00,31.47,31.49,31.3,31.33,117486.0,30.5077,30.5271,30.3429,30.372,117486.0
2022-06-17 10:10:00,31.33,31.35,31.2,31.2,116786.0,30.372,30.3913,30.2459,30.2459,116786.0
2022-06-17 10:15:00,31.2,31.2,30.98,31.01,179100.0,30.2459,30.2459,30.0327,30.0617,179100.0
2022-06-17 10:20:00,31.01,31.01,30.8,30.93,188573.0,30.0617,30.0617,29.8582,29.9842,188573.0
2022-06-17 10:25:00,30.92,31.05,30.87,30.93,147505.0,29.9745,30.1005,29.926,29.9842,147505.0
2022-06-17 10:30:00,30.93,30.94,30.73,30.76,146591.0,29.9842,29.9939,29.7903,29.8194,146591.0
2022-06-17 10:35:00,30.76,30.89,30.65,30.78,203537.0,29.8194,29.9454,29.7128,29.8388,203537.0
2022-06-17 10:40:00,30.77,30.89,30.75,30.86,131990.0,29.8291,29.9454,29.8097,29.9163,131990.0
2022-06-17 10:45:00,30.86,30.92,30.77,30.85,112012.0,29.9163,29.9745,29.8291,29.9066,112012.0
2022-06-17 10:50:00,30.84,30.97,30.82,30.96,121288.0,29.8969,30.023,29.8776,30.0133,121288.0
2022-06-17 10:55:00,30.98,31.12,30.94,31.09,198777.0,30.0327,30.1684,29.9939,30.1393,198777.0
2022-06-17 11:00:00,31.08,31.26,31.01,31.16,237754.0,30.1296,30.3041,30.0617,30.2072,237754.0
2022-06-17 11:05:00,31.16,31.46,31.14,31.45,248675.0,30.2072,30.498,30.1878,30.4883,248675.0
2022-06-17 11:10:00,31.44,31.46,31.36,31.37,190286.0,30.4786,30.498,30.401,30.4107,190286.0
2022-06-17 11:15:00,31.37,31.58,31.32,31.52,214101.0,30.4107,30.6143,30.3623,30.5561,214101.0
2022-06-17 11:20:00,31.52,31.55,31.42,31.51,188297.0,30.5561,30.5852,30.4592,30.5465,188297.0
2022-06-17 11:25:00,31.51,31.75,31.5,31.67,289450.0,30.5465,30.7791,30.5368,30.7016,289450.0
2022-06-17 11:30:00,31.67,31.74,31.64,31.66,219746.0,30.7016,30.7694,30.6725,30.6919,219746.0
2022-06-17 11:35:00,31.65,31.66,31.58,31.62,258743.0,30.6822,30.6919,30.6143,30.6531,258743.0
2022-06-17 11:40:00,31.63,31.7,31.56,31.58,177765.0,30.6628,30.7306,30.5949,30.6143,177765.0
2022-06-17 11:45:00,31.57,31.62,31.52,31.55,188892.0,30.6046,30.6531,30.5561,30.5852,188892.0
2022-06-17 11:50:00,31.55,31.61,31.47,31.52,219047.0,30.5852,30.6434,30.5077,30.5561,219047.0
2022-06-17 11:55:00,31.51,31.6,31.46,31.49,222706.0,30.5465,30.6337,30.498,30.5271,222706.0
2022-06-17 12:00:00,31.49,31.49,31.36,31.41,90318.0,30.5271,30.5271,30.401,30.4495,90318.0
2022-06-17 12:05:00,31.41,31.52,31.37,31.47,92039.0,30.4495,30.5561,30.4107,30.5077,92039.0
2022-06-17 12:10:00,31.47,31.7,31.47,31.68,122474.0,30.5077,30.7306,30.5077,30.7113,122474.0
2022-06-17 12:15:00,31.69,31.72,31.6,31.62,107498.0,30.721,30.75,30.6337,30.6531,107498.0
2022-06-17 12:20:00,31.6,31.64,31.54,31.64,131414.0,30.6337,30.6725,30.5755,30.6725,131414.0
2022-06-17 12:25:00,31.63,31.65,31.57,31.61,74155.0,30.6628,30.6822,30.6046,30.6434,74155.0
2022-06-17 12:30:00,31.61,31.65,31.55,31.6,89902.0,30.6434,30.6822,30.5852,30.6337,89902.0
2022-06-17 12:35:00,31.59,31.66,31.53,31.65,77376.0,30.624,30.6919,30.5658,30.6822,77376.0
2022-06-17 12:40:00,31.65,31.67,31.57,31.67,82970.0,30.6822,30.7016,30.6046,30.7016,82970.0
2022-06-17 12:45:00,31.67,31.72,31.61,31.71,126939.0,30.7016,30.75,30.6434,30.7403,126939.0
2022-06-17 12:50:00,31.71,31.71,31.56,31.58,91718.0,30.7403,30.7403,30.5949,30.6143,91718.0
2022-06-17 12:55:00,31.59,31.62,31.55,31.61,93681.0,30.624,30.6531,30.5852,30.6434,93681.0
2022-06-17 13:00:00,31.61,31.72,31.57,31.71,156900.0,30.6434,30.75,30.6046,30.7403,156900.0
2022-06-17 13:05:00,31.71,31.88,31.71,31.87,327083.0,30.7403,30.9051,30.7403,30.8954,327083.0
2022-06-17 13:10:00,31.87,32.03,31.84,32.02,252133.0,30.8954,31.0506,30.8664,31.0409,252133.0
2022-06-17 13:15:00,32.02,32.07,31.97,32.04,151666.0,31.0409,31.0893,30.9924,31.0602,151666.0
2022-06-17 13:20:00,32.03,32.05,31.9,31.94,201271.0,31.0506,31.0699,30.9245,30.9633,201271.0
2022-06-17 13:25:00,31.93,31.97,31.88,31.92,293701.0,30.9536,30.9924,30.9051,30.9439,293701.0
2022-06-17 13:30:00,31.93,31.97,31.9,31.97,174946.0,30.9536,30.9924,30.9245,30.9924,174946.0
2022-06-17 13:35:00,31.96,31.97,31.88,31.96,221362.0,30.9827,30.9924,30.9051,30.9827,221362.0
2022-06-17 13:40:00,31.96,32.05,31.94,32.05,143618.0,30.9827,31.0699,30.9633,31.0699,143618.0
2022-06-17 13:45:00,32.05,32.06,31.9,31.93,211929.0,31.0699,31.0796,30.9245,30.9536,211929.0
2022-06-17 13:50:00,31.93,31.97,31.89,31.93,89526.0,30.9536,30.9924,30.9148,30.9536,89526.0
2022-06-17 13:55:00,31.92,32.03,31.88,32.02,220844.0,30.9439,31.0506,30.9051,31.0409,220844.0
2022-06-17 14:00:00,32.03,32.14,32.03,32.14,160742.0,31.0506,31.1572,31.0506,31.1572,160742.0
2022-06-17 14:05:00,32.13,32.21,32.08,32.2,139657.0,31.1475,31.225,31.099,31.2154,139657.0
2022-06-17 14:10:00,32.2,32.28,32.18,32.27,190700.0,31.2154,31.2929,31.196,31.2832,190700.0
2022-06-17 14:15:00,32.27,32.38,32.24,32.35,115883.0,31.2832,31.3899,31.2541,31.3608,115883.0
2022-06-17 14:20:00,32.36,32.39,32.34,32.34,165517.0,31.3705,31.3995,31.3511,31.3511,165517.0
2022-06-17 14:25:00,32.34,32.36,32.23,32.23,94449.0,31.3511,31.3705,31.2444,31.2444,94449.0
2022-06-17 14:30:00,32.23,32.24,32.1,32.17,151142.0,31.2444,31.2541,31.1184,31.1863,151142.0
2022-06-17 14:35:00,32.18,32.26,32.14,32.26,91802.0,31.196,31.2735,31.1572,31.2735,91802.0
2022-06-17 14:40:00,32.27,32.32,32.21,32.22,100262.0,31.2832,31.3317,31.225,31.2347,100262.0
2022-06-17 14:45:00,32.22,32.26,32.19,32.21,128361.0,31.2347,31.2735,31.2057,31.225,128361.0
2022-06-17 14:50:00,32.2,32.2,32.1,32.13,138611.0,31.2154,31.2154,31.1184,31.1475,138611.0
2022-06-17 14:55:00,32.14,32.17,32.05,32.09,139095.0,31.1572,31.1863,31.0699,31.1087,139095.0
2022-06-17 15:00:00,32.09,32.15,32.03,32.05,209774.0,31.1087,31.1669,31.0506,31.0699,209774.0
2022-06-17 15:05:00,32.06,32.07,31.99,32.0,137570.0,31.0796,31.0893,31.0118,31.0215,137570.0
2022-06-17 15:10:00,32.01,32.01,31.87,31.92,124554.0,31.0312,31.0312,30.8954,30.9439,124554.0
2022-06-17 15:15:00,31.92,32.01,31.9,31.99,99952.0,30.9439,31.0312,30.9245,31.0118,99952.0
2022-06-17 15:20:00,31.98,32.08,31.98,32.05,147939.0,31.0021,31.099,31.0021,31.0699,147939.0
2022-06-17 15:25:00,32.04,32.11,32.02,32.09,251669.0,31.0602,31.1281,31.0409,31.1087,251669.0
2022-06-17 15:30:00,32.09,32.1,31.99,32.02,237735.0,31.1087,31.1184,31.0118,31.0409,237735.0
2022-06-17 15:35:00,32.02,32.07,32.01,32.05,189703.0,31.0409,31.0893,31.0312,31.0699,189703.0
2022-06-17 15:40:00,32.05,32.06,31.91,31.92,206940.0,31.0699,31.0796,30.9342,30.9439,206940.0
2022-06-17 15:45:00,31.92,31.97,31.89,31.93,238178.0,30.9439,30.9924,30.9148,30.9536,238178.0
2022-06-17 15:50:00,31.93,31.98,31.88,31.96,443159.0,30.9536,31.0021,30.9051,30.9827,443159.0
2022-06-17 15:55:00,31.96,31.99,31.87,31.87,748767.0,30.9827,31.0118,30.8954,30.8954,748767.0
2022-06-21 09:30:00,32.83,33.1,32.51,32.57,641313.0,31.8261,32.0878,31.5159,31.574,641313.0
2022-06-21 09:35:00,32.56,32.71,32.18,32.22,394033.0,31.5643,31.7098,31.196,31.2347,394033.0
2022-06-21 09:40:00,32.22,32.39,32.1,32.13,383129.0,31.2347,31.3995,31.1184,31.1475,383129.0
2022-06-21 09:45:00,32.12,32.13,31.89,32.09,328058.0,31.1378,31.1475,30.9148,31.1087,328058.0
2022-06-21 09:50:00,32.09,32.36,32.06,32.36,194438.0,31.1087,31.3705,31.0796,31.3705,194438.0
2022-06-21 09:55:00,32.36,32.76,32.33,32.72,305452.0,31.3705,31.7582,31.3414,31.7195,305452.0
2022-06-21 10:00:00,32.7,32.74,32.6,32.7,239066.0,31.7001,31.7388,31.6031,31.7001,239066.0
2022-06-21 10:05:00,32.7,32.8,32.7,32.71,188332.0,31.7001,31.797,31.7001,31.7098,188332.0
2022-06-21 10:10:00,32.7,32.83,32.69,32.81,164220.0,31.7001,31.8261,31.6904,31.8067,164220.0
2022-06-21 10:15:00,32.81,32.85,32.74,32.81,126823.0,31.8067,31.8455,31.7388,31.8067,126823.0
2022-06-21 10:20:00,32.8,32.81,32.71,32.74,150701.0,31.797,31.8067,31.7098,31.7388,150701.0
2022-06-21 10:25:00,32.73,32.78,32.62,32.68,161293.0,31.7291,31.7776,31.6225,31.6807,161293.0
2022-06-21 10:30:00,32.69,32.78,32.63,32.69,156547.0,31.6904,31.7776,31.6322,31.6904,156547.0
2022-06-21 10:35:00,32.69,32.78,32.57,32.78,151362.0,31.6904,31.7776,31.574,31.7776,151362.0
2022-06-21 10:40:00,32.78,32.85,32.76,32.82,119727.0,31.7776,31.8455,31.7582,31.8164,119727.0
2022-06-21 10:45:00,32.82,32.95,32.81,32.95,143535.0,31.8164,31.9424,31.8067,31.9424,143535.0
2022-06-21 10:50:00,32.95,33.0,32.91,32.98,153637.0,31.9424,31.9909,31.9036,31.9715,153637.0
2022-06-21 10:55:00,32.98,33.02,32.93,32.98,215155.0,31.9715,32.0103,31.923,31.9715,215155.0
2022-06-21 11:00:00,32.98,33.02,32.91,32.98,274603.0,31.9715,32.0103,31.9036,31.9715,274603.0
2022-06-21 11:05:00,32.98,33.01,32.88,32.97,186069.0,31.9715,32.0006,31.8746,31.9618,186069.0
2022-06-21 11:10:00,32.97,32.99,32.86,32.92,183351.0,31.9618,31.9812,31.8552,31.9133,183351.0
2022-06-21 11:15:00,32.91,32.99,32.9,32.98,156242.0,31.9036,31.9812,31.8939,31.9715,156242.0
2022-06-21 11:20:00,32.99,33.0,32.95,32.97,122544.0,31.9812,31.9909,31.9424,31.9618,122544.0
2022-06-21 11:25:00,32.97,32.98,32.9,32.96,158502.0,31.9618,31.9715,31.8939,31.9521,158502.0
2022-06-21 11:30:00,32.96,32.97,32.84,32.85,142093.0,31.9521,31.9618,31.8358,31.8455,142093.0
2022-06-21 11:35:00,32.85,32.9,32.77,32.83,111544.0,31.8455,31.8939,31.7679,31.8261,111544.0
2022-06-21 11:40:00,32.84,32.84,32.77,32.81,74083.0,31.8358,31.8358,31.7679,31.8067,74083.0
2022-06-21 11:45:00,32.82,32.86,32.74,32.86,103999.0,31.8164,31.8552,31.7388,31.8552,103999.0
2022-06-21 11:50:00,32.85,32.87,32.74,32.75,159500.0,31.8455,31.8649,31.7388,31.7485,159500.0
2022-06-21 11:55:00,32.75,32.81,32.7,32.71,132882.0,31.7485,31.8067,31.7001,31.7098,132882.0
2022-06-21 12:00:00,32.7,32.81,32.7,32.77,126958.0,31.7001,31.8067,31.7001,31.7679,126958.0
2022-06-21 12:05:00,32.77,32.82,32.74,32.76,71818.0,31.7679,31.8164,31.7388,31.7582,71818.0
2022-06-21 12:10:00,32.76,32.79,32.72,32.78,88053.0,31.7582,31.7873,31.7195,31.7776,88053.0
2022-06-21 12:15:00,32.78,32.81,32.74,32.8,42386.0,31.7776,31.8067,31.7388,31.797,42386.0
2022-06-21 12:20:00,32.8,32.81,32.74,32.78,74693.0,31.797,31.8067,31.7388,31.7776,74693.0
2022-06-21 12:25:00,32.79,32.86,32.76,32.86,71860.0,31.7873,31.8552,31.7582,31.8552,71860.0
2022-06-21 12:30:00,32.86,32.9,32.8,32.84,70749.0,31.8552,31.8939,31.797,31.8358,70749.0
2022-06-21 12:35:00,32.84,32.92,32.83,32.88,116801.0,31.8358,31.9133,31.8261,31.8746,116801.0
2022-06-21 12:40:00,32.87,32.9,32.84,32.86,55862.0,31.8649,31.8939,31.8358,31.8552,55862.0
2022-06-21 12:45:00,32.85,32.87,32.81,32.86,53901.0,31.8455,31.8649,31.8067,31.8552,53901.0
2022-06-21 12:50:00,32.86,32.92,32.82,32.91,50336.0,31.8552,31.9133,31.8164,31.9036,50336.0
2022-06-21 12:55:00,32.91,32.94,32.89,32.94,77791.0,31.9036,31.9327,31.8843,31.9327,77791.0
2022-06-21 13:00:00,32.94,33.0,32.93,32.93,117461.0,31.9327,31.9909,31.923,31.923,117461.0
2022-06-21 13:05:00,32.94,32.94,32.88,32.93,121870.0,31.9327,31.9327,31.8746,31.923,121870.0
2022-06-21 13:10:00,32.94,32.95,32.86,32.94,93655.0,31.9327,31.9424,31.8552,31.9327,93655.0
2022-06-21 13:15:00,32.95,32.96,32.87,32.9,89158.0,31.9424,31.9521,31.8649,31.8939,89158.0
2022-06-21 13:20:00,32.9,32.91,32.87,32.89,83072.0,31.8939,31.9036,31.8649,31.8843,83072.0
2022-06-21 13:25:00,32.89,32.89,32.8,32.81,117095.0,31.8843,31.8843,31.797,31.8067,117095.0
2022-06-21 13:30:00,32.81,32.93,32.81,32.92,125798.0,31.8067,31.923,31.8067,31.9133,125798.0
2022-06-21 13:35:00,32.92,32.94,32.86,32.87,85037.0,31.9133,31.9327,31.8552,31.8649,85037.0
2022-06-21 13:40:00,32.86,32.88,32.81,32.88,107256.0,31.8552,31.8746,31.8067,31.8746,107256.0
2022-06-21 13:45:00,32.87,32.92,32.82,32.85,131290.0,31.8649,31.9133,31.8164,31.8455,131290.0
2022-06-21 13:50:00,32.85,32.87,32.77,32.77,40845.0,31.8455,31.8649,31.7679,31.7679,40845.0
2022-06-21 13:55:00,32.77,32.79,32.74,32.78,82848.0,31.7679,31.7873,31.7388,31.7776,82848.0
2022-06-21 14:00:00,32.78,32.8,32.73,32.75,93941.0,31.7776,31.797,31.7291,31.7485,93941.0
2022-06-21 14:05:00,32.75,32.79,32.72,32.79,70062.0,31.7485,31.7873,31.7195,31.7873,70062.0
2022-06-21 14:10:00,32.79,32.86,32.76,32.77,80313.0,31.7873,31.8552,31.7582,31.7679,80313.0
2022-06-21 14:15:00,32.78,32.81,32.74,32.77,54048.0,31.7776,31.8067,31.7388,31.7679,54048.0
2022-06-21 14:20:00,32.77,32.78,32.71,32.72,102009.0,31.7679,31.7776,31.7098,31.7195,102009.0
2022-06-21 14:25:00,32.73,32.73,32.67,32.72,105121.0,31.7291,31.7291,31.671,31.7195,105121.0
2022-06-21 14:30:00,32.72,32.74,32.67,32.73,102854.0,31.7195,31.7388,31.671,31.7291,102854.0
2022-06-21 14:35:00,32.73,32.81,32.7,32.73,86836.0,31.7291,31.8067,31.7001,31.7291,86836.0
2022-06-21 14:40:00,32.73,32.8,32.71,32.79,77833.0,31.7291,31.797,31.7098,31.7873,77833.0
2022-06-21 14:45:00,32.79,32.79,32.75,32.77,59017.0,31.7873,31.7873,31.7485,31.7679,59017.0
2022-06-21 14:50:00,32.77,32.86,32.77,32.86,55960.0,31.7679,31.8552,31.7679,31.8552,55960.0
2022-06-21 14:55:00,32.86,32.88,32.81,32.86,103889.0,31.8552,31.8746,31.8067,31.8552,103889.0
2022-06-21 15:00:00,32.86,32.9,32.84,32.86,110392.0,31.8552,31.8939,31.8358,31.8552,110392.0
2022-06-21 15:05:00,32.86,32.9,32.84,32.9,95819.0,31.8552,31.8939,31.8358,31.8939,95819.0
2022-06-21 15:10:00,32.9,32.92,32.87,32.9,52047.0,31.8939,31.9133,31.8649,31.8939,52047.0
2022-06-21 15:15:00,32.91,32.93,32.85,32.86,99866.0,31.9036,31.923,31.8455,31.8552,99866.0
2022-06-21 15:20:00,32.86,32.92,32.85,32.9,100639.0,31.8552,31.9133,31.8455,31.8939,100639.0
2022-06-21 15:25:00,32.9,32.9,32.84,32.87,196317.0,31.8939,31.8939,31.8358,31.8649,196317.0
2022-06-21 15:30:00,32.87,32.89,32.8,32.83,158938.0,31.8649,31.8843,31.797,31.8261,158938.0
2022-06-21 15:35:00,32.82,32.83,32.73,32.73,171127.0,31.8164,31.8261,31.7291,31.7291,171127.0
2022-06-21 15:40:00,32.73,32.75,32.69,32.7,227647.0,31.7291,31.7485,31.6904,31.7001,227647.0
2022-06-21 15:45:00,32.71,32.75,32.7,32.73,166785.0,31.7098,31.7485,31.7001,31.7291,166785.0
2022-06-21 15:50:00,32.74,32.79,32.68,32.7,281755.0,31.7388,31.7873,31.6807,31.7001,281755.0
2022-06-21 15:55:00,32.7,32.7,32.6,32.64,477232.0,31.7001,31.7001,31.6031,31.6419,477232.0
2022-06-22 09:30:00,32.19,32.51,32.03,32.35,390658.0,31.2057,31.5159,31.0506,31.3608,390658.0
2022-06-22 09:35:00,32.34,32.59,32.34,32.36,271455.0,31.3511,31.5934,31.3511,31.3705,271455.0
2022-06-22 09:40:00,32.34,32.41,32.19,32.39,312509.0,31.3511,31.4189,31.2057,31.3995,312509.0
2022-06-22 09:45:00,32.4,32.62,32.38,32.6,324785.0,31.4092,31.6225,31.3899,31.6031,324785.0
2022-06-22 09:50:00,32.61,32.98,32.51,32.96,468048.0,31.6128,31.9715,31.5159,31.9521,468048.0
2022-06-22 09:55:00,32.96,33.05,32.9,32.91,243100.0,31.9521,32.0394,31.8939,31.9036,243100.0
2022-06-22 10:00:00,32.92,32.99,32.88,32.99,128166.0,31.9133,31.9812,31.8746,31.9812,128166.0
2022-06-22 10:05:00,32.99,33.09,32.92,33.09,163494.0,31.9812,32.0781,31.9133,32.0781,163494.0
2022-06-22 10:10:00,33.09,33.29,33.02,33.27,134098.0,32.0781,32.272,32.0103,32.2526,134098.0
2022-06-22 10:15:00,33.27,33.33,33.19,33.26,129306.0,32.2526,32.3108,32.1751,32.2429,129306.0
2022-06-22 10:20:00,33.26,33.32,33.18,33.26,148210.0,32.2429,32.3011,32.1654,32.2429,148210.0
2022-06-22 10:25:00,33.26,33.46,33.23,33.46,124144.0,32.2429,32.4368,32.2139,32.4368,124144.0
2022-06-22 10:30:00,33.46,33.51,33.35,33.36,280379.0,32.4368,32.4853,32.3302,32.3399,280379.0
2022-06-22 10:35:00,33.34,33.51,33.34,33.45,173082.0,32.3205,32.4853,32.3205,32.4271,173082.0
2022-06-22 10:40:00,33.44,33.46,33.34,33.36,137722.0,32.4174,32.4368,32.3205,32.3399,137722.0
2022-06-22 10:45:00,33.36,33.38,33.25,33.26,196387.0,32.3399,32.3593,32.2332,32.2429,196387.0
2022-06-22 10:50:00,33.26,33.37,33.25,33.33,101308.0,32.2429,32.3496,32.2332,32.3108,101308.0
2022-06-22 10:55:00,33.33,33.35,33.27,33.32,142224.0,32.3108,32.3302,32.2526,32.3011,142224.0
2022-06-22 11:00:00,33.31,33.32,33.2,33.3,234244.0,32.2914,32.3011,32.1848,32.2817,234244.0
2022-06-22 11:05:00,33.31,33.4,33.23,33.34,110086.0,32.2914,32.3787,32.2139,32.3205,110086.0
2022-06-22 11:10:00,33.34,33.4,33.29,33.3,107877.0,32.3205,32.3787,32.272,32.2817,107877.0
2022-06-22 11:15:00,33.3,33.39,33.29,33.38,133653.0,32.2817,32.369,32.272,32.3593,133653.0
2022-06-22 11:20:00,33.38,33.38,33.26,33.32,94247.0,32.3593,32.3593,32.2429,32.3011,94247.0
2022-06-22 11:25:00,33.31,33.35,33.27,33.32,122950.0,32.2914,32.3302,32.2526,32.3011,122950.0
2022-06-22 11:30:00,33.32,33.41,33.31,33.37,144345.0,32.3011,32.3884,32.2914,32.3496,144345.0
2022-06-22 11:35:00,33.37,33.41,33.28,33.33,109671.0,32.3496,32.3884,32.2623,32.3108,109671.0
2022-06-22 11:40:00,33.32,33.34,33.21,33.21,272167.0,32.3011,32.3205,32.1945,32.1945,272167.0
2022-06-22 11:45:00,33.22,33.23,33.09,33.19,200225.0,32.2042,32.2139,32.0781,32.1751,200225.0
2022-06-22 11:50:00,33.19,33.22,32.99,33.0,210627.0,32.1751,32.2042,31.9812,31.9909,210627.0
2022-06-22 11:55:00,33.0,33.01,32.89,32.89,111758.0,31.9909,32.0006,31.8843,31.8843,111758.0
2022-06-22 12:00:00,32.9,33.03,32.87,32.91,115886.0,31.8939,32.02,31.8649,31.9036,115886.0
2022-06-22 12:05:00,32.9,32.91,32.76,32.76,141548.0,31.8939,31.9036,31.7582,31.7582,141548.0
2022-06-22 12:10:00,32.77,32.9,32.75,32.88,146125.0,31.7679,31.8939,31.7485,31.8746,146125.0
2022-06-22 12:15:00,32.87,32.99,32.86,32.98,81158.0,31.8649,31.9812,31.8552,31.9715,81158.0
2022-06-22 12:20:00,32.97,33.0,32.91,32.91,101960.0,31.9618,31.9909,31.9036,31.9036,101960.0
2022-06-22 12:25:00,32.92,33.0,32.9,32.94,98120.0,31.9133,31.9909,31.8939,31.9327,98120.0
2022-06-22 12:30:00,32.94,33.01,32.93,32.99,120972.0,31.9327,32.0006,31.923,31.9812,120972.0
2022-06-22 12:35:00,33.0,33.01,32.89,32.91,105749.0,31.9909,32.0006,31.8843,31.9036,105749.0
2022-06-22 12:40:00,32.91,33.01,32.91,33.0,90907.0,31.9036,32.0006,31.9036,31.9909,90907.0
2022-06-22 12:45:00,32.99,33.01,32.9,32.92,48341.0,31.9812,32.0006,31.8939,31.9133,48341.0
2022-06-22 12:50:00,32.93,32.93,32.85,32.86,71361.0,31.923,31.923,31.8455,31.8552,71361.0
2022-06-22 12:55:00,32.87,32.99,32.84,32.99,102403.0,31.8649,31.9812,31.8358,31.9812,102403.0
2022-06-22 13:00:00,32.99,33.0,32.89,32.94,62790.0,31.9812,31.9909,31.8843,31.9327,62790.0
2022-06-22 13:05:00,32.93,32.99,32.93,32.96,38591.0,31.923,31.9812,31.923,31.9521,38591.0
2022-06-22 13:10:00,32.96,33.01,32.95,32.98,64770.0,31.9521,32.0006,31.9424,31.9715,64770.0
2022-06-22 13:15:00,32.99,33.06,32.96,33.05,107777.0,31.9812,32.0491,31.9521,32.0394,107777.0
2022-06-22 13:20:00,33.04,33.15,33.02,33.12,91946.0,32.0297,32.1363,32.0103,32.1072,91946.0
2022-06-22 13:25:00,33.12,33.15,33.06,33.09,39392.0,32.1072,32.1363,32.0491,32.0781,39392.0
2022-06-22 13:30:00,33.1,33.1,33.0,33.01,52227.0,32.0878,32.0878,31.9909,32.0006,52227.0
2022-06-22 13:35:00,33.0,33.03,32.95,33.03,55707.0,31.9909,32.02,31.9424,32.02,55707.0
2022-06-22 13:40:00,33.02,33.04,32.97,33.03,53165.0,32.0103,32.0297,31.9618,32.02,53165.0
2022-06-22 13:45:00,33.02,33.09,32.99,33.08,42049.0,32.0103,32.0781,31.9812,32.0684,42049.0
2022-06-22 13:50:00,33.07,33.08,33.01,33.02,49860.0,32.0588,32.0684,32.0006,32.0103,49860.0
2022-06-22 13:55:00,33.02,33.05,32.93,33.0,63012.0,32.0103,32.0394,31.923,31.9909,63012.0
2022-06-22 14:00:00,33.0,33.04,32.95,33.0,55055.0,31.9909,32.0297,31.9424,31.9909,55055.0
2022-06-22 14:05:00,33.01,33.12,33.0,33.12,95386.0,32.0006,32.1072,31.9909,32.1072,95386.0
2022-06-22 14:10:00,33.12,33.14,33.04,33.14,46487.0,32.1072,32.1266,32.0297,32.1266,46487.0
2022-06-22 14:15:00,33.14,33.21,33.11,33.18,144883.0,32.1266,32.1945,32.0975,32.1654,144883.0
2022-06-22 14:20:00,33.18,33.19,33.09,33.17,55607.0,32.1654,32.1751,32.0781,32.1557,55607.0
2022-06-22 14:25:00,33.16,33.17,33.09,33.11,68035.0,32.146,32.1557,32.0781,32.0975,68035.0
2022-06-22 14:30:00,33.11,33.13,33.06,33.1,80591.0,32.0975,32.1169,32.0491,32.0878,80591.0
2022-06-22 14:35:00,33.11,33.18,33.07,33.16,166154.0,32.0975,32.1654,32.0588,32.146,166154.0
2022-06-22 14:40:00,33.16,33.19,33.08,33.08,63440.0,32.146,32.1751,32.0684,32.0684,63440.0
2022-06-22 14:45:00,33.08,33.1,32.99,32.99,92279.0,32.0684,32.0878,31.9812,31.9812,92279.0
2022-06-22 14:50:00,32.98,33.05,32.97,33.0,92331.0,31.9715,32.0394,31.9618,31.9909,92331.0
2022-06-22 14:55:00,33.0,33.11,32.99,33.09,95094.0,31.9909,32.0975,31.9812,32.0781,95094.0
2022-06-22 15:00:00,33.09,33.11,33.03,33.1,96944.0,32.0781,32.0975,32.02,32.0878,96944.0
2022-06-22 15:05:00,33.1,33.12,33.05,33.06,46811.0,32.0878,32.1072,32.0394,32.0491,46811.0
2022-06-22 15:10:00,33.05,33.07,33.01,33.06,87678.0,32.0394,32.0588,32.0006,32.0491,87678.0
2022-06-22 15:15:00,33.05,33.07,33.0,33.02,106056.0,32.0394,32.0588,31.9909,32.0103,106056.0
2022-06-22 15:20:00,33.02,33.07,33.02,33.02,93406.0,32.0103,32.0588,32.0103,32.0103,93406.0
2022-06-22 15:25:00,33.02,33.04,32.92,32.93,125438.0,32.0103,32.0297,31.9133,31.923,125438.0
2022-06-22 15:30:00,32.93,32.96,32.89,32.9,194692.0,31.923,31.9521,31.8843,31.8939,194692.0
2022-06-22 15:35:00,32.9,32.9,32.79,32.84,247112.0,31.8939,31.8939,31.7873,31.8358,247112.0
2022-06-22 15:40:00,32.83,32.9,32.79,32.88,212405.0,31.8261,31.8939,31.7873,31.8746,212405.0
2022-06-22 15:45:00,32.87,32.89,32.8,32.84,187788.0,31.8649,31.8843,31.797,31.8358,187788.0
2022-06-22 15:50:00,32.84,32.96,32.8,32.92,250852.0,31.8358,31.9521,31.797,31.9133,250852.0
2022-06-22 15:55:00,32.93,32.93,32.82,32.82,507913.0,31.923,31.923,31.8164,31.8164,507913.0
2022-06-23 09:30:00,32.92,33.34,32.88,33.21,382940.0,31.9133,32.3205,31.8746,32.1945,382940.0
2022-06-23 09:35:00,33.22,33.3,33.09,33.18,196134.0,32.2042,32.2817,32.0781,32.1654,196134.0
2022-06-23 09:40:00,33.17,33.35,33.11,33.25,230014.0,32.1557,32.3302,32.0975,32.2332,230014.0
2022-06-23 09:45:00,33.26,33.29,33.09,33.16,221804.0,32.2429,32.272,32.0781,32.146,221804.0
2022-06-23 09:50:00,33.16,33.22,32.9,32.91,207768.0,32.146,32.2042,31.8939,31.9036,207768.0
2022-06-23 09:55:00,32.9,33.09,32.81,33.02,104298.0,31.8939,32.0781,31.8067,32.0103,104298.0
2022-06-23 10:00:00,33.01,33.07,32.95,32.99,112083.0,32.0006,32.0588,31.9424,31.9812,112083.0
2022-06-23 10:05:00,33.0,33.06,32.73,32.75,100368.0,31.9909,32.0491,31.7291,31.7485,100368.0
2022-06-23 10:10:00,32.77,32.91,32.74,32.82,124718.0,31.7679,31.9036,31.7388,31.8164,124718.0
2022-06-23 10:15:00,32.82,32.84,32.71,32.75,47097.0,31.8164,31.8358,31.7098,31.7485,47097.0
2022-06-23 10:20:00,32.74,32.92,32.74,32.88,73586.0,31.7388,31.9133,31.7388,31.8746,73586.0
2022-06-23 10:25:00,32.89,32.94,32.75,32.82,100155.0,31.8843,31.9327,31.7485,31.8164,100155.0
2022-06-23 10:30:00,32.83,32.93,32.75,32.78,139593.0,31.8261,31.923,31.7485,31.7776,139593.0
2022-06-23 10:35:00,32.77,32.95,32.73,32.94,113742.0,31.7679,31.9424,31.7291,31.9327,113742.0
2022-06-23 10:40:00,32.95,33.1,32.95,33.02,149172.0,31.9424,32.0878,31.9424,32.0103,149172.0
2022-06-23 10:45:00,33.02,33.09,32.99,33.02,124707.0,32.0103,32.0781,31.9812,32.0103,124707.0
2022-06-23 10:50:00,33.02,33.07,32.96,33.01,74280.0,32.0103,32.0588,31.9521,32.0006,74280.0
2022-06-23 10:55:00,33.02,33.09,32.99,33.02,58162.0,32.0103,32.0781,31.9812,32.0103,58162.0
2022-06-23 11:00:00,33.02,33.03,32.94,32.95,91383.0,32.0103,32.02,31.9327,31.9424,91383.0
2022-06-23 11:05:00,32.94,33.04,32.92,33.03,42578.0,31.9327,32.0297,31.9133,32.02,42578.0
2022-06-23 11:10:00,33.04,33.15,32.98,33.11,52038.0,32.0297,32.1363,31.9715,32.0975,52038.0
2022-06-23 11:15:00,33.12,33.17,33.09,33.09,100097.0,32.1072,32.1557,32.0781,32.0781,100097.0
2022-06-23 11:20:00,33.09,33.13,33.02,33.05,60977.0,32.0781,32.1169,32.0103,32.0394,60977.0
2022-06-23 11:25:00,33.04,33.07,32.99,33.02,55852.0,32.0297,32.0588,31.9812,32.0103,55852.0
2022-06-23 11:30:00,33.02,33.07,32.89,32.9,143192.0,32.0103,32.0588,31.8843,31.8939,143192.0
2022-06-23 11:35:00,32.89,32.89,32.72,32.75,113188.0,31.8843,31.8843,31.7195,31.7485,113188.0
2022-06-23 11:40:00,32.74,32.86,32.72,32.86,66606.0,31.7388,31.8552,31.7195,31.8552,66606.0
2022-06-23 11:45:00,32.85,32.91,32.81,32.9,75715.0,31.8455,31.9036,31.8067,31.8939,75715.0
2022-06-23 11:50:00,32.9,32.96,32.89,32.91,44182.0,31.8939,31.9521,31.8843,31.9036,44182.0
2022-06-23 11:55:00,32.9,32.9,32.82,32.83,54308.0,31.8939,31.8939,31.8164,31.8261,54308.0
2022-06-23 12:00:00,32.83,32.83,32.64,32.65,66444.0,31.8261,31.8261,31.6419,31.6516,66444.0
2022-06-23 12:05:00,32.65,32.71,32.59,32.64,86968.0,31.6516,31.7098,31.5934,31.6419,86968.0
2022-06-23 12:10:00,32.65,32.74,32.6,32.71,95762.0,31.6516,31.7388,31.6031,31.7098,95762.0
2022-06-23 12:15:00,32.7,32.82,32.67,32.77,68474.0,31.7001,31.8164,31.671,31.7679,68474.0
2022-06-23 12:20:00,32.77,32.83,32.71,32.71,114695.0,31.7679,31.8261,31.7098,31.7098,114695.0
2022-06-23 12:25:00,32.71,32.71,32.59,32.62,126002.0,31.7098,31.7098,31.5934,31.6225,126002.0
2022-06-23 12:30:00,32.62,32.66,32.59,32.61,84433.0,31.6225,31.6613,31.5934,31.6128,84433.0
2022-06-23 12:35:00,32.61,32.65,32.55,32.55,88444.0,31.6128,31.6516,31.5547,31.5547,88444.0
2022-06-23 12:40:00,32.55,32.62,32.54,32.58,85156.0,31.5547,31.6225,31.545,31.5837,85156.0
2022-06-23 12:45:00,32.57,32.58,32.45,32.52,98898.0,31.574,31.5837,31.4577,31.5256,98898.0
2022-06-23 12:50:00,32.52,32.52,32.41,32.45,122962.0,31.5256,31.5256,31.4189,31.4577,122962.0
2022-06-23 12:55:00,32.45,32.48,32.36,32.38,111765.0,31.4577,31.4868,31.3705,31.3899,111765.0
2022-06-23 13:00:00,32.37,32.37,32.28,32.35,102168.0,31.3802,31.3802,31.2929,31.3608,102168.0
2022-06-23 13:05:00,32.35,32.44,32.34,32.34,172824.0,31.3608,31.448,31.3511,31.3511,172824.0
2022-06-23 13:10:00,32.35,32.45,32.34,32.41,121229.0,31.3608,31.4577,31.3511,31.4189,121229.0
2022-06-23 13:15:00,32.42,32.46,32.4,32.45,104990.0,31.4286,31.4674,31.4092,31.4577,104990.0
2022-06-23 13:20:00,32.45,32.47,32.38,32.39,94370.0,31.4577,31.4771,31.3899,31.3995,94370.0
2022-06-23 13:25:00,32.4,32.42,32.33,32.34,107677.0,31.4092,31.4286,31.3414,31.3511,107677.0
2022-06-23 13:30:00,32.34,32.4,32.27,32.3,116848.0,31.3511,31.4092,31.2832,31.3123,116848.0
2022-06-23 13:35:00,32.3,32.34,32.25,32.29,132703.0,31.3123,31.3511,31.2638,31.3026,132703.0
2022-06-23 13:40:00,32.29,32.33,32.23,32.32,110222.0,31.3026,31.3414,31.2444,31.3317,110222.0
2022-06-23 13:45:00,32.32,32.38,32.28,32.36,111431.0,31.3317,31.3899,31.2929,31.3705,111431.0
2022-06-23 13:50:00,32.36,32.44,32.35,32.39,66651.0,31.3705,31.448,31.3608,31.3995,66651.0
2022-06-23 13:55:00,32.4,32.45,32.39,32.41,74767.0,31.4092,31.4577,31.3995,31.4189,74767.0
2022-06-23 14:00:00,32.42,32.44,32.35,32.36,72183.0,31.4286,31.448,31.3608,31.3705,72183.0
2022-06-23 14:05:00,32.36,32.42,32.34,32.41,83503.0,31.3705,31.4286,31.3511,31.4189,83503.0
2022-06-23 14:10:00,32.41,32.43,32.37,32.38,77093.0,31.4189,31.4383,31.3802,31.3899,77093.0
2022-06-23 14:15:00,32.39,32.41,32.36,32.38,54788.0,31.3995,31.4189,31.3705,31.3899,54788.0
2022-06-23 14:20:00,32.38,32.42,32.35,32.41,73497.0,31.3899,31.4286,31.3608,31.4189,73497.0
2022-06-23 14:25:00,32.41,32.47,32.39,32.47,69166.0,31.4189,31.4771,31.3995,31.4771,69166.0
2022-06-23 14:30:00,32.47,32.58,32.46,32.56,101529.0,31.4771,31.5837,31.4674,31.5643,101529.0
2022-06-23 14:35:00,32.55,32.56,32.48,32.54,102690.0,31.5547,31.5643,31.4868,31.545,102690.0
2022-06-23 14:40:00,32.55,32.56,32.5,32.51,54912.0,31.5547,31.5643,31.5062,31.5159,54912.0
2022-06-23 14:45:00,32.52,32.52,32.46,32.49,50033.0,31.5256,31.5256,31.4674,31.4965,50033.0
2022-06-23 14:50:00,32.5,32.58,32.49,32.58,112375.0,31.5062,31.5837,31.4965,31.5837,112375.0
2022-06-23 14:55:00,32.57,32.57,32.49,32.52,88447.0,31.574,31.574,31.4965,31.5256,88447.0
2022-06-23 15:00:00,32.52,32.57,32.47,32.57,166757.0,31.5256,31.574,31.4771,31.574,166757.0
2022-06-23 15:05:00,32.57,32.63,32.56,32.59,82069.0,31.574,31.6322,31.5643,31.5934,82069.0
2022-06-23 15:10:00,32.59,32.64,32.58,32.61,97867.0,31.5934,31.6419,31.5837,31.6128,97867.0
2022-06-23 15:15:00,32.61,32.62,32.56,32.61,163894.0,31.6128,31.6225,31.5643,31.6128,163894.0
2022-06-23 15:20:00,32.61,32.67,32.6,32.66,121685.0,31.6128,31.671,31.6031,31.6613,121685.0
2022-06-23 15:25:00,32.64,32.77,32.63,32.73,130055.0,31.6419,31.7679,31.6322,31.7291,130055.0
2022-06-23 15:30:00,32.73,32.92,32.72,32.91,173569.0,31.7291,31.9133,31.7195,31.9036,173569.0
2022-06-23 15:35:00,32.91,32.92,32.87,32.89,162130.0,31.9036,31.9133,31.8649,31.8843,162130.0
2022-06-23 15:40:00,32.89,32.92,32.86,32.89,241676.0,31.8843,31.9133,31.8552,31.8843,241676.0
2022-06-23 15:45:00,32.89,32.98,32.88,32.98,286788.0,31.8843,31.9715,31.8746,31.9715,286788.0
2022-06-23 15:50:00,32.98,33.04,32.94,32.98,378697.0,31.9715,32.0297,31.9327,31.9715,378697.0
2022-06-23 15:55:00,32.98,33.03,32.94,32.99,504413.0,31.9715,32.02,31.9327,31.9812,504413.0
2022-06-24 09:30:00,33.11,33.45,33.06,33.4,421881.0,32.0975,32.4271,32.0491,32.3787,421881.0
2022-06-24 09:35:00,33.41,33.49,33.29,33.38,152081.0,32.3884,32.4659,32.272,32.3593,152081.0
2022-06-24 09:40:00,33.38,33.62,33.37,33.58,262734.0,32.3593,32.5919,32.3496,32.5532,262734.0
2022-06-24 09:45:00,33.59,33.82,33.56,33.82,181557.0,32.5628,32.7858,32.5338,32.7858,181557.0
2022-06-24 09:50:00,33.81,33.92,33.72,33.86,175586.0,32.7761,32.8828,32.6889,32.8246,175586.0
2022-06-24 09:55:00,33.86,33.91,33.81,33.9,166584.0,32.8246,32.8731,32.7761,32.8634,166584.0
2022-06-24 10:00:00,33.91,34.27,33.9,34.17,379330.0,32.8731,33.2221,32.8634,33.1251,379330.0
2022-06-24 10:05:00,34.16,34.25,34.11,34.24,254425.0,33.1154,33.2027,33.0669,33.193,254425.0
2022-06-24 10:10:00,34.23,34.33,34.19,34.32,220234.0,33.1833,33.2802,33.1445,33.2705,220234.0
2022-06-24 10:15:00,34.32,34.38,34.27,34.34,184485.0,33.2705,33.3287,33.2221,33.2899,184485.0
2022-06-24 10:20:00,34.34,34.39,34.32,34.39,161947.0,33.2899,33.3384,33.2705,33.3384,161947.0
2022-06-24 10:25:00,34.38,34.5,34.32,34.47,146912.0,33.3287,33.445,33.2705,33.4159,146912.0
2022-06-24 10:30:00,34.47,34.55,34.4,34.54,184946.0,33.4159,33.4935,33.3481,33.4838,184946.0
2022-06-24 10:35:00,34.54,34.59,34.5,34.59,156647.0,33.4838,33.5323,33.445,33.5323,156647.0
2022-06-24 10:40:00,34.58,34.6,34.52,34.57,168286.0,33.5226,33.542,33.4644,33.5129,168286.0
2022-06-24 10:45:00,34.57,34.64,34.52,34.63,157052.0,33.5129,33.5807,33.4644,33.571,157052.0
2022-06-24 10:50:00,34.63,34.68,34.61,34.66,144726.0,33.571,33.6195,33.5517,33.6001,144726.0
2022-06-24 10:55:00,34.66,34.69,34.6,34.63,149850.0,33.6001,33.6292,33.542,33.571,149850.0
2022-06-24 11:00:00,34.63,34.8,34.62,34.79,228786.0,33.571,33.7358,33.5614,33.7262,228786.0
2022-06-24 11:05:00,34.79,34.81,34.66,34.73,184218.0,33.7262,33.7455,33.6001,33.668,184218.0
2022-06-24 11:10:00,34.74,34.75,34.56,34.58,128827.0,33.6777,33.6874,33.5032,33.5226,128827.0
2022-06-24 11:15:00,34.57,34.59,34.47,34.55,137084.0,33.5129,33.5323,33.4159,33.4935,137084.0
2022-06-24 11:20:00,34.55,34.61,34.54,34.54,177603.0,33.4935,33.5517,33.4838,33.4838,177603.0
2022-06-24 11:25:00,34.55,34.64,34.52,34.62,124342.0,33.4935,33.5807,33.4644,33.5614,124342.0
2022-06-24 11:30:00,34.62,34.62,34.55,34.58,104227.0,33.5614,33.5614,33.4935,33.5226,104227.0
2022-06-24 11:35:00,34.58,34.73,34.57,34.7,146014.0,33.5226,33.668,33.5129,33.6389,146014.0
2022-06-24 11:40:00,34.71,34.77,34.7,34.72,64849.0,33.6486,33.7068,33.6389,33.6583,64849.0
2022-06-24 11:45:00,34.72,34.77,34.68,34.73,130516.0,33.6583,33.7068,33.6195,33.668,130516.0
2022-06-24 11:50:00,34.73,34.88,34.72,34.88,106453.0,33.668,33.8134,33.6583,33.8134,106453.0
2022-06-24 11:55:00,34.88,34.91,34.83,34.84,115219.0,33.8134,33.8425,33.7649,33.7746,115219.0
2022-06-24 12:00:00,34.84,34.87,34.81,34.85,55452.0,33.7746,33.8037,33.7455,33.7843,55452.0
2022-06-24 12:05:00,34.85,34.87,34.82,34.86,62519.0,33.7843,33.8037,33.7552,33.794,62519.0
2022-06-24 12:10:00,34.87,34.91,34.85,34.9,140346.0,33.8037,33.8425,33.7843,33.8328,140346.0
2022-06-24 12:15:00,34.89,34.89,34.82,34.88,63630.0,33.8231,33.8231,33.7552,33.8134,63630.0
2022-06-24 12:20:00,34.87,34.88,34.83,34.88,89365.0,33.8037,33.8134,33.7649,33.8134,89365.0
2022-06-24 12:25:00,34.88,34.89,34.83,34.86,82808.0,33.8134,33.8231,33.7649,33.794,82808.0
2022-06-24 12:30:00,34.86,34.88,34.84,34.86,61804.0,33.794,33.8134,33.7746,33.794,61804.0
2022-06-24 12:35:00,34.86,34.91,34.85,34.9,45521.0,33.794,33.8425,33.7843,33.8328,45521.0
2022-06-24 12:40:00,34.89,34.99,34.89,34.96,141419.0,33.8231,33.92,33.8231,33.891,141419.0
2022-06-24 12:45:00,34.95,34.97,34.88,34.93,99788.0,33.8813,33.9007,33.8134,33.8619,99788.0
2022-06-24 12:50:00,34.93,34.94,34.89,34.91,63128.0,33.8619,33.8716,33.8231,33.8425,63128.0
2022-06-24 12:55:00,34.91,34.92,34.84,34.88,77350.0,33.8425,33.8522,33.7746,33.8134,77350.0
2022-06-24 13:00:00,34.88,34.93,34.85,34.9,95174.0,33.8134,33.8619,33.7843,33.8328,95174.0
2022-06-24 13:05:00,34.91,34.97,34.89,34.96,88505.0,33.8425,33.9007,33.8231,33.891,88505.0
2022-06-24 13:10:00,34.96,34.98,34.94,34.98,69051.0,33.891,33.9103,33.8716,33.9103,69051.0
2022-06-24 13:15:00,34.98,35.0,34.91,34.91,129835.0,33.9103,33.9297,33.8425,33.8425,129835.0
2022-06-24 13:20:00,34.92,34.92,34.81,34.83,91282.0,33.8522,33.8522,33.7455,33.7649,91282.0
2022-06-24 13:25:00,34.84,34.85,34.8,34.84,52174.0,33.7746,33.7843,33.7358,33.7746,52174.0
2022-06-24 13:30:00,34.84,34.87,34.82,34.82,93252.0,33.7746,33.8037,33.7552,33.7552,93252.0
2022-06-24 13:35:00,34.82,34.83,34.68,34.72,236501.0,33.7552,33.7649,33.6195,33.6583,236501.0
2022-06-24 13:40:00,34.72,34.83,34.71,34.81,60192.0,33.6583,33.7649,33.6486,33.7455,60192.0
2022-06-24 13:45:00,34.8,34.83,34.76,34.8,57930.0,33.7358,33.7649,33.6971,33.7358,57930.0
2022-06-24 13:50:00,34.8,34.83,34.78,34.8,54796.0,33.7358,33.7649,33.7165,33.7358,54796.0
2022-06-24 13:55:00,34.79,34.82,34.76,34.82,101591.0,33.7262,33.7552,33.6971,33.7552,101591.0
2022-06-24 14:00:00,34.83,34.84,34.79,34.8,62210.0,33.7649,33.7746,33.7262,33.7358,62210.0
2022-06-24 14:05:00,34.8,34.82,34.75,34.76,79717.0,33.7358,33.7552,33.6874,33.6971,79717.0
2022-06-24 14:10:00,34.77,34.78,34.73,34.77,103971.0,33.7068,33.7165,33.668,33.7068,103971.0
2022-06-24 14:15:00,34.77,34.8,34.71,34.72,93559.0,33.7068,33.7358,33.6486,33.6583,93559.0
2022-06-24 14:20:00,34.72,34.77,34.69,34.73,185529.0,33.6583,33.7068,33.6292,33.668,185529.0
2022-06-24 14:25:00,34.74,34.78,34.71,34.78,122327.0,33.6777,33.7165,33.6486,33.7165,122327.0
2022-06-24 14:30:00,34.78,34.86,34.78,34.83,83936.0,33.7165,33.794,33.7165,33.7649,83936.0
2022-06-24 14:35:00,34.83,34.85,34.79,34.82,84624.0,33.7649,33.7843,33.7262,33.7552,84624.0
2022-06-24 14:40:00,34.82,34.87,34.8,34.84,64002.0,33.7552,33.8037,33.7358,33.7746,64002.0
2022-06-24 14:45:00,34.84,34.9,34.84,34.88,68079.0,33.7746,33.8328,33.7746,33.8134,68079.0
2022-06-24 14:50:00,34.89,34.9,34.85,34.88,90341.0,33.8231,33.8328,33.7843,33.8134,90341.0
2022-06-24 14:55:00,34.89,34.89,34.86,34.88,61153.0,33.8231,33.8231,33.794,33.8134,61153.0
2022-06-24 15:00:00,34.88,34.91,34.87,34.91,80140.0,33.8134,33.8425,33.8037,33.8425,80140.0
2022-06-24 15:05:00,34.91,34.91,34.87,34.89,140795.0,33.8425,33.8425,33.8037,33.8231,140795.0
2022-06-24 15:10:00,34.89,34.9,34.86,34.89,169257.0,33.8231,33.8328,33.794,33.8231,169257.0
2022-06-24 15:15:00,34.89,34.92,34.88,34.9,222441.0,33.8231,33.8522,33.8134,33.8328,222441.0
2022-06-24 15:20:00,34.9,34.93,34.88,34.88,64427.0,33.8328,33.8619,33.8134,33.8134,64427.0
2022-06-24 15:25:00,34.89,34.91,34.87,34.89,135778.0,33.8231,33.8425,33.8037,33.8231,135778.0
2022-06-24 15:30:00,34.89,34.91,34.79,34.8,161888.0,33.8231,33.8425,33.7262,33.7358,161888.0
2022-06-24 15:35:00,34.8,34.82,34.77,34.8,169016.0,33.7358,33.7552,33.7068,33.7358,169016.0
2022-06-24 15:40:00,34.8,34.82,34.78,34.81,201203.0,33.7358,33.7552,33.7165,33.7455,201203.0
2022-06-24 15:45:00,34.81,34.83,34.79,34.8,217683.0,33.7455,33.7649,33.7262,33.7358,217683.0
2022-06-24 15:50:00,34.81,34.85,34.79,34.83,373625.0,33.7455,33.7843,33.7262,33.7649,373625.0
2022-06-24 15:55:00,34.83,34.84,34.75,34.84,670621.0,33.7649,33.7746,33.6874,33.7746,670621.0
2022-06-27 09:30:00,34.99,35.32,34.61,34.63,420794.0,33.92,34.2399,33.5517,33.571,420794.0
2022-06-27 09:35:00,34.63,34.7,34.41,34.63,187534.0,33.571,33.6389,33.3578,33.571,187534.0
2022-06-27 09:40:00,34.63,34.67,34.37,34.55,212193.0,33.571,33.6098,33.319,33.4935,212193.0
2022-06-27 09:45:00,34.55,34.59,34.34,34.48,138470.0,33.4935,33.5323,33.2899,33.4256,138470.0
2022-06-27 09:50:00,34.48,34.69,34.42,34.67,124744.0,33.4256,33.6292,33.3675,33.6098,124744.0
2022-06-27 09:55:00,34.66,34.69,34.53,34.58,102939.0,33.6001,33.6292,33.4741,33.5226,102939.0
2022-06-27 10:00:00,34.57,34.81,34.53,34.76,130427.0,33.5129,33.7455,33.4741,33.6971,130427.0
2022-06-27 10:05:00,34.74,34.76,34.51,34.59,89502.0,33.6777,33.6971,33.4547,33.5323,89502.0
2022-06-27 10:10:00,34.61,34.61,34.41,34.45,103286.0,33.5517,33.5517,33.3578,33.3966,103286.0
2022-06-27 10:15:00,34.46,34.57,34.41,34.52,71359.0,33.4062,33.5129,33.3578,33.4644,71359.0
2022-06-27 10:20:00,34.52,34.61,34.43,34.44,77094.0,33.4644,33.5517,33.3772,33.3869,77094.0
2022-06-27 10:25:00,34.43,34.47,34.36,34.37,85911.0,33.3772,33.4159,33.3093,33.319,85911.0
2022-06-27 10:30:00,34.37,34.58,34.36,34.58,47460.0,33.319,33.5226,33.3093,33.5226,47460.0
2022-06-27 10:35:00,34.57,34.66,34.5,34.64,66055.0,33.5129,33.6001,33.445,33.5807,66055.0
2022-06-27 10:40:00,34.64,34.78,34.6,34.76,76476.0,33.5807,33.7165,33.542,33.6971,76476.0
2022-06-27 10:45:00,34.75,34.87,34.72,34.84,126218.0,33.6874,33.8037,33.6583,33.7746,126218.0
2022-06-27 10:50:00,34.85,34.92,34.81,34.86,109254.0,33.7843,33.8522,33.7455,33.794,109254.0
2022-06-27 10:55:00,34.86,34.98,34.86,34.9,97699.0,33.794,33.9103,33.794,33.8328,97699.0
2022-06-27 11:00:00,34.91,34.96,34.86,34.95,65857.0,33.8425,33.891,33.794,33.8813,65857.0
2022-06-27 11:05:00,34.95,35.0,34.93,34.95,109683.0,33.8813,33.9297,33.8619,33.8813,109683.0
2022-06-27 11:10:00,34.95,35.0,34.92,34.96,94275.0,33.8813,33.9297,33.8522,33.891,94275.0
2022-06-27 11:15:00,34.95,35.05,34.93,35.05,131281.0,33.8813,33.9782,33.8619,33.9782,131281.0
2022-06-27 11:20:00,35.05,35.16,35.02,35.16,117205.0,33.9782,34.0848,33.9491,34.0848,117205.0
2022-06-27 11:25:00,35.16,35.21,35.11,35.12,94120.0,34.0848,34.1333,34.0364,34.0461,94120.0
2022-06-27 11:30:00,35.13,35.15,35.03,35.04,190962.0,34.0558,34.0751,33.9588,33.9685,190962.0
2022-06-27 11:35:00,35.03,35.04,34.94,34.99,64042.0,33.9588,33.9685,33.8716,33.92,64042.0
2022-06-27 11:40:00,34.99,35.06,34.98,35.05,98415.0,33.92,33.9879,33.9103,33.9782,98415.0
2022-06-27 11:45:00,35.05,35.07,34.95,34.95,60700.0,33.9782,33.9976,33.8813,33.8813,60700.0
2022-06-27 11:50:00,34.95,34.98,34.89,34.9,98627.0,33.8813,33.9103,33.8231,33.8328,98627.0
2022-06-27 11:55:00,34.89,34.93,34.84,34.91,84290.0,33.8231,33.8619,33.7746,33.8425,84290.0
2022-06-27 12:00:00,34.91,34.92,34.72,34.78,98889.0,33.8425,33.8522,33.6583,33.7165,98889.0
2022-06-27 12:05:00,34.78,34.78,34.7,34.73,57020.0,33.7165,33.7165,33.6389,33.668,57020.0
2022-06-27 12:10:00,34.73,34.84,34.7,34.8,57734.0,33.668,33.7746,33.6389,33.7358,57734.0
2022-06-27 12:15:00,34.8,34.82,34.73,34.8,59490.0,33.7358,33.7552,33.668,33.7358,59490.0
2022-06-27 12:20:00,34.8,34.82,34.7,34.72,67115.0,33.7358,33.7552,33.6389,33.6583,67115.0
2022-06-27 12:25:00,34.72,34.72,34.62,34.66,80914.0,33.6583,33.6583,33.5614,33.6001,80914.0
2022-06-27 12:30:00,34.65,34.65,34.57,34.61,66508.0,33.5904,33.5904,33.5129,33.5517,66508.0
2022-06-27 12:35:00,34.61,34.66,34.59,34.61,58514.0,33.5517,33.6001,33.5323,33.5517,58514.0
2022-06-27 12:40:00,34.62,34.71,34.61,34.71,70516.0,33.5614,33.6486,33.5517,33.6486,70516.0
2022-06-27 12:45:00,34.71,34.72,34.66,34.69,48709.0,33.6486,33.6583,33.6001,33.6292,48709.0
2022-06-27 12:50:00,34.69,34.75,34.67,34.73,37555.0,33.6292,33.6874,33.6098,33.668,37555.0
2022-06-27 12:55:00,34.73,34.74,34.67,34.73,51570.0,33.668,33.6777,33.6098,33.668,51570.0
2022-06-27 13:00:00,34.73,34.74,34.62,34.66,80907.0,33.668,33.6777,33.5614,33.6001,80907.0
2022-06-27 13:05:00,34.65,34.67,34.61,34.66,49935.0,33.5904,33.6098,33.5517,33.6001,49935.0
2022-06-27 13:10:00,34.67,34.77,34.61,34.74,209248.0,33.6098,33.7068,33.5517,33.6777,209248.0
2022-06-27 13:15:00,34.74,34.75,34.67,34.73,165811.0,33.6777,33.6874,33.6098,33.668,165811.0
2022-06-27 13:20:00,34.74,34.75,34.68,34.71,65359.0,33.6777,33.6874,33.6195,33.6486,65359.0
2022-06-27 13:25:00,34.71,34.72,34.64,34.64,66147.0,33.6486,33.6583,33.5807,33.5807,66147.0
2022-06-27 13:30:00,34.64,34.65,34.57,34.59,52985.0,33.5807,33.5904,33.5129,33.5323,52985.0
2022-06-27 13:35:00,34.59,34.63,34.58,34.6,45240.0,33.5323,33.571,33.5226,33.542,45240.0
2022-06-27 13:40:00,34.59,34.6,34.55,34.59,54794.0,33.5323,33.542,33.4935,33.5323,54794.0
2022-06-27 13:45:00,34.59,34.59,34.52,34.55,65529.0,33.5323,33.5323,33.4644,33.4935,65529.0
2022-06-27 13:50:00,34.56,34.62,34.55,34.59,51335.0,33.5032,33.5614,33.4935,33.5323,51335.0
2022-06-27 13:55:00,34.6,34.62,34.58,34.6,50062.0,33.542,33.5614,33.5226,33.542,50062.0
2022-06-27 14:00:00,34.59,34.64,34.54,34.64,59199.0,33.5323,33.5807,33.4838,33.5807,59199.0
2022-06-27 14:05:00,34.64,34.65,34.58,34.62,58596.0,33.5807,33.5904,33.5226,33.5614,58596.0
2022-06-27 14:10:00,34.62,34.67,34.59,34.66,66940.0,33.5614,33.6098,33.5323,33.6001,66940.0
2022-06-27 14:15:00,34.66,34.74,34.66,34.73,44055.0,33.6001,33.6777,33.6001,33.668,44055.0
2022-06-27 14:20:00,34.73,34.75,34.71,34.75,88323.0,33.668,33.6874,33.6486,33.6874,88323.0
2022-06-27 14:25:00,34.74,34.75,34.68,34.71,98002.0,33.6777,33.6874,33.6195,33.6486,98002.0
2022-06-27 14:30:00,34.7,34.76,34.69,34.76,74364.0,33.6389,33.6971,33.6292,33.6971,74364.0
2022-06-27 14:35:00,34.75,34.79,34.72,34.78,49325.0,33.6874,33.7262,33.6583,33.7165,49325.0
2022-06-27 14:40:00,34.79,34.79,34.72,34.75,49849.0,33.7262,33.7262,33.6583,33.6874,49849.0
2022-06-27 14:45:00,34.75,34.78,34.71,34.76,53145.0,33.6874,33.7165,33.6486,33.6971,53145.0
2022-06-27 14:50:00,34.76,34.76,34.71,34.73,53327.0,33.6971,33.6971,33.6486,33.668,53327.0
2022-06-27 14:55:00,34.73,34.75,34.67,34.69,54843.0,33.668,33.6874,33.6098,33.6292,54843.0
2022-06-27 15:00:00,34.69,34.72,34.58,34.61,89067.0,33.6292,33.6583,33.5226,33.5517,89067.0
2022-06-27 15:05:00,34.61,34.68,34.56,34.66,51282.0,33.5517,33.6195,33.5032,33.6001,51282.0
2022-06-27 15:10:00,34.67,34.72,34.66,34.72,66245.0,33.6098,33.6583,33.6001,33.6583,66245.0
2022-06-27 15:15:00,34.72,34.74,34.7,34.73,65531.0,33.6583,33.6777,33.6389,33.668,65531.0
2022-06-27 15:20:00,34.73,34.74,34.69,34.7,67804.0,33.668,33.6777,33.6292,33.6389,67804.0
2022-06-27 15:25:00,34.71,34.75,34.68,34.7,106791.0,33.6486,33.6874,33.6195,33.6389,106791.0
2022-06-27 15:30:00,34.69,34.7,34.61,34.62,72712.0,33.6292,33.6389,33.5517,33.5614,72712.0
2022-06-27 15:35:00,34.62,34.62,34.54,34.59,87706.0,33.5614,33.5614,33.4838,33.5323,87706.0
2022-06-27 15:40:00,34.58,34.69,34.55,34.69,166064.0,33.5226,33.6292,33.4935,33.6292,166064.0
2022-06-27 15:45:00,34.68,34.74,34.64,34.69,202326.0,33.6195,33.6777,33.5807,33.6292,202326.0
2022-06-27 15:50:00,34.68,34.68,34.56,34.59,331560.0,33.6195,33.6195,33.5032,33.5323,331560.0
2022-06-27 15:55:00,34.59,34.67,34.58,34.64,444890.0,33.5323,33.6098,33.5226,33.5807,444890.0
2022-06-28 09:30:00,35.19,35.4,35.01,35.25,358214.0,34.1139,34.3175,33.9394,34.1721,358214.0
2022-06-28 09:35:00,35.26,35.7,35.25,35.61,338409.0,34.1818,34.6083,34.1721,34.5211,338409.0
2022-06-28 09:40:00,35.61,36.05,35.6,36.04,335599.0,34.5211,34.9476,34.5114,34.9379,335599.0
2022-06-28 09:45:00,36.03,36.12,35.89,36.12,246559.0,34.9282,35.0155,34.7925,35.0155,246559.0
2022-06-28 09:50:00,36.12,36.13,35.89,35.98,184087.0,35.0155,35.0252,34.7925,34.8798,184087.0
2022-06-28 09:55:00,35.99,36.02,35.92,35.98,240280.0,34.8895,34.9185,34.8216,34.8798,240280.0
2022-06-28 10:00:00,35.98,36.02,35.74,35.76,369292.0,34.8798,34.9185,34.6471,34.6665,369292.0
2022-06-28 10:05:00,35.76,35.77,35.52,35.68,107683.0,34.6665,34.6762,34.4338,34.5889,107683.0
2022-06-28 10:10:00,35.69,35.81,35.59,35.8,132292.0,34.5986,34.715,34.5017,34.7053,132292.0
2022-06-28 10:15:00,35.8,35.86,35.74,35.8,95821.0,34.7053,34.7634,34.6471,34.7053,95821.0
2022-06-28 10:20:00,35.8,35.81,35.62,35.67,135601.0,34.7053,34.715,34.5308,34.5792,135601.0
2022-06-28 10:25:00,35.68,35.86,35.67,35.79,243489.0,34.5889,34.7634,34.5792,34.6956,243489.0
2022-06-28 10:30:00,35.79,35.79,35.64,35.69,138203.0,34.6956,34.6956,34.5502,34.5986,138203.0
2022-06-28 10:35:00,35.68,35.77,35.65,35.75,95472.0,34.5889,34.6762,34.5599,34.6568,95472.0
2022-06-28 10:40:00,35.75,35.75,35.56,35.64,128130.0,34.6568,34.6568,34.4726,34.5502,128130.0
2022-06-28 10:45:00,35.63,35.63,35.35,35.42,135325.0,34.5405,34.5405,34.269,34.3369,135325.0
2022-06-28 10:50:00,35.42,35.48,35.37,35.39,141808.0,34.3369,34.3951,34.2884,34.3078,141808.0
2022-06-28 10:55:00,35.39,35.48,35.39,35.47,78939.0,34.3078,34.3951,34.3078,34.3854,78939.0
2022-06-28 11:00:00,35.46,35.46,35.33,35.4,129614.0,34.3757,34.3757,34.2496,34.3175,129614.0
2022-06-28 11:05:00,35.4,35.41,35.27,35.28,74154.0,34.3175,34.3272,34.1915,34.2012,74154.0
2022-06-28 11:10:00,35.29,35.34,35.23,35.26,69897.0,34.2109,34.2593,34.1527,34.1818,69897.0
2022-06-28 11:15:00,35.25,35.26,35.1,35.1,117063.0,34.1721,34.1818,34.0267,34.0267,117063.0
2022-06-28 11:20:00,35.1,35.12,34.96,34.98,129095.0,34.0267,34.0461,33.891,33.9103,129095.0
2022-06-28 11:25:00,34.98,35.01,34.9,34.92,142883.0,33.9103,33.9394,33.8328,33.8522,142883.0
2022-06-28 11:30:00,34.91,34.99,34.89,34.98,98808.0,33.8425,33.92,33.8231,33.9103,98808.0
2022-06-28 11:35:00,34.98,35.01,34.82,34.84,135546.0,33.9103,33.9394,33.7552,33.7746,135546.0
2022-06-28 11:40:00,34.84,34.86,34.76,34.78,99092.0,33.7746,33.794,33.6971,33.7165,99092.0
2022-06-28 11:45:00,34.77,34.85,34.75,34.8,96300.0,33.7068,33.7843,33.6874,33.7358,96300.0
2022-06-28 11:50:00,34.79,34.8,34.68,34.71,111690.0,33.7262,33.7358,33.6195,33.6486,111690.0
2022-06-28 11:55:00,34.71,34.78,34.66,34.7,84297.0,33.6486,33.7165,33.6001,33.6389,84297.0
2022-06-28 12:00:00,34.7,34.74,34.63,34.65,93182.0,33.6389,33.6777,33.571,33.5904,93182.0
2022-06-28 12:05:00,34.65,34.71,34.61,34.69,67901.0,33.5904,33.6486,33.5517,33.6292,67901.0
2022-06-28 12:10:00,34.68,34.71,34.62,34.64,58265.0,33.6195,33.6486,33.5614,33.5807,58265.0
2022-06-28 12:15:00,34.63,34.7,34.57,34.69,72954.0,33.571,33.6389,33.5129,33.6292,72954.0
2022-06-28 12:20:00,34.69,34.77,34.66,34.72,254129.0,33.6292,33.7068,33.6001,33.6583,254129.0
2022-06-28 12:25:00,34.73,34.86,34.72,34.86,92730.0,33.668,33.794,33.6583,33.794,92730.0
2022-06-28 12:30:00,34.86,34.86,34.71,34.71,99976.0,33.794,33.794,33.6486,33.6486,99976.0
2022-06-28 12:35:00,34.71,34.82,34.7,34.81,57219.0,33.6486,33.7552,33.6389,33.7455,57219.0
2022-06-28 12:40:00,34.8,34.87,34.79,34.87,53839.0,33.7358,33.8037,33.7262,33.8037,53839.0
2022-06-28 12:45:00,34.86,34.89,34.8,34.8,67247.0,33.794,33.8231,33.7358,33.7358,67247.0
2022-06-28 12:50:00,34.8,34.81,34.72,34.72,74729.0,33.7358,33.7455,33.6583,33.6583,74729.0
2022-06-28 12:55:00,34.72,34.77,34.7,34.73,59205.0,33.6583,33.7068,33.6389,33.668,59205.0
2022-06-28 13:00:00,34.73,34.77,34.67,34.72,111825.0,33.668,33.7068,33.6098,33.6583,111825.0
2022-06-28 13:05:00,34.72,34.72,34.57,34.58,95643.0,33.6583,33.6583,33.5129,33.5226,95643.0
2022-06-28 13:10:00,34.58,34.61,34.52,34.54,78236.0,33.5226,33.5517,33.4644,33.4838,78236.0
2022-06-28 13:15:00,34.54,34.58,34.52,34.53,39774.0,33.4838,33.5226,33.4644,33.4741,39774.0
2022-06-28 13:20:00,34.52,34.53,34.45,34.51,81049.0,33.4644,33.4741,33.3966,33.4547,81049.0
2022-06-28 13:25:00,34.5,34.58,34.45,34.57,76932.0,33.445,33.5226,33.3966,33.5129,76932.0
2022-06-28 13:30:00,34.57,34.61,34.51,34.52,47014.0,33.5129,33.5517,33.4547,33.4644,47014.0
2022-06-28 13:35:00,34.52,34.52,34.42,34.45,63738.0,33.4644,33.4644,33.3675,33.3966,63738.0
2022-06-28 13:40:00,34.44,34.49,34.39,34.43,119382.0,33.3869,33.4353,33.3384,33.3772,119382.0
2022-06-28 13:45:00,34.41,34.49,34.41,34.45,59137.0,33.3578,33.4353,33.3578,33.3966,59137.0
2022-06-28 13:50:00,34.45,34.47,34.43,34.45,50612.0,33.3966,33.4159,33.3772,33.3966,50612.0
2022-06-28 13:55:00,34.45,34.46,34.39,34.4,54617.0,33.3966,33.4062,33.3384,33.3481,54617.0
2022-06-28 14:00:00,34.4,34.48,34.37,34.41,81053.0,33.3481,33.4256,33.319,33.3578,81053.0
2022-06-28 14:05:00,34.4,34.41,34.33,34.34,56416.0,33.3481,33.3578,33.2802,33.2899,56416.0
2022-06-28 14:10:00,34.34,34.37,34.25,34.26,98636.0,33.2899,33.319,33.2027,33.2124,98636.0
2022-06-28 14:15:00,34.27,34.29,34.22,34.26,91969.0,33.2221,33.2414,33.1736,33.2124,91969.0
2022-06-28 14:20:00,34.26,34.27,34.2,34.2,94834.0,33.2124,33.2221,33.1542,33.1542,94834.0
2022-06-28 14:25:00,34.2,34.23,34.18,34.2,79107.0,33.1542,33.1833,33.1348,33.1542,79107.0
2022-06-28 14:30:00,34.2,34.2,34.1,34.1,102066.0,33.1542,33.1542,33.0573,33.0573,102066.0
2022-06-28 14:35:00,34.1,34.15,34.08,34.09,146770.0,33.0573,33.1057,33.0379,33.0476,146770.0
2022-06-28 14:40:00,34.09,34.11,34.05,34.1,121745.0,33.0476,33.0669,33.0088,33.0573,121745.0
2022-06-28 14:45:00,34.09,34.29,34.09,34.29,223315.0,33.0476,33.2414,33.0476,33.2414,223315.0
2022-06-28 14:50:00,34.3,34.31,34.17,34.2,140819.0,33.2511,33.2608,33.1251,33.1542,140819.0
2022-06-28 14:55:00,34.2,34.22,34.1,34.11,87260.0,33.1542,33.1736,33.0573,33.0669,87260.0
2022-06-28 15:00:00,34.11,34.15,34.03,34.05,138126.0,33.0669,33.1057,32.9894,33.0088,138126.0
2022-06-28 15:05:00,34.05,34.08,34.01,34.04,170232.0,33.0088,33.0379,32.97,32.9991,170232.0
2022-06-28 15:10:00,34.03,34.1,34.02,34.07,114793.0,32.9894,33.0573,32.9797,33.0282,114793.0
2022-06-28 15:15:00,34.07,34.14,34.03,34.13,101566.0,33.0282,33.096,32.9894,33.0863,101566.0
2022-06-28 15:20:00,34.13,34.18,34.07,34.17,115820.0,33.0863,33.1348,33.0282,33.1251,115820.0
2022-06-28 15:25:00,34.17,34.18,34.06,34.12,165327.0,33.1251,33.1348,33.0185,33.0766,165327.0
2022-06-28 15:30:00,34.12,34.17,34.08,34.09,163057.0,33.0766,33.1251,33.0379,33.0476,163057.0
2022-06-28 15:35:00,34.09,34.13,34.02,34.07,230065.0,33.0476,33.0863,32.9797,33.0282,230065.0
2022-06-28 15:40:00,34.07,34.08,34.01,34.02,240067.0,33.0282,33.0379,32.97,32.9797,240067.0
2022-06-28 15:45:00,34.02,34.05,33.96,34.01,337631.0,32.9797,33.0088,32.9215,32.97,337631.0
2022-06-28 15:50:00,34.0,34.05,33.96,34.02,468488.0,32.9603,33.0088,32.9215,32.9797,468488.0
2022-06-28 15:55:00,34.02,34.03,33.95,33.98,668362.0,32.9797,32.9894,32.9118,32.9409,668362.0
2022-06-29 09:30:00,33.8,33.87,33.22,33.24,333051.0,32.7664,32.8343,32.2042,32.2236,333051.0
2022-06-29 09:35:00,33.23,33.24,32.87,32.88,332169.0,32.2139,32.2236,31.8649,31.8746,332169.0
2022-06-29 09:40:00,32.87,33.07,32.75,32.79,406540.0,31.8649,32.0588,31.7485,31.7873,406540.0
2022-06-29 09:45:00,32.78,33.21,32.66,33.21,516849.0,31.7776,32.1945,31.6613,32.1945,516849.0
2022-06-29 09:50:00,33.2,33.48,33.15,33.35,343415.0,32.1848,32.4562,32.1363,32.3302,343415.0
2022-06-29 09:55:00,33.35,33.37,33.1,33.12,119712.0,32.3302,32.3496,32.0878,32.1072,119712.0
2022-06-29 10:00:00,33.12,33.35,33.05,33.25,153243.0,32.1072,32.3302,32.0394,32.2332,153243.0
2022-06-29 10:05:00,33.24,33.34,33.17,33.19,102405.0,32.2236,32.3205,32.1557,32.1751,102405.0
2022-06-29 10:10:00,33.2,33.35,33.17,33.17,126295.0,32.1848,32.3302,32.1557,32.1557,126295.0
2022-06-29 10:15:00,33.17,33.22,32.94,32.98,106904.0,32.1557,32.2042,31.9327,31.9715,106904.0
2022-06-29 10:20:00,32.96,33.06,32.93,33.05,147851.0,31.9521,32.0491,31.923,32.0394,147851.0
2022-06-29 10:25:00,33.06,33.16,32.93,32.94,249797.0,32.0491,32.146,31.923,31.9327,249797.0
2022-06-29 10:30:00,32.94,33.2,32.92,33.13,218226.0,31.9327,32.1848,31.9133,32.1169,218226.0
2022-06-29 10:35:00,33.11,33.25,33.08,33.23,81635.0,32.0975,32.2332,32.0684,32.2139,81635.0
2022-06-29 10:40:00,33.25,33.45,33.19,33.41,125104.0,32.2332,32.4271,32.1751,32.3884,125104.0
2022-06-29 10:45:00,33.43,33.47,33.23,33.24,97417.0,32.4077,32.4465,32.2139,32.2236,97417.0
2022-06-29 10:50:00,33.24,33.34,33.16,33.25,89582.0,32.2236,32.3205,32.146,32.2332,89582.0
2022-06-29 10:55:00,33.26,33.26,33.12,33.13,103150.0,32.2429,32.2429,32.1072,32.1169,103150.0
2022-06-29 11:00:00,33.14,33.17,33.1,33.12,95963.0,32.1266,32.1557,32.0878,32.1072,95963.0
2022-06-29 11:05:00,33.12,33.26,33.09,33.22,96179.0,32.1072,32.2429,32.0781,32.2042,96179.0
2022-06-29 11:10:00,33.22,33.23,33.11,33.16,75121.0,32.2042,32.2139,32.0975,32.146,75121.0
2022-06-29 11:15:00,33.16,33.23,33.15,33.18,43410.0,32.146,32.2139,32.1363,32.1654,43410.0
2022-06-29 11:20:00,33.18,33.2,33.11,33.2,104006.0,32.1654,32.1848,32.0975,32.1848,104006.0
2022-06-29 11:25:00,33.2,33.34,33.19,33.3,88167.0,32.1848,32.3205,32.1751,32.2817,88167.0
2022-06-29 11:30:00,33.31,33.44,33.25,33.42,116144.0,32.2914,32.4174,32.2332,32.398,116144.0
2022-06-29 11:35:00,33.42,33.48,33.38,33.43,86764.0,32.398,32.4562,32.3593,32.4077,86764.0
2022-06-29 11:40:00,33.42,33.46,33.28,33.29,67680.0,32.398,32.4368,32.2623,32.272,67680.0
2022-06-29 11:45:00,33.28,33.41,33.25,33.28,94552.0,32.2623,32.3884,32.2332,32.2623,94552.0
2022-06-29 11:50:00,33.27,33.34,33.25,33.32,78382.0,32.2526,32.3205,32.2332,32.3011,78382.0
2022-06-29 11:55:00,33.31,33.33,33.2,33.27,67089.0,32.2914,32.3108,32.1848,32.2526,67089.0
2022-06-29 12:00:00,33.27,33.31,33.22,33.24,36889.0,32.2526,32.2914,32.2042,32.2236,36889.0
2022-06-29 12:05:00,33.24,33.28,33.09,33.09,41665.0,32.2236,32.2623,32.0781,32.0781,41665.0
2022-06-29 12:10:00,33.09,33.12,33.04,33.07,61397.0,32.0781,32.1072,32.0297,32.0588,61397.0
2022-06-29 12:15:00,33.06,33.16,33.06,33.13,49772.0,32.0491,32.146,32.0491,32.1169,49772.0
2022-06-29 12:20:00,33.15,33.21,33.06,33.07,46126.0,32.1363,32.1945,32.0491,32.0588,46126.0
2022-06-29 12:25:00,33.07,33.07,32.97,32.97,83460.0,32.0588,32.0588,31.9618,31.9618,83460.0
2022-06-29 12:30:00,32.97,33.02,32.95,32.97,55076.0,31.9618,32.0103,31.9424,31.9618,55076.0
2022-06-29 12:35:00,32.97,33.09,32.97,33.07,103643.0,31.9618,32.0781,31.9618,32.0588,103643.0
2022-06-29 12:40:00,33.06,33.07,33.01,33.04,60929.0,32.0491,32.0588,32.0006,32.0297,60929.0
2022-06-29 12:45:00,33.04,33.08,33.0,33.04,64426.0,32.0297,32.0684,31.9909,32.0297,64426.0
2022-06-29 12:50:00,33.04,33.08,32.98,33.0,96131.0,32.0297,32.0684,31.9715,31.9909,96131.0
2022-06-29 12:55:00,33.0,33.06,32.95,33.04,57196.0,31.9909,32.0491,31.9424,32.0297,57196.0
2022-06-29 13:00:00,33.03,33.13,33.02,33.08,70496.0,32.02,32.1169,32.0103,32.0684,70496.0
2022-06-29 13:05:00,33.09,33.18,33.07,33.18,43101.0,32.0781,32.1654,32.0588,32.1654,43101.0
2022-06-29 13:10:00,33.19,33.21,32.99,32.99,67554.0,32.1751,32.1945,31.9812,31.9812,67554.0
2022-06-29 13:15:00,33.0,33.0,32.92,32.95,45486.0,31.9909,31.9909,31.9133,31.9424,45486.0
2022-06-29 13:20:00,32.95,32.95,32.9,32.91,37840.0,31.9424,31.9424,31.8939,31.9036,37840.0
2022-06-29 13:25:00,32.9,33.01,32.88,32.99,93673.0,31.8939,32.0006,31.8746,31.9812,93673.0
2022-06-29 13:30:00,32.99,33.04,32.97,33.02,66381.0,31.9812,32.0297,31.9618,32.0103,66381.0
2022-06-29 13:35:00,33.02,33.12,33.01,33.11,106244.0,32.0103,32.1072,32.0006,32.0975,106244.0
2022-06-29 13:40:00,33.1,33.16,33.07,33.13,137038.0,32.0878,32.146,32.0588,32.1169,137038.0
2022-06-29 13:45:00,33.14,33.16,33.09,33.1,45278.0,32.1266,32.146,32.0781,32.0878,45278.0
2022-06-29 13:50:00,33.1,33.15,33.08,33.12,38328.0,32.0878,32.1363,32.0684,32.1072,38328.0
2022-06-29 13:55:00,33.13,33.2,33.13,33.19,67318.0,32.1169,32.1848,32.1169,32.1751,67318.0
2022-06-29 14:00:00,33.19,33.28,33.17,33.27,111592.0,32.1751,32.2623,32.1557,32.2526,111592.0
2022-06-29 14:05:00,33.28,33.31,33.24,33.3,78559.0,32.2623,32.2914,32.2236,32.2817,78559.0
2022-06-29 14:10:00,33.3,33.35,33.27,33.3,108060.0,32.2817,32.3302,32.2526,32.2817,108060.0
2022-06-29 14:15:00,33.3,33.36,33.28,33.32,67930.0,32.2817,32.3399,32.2623,32.3011,67930.0
2022-06-29 14:20:00,33.32,33.33,33.25,33.26,94019.0,32.3011,32.3108,32.2332,32.2429,94019.0
2022-06-29 14:25:00,33.25,33.31,33.23,33.31,109378.0,32.2332,32.2914,32.2139,32.2914,109378.0
2022-06-29 14:30:00,33.31,33.33,33.25,33.3,88465.0,32.2914,32.3108,32.2332,32.2817,88465.0
2022-06-29 14:35:00,33.3,33.3,33.24,33.28,45699.0,32.2817,32.2817,32.2236,32.2623,45699.0
2022-06-29 14:40:00,33.27,33.28,33.19,33.2,47172.0,32.2526,32.2623,32.1751,32.1848,47172.0
2022-06-29 14:45:00,33.2,33.23,33.17,33.21,79490.0,32.1848,32.2139,32.1557,32.1945,79490.0
2022-06-29 14:50:00,33.21,33.28,33.19,33.27,37264.0,32.1945,32.2623,32.1751,32.2526,37264.0
2022-06-29 14:55:00,33.27,33.31,33.24,33.25,88541.0,32.2526,32.2914,32.2236,32.2332,88541.0
2022-06-29 15:00:00,33.25,33.26,33.18,33.22,90136.0,32.2332,32.2429,32.1654,32.2042,90136.0
2022-06-29 15:05:00,33.23,33.31,33.21,33.29,37999.0,32.2139,32.2914,32.1945,32.272,37999.0
2022-06-29 15:10:00,33.29,33.3,33.23,33.27,61814.0,32.272,32.2817,32.2139,32.2526,61814.0
2022-06-29 15:15:00,33.27,33.36,33.25,33.32,75201.0,32.2526,32.3399,32.2332,32.3011,75201.0
2022-06-29 15:20:00,33.32,33.39,33.31,33.39,76185.0,32.3011,32.369,32.2914,32.369,76185.0
2022-06-29 15:25:00,33.38,33.43,33.36,33.41,74998.0,32.3593,32.4077,32.3399,32.3884,74998.0
2022-06-29 15:30:00,33.41,33.42,33.34,33.36,154739.0,32.3884,32.398,32.3205,32.3399,154739.0
2022-06-29 15:35:00,33.37,33.41,33.34,33.37,183345.0,32.3496,32.3884,32.3205,32.3496,183345.0
2022-06-29 15:40:00,33.37,33.41,33.34,33.39,157123.0,32.3496,32.3884,32.3205,32.369,157123.0
2022-06-29 15:45:00,33.39,33.44,33.35,33.39,227713.0,32.369,32.4174,32.3302,32.369,227713.0
2022-06-29 15:50:00,33.4,33.46,33.33,33.4,268242.0,32.3787,32.4368,32.3108,32.3787,268242.0
2022-06-29 15:55:00,33.41,33.5,33.4,33.44,552375.0,32.3884,32.4756,32.3787,32.4174,552375.0
2022-06-30 09:30:00,32.59,32.74,32.2,32.26,625738.0,31.5934,31.7388,31.2154,31.2735,625738.0
2022-06-30 09:35:00,32.24,32.33,31.98,32.0,274407.0,31.2541,31.3414,31.0021,31.0215,274407.0
2022-06-30 09:40:00,31.98,32.05,31.86,31.97,306077.0,31.0021,31.0699,30.8858,30.9924,306077.0
2022-06-30 09:45:00,31.96,31.98,31.7,31.8,332723.0,30.9827,31.0021,30.7306,30.8276,332723.0
2022-06-30 09:50:00,31.78,31.81,31.4,31.46,443363.0,30.8082,30.8373,30.4398,30.498,443363.0
2022-06-30 09:55:00,31.46,31.66,31.44,31.56,246107.0,30.498,30.6919,30.4786,30.5949,246107.0
2022-06-30 10:00:00,31.56,31.69,31.45,31.64,220942.0,30.5949,30.721,30.4883,30.6725,220942.0
2022-06-30 10:05:00,31.63,31.75,31.6,31.62,123394.0,30.6628,30.7791,30.6337,30.6531,123394.0
2022-06-30 10:10:00,31.61,31.89,31.59,31.89,118815.0,30.6434,30.9148,30.624,30.9148,118815.0
2022-06-30 10:15:00,31.89,32.06,31.81,32.02,179991.0,30.9148,31.0796,30.8373,31.0409,179991.0
2022-06-30 10:20:00,32.02,32.11,31.99,32.02,273527.0,31.0409,31.1281,31.0118,31.0409,273527.0
2022-06-30 10:25:00,32.02,32.08,31.99,32.05,155112.0,31.0409,31.099,31.0118,31.0699,155112.0
2022-06-30 10:30:00,32.04,32.12,31.99,32.09,186638.0,31.0602,31.1378,31.0118,31.1087,186638.0
2022-06-30 10:35:00,32.08,32.09,31.95,31.95,184685.0,31.099,31.1087,30.973,30.973,184685.0
2022-06-30 10:40:00,31.96,32.01,31.87,31.91,161343.0,30.9827,31.0312,30.8954,30.9342,161343.0
2022-06-30 10:45:00,31.91,32.08,31.91,32.03,92203.0,30.9342,31.099,30.9342,31.0506,92203.0
2022-06-30 10:50:00,32.04,32.23,32.03,32.18,112422.0,31.0602,31.2444,31.0506,31.196,112422.0
2022-06-30 10:55:00,32.18,32.31,32.14,32.29,91922.0,31.196,31.322,31.1572,31.3026,91922.0
2022-06-30 11:00:00,32.29,32.29,32.14,32.16,189834.0,31.3026,31.3026,31.1572,31.1766,189834.0
2022-06-30 11:05:00,32.16,32.26,32.12,32.19,785132.0,31.1766,31.2735,31.1378,31.2057,785132.0
2022-06-30 11:10:00,32.19,32.3,32.13,32.22,427159.0,31.2057,31.3123,31.1475,31.2347,427159.0
2022-06-30 11:15:00,32.2,32.34,32.19,32.25,81899.0,31.2154,31.3511,31.2057,31.2638,81899.0
2022-06-30 11:20:00,32.26,32.48,32.25,32.47,89335.0,31.2735,31.4868,31.2638,31.4771,89335.0
2022-06-30 11:25:00,32.46,32.58,32.45,32.53,130340.0,31.4674,31.5837,31.4577,31.5353,130340.0
2022-06-30 11:30:00,32.54,32.56,32.41,32.43,141637.0,31.545,31.5643,31.4189,31.4383,141637.0
2022-06-30 11:35:00,32.44,32.45,32.3,32.37,139105.0,31.448,31.4577,31.3123,31.3802,139105.0
2022-06-30 11:40:00,32.37,32.43,32.34,32.41,126279.0,31.3802,31.4383,31.3511,31.4189,126279.0
2022-06-30 11:45:00,32.42,32.51,32.38,32.48,124833.0,31.4286,31.5159,31.3899,31.4868,124833.0
2022-06-30 11:50:00,32.47,32.51,32.43,32.47,57221.0,31.4771,31.5159,31.4383,31.4771,57221.0
2022-06-30 11:55:00,32.47,32.48,32.41,32.46,159931.0,31.4771,31.4868,31.4189,31.4674,159931.0
2022-06-30 12:00:00,32.46,32.47,32.35,32.38,75776.0,31.4674,31.4771,31.3608,31.3899,75776.0
2022-06-30 12:05:00,32.38,32.38,32.23,32.25,74871.0,31.3899,31.3899,31.2444,31.2638,74871.0
2022-06-30 12:10:00,32.24,32.26,32.16,32.2,392689.0,31.2541,31.2735,31.1766,31.2154,392689.0
2022-06-30 12:15:00,32.21,32.25,32.17,32.22,101014.0,31.225,31.2638,31.1863,31.2347,101014.0
2022-06-30 12:20:00,32.22,32.4,32.21,32.37,527477.0,31.2347,31.4092,31.225,31.3802,527477.0
2022-06-30 12:25:00,32.38,32.48,32.36,32.48,402468.0,31.3899,31.4868,31.3705,31.4868,402468.0
2022-06-30 12:30:00,32.48,32.61,32.47,32.51,169765.0,31.4868,31.6128,31.4771,31.5159,169765.0
2022-06-30 12:35:00,32.51,32.52,32.39,32.43,137027.0,31.5159,31.5256,31.3995,31.4383,137027.0
2022-06-30 12:40:00,32.43,32.46,32.39,32.41,101480.0,31.4383,31.4674,31.3995,31.4189,101480.0
2022-06-30 12:45:00,32.42,32.47,32.33,32.34,115264.0,31.4286,31.4771,31.3414,31.3511,115264.0
2022-06-30 12:50:00,32.34,32.37,32.27,32.35,90479.0,31.3511,31.3802,31.2832,31.3608,90479.0
2022-06-30 12:55:00,32.35,32.37,32.3,32.34,68327.0,31.3608,31.3802,31.3123,31.3511,68327.0
2022-06-30 13:00:00,32.35,32.43,32.34,32.4,67192.0,31.3608,31.4383,31.3511,31.4092,67192.0
2022-06-30 13:05:00,32.4,32.42,32.28,32.3,87348.0,31.4092,31.4286,31.2929,31.3123,87348.0
2022-06-30 13:10:00,32.3,32.31,32.07,32.09,119346.0,31.3123,31.322,31.0893,31.1087,119346.0
2022-06-30 13:15:00,32.08,32.16,32.06,32.13,60260.0,31.099,31.1766,31.0796,31.1475,60260.0
2022-06-30 13:20:00,32.14,32.29,32.12,32.28,125515.0,31.1572,31.3026,31.1378,31.2929,125515.0
2022-06-30 13:25:00,32.28,32.33,32.24,32.33,65731.0,31.2929,31.3414,31.2541,31.3414,65731.0
2022-06-30 13:30:00,32.33,32.37,32.32,32.32,52545.0,31.3414,31.3802,31.3317,31.3317,52545.0
2022-06-30 13:35:00,32.32,32.39,32.32,32.37,72700.0,31.3317,31.3995,31.3317,31.3802,72700.0
2022-06-30 13:40:00,32.37,32.43,32.26,32.27,78292.0,31.3802,31.4383,31.2735,31.2832,78292.0
2022-06-30 13:45:00,32.26,32.42,32.26,32.4,85527.0,31.2735,31.4286,31.2735,31.4092,85527.0
2022-06-30 13:50:00,32.41,32.45,32.37,32.38,95666.0,31.4189,31.4577,31.3802,31.3899,95666.0
2022-06-30 13:55:00,32.38,32.38,32.31,32.36,55993.0,31.3899,31.3899,31.322,31.3705,55993.0
2022-06-30 14:00:00,32.37,32.38,32.29,32.33,118547.0,31.3802,31.3899,31.3026,31.3414,118547.0
2022-06-30 14:05:00,32.33,32.35,32.24,32.29,109624.0,31.3414,31.3608,31.2541,31.3026,109624.0
2022-06-30 14:10:00,32.28,32.32,32.23,32.23,102261.0,31.2929,31.3317,31.2444,31.2444,102261.0
2022-06-30 14:15:00,32.23,32.31,32.21,32.29,89371.0,31.2444,31.322,31.225,31.3026,89371.0
2022-06-30 14:20:00,32.29,32.3,32.15,32.16,89432.0,31.3026,31.3123,31.1669,31.1766,89432.0
2022-06-30 14:25:00,32.15,32.26,32.11,32.22,117945.0,31.1669,31.2735,31.1281,31.2347,117945.0
2022-06-30 14:30:00,32.22,32.24,32.18,32.2,65547.0,31.2347,31.2541,31.196,31.2154,65547.0
2022-06-30 14:35:00,32.2,32.21,32.14,32.15,144841.0,31.2154,31.225,31.1572,31.1669,144841.0
2022-06-30 14:40:00,32.15,32.16,32.0,32.01,87642.0,31.1669,31.1766,31.0215,31.0312,87642.0
2022-06-30 14:45:00,32.01,32.08,32.0,32.03,80246.0,31.0312,31.099,31.0215,31.0506,80246.0
2022-06-30 14:50:00,32.04,32.04,31.92,31.96,105677.0,31.0602,31.0602,30.9439,30.9827,105677.0
2022-06-30 14:55:00,31.95,32.0,31.92,31.97,64645.0,30.973,31.0215,30.9439,30.9924,64645.0
2022-06-30 15:00:00,31.96,32.02,31.94,31.96,101254.0,30.9827,31.0409,30.9633,30.9827,101254.0
2022-06-30 15:05:00,31.95,31.96,31.82,31.82,148518.0,30.973,30.9827,30.847,30.847,148518.0
2022-06-30 15:10:00,31.83,31.86,31.82,31.82,179100.0,30.8567,30.8858,30.847,30.847,179100.0
2022-06-30 15:15:00,31.82,31.82,31.72,31.79,180816.0,30.847,30.847,30.75,30.8179,180816.0
2022-06-30 15:20:00,31.79,31.87,31.78,31.87,225343.0,30.8179,30.8954,30.8082,30.8954,225343.0
2022-06-30 15:25:00,31.88,31.95,31.86,31.95,181078.0,30.9051,30.973,30.8858,30.973,181078.0
2022-06-30 15:30:00,31.94,32.04,31.91,32.02,200271.0,30.9633,31.0602,30.9342,31.0409,200271.0
2022-06-30 15:35:00,32.02,32.09,31.97,31.98,337956.0,31.0409,31.1087,30.9924,31.0021,337956.0
2022-06-30 15:40:00,31.98,32.03,31.82,31.86,386893.0,31.0021,31.0506,30.847,30.8858,386893.0
2022-06-30 15:45:00,31.85,31.98,31.84,31.86,427488.0,30.8761,31.0021,30.8664,30.8858,427488.0
2022-06-30 15:50:00,31.86,31.9,31.62,31.67,736070.0,30.8858,30.9245,30.6531,30.7016,736070.0
2022-06-30 15:55:00,31.66,31.79,31.6,31.79,1355106.0,30.6919,30.8179,30.6337,30.8179,1355106.0
2022-07-01 09:30:00,31.28,31.85,31.26,31.73,1120335.0,30.3235,30.8761,30.3041,30.7597,1120335.0
2022-07-01 09:35:00,31.72,32.44,31.6,32.38,791724.0,30.75,31.448,30.6337,31.3899,791724.0
2022-07-01 09:40:00,32.38,32.88,32.35,32.51,793232.0,31.3899,31.8746,31.3608,31.5159,793232.0
2022-07-01 09:45:00,32.49,32.75,32.4,32.59,597493.0,31.4965,31.7485,31.4092,31.5934,597493.0
2022-07-01 09:50:00,32.6,32.74,32.5,32.62,395592.0,31.6031,31.7388,31.5062,31.6225,395592.0
2022-07-01 09:55:00,32.62,32.7,32.43,32.45,321703.0,31.6225,31.7001,31.4383,31.4577,321703.0
2022-07-01 10:00:00,32.46,32.65,32.18,32.23,330279.0,31.4674,31.6516,31.196,31.2444,330279.0
2022-07-01 10:05:00,32.24,32.3,32.14,32.23,288698.0,31.2541,31.3123,31.1572,31.2444,288698.0
2022-07-01 10:10:00,32.25,32.31,31.91,31.98,291098.0,31.2638,31.322,30.9342,31.0021,291098.0
2022-07-01 10:15:00,32.01,32.11,31.86,32.03,463645.0,31.0312,31.1281,30.8858,31.0506,463645.0
2022-07-01 10:20:00,32.04,32.15,31.94,32.03,254834.0,31.0602,31.1669,30.9633,31.0506,254834.0
2022-07-01 10:25:00,32.02,32.03,31.81,31.94,200907.0,31.0409,31.0506,30.8373,30.9633,200907.0
2022-07-01 10:30:00,31.94,31.94,31.71,31.73,267573.0,30.9633,30.9633,30.7403,30.7597,267573.0
2022-07-01 10:35:00,31.73,31.76,31.48,31.52,342233.0,30.7597,30.7888,30.5174,30.5561,342233.0
2022-07-01 10:40:00,31.52,31.65,31.47,31.64,161000.0,30.5561,30.6822,30.5077,30.6725,161000.0
2022-07-01 10:45:00,31.65,31.96,31.64,31.85,299408.0,30.6822,30.9827,30.6725,30.8761,299408.0
2022-07-01 10:50:00,31.84,31.85,31.61,31.73,149423.0,30.8664,30.8761,30.6434,30.7597,149423.0
2022-07-01 10:55:00,31.72,31.87,31.68,31.79,122630.0,30.75,30.8954,30.7113,30.8179,122630.0
2022-07-01 11:00:00,31.79,31.9,31.74,31.82,133876.0,30.8179,30.9245,30.7694,30.847,133876.0
2022-07-01 11:05:00,31.82,32.04,31.8,32.02,177462.0,30.847,31.0602,30.8276,31.0409,177462.0
2022-07-01 11:10:00,32.01,32.05,31.9,31.96,193457.0,31.0312,31.0699,30.9245,30.9827,193457.0
2022-07-01 11:15:00,31.96,32.09,31.96,32.05,188233.0,30.9827,31.1087,30.9827,31.0699,188233.0
2022-07-01 11:20:00,32.05,32.08,31.97,32.02,156758.0,31.0699,31.099,30.9924,31.0409,156758.0
2022-07-01 11:25:00,32.02,32.05,31.9,31.94,176797.0,31.0409,31.0699,30.9245,30.9633,176797.0
2022-07-01 11:30:00,31.95,32.04,31.94,31.98,146834.0,30.973,31.0602,30.9633,31.0021,146834.0
2022-07-01 11:35:00,31.97,32.0,31.88,31.89,128837.0,30.9924,31.0215,30.9051,30.9148,128837.0
2022-07-01 11:40:00,31.89,32.0,31.85,31.91,164043.0,30.9148,31.0215,30.8761,30.9342,164043.0
2022-07-01 11:45:00,31.92,31.94,31.87,31.89,98369.0,30.9439,30.9633,30.8954,30.9148,98369.0
2022-07-01 11:50:00,31.88,31.88,31.72,31.75,143465.0,30.9051,30.9051,30.75,30.7791,143465.0
2022-07-01 11:55:00,31.74,31.79,31.71,31.79,146874.0,30.7694,30.8179,30.7403,30.8179,146874.0
2022-07-01 12:00:00,31.78,31.82,31.71,31.82,155120.0,30.8082,30.847,30.7403,30.847,155120.0
2022-07-01 12:05:00,31.82,31.86,31.78,31.84,120449.0,30.847,30.8858,30.8082,30.8664,120449.0
2022-07-01 12:10:00,31.85,31.85,31.75,31.84,102315.0,30.8761,30.8761,30.7791,30.8664,102315.0
2022-07-01 12:15:00,31.83,31.99,31.81,31.98,148369.0,30.8567,31.0118,30.8373,31.0021,148369.0
2022-07-01 12:20:00,31.97,32.05,31.94,32.02,139825.0,30.9924,31.0699,30.9633,31.0409,139825.0
2022-07-01 12:25:00,32.02,32.05,31.97,32.05,112793.0,31.0409,31.0699,30.9924,31.0699,112793.0
2022-07-01 12:30:00,32.05,32.09,31.96,31.99,160165.0,31.0699,31.1087,30.9827,31.0118,160165.0
2022-07-01 12:35:00,31.99,32.0,31.88,31.9,103208.0,31.0118,31.0215,30.9051,30.9245,103208.0
2022-07-01 12:40:00,31.89,31.92,31.84,31.88,94756.0,30.9148,30.9439,30.8664,30.9051,94756.0
2022-07-01 12:45:00,31.88,31.88,31.82,31.86,120688.0,30.9051,30.9051,30.847,30.8858,120688.0
2022-07-01 12:50:00,31.86,31.96,31.85,31.93,153817.0,30.8858,30.9827,30.8761,30.9536,153817.0
2022-07-01 12:55:00,31.94,31.98,31.83,31.83,88132.0,30.9633,31.0021,30.8567,30.8567,88132.0
2022-07-01 13:00:00,31.82,31.87,31.8,31.81,86144.0,30.847,30.8954,30.8276,30.8373,86144.0
2022-07-01 13:05:00,31.81,31.83,31.77,31.83,150239.0,30.8373,30.8567,30.7985,30.8567,150239.0
2022-07-01 13:10:00,31.83,31.85,31.79,31.85,155113.0,30.8567,30.8761,30.8179,30.8761,155113.0
2022-07-01 13:15:00,31.85,31.88,31.77,31.86,171047.0,30.8761,30.9051,30.7985,30.8858,171047.0
2022-07-01 13:20:00,31.85,31.88,31.8,31.86,147642.0,30.8761,30.9051,30.8276,30.8858,147642.0
2022-07-01 13:25:00,31.86,31.9,31.81,31.9,122056.0,30.8858,30.9245,30.8373,30.9245,122056.0
2022-07-01 13:30:00,31.9,31.94,31.87,31.88,104775.0,30.9245,30.9633,30.8954,30.9051,104775.0
2022-07-01 13:35:00,31.88,32.02,31.85,31.96,249458.0,30.9051,31.0409,30.8761,30.9827,249458.0
2022-07-01 13:40:00,31.96,32.0,31.89,31.92,97335.0,30.9827,31.0215,30.9148,30.9439,97335.0
2022-07-01 13:45:00,31.93,31.96,31.9,31.95,179352.0,30.9536,30.9827,30.9245,30.973,179352.0
2022-07-01 13:50:00,31.95,31.98,31.93,31.94,106313.0,30.973,31.0021,30.9536,30.9633,106313.0
2022-07-01 13:55:00,31.94,31.99,31.91,31.99,105989.0,30.9633,31.0118,30.9342,31.0118,105989.0
2022-07-01 14:00:00,31.99,32.0,31.92,31.94,58389.0,31.0118,31.0215,30.9439,30.9633,58389.0
2022-07-01 14:05:00,31.94,31.97,31.88,31.91,89922.0,30.9633,30.9924,30.9051,30.9342,89922.0
2022-07-01 14:10:00,31.9,31.92,31.84,31.9,92283.0,30.9245,30.9439,30.8664,30.9245,92283.0
2022-07-01 14:15:00,31.91,31.98,31.88,31.98,125068.0,30.9342,31.0021,30.9051,31.0021,125068.0
2022-07-01 14:20:00,31.97,32.05,31.93,32.05,130345.0,30.9924,31.0699,30.9536,31.0699,130345.0
2022-07-01 14:25:00,32.05,32.08,32.0,32.01,115150.0,31.0699,31.099,31.0215,31.0312,115150.0
2022-07-01 14:30:00,32.02,32.07,32.0,32.04,181231.0,31.0409,31.0893,31.0215,31.0602,181231.0
2022-07-01 14:35:00,32.03,32.06,31.99,32.01,189397.0,31.0506,31.0796,31.0118,31.0312,189397.0
2022-07-01 14:40:00,32.01,32.08,31.99,32.0,243146.0,31.0312,31.099,31.0118,31.0215,243146.0
2022-07-01 14:45:00,31.99,32.08,31.98,32.08,171887.0,31.0118,31.099,31.0021,31.099,171887.0
2022-07-01 14:50:00,32.08,32.08,32.01,32.02,142200.0,31.099,31.099,31.0312,31.0409,142200.0
2022-07-01 14:55:00,32.02,32.1,31.99,32.09,121139.0,31.0409,31.1184,31.0118,31.1087,121139.0
2022-07-01 15:00:00,32.09,32.15,31.97,32.0,132625.0,31.1087,31.1669,30.9924,31.0215,132625.0
2022-07-01 15:05:00,32.0,32.08,32.0,32.08,108641.0,31.0215,31.099,31.0215,31.099,108641.0
2022-07-01 15:10:00,32.08,32.13,32.05,32.12,98698.0,31.099,31.1475,31.0699,31.1378,98698.0
2022-07-01 15:15:00,32.12,32.14,32.08,32.12,138348.0,31.1378,31.1572,31.099,31.1378,138348.0
2022-07-01 15:20:00,32.12,32.15,32.06,32.13,133686.0,31.1378,31.1669,31.0796,31.1475,133686.0
2022-07-01 15:25:00,32.13,32.2,32.1,32.17,219499.0,31.1475,31.2154,31.1184,31.1863,219499.0
2022-07-01 15:30:00,32.17,32.24,32.16,32.2,176214.0,31.1863,31.2541,31.1766,31.2154,176214.0
2022-07-01 15:35:00,32.2,32.23,32.19,32.21,153611.0,31.2154,31.2444,31.2057,31.225,153611.0
2022-07-01 15:40:00,32.22,32.28,32.2,32.22,288834.0,31.2347,31.2929,31.2154,31.2347,288834.0
2022-07-01 15:45:00,32.21,32.27,32.2,32.23,347499.0,31.225,31.2832,31.2154,31.2444,347499.0
2022-07-01 15:50:00,32.24,32.27,32.14,32.19,491976.0,31.2541,31.2832,31.1572,31.2057,491976.0
2022-07-01 15:55:00,32.18,32.21,32.1,32.19,858302.0,31.196,31.225,31.1184,31.2057,858302.0
2022-07-05 09:30:00,31.11,31.2,30.84,30.86,522206.0,30.1587,30.2459,29.8969,29.9163,522206.0
2022-07-05 09:35:00,30.88,30.91,30.78,30.88,293543.0,29.9357,29.9648,29.8388,29.9357,293543.0
2022-07-05 09:40:00,30.88,31.0,30.79,30.8,315884.0,29.9357,30.052,29.8485,29.8582,315884.0
2022-07-05 09:45:00,30.8,30.89,30.67,30.71,530255.0,29.8582,29.9454,29.7321,29.7709,530255.0
2022-07-05 09:50:00,30.72,30.79,30.6,30.66,189977.0,29.7806,29.8485,29.6643,29.7224,189977.0
2022-07-05 09:55:00,30.66,30.68,30.47,30.49,330704.0,29.7224,29.7418,29.5383,29.5576,330704.0
2022-07-05 10:00:00,30.49,30.66,30.4,30.42,368580.0,29.5576,29.7224,29.4704,29.4898,368580.0
2022-07-05 10:05:00,30.42,30.53,30.33,30.53,188738.0,29.4898,29.5964,29.4025,29.5964,188738.0
2022-07-05 10:10:00,30.53,30.89,30.47,30.8,304195.0,29.5964,29.9454,29.5383,29.8582,304195.0
2022-07-05 10:15:00,30.8,30.86,30.72,30.82,232942.0,29.8582,29.9163,29.7806,29.8776,232942.0
2022-07-05 10:20:00,30.81,30.94,30.72,30.84,859337.0,29.8679,29.9939,29.7806,29.8969,859337.0
2022-07-05 10:25:00,30.84,31.02,30.78,31.01,270487.0,29.8969,30.0714,29.8388,30.0617,270487.0
2022-07-05 10:30:00,31.0,31.21,30.97,31.13,289792.0,30.052,30.2556,30.023,30.1781,289792.0
2022-07-05 10:35:00,31.13,31.36,31.1,31.32,320558.0,30.1781,30.401,30.149,30.3623,320558.0
2022-07-05 10:40:00,31.31,31.34,31.15,31.16,218247.0,30.3526,30.3817,30.1975,30.2072,218247.0
2022-07-05 10:45:00,31.15,31.17,30.91,31.01,237939.0,30.1975,30.2169,29.9648,30.0617,237939.0
2022-07-05 10:50:00,31.0,31.07,30.96,31.02,163301.0,30.052,30.1199,30.0133,30.0714,163301.0
2022-07-05 10:55:00,31.01,31.24,31.0,31.24,146320.0,30.0617,30.2847,30.052,30.2847,146320.0
2022-07-05 11:00:00,31.22,31.3,31.07,31.29,161167.0,30.2653,30.3429,30.1199,30.3332,161167.0
2022-07-05 11:05:00,31.29,31.33,31.23,31.29,135271.0,30.3332,30.372,30.275,30.3332,135271.0
2022-07-05 11:10:00,31.28,31.29,31.14,31.17,84980.0,30.3235,30.3332,30.1878,30.2169,84980.0
2022-07-05 11:15:00,31.16,31.18,31.08,31.11,112874.0,30.2072,30.2265,30.1296,30.1587,112874.0
2022-07-05 11:20:00,31.12,31.18,31.05,31.13,120131.0,30.1684,30.2265,30.1005,30.1781,120131.0
2022-07-05 11:25:00,31.13,31.14,31.01,31.05,123079.0,30.1781,30.1878,30.0617,30.1005,123079.0
2022-07-05 11:30:00,31.04,31.11,30.96,30.99,214438.0,30.0908,30.1587,30.0133,30.0424,214438.0
2022-07-05 11:35:00,30.99,31.04,30.93,30.94,148813.0,30.0424,30.0908,29.9842,29.9939,148813.0
2022-07-05 11:40:00,30.95,31.18,30.95,31.16,158786.0,30.0036,30.2265,30.0036,30.2072,158786.0
2022-07-05 11:45:00,31.16,31.24,31.13,31.2,113155.0,30.2072,30.2847,30.1781,30.2459,113155.0
2022-07-05 11:50:00,31.2,31.24,31.17,31.23,103702.0,30.2459,30.2847,30.2169,30.275,103702.0
2022-07-05 11:55:00,31.23,31.33,31.2,31.28,175497.0,30.275,30.372,30.2459,30.3235,175497.0
2022-07-05 12:00:00,31.28,31.39,31.26,31.31,137382.0,30.3235,30.4301,30.3041,30.3526,137382.0
2022-07-05 12:05:00,31.31,31.36,31.24,31.34,66139.0,30.3526,30.401,30.2847,30.3817,66139.0
2022-07-05 12:10:00,31.34,31.48,31.34,31.39,131747.0,30.3817,30.5174,30.3817,30.4301,131747.0
2022-07-05 12:15:00,31.4,31.47,31.35,31.46,96353.0,30.4398,30.5077,30.3913,30.498,96353.0
2022-07-05 12:20:00,31.45,31.68,31.44,31.68,283252.0,30.4883,30.7113,30.4786,30.7113,283252.0
2022-07-05 12:25:00,31.67,31.68,31.61,31.64,132807.0,30.7016,30.7113,30.6434,30.6725,132807.0
2022-07-05 12:30:00,31.63,31.65,31.52,31.58,153300.0,30.6628,30.6822,30.5561,30.6143,153300.0
2022-07-05 12:35:00,31.59,31.68,31.58,31.61,184385.0,30.624,30.7113,30.6143,30.6434,184385.0
2022-07-05 12:40:00,31.61,31.61,31.44,31.53,349045.0,30.6434,30.6434,30.4786,30.5658,349045.0
2022-07-05 12:45:00,31.53,31.53,31.38,31.43,200281.0,30.5658,30.5658,30.4204,30.4689,200281.0
2022-07-05 12:50:00,31.42,31.43,31.32,31.38,111382.0,30.4592,30.4689,30.3623,30.4204,111382.0
2022-07-05 12:55:00,31.38,31.42,31.29,31.32,175190.0,30.4204,30.4592,30.3332,30.3623,175190.0
2022-07-05 13:00:00,31.32,31.51,31.28,31.49,131328.0,30.3623,30.5465,30.3235,30.5271,131328.0
2022-07-05 13:05:00,31.5,31.5,31.36,31.47,66399.0,30.5368,30.5368,30.401,30.5077,66399.0
2022-07-05 13:10:00,31.46,31.57,31.46,31.57,89694.0,30.498,30.6046,30.498,30.6046,89694.0
2022-07-05 13:15:00,31.57,31.67,31.56,31.66,126153.0,30.6046,30.7016,30.5949,30.6919,126153.0
2022-07-05 13:20:00,31.66,31.75,31.65,31.71,129795.0,30.6919,30.7791,30.6822,30.7403,129795.0
2022-07-05 13:25:00,31.71,31.75,31.68,31.74,56474.0,30.7403,30.7791,30.7113,30.7694,56474.0
2022-07-05 13:30:00,31.74,31.87,31.72,31.87,113780.0,30.7694,30.8954,30.75,30.8954,113780.0
2022-07-05 13:35:00,31.87,31.97,31.86,31.97,160272.0,30.8954,30.9924,30.8858,30.9924,160272.0
2022-07-05 13:40:00,31.96,32.05,31.8,31.81,175257.0,30.9827,31.0699,30.8276,30.8373,175257.0
2022-07-05 13:45:00,31.81,31.81,31.68,31.77,142022.0,30.8373,30.8373,30.7113,30.7985,142022.0
2022-07-05 13:50:00,31.77,31.8,31.72,31.78,115760.0,30.7985,30.8276,30.75,30.8082,115760.0
2022-07-05 13:55:00,31.78,31.83,31.74,31.82,91496.0,30.8082,30.8567,30.7694,30.847,91496.0
2022-07-05 14:00:00,31.83,31.91,31.77,31.9,90923.0,30.8567,30.9342,30.7985,30.9245,90923.0
2022-07-05 14:05:00,31.91,31.91,31.84,31.87,87931.0,30.9342,30.9342,30.8664,30.8954,87931.0
2022-07-05 14:10:00,31.87,31.88,31.78,31.81,140268.0,30.8954,30.9051,30.8082,30.8373,140268.0
2022-07-05 14:15:00,31.82,31.85,31.76,31.85,153592.0,30.847,30.8761,30.7888,30.8761,153592.0
2022-07-05 14:20:00,31.85,31.87,31.78,31.87,71193.0,30.8761,30.8954,30.8082,30.8954,71193.0
2022-07-05 14:25:00,31.87,31.94,31.85,31.93,82463.0,30.8954,30.9633,30.8761,30.9536,82463.0
2022-07-05 14:30:00,31.93,32.01,31.92,32.01,222699.0,30.9536,31.0312,30.9439,31.0312,222699.0
2022-07-05 14:35:00,32.01,32.08,31.99,32.07,203829.0,31.0312,31.099,31.0118,31.0893,203829.0
2022-07-05 14:40:00,32.08,32.08,31.97,31.98,123181.0,31.099,31.099,30.9924,31.0021,123181.0
2022-07-05 14:45:00,31.99,32.03,31.95,31.98,134475.0,31.0118,31.0506,30.973,31.0021,134475.0
2022-07-05 14:50:00,31.98,31.99,31.91,31.95,64905.0,31.0021,31.0118,30.9342,30.973,64905.0
2022-07-05 14:55:00,31.94,32.0,31.91,31.97,45632.0,30.9633,31.0215,30.9342,30.9924,45632.0
2022-07-05 15:00:00,31.98,32.02,31.94,32.02,303064.0,31.0021,31.0409,30.9633,31.0409,303064.0
2022-07-05 15:05:00,32.02,32.16,32.01,32.15,124710.0,31.0409,31.1766,31.0312,31.1669,124710.0
2022-07-05 15:10:00,32.15,32.15,32.09,32.13,136369.0,31.1669,31.1669,31.1087,31.1475,136369.0
2022-07-05 15:15:00,32.13,32.17,32.02,32.04,133913.0,31.1475,31.1863,31.0409,31.0602,133913.0
2022-07-05 15:20:00,32.03,32.15,32.03,32.14,155010.0,31.0506,31.1669,31.0506,31.1572,155010.0
2022-07-05 15:25:00,32.15,32.21,32.13,32.19,182851.0,31.1669,31.225,31.1475,31.2057,182851.0
2022-07-05 15:30:00,32.19,32.32,32.18,32.3,257891.0,31.2057,31.3317,31.196,31.3123,257891.0
2022-07-05 15:35:00,32.3,32.36,32.25,32.34,286869.0,31.3123,31.3705,31.2638,31.3511,286869.0
2022-07-05 15:40:00,32.34,32.37,32.31,32.33,266241.0,31.3511,31.3802,31.322,31.3414,266241.0
2022-07-05 15:45:00,32.33,32.39,32.31,32.38,300840.0,31.3414,31.3995,31.322,31.3899,300840.0
2022-07-05 15:50:00,32.38,32.43,32.34,32.4,426781.0,31.3899,31.4383,31.3511,31.4092,426781.0
2022-07-05 15:55:00,32.4,32.41,32.33,32.38,673199.0,31.4092,31.4189,31.3414,31.3899,673199.0
2022-07-06 09:30:00,32.05,32.49,32.05,32.2,283362.0,31.0699,31.4965,31.0699,31.2154,283362.0
2022-07-06 09:35:00,32.19,32.2,31.63,31.7,256866.0,31.2057,31.2154,30.6628,30.7306,256866.0
2022-07-06 09:40:00,31.7,31.86,31.63,31.67,238358.0,30.7306,30.8858,30.6628,30.7016,238358.0
2022-07-06 09:45:00,31.67,31.71,31.31,31.32,268972.0,30.7016,30.7403,30.3526,30.3623,268972.0
2022-07-06 09:50:00,31.32,31.42,31.21,31.28,287588.0,30.3623,30.4592,30.2556,30.3235,287588.0
2022-07-06 09:55:00,31.27,31.39,31.21,31.32,224602.0,30.3138,30.4301,30.2556,30.3623,224602.0
2022-07-06 10:00:00,31.32,31.38,31.17,31.25,272200.0,30.3623,30.4204,30.2169,30.2944,272200.0
2022-07-06 10:05:00,31.25,31.53,31.24,31.45,217809.0,30.2944,30.5658,30.2847,30.4883,217809.0
2022-07-06 10:10:00,31.45,31.47,31.26,31.35,199880.0,30.4883,30.5077,30.3041,30.3913,199880.0
2022-07-06 10:15:00,31.36,31.41,31.26,31.27,124035.0,30.401,30.4495,30.3041,30.3138,124035.0
2022-07-06 10:20:00,31.27,31.3,31.18,31.29,125836.0,30.3138,30.3429,30.2265,30.3332,125836.0
2022-07-06 10:25:00,31.28,31.37,31.24,31.36,99882.0,30.3235,30.4107,30.2847,30.401,99882.0
2022-07-06 10:30:00,31.35,31.38,31.23,31.31,101583.0,30.3913,30.4204,30.275,30.3526,101583.0
2022-07-06 10:35:00,31.32,31.35,31.25,31.33,111541.0,30.3623,30.3913,30.2944,30.372,111541.0
2022-07-06 10:40:00,31.33,31.48,31.27,31.46,139528.0,30.372,30.5174,30.3138,30.498,139528.0
2022-07-06 10:45:00,31.46,31.47,31.34,31.34,152267.0,30.498,30.5077,30.3817,30.3817,152267.0
2022-07-06 10:50:00,31.35,31.47,31.34,31.39,133462.0,30.3913,30.5077,30.3817,30.4301,133462.0
2022-07-06 10:55:00,31.39,31.41,31.31,31.33,129964.0,30.4301,30.4495,30.3526,30.372,129964.0
2022-07-06 11:00:00,31.33,31.38,31.18,31.2,94422.0,30.372,30.4204,30.2265,30.2459,94422.0
2022-07-06 11:05:00,31.2,31.26,31.18,31.22,105002.0,30.2459,30.3041,30.2265,30.2653,105002.0
2022-07-06 11:10:00,31.22,31.29,31.18,31.29,74410.0,30.2653,30.3332,30.2265,30.3332,74410.0
2022-07-06 11:15:00,31.28,31.36,31.27,31.36,97659.0,30.3235,30.401,30.3138,30.401,97659.0
2022-07-06 11:20:00,31.36,31.36,31.28,31.34,68018.0,30.401,30.401,30.3235,30.3817,68018.0
2022-07-06 11:25:00,31.33,31.33,31.19,31.21,175375.0,30.372,30.372,30.2362,30.2556,175375.0
2022-07-06 11:30:00,31.21,31.23,30.98,31.01,404230.0,30.2556,30.275,30.0327,30.0617,404230.0
2022-07-06 11:35:00,31.01,31.12,30.99,31.1,337931.0,30.0617,30.1684,30.0424,30.149,337931.0
2022-07-06 11:40:00,31.1,31.1,30.93,31.03,325598.0,30.149,30.149,29.9842,30.0811,325598.0
2022-07-06 11:45:00,31.02,31.11,30.98,31.05,143433.0,30.0714,30.1587,30.0327,30.1005,143433.0
2022-07-06 11:50:00,31.05,31.13,31.02,31.11,119273.0,30.1005,30.1781,30.0714,30.1587,119273.0
2022-07-06 11:55:00,31.12,31.16,31.06,31.11,99421.0,30.1684,30.2072,30.1102,30.1587,99421.0
2022-07-06 12:00:00,31.11,31.12,30.97,30.98,93975.0,30.1587,30.1684,30.023,30.0327,93975.0
2022-07-06 12:05:00,30.99,31.06,30.98,31.02,97835.0,30.0424,30.1102,30.0327,30.0714,97835.0
2022-07-06 12:10:00,31.03,31.1,31.0,31.1,74027.0,30.0811,30.149,30.052,30.149,74027.0
2022-07-06 12:15:00,31.1,31.11,31.04,31.08,56299.0,30.149,30.1587,30.0908,30.1296,56299.0
2022-07-06 12:20:00,31.09,31.13,31.0,31.01,97104.0,30.1393,30.1781,30.052,30.0617,97104.0
2022-07-06 12:25:00,31.01,31.07,31.0,31.07,57962.0,30.0617,30.1199,30.052,30.1199,57962.0
2022-07-06 12:30:00,31.07,31.12,31.04,31.11,89631.0,30.1199,30.1684,30.0908,30.1587,89631.0
2022-07-06 12:35:00,31.11,31.14,31.07,31.09,134153.0,30.1587,30.1878,30.1199,30.1393,134153.0
2022-07-06 12:40:00,31.09,31.13,31.05,31.12,103161.0,30.1393,30.1781,30.1005,30.1684,103161.0
2022-07-06 12:45:00,31.12,31.12,31.03,31.03,99294.0,30.1684,30.1684,30.0811,30.0811,99294.0
2022-07-06 12:50:00,31.03,31.05,30.99,31.05,132050.0,30.0811,30.1005,30.0424,30.1005,132050.0
2022-07-06 12:55:00,31.04,31.08,31.02,31.07,75129.0,30.0908,30.1296,30.0714,30.1199,75129.0
2022-07-06 13:00:00,31.07,31.13,31.06,31.1,72740.0,30.1199,30.1781,30.1102,30.149,72740.0
2022-07-06 13:05:00,31.1,31.18,31.09,31.15,81094.0,30.149,30.2265,30.1393,30.1975,81094.0
2022-07-06 13:10:00,31.15,31.16,31.12,31.15,50029.0,30.1975,30.2072,30.1684,30.1975,50029.0
2022-07-06 13:15:00,31.15,31.16,31.1,31.11,45250.0,30.1975,30.2072,30.149,30.1587,45250.0
2022-07-06 13:20:00,31.11,31.15,31.08,31.11,70898.0,30.1587,30.1975,30.1296,30.1587,70898.0
2022-07-06 13:25:00,31.12,31.12,31.07,31.1,71914.0,30.1684,30.1684,30.1199,30.149,71914.0
2022-07-06 13:30:00,31.09,31.17,31.09,31.17,63457.0,30.1393,30.2169,30.1393,30.2169,63457.0
2022-07-06 13:35:00,31.17,31.2,31.14,31.17,70756.0,30.2169,30.2459,30.1878,30.2169,70756.0
2022-07-06 13:40:00,31.17,31.18,31.14,31.15,56978.0,30.2169,30.2265,30.1878,30.1975,56978.0
2022-07-06 13:45:00,31.15,31.23,31.15,31.2,65536.0,30.1975,30.275,30.1975,30.2459,65536.0
2022-07-06 13:50:00,31.21,31.23,31.18,31.21,40378.0,30.2556,30.275,30.2265,30.2556,40378.0
2022-07-06 13:55:00,31.21,31.27,31.2,31.21,102921.0,30.2556,30.3138,30.2459,30.2556,102921.0
2022-07-06 14:00:00,31.21,31.31,31.13,31.2,208181.0,30.2556,30.3526,30.1781,30.2459,208181.0
2022-07-06 14:05:00,31.21,31.36,31.2,31.26,189281.0,30.2556,30.401,30.2459,30.3041,189281.0
2022-07-06 14:10:00,31.25,31.27,31.13,31.21,156680.0,30.2944,30.3138,30.1781,30.2556,156680.0
2022-07-06 14:15:00,31.21,31.22,31.05,31.08,97841.0,30.2556,30.2653,30.1005,30.1296,97841.0
2022-07-06 14:20:00,31.07,31.14,31.06,31.11,125614.0,30.1199,30.1878,30.1102,30.1587,125614.0
2022-07-06 14:25:00,31.11,31.3,31.04,31.28,174852.0,30.1587,30.3429,30.0908,30.3235,174852.0
2022-07-06 14:30:00,31.29,31.36,31.22,31.32,220276.0,30.3332,30.401,30.2653,30.3623,220276.0
2022-07-06 14:35:00,31.32,31.36,31.25,31.31,139645.0,30.3623,30.401,30.2944,30.3526,139645.0
2022-07-06 14:40:00,31.32,31.51,31.32,31.47,236887.0,30.3623,30.5465,30.3623,30.5077,236887.0
2022-07-06 14:45:00,31.48,31.51,31.38,31.43,129319.0,30.5174,30.5465,30.4204,30.4689,129319.0
2022-07-06 14:50:00,31.42,31.44,31.38,31.42,81661.0,30.4592,30.4786,30.4204,30.4592,81661.0
2022-07-06 14:55:00,31.41,31.46,31.38,31.43,136946.0,30.4495,30.498,30.4204,30.4689,136946.0
2022-07-06 15:00:00,31.44,31.45,31.33,31.37,117297.0,30.4786,30.4883,30.372,30.4107,117297.0
2022-07-06 15:05:00,31.38,31.41,31.33,31.4,69273.0,30.4204,30.4495,30.372,30.4398,69273.0
2022-07-06 15:10:00,31.39,31.5,31.37,31.48,116927.0,30.4301,30.5368,30.4107,30.5174,116927.0
2022-07-06 15:15:00,31.48,31.55,31.45,31.53,112249.0,30.5174,30.5852,30.4883,30.5658,112249.0
2022-07-06 15:20:00,31.52,31.63,31.51,31.62,194869.0,30.5561,30.6628,30.5465,30.6531,194869.0
2022-07-06 15:25:00,31.62,31.62,31.53,31.57,179150.0,30.6531,30.6531,30.5658,30.6046,179150.0
2022-07-06 15:30:00,31.57,31.6,31.51,31.59,211780.0,30.6046,30.6337,30.5465,30.624,211780.0
2022-07-06 15:35:00,31.59,31.66,31.53,31.55,157120.0,30.624,30.6919,30.5658,30.5852,157120.0
2022-07-06 15:40:00,31.54,31.56,31.48,31.49,183378.0,30.5755,30.5949,30.5174,30.5271,183378.0
2022-07-06 15:45:00,31.49,31.5,31.41,31.46,311955.0,30.5271,30.5368,30.4495,30.498,311955.0
2022-07-06 15:50:00,31.47,31.49,31.25,31.28,451953.0,30.5077,30.5271,30.2944,30.3235,451953.0
2022-07-06 15:55:00,31.28,31.29,31.22,31.28,637453.0,30.3235,30.3332,30.2653,30.3235,637453.0
2022-07-07 09:30:00,32.0,32.61,31.95,32.59,703646.0,31.0215,31.6128,30.973,31.5934,703646.0
2022-07-07 09:35:00,32.57,32.79,32.35,32.36,468522.0,31.574,31.7873,31.3608,31.3705,468522.0
2022-07-07 09:40:00,32.36,32.77,32.27,32.64,330618.0,31.3705,31.7679,31.2832,31.6419,330618.0
2022-07-07 09:45:00,32.63,32.79,32.45,32.52,233922.0,31.6322,31.7873,31.4577,31.5256,233922.0
2022-07-07 09:50:00,32.53,32.53,32.26,32.29,155171.0,31.5353,31.5353,31.2735,31.3026,155171.0
2022-07-07 09:55:00,32.29,32.29,32.08,32.19,183590.0,31.3026,31.3026,31.099,31.2057,183590.0
2022-07-07 10:00:00,32.18,32.18,31.96,32.08,243298.0,31.196,31.196,30.9827,31.099,243298.0
2022-07-07 10:05:00,32.07,32.23,32.01,32.21,174178.0,31.0893,31.2444,31.0312,31.225,174178.0
2022-07-07 10:10:00,32.21,32.33,32.07,32.11,184061.0,31.225,31.3414,31.0893,31.1281,184061.0
2022-07-07 10:15:00,32.11,32.18,32.04,32.08,105238.0,31.1281,31.196,31.0602,31.099,105238.0
2022-07-07 10:20:00,32.08,32.17,32.04,32.16,122250.0,31.099,31.1863,31.0602,31.1766,122250.0
2022-07-07 10:25:00,32.16,32.24,32.11,32.23,88372.0,31.1766,31.2541,31.1281,31.2444,88372.0
2022-07-07 10:30:00,32.24,32.43,32.2,32.33,232725.0,31.2541,31.4383,31.2154,31.3414,232725.0
2022-07-07 10:35:00,32.32,32.39,32.25,32.36,114058.0,31.3317,31.3995,31.2638,31.3705,114058.0
2022-07-07 10:40:00,32.38,32.38,32.26,32.34,124800.0,31.3899,31.3899,31.2735,31.3511,124800.0
2022-07-07 10:45:00,32.34,32.47,32.28,32.45,155571.0,31.3511,31.4771,31.2929,31.4577,155571.0
2022-07-07 10:50:00,32.45,32.57,32.42,32.51,174211.0,31.4577,31.574,31.4286,31.5159,174211.0
2022-07-07 10:55:00,32.5,32.53,32.39,32.44,103883.0,31.5062,31.5353,31.3995,31.448,103883.0
2022-07-07 11:00:00,32.44,32.52,32.39,32.51,91817.0,31.448,31.5256,31.3995,31.5159,91817.0
2022-07-07 11:05:00,32.51,32.54,32.45,32.45,67751.0,31.5159,31.545,31.4577,31.4577,67751.0
2022-07-07 11:10:00,32.45,32.5,32.37,32.38,83655.0,31.4577,31.5062,31.3802,31.3899,83655.0
2022-07-07 11:15:00,32.38,32.42,32.36,32.4,104319.0,31.3899,31.4286,31.3705,31.4092,104319.0
2022-07-07 11:20:00,32.4,32.5,32.38,32.47,105623.0,31.4092,31.5062,31.3899,31.4771,105623.0
2022-07-07 11:25:00,32.47,32.54,32.45,32.48,89254.0,31.4771,31.545,31.4577,31.4868,89254.0
2022-07-07 11:30:00,32.49,32.56,32.48,32.51,181945.0,31.4965,31.5643,31.4868,31.5159,181945.0
2022-07-07 11:35:00,32.5,32.55,32.49,32.52,71574.0,31.5062,31.5547,31.4965,31.5256,71574.0
2022-07-07 11:40:00,32.52,32.54,32.48,32.52,46564.0,31.5256,31.545,31.4868,31.5256,46564.0
2022-07-07 11:45:00,32.52,32.55,32.47,32.49,49247.0,31.5256,31.5547,31.4771,31.4965,49247.0
2022-07-07 11:50:00,32.5,32.55,32.45,32.48,58771.0,31.5062,31.5547,31.4577,31.4868,58771.0
2022-07-07 11:55:00,32.49,32.51,32.43,32.45,105063.0,31.4965,31.5159,31.4383,31.4577,105063.0
2022-07-07 12:00:00,32.44,32.55,32.41,32.55,185734.0,31.448,31.5547,31.4189,31.5547,185734.0
2022-07-07 12:05:00,32.55,32.58,32.51,32.53,58128.0,31.5547,31.5837,31.5159,31.5353,58128.0
2022-07-07 12:10:00,32.54,32.59,32.53,32.58,83771.0,31.545,31.5934,31.5353,31.5837,83771.0
2022-07-07 12:15:00,32.58,32.59,32.54,32.55,77257.0,31.5837,31.5934,31.545,31.5547,77257.0
2022-07-07 12:20:00,32.56,32.58,32.52,32.55,41921.0,31.5643,31.5837,31.5256,31.5547,41921.0
2022-07-07 12:25:00,32.56,32.58,32.53,32.55,39437.0,31.5643,31.5837,31.5353,31.5547,39437.0
2022-07-07 12:30:00,32.55,32.58,32.51,32.58,81773.0,31.5547,31.5837,31.5159,31.5837,81773.0
2022-07-07 12:35:00,32.57,32.62,32.57,32.58,54084.0,31.574,31.6225,31.574,31.5837,54084.0
2022-07-07 12:40:00,32.58,32.58,32.54,32.55,48365.0,31.5837,31.5837,31.545,31.5547,48365.0
2022-07-07 12:45:00,32.55,32.57,32.52,32.52,94843.0,31.5547,31.574,31.5256,31.5256,94843.0
2022-07-07 12:50:00,32.51,32.55,32.5,32.54,70358.0,31.5159,31.5547,31.5062,31.545,70358.0
2022-07-07 12:55:00,32.53,32.58,32.51,32.57,90236.0,31.5353,31.5837,31.5159,31.574,90236.0
2022-07-07 13:00:00,32.57,32.58,32.48,32.51,64706.0,31.574,31.5837,31.4868,31.5159,64706.0
2022-07-07 13:05:00,32.5,32.58,32.49,32.52,110531.0,31.5062,31.5837,31.4965,31.5256,110531.0
2022-07-07 13:10:00,32.52,32.53,32.43,32.44,72701.0,31.5256,31.5353,31.4383,31.448,72701.0
2022-07-07 13:15:00,32.44,32.49,32.4,32.44,71316.0,31.448,31.4965,31.4092,31.448,71316.0
2022-07-07 13:20:00,32.44,32.45,32.39,32.4,49373.0,31.448,31.4577,31.3995,31.4092,49373.0
2022-07-07 13:25:00,32.39,32.44,32.38,32.4,102956.0,31.3995,31.448,31.3899,31.4092,102956.0
2022-07-07 13:30:00,32.4,32.49,32.37,32.48,96700.0,31.4092,31.4965,31.3802,31.4868,96700.0
2022-07-07 13:35:00,32.48,32.51,32.47,32.5,98370.0,31.4868,31.5159,31.4771,31.5062,98370.0
2022-07-07 13:40:00,32.51,32.55,32.49,32.5,41468.0,31.5159,31.5547,31.4965,31.5062,41468.0
2022-07-07 13:45:00,32.49,32.5,32.47,32.48,51606.0,31.4965,31.5062,31.4771,31.4868,51606.0
2022-07-07 13:50:00,32.48,32.5,32.44,32.47,58545.0,31.4868,31.5062,31.448,31.4771,58545.0
2022-07-07 13:55:00,32.47,32.55,32.47,32.55,77987.0,31.4771,31.5547,31.4771,31.5547,77987.0
2022-07-07 14:00:00,32.55,32.58,32.53,32.56,88642.0,31.5547,31.5837,31.5353,31.5643,88642.0
2022-07-07 14:05:00,32.55,32.61,32.55,32.59,113348.0,31.5547,31.6128,31.5547,31.5934,113348.0
2022-07-07 14:10:00,32.6,32.69,32.59,32.69,144455.0,31.6031,31.6904,31.5934,31.6904,144455.0
2022-07-07 14:15:00,32.69,32.7,32.66,32.69,117207.0,31.6904,31.7001,31.6613,31.6904,117207.0
2022-07-07 14:20:00,32.69,32.72,32.66,32.68,91924.0,31.6904,31.7195,31.6613,31.6807,91924.0
2022-07-07 14:25:00,32.68,32.7,32.67,32.68,45426.0,31.6807,31.7001,31.671,31.6807,45426.0
2022-07-07 14:30:00,32.67,32.71,32.64,32.64,72305.0,31.671,31.7098,31.6419,31.6419,72305.0
2022-07-07 14:35:00,32.64,32.66,32.61,32.66,86689.0,31.6419,31.6613,31.6128,31.6613,86689.0
2022-07-07 14:40:00,32.66,32.66,32.6,32.63,86135.0,31.6613,31.6613,31.6031,31.6322,86135.0
2022-07-07 14:45:00,32.64,32.74,32.64,32.73,115894.0,31.6419,31.7388,31.6419,31.7291,115894.0
2022-07-07 14:50:00,32.73,32.76,32.7,32.73,81723.0,31.7291,31.7582,31.7001,31.7291,81723.0
2022-07-07 14:55:00,32.74,32.77,32.73,32.77,89601.0,31.7388,31.7679,31.7291,31.7679,89601.0
2022-07-07 15:00:00,32.77,32.79,32.73,32.73,81360.0,31.7679,31.7873,31.7291,31.7291,81360.0
2022-07-07 15:05:00,32.73,32.76,32.7,32.75,52854.0,31.7291,31.7582,31.7001,31.7485,52854.0
2022-07-07 15:10:00,32.75,32.8,32.73,32.78,103809.0,31.7485,31.797,31.7291,31.7776,103809.0
2022-07-07 15:15:00,32.78,32.84,32.78,32.83,367450.0,31.7776,31.8358,31.7776,31.8261,367450.0
2022-07-07 15:20:00,32.82,32.85,32.79,32.81,171527.0,31.8164,31.8455,31.7873,31.8067,171527.0
2022-07-07 15:25:00,32.8,32.81,32.77,32.79,108098.0,31.797,31.8067,31.7679,31.7873,108098.0
2022-07-07 15:30:00,32.77,32.84,32.77,32.8,103207.0,31.7679,31.8358,31.7679,31.797,103207.0
2022-07-07 15:35:00,32.8,32.83,32.67,32.67,157105.0,31.797,31.8261,31.671,31.671,157105.0
2022-07-07 15:40:00,32.66,32.71,32.66,32.67,123103.0,31.6613,31.7098,31.6613,31.671,123103.0
2022-07-07 15:45:00,32.67,32.73,32.66,32.72,158870.0,31.671,31.7291,31.6613,31.7195,158870.0
2022-07-07 15:50:00,32.71,32.74,32.6,32.64,254451.0,31.7098,31.7388,31.6031,31.6419,254451.0
2022-07-07 15:55:00,32.63,32.67,32.58,32.65,733768.0,31.6322,31.671,31.5837,31.6516,733768.0
2022-07-08 09:30:00,32.69,32.93,32.54,32.66,335687.0,31.6904,31.923,31.545,31.6613,335687.0
2022-07-08 09:35:00,32.65,32.67,32.5,32.62,166076.0,31.6516,31.671,31.5062,31.6225,166076.0
2022-07-08 09:40:00,32.61,32.95,32.53,32.9,242985.0,31.6128,31.9424,31.5353,31.8939,242985.0
2022-07-08 09:45:00,32.89,33.11,32.59,32.61,346248.0,31.8843,32.0975,31.5934,31.6128,346248.0
2022-07-08 09:50:00,32.58,32.6,32.3,32.41,222034.0,31.5837,31.6031,31.3123,31.4189,222034.0
2022-07-08 09:55:00,32.4,32.48,32.35,32.4,105086.0,31.4092,31.4868,31.3608,31.4092,105086.0
2022-07-08 10:00:00,32.4,32.42,32.29,32.4,124833.0,31.4092,31.4286,31.3026,31.4092,124833.0
2022-07-08 10:05:00,32.41,32.44,32.31,32.41,137561.0,31.4189,31.448,31.322,31.4189,137561.0
2022-07-08 10:10:00,32.41,32.56,32.32,32.55,187521.0,31.4189,31.5643,31.3317,31.5547,187521.0
2022-07-08 10:15:00,32.56,32.77,32.56,32.73,77823.0,31.5643,31.7679,31.5643,31.7291,77823.0
2022-07-08 10:20:00,32.72,32.72,32.58,32.66,62321.0,31.7195,31.7195,31.5837,31.6613,62321.0
2022-07-08 10:25:00,32.66,32.86,32.66,32.8,87233.0,31.6613,31.8552,31.6613,31.797,87233.0
2022-07-08 10:30:00,32.82,32.83,32.74,32.82,91779.0,31.8164,31.8261,31.7388,31.8164,91779.0
2022-07-08 10:35:00,32.83,32.97,32.78,32.89,103470.0,31.8261,31.9618,31.7776,31.8843,103470.0
2022-07-08 10:40:00,32.9,32.98,32.87,32.97,80874.0,31.8939,31.9715,31.8649,31.9618,80874.0
2022-07-08 10:45:00,32.97,33.05,32.95,33.02,118595.0,31.9618,32.0394,31.9424,32.0103,118595.0
2022-07-08 10:50:00,33.01,33.03,32.92,32.93,178230.0,32.0006,32.02,31.9133,31.923,178230.0
2022-07-08 10:55:00,32.93,33.02,32.93,33.02,184446.0,31.923,32.0103,31.923,32.0103,184446.0
2022-07-08 11:00:00,33.02,33.13,33.0,33.02,197093.0,32.0103,32.1169,31.9909,32.0103,197093.0
2022-07-08 11:05:00,33.01,33.01,32.88,32.99,107851.0,32.0006,32.0006,31.8746,31.9812,107851.0
2022-07-08 11:10:00,32.97,33.0,32.83,32.83,117228.0,31.9618,31.9909,31.8261,31.8261,117228.0
2022-07-08 11:15:00,32.84,32.95,32.83,32.91,75758.0,31.8358,31.9424,31.8261,31.9036,75758.0
2022-07-08 11:20:00,32.91,33.04,32.9,32.98,111354.0,31.9036,32.0297,31.8939,31.9715,111354.0
2022-07-08 11:25:00,32.99,33.09,32.98,33.01,85231.0,31.9812,32.0781,31.9715,32.0006,85231.0
2022-07-08 11:30:00,33.01,33.08,32.95,33.06,69035.0,32.0006,32.0684,31.9424,32.0491,69035.0
2022-07-08 11:35:00,33.05,33.08,32.98,33.01,193722.0,32.0394,32.0684,31.9715,32.0006,193722.0
2022-07-08 11:40:00,33.01,33.04,32.94,32.95,94824.0,32.0006,32.0297,31.9327,31.9424,94824.0
2022-07-08 11:45:00,32.95,32.96,32.8,32.81,101261.0,31.9424,31.9521,31.797,31.8067,101261.0
2022-07-08 11:50:00,32.81,32.83,32.74,32.81,66638.0,31.8067,31.8261,31.7388,31.8067,66638.0
2022-07-08 11:55:00,32.81,32.85,32.79,32.84,46217.0,31.8067,31.8455,31.7873,31.8358,46217.0
2022-07-08 12:00:00,32.85,32.86,32.75,32.77,27029.0,31.8455,31.8552,31.7485,31.7679,27029.0
2022-07-08 12:05:00,32.77,32.78,32.61,32.63,60069.0,31.7679,31.7776,31.6128,31.6322,60069.0
2022-07-08 12:10:00,32.63,32.67,32.62,32.64,50812.0,31.6322,31.671,31.6225,31.6419,50812.0
2022-07-08 12:15:00,32.63,32.68,32.6,32.68,58716.0,31.6322,31.6807,31.6031,31.6807,58716.0
2022-07-08 12:20:00,32.67,32.7,32.53,32.56,127159.0,31.671,31.7001,31.5353,31.5643,127159.0
2022-07-08 12:25:00,32.57,32.58,32.44,32.45,124564.0,31.574,31.5837,31.448,31.4577,124564.0
2022-07-08 12:30:00,32.44,32.49,32.4,32.43,101275.0,31.448,31.4965,31.4092,31.4383,101275.0
2022-07-08 12:35:00,32.42,32.47,32.32,32.32,99234.0,31.4286,31.4771,31.3317,31.3317,99234.0
2022-07-08 12:40:00,32.32,32.34,32.29,32.33,96570.0,31.3317,31.3511,31.3026,31.3414,96570.0
2022-07-08 12:45:00,32.33,32.37,32.26,32.36,83248.0,31.3414,31.3802,31.2735,31.3705,83248.0
2022-07-08 12:50:00,32.35,32.39,32.31,32.34,35045.0,31.3608,31.3995,31.322,31.3511,35045.0
2022-07-08 12:55:00,32.35,32.4,32.33,32.33,64958.0,31.3608,31.4092,31.3414,31.3414,64958.0
2022-07-08 13:00:00,32.33,32.36,32.25,32.27,80129.0,31.3414,31.3705,31.2638,31.2832,80129.0
2022-07-08 13:05:00,32.27,32.37,32.27,32.37,109832.0,31.2832,31.3802,31.2832,31.3802,109832.0
2022-07-08 13:10:00,32.36,32.39,32.34,32.36,59953.0,31.3705,31.3995,31.3511,31.3705,59953.0
2022-07-08 13:15:00,32.37,32.37,32.26,32.3,74330.0,31.3802,31.3802,31.2735,31.3123,74330.0
2022-07-08 13:20:00,32.3,32.33,32.28,32.3,37782.0,31.3123,31.3414,31.2929,31.3123,37782.0
2022-07-08 13:25:00,32.3,32.49,32.26,32.47,130234.0,31.3123,31.4965,31.2735,31.4771,130234.0
2022-07-08 13:30:00,32.47,32.49,32.44,32.44,70115.0,31.4771,31.4965,31.448,31.448,70115.0
2022-07-08 13:35:00,32.45,32.51,32.42,32.49,83448.0,31.4577,31.5159,31.4286,31.4965,83448.0
2022-07-08 13:40:00,32.5,32.56,32.48,32.54,98985.0,31.5062,31.5643,31.4868,31.545,98985.0
2022-07-08 13:45:00,32.53,32.54,32.46,32.51,111090.0,31.5353,31.545,31.4674,31.5159,111090.0
2022-07-08 13:50:00,32.51,32.58,32.49,32.53,78865.0,31.5159,31.5837,31.4965,31.5353,78865.0
2022-07-08 13:55:00,32.53,32.54,32.42,32.46,61037.0,31.5353,31.545,31.4286,31.4674,61037.0
2022-07-08 14:00:00,32.47,32.49,32.43,32.48,42659.0,31.4771,31.4965,31.4383,31.4868,42659.0
2022-07-08 14:05:00,32.47,32.57,32.47,32.55,61613.0,31.4771,31.574,31.4771,31.5547,61613.0
2022-07-08 14:10:00,32.55,32.57,32.53,32.55,33860.0,31.5547,31.574,31.5353,31.5547,33860.0
2022-07-08 14:15:00,32.55,32.55,32.49,32.5,95717.0,31.5547,31.5547,31.4965,31.5062,95717.0
2022-07-08 14:20:00,32.5,32.54,32.48,32.51,64714.0,31.5062,31.545,31.4868,31.5159,64714.0
2022-07-08 14:25:00,32.5,32.54,32.47,32.52,56524.0,31.5062,31.545,31.4771,31.5256,56524.0
2022-07-08 14:30:00,32.52,32.56,32.51,32.54,57190.0,31.5256,31.5643,31.5159,31.545,57190.0
2022-07-08 14:35:00,32.54,32.59,32.5,32.57,98157.0,31.545,31.5934,31.5062,31.574,98157.0
2022-07-08 14:40:00,32.56,32.62,32.54,32.61,74433.0,31.5643,31.6225,31.545,31.6128,74433.0
2022-07-08 14:45:00,32.61,32.62,32.53,32.54,49909.0,31.6128,31.6225,31.5353,31.545,49909.0
2022-07-08 14:50:00,32.54,32.58,32.48,32.49,47309.0,31.545,31.5837,31.4868,31.4965,47309.0
2022-07-08 14:55:00,32.48,32.55,32.46,32.55,47684.0,31.4868,31.5547,31.4674,31.5547,47684.0
2022-07-08 15:00:00,32.55,32.57,32.49,32.54,49151.0,31.5547,31.574,31.4965,31.545,49151.0
2022-07-08 15:05:00,32.54,32.55,32.47,32.48,74819.0,31.545,31.5547,31.4771,31.4868,74819.0
2022-07-08 15:10:00,32.49,32.56,32.48,32.54,68540.0,31.4965,31.5643,31.4868,31.545,68540.0
2022-07-08 15:15:00,32.55,32.55,32.5,32.52,77252.0,31.5547,31.5547,31.5062,31.5256,77252.0
2022-07-08 15:20:00,32.52,32.53,32.47,32.49,78523.0,31.5256,31.5353,31.4771,31.4965,78523.0
2022-07-08 15:25:00,32.49,32.5,32.46,32.49,70636.0,31.4965,31.5062,31.4674,31.4965,70636.0
2022-07-08 15:30:00,32.49,32.5,32.43,32.45,89152.0,31.4965,31.5062,31.4383,31.4577,89152.0
2022-07-08 15:35:00,32.46,32.48,32.4,32.44,99428.0,31.4674,31.4868,31.4092,31.448,99428.0
2022-07-08 15:40:00,32.44,32.49,32.42,32.46,162327.0,31.448,31.4965,31.4286,31.4674,162327.0
2022-07-08 15:45:00,32.46,32.47,32.41,32.41,138341.0,31.4674,31.4771,31.4189,31.4189,138341.0
2022-07-08 15:50:00,32.41,32.45,32.34,32.38,284907.0,31.4189,31.4577,31.3511,31.3899,284907.0
2022-07-08 15:55:00,32.38,32.4,32.3,32.32,477818.0,31.3899,31.4092,31.3123,31.3317,477818.0
2022-07-11 09:30:00,31.91,32.2,31.85,32.09,624789.0,30.9342,31.2154,30.8761,31.1087,624789.0
2022-07-11 09:35:00,32.07,32.1,31.79,31.94,307603.0,31.0893,31.1184,30.8179,30.9633,307603.0
2022-07-11 09:40:00,31.94,31.94,31.68,31.69,162114.0,30.9633,30.9633,30.7113,30.721,162114.0
2022-07-11 09:45:00,31.69,31.69,31.53,31.64,172039.0,30.721,30.721,30.5658,30.6725,172039.0
2022-07-11 09:50:00,31.63,31.75,31.45,31.73,200402.0,30.6628,30.7791,30.4883,30.7597,200402.0
2022-07-11 09:55:00,31.74,32.05,31.74,31.96,187166.0,30.7694,31.0699,30.7694,30.9827,187166.0
2022-07-11 10:00:00,31.95,31.96,31.81,31.9,149541.0,30.973,30.9827,30.8373,30.9245,149541.0
2022-07-11 10:05:00,31.89,31.94,31.73,31.82,115171.0,30.9148,30.9633,30.7597,30.847,115171.0
2022-07-11 10:10:00,31.82,31.94,31.8,31.82,100377.0,30.847,30.9633,30.8276,30.847,100377.0
2022-07-11 10:15:00,31.82,31.95,31.81,31.81,60305.0,30.847,30.973,30.8373,30.8373,60305.0
2022-07-11 10:20:00,31.81,31.85,31.71,31.79,98982.0,30.8373,30.8761,30.7403,30.8179,98982.0
2022-07-11 10:25:00,31.78,31.82,31.65,31.7,127572.0,30.8082,30.847,30.6822,30.7306,127572.0
2022-07-11 10:30:00,31.68,31.8,31.64,31.66,98737.0,30.7113,30.8276,30.6725,30.6919,98737.0
2022-07-11 10:35:00,31.66,31.72,31.58,31.68,84331.0,30.6919,30.75,30.6143,30.7113,84331.0
2022-07-11 10:40:00,31.67,31.78,31.63,31.65,89715.0,30.7016,30.8082,30.6628,30.6822,89715.0
2022-07-11 10:45:00,31.65,31.68,31.6,31.65,90039.0,30.6822,30.7113,30.6337,30.6822,90039.0
2022-07-11 10:50:00,31.66,31.68,31.57,31.59,89865.0,30.6919,30.7113,30.6046,30.624,89865.0
2022-07-11 10:55:00,31.59,31.61,31.36,31.39,142064.0,30.624,30.6434,30.401,30.4301,142064.0
2022-07-11 11:00:00,31.38,31.44,31.34,31.36,132641.0,30.4204,30.4786,30.3817,30.401,132641.0
2022-07-11 11:05:00,31.36,31.45,31.33,31.38,154311.0,30.401,30.4883,30.372,30.4204,154311.0
2022-07-11 11:10:00,31.38,31.45,31.35,31.4,96278.0,30.4204,30.4883,30.3913,30.4398,96278.0
2022-07-11 11:15:00,31.41,31.43,31.33,31.34,113984.0,30.4495,30.4689,30.372,30.3817,113984.0
2022-07-11 11:20:00,31.34,31.37,31.27,31.28,170719.0,30.3817,30.4107,30.3138,30.3235,170719.0
2022-07-11 11:25:00,31.28,31.39,31.26,31.33,294698.0,30.3235,30.4301,30.3041,30.372,294698.0
2022-07-11 11:30:00,31.33,31.43,31.32,31.4,184503.0,30.372,30.4689,30.3623,30.4398,184503.0
2022-07-11 11:35:00,31.4,31.44,31.33,31.35,117575.0,30.4398,30.4786,30.372,30.3913,117575.0
2022-07-11 11:40:00,31.34,31.37,31.26,31.3,171525.0,30.3817,30.4107,30.3041,30.3429,171525.0
2022-07-11 11:45:00,31.3,31.31,31.25,31.26,131248.0,30.3429,30.3526,30.2944,30.3041,131248.0
2022-07-11 11:50:00,31.27,31.27,31.19,31.19,152479.0,30.3138,30.3138,30.2362,30.2362,152479.0
2022-07-11 11:55:00,31.19,31.23,31.16,31.2,128579.0,30.2362,30.275,30.2072,30.2459,128579.0
2022-07-11 12:00:00,31.2,31.23,31.05,31.1,302228.0,30.2459,30.275,30.1005,30.149,302228.0
2022-07-11 12:05:00,31.1,31.2,31.08,31.2,154583.0,30.149,30.2459,30.1296,30.2459,154583.0
2022-07-11 12:10:00,31.2,31.23,31.17,31.22,141966.0,30.2459,30.275,30.2169,30.2653,141966.0
2022-07-11 12:15:00,31.23,31.28,31.2,31.2,173988.0,30.275,30.3235,30.2459,30.2459,173988.0
2022-07-11 12:20:00,31.2,31.2,31.12,31.16,83899.0,30.2459,30.2459,30.1684,30.2072,83899.0
2022-07-11 12:25:00,31.15,31.16,31.11,31.15,101045.0,30.1975,30.2072,30.1587,30.1975,101045.0
2022-07-11 12:30:00,31.15,31.16,31.11,31.12,82131.0,30.1975,30.2072,30.1587,30.1684,82131.0
2022-07-11 12:35:00,31.13,31.25,31.12,31.22,156327.0,30.1781,30.2944,30.1684,30.2653,156327.0
2022-07-11 12:40:00,31.21,31.22,31.15,31.18,118003.0,30.2556,30.2653,30.1975,30.2265,118003.0
2022-07-11 12:45:00,31.18,31.19,31.14,31.16,61971.0,30.2265,30.2362,30.1878,30.2072,61971.0
2022-07-11 12:50:00,31.16,31.16,31.1,31.14,82594.0,30.2072,30.2072,30.149,30.1878,82594.0
2022-07-11 12:55:00,31.14,31.22,31.12,31.19,66009.0,30.1878,30.2653,30.1684,30.2362,66009.0
2022-07-11 13:00:00,31.18,31.35,31.17,31.3,87056.0,30.2265,30.3913,30.2169,30.3429,87056.0
2022-07-11 13:05:00,31.29,31.35,31.25,31.33,102531.0,30.3332,30.3913,30.2944,30.372,102531.0
2022-07-11 13:10:00,31.32,31.33,31.29,31.29,80595.0,30.3623,30.372,30.3332,30.3332,80595.0
2022-07-11 13:15:00,31.3,31.3,31.19,31.2,188404.0,30.3429,30.3429,30.2362,30.2459,188404.0
2022-07-11 13:20:00,31.21,31.28,31.2,31.27,181767.0,30.2556,30.3235,30.2459,30.3138,181767.0
2022-07-11 13:25:00,31.27,31.31,31.25,31.3,66329.0,30.3138,30.3526,30.2944,30.3429,66329.0
2022-07-11 13:30:00,31.3,31.36,31.29,31.32,137326.0,30.3429,30.401,30.3332,30.3623,137326.0
2022-07-11 13:35:00,31.32,31.38,31.31,31.38,155973.0,30.3623,30.4204,30.3526,30.4204,155973.0
2022-07-11 13:40:00,31.38,31.39,31.32,31.33,144599.0,30.4204,30.4301,30.3623,30.372,144599.0
2022-07-11 13:45:00,31.33,31.33,31.27,31.3,117454.0,30.372,30.372,30.3138,30.3429,117454.0
2022-07-11 13:50:00,31.31,31.33,31.28,31.31,200576.0,30.3526,30.372,30.3235,30.3526,200576.0
2022-07-11 13:55:00,31.32,31.32,31.22,31.25,144238.0,30.3623,30.3623,30.2653,30.2944,144238.0
2022-07-11 14:00:00,31.26,31.26,31.17,31.18,197104.0,30.3041,30.3041,30.2169,30.2265,197104.0
2022-07-11 14:05:00,31.18,31.24,31.13,31.14,173714.0,30.2265,30.2847,30.1781,30.1878,173714.0
2022-07-11 14:10:00,31.14,31.15,31.1,31.11,163866.0,30.1878,30.1975,30.149,30.1587,163866.0
2022-07-11 14:15:00,31.11,31.19,31.07,31.13,216447.0,30.1587,30.2362,30.1199,30.1781,216447.0
2022-07-11 14:20:00,31.13,31.17,31.11,31.13,192810.0,30.1781,30.2169,30.1587,30.1781,192810.0
2022-07-11 14:25:00,31.13,31.23,31.12,31.2,98450.0,30.1781,30.275,30.1684,30.2459,98450.0
2022-07-11 14:30:00,31.2,31.24,31.17,31.24,60529.0,30.2459,30.2847,30.2169,30.2847,60529.0
2022-07-11 14:35:00,31.24,31.3,31.23,31.29,136694.0,30.2847,30.3429,30.275,30.3332,136694.0
2022-07-11 14:40:00,31.29,31.37,31.28,31.33,120938.0,30.3332,30.4107,30.3235,30.372,120938.0
2022-07-11 14:45:00,31.34,31.34,31.27,31.28,60295.0,30.3817,30.3817,30.3138,30.3235,60295.0
2022-07-11 14:50:00,31.28,31.28,31.22,31.25,94344.0,30.3235,30.3235,30.2653,30.2944,94344.0
2022-07-11 14:55:00,31.24,31.28,31.2,31.2,52391.0,30.2847,30.3235,30.2459,30.2459,52391.0
2022-07-11 15:00:00,31.2,31.22,31.11,31.13,196935.0,30.2459,30.2653,30.1587,30.1781,196935.0
2022-07-11 15:05:00,31.13,31.16,31.11,31.13,154997.0,30.1781,30.2072,30.1587,30.1781,154997.0
2022-07-11 15:10:00,31.13,31.16,31.11,31.15,153942.0,30.1781,30.2072,30.1587,30.1975,153942.0
2022-07-11 15:15:00,31.14,31.18,31.1,31.16,231305.0,30.1878,30.2265,30.149,30.2072,231305.0
2022-07-11 15:20:00,31.16,31.21,31.14,31.16,235456.0,30.2072,30.2556,30.1878,30.2072,235456.0
2022-07-11 15:25:00,31.16,31.19,31.15,31.16,207531.0,30.2072,30.2362,30.1975,30.2072,207531.0
2022-07-11 15:30:00,31.16,31.18,31.15,31.18,272352.0,30.2072,30.2265,30.1975,30.2265,272352.0
2022-07-11 15:35:00,31.18,31.19,31.16,31.18,135888.0,30.2265,30.2362,30.2072,30.2265,135888.0
2022-07-11 15:40:00,31.18,31.19,31.11,31.12,145396.0,30.2265,30.2362,30.1587,30.1684,145396.0
2022-07-11 15:45:00,31.12,31.13,31.03,31.05,453060.0,30.1684,30.1781,30.0811,30.1005,453060.0
2022-07-11 15:50:00,31.05,31.05,30.93,30.94,710135.0,30.1005,30.1005,29.9842,29.9939,710135.0
2022-07-11 15:55:00,30.94,30.96,30.79,30.88,2156365.0,29.9939,30.0133,29.8485,29.9357,2156365.0
2022-07-12 09:30:00,30.92,31.34,30.8,31.07,393671.0,29.9745,30.3817,29.8582,30.1199,393671.0
2022-07-12 09:35:00,31.06,31.33,31.01,31.11,476407.0,30.1102,30.372,30.0617,30.1587,476407.0
2022-07-12 09:40:00,31.12,31.28,31.11,31.17,360996.0,30.1684,30.3235,30.1587,30.2169,360996.0
2022-07-12 09:45:00,31.17,31.25,31.04,31.14,403377.0,30.2169,30.2944,30.0908,30.1878,403377.0
2022-07-12 09:50:00,31.14,31.61,31.12,31.6,280266.0,30.1878,30.6434,30.1684,30.6337,280266.0
2022-07-12 09:55:00,31.6,31.64,31.4,31.5,134107.0,30.6337,30.6725,30.4398,30.5368,134107.0
2022-07-12 10:00:00,31.49,31.5,31.23,31.28,219068.0,30.5271,30.5368,30.275,30.3235,219068.0
2022-07-12 10:05:00,31.27,31.44,31.24,31.29,208952.0,30.3138,30.4786,30.2847,30.3332,208952.0
2022-07-12 10:10:00,31.29,31.45,31.22,31.38,388107.0,30.3332,30.4883,30.2653,30.4204,388107.0
2022-07-12 10:15:00,31.39,31.85,31.38,31.81,361685.0,30.4301,30.8761,30.4204,30.8373,361685.0
2022-07-12 10:20:00,31.8,31.85,31.6,31.65,132599.0,30.8276,30.8761,30.6337,30.6822,132599.0
2022-07-12 10:25:00,31.66,31.67,31.49,31.57,109487.0,30.6919,30.7016,30.5271,30.6046,109487.0
2022-07-12 10:30:00,31.56,31.77,31.55,31.76,117145.0,30.5949,30.7985,30.5852,30.7888,117145.0
2022-07-12 10:35:00,31.77,31.82,31.73,31.74,134521.0,30.7985,30.847,30.7597,30.7694,134521.0
2022-07-12 10:40:00,31.74,31.75,31.52,31.65,122192.0,30.7694,30.7791,30.5561,30.6822,122192.0
2022-07-12 10:45:00,31.65,31.79,31.6,31.67,186653.0,30.6822,30.8179,30.6337,30.7016,186653.0
2022-07-12 10:50:00,31.67,31.73,31.63,31.71,188435.0,30.7016,30.7597,30.6628,30.7403,188435.0
2022-07-12 10:55:00,31.71,31.8,31.69,31.79,318541.0,30.7403,30.8276,30.721,30.8179,318541.0
2022-07-12 11:00:00,31.8,31.84,31.68,31.72,295934.0,30.8276,30.8664,30.7113,30.75,295934.0
2022-07-12 11:05:00,31.73,31.74,31.67,31.72,182058.0,30.7597,30.7694,30.7016,30.75,182058.0
2022-07-12 11:10:00,31.72,31.81,31.7,31.71,349380.0,30.75,30.8373,30.7306,30.7403,349380.0
2022-07-12 11:15:00,31.71,31.72,31.55,31.64,150652.0,30.7403,30.75,30.5852,30.6725,150652.0
2022-07-12 11:20:00,31.65,31.72,31.63,31.68,317743.0,30.6822,30.75,30.6628,30.7113,317743.0
2022-07-12 11:25:00,31.69,31.84,31.65,31.84,373896.0,30.721,30.8664,30.6822,30.8664,373896.0
2022-07-12 11:30:00,31.85,31.94,31.79,31.82,202092.0,30.8761,30.9633,30.8179,30.847,202092.0
2022-07-12 11:35:00,31.82,31.92,31.82,31.92,128110.0,30.847,30.9439,30.847,30.9439,128110.0
2022-07-12 11:40:00,31.92,31.92,31.81,31.9,92610.0,30.9439,30.9439,30.8373,30.9245,92610.0
2022-07-12 11:45:00,31.89,31.93,31.86,31.92,107665.0,30.9148,30.9536,30.8858,30.9439,107665.0
2022-07-12 11:50:00,31.92,31.95,31.88,31.89,91823.0,30.9439,30.973,30.9051,30.9148,91823.0
2022-07-12 11:55:00,31.89,31.97,31.86,31.94,104643.0,30.9148,30.9924,30.8858,30.9633,104643.0
2022-07-12 12:00:00,31.95,32.01,31.94,31.99,90195.0,30.973,31.0312,30.9633,31.0118,90195.0
2022-07-12 12:05:00,31.98,32.06,31.94,31.94,175976.0,31.0021,31.0796,30.9633,30.9633,175976.0
2022-07-12 12:10:00,31.94,32.0,31.92,31.98,87231.0,30.9633,31.0215,30.9439,31.0021,87231.0
2022-07-12 12:15:00,31.98,32.01,31.9,31.92,145416.0,31.0021,31.0312,30.9245,30.9439,145416.0
2022-07-12 12:20:00,31.92,31.98,31.9,31.98,105799.0,30.9439,31.0021,30.9245,31.0021,105799.0
2022-07-12 12:25:00,31.97,32.03,31.96,32.0,191093.0,30.9924,31.0506,30.9827,31.0215,191093.0
2022-07-12 12:30:00,32.01,32.06,31.95,32.05,150945.0,31.0312,31.0796,30.973,31.0699,150945.0
2022-07-12 12:35:00,32.05,32.06,32.0,32.04,204440.0,31.0699,31.0796,31.0215,31.0602,204440.0
2022-07-12 12:40:00,32.04,32.04,31.98,31.99,103213.0,31.0602,31.0602,31.0021,31.0118,103213.0
2022-07-12 12:45:00,32.0,32.02,31.96,31.98,90546.0,31.0215,31.0409,30.9827,31.0021,90546.0
2022-07-12 12:50:00,31.97,31.98,31.88,31.91,123386.0,30.9924,31.0021,30.9051,30.9342,123386.0
2022-07-12 12:55:00,31.91,31.96,31.89,31.94,131977.0,30.9342,30.9827,30.9148,30.9633,131977.0
2022-07-12 13:00:00,31.94,31.98,31.86,31.91,109849.0,30.9633,31.0021,30.8858,30.9342,109849.0
2022-07-12 13:05:00,31.92,31.93,31.86,31.9,93786.0,30.9439,30.9536,30.8858,30.9245,93786.0
2022-07-12 13:10:00,31.89,31.91,31.86,31.87,66356.0,30.9148,30.9342,30.8858,30.8954,66356.0
2022-07-12 13:15:00,31.87,31.92,31.85,31.89,104574.0,30.8954,30.9439,30.8761,30.9148,104574.0
2022-07-12 13:20:00,31.89,31.92,31.86,31.9,65846.0,30.9148,30.9439,30.8858,30.9245,65846.0
2022-07-12 13:25:00,31.89,31.92,31.88,31.91,89132.0,30.9148,30.9439,30.9051,30.9342,89132.0
2022-07-12 13:30:00,31.91,31.92,31.86,31.88,62690.0,30.9342,30.9439,30.8858,30.9051,62690.0
2022-07-12 13:35:00,31.88,31.92,31.87,31.9,87688.0,30.9051,30.9439,30.8954,30.9245,87688.0
2022-07-12 13:40:00,31.9,31.97,31.89,31.96,100114.0,30.9245,30.9924,30.9148,30.9827,100114.0
2022-07-12 13:45:00,31.95,31.96,31.89,31.94,86615.0,30.973,30.9827,30.9148,30.9633,86615.0
2022-07-12 13:50:00,31.95,32.0,31.94,31.99,109314.0,30.973,31.0215,30.9633,31.0118,109314.0
2022-07-12 13:55:00,31.99,32.0,31.95,31.96,76794.0,31.0118,31.0215,30.973,30.9827,76794.0
2022-07-12 14:00:00,31.96,31.97,31.89,31.9,71241.0,30.9827,30.9924,30.9148,30.9245,71241.0
2022-07-12 14:05:00,31.9,31.9,31.84,31.88,105169.0,30.9245,30.9245,30.8664,30.9051,105169.0
2022-07-12 14:10:00,31.88,31.94,31.85,31.93,113763.0,30.9051,30.9633,30.8761,30.9536,113763.0
2022-07-12 14:15:00,31.92,31.96,31.88,31.96,86943.0,30.9439,30.9827,30.9051,30.9827,86943.0
2022-07-12 14:20:00,31.95,31.96,31.89,31.9,47627.0,30.973,30.9827,30.9148,30.9245,47627.0
2022-07-12 14:25:00,31.9,31.95,31.88,31.93,79041.0,30.9245,30.973,30.9051,30.9536,79041.0
2022-07-12 14:30:00,31.93,31.95,31.87,31.89,74256.0,30.9536,30.973,30.8954,30.9148,74256.0
2022-07-12 14:35:00,31.88,31.93,31.87,31.91,64715.0,30.9051,30.9536,30.8954,30.9342,64715.0
2022-07-12 14:40:00,31.91,31.91,31.85,31.9,88660.0,30.9342,30.9342,30.8761,30.9245,88660.0
2022-07-12 14:45:00,31.89,31.9,31.85,31.87,74622.0,30.9148,30.9245,30.8761,30.8954,74622.0
2022-07-12 14:50:00,31.87,31.87,31.78,31.8,97724.0,30.8954,30.8954,30.8082,30.8276,97724.0
2022-07-12 14:55:00,31.8,31.8,31.7,31.71,118369.0,30.8276,30.8276,30.7306,30.7403,118369.0
2022-07-12 15:00:00,31.71,31.72,31.6,31.62,148743.0,30.7403,30.75,30.6337,30.6531,148743.0
2022-07-12 15:05:00,31.62,31.68,31.59,31.6,73764.0,30.6531,30.7113,30.624,30.6337,73764.0
2022-07-12 15:10:00,31.6,31.66,31.56,31.65,93423.0,30.6337,30.6919,30.5949,30.6822,93423.0
2022-07-12 15:15:00,31.65,31.67,31.58,31.65,199100.0,30.6822,30.7016,30.6143,30.6822,199100.0
2022-07-12 15:20:00,31.64,31.65,31.55,31.57,94030.0,30.6725,30.6822,30.5852,30.6046,94030.0
2022-07-12 15:25:00,31.56,31.61,31.54,31.57,104858.0,30.5949,30.6434,30.5755,30.6046,104858.0
2022-07-12 15:30:00,31.56,31.61,31.51,31.52,158182.0,30.5949,30.6434,30.5465,30.5561,158182.0
2022-07-12 15:35:00,31.52,31.52,31.45,31.49,152177.0,30.5561,30.5561,30.4883,30.5271,152177.0
2022-07-12 15:40:00,31.49,31.53,31.45,31.53,135047.0,30.5271,30.5658,30.4883,30.5658,135047.0
2022-07-12 15:45:00,31.53,31.6,31.51,31.59,345066.0,30.5658,30.6337,30.5465,30.624,345066.0
2022-07-12 15:50:00,31.58,31.67,31.51,31.55,649465.0,30.6143,30.7016,30.5465,30.5852,649465.0
2022-07-12 15:55:00,31.56,31.57,31.49,31.54,908028.0,30.5949,30.6046,30.5271,30.5755,908028.0
2022-07-13 09:30:00,30.85,30.93,30.54,30.54,811633.0,29.9066,29.9842,29.6061,29.6061,811633.0
2022-07-13 09:35:00,30.55,30.84,30.36,30.77,440143.0,29.6158,29.8969,29.4316,29.8291,440143.0
2022-07-13 09:40:00,30.77,31.17,30.77,30.99,358061.0,29.8291,30.2169,29.8291,30.0424,358061.0
2022-07-13 09:45:00,30.99,31.12,30.72,31.05,378426.0,30.0424,30.1684,29.7806,30.1005,378426.0
2022-07-13 09:50:00,31.05,31.08,30.79,30.87,250710.0,30.1005,30.1296,29.8485,29.926,250710.0
2022-07-13 09:55:00,30.87,30.89,30.72,30.79,161382.0,29.926,29.9454,29.7806,29.8485,161382.0
2022-07-13 10:00:00,30.78,30.92,30.62,30.78,259367.0,29.8388,29.9745,29.6837,29.8388,259367.0
2022-07-13 10:05:00,30.78,30.86,30.63,30.71,216072.0,29.8388,29.9163,29.6934,29.7709,216072.0
2022-07-13 10:10:00,30.72,30.8,30.63,30.63,150490.0,29.7806,29.8582,29.6934,29.6934,150490.0
2022-07-13 10:15:00,30.63,30.67,30.5,30.53,219469.0,29.6934,29.7321,29.5673,29.5964,219469.0
2022-07-13 10:20:00,30.52,30.63,30.46,30.63,215688.0,29.5867,29.6934,29.5286,29.6934,215688.0
2022-07-13 10:25:00,30.63,30.87,30.62,30.82,194431.0,29.6934,29.926,29.6837,29.8776,194431.0
2022-07-13 10:30:00,30.81,30.97,30.7,30.88,290889.0,29.8679,30.023,29.7612,29.9357,290889.0
2022-07-13 10:35:00,30.88,30.95,30.81,30.83,252741.0,29.9357,30.0036,29.8679,29.8872,252741.0
2022-07-13 10:40:00,30.83,30.89,30.78,30.88,213145.0,29.8872,29.9454,29.8388,29.9357,213145.0
2022-07-13 10:45:00,30.88,30.98,30.78,30.92,144090.0,29.9357,30.0327,29.8388,29.9745,144090.0
2022-07-13 10:50:00,30.92,31.06,30.91,30.96,176307.0,29.9745,30.1102,29.9648,30.0133,176307.0
2022-07-13 10:55:00,30.96,31.05,30.95,31.01,170684.0,30.0133,30.1005,30.0036,30.0617,170684.0
2022-07-13 11:00:00,31.02,31.02,30.9,30.91,115146.0,30.0714,30.0714,29.9551,29.9648,115146.0
2022-07-13 11:05:00,30.91,31.1,30.91,31.05,171452.0,29.9648,30.149,29.9648,30.1005,171452.0
2022-07-13 11:10:00,31.05,31.22,31.04,31.21,224272.0,30.1005,30.2653,30.0908,30.2556,224272.0
2022-07-13 11:15:00,31.21,31.24,31.13,31.14,85437.0,30.2556,30.2847,30.1781,30.1878,85437.0
2022-07-13 11:20:00,31.15,31.26,31.15,31.21,118469.0,30.1975,30.3041,30.1975,30.2556,118469.0
2022-07-13 11:25:00,31.21,31.21,31.07,31.08,112976.0,30.2556,30.2556,30.1199,30.1296,112976.0
2022-07-13 11:30:00,31.07,31.11,31.0,31.01,121752.0,30.1199,30.1587,30.052,30.0617,121752.0
2022-07-13 11:35:00,31.0,31.05,30.97,31.02,113104.0,30.052,30.1005,30.023,30.0714,113104.0
2022-07-13 11:40:00,31.01,31.07,31.0,31.02,76582.0,30.0617,30.1199,30.052,30.0714,76582.0
2022-07-13 11:45:00,31.01,31.08,30.97,31.08,47286.0,30.0617,30.1296,30.023,30.1296,47286.0
2022-07-13 11:50:00,31.07,31.2,31.06,31.11,75710.0,30.1199,30.2459,30.1102,30.1587,75710.0
2022-07-13 11:55:00,31.1,31.11,31.05,31.07,72723.0,30.149,30.1587,30.1005,30.1199,72723.0
2022-07-13 12:00:00,31.07,31.16,31.05,31.15,78401.0,30.1199,30.2072,30.1005,30.1975,78401.0
2022-07-13 12:05:00,31.15,31.22,31.12,31.19,60283.0,30.1975,30.2653,30.1684,30.2362,60283.0
2022-07-13 12:10:00,31.19,31.19,31.01,31.03,87577.0,30.2362,30.2362,30.0617,30.0811,87577.0
2022-07-13 12:15:00,31.02,31.05,30.97,31.01,65601.0,30.0714,30.1005,30.023,30.0617,65601.0
2022-07-13 12:20:00,31.01,31.08,30.97,31.05,181564.0,30.0617,30.1296,30.023,30.1005,181564.0
2022-07-13 12:25:00,31.07,31.15,31.04,31.14,90088.0,30.1199,30.1975,30.0908,30.1878,90088.0
2022-07-13 12:30:00,31.14,31.2,31.09,31.19,97967.0,30.1878,30.2459,30.1393,30.2362,97967.0
2022-07-13 12:35:00,31.19,31.24,31.13,31.23,64316.0,30.2362,30.2847,30.1781,30.275,64316.0
2022-07-13 12:40:00,31.23,31.25,31.2,31.25,73202.0,30.275,30.2944,30.2459,30.2944,73202.0
2022-07-13 12:45:00,31.25,31.38,31.24,31.37,136354.0,30.2944,30.4204,30.2847,30.4107,136354.0
2022-07-13 12:50:00,31.36,31.4,31.32,31.39,90678.0,30.401,30.4398,30.3623,30.4301,90678.0
2022-07-13 12:55:00,31.39,31.4,31.33,31.36,84542.0,30.4301,30.4398,30.372,30.401,84542.0
2022-07-13 13:00:00,31.36,31.48,31.3,31.45,131049.0,30.401,30.5174,30.3429,30.4883,131049.0
2022-07-13 13:05:00,31.44,31.49,31.38,31.42,86315.0,30.4786,30.5271,30.4204,30.4592,86315.0
2022-07-13 13:10:00,31.41,31.51,31.39,31.51,74954.0,30.4495,30.5465,30.4301,30.5465,74954.0
2022-07-13 13:15:00,31.51,31.52,31.36,31.38,124694.0,30.5465,30.5561,30.401,30.4204,124694.0
2022-07-13 13:20:00,31.39,31.49,31.35,31.49,86523.0,30.4301,30.5271,30.3913,30.5271,86523.0
2022-07-13 13:25:00,31.49,31.55,31.45,31.53,195161.0,30.5271,30.5852,30.4883,30.5658,195161.0
2022-07-13 13:30:00,31.53,31.56,31.49,31.55,154514.0,30.5658,30.5949,30.5271,30.5852,154514.0
2022-07-13 13:35:00,31.54,31.57,31.49,31.5,185019.0,30.5755,30.6046,30.5271,30.5368,185019.0
2022-07-13 13:40:00,31.51,31.67,31.5,31.65,148118.0,30.5465,30.7016,30.5368,30.6822,148118.0
2022-07-13 13:45:00,31.65,31.72,31.62,31.71,92301.0,30.6822,30.75,30.6531,30.7403,92301.0
2022-07-13 13:50:00,31.72,31.73,31.62,31.63,126506.0,30.75,30.7597,30.6531,30.6628,126506.0
2022-07-13 13:55:00,31.63,31.72,31.63,31.71,98060.0,30.6628,30.75,30.6628,30.7403,98060.0
2022-07-13 14:00:00,31.71,31.71,31.46,31.5,207504.0,30.7403,30.7403,30.498,30.5368,207504.0
2022-07-13 14:05:00,31.49,31.57,31.48,31.52,122876.0,30.5271,30.6046,30.5174,30.5561,122876.0
2022-07-13 14:10:00,31.53,31.68,31.53,31.68,102661.0,30.5658,30.7113,30.5658,30.7113,102661.0
2022-07-13 14:15:00,31.68,31.68,31.54,31.63,118967.0,30.7113,30.7113,30.5755,30.6628,118967.0
2022-07-13 14:20:00,31.63,31.7,31.59,31.7,105219.0,30.6628,30.7306,30.624,30.7306,105219.0
2022-07-13 14:25:00,31.69,31.76,31.64,31.76,80333.0,30.721,30.7888,30.6725,30.7888,80333.0
2022-07-13 14:30:00,31.76,31.82,31.72,31.82,75285.0,30.7888,30.847,30.75,30.847,75285.0
2022-07-13 14:35:00,31.82,31.83,31.77,31.83,80810.0,30.847,30.8567,30.7985,30.8567,80810.0
2022-07-13 14:40:00,31.83,31.83,31.76,31.79,81829.0,30.8567,30.8567,30.7888,30.8179,81829.0
2022-07-13 14:45:00,31.79,31.83,31.73,31.74,123778.0,30.8179,30.8567,30.7597,30.7694,123778.0
2022-07-13 14:50:00,31.75,31.8,31.71,31.71,75596.0,30.7791,30.8276,30.7403,30.7403,75596.0
2022-07-13 14:55:00,31.72,31.82,31.67,31.82,104665.0,30.75,30.847,30.7016,30.847,104665.0
2022-07-13 15:00:00,31.83,31.85,31.77,31.82,117409.0,30.8567,30.8761,30.7985,30.847,117409.0
2022-07-13 15:05:00,31.82,31.82,31.67,31.71,86705.0,30.847,30.847,30.7016,30.7403,86705.0
2022-07-13 15:10:00,31.7,31.79,31.7,31.78,83577.0,30.7306,30.8179,30.7306,30.8082,83577.0
2022-07-13 15:15:00,31.77,31.82,31.74,31.82,105454.0,30.7985,30.847,30.7694,30.847,105454.0
2022-07-13 15:20:00,31.81,31.84,31.79,31.81,113977.0,30.8373,30.8664,30.8179,30.8373,113977.0
2022-07-13 15:25:00,31.81,31.81,31.74,31.77,128573.0,30.8373,30.8373,30.7694,30.7985,128573.0
2022-07-13 15:30:00,31.77,31.78,31.66,31.66,167912.0,30.7985,30.8082,30.6919,30.6919,167912.0
2022-07-13 15:35:00,31.67,31.77,31.65,31.76,162639.0,30.7016,30.7985,30.6822,30.7888,162639.0
2022-07-13 15:40:00,31.75,31.76,31.69,31.73,215927.0,30.7791,30.7888,30.721,30.7597,215927.0
2022-07-13 15:45:00,31.72,31.74,31.68,31.73,212727.0,30.75,30.7694,30.7113,30.7597,212727.0
2022-07-13 15:50:00,31.73,31.76,31.67,31.75,328212.0,30.7597,30.7888,30.7016,30.7791,328212.0
2022-07-13 15:55:00,31.75,31.79,31.71,31.71,605460.0,30.7791,30.8179,30.7403,30.7403,605460.0
2022-07-14 09:30:00,31.15,31.34,31.01,31.04,394197.0,30.1975,30.3817,30.0617,30.0908,394197.0
2022-07-14 09:35:00,31.04,31.07,30.83,30.83,384334.0,30.0908,30.1199,29.8872,29.8872,384334.0
2022-07-14 09:40:00,30.83,30.92,30.7,30.87,265948.0,29.8872,29.9745,29.7612,29.926,265948.0
2022-07-14 09:45:00,30.87,31.04,30.78,30.83,337688.0,29.926,30.0908,29.8388,29.8872,337688.0
2022-07-14 09:50:00,30.83,31.13,30.8,31.03,266149.0,29.8872,30.1781,29.8582,30.0811,266149.0
2022-07-14 09:55:00,31.03,31.16,30.95,30.96,273358.0,30.0811,30.2072,30.0036,30.0133,273358.0
2022-07-14 10:00:00,30.95,30.95,30.83,30.84,129208.0,30.0036,30.0036,29.8872,29.8969,129208.0
2022-07-14 10:05:00,30.83,30.84,30.72,30.76,134768.0,29.8872,29.8969,29.7806,29.8194,134768.0
2022-07-14 10:10:00,30.76,30.8,30.69,30.77,145610.0,29.8194,29.8582,29.7515,29.8291,145610.0
2022-07-14 10:15:00,30.76,30.84,30.67,30.69,111066.0,29.8194,29.8969,29.7321,29.7515,111066.0
2022-07-14 10:20:00,30.69,30.8,30.68,30.76,94572.0,29.7515,29.8582,29.7418,29.8194,94572.0
2022-07-14 10:25:00,30.77,30.92,30.72,30.91,131415.0,29.8291,29.9745,29.7806,29.9648,131415.0
2022-07-14 10:30:00,30.91,31.05,30.85,30.85,118544.0,29.9648,30.1005,29.9066,29.9066,118544.0
2022-07-14 10:35:00,30.85,30.93,30.77,30.89,96410.0,29.9066,29.9842,29.8291,29.9454,96410.0
2022-07-14 10:40:00,30.88,30.91,30.79,30.82,98553.0,29.9357,29.9648,29.8485,29.8776,98553.0
2022-07-14 10:45:00,30.82,30.83,30.74,30.8,124158.0,29.8776,29.8872,29.8,29.8582,124158.0
2022-07-14 10:50:00,30.81,30.98,30.79,30.98,196841.0,29.8679,30.0327,29.8485,30.0327,196841.0
2022-07-14 10:55:00,30.97,31.0,30.9,31.0,184084.0,30.023,30.052,29.9551,30.052,184084.0
2022-07-14 11:00:00,31.01,31.12,30.96,31.03,217217.0,30.0617,30.1684,30.0133,30.0811,217217.0
2022-07-14 11:05:00,31.02,31.12,30.79,31.11,577232.0,30.0714,30.1684,29.8485,30.1587,577232.0
2022-07-14 11:10:00,31.09,31.11,30.95,30.99,83680.0,30.1393,30.1587,30.0036,30.0424,83680.0
2022-07-14 11:15:00,30.99,31.14,30.92,31.08,104403.0,30.0424,30.1878,29.9745,30.1296,104403.0
2022-07-14 11:20:00,31.08,31.11,31.01,31.02,154728.0,30.1296,30.1587,30.0617,30.0714,154728.0
2022-07-14 11:25:00,31.02,31.04,30.94,30.97,92877.0,30.0714,30.0908,29.9939,30.023,92877.0
2022-07-14 11:30:00,30.98,31.0,30.9,30.92,111472.0,30.0327,30.052,29.9551,29.9745,111472.0
2022-07-14 11:35:00,30.93,31.07,30.87,31.06,162856.0,29.9842,30.1199,29.926,30.1102,162856.0
2022-07-14 11:40:00,31.07,31.26,31.07,31.17,175535.0,30.1199,30.3041,30.1199,30.2169,175535.0
2022-07-14 11:45:00,31.17,31.29,31.16,31.29,104739.0,30.2169,30.3332,30.2072,30.3332,104739.0
2022-07-14 11:50:00,31.29,31.35,31.25,31.27,101984.0,30.3332,30.3913,30.2944,30.3138,101984.0
2022-07-14 11:55:00,31.26,31.3,31.24,31.27,79527.0,30.3041,30.3429,30.2847,30.3138,79527.0
2022-07-14 12:00:00,31.28,31.36,31.22,31.25,108624.0,30.3235,30.401,30.2653,30.2944,108624.0
2022-07-14 12:05:00,31.24,31.25,31.19,31.21,101078.0,30.2847,30.2944,30.2362,30.2556,101078.0
2022-07-14 12:10:00,31.22,31.27,31.17,31.27,64147.0,30.2653,30.3138,30.2169,30.3138,64147.0
2022-07-14 12:15:00,31.27,31.35,31.23,31.34,108491.0,30.3138,30.3913,30.275,30.3817,108491.0
2022-07-14 12:20:00,31.34,31.39,31.29,31.31,110057.0,30.3817,30.4301,30.3332,30.3526,110057.0
2022-07-14 12:25:00,31.3,31.3,31.21,31.24,117081.0,30.3429,30.3429,30.2556,30.2847,117081.0
2022-07-14 12:30:00,31.23,31.3,31.23,31.26,83702.0,30.275,30.3429,30.275,30.3041,83702.0
2022-07-14 12:35:00,31.27,31.29,31.22,31.27,92365.0,30.3138,30.3332,30.2653,30.3138,92365.0
2022-07-14 12:40:00,31.27,31.28,31.16,31.18,132587.0,30.3138,30.3235,30.2072,30.2265,132587.0
2022-07-14 12:45:00,31.2,31.21,31.02,31.03,135446.0,30.2459,30.2556,30.0714,30.0811,135446.0
2022-07-14 12:50:00,31.05,31.09,31.0,31.08,85940.0,30.1005,30.1393,30.052,30.1296,85940.0
2022-07-14 12:55:00,31.08,31.12,31.05,31.1,55688.0,30.1296,30.1684,30.1005,30.149,55688.0
2022-07-14 13:00:00,31.09,31.11,31.04,31.09,50736.0,30.1393,30.1587,30.0908,30.1393,50736.0
2022-07-14 13:05:00,31.08,31.15,31.05,31.15,59014.0,30.1296,30.1975,30.1005,30.1975,59014.0
2022-07-14 13:10:00,31.15,31.15,31.06,31.11,35504.0,30.1975,30.1975,30.1102,30.1587,35504.0
2022-07-14 13:15:00,31.1,31.21,31.06,31.19,93965.0,30.149,30.2556,30.1102,30.2362,93965.0
2022-07-14 13:20:00,31.19,31.22,31.14,31.15,54847.0,30.2362,30.2653,30.1878,30.1975,54847.0
2022-07-14 13:25:00,31.14,31.17,31.1,31.11,51893.0,30.1878,30.2169,30.149,30.1587,51893.0
2022-07-14 13:30:00,31.11,31.12,31.03,31.04,80873.0,30.1587,30.1684,30.0811,30.0908,80873.0
2022-07-14 13:35:00,31.03,31.12,31.02,31.11,59509.0,30.0811,30.1684,30.0714,30.1587,59509.0
2022-07-14 13:40:00,31.11,31.17,31.09,31.16,78987.0,30.1587,30.2169,30.1393,30.2072,78987.0
2022-07-14 13:45:00,31.16,31.21,31.14,31.18,37398.0,30.2072,30.2556,30.1878,30.2265,37398.0
2022-07-14 13:50:00,31.19,31.23,31.1,31.15,49256.0,30.2362,30.275,30.149,30.1975,49256.0
2022-07-14 13:55:00,31.16,31.24,31.15,31.21,48655.0,30.2072,30.2847,30.1975,30.2556,48655.0
2022-07-14 14:00:00,31.21,31.24,31.19,31.23,48122.0,30.2556,30.2847,30.2362,30.275,48122.0
2022-07-14 14:05:00,31.23,31.3,31.22,31.29,70257.0,30.275,30.3429,30.2653,30.3332,70257.0
2022-07-14 14:10:00,31.29,31.33,31.28,31.31,83341.0,30.3332,30.372,30.3235,30.3526,83341.0
2022-07-14 14:15:00,31.32,31.43,31.31,31.42,108986.0,30.3623,30.4689,30.3526,30.4592,108986.0
2022-07-14 14:20:00,31.43,31.52,31.42,31.48,125466.0,30.4689,30.5561,30.4592,30.5174,125466.0
2022-07-14 14:25:00,31.49,31.52,31.43,31.49,87707.0,30.5271,30.5561,30.4689,30.5271,87707.0
2022-07-14 14:30:00,31.49,31.52,31.44,31.5,74885.0,30.5271,30.5561,30.4786,30.5368,74885.0
2022-07-14 14:35:00,31.51,31.56,31.5,31.56,91140.0,30.5465,30.5949,30.5368,30.5949,91140.0
2022-07-14 14:40:00,31.56,31.57,31.43,31.44,86091.0,30.5949,30.6046,30.4689,30.4786,86091.0
2022-07-14 14:45:00,31.44,31.47,31.41,31.45,45276.0,30.4786,30.5077,30.4495,30.4883,45276.0
2022-07-14 14:50:00,31.46,31.47,31.38,31.41,55413.0,30.498,30.5077,30.4204,30.4495,55413.0
2022-07-14 14:55:00,31.41,31.47,31.4,31.46,54268.0,30.4495,30.5077,30.4398,30.498,54268.0
2022-07-14 15:00:00,31.46,31.49,31.42,31.44,82862.0,30.498,30.5271,30.4592,30.4786,82862.0
2022-07-14 15:05:00,31.43,31.45,31.39,31.41,73789.0,30.4689,30.4883,30.4301,30.4495,73789.0
2022-07-14 15:10:00,31.41,31.46,31.37,31.45,76072.0,30.4495,30.498,30.4107,30.4883,76072.0
2022-07-14 15:15:00,31.46,31.5,31.42,31.49,109830.0,30.498,30.5368,30.4592,30.5271,109830.0
2022-07-14 15:20:00,31.49,31.56,31.48,31.56,90606.0,30.5271,30.5949,30.5174,30.5949,90606.0
2022-07-14 15:25:00,31.56,31.57,31.5,31.54,66183.0,30.5949,30.6046,30.5368,30.5755,66183.0
2022-07-14 15:30:00,31.55,31.59,31.51,31.51,106800.0,30.5852,30.624,30.5465,30.5465,106800.0
2022-07-14 15:35:00,31.51,31.52,31.44,31.48,110952.0,30.5465,30.5561,30.4786,30.5174,110952.0
2022-07-14 15:40:00,31.48,31.51,31.44,31.49,103987.0,30.5174,30.5465,30.4786,30.5271,103987.0
2022-07-14 15:45:00,31.48,31.53,31.44,31.5,154261.0,30.5174,30.5658,30.4786,30.5368,154261.0
2022-07-14 15:50:00,31.5,31.58,31.5,31.55,279592.0,30.5368,30.6143,30.5368,30.5852,279592.0
2022-07-14 15:55:00,31.55,31.65,31.53,31.58,737078.0,30.5852,30.6822,30.5658,30.6143,737078.0
2022-07-15 09:30:00,32.25,32.42,32.03,32.14,509265.0,31.2638,31.4286,31.0506,31.1572,509265.0
2022-07-15 09:35:00,32.15,32.37,32.15,32.21,162223.0,31.1669,31.3802,31.1669,31.225,162223.0
2022-07-15 09:40:00,32.22,32.49,32.1,32.34,256426.0,31.2347,31.4965,31.1184,31.3511,256426.0
2022-07-15 09:45:00,32.35,32.36,32.0,32.01,273368.0,31.3608,31.3705,31.0215,31.0312,273368.0
2022-07-15 09:50:00,32.01,32.01,31.75,31.76,173760.0,31.0312,31.0312,30.7791,30.7888,173760.0
2022-07-15 09:55:00,31.76,31.89,31.71,31.77,143435.0,30.7888,30.9148,30.7403,30.7985,143435.0
2022-07-15 10:00:00,31.79,32.08,31.78,32.07,241131.0,30.8179,31.099,30.8082,31.0893,241131.0
2022-07-15 10:05:00,32.07,32.15,32.02,32.14,103785.0,31.0893,31.1669,31.0409,31.1572,103785.0
2022-07-15 10:10:00,32.14,32.26,32.06,32.2,102795.0,31.1572,31.2735,31.0796,31.2154,102795.0
2022-07-15 10:15:00,32.2,32.29,32.17,32.25,101067.0,31.2154,31.3026,31.1863,31.2638,101067.0
2022-07-15 10:20:00,32.26,32.4,32.12,32.38,146790.0,31.2735,31.4092,31.1378,31.3899,146790.0
2022-07-15 10:25:00,32.38,32.63,32.37,32.6,302258.0,31.3899,31.6322,31.3802,31.6031,302258.0
2022-07-15 10:30:00,32.59,32.64,32.56,32.59,190858.0,31.5934,31.6419,31.5643,31.5934,190858.0
2022-07-15 10:35:00,32.59,32.64,32.54,32.59,202551.0,31.5934,31.6419,31.545,31.5934,202551.0
2022-07-15 10:40:00,32.59,32.65,32.43,32.44,159210.0,31.5934,31.6516,31.4383,31.448,159210.0
2022-07-15 10:45:00,32.44,32.56,32.39,32.56,133695.0,31.448,31.5643,31.3995,31.5643,133695.0
2022-07-15 10:50:00,32.55,32.55,32.5,32.52,81560.0,31.5547,31.5547,31.5062,31.5256,81560.0
2022-07-15 10:55:00,32.52,32.54,32.49,32.51,132632.0,31.5256,31.545,31.4965,31.5159,132632.0
2022-07-15 11:00:00,32.51,32.54,32.45,32.54,179195.0,31.5159,31.545,31.4577,31.545,179195.0
2022-07-15 11:05:00,32.54,32.67,32.51,32.67,116706.0,31.545,31.671,31.5159,31.671,116706.0
2022-07-15 11:10:00,32.66,32.77,32.66,32.77,184565.0,31.6613,31.7679,31.6613,31.7679,184565.0
2022-07-15 11:15:00,32.77,32.78,32.71,32.75,160002.0,31.7679,31.7776,31.7098,31.7485,160002.0
2022-07-15 11:20:00,32.75,32.8,32.7,32.7,70764.0,31.7485,31.797,31.7001,31.7001,70764.0
2022-07-15 11:25:00,32.7,32.71,32.63,32.65,85137.0,31.7001,31.7098,31.6322,31.6516,85137.0
2022-07-15 11:30:00,32.65,32.77,32.64,32.64,129593.0,31.6516,31.7679,31.6419,31.6419,129593.0
2022-07-15 11:35:00,32.64,32.75,32.61,32.72,102982.0,31.6419,31.7485,31.6128,31.7195,102982.0
2022-07-15 11:40:00,32.72,32.79,32.71,32.78,137615.0,31.7195,31.7873,31.7098,31.7776,137615.0
2022-07-15 11:45:00,32.78,32.83,32.75,32.8,73300.0,31.7776,31.8261,31.7485,31.797,73300.0
2022-07-15 11:50:00,32.8,32.87,32.75,32.85,143967.0,31.797,31.8649,31.7485,31.8455,143967.0
2022-07-15 11:55:00,32.85,32.87,32.78,32.79,144988.0,31.8455,31.8649,31.7776,31.7873,144988.0
2022-07-15 12:00:00,32.79,32.82,32.72,32.8,62313.0,31.7873,31.8164,31.7195,31.797,62313.0
2022-07-15 12:05:00,32.8,32.81,32.74,32.76,94161.0,31.797,31.8067,31.7388,31.7582,94161.0
2022-07-15 12:10:00,32.76,32.78,32.73,32.75,35853.0,31.7582,31.7776,31.7291,31.7485,35853.0
2022-07-15 12:15:00,32.73,32.77,32.71,32.76,48661.0,31.7291,31.7679,31.7098,31.7582,48661.0
2022-07-15 12:20:00,32.76,32.78,32.72,32.73,54254.0,31.7582,31.7776,31.7195,31.7291,54254.0
2022-07-15 12:25:00,32.73,32.76,32.7,32.74,46254.0,31.7291,31.7582,31.7001,31.7388,46254.0
2022-07-15 12:30:00,32.75,32.76,32.68,32.72,38412.0,31.7485,31.7582,31.6807,31.7195,38412.0
2022-07-15 12:35:00,32.71,32.73,32.69,32.7,54493.0,31.7098,31.7291,31.6904,31.7001,54493.0
2022-07-15 12:40:00,32.7,32.73,32.65,32.69,65975.0,31.7001,31.7291,31.6516,31.6904,65975.0
2022-07-15 12:45:00,32.69,32.73,32.68,32.72,23740.0,31.6904,31.7291,31.6807,31.7195,23740.0
2022-07-15 12:50:00,32.71,32.79,32.67,32.79,96356.0,31.7098,31.7873,31.671,31.7873,96356.0
2022-07-15 12:55:00,32.79,32.82,32.75,32.8,109446.0,31.7873,31.8164,31.7485,31.797,109446.0
2022-07-15 13:00:00,32.8,32.83,32.79,32.81,104029.0,31.797,31.8261,31.7873,31.8067,104029.0
2022-07-15 13:05:00,32.82,32.82,32.73,32.76,133975.0,31.8164,31.8164,31.7291,31.7582,133975.0
2022-07-15 13:10:00,32.75,32.79,32.75,32.79,63886.0,31.7485,31.7873,31.7485,31.7873,63886.0
2022-07-15 13:15:00,32.79,32.81,32.76,32.8,116713.0,31.7873,31.8067,31.7582,31.797,116713.0
2022-07-15 13:20:00,32.81,32.82,32.79,32.82,71625.0,31.8067,31.8164,31.7873,31.8164,71625.0
2022-07-15 13:25:00,32.82,32.88,32.8,32.88,90028.0,31.8164,31.8746,31.797,31.8746,90028.0
2022-07-15 13:30:00,32.88,32.89,32.85,32.88,52231.0,31.8746,31.8843,31.8455,31.8746,52231.0
2022-07-15 13:35:00,32.88,32.88,32.83,32.85,76737.0,31.8746,31.8746,31.8261,31.8455,76737.0
2022-07-15 13:40:00,32.86,32.87,32.83,32.87,63120.0,31.8552,31.8649,31.8261,31.8649,63120.0
2022-07-15 13:45:00,32.87,32.9,32.82,32.83,345899.0,31.8649,31.8939,31.8164,31.8261,345899.0
2022-07-15 13:50:00,32.83,32.86,32.82,32.82,74458.0,31.8261,31.8552,31.8164,31.8164,74458.0
2022-07-15 13:55:00,32.83,32.86,32.81,32.85,77135.0,31.8261,31.8552,31.8067,31.8455,77135.0
2022-07-15 14:00:00,32.85,32.86,32.78,32.81,57825.0,31.8455,31.8552,31.7776,31.8067,57825.0
2022-07-15 14:05:00,32.81,32.85,32.78,32.84,69413.0,31.8067,31.8455,31.7776,31.8358,69413.0
2022-07-15 14:10:00,32.84,32.87,32.81,32.87,65452.0,31.8358,31.8649,31.8067,31.8649,65452.0
2022-07-15 14:15:00,32.87,32.89,32.86,32.89,63110.0,31.8649,31.8843,31.8552,31.8843,63110.0
2022-07-15 14:20:00,32.89,32.89,32.81,32.86,106393.0,31.8843,31.8843,31.8067,31.8552,106393.0
2022-07-15 14:25:00,32.86,32.87,32.79,32.82,79729.0,31.8552,31.8649,31.7873,31.8164,79729.0
2022-07-15 14:30:00,32.81,32.84,32.79,32.8,74712.0,31.8067,31.8358,31.7873,31.797,74712.0
2022-07-15 14:35:00,32.8,32.85,32.8,32.84,53170.0,31.797,31.8455,31.797,31.8358,53170.0
2022-07-15 14:40:00,32.84,32.88,32.82,32.87,68751.0,31.8358,31.8746,31.8164,31.8649,68751.0
2022-07-15 14:45:00,32.88,32.93,32.87,32.87,85236.0,31.8746,31.923,31.8649,31.8649,85236.0
2022-07-15 14:50:00,32.87,32.89,32.85,32.87,74138.0,31.8649,31.8843,31.8455,31.8649,74138.0
2022-07-15 14:55:00,32.88,32.89,32.82,32.82,83380.0,31.8746,31.8843,31.8164,31.8164,83380.0
2022-07-15 15:00:00,32.82,32.82,32.75,32.79,109100.0,31.8164,31.8164,31.7485,31.7873,109100.0
2022-07-15 15:05:00,32.79,32.82,32.77,32.8,94708.0,31.7873,31.8164,31.7679,31.797,94708.0
2022-07-15 15:10:00,32.8,32.84,32.8,32.84,97571.0,31.797,31.8358,31.797,31.8358,97571.0
2022-07-15 15:15:00,32.83,32.85,32.82,32.84,120084.0,31.8261,31.8455,31.8164,31.8358,120084.0
2022-07-15 15:20:00,32.84,32.85,32.78,32.79,49531.0,31.8358,31.8455,31.7776,31.7873,49531.0
2022-07-15 15:25:00,32.78,32.79,32.74,32.78,78968.0,31.7776,31.7873,31.7388,31.7776,78968.0
2022-07-15 15:30:00,32.78,32.8,32.74,32.77,101285.0,31.7776,31.797,31.7388,31.7679,101285.0
2022-07-15 15:35:00,32.76,32.79,32.72,32.76,127639.0,31.7582,31.7873,31.7195,31.7582,127639.0
2022-07-15 15:40:00,32.76,32.78,32.73,32.77,154719.0,31.7582,31.7776,31.7291,31.7679,154719.0
2022-07-15 15:45:00,32.77,32.77,32.7,32.72,185363.0,31.7679,31.7679,31.7001,31.7195,185363.0
2022-07-15 15:50:00,32.73,32.76,32.68,32.76,401088.0,31.7291,31.7582,31.6807,31.7582,401088.0
2022-07-15 15:55:00,32.76,32.87,32.75,32.86,635405.0,31.7582,31.8649,31.7485,31.8552,635405.0
2022-07-18 09:30:00,33.3,33.49,33.27,33.37,518650.0,32.2817,32.4659,32.2526,32.3496,518650.0
2022-07-18 09:35:00,33.37,33.59,33.25,33.25,396158.0,32.3496,32.5628,32.2332,32.2332,396158.0
2022-07-18 09:40:00,33.25,33.44,33.21,33.34,206817.0,32.2332,32.4174,32.1945,32.3205,206817.0
2022-07-18 09:45:00,33.34,33.43,33.2,33.27,241518.0,32.3205,32.4077,32.1848,32.2526,241518.0
2022-07-18 09:50:00,33.27,33.3,33.11,33.29,173735.0,32.2526,32.2817,32.0975,32.272,173735.0
2022-07-18 09:55:00,33.3,33.44,33.27,33.27,170589.0,32.2817,32.4174,32.2526,32.2526,170589.0
2022-07-18 10:00:00,33.27,33.32,33.06,33.1,109508.0,32.2526,32.3011,32.0491,32.0878,109508.0
2022-07-18 10:05:00,33.1,33.11,32.98,32.98,147708.0,32.0878,32.0975,31.9715,31.9715,147708.0
2022-07-18 10:10:00,33.0,33.01,32.77,32.86,178604.0,31.9909,32.0006,31.7679,31.8552,178604.0
2022-07-18 10:15:00,32.86,32.97,32.81,32.95,198343.0,31.8552,31.9618,31.8067,31.9424,198343.0
2022-07-18 10:20:00,32.94,33.11,32.92,33.09,150952.0,31.9327,32.0975,31.9133,32.0781,150952.0
2022-07-18 10:25:00,33.09,33.18,33.01,33.17,84831.0,32.0781,32.1654,32.0006,32.1557,84831.0
2022-07-18 10:30:00,33.18,33.26,33.17,33.23,126988.0,32.1654,32.2429,32.1557,32.2139,126988.0
2022-07-18 10:35:00,33.24,33.24,33.14,33.2,77853.0,32.2236,32.2236,32.1266,32.1848,77853.0
2022-07-18 10:40:00,33.2,33.24,33.14,33.23,85340.0,32.1848,32.2236,32.1266,32.2139,85340.0
2022-07-18 10:45:00,33.23,33.24,33.13,33.19,100555.0,32.2139,32.2236,32.1169,32.1751,100555.0
2022-07-18 10:50:00,33.2,33.27,33.17,33.27,74884.0,32.1848,32.2526,32.1557,32.2526,74884.0
2022-07-18 10:55:00,33.27,33.28,33.21,33.22,91307.0,32.2526,32.2623,32.1945,32.2042,91307.0
2022-07-18 11:00:00,33.22,33.24,33.11,33.13,77562.0,32.2042,32.2236,32.0975,32.1169,77562.0
2022-07-18 11:05:00,33.13,33.13,33.05,33.06,93011.0,32.1169,32.1169,32.0394,32.0491,93011.0
2022-07-18 11:10:00,33.07,33.16,33.06,33.1,50463.0,32.0588,32.146,32.0491,32.0878,50463.0
2022-07-18 11:15:00,33.1,33.13,33.08,33.11,84122.0,32.0878,32.1169,32.0684,32.0975,84122.0
2022-07-18 11:20:00,33.11,33.24,33.11,33.23,66175.0,32.0975,32.2236,32.0975,32.2139,66175.0
2022-07-18 11:25:00,33.23,33.29,33.21,33.27,96699.0,32.2139,32.272,32.1945,32.2526,96699.0
2022-07-18 11:30:00,33.27,33.31,33.21,33.28,105224.0,32.2526,32.2914,32.1945,32.2623,105224.0
2022-07-18 11:35:00,33.28,33.32,33.27,33.3,64061.0,32.2623,32.3011,32.2526,32.2817,64061.0
2022-07-18 11:40:00,33.3,33.31,33.25,33.27,62444.0,32.2817,32.2914,32.2332,32.2526,62444.0
2022-07-18 11:45:00,33.27,33.28,33.2,33.2,65952.0,32.2526,32.2623,32.1848,32.1848,65952.0
2022-07-18 11:50:00,33.21,33.32,33.19,33.32,88826.0,32.1945,32.3011,32.1751,32.3011,88826.0
2022-07-18 11:55:00,33.32,33.39,33.31,33.38,114347.0,32.3011,32.369,32.2914,32.3593,114347.0
2022-07-18 12:00:00,33.38,33.41,33.3,33.39,87875.0,32.3593,32.3884,32.2817,32.369,87875.0
2022-07-18 12:05:00,33.39,33.41,33.31,33.34,124514.0,32.369,32.3884,32.2914,32.3205,124514.0
2022-07-18 12:10:00,33.33,33.37,33.31,33.32,41418.0,32.3108,32.3496,32.2914,32.3011,41418.0
2022-07-18 12:15:00,33.32,33.32,33.27,33.32,61719.0,32.3011,32.3011,32.2526,32.3011,61719.0
2022-07-18 12:20:00,33.31,33.4,33.3,33.39,77917.0,32.2914,32.3787,32.2817,32.369,77917.0
2022-07-18 12:25:00,33.39,33.39,33.3,33.32,89504.0,32.369,32.369,32.2817,32.3011,89504.0
2022-07-18 12:30:00,33.32,33.32,33.17,33.18,97739.0,32.3011,32.3011,32.1557,32.1654,97739.0
2022-07-18 12:35:00,33.18,33.23,33.18,33.19,70415.0,32.1654,32.2139,32.1654,32.1751,70415.0
2022-07-18 12:40:00,33.19,33.24,33.18,33.2,50837.0,32.1751,32.2236,32.1654,32.1848,50837.0
2022-07-18 12:45:00,33.2,33.21,33.12,33.14,94302.0,32.1848,32.1945,32.1072,32.1266,94302.0
2022-07-18 12:50:00,33.15,33.17,33.11,33.14,74847.0,32.1363,32.1557,32.0975,32.1266,74847.0
2022-07-18 12:55:00,33.13,33.13,33.03,33.08,89626.0,32.1169,32.1169,32.02,32.0684,89626.0
2022-07-18 13:00:00,33.07,33.13,33.07,33.12,51495.0,32.0588,32.1169,32.0588,32.1072,51495.0
2022-07-18 13:05:00,33.12,33.12,33.06,33.08,35448.0,32.1072,32.1072,32.0491,32.0684,35448.0
2022-07-18 13:10:00,33.07,33.09,33.04,33.05,39802.0,32.0588,32.0781,32.0297,32.0394,39802.0
2022-07-18 13:15:00,33.04,33.07,32.98,32.99,104827.0,32.0297,32.0588,31.9715,31.9812,104827.0
2022-07-18 13:20:00,32.98,33.03,32.97,33.02,82335.0,31.9715,32.02,31.9618,32.0103,82335.0
2022-07-18 13:25:00,33.02,33.05,33.0,33.02,81979.0,32.0103,32.0394,31.9909,32.0103,81979.0
2022-07-18 13:30:00,33.02,33.04,32.93,32.93,72704.0,32.0103,32.0297,31.923,31.923,72704.0
2022-07-18 13:35:00,32.92,32.94,32.87,32.9,92084.0,31.9133,31.9327,31.8649,31.8939,92084.0
2022-07-18 13:40:00,32.9,32.91,32.86,32.89,61622.0,31.8939,31.9036,31.8552,31.8843,61622.0
2022-07-18 13:45:00,32.89,32.89,32.81,32.82,56878.0,31.8843,31.8843,31.8067,31.8164,56878.0
2022-07-18 13:50:00,32.82,32.85,32.81,32.83,104189.0,31.8164,31.8455,31.8067,31.8261,104189.0
2022-07-18 13:55:00,32.83,32.83,32.69,32.7,123986.0,31.8261,31.8261,31.6904,31.7001,123986.0
2022-07-18 14:00:00,32.69,32.75,32.68,32.73,69684.0,31.6904,31.7485,31.6807,31.7291,69684.0
2022-07-18 14:05:00,32.73,32.74,32.66,32.7,68584.0,31.7291,31.7388,31.6613,31.7001,68584.0
2022-07-18 14:10:00,32.7,32.74,32.65,32.72,80995.0,31.7001,31.7388,31.6516,31.7195,80995.0
2022-07-18 14:15:00,32.71,32.79,32.71,32.77,57652.0,31.7098,31.7873,31.7098,31.7679,57652.0
2022-07-18 14:20:00,32.77,32.77,32.68,32.68,82598.0,31.7679,31.7679,31.6807,31.6807,82598.0
2022-07-18 14:25:00,32.69,32.7,32.61,32.63,91884.0,31.6904,31.7001,31.6128,31.6322,91884.0
2022-07-18 14:30:00,32.62,32.73,32.6,32.72,80047.0,31.6225,31.7291,31.6031,31.7195,80047.0
2022-07-18 14:35:00,32.73,32.78,32.71,32.77,67162.0,31.7291,31.7776,31.7098,31.7679,67162.0
2022-07-18 14:40:00,32.78,32.78,32.63,32.65,76699.0,31.7776,31.7776,31.6322,31.6516,76699.0
2022-07-18 14:45:00,32.64,32.67,32.6,32.63,65648.0,31.6419,31.671,31.6031,31.6322,65648.0
2022-07-18 14:50:00,32.63,32.64,32.59,32.63,115409.0,31.6322,31.6419,31.5934,31.6322,115409.0
2022-07-18 14:55:00,32.63,32.65,32.6,32.63,114994.0,31.6322,31.6516,31.6031,31.6322,114994.0
2022-07-18 15:00:00,32.62,32.67,32.6,32.65,68055.0,31.6225,31.671,31.6031,31.6516,68055.0
2022-07-18 15:05:00,32.65,32.73,32.65,32.71,71230.0,31.6516,31.7291,31.6516,31.7098,71230.0
2022-07-18 15:10:00,32.7,32.74,32.66,32.73,85492.0,31.7001,31.7388,31.6613,31.7291,85492.0
2022-07-18 15:15:00,32.73,32.78,32.72,32.77,87854.0,31.7291,31.7776,31.7195,31.7679,87854.0
2022-07-18 15:20:00,32.77,32.82,32.72,32.73,75438.0,31.7679,31.8164,31.7195,31.7291,75438.0
2022-07-18 15:25:00,32.73,32.75,32.65,32.65,76298.0,31.7291,31.7485,31.6516,31.6516,76298.0
2022-07-18 15:30:00,32.65,32.66,32.6,32.63,76455.0,31.6516,31.6613,31.6031,31.6322,76455.0
2022-07-18 15:35:00,32.63,32.64,32.54,32.55,77822.0,31.6322,31.6419,31.545,31.5547,77822.0
2022-07-18 15:40:00,32.55,32.57,32.52,32.55,100774.0,31.5547,31.574,31.5256,31.5547,100774.0
2022-07-18 15:45:00,32.54,32.54,32.48,32.52,137673.0,31.545,31.545,31.4868,31.5256,137673.0
2022-07-18 15:50:00,32.51,32.62,32.49,32.61,256556.0,31.5159,31.6225,31.4965,31.6128,256556.0
2022-07-18 15:55:00,32.61,32.67,32.59,32.62,409331.0,31.6128,31.671,31.5934,31.6225,409331.0
2022-07-19 09:30:00,33.35,33.63,33.27,33.45,376593.0,32.3302,32.6016,32.2526,32.4271,376593.0
2022-07-19 09:35:00,33.46,33.81,33.46,33.81,288661.0,32.4368,32.7761,32.4368,32.7761,288661.0
2022-07-19 09:40:00,33.82,33.95,33.7,33.76,236220.0,32.7858,32.9118,32.6695,32.7277,236220.0
2022-07-19 09:45:00,33.77,33.81,33.51,33.7,214304.0,32.7373,32.7761,32.4853,32.6695,214304.0
2022-07-19 09:50:00,33.7,33.87,33.7,33.83,125092.0,32.6695,32.8343,32.6695,32.7955,125092.0
2022-07-19 09:55:00,33.84,33.85,33.69,33.78,101735.0,32.8052,32.8149,32.6598,32.747,101735.0
2022-07-19 10:00:00,33.78,33.9,33.77,33.85,177690.0,32.747,32.8634,32.7373,32.8149,177690.0
2022-07-19 10:05:00,33.84,33.89,33.73,33.87,139601.0,32.8052,32.8537,32.6986,32.8343,139601.0
2022-07-19 10:10:00,33.87,34.09,33.86,34.02,278993.0,32.8343,33.0476,32.8246,32.9797,278993.0
2022-07-19 10:15:00,34.02,34.12,33.99,34.09,140904.0,32.9797,33.0766,32.9506,33.0476,140904.0
2022-07-19 10:20:00,34.09,34.22,34.08,34.16,123076.0,33.0476,33.1736,33.0379,33.1154,123076.0
2022-07-19 10:25:00,34.16,34.32,34.16,34.3,162039.0,33.1154,33.2705,33.1154,33.2511,162039.0
2022-07-19 10:30:00,34.3,34.35,34.15,34.16,205650.0,33.2511,33.2996,33.1057,33.1154,205650.0
2022-07-19 10:35:00,34.16,34.2,34.08,34.14,148030.0,33.1154,33.1542,33.0379,33.096,148030.0
2022-07-19 10:40:00,34.15,34.21,34.1,34.18,123927.0,33.1057,33.1639,33.0573,33.1348,123927.0
2022-07-19 10:45:00,34.18,34.24,34.16,34.22,100107.0,33.1348,33.193,33.1154,33.1736,100107.0
2022-07-19 10:50:00,34.21,34.28,34.19,34.28,165298.0,33.1639,33.2318,33.1445,33.2318,165298.0
2022-07-19 10:55:00,34.27,34.29,34.15,34.21,158744.0,33.2221,33.2414,33.1057,33.1639,158744.0
2022-07-19 11:00:00,34.22,34.3,34.15,34.27,113485.0,33.1736,33.2511,33.1057,33.2221,113485.0
2022-07-19 11:05:00,34.27,34.28,34.21,34.26,106643.0,33.2221,33.2318,33.1639,33.2124,106643.0
2022-07-19 11:10:00,34.26,34.28,34.2,34.2,86898.0,33.2124,33.2318,33.1542,33.1542,86898.0
2022-07-19 11:15:00,34.21,34.21,34.13,34.14,144329.0,33.1639,33.1639,33.0863,33.096,144329.0
2022-07-19 11:20:00,34.15,34.16,34.08,34.15,153083.0,33.1057,33.1154,33.0379,33.1057,153083.0
2022-07-19 11:25:00,34.14,34.22,34.12,34.21,129141.0,33.096,33.1736,33.0766,33.1639,129141.0
2022-07-19 11:30:00,34.21,34.3,34.2,34.26,59408.0,33.1639,33.2511,33.1542,33.2124,59408.0
2022-07-19 11:35:00,34.27,34.32,34.26,34.29,75700.0,33.2221,33.2705,33.2124,33.2414,75700.0
2022-07-19 11:40:00,34.29,34.39,34.27,34.39,151336.0,33.2414,33.3384,33.2221,33.3384,151336.0
2022-07-19 11:45:00,34.39,34.4,34.3,34.33,90284.0,33.3384,33.3481,33.2511,33.2802,90284.0
2022-07-19 11:50:00,34.32,34.37,34.29,34.36,68001.0,33.2705,33.319,33.2414,33.3093,68001.0
2022-07-19 11:55:00,34.36,34.45,34.35,34.43,82902.0,33.3093,33.3966,33.2996,33.3772,82902.0
2022-07-19 12:00:00,34.43,34.47,34.41,34.45,84803.0,33.3772,33.4159,33.3578,33.3966,84803.0
2022-07-19 12:05:00,34.44,34.49,34.43,34.48,99975.0,33.3869,33.4353,33.3772,33.4256,99975.0
2022-07-19 12:10:00,34.48,34.54,34.47,34.49,140727.0,33.4256,33.4838,33.4159,33.4353,140727.0
2022-07-19 12:15:00,34.49,34.49,34.44,34.46,81107.0,33.4353,33.4353,33.3869,33.4062,81107.0
2022-07-19 12:20:00,34.45,34.51,34.45,34.5,86038.0,33.3966,33.4547,33.3966,33.445,86038.0
2022-07-19 12:25:00,34.51,34.53,34.45,34.48,130739.0,33.4547,33.4741,33.3966,33.4256,130739.0
2022-07-19 12:30:00,34.47,34.53,34.46,34.52,81676.0,33.4159,33.4741,33.4062,33.4644,81676.0
2022-07-19 12:35:00,34.52,34.62,34.52,34.6,108174.0,33.4644,33.5614,33.4644,33.542,108174.0
2022-07-19 12:40:00,34.6,34.63,34.54,34.55,82839.0,33.542,33.571,33.4838,33.4935,82839.0
2022-07-19 12:45:00,34.55,34.57,34.48,34.5,92152.0,33.4935,33.5129,33.4256,33.445,92152.0
2022-07-19 12:50:00,34.5,34.5,34.44,34.48,102474.0,33.445,33.445,33.3869,33.4256,102474.0
2022-07-19 12:55:00,34.5,34.54,34.48,34.5,42776.0,33.445,33.4838,33.4256,33.445,42776.0
2022-07-19 13:00:00,34.51,34.51,34.43,34.44,53329.0,33.4547,33.4547,33.3772,33.3869,53329.0
2022-07-19 13:05:00,34.44,34.44,34.36,34.38,69887.0,33.3869,33.3869,33.3093,33.3287,69887.0
2022-07-19 13:10:00,34.39,34.42,34.34,34.34,54153.0,33.3384,33.3675,33.2899,33.2899,54153.0
2022-07-19 13:15:00,34.34,34.36,34.31,34.32,65726.0,33.2899,33.3093,33.2608,33.2705,65726.0
2022-07-19 13:20:00,34.32,34.37,34.3,34.35,67193.0,33.2705,33.319,33.2511,33.2996,67193.0
2022-07-19 13:25:00,34.34,34.42,34.34,34.4,55361.0,33.2899,33.3675,33.2899,33.3481,55361.0
2022-07-19 13:30:00,34.4,34.41,34.38,34.39,62203.0,33.3481,33.3578,33.3287,33.3384,62203.0
2022-07-19 13:35:00,34.4,34.44,34.38,34.44,40250.0,33.3481,33.3869,33.3287,33.3869,40250.0
2022-07-19 13:40:00,34.44,34.49,34.39,34.47,128725.0,33.3869,33.4353,33.3384,33.4159,128725.0
2022-07-19 13:45:00,34.47,34.48,34.41,34.41,60766.0,33.4159,33.4256,33.3578,33.3578,60766.0
2022-07-19 13:50:00,34.41,34.44,34.4,34.42,68359.0,33.3578,33.3869,33.3481,33.3675,68359.0
2022-07-19 13:55:00,34.41,34.44,34.39,34.43,57602.0,33.3578,33.3869,33.3384,33.3772,57602.0
2022-07-19 14:00:00,34.43,34.47,34.43,34.45,75603.0,33.3772,33.4159,33.3772,33.3966,75603.0
2022-07-19 14:05:00,34.45,34.52,34.45,34.51,75271.0,33.3966,33.4644,33.3966,33.4547,75271.0
2022-07-19 14:10:00,34.51,34.53,34.44,34.45,57154.0,33.4547,33.4741,33.3869,33.3966,57154.0
2022-07-19 14:15:00,34.45,34.45,34.39,34.4,62390.0,33.3966,33.3966,33.3384,33.3481,62390.0
2022-07-19 14:20:00,34.4,34.46,34.39,34.43,62880.0,33.3481,33.4062,33.3384,33.3772,62880.0
2022-07-19 14:25:00,34.43,34.44,34.31,34.32,85906.0,33.3772,33.3869,33.2608,33.2705,85906.0
2022-07-19 14:30:00,34.32,34.37,34.32,34.35,66658.0,33.2705,33.319,33.2705,33.2996,66658.0
2022-07-19 14:35:00,34.34,34.41,34.34,34.38,84837.0,33.2899,33.3578,33.2899,33.3287,84837.0
2022-07-19 14:40:00,34.38,34.42,34.36,34.41,60049.0,33.3287,33.3675,33.3093,33.3578,60049.0
2022-07-19 14:45:00,34.41,34.42,34.34,34.41,86183.0,33.3578,33.3675,33.2899,33.3578,86183.0
2022-07-19 14:50:00,34.41,34.46,34.37,34.45,81567.0,33.3578,33.4062,33.319,33.3966,81567.0
2022-07-19 14:55:00,34.45,34.45,34.41,34.44,142665.0,33.3966,33.3966,33.3578,33.3869,142665.0
2022-07-19 15:00:00,34.44,34.44,34.39,34.42,58836.0,33.3869,33.3869,33.3384,33.3675,58836.0
2022-07-19 15:05:00,34.41,34.48,34.41,34.47,76784.0,33.3578,33.4256,33.3578,33.4159,76784.0
2022-07-19 15:10:00,34.47,34.47,34.41,34.43,53905.0,33.4159,33.4159,33.3578,33.3772,53905.0
2022-07-19 15:15:00,34.44,34.46,34.41,34.44,68780.0,33.3869,33.4062,33.3578,33.3869,68780.0
2022-07-19 15:20:00,34.44,34.44,34.4,34.42,72077.0,33.3869,33.3869,33.3481,33.3675,72077.0
2022-07-19 15:25:00,34.41,34.43,34.39,34.4,70874.0,33.3578,33.3772,33.3384,33.3481,70874.0
2022-07-19 15:30:00,34.4,34.42,34.32,34.33,111146.0,33.3481,33.3675,33.2705,33.2802,111146.0
2022-07-19 15:35:00,34.32,34.4,34.32,34.39,145828.0,33.2705,33.3481,33.2705,33.3384,145828.0
2022-07-19 15:40:00,34.39,34.44,34.37,34.44,148904.0,33.3384,33.3869,33.319,33.3869,148904.0
2022-07-19 15:45:00,34.43,34.47,34.41,34.41,285113.0,33.3772,33.4159,33.3578,33.3578,285113.0
2022-07-19 15:50:00,34.41,34.45,34.37,34.39,388376.0,33.3578,33.3966,33.319,33.3384,388376.0
2022-07-19 15:55:00,34.39,34.41,34.36,34.39,723873.0,33.3384,33.3578,33.3093,33.3384,723873.0
2022-07-20 09:30:00,34.18,34.43,34.05,34.36,269546.0,33.1348,33.3772,33.0088,33.3093,269546.0
2022-07-20 09:35:00,34.38,34.53,34.33,34.44,151230.0,33.3287,33.4741,33.2802,33.3869,151230.0
2022-07-20 09:40:00,34.44,34.48,34.32,34.41,124100.0,33.3869,33.4256,33.2705,33.3578,124100.0
2022-07-20 09:45:00,34.42,34.47,34.21,34.37,111250.0,33.3675,33.4159,33.1639,33.319,111250.0
2022-07-20 09:50:00,34.37,34.62,34.35,34.51,137090.0,33.319,33.5614,33.2996,33.4547,137090.0
2022-07-20 09:55:00,34.51,34.56,34.31,34.33,125236.0,33.4547,33.5032,33.2608,33.2802,125236.0
2022-07-20 10:00:00,34.34,34.51,34.33,34.5,115458.0,33.2899,33.4547,33.2802,33.445,115458.0
2022-07-20 10:05:00,34.5,34.55,34.33,34.55,90905.0,33.445,33.4935,33.2802,33.4935,90905.0
2022-07-20 10:10:00,34.53,34.59,34.48,34.53,109472.0,33.4741,33.5323,33.4256,33.4741,109472.0
2022-07-20 10:15:00,34.52,34.57,34.46,34.56,63165.0,33.4644,33.5129,33.4062,33.5032,63165.0
2022-07-20 10:20:00,34.57,34.69,34.54,34.68,87661.0,33.5129,33.6292,33.4838,33.6195,87661.0
2022-07-20 10:25:00,34.69,34.8,34.66,34.72,124732.0,33.6292,33.7358,33.6001,33.6583,124732.0
2022-07-20 10:30:00,34.72,34.79,34.66,34.75,138622.0,33.6583,33.7262,33.6001,33.6874,138622.0
2022-07-20 10:35:00,34.75,34.89,34.74,34.82,128710.0,33.6874,33.8231,33.6777,33.7552,128710.0
2022-07-20 10:40:00,34.81,34.83,34.69,34.82,117611.0,33.7455,33.7649,33.6292,33.7552,117611.0
2022-07-20 10:45:00,34.83,34.92,34.78,34.88,89376.0,33.7649,33.8522,33.7165,33.8134,89376.0
2022-07-20 10:50:00,34.88,35.01,34.86,35.0,182905.0,33.8134,33.9394,33.794,33.9297,182905.0
2022-07-20 10:55:00,35.0,35.02,34.95,34.99,135883.0,33.9297,33.9491,33.8813,33.92,135883.0
2022-07-20 11:00:00,34.99,35.0,34.85,34.92,153825.0,33.92,33.9297,33.7843,33.8522,153825.0
2022-07-20 11:05:00,34.93,35.0,34.92,35.0,98512.0,33.8619,33.9297,33.8522,33.9297,98512.0
2022-07-20 11:10:00,34.98,35.0,34.9,34.91,90799.0,33.9103,33.9297,33.8328,33.8425,90799.0
2022-07-20 11:15:00,34.92,34.94,34.86,34.87,99180.0,33.8522,33.8716,33.794,33.8037,99180.0
2022-07-20 11:20:00,34.87,34.87,34.8,34.86,103234.0,33.8037,33.8037,33.7358,33.794,103234.0
2022-07-20 11:25:00,34.85,34.87,34.81,34.86,65810.0,33.7843,33.8037,33.7455,33.794,65810.0
2022-07-20 11:30:00,34.85,34.92,34.83,34.86,92567.0,33.7843,33.8522,33.7649,33.794,92567.0
2022-07-20 11:35:00,34.85,34.87,34.77,34.8,117314.0,33.7843,33.8037,33.7068,33.7358,117314.0
2022-07-20 11:40:00,34.81,34.82,34.75,34.8,99297.0,33.7455,33.7552,33.6874,33.7358,99297.0
2022-07-20 11:45:00,34.8,34.82,34.75,34.78,43434.0,33.7358,33.7552,33.6874,33.7165,43434.0
2022-07-20 11:50:00,34.77,34.78,34.75,34.76,60044.0,33.7068,33.7165,33.6874,33.6971,60044.0
2022-07-20 11:55:00,34.76,34.82,34.72,34.77,94320.0,33.6971,33.7552,33.6583,33.7068,94320.0
2022-07-20 12:00:00,34.77,34.81,34.76,34.77,49549.0,33.7068,33.7455,33.6971,33.7068,49549.0
2022-07-20 12:05:00,34.77,34.88,34.75,34.88,71332.0,33.7068,33.8134,33.6874,33.8134,71332.0
2022-07-20 12:10:00,34.88,34.88,34.79,34.81,51151.0,33.8134,33.8134,33.7262,33.7455,51151.0
2022-07-20 12:15:00,34.82,34.83,34.76,34.79,104861.0,33.7552,33.7649,33.6971,33.7262,104861.0
2022-07-20 12:20:00,34.8,34.82,34.75,34.79,83939.0,33.7358,33.7552,33.6874,33.7262,83939.0
2022-07-20 12:25:00,34.79,34.8,34.74,34.74,75760.0,33.7262,33.7358,33.6777,33.6777,75760.0
2022-07-20 12:30:00,34.75,34.78,34.72,34.77,49753.0,33.6874,33.7165,33.6583,33.7068,49753.0
2022-07-20 12:35:00,34.76,34.77,34.73,34.74,50241.0,33.6971,33.7068,33.668,33.6777,50241.0
2022-07-20 12:40:00,34.75,34.77,34.61,34.65,110751.0,33.6874,33.7068,33.5517,33.5904,110751.0
2022-07-20 12:45:00,34.65,34.65,34.55,34.6,164925.0,33.5904,33.5904,33.4935,33.542,164925.0
2022-07-20 12:50:00,34.6,34.64,34.57,34.6,61555.0,33.542,33.5807,33.5129,33.542,61555.0
2022-07-20 12:55:00,34.61,34.68,34.6,34.65,34908.0,33.5517,33.6195,33.542,33.5904,34908.0
2022-07-20 13:00:00,34.65,34.66,34.48,34.52,105170.0,33.5904,33.6001,33.4256,33.4644,105170.0
2022-07-20 13:05:00,34.51,34.57,34.44,34.5,84293.0,33.4547,33.5129,33.3869,33.445,84293.0
2022-07-20 13:10:00,34.5,34.5,34.4,34.49,106830.0,33.445,33.445,33.3481,33.4353,106830.0
2022-07-20 13:15:00,34.48,34.55,34.47,34.52,65906.0,33.4256,33.4935,33.4159,33.4644,65906.0
2022-07-20 13:20:00,34.53,34.53,34.46,34.51,69847.0,33.4741,33.4741,33.4062,33.4547,69847.0
2022-07-20 13:25:00,34.5,34.57,34.48,34.56,37212.0,33.445,33.5129,33.4256,33.5032,37212.0
2022-07-20 13:30:00,34.56,34.61,34.53,34.57,69686.0,33.5032,33.5517,33.4741,33.5129,69686.0
2022-07-20 13:35:00,34.57,34.57,34.51,34.56,48275.0,33.5129,33.5129,33.4547,33.5032,48275.0
2022-07-20 13:40:00,34.56,34.58,34.53,34.55,22509.0,33.5032,33.5226,33.4741,33.4935,22509.0
2022-07-20 13:45:00,34.55,34.56,34.48,34.48,45301.0,33.4935,33.5032,33.4256,33.4256,45301.0
2022-07-20 13:50:00,34.48,34.54,34.47,34.5,41061.0,33.4256,33.4838,33.4159,33.445,41061.0
2022-07-20 13:55:00,34.5,34.51,34.39,34.4,69489.0,33.445,33.4547,33.3384,33.3481,69489.0
2022-07-20 14:00:00,34.4,34.52,34.39,34.5,81938.0,33.3481,33.4644,33.3384,33.445,81938.0
2022-07-20 14:05:00,34.5,34.54,34.48,34.52,44060.0,33.445,33.4838,33.4256,33.4644,44060.0
2022-07-20 14:10:00,34.52,34.53,34.45,34.51,56863.0,33.4644,33.4741,33.3966,33.4547,56863.0
2022-07-20 14:15:00,34.5,34.53,34.44,34.49,77927.0,33.445,33.4741,33.3869,33.4353,77927.0
2022-07-20 14:20:00,34.5,34.57,34.49,34.57,54700.0,33.445,33.5129,33.4353,33.5129,54700.0
2022-07-20 14:25:00,34.57,34.62,34.56,34.6,54759.0,33.5129,33.5614,33.5032,33.542,54759.0
2022-07-20 14:30:00,34.59,34.67,34.57,34.67,76066.0,33.5323,33.6098,33.5129,33.6098,76066.0
2022-07-20 14:35:00,34.67,34.71,34.66,34.7,59472.0,33.6098,33.6486,33.6001,33.6389,59472.0
2022-07-20 14:40:00,34.69,34.69,34.62,34.67,54111.0,33.6292,33.6292,33.5614,33.6098,54111.0
2022-07-20 14:45:00,34.66,34.68,34.64,34.66,39302.0,33.6001,33.6195,33.5807,33.6001,39302.0
2022-07-20 14:50:00,34.66,34.66,34.55,34.55,60851.0,33.6001,33.6001,33.4935,33.4935,60851.0
2022-07-20 14:55:00,34.55,34.66,34.53,34.64,49086.0,33.4935,33.6001,33.4741,33.5807,49086.0
2022-07-20 15:00:00,34.64,34.72,34.62,34.72,61547.0,33.5807,33.6583,33.5614,33.6583,61547.0
2022-07-20 15:05:00,34.72,34.74,34.65,34.67,85741.0,33.6583,33.6777,33.5904,33.6098,85741.0
2022-07-20 15:10:00,34.68,34.72,34.66,34.71,48927.0,33.6195,33.6583,33.6001,33.6486,48927.0
2022-07-20 15:15:00,34.71,34.73,34.68,34.72,59971.0,33.6486,33.668,33.6195,33.6583,59971.0
2022-07-20 15:20:00,34.72,34.73,34.64,34.66,77644.0,33.6583,33.668,33.5807,33.6001,77644.0
2022-07-20 15:25:00,34.66,34.73,34.66,34.72,67751.0,33.6001,33.668,33.6001,33.6583,67751.0
2022-07-20 15:30:00,34.72,34.74,34.66,34.68,94055.0,33.6583,33.6777,33.6001,33.6195,94055.0
2022-07-20 15:35:00,34.69,34.72,34.66,34.69,136415.0,33.6292,33.6583,33.6001,33.6292,136415.0
2022-07-20 15:40:00,34.69,34.78,34.67,34.72,133531.0,33.6292,33.7165,33.6098,33.6583,133531.0
2022-07-20 15:45:00,34.72,34.78,34.7,34.75,174658.0,33.6583,33.7165,33.6389,33.6874,174658.0
2022-07-20 15:50:00,34.75,34.81,34.72,34.74,249019.0,33.6874,33.7455,33.6583,33.6777,249019.0
2022-07-20 15:55:00,34.73,34.78,34.72,34.76,412980.0,33.668,33.7165,33.6583,33.6971,412980.0
2022-07-21 09:30:00,34.76,34.86,34.5,34.57,321237.0,33.6971,33.794,33.445,33.5129,321237.0
2022-07-21 09:35:00,34.56,34.7,34.39,34.66,240311.0,33.5032,33.6389,33.3384,33.6001,240311.0
2022-07-21 09:40:00,34.65,34.66,34.42,34.43,208890.0,33.5904,33.6001,33.3675,33.3772,208890.0
2022-07-21 09:45:00,34.42,34.6,34.38,34.52,195396.0,33.3675,33.542,33.3287,33.4644,195396.0
2022-07-21 09:50:00,34.5,34.84,34.44,34.84,222717.0,33.445,33.7746,33.3869,33.7746,222717.0
2022-07-21 09:55:00,34.84,34.93,34.76,34.85,122900.0,33.7746,33.8619,33.6971,33.7843,122900.0
2022-07-21 10:00:00,34.86,34.92,34.61,34.62,117242.0,33.794,33.8522,33.5517,33.5614,117242.0
2022-07-21 10:05:00,34.62,34.8,34.6,34.7,114442.0,33.5614,33.7358,33.542,33.6389,114442.0
2022-07-21 10:10:00,34.7,34.74,34.49,34.52,136683.0,33.6389,33.6777,33.4353,33.4644,136683.0
2022-07-21 10:15:00,34.52,34.78,34.51,34.74,195540.0,33.4644,33.7165,33.4547,33.6777,195540.0
2022-07-21 10:20:00,34.75,34.78,34.48,34.53,124661.0,33.6874,33.7165,33.4256,33.4741,124661.0
2022-07-21 10:25:00,34.52,34.54,34.4,34.45,92375.0,33.4644,33.4838,33.3481,33.3966,92375.0
2022-07-21 10:30:00,34.45,34.46,34.36,34.41,119381.0,33.3966,33.4062,33.3093,33.3578,119381.0
2022-07-21 10:35:00,34.42,34.64,34.42,34.64,103796.0,33.3675,33.5807,33.3675,33.5807,103796.0
2022-07-21 10:40:00,34.64,34.74,34.58,34.74,70039.0,33.5807,33.6777,33.5226,33.6777,70039.0
2022-07-21 10:45:00,34.73,34.76,34.66,34.67,46576.0,33.668,33.6971,33.6001,33.6098,46576.0
2022-07-21 10:50:00,34.68,34.77,34.67,34.76,76140.0,33.6195,33.7068,33.6098,33.6971,76140.0
2022-07-21 10:55:00,34.76,34.96,34.73,34.94,140394.0,33.6971,33.891,33.668,33.8716,140394.0
2022-07-21 11:00:00,34.94,34.94,34.81,34.85,100666.0,33.8716,33.8716,33.7455,33.7843,100666.0
2022-07-21 11:05:00,34.84,34.86,34.74,34.8,95703.0,33.7746,33.794,33.6777,33.7358,95703.0
2022-07-21 11:10:00,34.81,34.83,34.72,34.73,84838.0,33.7455,33.7649,33.6583,33.668,84838.0
2022-07-21 11:15:00,34.73,34.78,34.66,34.75,102406.0,33.668,33.7165,33.6001,33.6874,102406.0
2022-07-21 11:20:00,34.75,34.77,34.65,34.69,77258.0,33.6874,33.7068,33.5904,33.6292,77258.0
2022-07-21 11:25:00,34.69,34.75,34.64,34.72,91693.0,33.6292,33.6874,33.5807,33.6583,91693.0
2022-07-21 11:30:00,34.73,34.87,34.7,34.86,127175.0,33.668,33.8037,33.6389,33.794,127175.0
2022-07-21 11:35:00,34.86,34.86,34.81,34.82,70688.0,33.794,33.794,33.7455,33.7552,70688.0
2022-07-21 11:40:00,34.81,34.87,34.77,34.81,59041.0,33.7455,33.8037,33.7068,33.7455,59041.0
2022-07-21 11:45:00,34.81,34.85,34.77,34.78,59503.0,33.7455,33.7843,33.7068,33.7165,59503.0
2022-07-21 11:50:00,34.78,34.81,34.76,34.79,69354.0,33.7165,33.7455,33.6971,33.7262,69354.0
2022-07-21 11:55:00,34.8,34.81,34.73,34.75,98068.0,33.7358,33.7455,33.668,33.6874,98068.0
2022-07-21 12:00:00,34.75,34.86,34.73,34.84,92320.0,33.6874,33.794,33.668,33.7746,92320.0
2022-07-21 12:05:00,34.83,34.85,34.78,34.83,59507.0,33.7649,33.7843,33.7165,33.7649,59507.0
2022-07-21 12:10:00,34.84,34.85,34.73,34.79,81790.0,33.7746,33.7843,33.668,33.7262,81790.0
2022-07-21 12:15:00,34.79,34.8,34.75,34.77,56162.0,33.7262,33.7358,33.6874,33.7068,56162.0
2022-07-21 12:20:00,34.77,34.82,34.73,34.79,68746.0,33.7068,33.7552,33.668,33.7262,68746.0
2022-07-21 12:25:00,34.78,34.91,34.77,34.9,78175.0,33.7165,33.8425,33.7068,33.8328,78175.0
2022-07-21 12:30:00,34.89,34.94,34.87,34.89,65773.0,33.8231,33.8716,33.8037,33.8231,65773.0
2022-07-21 12:35:00,34.9,34.91,34.85,34.88,50834.0,33.8328,33.8425,33.7843,33.8134,50834.0
2022-07-21 12:40:00,34.88,34.89,34.82,34.82,49688.0,33.8134,33.8231,33.7552,33.7552,49688.0
2022-07-21 12:45:00,34.81,34.84,34.78,34.79,53411.0,33.7455,33.7746,33.7165,33.7262,53411.0
2022-07-21 12:50:00,34.79,34.84,34.78,34.82,56309.0,33.7262,33.7746,33.7165,33.7552,56309.0
2022-07-21 12:55:00,34.82,34.83,34.79,34.83,40967.0,33.7552,33.7649,33.7262,33.7649,40967.0
2022-07-21 13:00:00,34.83,34.84,34.77,34.8,51427.0,33.7649,33.7746,33.7068,33.7358,51427.0
2022-07-21 13:05:00,34.8,34.84,34.76,34.77,46668.0,33.7358,33.7746,33.6971,33.7068,46668.0
2022-07-21 13:10:00,34.77,34.79,34.7,34.7,56614.0,33.7068,33.7262,33.6389,33.6389,56614.0
2022-07-21 13:15:00,34.7,34.76,34.68,34.7,50069.0,33.6389,33.6971,33.6195,33.6389,50069.0
2022-07-21 13:20:00,34.7,34.76,34.66,34.68,81504.0,33.6389,33.6971,33.6001,33.6195,81504.0
2022-07-21 13:25:00,34.67,34.69,34.62,34.67,54507.0,33.6098,33.6292,33.5614,33.6098,54507.0
2022-07-21 13:30:00,34.68,34.68,34.55,34.58,107824.0,33.6195,33.6195,33.4935,33.5226,107824.0
2022-07-21 13:35:00,34.57,34.64,34.52,34.63,65856.0,33.5129,33.5807,33.4644,33.571,65856.0
2022-07-21 13:40:00,34.63,34.66,34.61,34.65,39843.0,33.571,33.6001,33.5517,33.5904,39843.0
2022-07-21 13:45:00,34.65,34.67,34.62,34.64,39986.0,33.5904,33.6098,33.5614,33.5807,39986.0
2022-07-21 13:50:00,34.64,34.65,34.56,34.57,31096.0,33.5807,33.5904,33.5032,33.5129,31096.0
2022-07-21 13:55:00,34.56,34.64,34.55,34.63,49205.0,33.5032,33.5807,33.4935,33.571,49205.0
2022-07-21 14:00:00,34.63,34.65,34.59,34.64,38915.0,33.571,33.5904,33.5323,33.5807,38915.0
2022-07-21 14:05:00,34.63,34.67,34.6,34.65,36463.0,33.571,33.6098,33.542,33.5904,36463.0
2022-07-21 14:10:00,34.65,34.73,34.64,34.73,44850.0,33.5904,33.668,33.5807,33.668,44850.0
2022-07-21 14:15:00,34.73,34.74,34.66,34.7,59205.0,33.668,33.6777,33.6001,33.6389,59205.0
2022-07-21 14:20:00,34.7,34.73,34.7,34.7,32800.0,33.6389,33.668,33.6389,33.6389,32800.0
2022-07-21 14:25:00,34.7,34.71,34.66,34.7,44392.0,33.6389,33.6486,33.6001,33.6389,44392.0
2022-07-21 14:30:00,34.7,34.71,34.65,34.65,57670.0,33.6389,33.6486,33.5904,33.5904,57670.0
2022-07-21 14:35:00,34.65,34.68,34.62,34.67,68245.0,33.5904,33.6195,33.5614,33.6098,68245.0
2022-07-21 14:40:00,34.67,34.7,34.63,34.65,50832.0,33.6098,33.6389,33.571,33.5904,50832.0
2022-07-21 14:45:00,34.65,34.67,34.62,34.66,48412.0,33.5904,33.6098,33.5614,33.6001,48412.0
2022-07-21 14:50:00,34.66,34.69,34.63,34.66,41642.0,33.6001,33.6292,33.571,33.6001,41642.0
2022-07-21 14:55:00,34.67,34.7,34.65,34.66,56400.0,33.6098,33.6389,33.5904,33.6001,56400.0
2022-07-21 15:00:00,34.66,34.72,34.64,34.69,67290.0,33.6001,33.6583,33.5807,33.6292,67290.0
2022-07-21 15:05:00,34.69,34.75,34.67,34.74,69911.0,33.6292,33.6874,33.6098,33.6777,69911.0
2022-07-21 15:10:00,34.74,34.76,34.68,34.74,74382.0,33.6777,33.6971,33.6195,33.6777,74382.0
2022-07-21 15:15:00,34.73,34.77,34.73,34.75,57441.0,33.668,33.7068,33.668,33.6874,57441.0
2022-07-21 15:20:00,34.75,34.82,34.71,34.8,98268.0,33.6874,33.7552,33.6486,33.7358,98268.0
2022-07-21 15:25:00,34.8,34.89,34.79,34.88,96064.0,33.7358,33.8231,33.7262,33.8134,96064.0
2022-07-21 15:30:00,34.88,34.89,34.85,34.88,85783.0,33.8134,33.8231,33.7843,33.8134,85783.0
2022-07-21 15:35:00,34.89,34.94,34.87,34.88,98962.0,33.8231,33.8716,33.8037,33.8134,98962.0
2022-07-21 15:40:00,34.88,34.98,34.87,34.98,133324.0,33.8134,33.9103,33.8037,33.9103,133324.0
2022-07-21 15:45:00,34.97,35.04,34.96,35.02,204068.0,33.9007,33.9685,33.891,33.9491,204068.0
2022-07-21 15:50:00,35.02,35.1,35.02,35.09,286060.0,33.9491,34.0267,33.9491,34.017,286060.0
2022-07-21 15:55:00,35.09,35.13,35.07,35.13,450390.0,34.017,34.0558,33.9976,34.0558,450390.0
2022-07-22 09:30:00,35.17,35.2,34.78,34.82,517848.0,34.0945,34.1236,33.7165,33.7552,517848.0
2022-07-22 09:35:00,34.83,35.18,34.79,35.03,168763.0,33.7649,34.1042,33.7262,33.9588,168763.0
2022-07-22 09:40:00,35.01,35.15,34.92,35.06,167929.0,33.9394,34.0751,33.8522,33.9879,167929.0
2022-07-22 09:45:00,35.07,35.09,34.78,34.91,161383.0,33.9976,34.017,33.7165,33.8425,161383.0
2022-07-22 09:50:00,34.89,34.91,34.63,34.71,264001.0,33.8231,33.8425,33.571,33.6486,264001.0
2022-07-22 09:55:00,34.72,34.73,34.55,34.57,253534.0,33.6583,33.668,33.4935,33.5129,253534.0
2022-07-22 10:00:00,34.57,34.77,34.51,34.68,267746.0,33.5129,33.7068,33.4547,33.6195,267746.0
2022-07-22 10:05:00,34.68,34.69,34.46,34.51,220481.0,33.6195,33.6292,33.4062,33.4547,220481.0
2022-07-22 10:10:00,34.5,34.79,34.5,34.78,136432.0,33.445,33.7262,33.445,33.7165,136432.0
2022-07-22 10:15:00,34.77,34.89,34.75,34.83,163416.0,33.7068,33.8231,33.6874,33.7649,163416.0
2022-07-22 10:20:00,34.84,34.85,34.69,34.77,81813.0,33.7746,33.7843,33.6292,33.7068,81813.0
2022-07-22 10:25:00,34.77,34.78,34.66,34.77,92626.0,33.7068,33.7165,33.6001,33.7068,92626.0
2022-07-22 10:30:00,34.77,34.79,34.67,34.68,43265.0,33.7068,33.7262,33.6098,33.6195,43265.0
2022-07-22 10:35:00,34.69,34.77,34.6,34.73,122986.0,33.6292,33.7068,33.542,33.668,122986.0
2022-07-22 10:40:00,34.73,34.86,34.73,34.8,95943.0,33.668,33.794,33.668,33.7358,95943.0
2022-07-22 10:45:00,34.8,34.83,34.77,34.79,38150.0,33.7358,33.7649,33.7068,33.7262,38150.0
2022-07-22 10:50:00,34.8,34.87,34.73,34.84,103762.0,33.7358,33.8037,33.668,33.7746,103762.0
2022-07-22 10:55:00,34.83,34.89,34.79,34.79,42480.0,33.7649,33.8231,33.7262,33.7262,42480.0
2022-07-22 11:00:00,34.79,34.85,34.69,34.7,81293.0,33.7262,33.7843,33.6292,33.6389,81293.0
2022-07-22 11:05:00,34.69,34.76,34.64,34.73,112607.0,33.6292,33.6971,33.5807,33.668,112607.0
2022-07-22 11:10:00,34.72,34.85,34.72,34.84,76407.0,33.6583,33.7843,33.6583,33.7746,76407.0
2022-07-22 11:15:00,34.84,34.84,34.74,34.83,44335.0,33.7746,33.7746,33.6777,33.7649,44335.0
2022-07-22 11:20:00,34.82,34.82,34.64,34.64,67678.0,33.7552,33.7552,33.5807,33.5807,67678.0
2022-07-22 11:25:00,34.65,34.67,34.63,34.65,65361.0,33.5904,33.6098,33.571,33.5904,65361.0
2022-07-22 11:30:00,34.64,34.66,34.51,34.52,117157.0,33.5807,33.6001,33.4547,33.4644,117157.0
2022-07-22 11:35:00,34.52,34.59,34.5,34.59,98514.0,33.4644,33.5323,33.445,33.5323,98514.0
2022-07-22 11:40:00,34.59,34.61,34.43,34.52,130669.0,33.5323,33.5517,33.3772,33.4644,130669.0
2022-07-22 11:45:00,34.53,34.58,34.5,34.53,106390.0,33.4741,33.5226,33.445,33.4741,106390.0
2022-07-22 11:50:00,34.53,34.63,34.53,34.63,66337.0,33.4741,33.571,33.4741,33.571,66337.0
2022-07-22 11:55:00,34.62,34.62,34.54,34.59,98800.0,33.5614,33.5614,33.4838,33.5323,98800.0
2022-07-22 12:00:00,34.59,34.61,34.51,34.52,56813.0,33.5323,33.5517,33.4547,33.4644,56813.0
2022-07-22 12:05:00,34.52,34.53,34.45,34.45,45126.0,33.4644,33.4741,33.3966,33.3966,45126.0
2022-07-22 12:10:00,34.45,34.46,34.38,34.39,99679.0,33.3966,33.4062,33.3287,33.3384,99679.0
2022-07-22 12:15:00,34.39,34.54,34.38,34.5,67970.0,33.3384,33.4838,33.3287,33.445,67970.0
2022-07-22 12:20:00,34.51,34.51,34.43,34.44,51863.0,33.4547,33.4547,33.3772,33.3869,51863.0
2022-07-22 12:25:00,34.44,34.52,34.41,34.49,64861.0,33.3869,33.4644,33.3578,33.4353,64861.0
2022-07-22 12:30:00,34.5,34.62,34.49,34.62,50867.0,33.445,33.5614,33.4353,33.5614,50867.0
2022-07-22 12:35:00,34.61,34.62,34.52,34.57,57651.0,33.5517,33.5614,33.4644,33.5129,57651.0
2022-07-22 12:40:00,34.56,34.57,34.48,34.51,47452.0,33.5032,33.5129,33.4256,33.4547,47452.0
2022-07-22 12:45:00,34.5,34.56,34.5,34.53,45740.0,33.445,33.5032,33.445,33.4741,45740.0
2022-07-22 12:50:00,34.52,34.56,34.51,34.52,35073.0,33.4644,33.5032,33.4547,33.4644,35073.0
2022-07-22 12:55:00,34.52,34.55,34.47,34.5,45231.0,33.4644,33.4935,33.4159,33.445,45231.0
2022-07-22 13:00:00,34.5,34.52,34.46,34.47,77049.0,33.445,33.4644,33.4062,33.4159,77049.0
2022-07-22 13:05:00,34.47,34.51,34.46,34.48,65479.0,33.4159,33.4547,33.4062,33.4256,65479.0
2022-07-22 13:10:00,34.48,34.49,34.4,34.41,52462.0,33.4256,33.4353,33.3481,33.3578,52462.0
2022-07-22 13:15:00,34.41,34.47,34.37,34.38,61019.0,33.3578,33.4159,33.319,33.3287,61019.0
2022-07-22 13:20:00,34.39,34.43,34.34,34.36,58654.0,33.3384,33.3772,33.2899,33.3093,58654.0
2022-07-22 13:25:00,34.35,34.44,34.35,34.41,35250.0,33.2996,33.3869,33.2996,33.3578,35250.0
2022-07-22 13:30:00,34.41,34.42,34.33,34.34,63289.0,33.3578,33.3675,33.2802,33.2899,63289.0
2022-07-22 13:35:00,34.34,34.39,34.3,34.37,55857.0,33.2899,33.3384,33.2511,33.319,55857.0
2022-07-22 13:40:00,34.38,34.39,34.32,34.39,72438.0,33.3287,33.3384,33.2705,33.3384,72438.0
2022-07-22 13:45:00,34.39,34.47,34.36,34.45,76819.0,33.3384,33.4159,33.3093,33.3966,76819.0
2022-07-22 13:50:00,34.43,34.44,34.37,34.4,51833.0,33.3772,33.3869,33.319,33.3481,51833.0
2022-07-22 13:55:00,34.4,34.45,34.38,34.42,47301.0,33.3481,33.3966,33.3287,33.3675,47301.0
2022-07-22 14:00:00,34.43,34.45,34.31,34.36,64710.0,33.3772,33.3966,33.2608,33.3093,64710.0
2022-07-22 14:05:00,34.37,34.39,34.32,34.33,54819.0,33.319,33.3384,33.2705,33.2802,54819.0
2022-07-22 14:10:00,34.34,34.34,34.29,34.31,83036.0,33.2899,33.2899,33.2414,33.2608,83036.0
2022-07-22 14:15:00,34.32,34.42,34.31,34.41,54506.0,33.2705,33.3675,33.2608,33.3578,54506.0
2022-07-22 14:20:00,34.41,34.41,34.35,34.36,44013.0,33.3578,33.3578,33.2996,33.3093,44013.0
2022-07-22 14:25:00,34.36,34.41,34.32,34.4,84548.0,33.3093,33.3578,33.2705,33.3481,84548.0
2022-07-22 14:30:00,34.39,34.45,34.33,34.43,121861.0,33.3384,33.3966,33.2802,33.3772,121861.0
2022-07-22 14:35:00,34.43,34.46,34.38,34.43,80389.0,33.3772,33.4062,33.3287,33.3772,80389.0
2022-07-22 14:40:00,34.44,34.47,34.4,34.45,57677.0,33.3869,33.4159,33.3481,33.3966,57677.0
2022-07-22 14:45:00,34.45,34.5,34.44,34.48,63493.0,33.3966,33.445,33.3869,33.4256,63493.0
2022-07-22 14:50:00,34.48,34.5,34.45,34.48,66035.0,33.4256,33.445,33.3966,33.4256,66035.0
2022-07-22 14:55:00,34.49,34.5,34.42,34.45,62578.0,33.4353,33.445,33.3675,33.3966,62578.0
2022-07-22 15:00:00,34.44,34.5,34.41,34.48,59796.0,33.3869,33.445,33.3578,33.4256,59796.0
2022-07-22 15:05:00,34.48,34.51,34.44,34.48,65628.0,33.4256,33.4547,33.3869,33.4256,65628.0
2022-07-22 15:10:00,34.48,34.56,34.47,34.56,156030.0,33.4256,33.5032,33.4159,33.5032,156030.0
2022-07-22 15:15:00,34.56,34.59,34.5,34.55,77374.0,33.5032,33.5323,33.445,33.4935,77374.0
2022-07-22 15:20:00,34.55,34.64,34.55,34.64,63050.0,33.4935,33.5807,33.4935,33.5807,63050.0
2022-07-22 15:25:00,34.64,34.68,34.56,34.66,185981.0,33.5807,33.6195,33.5032,33.6001,185981.0
2022-07-22 15:30:00,34.66,34.7,34.63,34.63,105490.0,33.6001,33.6389,33.571,33.571,105490.0
2022-07-22 15:35:00,34.64,34.64,34.54,34.56,78930.0,33.5807,33.5807,33.4838,33.5032,78930.0
2022-07-22 15:40:00,34.55,34.58,34.54,34.57,88188.0,33.4935,33.5226,33.4838,33.5129,88188.0
2022-07-22 15:45:00,34.56,34.59,34.52,34.59,158979.0,33.5032,33.5323,33.4644,33.5323,158979.0
2022-07-22 15:50:00,34.59,34.64,34.55,34.59,349442.0,33.5323,33.5807,33.4935,33.5323,349442.0
2022-07-22 15:55:00,34.58,34.7,34.55,34.69,590983.0,33.5226,33.6389,33.4935,33.6292,590983.0
2022-07-25 09:30:00,34.86,34.97,34.17,34.19,358543.0,33.794,33.9007,33.1251,33.1445,358543.0
2022-07-25 09:35:00,34.17,34.42,34.13,34.35,211450.0,33.1251,33.3675,33.0863,33.2996,211450.0
2022-07-25 09:40:00,34.34,34.74,34.32,34.7,251423.0,33.2899,33.6777,33.2705,33.6389,251423.0
2022-07-25 09:45:00,34.7,34.71,34.54,34.64,101461.0,33.6389,33.6486,33.4838,33.5807,101461.0
2022-07-25 09:50:00,34.63,34.85,34.6,34.74,326245.0,33.571,33.7843,33.542,33.6777,326245.0
2022-07-25 09:55:00,34.73,34.94,34.72,34.91,161346.0,33.668,33.8716,33.6583,33.8425,161346.0
2022-07-25 10:00:00,34.92,35.05,34.87,34.87,193163.0,33.8522,33.9782,33.8037,33.8037,193163.0
2022-07-25 10:05:00,34.87,34.99,34.79,34.94,195644.0,33.8037,33.92,33.7262,33.8716,195644.0
2022-07-25 10:10:00,34.95,35.0,34.92,34.94,215262.0,33.8813,33.9297,33.8522,33.8716,215262.0
2022-07-25 10:15:00,34.94,34.97,34.75,34.81,97201.0,33.8716,33.9007,33.6874,33.7455,97201.0
2022-07-25 10:20:00,34.81,34.9,34.79,34.86,74950.0,33.7455,33.8328,33.7262,33.794,74950.0
2022-07-25 10:25:00,34.86,34.88,34.66,34.74,184541.0,33.794,33.8134,33.6001,33.6777,184541.0
2022-07-25 10:30:00,34.74,34.77,34.61,34.64,92602.0,33.6777,33.7068,33.5517,33.5807,92602.0
2022-07-25 10:35:00,34.64,34.72,34.61,34.67,92800.0,33.5807,33.6583,33.5517,33.6098,92800.0
2022-07-25 10:40:00,34.66,34.83,34.64,34.83,73205.0,33.6001,33.7649,33.5807,33.7649,73205.0
2022-07-25 10:45:00,34.83,34.85,34.75,34.79,73282.0,33.7649,33.7843,33.6874,33.7262,73282.0
2022-07-25 10:50:00,34.78,34.8,34.72,34.75,92384.0,33.7165,33.7358,33.6583,33.6874,92384.0
2022-07-25 10:55:00,34.75,34.8,34.71,34.75,75206.0,33.6874,33.7358,33.6486,33.6874,75206.0
2022-07-25 11:00:00,34.74,34.78,34.67,34.75,69221.0,33.6777,33.7165,33.6098,33.6874,69221.0
2022-07-25 11:05:00,34.74,34.76,34.68,34.7,180130.0,33.6777,33.6971,33.6195,33.6389,180130.0
2022-07-25 11:10:00,34.69,34.73,34.6,34.62,109280.0,33.6292,33.668,33.542,33.5614,109280.0
2022-07-25 11:15:00,34.61,34.72,34.6,34.68,62036.0,33.5517,33.6583,33.542,33.6195,62036.0
2022-07-25 11:20:00,34.68,34.71,34.66,34.67,66287.0,33.6195,33.6486,33.6001,33.6098,66287.0
2022-07-25 11:25:00,34.67,34.72,34.64,34.71,82704.0,33.6098,33.6583,33.5807,33.6486,82704.0
2022-07-25 11:30:00,34.71,34.77,34.68,34.7,105997.0,33.6486,33.7068,33.6195,33.6389,105997.0
2022-07-25 11:35:00,34.71,34.79,34.7,34.71,88136.0,33.6486,33.7262,33.6389,33.6486,88136.0
2022-07-25 11:40:00,34.72,34.78,34.71,34.77,86793.0,33.6583,33.7165,33.6486,33.7068,86793.0
2022-07-25 11:45:00,34.77,34.81,34.75,34.77,109821.0,33.7068,33.7455,33.6874,33.7068,109821.0
2022-07-25 11:50:00,34.77,34.77,34.68,34.73,110738.0,33.7068,33.7068,33.6195,33.668,110738.0
2022-07-25 11:55:00,34.73,34.85,34.72,34.8,259977.0,33.668,33.7843,33.6583,33.7358,259977.0
2022-07-25 12:00:00,34.79,34.81,34.72,34.77,83636.0,33.7262,33.7455,33.6583,33.7068,83636.0
2022-07-25 12:05:00,34.77,34.77,34.69,34.69,81033.0,33.7068,33.7068,33.6292,33.6292,81033.0
2022-07-25 12:10:00,34.69,34.7,34.58,34.61,102217.0,33.6292,33.6389,33.5226,33.5517,102217.0
2022-07-25 12:15:00,34.61,34.67,34.59,34.64,41719.0,33.5517,33.6098,33.5323,33.5807,41719.0
2022-07-25 12:20:00,34.64,34.7,34.61,34.7,72279.0,33.5807,33.6389,33.5517,33.6389,72279.0
2022-07-25 12:25:00,34.69,34.72,34.65,34.71,60923.0,33.6292,33.6583,33.5904,33.6486,60923.0
2022-07-25 12:30:00,34.71,34.73,34.67,34.73,84441.0,33.6486,33.668,33.6098,33.668,84441.0
2022-07-25 12:35:00,34.73,34.76,34.72,34.75,54307.0,33.668,33.6971,33.6583,33.6874,54307.0
2022-07-25 12:40:00,34.75,34.8,34.74,34.78,149646.0,33.6874,33.7358,33.6777,33.7165,149646.0
2022-07-25 12:45:00,34.77,34.83,34.77,34.82,51732.0,33.7068,33.7649,33.7068,33.7552,51732.0
2022-07-25 12:50:00,34.82,34.82,34.76,34.77,68160.0,33.7552,33.7552,33.6971,33.7068,68160.0
2022-07-25 12:55:00,34.78,34.79,34.72,34.75,77103.0,33.7165,33.7262,33.6583,33.6874,77103.0
2022-07-25 13:00:00,34.75,34.76,34.69,34.73,127545.0,33.6874,33.6971,33.6292,33.668,127545.0
2022-07-25 13:05:00,34.73,34.78,34.7,34.76,61385.0,33.668,33.7165,33.6389,33.6971,61385.0
2022-07-25 13:10:00,34.77,34.79,34.74,34.74,105767.0,33.7068,33.7262,33.6777,33.6777,105767.0
2022-07-25 13:15:00,34.74,34.75,34.69,34.73,61702.0,33.6777,33.6874,33.6292,33.668,61702.0
2022-07-25 13:20:00,34.73,34.76,34.67,34.7,60733.0,33.668,33.6971,33.6098,33.6389,60733.0
2022-07-25 13:25:00,34.7,34.71,34.67,34.67,62681.0,33.6389,33.6486,33.6098,33.6098,62681.0
2022-07-25 13:30:00,34.68,34.7,34.66,34.68,63190.0,33.6195,33.6389,33.6001,33.6195,63190.0
2022-07-25 13:35:00,34.67,34.69,34.63,34.64,63281.0,33.6098,33.6292,33.571,33.5807,63281.0
2022-07-25 13:40:00,34.64,34.66,34.62,34.64,54417.0,33.5807,33.6001,33.5614,33.5807,54417.0
2022-07-25 13:45:00,34.64,34.68,34.6,34.61,53437.0,33.5807,33.6195,33.542,33.5517,53437.0
2022-07-25 13:50:00,34.6,34.62,34.58,34.6,32921.0,33.542,33.5614,33.5226,33.542,32921.0
2022-07-25 13:55:00,34.6,34.62,34.58,34.61,84664.0,33.542,33.5614,33.5226,33.5517,84664.0
2022-07-25 14:00:00,34.61,34.61,34.58,34.61,31247.0,33.5517,33.5517,33.5226,33.5517,31247.0
2022-07-25 14:05:00,34.61,34.65,34.6,34.63,53394.0,33.5517,33.5904,33.542,33.571,53394.0
2022-07-25 14:10:00,34.64,34.68,34.63,34.68,46357.0,33.5807,33.6195,33.571,33.6195,46357.0
2022-07-25 14:15:00,34.67,34.68,34.6,34.61,53301.0,33.6098,33.6195,33.542,33.5517,53301.0
2022-07-25 14:20:00,34.61,34.65,34.57,34.61,95691.0,33.5517,33.5904,33.5129,33.5517,95691.0
2022-07-25 14:25:00,34.61,34.63,34.59,34.59,41874.0,33.5517,33.571,33.5323,33.5323,41874.0
2022-07-25 14:30:00,34.59,34.61,34.56,34.58,74167.0,33.5323,33.5517,33.5032,33.5226,74167.0
2022-07-25 14:35:00,34.59,34.65,34.58,34.62,108611.0,33.5323,33.5904,33.5226,33.5614,108611.0
2022-07-25 14:40:00,34.62,34.63,34.59,34.61,101666.0,33.5614,33.571,33.5323,33.5517,101666.0
2022-07-25 14:45:00,34.61,34.61,34.53,34.55,84662.0,33.5517,33.5517,33.4741,33.4935,84662.0
2022-07-25 14:50:00,34.55,34.57,34.54,34.56,36679.0,33.4935,33.5129,33.4838,33.5032,36679.0
2022-07-25 14:55:00,34.57,34.58,34.51,34.53,76933.0,33.5129,33.5226,33.4547,33.4741,76933.0
2022-07-25 15:00:00,34.53,34.56,34.47,34.48,226119.0,33.4741,33.5032,33.4159,33.4256,226119.0
2022-07-25 15:05:00,34.48,34.5,34.46,34.47,68156.0,33.4256,33.445,33.4062,33.4159,68156.0
2022-07-25 15:10:00,34.48,34.52,34.46,34.52,77964.0,33.4256,33.4644,33.4062,33.4644,77964.0
2022-07-25 15:15:00,34.52,34.54,34.48,34.48,95450.0,33.4644,33.4838,33.4256,33.4256,95450.0
2022-07-25 15:20:00,34.48,34.52,34.46,34.52,228463.0,33.4256,33.4644,33.4062,33.4644,228463.0
2022-07-25 15:25:00,34.52,34.55,34.46,34.48,127065.0,33.4644,33.4935,33.4062,33.4256,127065.0
2022-07-25 15:30:00,34.48,34.52,34.46,34.5,217199.0,33.4256,33.4644,33.4062,33.445,217199.0
2022-07-25 15:35:00,34.5,34.56,34.49,34.51,399276.0,33.445,33.5032,33.4353,33.4547,399276.0
2022-07-25 15:40:00,34.52,34.56,34.49,34.49,332917.0,33.4644,33.5032,33.4353,33.4353,332917.0
2022-07-25 15:45:00,34.5,34.53,34.48,34.51,452317.0,33.445,33.4741,33.4256,33.4547,452317.0
2022-07-25 15:50:00,34.51,34.54,34.48,34.5,483960.0,33.4547,33.4838,33.4256,33.445,483960.0
2022-07-25 15:55:00,34.5,34.59,34.48,34.56,1370902.0,33.445,33.5323,33.4256,33.5032,1370902.0
2022-07-26 09:30:00,34.04,34.08,33.1,33.19,970803.0,32.9991,33.0379,32.0878,32.1751,970803.0
2022-07-26 09:35:00,33.2,33.66,33.04,33.63,570981.0,32.1848,32.6307,32.0297,32.6016,570981.0
2022-07-26 09:40:00,33.63,33.86,33.61,33.73,376244.0,32.6016,32.8246,32.5822,32.6986,376244.0
2022-07-26 09:45:00,33.73,33.9,33.5,33.55,329957.0,32.6986,32.8634,32.4756,32.5241,329957.0
2022-07-26 09:50:00,33.55,33.82,33.51,33.67,250197.0,32.5241,32.7858,32.4853,32.6404,250197.0
2022-07-26 09:55:00,33.68,33.69,33.41,33.42,139491.0,32.6501,32.6598,32.3884,32.398,139491.0
2022-07-26 10:00:00,33.42,33.46,33.26,33.35,271680.0,32.398,32.4368,32.2429,32.3302,271680.0
2022-07-26 10:05:00,33.35,33.53,33.34,33.35,175246.0,32.3302,32.5047,32.3205,32.3302,175246.0
2022-07-26 10:10:00,33.34,33.42,33.29,33.31,104880.0,32.3205,32.398,32.272,32.2914,104880.0
2022-07-26 10:15:00,33.31,33.34,33.25,33.3,153932.0,32.2914,32.3205,32.2332,32.2817,153932.0
2022-07-26 10:20:00,33.31,33.32,33.08,33.26,294989.0,32.2914,32.3011,32.0684,32.2429,294989.0
2022-07-26 10:25:00,33.27,33.46,33.26,33.43,132962.0,32.2526,32.4368,32.2429,32.4077,132962.0
2022-07-26 10:30:00,33.43,33.51,33.35,33.47,167156.0,32.4077,32.4853,32.3302,32.4465,167156.0
2022-07-26 10:35:00,33.47,33.72,33.46,33.67,255107.0,32.4465,32.6889,32.4368,32.6404,255107.0
2022-07-26 10:40:00,33.68,33.72,33.61,33.65,115273.0,32.6501,32.6889,32.5822,32.621,115273.0
2022-07-26 10:45:00,33.65,33.76,33.58,33.72,125872.0,32.621,32.7277,32.5532,32.6889,125872.0
2022-07-26 10:50:00,33.72,33.82,33.69,33.76,117085.0,32.6889,32.7858,32.6598,32.7277,117085.0
2022-07-26 10:55:00,33.76,33.85,33.7,33.85,90829.0,32.7277,32.8149,32.6695,32.8149,90829.0
2022-07-26 11:00:00,33.84,33.95,33.81,33.83,164140.0,32.8052,32.9118,32.7761,32.7955,164140.0
2022-07-26 11:05:00,33.83,33.83,33.67,33.69,129986.0,32.7955,32.7955,32.6404,32.6598,129986.0
2022-07-26 11:10:00,33.69,33.81,33.68,33.73,107036.0,32.6598,32.7761,32.6501,32.6986,107036.0
2022-07-26 11:15:00,33.73,33.74,33.63,33.65,133552.0,32.6986,32.7083,32.6016,32.621,133552.0
2022-07-26 11:20:00,33.65,33.74,33.62,33.65,109544.0,32.621,32.7083,32.5919,32.621,109544.0
2022-07-26 11:25:00,33.66,33.74,33.61,33.73,95964.0,32.6307,32.7083,32.5822,32.6986,95964.0
2022-07-26 11:30:00,33.73,33.74,33.61,33.67,114191.0,32.6986,32.7083,32.5822,32.6404,114191.0
2022-07-26 11:35:00,33.66,33.72,33.58,33.62,98442.0,32.6307,32.6889,32.5532,32.5919,98442.0
2022-07-26 11:40:00,33.61,33.69,33.6,33.65,67924.0,32.5822,32.6598,32.5725,32.621,67924.0
2022-07-26 11:45:00,33.65,33.67,33.5,33.5,57465.0,32.621,32.6404,32.4756,32.4756,57465.0
2022-07-26 11:50:00,33.5,33.51,33.4,33.41,95509.0,32.4756,32.4853,32.3787,32.3884,95509.0
2022-07-26 11:55:00,33.4,33.43,33.3,33.3,114806.0,32.3787,32.4077,32.2817,32.2817,114806.0
2022-07-26 12:00:00,33.31,33.37,33.27,33.37,94442.0,32.2914,32.3496,32.2526,32.3496,94442.0
2022-07-26 12:05:00,33.37,33.41,33.31,33.34,78620.0,32.3496,32.3884,32.2914,32.3205,78620.0
2022-07-26 12:10:00,33.33,33.39,33.31,33.37,65938.0,32.3108,32.369,32.2914,32.3496,65938.0
2022-07-26 12:15:00,33.36,33.42,33.35,33.37,88841.0,32.3399,32.398,32.3302,32.3496,88841.0
2022-07-26 12:20:00,33.37,33.44,33.33,33.44,73129.0,32.3496,32.4174,32.3108,32.4174,73129.0
2022-07-26 12:25:00,33.43,33.5,33.4,33.44,74083.0,32.4077,32.4756,32.3787,32.4174,74083.0
2022-07-26 12:30:00,33.44,33.54,33.44,33.54,80945.0,32.4174,32.5144,32.4174,32.5144,80945.0
2022-07-26 12:35:00,33.54,33.56,33.47,33.53,93799.0,32.5144,32.5338,32.4465,32.5047,93799.0
2022-07-26 12:40:00,33.53,33.53,33.43,33.45,67715.0,32.5047,32.5047,32.4077,32.4271,67715.0
2022-07-26 12:45:00,33.45,33.52,33.43,33.46,77292.0,32.4271,32.495,32.4077,32.4368,77292.0
2022-07-26 12:50:00,33.46,33.6,33.46,33.59,142303.0,32.4368,32.5725,32.4368,32.5628,142303.0
2022-07-26 12:55:00,33.59,33.6,33.54,33.57,54424.0,32.5628,32.5725,32.5144,32.5435,54424.0
2022-07-26 13:00:00,33.57,33.6,33.52,33.58,74609.0,32.5435,32.5725,32.495,32.5532,74609.0
2022-07-26 13:05:00,33.58,33.63,33.56,33.63,36191.0,32.5532,32.6016,32.5338,32.6016,36191.0
2022-07-26 13:10:00,33.63,33.65,33.56,33.59,65791.0,32.6016,32.621,32.5338,32.5628,65791.0
2022-07-26 13:15:00,33.58,33.61,33.53,33.57,66034.0,32.5532,32.5822,32.5047,32.5435,66034.0
2022-07-26 13:20:00,33.57,33.62,33.54,33.57,66794.0,32.5435,32.5919,32.5144,32.5435,66794.0
2022-07-26 13:25:00,33.57,33.59,33.5,33.57,59952.0,32.5435,32.5628,32.4756,32.5435,59952.0
2022-07-26 13:30:00,33.57,33.58,33.44,33.46,54567.0,32.5435,32.5532,32.4174,32.4368,54567.0
2022-07-26 13:35:00,33.45,33.51,33.44,33.51,51306.0,32.4271,32.4853,32.4174,32.4853,51306.0
2022-07-26 13:40:00,33.5,33.56,33.49,33.53,42486.0,32.4756,32.5338,32.4659,32.5047,42486.0
2022-07-26 13:45:00,33.53,33.54,33.48,33.53,65830.0,32.5047,32.5144,32.4562,32.5047,65830.0
2022-07-26 13:50:00,33.54,33.54,33.5,33.52,57408.0,32.5144,32.5144,32.4756,32.495,57408.0
2022-07-26 13:55:00,33.52,33.54,33.48,33.5,43276.0,32.495,32.5144,32.4562,32.4756,43276.0
2022-07-26 14:00:00,33.5,33.62,33.49,33.62,82709.0,32.4756,32.5919,32.4659,32.5919,82709.0
2022-07-26 14:05:00,33.62,33.65,33.53,33.54,84408.0,32.5919,32.621,32.5047,32.5144,84408.0
2022-07-26 14:10:00,33.55,33.63,33.53,33.59,74186.0,32.5241,32.6016,32.5047,32.5628,74186.0
2022-07-26 14:15:00,33.6,33.62,33.53,33.59,76802.0,32.5725,32.5919,32.5047,32.5628,76802.0
2022-07-26 14:20:00,33.59,33.59,33.54,33.57,47760.0,32.5628,32.5628,32.5144,32.5435,47760.0
2022-07-26 14:25:00,33.58,33.59,33.52,33.52,51680.0,32.5532,32.5628,32.495,32.495,51680.0
2022-07-26 14:30:00,33.52,33.54,33.49,33.52,71244.0,32.495,32.5144,32.4659,32.495,71244.0
2022-07-26 14:35:00,33.52,33.52,33.45,33.47,55636.0,32.495,32.495,32.4271,32.4465,55636.0
2022-07-26 14:40:00,33.46,33.48,33.43,33.45,73818.0,32.4368,32.4562,32.4077,32.4271,73818.0
2022-07-26 14:45:00,33.44,33.5,33.44,33.47,65470.0,32.4174,32.4756,32.4174,32.4465,65470.0
2022-07-26 14:50:00,33.47,33.53,33.46,33.51,101771.0,32.4465,32.5047,32.4368,32.4853,101771.0
2022-07-26 14:55:00,33.51,33.51,33.47,33.49,43358.0,32.4853,32.4853,32.4465,32.4659,43358.0
2022-07-26 15:00:00,33.49,33.5,33.43,33.44,76670.0,32.4659,32.4756,32.4077,32.4174,76670.0
2022-07-26 15:05:00,33.44,33.46,33.41,33.44,64495.0,32.4174,32.4368,32.3884,32.4174,64495.0
2022-07-26 15:10:00,33.44,33.52,33.42,33.52,77616.0,32.4174,32.495,32.398,32.495,77616.0
2022-07-26 15:15:00,33.52,33.55,33.49,33.51,158940.0,32.495,32.5241,32.4659,32.4853,158940.0
2022-07-26 15:20:00,33.52,33.53,33.48,33.51,99947.0,32.495,32.5047,32.4562,32.4853,99947.0
2022-07-26 15:25:00,33.51,33.51,33.45,33.47,90658.0,32.4853,32.4853,32.4271,32.4465,90658.0
2022-07-26 15:30:00,33.47,33.5,33.44,33.49,93365.0,32.4465,32.4756,32.4174,32.4659,93365.0
2022-07-26 15:35:00,33.49,33.52,33.46,33.46,128069.0,32.4659,32.495,32.4368,32.4368,128069.0
2022-07-26 15:40:00,33.46,33.48,33.4,33.41,210280.0,32.4368,32.4562,32.3787,32.3884,210280.0
2022-07-26 15:45:00,33.41,33.45,33.35,33.36,309578.0,32.3884,32.4271,32.3302,32.3399,309578.0
2022-07-26 15:50:00,33.36,33.41,33.32,33.34,404294.0,32.3399,32.3884,32.3011,32.3205,404294.0
2022-07-26 15:55:00,33.34,33.38,33.3,33.34,703599.0,32.3205,32.3593,32.2817,32.3205,703599.0
2022-07-27 09:30:00,34.02,34.12,33.81,33.85,468350.0,32.9797,33.0766,32.7761,32.8149,468350.0
2022-07-27 09:35:00,33.86,34.04,33.7,33.8,217295.0,32.8246,32.9991,32.6695,32.7664,217295.0
2022-07-27 09:40:00,33.8,33.83,33.63,33.66,126201.0,32.7664,32.7955,32.6016,32.6307,126201.0
2022-07-27 09:45:00,33.68,33.86,33.65,33.83,112027.0,32.6501,32.8246,32.621,32.7955,112027.0
2022-07-27 09:50:00,33.82,33.89,33.67,33.71,140776.0,32.7858,32.8537,32.6404,32.6792,140776.0
2022-07-27 09:55:00,33.71,34.0,33.71,33.81,185284.0,32.6792,32.9603,32.6792,32.7761,185284.0
2022-07-27 10:00:00,33.82,33.89,33.76,33.87,108068.0,32.7858,32.8537,32.7277,32.8343,108068.0
2022-07-27 10:05:00,33.87,33.91,33.8,33.9,217839.0,32.8343,32.8731,32.7664,32.8634,217839.0
2022-07-27 10:10:00,33.9,33.98,33.83,33.87,113985.0,32.8634,32.9409,32.7955,32.8343,113985.0
2022-07-27 10:15:00,33.86,33.9,33.82,33.82,71703.0,32.8246,32.8634,32.7858,32.7858,71703.0
2022-07-27 10:20:00,33.82,33.82,33.72,33.77,68340.0,32.7858,32.7858,32.6889,32.7373,68340.0
2022-07-27 10:25:00,33.78,33.9,33.75,33.9,120095.0,32.747,32.8634,32.718,32.8634,120095.0
2022-07-27 10:30:00,33.89,34.03,33.86,34.02,118558.0,32.8537,32.9894,32.8246,32.9797,118558.0
2022-07-27 10:35:00,34.02,34.07,33.97,34.01,105059.0,32.9797,33.0282,32.9312,32.97,105059.0
2022-07-27 10:40:00,34.01,34.03,33.89,33.96,85141.0,32.97,32.9894,32.8537,32.9215,85141.0
2022-07-27 10:45:00,33.96,33.97,33.88,33.91,59568.0,32.9215,32.9312,32.844,32.8731,59568.0
2022-07-27 10:50:00,33.91,34.0,33.91,34.0,132235.0,32.8731,32.9603,32.8731,32.9603,132235.0
2022-07-27 10:55:00,34.0,34.05,33.97,34.03,113277.0,32.9603,33.0088,32.9312,32.9894,113277.0
2022-07-27 11:00:00,34.04,34.2,34.03,34.14,103853.0,32.9991,33.1542,32.9894,33.096,103853.0
2022-07-27 11:05:00,34.13,34.16,34.04,34.04,71552.0,33.0863,33.1154,32.9991,32.9991,71552.0
2022-07-27 11:10:00,34.05,34.06,33.96,34.01,79684.0,33.0088,33.0185,32.9215,32.97,79684.0
2022-07-27 11:15:00,34.01,34.02,33.9,33.91,90878.0,32.97,32.9797,32.8634,32.8731,90878.0
2022-07-27 11:20:00,33.91,33.92,33.83,33.83,76723.0,32.8731,32.8828,32.7955,32.7955,76723.0
2022-07-27 11:25:00,33.83,33.84,33.76,33.8,156380.0,32.7955,32.8052,32.7277,32.7664,156380.0
2022-07-27 11:30:00,33.8,33.88,33.79,33.83,141870.0,32.7664,32.844,32.7567,32.7955,141870.0
2022-07-27 11:35:00,33.82,33.86,33.8,33.83,119755.0,32.7858,32.8246,32.7664,32.7955,119755.0
2022-07-27 11:40:00,33.82,33.87,33.81,33.85,100282.0,32.7858,32.8343,32.7761,32.8149,100282.0
2022-07-27 11:45:00,33.85,33.87,33.82,33.84,112137.0,32.8149,32.8343,32.7858,32.8052,112137.0
2022-07-27 11:50:00,33.84,33.93,33.84,33.92,109846.0,32.8052,32.8925,32.8052,32.8828,109846.0
2022-07-27 11:55:00,33.92,34.04,33.92,34.01,152027.0,32.8828,32.9991,32.8828,32.97,152027.0
2022-07-27 12:00:00,34.02,34.12,34.01,34.11,163365.0,32.9797,33.0766,32.97,33.0669,163365.0
2022-07-27 12:05:00,34.11,34.12,34.03,34.04,140710.0,33.0669,33.0766,32.9894,32.9991,140710.0
2022-07-27 12:10:00,34.05,34.13,34.02,34.12,77987.0,33.0088,33.0863,32.9797,33.0766,77987.0
2022-07-27 12:15:00,34.12,34.15,34.1,34.12,39354.0,33.0766,33.1057,33.0573,33.0766,39354.0
2022-07-27 12:20:00,34.12,34.15,34.11,34.15,51663.0,33.0766,33.1057,33.0669,33.1057,51663.0
2022-07-27 12:25:00,34.15,34.18,34.13,34.14,70452.0,33.1057,33.1348,33.0863,33.096,70452.0
2022-07-27 12:30:00,34.14,34.15,34.04,34.06,66078.0,33.096,33.1057,32.9991,33.0185,66078.0
2022-07-27 12:35:00,34.05,34.08,34.02,34.02,72448.0,33.0088,33.0379,32.9797,32.9797,72448.0
2022-07-27 12:40:00,34.02,34.04,33.97,33.98,57827.0,32.9797,32.9991,32.9312,32.9409,57827.0
2022-07-27 12:45:00,33.98,34.0,33.94,33.95,74555.0,32.9409,32.9603,32.9021,32.9118,74555.0
2022-07-27 12:50:00,33.94,33.97,33.93,33.95,37222.0,32.9021,32.9312,32.8925,32.9118,37222.0
2022-07-27 12:55:00,33.95,33.95,33.85,33.9,80711.0,32.9118,32.9118,32.8149,32.8634,80711.0
2022-07-27 13:00:00,33.89,33.91,33.86,33.9,44910.0,32.8537,32.8731,32.8246,32.8634,44910.0
2022-07-27 13:05:00,33.9,33.91,33.85,33.88,54036.0,32.8634,32.8731,32.8149,32.844,54036.0
2022-07-27 13:10:00,33.88,33.91,33.85,33.91,36764.0,32.844,32.8731,32.8149,32.8731,36764.0
2022-07-27 13:15:00,33.9,33.91,33.87,33.88,45162.0,32.8634,32.8731,32.8343,32.844,45162.0
2022-07-27 13:20:00,33.88,33.9,33.85,33.88,28547.0,32.844,32.8634,32.8149,32.844,28547.0
2022-07-27 13:25:00,33.89,33.91,33.87,33.91,32820.0,32.8537,32.8731,32.8343,32.8731,32820.0
2022-07-27 13:30:00,33.9,33.95,33.89,33.91,67366.0,32.8634,32.9118,32.8537,32.8731,67366.0
2022-07-27 13:35:00,33.91,33.96,33.9,33.95,50873.0,32.8731,32.9215,32.8634,32.9118,50873.0
2022-07-27 13:40:00,33.95,33.98,33.94,33.94,58373.0,32.9118,32.9409,32.9021,32.9021,58373.0
2022-07-27 13:45:00,33.94,33.99,33.91,33.98,56996.0,32.9021,32.9506,32.8731,32.9409,56996.0
2022-07-27 13:50:00,33.98,34.0,33.95,34.0,44665.0,32.9409,32.9603,32.9118,32.9603,44665.0
2022-07-27 13:55:00,33.99,34.0,33.95,33.99,42080.0,32.9506,32.9603,32.9118,32.9506,42080.0
2022-07-27 14:00:00,33.97,34.2,33.97,34.1,118722.0,32.9312,33.1542,32.9312,33.0573,118722.0
2022-07-27 14:05:00,34.1,34.1,33.92,33.94,117192.0,33.0573,33.0573,32.8828,32.9021,117192.0
2022-07-27 14:10:00,33.93,34.05,33.93,34.01,65790.0,32.8925,33.0088,32.8925,32.97,65790.0
2022-07-27 14:15:00,34.0,34.1,33.99,34.08,52980.0,32.9603,33.0573,32.9506,33.0379,52980.0
2022-07-27 14:20:00,34.07,34.09,33.98,33.99,68956.0,33.0282,33.0476,32.9409,32.9506,68956.0
2022-07-27 14:25:00,33.99,34.05,33.99,34.03,64522.0,32.9506,33.0088,32.9506,32.9894,64522.0
2022-07-27 14:30:00,34.02,34.05,33.87,33.92,105005.0,32.9797,33.0088,32.8343,32.8828,105005.0
2022-07-27 14:35:00,33.92,34.3,33.92,34.29,341009.0,32.8828,33.2511,32.8828,33.2414,341009.0
2022-07-27 14:40:00,34.3,34.43,34.29,34.4,182295.0,33.2511,33.3772,33.2414,33.3481,182295.0
2022-07-27 14:45:00,34.4,34.47,34.35,34.44,116266.0,33.3481,33.4159,33.2996,33.3869,116266.0
2022-07-27 14:50:00,34.44,34.52,34.38,34.45,180902.0,33.3869,33.4644,33.3287,33.3966,180902.0
2022-07-27 14:55:00,34.46,34.5,34.31,34.39,81953.0,33.4062,33.445,33.2608,33.3384,81953.0
2022-07-27 15:00:00,34.39,34.51,34.34,34.51,145654.0,33.3384,33.4547,33.2899,33.4547,145654.0
2022-07-27 15:05:00,34.5,34.52,34.44,34.5,123503.0,33.445,33.4644,33.3869,33.445,123503.0
2022-07-27 15:10:00,34.5,34.55,34.47,34.54,147039.0,33.445,33.4935,33.4159,33.4838,147039.0
2022-07-27 15:15:00,34.55,34.63,34.52,34.59,124177.0,33.4935,33.571,33.4644,33.5323,124177.0
2022-07-27 15:20:00,34.6,34.69,34.57,34.69,180372.0,33.542,33.6292,33.5129,33.6292,180372.0
2022-07-27 15:25:00,34.69,34.76,34.68,34.75,211065.0,33.6292,33.6971,33.6195,33.6874,211065.0
2022-07-27 15:30:00,34.76,34.8,34.72,34.8,155292.0,33.6971,33.7358,33.6583,33.7358,155292.0
2022-07-27 15:35:00,34.8,34.8,34.67,34.68,170481.0,33.7358,33.7358,33.6098,33.6195,170481.0
2022-07-27 15:40:00,34.68,34.75,34.67,34.74,159359.0,33.6195,33.6874,33.6098,33.6777,159359.0
2022-07-27 15:45:00,34.74,34.78,34.72,34.76,195809.0,33.6777,33.7165,33.6583,33.6971,195809.0
2022-07-27 15:50:00,34.75,34.79,34.69,34.73,315193.0,33.6874,33.7262,33.6292,33.668,315193.0
2022-07-27 15:55:00,34.73,34.75,34.65,34.68,666696.0,33.668,33.6874,33.5904,33.6195,666696.0
2022-07-28 09:30:00,35.01,35.5,35.0,35.43,607225.0,33.9394,34.4144,33.9297,34.3466,607225.0
2022-07-28 09:35:00,35.43,35.5,35.32,35.33,246497.0,34.3466,34.4144,34.2399,34.2496,246497.0
2022-07-28 09:40:00,35.34,35.54,35.27,35.32,305162.0,34.2593,34.4532,34.1915,34.2399,305162.0
2022-07-28 09:45:00,35.36,35.52,35.14,35.29,187429.0,34.2787,34.4338,34.0655,34.2109,187429.0
2022-07-28 09:50:00,35.29,35.35,35.03,35.04,162068.0,34.2109,34.269,33.9588,33.9685,162068.0
2022-07-28 09:55:00,35.04,35.14,34.95,35.02,133086.0,33.9685,34.0655,33.8813,33.9491,133086.0
2022-07-28 10:00:00,35.02,35.11,35.02,35.08,114852.0,33.9491,34.0364,33.9491,34.0073,114852.0
2022-07-28 10:05:00,35.07,35.08,34.83,34.87,153005.0,33.9976,34.0073,33.7649,33.8037,153005.0
2022-07-28 10:10:00,34.88,34.97,34.71,34.74,157947.0,33.8134,33.9007,33.6486,33.6777,157947.0
2022-07-28 10:15:00,34.73,34.79,34.63,34.68,130510.0,33.668,33.7262,33.571,33.6195,130510.0
2022-07-28 10:20:00,34.69,34.8,34.67,34.71,102158.0,33.6292,33.7358,33.6098,33.6486,102158.0
2022-07-28 10:25:00,34.72,34.78,34.62,34.73,117169.0,33.6583,33.7165,33.5614,33.668,117169.0
2022-07-28 10:30:00,34.72,34.76,34.6,34.75,118586.0,33.6583,33.6971,33.542,33.6874,118586.0
2022-07-28 10:35:00,34.75,34.94,34.74,34.86,105376.0,33.6874,33.8716,33.6777,33.794,105376.0
2022-07-28 10:40:00,34.86,34.88,34.77,34.84,96578.0,33.794,33.8134,33.7068,33.7746,96578.0
2022-07-28 10:45:00,34.84,35.0,34.81,34.97,137908.0,33.7746,33.9297,33.7455,33.9007,137908.0
2022-07-28 10:50:00,34.97,34.98,34.88,34.91,100028.0,33.9007,33.9103,33.8134,33.8425,100028.0
2022-07-28 10:55:00,34.9,34.97,34.86,34.95,108873.0,33.8328,33.9007,33.794,33.8813,108873.0
2022-07-28 11:00:00,34.96,35.07,34.94,35.02,104566.0,33.891,33.9976,33.8716,33.9491,104566.0
2022-07-28 11:05:00,35.02,35.08,34.95,35.01,98902.0,33.9491,34.0073,33.8813,33.9394,98902.0
2022-07-28 11:10:00,35.01,35.05,34.93,35.04,78338.0,33.9394,33.9782,33.8619,33.9685,78338.0
2022-07-28 11:15:00,35.03,35.09,35.01,35.04,111690.0,33.9588,34.017,33.9394,33.9685,111690.0
2022-07-28 11:20:00,35.04,35.16,35.01,35.14,89955.0,33.9685,34.0848,33.9394,34.0655,89955.0
2022-07-28 11:25:00,35.15,35.26,35.14,35.24,96782.0,34.0751,34.1818,34.0655,34.1624,96782.0
2022-07-28 11:30:00,35.23,35.3,35.17,35.28,123663.0,34.1527,34.2206,34.0945,34.2012,123663.0
2022-07-28 11:35:00,35.29,35.33,35.24,35.29,70996.0,34.2109,34.2496,34.1624,34.2109,70996.0
2022-07-28 11:40:00,35.29,35.48,35.28,35.47,240993.0,34.2109,34.3951,34.2012,34.3854,240993.0
2022-07-28 11:45:00,35.47,35.48,35.35,35.4,72690.0,34.3854,34.3951,34.269,34.3175,72690.0
2022-07-28 11:50:00,35.4,35.45,35.39,35.41,90985.0,34.3175,34.366,34.3078,34.3272,90985.0
2022-07-28 11:55:00,35.4,35.56,35.39,35.54,186908.0,34.3175,34.4726,34.3078,34.4532,186908.0
2022-07-28 12:00:00,35.54,35.68,35.54,35.65,158100.0,34.4532,34.5889,34.4532,34.5599,158100.0
2022-07-28 12:05:00,35.65,35.67,35.56,35.56,130203.0,34.5599,34.5792,34.4726,34.4726,130203.0
2022-07-28 12:10:00,35.57,35.71,35.56,35.68,185633.0,34.4823,34.618,34.4726,34.5889,185633.0
2022-07-28 12:15:00,35.68,35.69,35.59,35.61,75394.0,34.5889,34.5986,34.5017,34.5211,75394.0
2022-07-28 12:20:00,35.61,35.61,35.5,35.53,178664.0,34.5211,34.5211,34.4144,34.4435,178664.0
2022-07-28 12:25:00,35.52,35.6,35.52,35.58,78152.0,34.4338,34.5114,34.4338,34.492,78152.0
2022-07-28 12:30:00,35.58,35.67,35.55,35.56,97747.0,34.492,34.5792,34.4629,34.4726,97747.0
2022-07-28 12:35:00,35.56,35.6,35.5,35.51,54223.0,34.4726,34.5114,34.4144,34.4241,54223.0
2022-07-28 12:40:00,35.51,35.51,35.44,35.48,85589.0,34.4241,34.4241,34.3563,34.3951,85589.0
2022-07-28 12:45:00,35.47,35.5,35.41,35.41,42892.0,34.3854,34.4144,34.3272,34.3272,42892.0
2022-07-28 12:50:00,35.41,35.49,35.38,35.49,76851.0,34.3272,34.4047,34.2981,34.4047,76851.0
2022-07-28 12:55:00,35.48,35.5,35.46,35.47,88772.0,34.3951,34.4144,34.3757,34.3854,88772.0
2022-07-28 13:00:00,35.47,35.47,35.38,35.41,62036.0,34.3854,34.3854,34.2981,34.3272,62036.0
2022-07-28 13:05:00,35.41,35.47,35.41,35.47,44867.0,34.3272,34.3854,34.3272,34.3854,44867.0
2022-07-28 13:10:00,35.47,35.49,35.42,35.45,70299.0,34.3854,34.4047,34.3369,34.366,70299.0
2022-07-28 13:15:00,35.45,35.49,35.42,35.48,66924.0,34.366,34.4047,34.3369,34.3951,66924.0
2022-07-28 13:20:00,35.48,35.6,35.48,35.57,64018.0,34.3951,34.5114,34.3951,34.4823,64018.0
2022-07-28 13:25:00,35.57,35.61,35.56,35.59,54059.0,34.4823,34.5211,34.4726,34.5017,54059.0
2022-07-28 13:30:00,35.59,35.67,35.58,35.66,87582.0,34.5017,34.5792,34.492,34.5696,87582.0
2022-07-28 13:35:00,35.66,35.69,35.6,35.6,86694.0,34.5696,34.5986,34.5114,34.5114,86694.0
2022-07-28 13:40:00,35.6,35.68,35.59,35.6,66357.0,34.5114,34.5889,34.5017,34.5114,66357.0
2022-07-28 13:45:00,35.59,35.66,35.57,35.65,56295.0,34.5017,34.5696,34.4823,34.5599,56295.0
2022-07-28 13:50:00,35.65,35.65,35.56,35.59,66234.0,34.5599,34.5599,34.4726,34.5017,66234.0
2022-07-28 13:55:00,35.59,35.65,35.58,35.63,59877.0,34.5017,34.5599,34.492,34.5405,59877.0
2022-07-28 14:00:00,35.63,35.66,35.59,35.63,94417.0,34.5405,34.5696,34.5017,34.5405,94417.0
2022-07-28 14:05:00,35.63,35.63,35.54,35.55,57127.0,34.5405,34.5405,34.4532,34.4629,57127.0
2022-07-28 14:10:00,35.55,35.58,35.5,35.53,70313.0,34.4629,34.492,34.4144,34.4435,70313.0
2022-07-28 14:15:00,35.53,35.59,35.52,35.55,61885.0,34.4435,34.5017,34.4338,34.4629,61885.0
2022-07-28 14:20:00,35.54,35.57,35.51,35.55,60888.0,34.4532,34.4823,34.4241,34.4629,60888.0
2022-07-28 14:25:00,35.55,35.59,35.54,35.58,52190.0,34.4629,34.5017,34.4532,34.492,52190.0
2022-07-28 14:30:00,35.58,35.63,35.57,35.62,65492.0,34.492,34.5405,34.4823,34.5308,65492.0
2022-07-28 14:35:00,35.62,35.68,35.6,35.67,53762.0,34.5308,34.5889,34.5114,34.5792,53762.0
2022-07-28 14:40:00,35.68,35.71,35.66,35.68,39748.0,34.5889,34.618,34.5696,34.5889,39748.0
2022-07-28 14:45:00,35.68,35.74,35.67,35.73,75589.0,34.5889,34.6471,34.5792,34.6374,75589.0
2022-07-28 14:50:00,35.73,35.74,35.68,35.73,65387.0,34.6374,34.6471,34.5889,34.6374,65387.0
2022-07-28 14:55:00,35.72,35.72,35.66,35.68,42305.0,34.6277,34.6277,34.5696,34.5889,42305.0
2022-07-28 15:00:00,35.68,35.73,35.66,35.73,56354.0,34.5889,34.6374,34.5696,34.6374,56354.0
2022-07-28 15:05:00,35.73,35.75,35.67,35.7,107214.0,34.6374,34.6568,34.5792,34.6083,107214.0
2022-07-28 15:10:00,35.7,35.71,35.64,35.69,75046.0,34.6083,34.618,34.5502,34.5986,75046.0
2022-07-28 15:15:00,35.69,35.71,35.67,35.68,73464.0,34.5986,34.618,34.5792,34.5889,73464.0
2022-07-28 15:20:00,35.68,35.69,35.65,35.68,56645.0,34.5889,34.5986,34.5599,34.5889,56645.0
2022-07-28 15:25:00,35.68,35.7,35.63,35.66,200995.0,34.5889,34.6083,34.5405,34.5696,200995.0
2022-07-28 15:30:00,35.66,35.66,35.61,35.65,98006.0,34.5696,34.5696,34.5211,34.5599,98006.0
2022-07-28 15:35:00,35.65,35.66,35.59,35.6,155329.0,34.5599,34.5696,34.5017,34.5114,155329.0
2022-07-28 15:40:00,35.6,35.67,35.57,35.65,152367.0,34.5114,34.5792,34.4823,34.5599,152367.0
2022-07-28 15:45:00,35.65,35.68,35.61,35.66,187220.0,34.5599,34.5889,34.5211,34.5696,187220.0
2022-07-28 15:50:00,35.66,35.71,35.64,35.7,299800.0,34.5696,34.618,34.5502,34.6083,299800.0
2022-07-28 15:55:00,35.7,35.75,35.66,35.73,488768.0,34.6083,34.6568,34.5696,34.6374,488768.0
2022-07-29 09:30:00,35.75,35.85,35.39,35.63,292523.0,34.6568,34.7537,34.3078,34.5405,292523.0
2022-07-29 09:35:00,35.62,35.66,35.41,35.48,189021.0,34.5308,34.5696,34.3272,34.3951,189021.0
2022-07-29 09:40:00,35.47,35.7,35.42,35.69,169128.0,34.3854,34.6083,34.3369,34.5986,169128.0
2022-07-29 09:45:00,35.68,35.81,35.56,35.57,176977.0,34.5889,34.715,34.4726,34.4823,176977.0
2022-07-29 09:50:00,35.57,35.75,35.53,35.69,137576.0,34.4823,34.6568,34.4435,34.5986,137576.0
2022-07-29 09:55:00,35.68,35.77,35.62,35.68,88869.0,34.5889,34.6762,34.5308,34.5889,88869.0
2022-07-29 10:00:00,35.68,35.85,35.63,35.79,101553.0,34.5889,34.7537,34.5405,34.6956,101553.0
2022-07-29 10:05:00,35.8,35.92,35.75,35.82,174163.0,34.7053,34.8216,34.6568,34.7247,174163.0
2022-07-29 10:10:00,35.82,35.82,35.7,35.73,92486.0,34.7247,34.7247,34.6083,34.6374,92486.0
2022-07-29 10:15:00,35.74,35.83,35.73,35.77,92727.0,34.6471,34.7344,34.6374,34.6762,92727.0
2022-07-29 10:20:00,35.77,35.78,35.65,35.7,93974.0,34.6762,34.6859,34.5599,34.6083,93974.0
2022-07-29 10:25:00,35.69,35.76,35.64,35.64,146868.0,34.5986,34.6665,34.5502,34.5502,146868.0
2022-07-29 10:30:00,35.64,35.72,35.57,35.63,136609.0,34.5502,34.6277,34.4823,34.5405,136609.0
2022-07-29 10:35:00,35.62,35.66,35.56,35.66,63416.0,34.5308,34.5696,34.4726,34.5696,63416.0
2022-07-29 10:40:00,35.67,35.81,35.64,35.8,84983.0,34.5792,34.715,34.5502,34.7053,84983.0
2022-07-29 10:45:00,35.79,35.94,35.77,35.89,110986.0,34.6956,34.841,34.6762,34.7925,110986.0
2022-07-29 10:50:00,35.89,35.91,35.82,35.87,79633.0,34.7925,34.8119,34.7247,34.7731,79633.0
2022-07-29 10:55:00,35.86,35.91,35.81,35.82,53211.0,34.7634,34.8119,34.715,34.7247,53211.0
2022-07-29 11:00:00,35.81,35.88,35.75,35.76,62603.0,34.715,34.7828,34.6568,34.6665,62603.0
2022-07-29 11:05:00,35.76,35.85,35.75,35.8,62742.0,34.6665,34.7537,34.6568,34.7053,62742.0
2022-07-29 11:10:00,35.78,35.8,35.71,35.73,76333.0,34.6859,34.7053,34.618,34.6374,76333.0
2022-07-29 11:15:00,35.73,35.79,35.67,35.78,74653.0,34.6374,34.6956,34.5792,34.6859,74653.0
2022-07-29 11:20:00,35.78,35.81,35.7,35.7,59165.0,34.6859,34.715,34.6083,34.6083,59165.0
2022-07-29 11:25:00,35.71,35.75,35.65,35.69,90061.0,34.618,34.6568,34.5599,34.5986,90061.0
2022-07-29 11:30:00,35.69,35.73,35.62,35.67,76082.0,34.5986,34.6374,34.5308,34.5792,76082.0
2022-07-29 11:35:00,35.67,35.83,35.66,35.83,101343.0,34.5792,34.7344,34.5696,34.7344,101343.0
2022-07-29 11:40:00,35.83,35.91,35.8,35.9,76702.0,34.7344,34.8119,34.7053,34.8022,76702.0
2022-07-29 11:45:00,35.91,35.94,35.88,35.88,107580.0,34.8119,34.841,34.7828,34.7828,107580.0
2022-07-29 11:50:00,35.87,35.91,35.85,35.91,74551.0,34.7731,34.8119,34.7537,34.8119,74551.0
2022-07-29 11:55:00,35.9,35.93,35.88,35.91,61591.0,34.8022,34.8313,34.7828,34.8119,61591.0
2022-07-29 12:00:00,35.91,35.98,35.9,35.96,105659.0,34.8119,34.8798,34.8022,34.8604,105659.0
2022-07-29 12:05:00,35.96,35.96,35.86,35.89,64120.0,34.8604,34.8604,34.7634,34.7925,64120.0
2022-07-29 12:10:00,35.89,35.97,35.89,35.92,60328.0,34.7925,34.8701,34.7925,34.8216,60328.0
2022-07-29 12:15:00,35.93,36.03,35.92,36.0,179056.0,34.8313,34.9282,34.8216,34.8992,179056.0
2022-07-29 12:20:00,36.01,36.01,35.95,35.97,42043.0,34.9088,34.9088,34.8507,34.8701,42043.0
2022-07-29 12:25:00,35.96,36.05,35.95,36.03,105615.0,34.8604,34.9476,34.8507,34.9282,105615.0
2022-07-29 12:30:00,36.04,36.09,35.97,35.98,168715.0,34.9379,34.9864,34.8701,34.8798,168715.0
2022-07-29 12:35:00,35.99,36.0,35.95,35.98,96771.0,34.8895,34.8992,34.8507,34.8798,96771.0
2022-07-29 12:40:00,35.98,36.0,35.96,36.0,45457.0,34.8798,34.8992,34.8604,34.8992,45457.0
2022-07-29 12:45:00,35.99,36.06,35.98,36.05,89211.0,34.8895,34.9573,34.8798,34.9476,89211.0
2022-07-29 12:50:00,36.04,36.06,36.01,36.05,78170.0,34.9379,34.9573,34.9088,34.9476,78170.0
2022-07-29 12:55:00,36.05,36.11,36.04,36.07,182908.0,34.9476,35.0058,34.9379,34.967,182908.0
2022-07-29 13:00:00,36.06,36.09,36.03,36.04,127138.0,34.9573,34.9864,34.9282,34.9379,127138.0
2022-07-29 13:05:00,36.04,36.09,36.02,36.09,61668.0,34.9379,34.9864,34.9185,34.9864,61668.0
2022-07-29 13:10:00,36.08,36.1,36.01,36.08,61825.0,34.9767,34.9961,34.9088,34.9767,61825.0
2022-07-29 13:15:00,36.08,36.11,36.06,36.1,66826.0,34.9767,35.0058,34.9573,34.9961,66826.0
2022-07-29 13:20:00,36.11,36.14,36.08,36.12,126004.0,35.0058,35.0349,34.9767,35.0155,126004.0
2022-07-29 13:25:00,36.12,36.19,36.09,36.1,132473.0,35.0155,35.0833,34.9864,34.9961,132473.0
2022-07-29 13:30:00,36.1,36.17,36.1,36.16,57514.0,34.9961,35.064,34.9961,35.0543,57514.0
2022-07-29 13:35:00,36.15,36.2,36.13,36.19,81042.0,35.0446,35.093,35.0252,35.0833,81042.0
2022-07-29 13:40:00,36.19,36.24,36.17,36.23,114859.0,35.0833,35.1318,35.064,35.1221,114859.0
2022-07-29 13:45:00,36.23,36.25,36.21,36.22,63561.0,35.1221,35.1415,35.1027,35.1124,63561.0
2022-07-29 13:50:00,36.22,36.24,36.15,36.23,127648.0,35.1124,35.1318,35.0446,35.1221,127648.0
2022-07-29 13:55:00,36.24,36.25,36.2,36.22,101866.0,35.1318,35.1415,35.093,35.1124,101866.0
2022-07-29 14:00:00,36.23,36.25,36.21,36.25,95205.0,35.1221,35.1415,35.1027,35.1415,95205.0
2022-07-29 14:05:00,36.24,36.33,36.24,36.3,194471.0,35.1318,35.2191,35.1318,35.19,194471.0
2022-07-29 14:10:00,36.31,36.34,36.29,36.32,100804.0,35.1997,35.2288,35.1803,35.2094,100804.0
2022-07-29 14:15:00,36.32,36.32,36.24,36.32,79921.0,35.2094,35.2094,35.1318,35.2094,79921.0
2022-07-29 14:20:00,36.31,36.33,36.23,36.27,61554.0,35.1997,35.2191,35.1221,35.1609,61554.0
2022-07-29 14:25:00,36.27,36.29,36.23,36.27,63815.0,35.1609,35.1803,35.1221,35.1609,63815.0
2022-07-29 14:30:00,36.28,36.3,36.21,36.24,83139.0,35.1706,35.19,35.1027,35.1318,83139.0
2022-07-29 14:35:00,36.23,36.28,36.23,36.26,47858.0,35.1221,35.1706,35.1221,35.1512,47858.0
2022-07-29 14:40:00,36.25,36.27,36.2,36.23,67065.0,35.1415,35.1609,35.093,35.1221,67065.0
2022-07-29 14:45:00,36.22,36.26,36.2,36.22,84141.0,35.1124,35.1512,35.093,35.1124,84141.0
2022-07-29 14:50:00,36.22,36.23,36.19,36.21,45664.0,35.1124,35.1221,35.0833,35.1027,45664.0
2022-07-29 14:55:00,36.21,36.23,36.19,36.22,54049.0,35.1027,35.1221,35.0833,35.1124,54049.0
2022-07-29 15:00:00,36.22,36.33,36.2,36.33,73758.0,35.1124,35.2191,35.093,35.2191,73758.0
2022-07-29 15:05:00,36.32,36.33,36.27,36.28,63128.0,35.2094,35.2191,35.1609,35.1706,63128.0
2022-07-29 15:10:00,36.28,36.32,36.26,36.31,90228.0,35.1706,35.2094,35.1512,35.1997,90228.0
2022-07-29 15:15:00,36.31,36.33,36.27,36.32,61912.0,35.1997,35.2191,35.1609,35.2094,61912.0
2022-07-29 15:20:00,36.31,36.31,36.27,36.3,73783.0,35.1997,35.1997,35.1609,35.19,73783.0
2022-07-29 15:25:00,36.31,36.35,36.29,36.32,106009.0,35.1997,35.2385,35.1803,35.2094,106009.0
2022-07-29 15:30:00,36.32,36.33,36.27,36.33,174530.0,35.2094,35.2191,35.1609,35.2191,174530.0
2022-07-29 15:35:00,36.33,36.43,36.31,36.39,205811.0,35.2191,35.316,35.1997,35.2772,205811.0
2022-07-29 15:40:00,36.38,36.42,36.36,36.4,138509.0,35.2675,35.3063,35.2481,35.2869,138509.0
2022-07-29 15:45:00,36.4,36.44,36.39,36.4,272603.0,35.2869,35.3257,35.2772,35.2869,272603.0
2022-07-29 15:50:00,36.41,36.43,36.29,36.3,332070.0,35.2966,35.316,35.1803,35.19,332070.0
2022-07-29 15:55:00,36.3,36.31,36.2,36.27,1006842.0,35.19,35.1997,35.093,35.1609,1006842.0
2022-08-01 09:30:00,36.06,36.19,35.62,35.75,359405.0,34.9573,35.0833,34.5308,34.6568,359405.0
2022-08-01 09:35:00,35.74,36.04,35.66,35.76,238378.0,34.6471,34.9379,34.5696,34.6665,238378.0
2022-08-01 09:40:00,35.77,36.08,35.6,35.95,204613.0,34.6762,34.9767,34.5114,34.8507,204613.0
2022-08-01 09:45:00,35.96,36.0,35.85,35.97,129849.0,34.8604,34.8992,34.7537,34.8701,129849.0
2022-08-01 09:50:00,35.98,36.34,35.95,36.18,180856.0,34.8798,35.2288,34.8507,35.0737,180856.0
2022-08-01 09:55:00,36.19,36.35,36.19,36.3,115374.0,35.0833,35.2385,35.0833,35.19,115374.0
2022-08-01 10:00:00,36.28,36.52,36.23,36.46,137803.0,35.1706,35.4033,35.1221,35.3451,137803.0
2022-08-01 10:05:00,36.47,36.54,36.41,36.41,159531.0,35.3548,35.4226,35.2966,35.2966,159531.0
2022-08-01 10:10:00,36.4,36.53,36.38,36.44,116596.0,35.2869,35.4129,35.2675,35.3257,116596.0
2022-08-01 10:15:00,36.43,36.46,36.33,36.33,138868.0,35.316,35.3451,35.2191,35.2191,138868.0
2022-08-01 10:20:00,36.32,36.4,36.25,36.26,96622.0,35.2094,35.2869,35.1415,35.1512,96622.0
2022-08-01 10:25:00,36.27,36.31,36.18,36.24,88315.0,35.1609,35.1997,35.0737,35.1318,88315.0
2022-08-01 10:30:00,36.25,36.41,36.25,36.39,101757.0,35.1415,35.2966,35.1415,35.2772,101757.0
2022-08-01 10:35:00,36.39,36.48,36.36,36.45,112374.0,35.2772,35.3645,35.2481,35.3354,112374.0
2022-08-01 10:40:00,36.46,36.5,36.38,36.5,95455.0,35.3451,35.3839,35.2675,35.3839,95455.0
2022-08-01 10:45:00,36.49,36.6,36.44,36.59,125602.0,35.3742,35.4808,35.3257,35.4711,125602.0
2022-08-01 10:50:00,36.59,36.76,36.58,36.75,155200.0,35.4711,35.6359,35.4614,35.6262,155200.0
2022-08-01 10:55:00,36.73,36.75,36.67,36.7,86587.0,35.6068,35.6262,35.5487,35.5777,86587.0
2022-08-01 11:00:00,36.7,36.78,36.66,36.74,84338.0,35.5777,35.6553,35.539,35.6165,84338.0
2022-08-01 11:05:00,36.74,36.77,36.69,36.73,90153.0,35.6165,35.6456,35.5681,35.6068,90153.0
2022-08-01 11:10:00,36.73,36.74,36.58,36.69,91808.0,35.6068,35.6165,35.4614,35.5681,91808.0
2022-08-01 11:15:00,36.69,36.69,36.49,36.52,128753.0,35.5681,35.5681,35.3742,35.4033,128753.0
2022-08-01 11:20:00,36.52,36.6,36.51,36.58,59280.0,35.4033,35.4808,35.3936,35.4614,59280.0
2022-08-01 11:25:00,36.57,36.64,36.51,36.52,124430.0,35.4517,35.5196,35.3936,35.4033,124430.0
2022-08-01 11:30:00,36.53,36.58,36.47,36.52,146051.0,35.4129,35.4614,35.3548,35.4033,146051.0
2022-08-01 11:35:00,36.52,36.62,36.49,36.61,120987.0,35.4033,35.5002,35.3742,35.4905,120987.0
2022-08-01 11:40:00,36.61,36.66,36.57,36.64,79647.0,35.4905,35.539,35.4517,35.5196,79647.0
2022-08-01 11:45:00,36.63,36.77,36.62,36.76,89192.0,35.5099,35.6456,35.5002,35.6359,89192.0
2022-08-01 11:50:00,36.75,36.84,36.75,36.77,146306.0,35.6262,35.7135,35.6262,35.6456,146306.0
2022-08-01 11:55:00,36.77,36.84,36.75,36.79,119418.0,35.6456,35.7135,35.6262,35.665,119418.0
2022-08-01 12:00:00,36.79,36.81,36.68,36.7,84252.0,35.665,35.6844,35.5584,35.5777,84252.0
2022-08-01 12:05:00,36.71,36.72,36.62,36.67,81070.0,35.5874,35.5971,35.5002,35.5487,81070.0
2022-08-01 12:10:00,36.67,36.71,36.56,36.6,76854.0,35.5487,35.5874,35.442,35.4808,76854.0
2022-08-01 12:15:00,36.61,36.7,36.61,36.69,75145.0,35.4905,35.5777,35.4905,35.5681,75145.0
2022-08-01 12:20:00,36.68,36.75,36.67,36.73,73221.0,35.5584,35.6262,35.5487,35.6068,73221.0
2022-08-01 12:25:00,36.73,36.78,36.71,36.73,110436.0,35.6068,35.6553,35.5874,35.6068,110436.0
2022-08-01 12:30:00,36.73,36.73,36.6,36.62,73573.0,35.6068,35.6068,35.4808,35.5002,73573.0
2022-08-01 12:35:00,36.62,36.63,36.54,36.56,51135.0,35.5002,35.5099,35.4226,35.442,51135.0
2022-08-01 12:40:00,36.55,36.58,36.51,36.52,51829.0,35.4323,35.4614,35.3936,35.4033,51829.0
2022-08-01 12:45:00,36.52,36.58,36.51,36.55,64263.0,35.4033,35.4614,35.3936,35.4323,64263.0
2022-08-01 12:50:00,36.55,36.59,36.5,36.54,59639.0,35.4323,35.4711,35.3839,35.4226,59639.0
2022-08-01 12:55:00,36.54,36.55,36.46,36.52,45134.0,35.4226,35.4323,35.3451,35.4033,45134.0
2022-08-01 13:00:00,36.53,36.53,36.41,36.42,76556.0,35.4129,35.4129,35.2966,35.3063,76556.0
2022-08-01 13:05:00,36.41,36.57,36.4,36.55,98100.0,35.2966,35.4517,35.2869,35.4323,98100.0
2022-08-01 13:10:00,36.55,36.6,36.48,36.59,66575.0,35.4323,35.4808,35.3645,35.4711,66575.0
2022-08-01 13:15:00,36.6,36.63,36.55,36.56,103075.0,35.4808,35.5099,35.4323,35.442,103075.0
2022-08-01 13:20:00,36.57,36.59,36.51,36.54,166504.0,35.4517,35.4711,35.3936,35.4226,166504.0
2022-08-01 13:25:00,36.54,36.55,36.44,36.45,58898.0,35.4226,35.4323,35.3257,35.3354,58898.0
2022-08-01 13:30:00,36.45,36.48,36.39,36.39,49326.0,35.3354,35.3645,35.2772,35.2772,49326.0
2022-08-01 13:35:00,36.4,36.46,36.39,36.44,66890.0,35.2869,35.3451,35.2772,35.3257,66890.0
2022-08-01 13:40:00,36.44,36.45,36.39,36.43,55632.0,35.3257,35.3354,35.2772,35.316,55632.0
2022-08-01 13:45:00,36.43,36.44,36.36,36.44,128076.0,35.316,35.3257,35.2481,35.3257,128076.0
2022-08-01 13:50:00,36.43,36.47,36.39,36.43,104525.0,35.316,35.3548,35.2772,35.316,104525.0
2022-08-01 13:55:00,36.42,36.5,36.4,36.49,118338.0,35.3063,35.3839,35.2869,35.3742,118338.0
2022-08-01 14:00:00,36.48,36.54,36.45,36.51,155185.0,35.3645,35.4226,35.3354,35.3936,155185.0
2022-08-01 14:05:00,36.5,36.54,36.47,36.54,177523.0,35.3839,35.4226,35.3548,35.4226,177523.0
2022-08-01 14:10:00,36.53,36.69,36.53,36.69,73935.0,35.4129,35.5681,35.4129,35.5681,73935.0
2022-08-01 14:15:00,36.68,36.72,36.64,36.68,64137.0,35.5584,35.5971,35.5196,35.5584,64137.0
2022-08-01 14:20:00,36.67,36.75,36.64,36.74,55597.0,35.5487,35.6262,35.5196,35.6165,55597.0
2022-08-01 14:25:00,36.74,36.74,36.68,36.73,53073.0,35.6165,35.6165,35.5584,35.6068,53073.0
2022-08-01 14:30:00,36.73,36.76,36.71,36.73,79681.0,35.6068,35.6359,35.5874,35.6068,79681.0
2022-08-01 14:35:00,36.73,36.77,36.72,36.75,69746.0,35.6068,35.6456,35.5971,35.6262,69746.0
2022-08-01 14:40:00,36.75,36.76,36.66,36.73,103792.0,35.6262,35.6359,35.539,35.6068,103792.0
2022-08-01 14:45:00,36.73,36.75,36.67,36.7,78213.0,35.6068,35.6262,35.5487,35.5777,78213.0
2022-08-01 14:50:00,36.7,36.85,36.7,36.84,264300.0,35.5777,35.7232,35.5777,35.7135,264300.0
2022-08-01 14:55:00,36.84,36.95,36.83,36.9,136868.0,35.7135,35.8201,35.7038,35.7716,136868.0
2022-08-01 15:00:00,36.9,36.91,36.85,36.88,102909.0,35.7716,35.7813,35.7232,35.7522,102909.0
2022-08-01 15:05:00,36.88,36.93,36.86,36.93,74480.0,35.7522,35.8007,35.7329,35.8007,74480.0
2022-08-01 15:10:00,36.92,36.96,36.88,36.95,81728.0,35.791,35.8298,35.7522,35.8201,81728.0
2022-08-01 15:15:00,36.95,36.98,36.91,36.94,75626.0,35.8201,35.8492,35.7813,35.8104,75626.0
2022-08-01 15:20:00,36.94,36.94,36.8,36.82,114221.0,35.8104,35.8104,35.6747,35.6941,114221.0
2022-08-01 15:25:00,36.82,36.83,36.77,36.8,87676.0,35.6941,35.7038,35.6456,35.6747,87676.0
2022-08-01 15:30:00,36.79,36.85,36.78,36.81,126599.0,35.665,35.7232,35.6553,35.6844,126599.0
2022-08-01 15:35:00,36.82,36.84,36.78,36.84,127294.0,35.6941,35.7135,35.6553,35.7135,127294.0
2022-08-01 15:40:00,36.84,36.9,36.81,36.81,253497.0,35.7135,35.7716,35.6844,35.6844,253497.0
2022-08-01 15:45:00,36.82,36.87,36.79,36.82,375124.0,35.6941,35.7426,35.665,35.6941,375124.0
2022-08-01 15:50:00,36.82,36.87,36.79,36.82,348062.0,35.6941,35.7426,35.665,35.6941,348062.0
2022-08-01 15:55:00,36.82,36.82,36.75,36.77,623974.0,35.6941,35.6941,35.6262,35.6456,623974.0
2022-08-02 09:30:00,36.32,36.67,36.11,36.39,332573.0,35.2094,35.5487,35.0058,35.2772,332573.0
2022-08-02 09:35:00,36.38,36.54,36.21,36.51,227210.0,35.2675,35.4226,35.1027,35.3936,227210.0
2022-08-02 09:40:00,36.51,36.68,36.49,36.59,251642.0,35.3936,35.5584,35.3742,35.4711,251642.0
2022-08-02 09:45:00,36.6,36.75,36.48,36.51,144612.0,35.4808,35.6262,35.3645,35.3936,144612.0
2022-08-02 09:50:00,36.51,36.65,36.48,36.54,137601.0,35.3936,35.5293,35.3645,35.4226,137601.0
2022-08-02 09:55:00,36.53,36.69,36.49,36.56,129418.0,35.4129,35.5681,35.3742,35.442,129418.0
2022-08-02 10:00:00,36.55,36.8,36.52,36.72,254572.0,35.4323,35.6747,35.4033,35.5971,254572.0
2022-08-02 10:05:00,36.72,36.8,36.66,36.66,129332.0,35.5971,35.6747,35.539,35.539,129332.0
2022-08-02 10:10:00,36.66,36.71,36.56,36.7,150760.0,35.539,35.5874,35.442,35.5777,150760.0
2022-08-02 10:15:00,36.72,36.79,36.62,36.68,142251.0,35.5971,35.665,35.5002,35.5584,142251.0
2022-08-02 10:20:00,36.68,36.74,36.49,36.5,227142.0,35.5584,35.6165,35.3742,35.3839,227142.0
2022-08-02 10:25:00,36.5,36.73,36.49,36.66,217995.0,35.3839,35.6068,35.3742,35.539,217995.0
2022-08-02 10:30:00,36.67,36.72,36.6,36.71,167872.0,35.5487,35.5971,35.4808,35.5874,167872.0
2022-08-02 10:35:00,36.72,36.79,36.71,36.73,165020.0,35.5971,35.665,35.5874,35.6068,165020.0
2022-08-02 10:40:00,36.73,36.81,36.71,36.77,128577.0,35.6068,35.6844,35.5874,35.6456,128577.0
2022-08-02 10:45:00,36.78,36.82,36.72,36.79,119158.0,35.6553,35.6941,35.5971,35.665,119158.0
2022-08-02 10:50:00,36.8,36.9,36.75,36.89,175131.0,35.6747,35.7716,35.6262,35.7619,175131.0
2022-08-02 10:55:00,36.89,36.91,36.83,36.85,145865.0,35.7619,35.7813,35.7038,35.7232,145865.0
2022-08-02 11:00:00,36.85,36.91,36.79,36.82,114274.0,35.7232,35.7813,35.665,35.6941,114274.0
2022-08-02 11:05:00,36.82,36.84,36.74,36.79,71084.0,35.6941,35.7135,35.6165,35.665,71084.0
2022-08-02 11:10:00,36.8,36.81,36.66,36.66,105390.0,35.6747,35.6844,35.539,35.539,105390.0
2022-08-02 11:15:00,36.67,36.79,36.66,36.78,128990.0,35.5487,35.665,35.539,35.6553,128990.0
2022-08-02 11:20:00,36.77,36.83,36.74,36.8,89196.0,35.6456,35.7038,35.6165,35.6747,89196.0
2022-08-02 11:25:00,36.79,36.85,36.78,36.84,66211.0,35.665,35.7232,35.6553,35.7135,66211.0
2022-08-02 11:30:00,36.83,36.85,36.71,36.78,60222.0,35.7038,35.7232,35.5874,35.6553,60222.0
2022-08-02 11:35:00,36.77,36.89,36.77,36.83,101801.0,35.6456,35.7619,35.6456,35.7038,101801.0
2022-08-02 11:40:00,36.82,36.91,36.77,36.88,117265.0,35.6941,35.7813,35.6456,35.7522,117265.0
2022-08-02 11:45:00,36.89,36.91,36.84,36.88,58172.0,35.7619,35.7813,35.7135,35.7522,58172.0
2022-08-02 11:50:00,36.87,36.89,36.84,36.84,58495.0,35.7426,35.7619,35.7135,35.7135,58495.0
2022-08-02 11:55:00,36.83,36.85,36.71,36.74,75938.0,35.7038,35.7232,35.5874,35.6165,75938.0
2022-08-02 12:00:00,36.73,36.78,36.69,36.77,98681.0,35.6068,35.6553,35.5681,35.6456,98681.0
2022-08-02 12:05:00,36.77,36.82,36.76,36.77,75907.0,35.6456,35.6941,35.6359,35.6456,75907.0
2022-08-02 12:10:00,36.76,36.86,36.75,36.83,93964.0,35.6359,35.7329,35.6262,35.7038,93964.0
2022-08-02 12:15:00,36.84,36.88,36.81,36.85,81912.0,35.7135,35.7522,35.6844,35.7232,81912.0
2022-08-02 12:20:00,36.84,36.94,36.82,36.93,77577.0,35.7135,35.8104,35.6941,35.8007,77577.0
2022-08-02 12:25:00,36.93,36.96,36.91,36.92,72597.0,35.8007,35.8298,35.7813,35.791,72597.0
2022-08-02 12:30:00,36.92,36.95,36.87,36.91,60072.0,35.791,35.8201,35.7426,35.7813,60072.0
2022-08-02 12:35:00,36.91,36.94,36.87,36.93,55205.0,35.7813,35.8104,35.7426,35.8007,55205.0
2022-08-02 12:40:00,36.93,36.95,36.87,36.92,67693.0,35.8007,35.8201,35.7426,35.791,67693.0
2022-08-02 12:45:00,36.91,36.92,36.82,36.85,95181.0,35.7813,35.791,35.6941,35.7232,95181.0
2022-08-02 12:50:00,36.84,36.88,36.78,36.86,47199.0,35.7135,35.7522,35.6553,35.7329,47199.0
2022-08-02 12:55:00,36.85,36.87,36.82,36.85,80453.0,35.7232,35.7426,35.6941,35.7232,80453.0
2022-08-02 13:00:00,36.85,36.88,36.78,36.85,52353.0,35.7232,35.7522,35.6553,35.7232,52353.0
2022-08-02 13:05:00,36.86,36.87,36.77,36.84,93371.0,35.7329,35.7426,35.6456,35.7135,93371.0
2022-08-02 13:10:00,36.84,36.88,36.83,36.86,44264.0,35.7135,35.7522,35.7038,35.7329,44264.0
2022-08-02 13:15:00,36.86,36.86,36.77,36.78,69409.0,35.7329,35.7329,35.6456,35.6553,69409.0
2022-08-02 13:20:00,36.79,36.81,36.75,36.76,50264.0,35.665,35.6844,35.6262,35.6359,50264.0
2022-08-02 13:25:00,36.74,36.75,36.59,36.62,85613.0,35.6165,35.6262,35.4711,35.5002,85613.0
2022-08-02 13:30:00,36.62,36.62,36.43,36.43,160310.0,35.5002,35.5002,35.316,35.316,160310.0
2022-08-02 13:35:00,36.43,36.44,36.31,36.34,269492.0,35.316,35.3257,35.1997,35.2288,269492.0
2022-08-02 13:40:00,36.34,36.42,36.3,36.39,112977.0,35.2288,35.3063,35.19,35.2772,112977.0
2022-08-02 13:45:00,36.39,36.47,36.38,36.39,105653.0,35.2772,35.3548,35.2675,35.2772,105653.0
2022-08-02 13:50:00,36.4,36.49,36.38,36.48,79246.0,35.2869,35.3742,35.2675,35.3645,79246.0
2022-08-02 13:55:00,36.47,36.5,36.45,36.49,69640.0,35.3548,35.3839,35.3354,35.3742,69640.0
2022-08-02 14:00:00,36.48,36.49,36.41,36.45,83141.0,35.3645,35.3742,35.2966,35.3354,83141.0
2022-08-02 14:05:00,36.44,36.59,36.42,36.57,86557.0,35.3257,35.4711,35.3063,35.4517,86557.0
2022-08-02 14:10:00,36.57,36.58,36.51,36.53,78751.0,35.4517,35.4614,35.3936,35.4129,78751.0
2022-08-02 14:15:00,36.52,36.54,36.47,36.48,71874.0,35.4033,35.4226,35.3548,35.3645,71874.0
2022-08-02 14:20:00,36.48,36.58,36.47,36.54,89116.0,35.3645,35.4614,35.3548,35.4226,89116.0
2022-08-02 14:25:00,36.54,36.6,36.53,36.55,132022.0,35.4226,35.4808,35.4129,35.4323,132022.0
2022-08-02 14:30:00,36.55,36.58,36.52,36.54,119990.0,35.4323,35.4614,35.4033,35.4226,119990.0
2022-08-02 14:35:00,36.54,36.58,36.5,36.53,58441.0,35.4226,35.4614,35.3839,35.4129,58441.0
2022-08-02 14:40:00,36.54,36.59,36.51,36.56,71649.0,35.4226,35.4711,35.3936,35.442,71649.0
2022-08-02 14:45:00,36.57,36.59,36.49,36.57,83390.0,35.4517,35.4711,35.3742,35.4517,83390.0
2022-08-02 14:50:00,36.57,36.6,36.49,36.52,83714.0,35.4517,35.4808,35.3742,35.4033,83714.0
2022-08-02 14:55:00,36.52,36.52,36.41,36.45,84771.0,35.4033,35.4033,35.2966,35.3354,84771.0
2022-08-02 15:00:00,36.44,36.49,36.42,36.46,74660.0,35.3257,35.3742,35.3063,35.3451,74660.0
2022-08-02 15:05:00,36.47,36.51,36.43,36.45,73445.0,35.3548,35.3936,35.316,35.3354,73445.0
2022-08-02 15:10:00,36.45,36.48,36.4,36.45,90512.0,35.3354,35.3645,35.2869,35.3354,90512.0
2022-08-02 15:15:00,36.45,36.47,36.34,36.39,128288.0,35.3354,35.3548,35.2288,35.2772,128288.0
2022-08-02 15:20:00,36.38,36.42,36.34,36.39,88913.0,35.2675,35.3063,35.2288,35.2772,88913.0
2022-08-02 15:25:00,36.39,36.49,36.38,36.48,144648.0,35.2772,35.3742,35.2675,35.3645,144648.0
2022-08-02 15:30:00,36.48,36.5,36.39,36.41,136330.0,35.3645,35.3839,35.2772,35.2966,136330.0
2022-08-02 15:35:00,36.41,36.46,36.36,36.38,169405.0,35.2966,35.3451,35.2481,35.2675,169405.0
2022-08-02 15:40:00,36.38,36.39,36.33,36.36,207112.0,35.2675,35.2772,35.2191,35.2481,207112.0
2022-08-02 15:45:00,36.36,36.38,36.31,36.34,233692.0,35.2481,35.2675,35.1997,35.2288,233692.0
2022-08-02 15:50:00,36.34,36.37,36.25,36.26,359485.0,35.2288,35.2578,35.1415,35.1512,359485.0
2022-08-02 15:55:00,36.26,36.26,36.11,36.13,1036888.0,35.1512,35.1512,35.0058,35.0252,1036888.0
2022-08-03 09:30:00,36.79,37.39,36.75,37.39,804590.0,35.665,36.2466,35.6262,36.2466,804590.0
2022-08-03 09:35:00,37.38,38.19,37.38,38.02,790064.0,36.237,37.0222,36.237,36.8574,790064.0
2022-08-03 09:40:00,38.02,38.09,37.82,37.85,779379.0,36.8574,36.9252,36.6635,36.6926,779379.0
2022-08-03 09:45:00,37.84,37.93,37.48,37.54,565171.0,36.6829,36.7701,36.3339,36.3921,565171.0
2022-08-03 09:50:00,37.54,37.65,37.37,37.38,335133.0,36.3921,36.4987,36.2273,36.237,335133.0
2022-08-03 09:55:00,37.37,37.41,37.17,37.29,294393.0,36.2273,36.266,36.0334,36.1497,294393.0
2022-08-03 10:00:00,37.27,37.41,37.2,37.36,288295.0,36.1303,36.266,36.0625,36.2176,288295.0
2022-08-03 10:05:00,37.36,37.4,37.23,37.32,138489.0,36.2176,36.2563,36.0915,36.1788,138489.0
2022-08-03 10:10:00,37.32,37.48,37.31,37.44,188555.0,36.1788,36.3339,36.1691,36.2951,188555.0
2022-08-03 10:15:00,37.45,37.48,37.2,37.23,266329.0,36.3048,36.3339,36.0625,36.0915,266329.0
2022-08-03 10:20:00,37.22,37.41,37.15,37.39,321546.0,36.0818,36.266,36.014,36.2466,321546.0
2022-08-03 10:25:00,37.39,37.59,37.33,37.59,371337.0,36.2466,36.4405,36.1885,36.4405,371337.0
2022-08-03 10:30:00,37.58,37.62,37.39,37.48,192402.0,36.4308,36.4696,36.2466,36.3339,192402.0
2022-08-03 10:35:00,37.49,37.59,37.41,37.49,178049.0,36.3436,36.4405,36.266,36.3436,178049.0
2022-08-03 10:40:00,37.48,37.5,37.38,37.44,163273.0,36.3339,36.3533,36.237,36.2951,163273.0
2022-08-03 10:45:00,37.44,37.51,37.4,37.47,119798.0,36.2951,36.363,36.2563,36.3242,119798.0
2022-08-03 10:50:00,37.47,37.51,37.37,37.39,150527.0,36.3242,36.363,36.2273,36.2466,150527.0
2022-08-03 10:55:00,37.39,37.5,37.37,37.47,94387.0,36.2466,36.3533,36.2273,36.3242,94387.0
2022-08-03 11:00:00,37.47,37.5,37.35,37.39,113666.0,36.3242,36.3533,36.2079,36.2466,113666.0
2022-08-03 11:05:00,37.39,37.45,37.33,37.38,133158.0,36.2466,36.3048,36.1885,36.237,133158.0
2022-08-03 11:10:00,37.39,37.44,37.33,37.38,166146.0,36.2466,36.2951,36.1885,36.237,166146.0
2022-08-03 11:15:00,37.38,37.45,37.36,37.39,93821.0,36.237,36.3048,36.2176,36.2466,93821.0
2022-08-03 11:20:00,37.39,37.46,37.36,37.39,95749.0,36.2466,36.3145,36.2176,36.2466,95749.0
2022-08-03 11:25:00,37.38,37.4,37.32,37.35,131629.0,36.237,36.2563,36.1788,36.2079,131629.0
2022-08-03 11:30:00,37.36,37.51,37.32,37.48,355666.0,36.2176,36.363,36.1788,36.3339,355666.0
2022-08-03 11:35:00,37.49,37.53,37.46,37.46,119767.0,36.3436,36.3824,36.3145,36.3145,119767.0
2022-08-03 11:40:00,37.47,37.51,37.47,37.48,159152.0,36.3242,36.363,36.3242,36.3339,159152.0
2022-08-03 11:45:00,37.49,37.58,37.48,37.5,154790.0,36.3436,36.4308,36.3339,36.3533,154790.0
2022-08-03 11:50:00,37.5,37.51,37.41,37.5,138733.0,36.3533,36.363,36.266,36.3533,138733.0
2022-08-03 11:55:00,37.5,37.58,37.49,37.57,70769.0,36.3533,36.4308,36.3436,36.4211,70769.0
2022-08-03 12:00:00,37.57,37.58,37.44,37.45,78465.0,36.4211,36.4308,36.2951,36.3048,78465.0
2022-08-03 12:05:00,37.45,37.46,37.27,37.29,94323.0,36.3048,36.3145,36.1303,36.1497,94323.0
2022-08-03 12:10:00,37.29,37.29,37.23,37.27,65932.0,36.1497,36.1497,36.0915,36.1303,65932.0
2022-08-03 12:15:00,37.26,37.27,37.21,37.22,55383.0,36.1206,36.1303,36.0722,36.0818,55383.0
2022-08-03 12:20:00,37.22,37.29,37.2,37.29,64644.0,36.0818,36.1497,36.0625,36.1497,64644.0
2022-08-03 12:25:00,37.29,37.29,37.2,37.21,51551.0,36.1497,36.1497,36.0625,36.0722,51551.0
2022-08-03 12:30:00,37.21,37.39,37.19,37.38,174159.0,36.0722,36.2466,36.0528,36.237,174159.0
2022-08-03 12:35:00,37.38,37.47,37.35,37.36,110972.0,36.237,36.3242,36.2079,36.2176,110972.0
2022-08-03 12:40:00,37.37,37.43,37.34,37.37,29962.0,36.2273,36.2854,36.1982,36.2273,29962.0
2022-08-03 12:45:00,37.38,37.45,37.37,37.41,67891.0,36.237,36.3048,36.2273,36.266,67891.0
2022-08-03 12:50:00,37.41,37.42,37.38,37.41,50209.0,36.266,36.2757,36.237,36.266,50209.0
2022-08-03 12:55:00,37.4,37.41,37.36,37.36,37274.0,36.2563,36.266,36.2176,36.2176,37274.0
2022-08-03 13:00:00,37.36,37.41,37.36,37.39,45585.0,36.2176,36.266,36.2176,36.2466,45585.0
2022-08-03 13:05:00,37.39,37.42,37.32,37.39,59028.0,36.2466,36.2757,36.1788,36.2466,59028.0
2022-08-03 13:10:00,37.4,37.4,37.35,37.36,86676.0,36.2563,36.2563,36.2079,36.2176,86676.0
2022-08-03 13:15:00,37.35,37.39,37.32,37.32,60647.0,36.2079,36.2466,36.1788,36.1788,60647.0
2022-08-03 13:20:00,37.31,37.36,37.29,37.34,31819.0,36.1691,36.2176,36.1497,36.1982,31819.0
2022-08-03 13:25:00,37.33,37.4,37.31,37.4,73414.0,36.1885,36.2563,36.1691,36.2563,73414.0
2022-08-03 13:30:00,37.4,37.45,37.39,37.43,59999.0,36.2563,36.3048,36.2466,36.2854,59999.0
2022-08-03 13:35:00,37.42,37.44,37.36,37.4,76496.0,36.2757,36.2951,36.2176,36.2563,76496.0
2022-08-03 13:40:00,37.39,37.42,37.35,37.41,115685.0,36.2466,36.2757,36.2079,36.266,115685.0
2022-08-03 13:45:00,37.41,37.46,37.38,37.45,102325.0,36.266,36.3145,36.237,36.3048,102325.0
2022-08-03 13:50:00,37.44,37.48,37.42,37.48,78401.0,36.2951,36.3339,36.2757,36.3339,78401.0
2022-08-03 13:55:00,37.48,37.49,37.44,37.45,76841.0,36.3339,36.3436,36.2951,36.3048,76841.0
2022-08-03 14:00:00,37.45,37.47,37.41,37.45,74878.0,36.3048,36.3242,36.266,36.3048,74878.0
2022-08-03 14:05:00,37.45,37.47,37.42,37.45,58036.0,36.3048,36.3242,36.2757,36.3048,58036.0
2022-08-03 14:10:00,37.45,37.6,37.45,37.55,320195.0,36.3048,36.4502,36.3048,36.4018,320195.0
2022-08-03 14:15:00,37.55,37.59,37.51,37.59,137445.0,36.4018,36.4405,36.363,36.4405,137445.0
2022-08-03 14:20:00,37.59,37.63,37.55,37.59,156874.0,36.4405,36.4793,36.4018,36.4405,156874.0
2022-08-03 14:25:00,37.6,37.6,37.51,37.54,73593.0,36.4502,36.4502,36.363,36.3921,73593.0
2022-08-03 14:30:00,37.53,37.58,37.49,37.58,95226.0,36.3824,36.4308,36.3436,36.4308,95226.0
2022-08-03 14:35:00,37.57,37.58,37.54,37.55,99814.0,36.4211,36.4308,36.3921,36.4018,99814.0
2022-08-03 14:40:00,37.55,37.57,37.48,37.52,68500.0,36.4018,36.4211,36.3339,36.3727,68500.0
2022-08-03 14:45:00,37.51,37.51,37.45,37.47,154556.0,36.363,36.363,36.3048,36.3242,154556.0
2022-08-03 14:50:00,37.47,37.48,37.4,37.47,88999.0,36.3242,36.3339,36.2563,36.3242,88999.0
2022-08-03 14:55:00,37.47,37.48,37.42,37.44,50628.0,36.3242,36.3339,36.2757,36.2951,50628.0
2022-08-03 15:00:00,37.43,37.5,37.4,37.5,114193.0,36.2854,36.3533,36.2563,36.3533,114193.0
2022-08-03 15:05:00,37.5,37.53,37.46,37.49,95672.0,36.3533,36.3824,36.3145,36.3436,95672.0
2022-08-03 15:10:00,37.48,37.49,37.4,37.43,67944.0,36.3339,36.3436,36.2563,36.2854,67944.0
2022-08-03 15:15:00,37.42,37.44,37.36,37.37,73906.0,36.2757,36.2951,36.2176,36.2273,73906.0
2022-08-03 15:20:00,37.37,37.38,37.35,37.38,47719.0,36.2273,36.237,36.2079,36.237,47719.0
2022-08-03 15:25:00,37.37,37.4,37.37,37.38,57348.0,36.2273,36.2563,36.2273,36.237,57348.0
2022-08-03 15:30:00,37.38,37.42,37.36,37.41,120122.0,36.237,36.2757,36.2176,36.266,120122.0
2022-08-03 15:35:00,37.41,37.41,37.37,37.38,91594.0,36.266,36.266,36.2273,36.237,91594.0
2022-08-03 15:40:00,37.37,37.38,37.34,37.36,269360.0,36.2273,36.237,36.1982,36.2176,269360.0
2022-08-03 15:45:00,37.37,37.4,37.35,37.38,248929.0,36.2273,36.2563,36.2079,36.237,248929.0
2022-08-03 15:50:00,37.38,37.4,37.36,37.39,386646.0,36.237,36.2563,36.2176,36.2466,386646.0
2022-08-03 15:55:00,37.39,37.39,37.3,37.31,681940.0,36.2466,36.2466,36.1594,36.1691,681940.0
2022-08-04 09:30:00,37.02,37.09,36.77,36.87,431100.0,35.888,35.9558,35.6456,35.7426,431100.0
2022-08-04 09:35:00,36.86,37.04,36.77,36.84,296208.0,35.7329,35.9074,35.6456,35.7135,296208.0
2022-08-04 09:40:00,36.84,37.16,36.83,37.05,239866.0,35.7135,36.0237,35.7038,35.917,239866.0
2022-08-04 09:45:00,37.05,37.05,36.86,36.86,111116.0,35.917,35.917,35.7329,35.7329,111116.0
2022-08-04 09:50:00,36.85,37.02,36.84,36.94,140749.0,35.7232,35.888,35.7135,35.8104,140749.0
2022-08-04 09:55:00,36.94,36.94,36.77,36.8,170694.0,35.8104,35.8104,35.6456,35.6747,170694.0
2022-08-04 10:00:00,36.81,36.87,36.76,36.83,128431.0,35.6844,35.7426,35.6359,35.7038,128431.0
2022-08-04 10:05:00,36.83,36.87,36.71,36.73,184111.0,35.7038,35.7426,35.5874,35.6068,184111.0
2022-08-04 10:10:00,36.73,36.73,36.57,36.64,139921.0,35.6068,35.6068,35.4517,35.5196,139921.0
2022-08-04 10:15:00,36.64,36.69,36.46,36.55,140234.0,35.5196,35.5681,35.3451,35.4323,140234.0
2022-08-04 10:20:00,36.54,36.6,36.45,36.59,147197.0,35.4226,35.4808,35.3354,35.4711,147197.0
2022-08-04 10:25:00,36.58,36.68,36.53,36.63,106240.0,35.4614,35.5584,35.4129,35.5099,106240.0
2022-08-04 10:30:00,36.63,36.7,36.52,36.54,74560.0,35.5099,35.5777,35.4033,35.4226,74560.0
2022-08-04 10:35:00,36.53,36.53,36.32,36.34,104176.0,35.4129,35.4129,35.2094,35.2288,104176.0
2022-08-04 10:40:00,36.35,36.4,36.31,36.32,129917.0,35.2385,35.2869,35.1997,35.2094,129917.0
2022-08-04 10:45:00,36.31,36.38,36.24,36.36,191894.0,35.1997,35.2675,35.1318,35.2481,191894.0
2022-08-04 10:50:00,36.36,36.45,36.33,36.36,207867.0,35.2481,35.3354,35.2191,35.2481,207867.0
2022-08-04 10:55:00,36.36,36.38,36.31,36.32,123706.0,35.2481,35.2675,35.1997,35.2094,123706.0
2022-08-04 11:00:00,36.32,36.33,36.27,36.27,122465.0,35.2094,35.2191,35.1609,35.1609,122465.0
2022-08-04 11:05:00,36.27,36.31,36.25,36.28,116975.0,35.1609,35.1997,35.1415,35.1706,116975.0
2022-08-04 11:10:00,36.27,36.32,36.23,36.29,195159.0,35.1609,35.2094,35.1221,35.1803,195159.0
2022-08-04 11:15:00,36.28,36.3,36.19,36.28,216487.0,35.1706,35.19,35.0833,35.1706,216487.0
2022-08-04 11:20:00,36.29,36.44,36.29,36.43,121580.0,35.1803,35.3257,35.1803,35.316,121580.0
2022-08-04 11:25:00,36.43,36.45,36.32,36.37,126245.0,35.316,35.3354,35.2094,35.2578,126245.0
2022-08-04 11:30:00,36.37,36.51,36.36,36.45,226525.0,35.2578,35.3936,35.2481,35.3354,226525.0
2022-08-04 11:35:00,36.45,36.45,36.24,36.25,120597.0,35.3354,35.3354,35.1318,35.1415,120597.0
2022-08-04 11:40:00,36.25,36.3,36.2,36.28,137052.0,35.1415,35.19,35.093,35.1706,137052.0
2022-08-04 11:45:00,36.29,36.33,36.25,36.29,93720.0,35.1803,35.2191,35.1415,35.1803,93720.0
2022-08-04 11:50:00,36.29,36.44,36.28,36.44,244727.0,35.1803,35.3257,35.1706,35.3257,244727.0
2022-08-04 11:55:00,36.43,36.46,36.41,36.44,154752.0,35.316,35.3451,35.2966,35.3257,154752.0
2022-08-04 12:00:00,36.44,36.45,36.37,36.39,95114.0,35.3257,35.3354,35.2578,35.2772,95114.0
2022-08-04 12:05:00,36.39,36.47,36.38,36.41,107544.0,35.2772,35.3548,35.2675,35.2966,107544.0
2022-08-04 12:10:00,36.41,36.49,36.41,36.45,87092.0,35.2966,35.3742,35.2966,35.3354,87092.0
2022-08-04 12:15:00,36.44,36.46,36.41,36.45,63557.0,35.3257,35.3451,35.2966,35.3354,63557.0
2022-08-04 12:20:00,36.45,36.45,36.31,36.38,93986.0,35.3354,35.3354,35.1997,35.2675,93986.0
2022-08-04 12:25:00,36.39,36.43,36.35,36.39,126673.0,35.2772,35.316,35.2385,35.2772,126673.0
2022-08-04 12:30:00,36.39,36.4,36.33,36.4,64639.0,35.2772,35.2869,35.2191,35.2869,64639.0
2022-08-04 12:35:00,36.4,36.43,36.34,36.43,53413.0,35.2869,35.316,35.2288,35.316,53413.0
2022-08-04 12:40:00,36.42,36.44,36.34,36.36,61569.0,35.3063,35.3257,35.2288,35.2481,61569.0
2022-08-04 12:45:00,36.36,36.36,36.24,36.27,74017.0,35.2481,35.2481,35.1318,35.1609,74017.0
2022-08-04 12:50:00,36.27,36.32,36.25,36.27,63156.0,35.1609,35.2094,35.1415,35.1609,63156.0
2022-08-04 12:55:00,36.28,36.32,36.25,36.3,45366.0,35.1706,35.2094,35.1415,35.19,45366.0
2022-08-04 13:00:00,36.3,36.34,36.26,36.27,112040.0,35.19,35.2288,35.1512,35.1609,112040.0
2022-08-04 13:05:00,36.27,36.33,36.26,36.32,47478.0,35.1609,35.2191,35.1512,35.2094,47478.0
2022-08-04 13:10:00,36.33,36.33,36.28,36.33,40305.0,35.2191,35.2191,35.1706,35.2191,40305.0
2022-08-04 13:15:00,36.33,36.33,36.24,36.33,191081.0,35.2191,35.2191,35.1318,35.2191,191081.0
2022-08-04 13:20:00,36.33,36.37,36.27,36.34,60767.0,35.2191,35.2578,35.1609,35.2288,60767.0
2022-08-04 13:25:00,36.34,36.41,36.34,36.4,118272.0,35.2288,35.2966,35.2288,35.2869,118272.0
2022-08-04 13:30:00,36.39,36.44,36.35,36.44,98734.0,35.2772,35.3257,35.2385,35.3257,98734.0
2022-08-04 13:35:00,36.43,36.45,36.4,36.41,69538.0,35.316,35.3354,35.2869,35.2966,69538.0
2022-08-04 13:40:00,36.41,36.43,36.35,36.39,62648.0,35.2966,35.316,35.2385,35.2772,62648.0
2022-08-04 13:45:00,36.38,36.42,36.35,36.42,46721.0,35.2675,35.3063,35.2385,35.3063,46721.0
2022-08-04 13:50:00,36.42,36.43,36.36,36.37,32465.0,35.3063,35.316,35.2481,35.2578,32465.0
2022-08-04 13:55:00,36.36,36.39,36.34,36.38,45066.0,35.2481,35.2772,35.2288,35.2675,45066.0
2022-08-04 14:00:00,36.38,36.4,36.34,36.38,49021.0,35.2675,35.2869,35.2288,35.2675,49021.0
2022-08-04 14:05:00,36.38,36.38,36.32,36.36,63468.0,35.2675,35.2675,35.2094,35.2481,63468.0
2022-08-04 14:10:00,36.36,36.38,36.31,36.33,75590.0,35.2481,35.2675,35.1997,35.2191,75590.0
2022-08-04 14:15:00,36.32,36.34,36.25,36.28,77397.0,35.2094,35.2288,35.1415,35.1706,77397.0
2022-08-04 14:20:00,36.28,36.34,36.27,36.3,70085.0,35.1706,35.2288,35.1609,35.19,70085.0
2022-08-04 14:25:00,36.3,36.35,36.27,36.33,596407.0,35.19,35.2385,35.1609,35.2191,596407.0
2022-08-04 14:30:00,36.33,36.36,36.24,36.29,225917.0,35.2191,35.2481,35.1318,35.1803,225917.0
2022-08-04 14:35:00,36.29,36.29,36.21,36.22,160684.0,35.1803,35.1803,35.1027,35.1124,160684.0
2022-08-04 14:40:00,36.22,36.27,36.2,36.26,133476.0,35.1124,35.1609,35.093,35.1512,133476.0
2022-08-04 14:45:00,36.27,36.27,36.21,36.26,123711.0,35.1609,35.1609,35.1027,35.1512,123711.0
2022-08-04 14:50:00,36.27,36.27,36.21,36.23,159640.0,35.1609,35.1609,35.1027,35.1221,159640.0
2022-08-04 14:55:00,36.22,36.23,36.17,36.18,109631.0,35.1124,35.1221,35.064,35.0737,109631.0
2022-08-04 15:00:00,36.18,36.18,36.09,36.12,182963.0,35.0737,35.0737,34.9864,35.0155,182963.0
2022-08-04 15:05:00,36.11,36.16,36.07,36.14,161457.0,35.0058,35.0543,34.967,35.0349,161457.0
2022-08-04 15:10:00,36.14,36.21,36.12,36.19,640517.0,35.0349,35.1027,35.0155,35.0833,640517.0
2022-08-04 15:15:00,36.21,36.23,36.17,36.21,228905.0,35.1027,35.1221,35.064,35.1027,228905.0
2022-08-04 15:20:00,36.22,36.22,36.16,36.16,125191.0,35.1124,35.1124,35.0543,35.0543,125191.0
2022-08-04 15:25:00,36.16,36.29,36.13,36.26,217428.0,35.0543,35.1803,35.0252,35.1512,217428.0
2022-08-04 15:30:00,36.26,36.26,36.16,36.16,222130.0,35.1512,35.1512,35.0543,35.0543,222130.0
2022-08-04 15:35:00,36.17,36.23,36.16,36.19,219508.0,35.064,35.1221,35.0543,35.0833,219508.0
2022-08-04 15:40:00,36.18,36.22,36.16,36.19,355305.0,35.0737,35.1124,35.0543,35.0833,355305.0
2022-08-04 15:45:00,36.18,36.19,36.1,36.17,448160.0,35.0737,35.0833,34.9961,35.064,448160.0
2022-08-04 15:50:00,36.17,36.24,36.17,36.24,389902.0,35.064,35.1318,35.064,35.1318,389902.0
2022-08-04 15:55:00,36.23,36.27,36.2,36.22,842662.0,35.1221,35.1609,35.093,35.1124,842662.0
2022-08-05 09:30:00,35.92,36.0,35.73,35.86,628006.0,34.8216,34.8992,34.6374,34.7634,628006.0
2022-08-05 09:35:00,35.85,36.07,35.81,35.94,256714.0,34.7537,34.967,34.715,34.841,256714.0
2022-08-05 09:40:00,35.94,35.96,35.8,35.87,185724.0,34.841,34.8604,34.7053,34.7731,185724.0
2022-08-05 09:45:00,35.88,36.07,35.86,35.89,249310.0,34.7828,34.967,34.7634,34.7925,249310.0
2022-08-05 09:50:00,35.88,35.97,35.78,35.9,255908.0,34.7828,34.8701,34.6859,34.8022,255908.0
2022-08-05 09:55:00,35.89,36.09,35.87,36.08,183143.0,34.7925,34.9864,34.7731,34.9767,183143.0
2022-08-05 10:00:00,36.08,36.19,36.06,36.09,206672.0,34.9767,35.0833,34.9573,34.9864,206672.0
2022-08-05 10:05:00,36.09,36.16,36.05,36.11,178845.0,34.9864,35.0543,34.9476,35.0058,178845.0
2022-08-05 10:10:00,36.12,36.16,36.03,36.11,248640.0,35.0155,35.0543,34.9282,35.0058,248640.0
2022-08-05 10:15:00,36.11,36.23,36.09,36.15,150234.0,35.0058,35.1221,34.9864,35.0446,150234.0
2022-08-05 10:20:00,36.15,36.29,36.13,36.15,157928.0,35.0446,35.1803,35.0252,35.0446,157928.0
2022-08-05 10:25:00,36.13,36.17,35.97,36.02,129425.0,35.0252,35.064,34.8701,34.9185,129425.0
2022-08-05 10:30:00,36.02,36.05,35.85,35.93,194393.0,34.9185,34.9476,34.7537,34.8313,194393.0
2022-08-05 10:35:00,35.93,36.05,35.92,36.05,97640.0,34.8313,34.9476,34.8216,34.9476,97640.0
2022-08-05 10:40:00,36.05,36.12,36.02,36.03,130118.0,34.9476,35.0155,34.9185,34.9282,130118.0
2022-08-05 10:45:00,36.04,36.08,36.03,36.05,123608.0,34.9379,34.9767,34.9282,34.9476,123608.0
2022-08-05 10:50:00,36.04,36.04,35.94,36.01,77586.0,34.9379,34.9379,34.841,34.9088,77586.0
2022-08-05 10:55:00,36.01,36.03,35.91,35.91,82394.0,34.9088,34.9282,34.8119,34.8119,82394.0
2022-08-05 11:00:00,35.91,35.93,35.87,35.9,89210.0,34.8119,34.8313,34.7731,34.8022,89210.0
2022-08-05 11:05:00,35.9,35.9,35.79,35.83,99414.0,34.8022,34.8022,34.6956,34.7344,99414.0
2022-08-05 11:10:00,35.83,35.86,35.77,35.77,101362.0,34.7344,34.7634,34.6762,34.6762,101362.0
2022-08-05 11:15:00,35.78,35.84,35.72,35.81,79722.0,34.6859,34.744,34.6277,34.715,79722.0
2022-08-05 11:20:00,35.82,35.86,35.74,35.78,58813.0,34.7247,34.7634,34.6471,34.6859,58813.0
2022-08-05 11:25:00,35.77,35.77,35.66,35.68,115354.0,34.6762,34.6762,34.5696,34.5889,115354.0
2022-08-05 11:30:00,35.69,35.85,35.68,35.84,121306.0,34.5986,34.7537,34.5889,34.744,121306.0
2022-08-05 11:35:00,35.83,35.85,35.77,35.79,42678.0,34.7344,34.7537,34.6762,34.6956,42678.0
2022-08-05 11:40:00,35.79,35.81,35.73,35.75,41743.0,34.6956,34.715,34.6374,34.6568,41743.0
2022-08-05 11:45:00,35.75,35.76,35.68,35.69,97354.0,34.6568,34.6665,34.5889,34.5986,97354.0
2022-08-05 11:50:00,35.7,35.78,35.69,35.75,61655.0,34.6083,34.6859,34.5986,34.6568,61655.0
2022-08-05 11:55:00,35.74,35.76,35.67,35.68,69769.0,34.6471,34.6665,34.5792,34.5889,69769.0
2022-08-05 12:00:00,35.67,35.75,35.66,35.72,51266.0,34.5792,34.6568,34.5696,34.6277,51266.0
2022-08-05 12:05:00,35.72,35.78,35.66,35.67,77367.0,34.6277,34.6859,34.5696,34.5792,77367.0
2022-08-05 12:10:00,35.66,35.71,35.66,35.71,69407.0,34.5696,34.618,34.5696,34.618,69407.0
2022-08-05 12:15:00,35.71,35.76,35.7,35.73,82407.0,34.618,34.6665,34.6083,34.6374,82407.0
2022-08-05 12:20:00,35.72,35.75,35.6,35.62,115338.0,34.6277,34.6568,34.5114,34.5308,115338.0
2022-08-05 12:25:00,35.61,35.7,35.59,35.69,74510.0,34.5211,34.6083,34.5017,34.5986,74510.0
2022-08-05 12:30:00,35.69,35.69,35.62,35.64,50263.0,34.5986,34.5986,34.5308,34.5502,50263.0
2022-08-05 12:35:00,35.64,35.7,35.61,35.66,94429.0,34.5502,34.6083,34.5211,34.5696,94429.0
2022-08-05 12:40:00,35.66,35.72,35.66,35.7,33413.0,34.5696,34.6277,34.5696,34.6083,33413.0
2022-08-05 12:45:00,35.69,35.75,35.68,35.75,44627.0,34.5986,34.6568,34.5889,34.6568,44627.0
2022-08-05 12:50:00,35.75,35.76,35.71,35.73,49632.0,34.6568,34.6665,34.618,34.6374,49632.0
2022-08-05 12:55:00,35.73,35.73,35.65,35.69,88231.0,34.6374,34.6374,34.5599,34.5986,88231.0
2022-08-05 13:00:00,35.69,35.72,35.64,35.7,44999.0,34.5986,34.6277,34.5502,34.6083,44999.0
2022-08-05 13:05:00,35.7,35.73,35.68,35.71,76942.0,34.6083,34.6374,34.5889,34.618,76942.0
2022-08-05 13:10:00,35.7,35.84,35.7,35.83,119985.0,34.6083,34.744,34.6083,34.7344,119985.0
2022-08-05 13:15:00,35.83,35.85,35.74,35.76,89301.0,34.7344,34.7537,34.6471,34.6665,89301.0
2022-08-05 13:20:00,35.76,35.83,35.75,35.83,68181.0,34.6665,34.7344,34.6568,34.7344,68181.0
2022-08-05 13:25:00,35.83,35.88,35.79,35.8,107351.0,34.7344,34.7828,34.6956,34.7053,107351.0
2022-08-05 13:30:00,35.79,35.86,35.79,35.84,44708.0,34.6956,34.7634,34.6956,34.744,44708.0
2022-08-05 13:35:00,35.84,35.91,35.84,35.88,68759.0,34.744,34.8119,34.744,34.7828,68759.0
2022-08-05 13:40:00,35.88,35.89,35.85,35.85,43387.0,34.7828,34.7925,34.7537,34.7537,43387.0
2022-08-05 13:45:00,35.86,35.87,35.83,35.85,55379.0,34.7634,34.7731,34.7344,34.7537,55379.0
2022-08-05 13:50:00,35.86,35.91,35.83,35.91,67181.0,34.7634,34.8119,34.7344,34.8119,67181.0
2022-08-05 13:55:00,35.91,35.93,35.86,35.88,54644.0,34.8119,34.8313,34.7634,34.7828,54644.0
2022-08-05 14:00:00,35.87,35.96,35.83,35.96,96787.0,34.7731,34.8604,34.7344,34.8604,96787.0
2022-08-05 14:05:00,35.95,35.99,35.93,35.94,57047.0,34.8507,34.8895,34.8313,34.841,57047.0
2022-08-05 14:10:00,35.95,35.97,35.9,35.93,36514.0,34.8507,34.8701,34.8022,34.8313,36514.0
2022-08-05 14:15:00,35.93,35.99,35.9,35.98,74628.0,34.8313,34.8895,34.8022,34.8798,74628.0
2022-08-05 14:20:00,35.97,36.03,35.96,35.98,93843.0,34.8701,34.9282,34.8604,34.8798,93843.0
2022-08-05 14:25:00,35.98,36.0,35.82,35.83,56510.0,34.8798,34.8992,34.7247,34.7344,56510.0
2022-08-05 14:30:00,35.82,35.93,35.81,35.92,60884.0,34.7247,34.8313,34.715,34.8216,60884.0
2022-08-05 14:35:00,35.92,35.97,35.91,35.95,48785.0,34.8216,34.8701,34.8119,34.8507,48785.0
2022-08-05 14:40:00,35.96,35.98,35.92,35.96,62851.0,34.8604,34.8798,34.8216,34.8604,62851.0
2022-08-05 14:45:00,35.96,35.98,35.93,35.95,46507.0,34.8604,34.8798,34.8313,34.8507,46507.0
2022-08-05 14:50:00,35.95,35.96,35.9,35.93,37521.0,34.8507,34.8604,34.8022,34.8313,37521.0
2022-08-05 14:55:00,35.93,35.93,35.87,35.89,48031.0,34.8313,34.8313,34.7731,34.7925,48031.0
2022-08-05 15:00:00,35.89,35.89,35.86,35.88,62045.0,34.7925,34.7925,34.7634,34.7828,62045.0
2022-08-05 15:05:00,35.87,35.89,35.82,35.89,59904.0,34.7731,34.7925,34.7247,34.7925,59904.0
2022-08-05 15:10:00,35.89,35.93,35.88,35.9,63628.0,34.7925,34.8313,34.7828,34.8022,63628.0
2022-08-05 15:15:00,35.9,35.93,35.86,35.88,47663.0,34.8022,34.8313,34.7634,34.7828,47663.0
2022-08-05 15:20:00,35.89,35.9,35.82,35.88,80378.0,34.7925,34.8022,34.7247,34.7828,80378.0
2022-08-05 15:25:00,35.87,35.9,35.86,35.89,46586.0,34.7731,34.8022,34.7634,34.7925,46586.0
2022-08-05 15:30:00,35.89,35.9,35.87,35.9,59858.0,34.7925,34.8022,34.7731,34.8022,59858.0
2022-08-05 15:35:00,35.9,35.94,35.87,35.9,142766.0,34.8022,34.841,34.7731,34.8022,142766.0
2022-08-05 15:40:00,35.9,35.91,35.86,35.91,101505.0,34.8022,34.8119,34.7634,34.8119,101505.0
2022-08-05 15:45:00,35.91,35.98,35.9,35.96,169188.0,34.8119,34.8798,34.8022,34.8604,169188.0
2022-08-05 15:50:00,35.96,35.98,35.9,35.92,221025.0,34.8604,34.8798,34.8022,34.8216,221025.0
2022-08-05 15:55:00,35.92,36.08,35.91,36.06,684833.0,34.8216,34.9767,34.8119,34.9573,684833.0
2022-08-08 09:30:00,36.62,37.07,36.46,37.05,402188.0,35.5002,35.9364,35.3451,35.917,402188.0
2022-08-08 09:35:00,37.05,37.17,36.87,37.11,269412.0,35.917,36.0334,35.7426,35.9752,269412.0
2022-08-08 09:40:00,37.11,37.3,37.08,37.25,249173.0,35.9752,36.1594,35.9461,36.1109,249173.0
2022-08-08 09:45:00,37.25,37.26,37.14,37.15,157388.0,36.1109,36.1206,36.0043,36.014,157388.0
2022-08-08 09:50:00,37.16,37.24,37.06,37.22,157944.0,36.0237,36.1012,35.9267,36.0818,157944.0
2022-08-08 09:55:00,37.21,37.23,37.08,37.09,97990.0,36.0722,36.0915,35.9461,35.9558,97990.0
2022-08-08 10:00:00,37.09,37.23,37.04,37.23,123269.0,35.9558,36.0915,35.9074,36.0915,123269.0
2022-08-08 10:05:00,37.23,37.28,37.15,37.23,181231.0,36.0915,36.14,36.014,36.0915,181231.0
2022-08-08 10:10:00,37.24,37.24,37.09,37.13,82964.0,36.1012,36.1012,35.9558,35.9946,82964.0
2022-08-08 10:15:00,37.12,37.19,37.08,37.16,76817.0,35.9849,36.0528,35.9461,36.0237,76817.0
2022-08-08 10:20:00,37.17,37.28,37.16,37.27,108937.0,36.0334,36.14,36.0237,36.1303,108937.0
2022-08-08 10:25:00,37.28,37.37,37.21,37.36,150946.0,36.14,36.2273,36.0722,36.2176,150946.0
2022-08-08 10:30:00,37.36,37.48,37.31,37.42,124074.0,36.2176,36.3339,36.1691,36.2757,124074.0
2022-08-08 10:35:00,37.43,37.5,37.4,37.49,163830.0,36.2854,36.3533,36.2563,36.3436,163830.0
2022-08-08 10:40:00,37.5,37.59,37.49,37.57,150243.0,36.3533,36.4405,36.3436,36.4211,150243.0
2022-08-08 10:45:00,37.58,37.62,37.47,37.51,184030.0,36.4308,36.4696,36.3242,36.363,184030.0
2022-08-08 10:50:00,37.5,37.57,37.5,37.54,218251.0,36.3533,36.4211,36.3533,36.3921,218251.0
2022-08-08 10:55:00,37.53,37.55,37.42,37.44,154835.0,36.3824,36.4018,36.2757,36.2951,154835.0
2022-08-08 11:00:00,37.44,37.54,37.44,37.5,119420.0,36.2951,36.3921,36.2951,36.3533,119420.0
2022-08-08 11:05:00,37.5,37.54,37.46,37.49,82031.0,36.3533,36.3921,36.3145,36.3436,82031.0
2022-08-08 11:10:00,37.5,37.57,37.49,37.55,211419.0,36.3533,36.4211,36.3436,36.4018,211419.0
2022-08-08 11:15:00,37.56,37.56,37.4,37.49,156996.0,36.4115,36.4115,36.2563,36.3436,156996.0
2022-08-08 11:20:00,37.5,37.58,37.47,37.52,112856.0,36.3533,36.4308,36.3242,36.3727,112856.0
2022-08-08 11:25:00,37.52,37.54,37.46,37.49,98800.0,36.3727,36.3921,36.3145,36.3436,98800.0
2022-08-08 11:30:00,37.49,37.5,37.34,37.39,158556.0,36.3436,36.3533,36.1982,36.2466,158556.0
2022-08-08 11:35:00,37.39,37.4,37.23,37.27,116462.0,36.2466,36.2563,36.0915,36.1303,116462.0
2022-08-08 11:40:00,37.27,37.3,37.15,37.2,138313.0,36.1303,36.1594,36.014,36.0625,138313.0
2022-08-08 11:45:00,37.2,37.26,37.17,37.25,136504.0,36.0625,36.1206,36.0334,36.1109,136504.0
2022-08-08 11:50:00,37.25,37.42,37.25,37.4,91379.0,36.1109,36.2757,36.1109,36.2563,91379.0
2022-08-08 11:55:00,37.41,37.49,37.4,37.48,80887.0,36.266,36.3436,36.2563,36.3339,80887.0
2022-08-08 12:00:00,37.48,37.5,37.46,37.5,124371.0,36.3339,36.3533,36.3145,36.3533,124371.0
2022-08-08 12:05:00,37.5,37.51,37.34,37.36,109280.0,36.3533,36.363,36.1982,36.2176,109280.0
2022-08-08 12:10:00,37.36,37.4,37.26,37.32,168795.0,36.2176,36.2563,36.1206,36.1788,168795.0
2022-08-08 12:15:00,37.32,37.34,37.2,37.25,208898.0,36.1788,36.1982,36.0625,36.1109,208898.0
2022-08-08 12:20:00,37.26,37.37,37.25,37.37,123888.0,36.1206,36.2273,36.1109,36.2273,123888.0
2022-08-08 12:25:00,37.37,37.4,37.3,37.32,192642.0,36.2273,36.2563,36.1594,36.1788,192642.0
2022-08-08 12:30:00,37.31,37.38,37.27,37.38,93850.0,36.1691,36.237,36.1303,36.237,93850.0
2022-08-08 12:35:00,37.37,37.4,37.29,37.38,230001.0,36.2273,36.2563,36.1497,36.237,230001.0
2022-08-08 12:40:00,37.4,37.51,37.37,37.5,241953.0,36.2563,36.363,36.2273,36.3533,241953.0
2022-08-08 12:45:00,37.49,37.54,37.49,37.53,209339.0,36.3436,36.3921,36.3436,36.3824,209339.0
2022-08-08 12:50:00,37.54,37.66,37.51,37.61,247878.0,36.3921,36.5084,36.363,36.4599,247878.0
2022-08-08 12:55:00,37.62,37.62,37.5,37.52,205267.0,36.4696,36.4696,36.3533,36.3727,205267.0
2022-08-08 13:00:00,37.52,37.62,37.51,37.61,132526.0,36.3727,36.4696,36.363,36.4599,132526.0
2022-08-08 13:05:00,37.6,37.67,37.59,37.63,97170.0,36.4502,36.5181,36.4405,36.4793,97170.0
2022-08-08 13:10:00,37.62,37.68,37.62,37.67,109049.0,36.4696,36.5278,36.4696,36.5181,109049.0
2022-08-08 13:15:00,37.66,37.74,37.65,37.69,143894.0,36.5084,36.5859,36.4987,36.5375,143894.0
2022-08-08 13:20:00,37.69,37.69,37.6,37.66,124903.0,36.5375,36.5375,36.4502,36.5084,124903.0
2022-08-08 13:25:00,37.66,37.67,37.62,37.64,85558.0,36.5084,36.5181,36.4696,36.489,85558.0
2022-08-08 13:30:00,37.64,37.69,37.63,37.67,104607.0,36.489,36.5375,36.4793,36.5181,104607.0
2022-08-08 13:35:00,37.67,37.71,37.61,37.65,97775.0,36.5181,36.5569,36.4599,36.4987,97775.0
2022-08-08 13:40:00,37.65,37.71,37.64,37.7,69608.0,36.4987,36.5569,36.489,36.5472,69608.0
2022-08-08 13:45:00,37.7,37.77,37.69,37.74,86887.0,36.5472,36.615,36.5375,36.5859,86887.0
2022-08-08 13:50:00,37.73,37.82,37.7,37.81,153412.0,36.5763,36.6635,36.5472,36.6538,153412.0
2022-08-08 13:55:00,37.82,37.89,37.81,37.88,169579.0,36.6635,36.7314,36.6538,36.7217,169579.0
2022-08-08 14:00:00,37.88,37.93,37.84,37.86,324981.0,36.7217,36.7701,36.6829,36.7023,324981.0
2022-08-08 14:05:00,37.86,38.08,37.81,38.05,400909.0,36.7023,36.9156,36.6538,36.8865,400909.0
2022-08-08 14:10:00,38.04,38.18,38.03,38.15,310724.0,36.8768,37.0125,36.8671,36.9834,310724.0
2022-08-08 14:15:00,38.15,38.17,37.98,38.03,170121.0,36.9834,37.0028,36.8186,36.8671,170121.0
2022-08-08 14:20:00,38.02,38.03,37.92,37.95,170709.0,36.8574,36.8671,36.7604,36.7895,170709.0
2022-08-08 14:25:00,37.95,37.95,37.79,37.84,150072.0,36.7895,36.7895,36.6344,36.6829,150072.0
2022-08-08 14:30:00,37.83,37.89,37.73,37.79,152391.0,36.6732,36.7314,36.5763,36.6344,152391.0
2022-08-08 14:35:00,37.78,37.78,37.64,37.67,97066.0,36.6247,36.6247,36.489,36.5181,97066.0
2022-08-08 14:40:00,37.67,37.71,37.64,37.65,83635.0,36.5181,36.5569,36.489,36.4987,83635.0
2022-08-08 14:45:00,37.66,37.69,37.58,37.64,118436.0,36.5084,36.5375,36.4308,36.489,118436.0
2022-08-08 14:50:00,37.63,37.63,37.51,37.51,102116.0,36.4793,36.4793,36.363,36.363,102116.0
2022-08-08 14:55:00,37.52,37.6,37.5,37.57,92768.0,36.3727,36.4502,36.3533,36.4211,92768.0
2022-08-08 15:00:00,37.57,37.65,37.55,37.64,149000.0,36.4211,36.4987,36.4018,36.489,149000.0
2022-08-08 15:05:00,37.63,37.66,37.6,37.63,89410.0,36.4793,36.5084,36.4502,36.4793,89410.0
2022-08-08 15:10:00,37.63,37.67,37.59,37.66,67031.0,36.4793,36.5181,36.4405,36.5084,67031.0
2022-08-08 15:15:00,37.65,37.65,37.57,37.63,166721.0,36.4987,36.4987,36.4211,36.4793,166721.0
2022-08-08 15:20:00,37.63,37.77,37.59,37.73,213999.0,36.4793,36.615,36.4405,36.5763,213999.0
2022-08-08 15:25:00,37.72,37.77,37.66,37.66,97608.0,36.5666,36.615,36.5084,36.5084,97608.0
2022-08-08 15:30:00,37.65,37.67,37.58,37.66,598266.0,36.4987,36.5181,36.4308,36.5084,598266.0
2022-08-08 15:35:00,37.66,37.67,37.61,37.64,107501.0,36.5084,36.5181,36.4599,36.489,107501.0
2022-08-08 15:40:00,37.64,37.67,37.63,37.66,117842.0,36.489,36.5181,36.4793,36.5084,117842.0
2022-08-08 15:45:00,37.67,37.68,37.63,37.64,176306.0,36.5181,36.5278,36.4793,36.489,176306.0
2022-08-08 15:50:00,37.64,37.69,37.6,37.64,448234.0,36.489,36.5375,36.4502,36.489,448234.0
2022-08-08 15:55:00,37.64,37.64,37.53,37.57,1018987.0,36.489,36.489,36.3824,36.4211,1018987.0
2022-08-09 09:30:00,37.27,37.35,36.98,37.02,437914.0,36.1303,36.2079,35.8492,35.888,437914.0
2022-08-09 09:35:00,37.03,37.23,37.0,37.15,232643.0,35.8977,36.0915,35.8686,36.014,232643.0
2022-08-09 09:40:00,37.15,37.18,37.0,37.12,184701.0,36.014,36.0431,35.8686,35.9849,184701.0
2022-08-09 09:45:00,37.13,37.21,37.0,37.0,148804.0,35.9946,36.0722,35.8686,35.8686,148804.0
2022-08-09 09:50:00,37.01,37.03,36.82,36.87,198664.0,35.8783,35.8977,35.6941,35.7426,198664.0
2022-08-09 09:55:00,36.87,37.02,36.83,36.94,131752.0,35.7426,35.888,35.7038,35.8104,131752.0
2022-08-09 10:00:00,36.94,36.94,36.79,36.91,179361.0,35.8104,35.8104,35.665,35.7813,179361.0
2022-08-09 10:05:00,36.91,36.95,36.82,36.83,119268.0,35.7813,35.8201,35.6941,35.7038,119268.0
2022-08-09 10:10:00,36.84,36.89,36.74,36.76,144868.0,35.7135,35.7619,35.6165,35.6359,144868.0
2022-08-09 10:15:00,36.76,36.92,36.73,36.9,142992.0,35.6359,35.791,35.6068,35.7716,142992.0
2022-08-09 10:20:00,36.89,36.96,36.76,36.77,84817.0,35.7619,35.8298,35.6359,35.6456,84817.0
2022-08-09 10:25:00,36.78,36.93,36.77,36.84,67505.0,35.6553,35.8007,35.6456,35.7135,67505.0
2022-08-09 10:30:00,36.84,36.89,36.74,36.84,99786.0,35.7135,35.7619,35.6165,35.7135,99786.0
2022-08-09 10:35:00,36.84,36.85,36.74,36.76,122901.0,35.7135,35.7232,35.6165,35.6359,122901.0
2022-08-09 10:40:00,36.75,36.84,36.74,36.79,110686.0,35.6262,35.7135,35.6165,35.665,110686.0
2022-08-09 10:45:00,36.79,36.86,36.74,36.84,121498.0,35.665,35.7329,35.6165,35.7135,121498.0
2022-08-09 10:50:00,36.84,36.88,36.75,36.77,101802.0,35.7135,35.7522,35.6262,35.6456,101802.0
2022-08-09 10:55:00,36.77,36.81,36.74,36.79,133180.0,35.6456,35.6844,35.6165,35.665,133180.0
2022-08-09 11:00:00,36.8,36.8,36.62,36.63,264783.0,35.6747,35.6747,35.5002,35.5099,264783.0
2022-08-09 11:05:00,36.63,36.77,36.62,36.76,94670.0,35.5099,35.6456,35.5002,35.6359,94670.0
2022-08-09 11:10:00,36.76,36.8,36.71,36.8,78054.0,35.6359,35.6747,35.5874,35.6747,78054.0
2022-08-09 11:15:00,36.8,36.91,36.77,36.89,104649.0,35.6747,35.7813,35.6456,35.7619,104649.0
2022-08-09 11:20:00,36.88,36.89,36.8,36.83,58680.0,35.7522,35.7619,35.6747,35.7038,58680.0
2022-08-09 11:25:00,36.82,36.83,36.72,36.78,96883.0,35.6941,35.7038,35.5971,35.6553,96883.0
2022-08-09 11:30:00,36.77,36.81,36.74,36.75,208942.0,35.6456,35.6844,35.6165,35.6262,208942.0
2022-08-09 11:35:00,36.76,36.76,36.66,36.66,86290.0,35.6359,35.6359,35.539,35.539,86290.0
2022-08-09 11:40:00,36.66,36.71,36.65,36.66,114698.0,35.539,35.5874,35.5293,35.539,114698.0
2022-08-09 11:45:00,36.66,36.77,36.66,36.71,128211.0,35.539,35.6456,35.539,35.5874,128211.0
2022-08-09 11:50:00,36.7,36.71,36.6,36.65,69787.0,35.5777,35.5874,35.4808,35.5293,69787.0
2022-08-09 11:55:00,36.64,36.66,36.58,36.58,67159.0,35.5196,35.539,35.4614,35.4614,67159.0
2022-08-09 12:00:00,36.58,36.6,36.49,36.55,130671.0,35.4614,35.4808,35.3742,35.4323,130671.0
2022-08-09 12:05:00,36.54,36.58,36.5,36.53,71150.0,35.4226,35.4614,35.3839,35.4129,71150.0
2022-08-09 12:10:00,36.54,36.55,36.44,36.44,117882.0,35.4226,35.4323,35.3257,35.3257,117882.0
2022-08-09 12:15:00,36.44,36.48,36.41,36.47,73627.0,35.3257,35.3645,35.2966,35.3548,73627.0
2022-08-09 12:20:00,36.47,36.54,36.43,36.44,45479.0,35.3548,35.4226,35.316,35.3257,45479.0
2022-08-09 12:25:00,36.44,36.46,36.34,36.38,65916.0,35.3257,35.3451,35.2288,35.2675,65916.0
2022-08-09 12:30:00,36.38,36.42,36.35,36.38,74212.0,35.2675,35.3063,35.2385,35.2675,74212.0
2022-08-09 12:35:00,36.36,36.39,36.32,36.37,71440.0,35.2481,35.2772,35.2094,35.2578,71440.0
2022-08-09 12:40:00,36.37,36.43,36.33,36.39,75466.0,35.2578,35.316,35.2191,35.2772,75466.0
2022-08-09 12:45:00,36.4,36.42,36.35,36.4,45521.0,35.2869,35.3063,35.2385,35.2869,45521.0
2022-08-09 12:50:00,36.4,36.4,36.34,36.39,43930.0,35.2869,35.2869,35.2288,35.2772,43930.0
2022-08-09 12:55:00,36.39,36.47,36.38,36.41,57216.0,35.2772,35.3548,35.2675,35.2966,57216.0
2022-08-09 13:00:00,36.41,36.43,36.36,36.37,59903.0,35.2966,35.316,35.2481,35.2578,59903.0
2022-08-09 13:05:00,36.36,36.38,36.3,36.34,189380.0,35.2481,35.2675,35.19,35.2288,189380.0
2022-08-09 13:10:00,36.34,36.38,36.28,36.37,82814.0,35.2288,35.2675,35.1706,35.2578,82814.0
2022-08-09 13:15:00,36.37,36.41,36.34,36.35,55412.0,35.2578,35.2966,35.2288,35.2385,55412.0
2022-08-09 13:20:00,36.36,36.38,36.34,36.37,32795.0,35.2481,35.2675,35.2288,35.2578,32795.0
2022-08-09 13:25:00,36.36,36.39,36.34,36.36,40582.0,35.2481,35.2772,35.2288,35.2481,40582.0
2022-08-09 13:30:00,36.36,36.38,36.33,36.37,39065.0,35.2481,35.2675,35.2191,35.2578,39065.0
2022-08-09 13:35:00,36.37,36.37,36.28,36.29,48871.0,35.2578,35.2578,35.1706,35.1803,48871.0
2022-08-09 13:40:00,36.29,36.3,36.22,36.24,52445.0,35.1803,35.19,35.1124,35.1318,52445.0
2022-08-09 13:45:00,36.23,36.3,36.22,36.3,64648.0,35.1221,35.19,35.1124,35.19,64648.0
2022-08-09 13:50:00,36.3,36.33,36.27,36.32,58003.0,35.19,35.2191,35.1609,35.2094,58003.0
2022-08-09 13:55:00,36.32,36.4,36.3,36.39,52249.0,35.2094,35.2869,35.19,35.2772,52249.0
2022-08-09 14:00:00,36.39,36.44,36.36,36.36,50492.0,35.2772,35.3257,35.2481,35.2481,50492.0
2022-08-09 14:05:00,36.37,36.4,36.33,36.37,53825.0,35.2578,35.2869,35.2191,35.2578,53825.0
2022-08-09 14:10:00,36.36,36.39,36.33,36.35,65466.0,35.2481,35.2772,35.2191,35.2385,65466.0
2022-08-09 14:15:00,36.36,36.36,36.29,36.32,60623.0,35.2481,35.2481,35.1803,35.2094,60623.0
2022-08-09 14:20:00,36.32,36.32,36.28,36.29,54366.0,35.2094,35.2094,35.1706,35.1803,54366.0
2022-08-09 14:25:00,36.3,36.31,36.27,36.3,37911.0,35.19,35.1997,35.1609,35.19,37911.0
2022-08-09 14:30:00,36.3,36.35,36.29,36.32,39405.0,35.19,35.2385,35.1803,35.2094,39405.0
2022-08-09 14:35:00,36.33,36.4,36.31,36.39,81539.0,35.2191,35.2869,35.1997,35.2772,81539.0
2022-08-09 14:40:00,36.4,36.4,36.34,36.37,55159.0,35.2869,35.2869,35.2288,35.2578,55159.0
2022-08-09 14:45:00,36.37,36.42,36.37,36.41,37227.0,35.2578,35.3063,35.2578,35.2966,37227.0
2022-08-09 14:50:00,36.42,36.46,36.4,36.41,58387.0,35.3063,35.3451,35.2869,35.2966,58387.0
2022-08-09 14:55:00,36.42,36.42,36.34,36.38,67764.0,35.3063,35.3063,35.2288,35.2675,67764.0
2022-08-09 15:00:00,36.38,36.41,36.32,36.33,74701.0,35.2675,35.2966,35.2094,35.2191,74701.0
2022-08-09 15:05:00,36.34,36.41,36.32,36.4,84017.0,35.2288,35.2966,35.2094,35.2869,84017.0
2022-08-09 15:10:00,36.4,36.41,36.35,36.37,67649.0,35.2869,35.2966,35.2385,35.2578,67649.0
2022-08-09 15:15:00,36.38,36.45,36.37,36.44,68382.0,35.2675,35.3354,35.2578,35.3257,68382.0
2022-08-09 15:20:00,36.44,36.48,36.42,36.47,87997.0,35.3257,35.3645,35.3063,35.3548,87997.0
2022-08-09 15:25:00,36.47,36.49,36.44,36.47,90533.0,35.3548,35.3742,35.3257,35.3548,90533.0
2022-08-09 15:30:00,36.47,36.49,36.43,36.47,114648.0,35.3548,35.3742,35.316,35.3548,114648.0
2022-08-09 15:35:00,36.47,36.49,36.45,36.47,108096.0,35.3548,35.3742,35.3354,35.3548,108096.0
2022-08-09 15:40:00,36.47,36.52,36.46,36.52,170119.0,35.3548,35.4033,35.3451,35.4033,170119.0
2022-08-09 15:45:00,36.51,36.54,36.49,36.51,274552.0,35.3936,35.4226,35.3742,35.3936,274552.0
2022-08-09 15:50:00,36.51,36.6,36.49,36.59,259160.0,35.3936,35.4808,35.3742,35.4711,259160.0
2022-08-09 15:55:00,36.59,36.63,36.53,36.61,475727.0,35.4711,35.5099,35.4129,35.4905,475727.0
2022-08-10 09:30:00,37.69,38.04,37.66,37.77,465884.0,36.5375,36.8768,36.5084,36.615,465884.0
2022-08-10 09:35:00,37.77,37.95,37.71,37.85,229071.0,36.615,36.7895,36.5569,36.6926,229071.0
2022-08-10 09:40:00,37.85,37.88,37.64,37.84,167360.0,36.6926,36.7217,36.489,36.6829,167360.0
2022-08-10 09:45:00,37.85,37.98,37.77,37.85,150581.0,36.6926,36.8186,36.615,36.6926,150581.0
2022-08-10 09:50:00,37.86,37.88,37.68,37.71,95799.0,36.7023,36.7217,36.5278,36.5569,95799.0
2022-08-10 09:55:00,37.7,37.75,37.5,37.54,168533.0,36.5472,36.5956,36.3533,36.3921,168533.0
2022-08-10 10:00:00,37.55,37.81,37.49,37.76,121613.0,36.4018,36.6538,36.3436,36.6053,121613.0
2022-08-10 10:05:00,37.76,37.89,37.73,37.84,78319.0,36.6053,36.7314,36.5763,36.6829,78319.0
2022-08-10 10:10:00,37.85,37.95,37.85,37.87,93342.0,36.6926,36.7895,36.6926,36.712,93342.0
2022-08-10 10:15:00,37.87,37.89,37.67,37.69,120827.0,36.712,36.7314,36.5181,36.5375,120827.0
2022-08-10 10:20:00,37.69,37.71,37.58,37.65,244244.0,36.5375,36.5569,36.4308,36.4987,244244.0
2022-08-10 10:25:00,37.66,37.84,37.65,37.8,57928.0,36.5084,36.6829,36.4987,36.6441,57928.0
2022-08-10 10:30:00,37.8,37.99,37.76,37.99,68463.0,36.6441,36.8283,36.6053,36.8283,68463.0
2022-08-10 10:35:00,38.0,38.03,37.89,37.91,97483.0,36.838,36.8671,36.7314,36.7507,97483.0
2022-08-10 10:40:00,37.91,37.95,37.88,37.9,100251.0,36.7507,36.7895,36.7217,36.7411,100251.0
2022-08-10 10:45:00,37.9,37.93,37.87,37.93,102204.0,36.7411,36.7701,36.712,36.7701,102204.0
2022-08-10 10:50:00,37.93,38.08,37.93,38.08,111120.0,36.7701,36.9156,36.7701,36.9156,111120.0
2022-08-10 10:55:00,38.08,38.17,38.07,38.14,136532.0,36.9156,37.0028,36.9059,36.9737,136532.0
2022-08-10 11:00:00,38.14,38.4,38.14,38.4,207688.0,36.9737,37.2258,36.9737,37.2258,207688.0
2022-08-10 11:05:00,38.4,38.45,38.32,38.35,188204.0,37.2258,37.2742,37.1482,37.1773,188204.0
2022-08-10 11:10:00,38.35,38.36,38.22,38.3,153513.0,37.1773,37.187,37.0513,37.1288,153513.0
2022-08-10 11:15:00,38.31,38.34,38.25,38.32,137630.0,37.1385,37.1676,37.0804,37.1482,137630.0
2022-08-10 11:20:00,38.33,38.44,38.31,38.43,185539.0,37.1579,37.2645,37.1385,37.2548,185539.0
2022-08-10 11:25:00,38.44,38.48,38.35,38.38,151428.0,37.2645,37.3033,37.1773,37.2064,151428.0
2022-08-10 11:30:00,38.38,38.4,38.24,38.26,127152.0,37.2064,37.2258,37.0707,37.09,127152.0
2022-08-10 11:35:00,38.27,38.28,38.14,38.15,73375.0,37.0997,37.1094,36.9737,36.9834,73375.0
2022-08-10 11:40:00,38.15,38.22,38.12,38.13,85985.0,36.9834,37.0513,36.9543,36.964,85985.0
2022-08-10 11:45:00,38.14,38.2,38.09,38.18,47198.0,36.9737,37.0319,36.9252,37.0125,47198.0
2022-08-10 11:50:00,38.19,38.21,38.14,38.2,50390.0,37.0222,37.0416,36.9737,37.0319,50390.0
2022-08-10 11:55:00,38.2,38.23,38.18,38.19,28744.0,37.0319,37.061,37.0125,37.0222,28744.0
2022-08-10 12:00:00,38.19,38.25,38.18,38.19,55906.0,37.0222,37.0804,37.0125,37.0222,55906.0
2022-08-10 12:05:00,38.18,38.19,38.1,38.11,62283.0,37.0125,37.0222,36.9349,36.9446,62283.0
2022-08-10 12:10:00,38.1,38.13,38.03,38.05,54332.0,36.9349,36.964,36.8671,36.8865,54332.0
2022-08-10 12:15:00,38.04,38.08,37.9,37.91,64887.0,36.8768,36.9156,36.7411,36.7507,64887.0
2022-08-10 12:20:00,37.91,38.0,37.91,37.99,56784.0,36.7507,36.838,36.7507,36.8283,56784.0
2022-08-10 12:25:00,38.0,38.03,37.96,38.02,61874.0,36.838,36.8671,36.7992,36.8574,61874.0
2022-08-10 12:30:00,38.03,38.1,38.02,38.09,67508.0,36.8671,36.9349,36.8574,36.9252,67508.0
2022-08-10 12:35:00,38.09,38.1,38.01,38.01,38544.0,36.9252,36.9349,36.8477,36.8477,38544.0
2022-08-10 12:40:00,38.01,38.06,37.98,38.02,56596.0,36.8477,36.8962,36.8186,36.8574,56596.0
2022-08-10 12:45:00,38.02,38.03,37.92,37.94,49615.0,36.8574,36.8671,36.7604,36.7798,49615.0
2022-08-10 12:50:00,37.95,38.0,37.93,37.98,35194.0,36.7895,36.838,36.7701,36.8186,35194.0
2022-08-10 12:55:00,37.99,37.99,37.9,37.95,45914.0,36.8283,36.8283,36.7411,36.7895,45914.0
2022-08-10 13:00:00,37.95,37.96,37.88,37.93,41208.0,36.7895,36.7992,36.7217,36.7701,41208.0
2022-08-10 13:05:00,37.94,37.97,37.91,37.97,24996.0,36.7798,36.8089,36.7507,36.8089,24996.0
2022-08-10 13:10:00,37.97,38.0,37.9,37.92,43831.0,36.8089,36.838,36.7411,36.7604,43831.0
2022-08-10 13:15:00,37.92,37.98,37.92,37.98,30858.0,36.7604,36.8186,36.7604,36.8186,30858.0
2022-08-10 13:20:00,37.98,38.02,37.96,38.0,100982.0,36.8186,36.8574,36.7992,36.838,100982.0
2022-08-10 13:25:00,38.0,38.04,37.96,37.96,43883.0,36.838,36.8768,36.7992,36.7992,43883.0
2022-08-10 13:30:00,37.97,38.01,37.92,38.01,63855.0,36.8089,36.8477,36.7604,36.8477,63855.0
2022-08-10 13:35:00,38.01,38.03,37.99,38.02,55793.0,36.8477,36.8671,36.8283,36.8574,55793.0
2022-08-10 13:40:00,38.02,38.05,38.01,38.05,47749.0,36.8574,36.8865,36.8477,36.8865,47749.0
2022-08-10 13:45:00,38.05,38.11,38.05,38.11,111831.0,36.8865,36.9446,36.8865,36.9446,111831.0
2022-08-10 13:50:00,38.1,38.14,38.08,38.11,61175.0,36.9349,36.9737,36.9156,36.9446,61175.0
2022-08-10 13:55:00,38.1,38.11,38.03,38.06,56301.0,36.9349,36.9446,36.8671,36.8962,56301.0
2022-08-10 14:00:00,38.06,38.1,38.03,38.09,41300.0,36.8962,36.9349,36.8671,36.9252,41300.0
2022-08-10 14:05:00,38.09,38.11,38.01,38.02,54645.0,36.9252,36.9446,36.8477,36.8574,54645.0
2022-08-10 14:10:00,38.02,38.05,37.96,37.97,48224.0,36.8574,36.8865,36.7992,36.8089,48224.0
2022-08-10 14:15:00,37.97,38.01,37.95,38.01,67777.0,36.8089,36.8477,36.7895,36.8477,67777.0
2022-08-10 14:20:00,38.0,38.0,37.96,37.96,48639.0,36.838,36.838,36.7992,36.7992,48639.0
2022-08-10 14:25:00,37.97,37.97,37.92,37.94,53209.0,36.8089,36.8089,36.7604,36.7798,53209.0
2022-08-10 14:30:00,37.94,37.95,37.88,37.89,53847.0,36.7798,36.7895,36.7217,36.7314,53847.0
2022-08-10 14:35:00,37.89,37.92,37.87,37.87,50052.0,36.7314,36.7604,36.712,36.712,50052.0
2022-08-10 14:40:00,37.88,37.91,37.85,37.9,46682.0,36.7217,36.7507,36.6926,36.7411,46682.0
2022-08-10 14:45:00,37.9,37.94,37.89,37.89,173184.0,36.7411,36.7798,36.7314,36.7314,173184.0
2022-08-10 14:50:00,37.9,37.94,37.89,37.91,55291.0,36.7411,36.7798,36.7314,36.7507,55291.0
2022-08-10 14:55:00,37.9,37.92,37.85,37.87,61080.0,36.7411,36.7604,36.6926,36.712,61080.0
2022-08-10 15:00:00,37.86,37.9,37.81,37.89,54338.0,36.7023,36.7411,36.6538,36.7314,54338.0
2022-08-10 15:05:00,37.89,37.89,37.82,37.83,56023.0,36.7314,36.7314,36.6635,36.6732,56023.0
2022-08-10 15:10:00,37.83,37.85,37.8,37.84,40084.0,36.6732,36.6926,36.6441,36.6829,40084.0
2022-08-10 15:15:00,37.84,37.89,37.82,37.89,37245.0,36.6829,36.7314,36.6635,36.7314,37245.0
2022-08-10 15:20:00,37.89,37.92,37.88,37.89,43604.0,36.7314,36.7604,36.7217,36.7314,43604.0
2022-08-10 15:25:00,37.9,37.92,37.88,37.91,38330.0,36.7411,36.7604,36.7217,36.7507,38330.0
2022-08-10 15:30:00,37.91,37.92,37.87,37.91,80611.0,36.7507,36.7604,36.712,36.7507,80611.0
2022-08-10 15:35:00,37.91,37.95,37.9,37.92,95864.0,36.7507,36.7895,36.7411,36.7604,95864.0
2022-08-10 15:40:00,37.93,37.97,37.89,37.97,114325.0,36.7701,36.8089,36.7314,36.8089,114325.0
2022-08-10 15:45:00,37.97,38.0,37.93,37.94,248141.0,36.8089,36.838,36.7701,36.7798,248141.0
2022-08-10 15:50:00,37.94,37.96,37.91,37.93,260268.0,36.7798,36.7992,36.7507,36.7701,260268.0
2022-08-10 15:55:00,37.93,37.98,37.9,37.95,493029.0,36.7701,36.8186,36.7411,36.7895,493029.0
2022-08-11 09:30:00,38.69,39.04,38.51,38.63,354463.0,37.5069,37.8462,37.3324,37.4487,354463.0
2022-08-11 09:35:00,38.62,38.63,38.49,38.57,121106.0,37.439,37.4487,37.313,37.3906,121106.0
2022-08-11 09:40:00,38.57,38.63,38.45,38.45,182846.0,37.3906,37.4487,37.2742,37.2742,182846.0
2022-08-11 09:45:00,38.44,38.61,38.42,38.54,107841.0,37.2645,37.4293,37.2452,37.3615,107841.0
2022-08-11 09:50:00,38.55,38.72,38.46,38.63,101988.0,37.3712,37.536,37.2839,37.4487,101988.0
2022-08-11 09:55:00,38.63,38.65,38.54,38.59,162777.0,37.4487,37.4681,37.3615,37.41,162777.0
2022-08-11 10:00:00,38.6,38.7,38.56,38.64,142827.0,37.4196,37.5166,37.3809,37.4584,142827.0
2022-08-11 10:05:00,38.64,38.75,38.63,38.66,77880.0,37.4584,37.5651,37.4487,37.4778,77880.0
2022-08-11 10:10:00,38.68,38.74,38.65,38.71,68798.0,37.4972,37.5554,37.4681,37.5263,68798.0
2022-08-11 10:15:00,38.68,38.86,38.67,38.81,144604.0,37.4972,37.6717,37.4875,37.6232,144604.0
2022-08-11 10:20:00,38.82,38.85,38.58,38.59,96196.0,37.6329,37.662,37.4003,37.41,96196.0
2022-08-11 10:25:00,38.59,38.62,38.52,38.53,61327.0,37.41,37.439,37.3421,37.3518,61327.0
2022-08-11 10:30:00,38.53,38.61,38.49,38.55,76378.0,37.3518,37.4293,37.313,37.3712,76378.0
2022-08-11 10:35:00,38.56,38.63,38.47,38.48,77626.0,37.3809,37.4487,37.2936,37.3033,77626.0
2022-08-11 10:40:00,38.48,38.48,38.36,38.42,70927.0,37.3033,37.3033,37.187,37.2452,70927.0
2022-08-11 10:45:00,38.41,38.43,38.33,38.36,54760.0,37.2355,37.2548,37.1579,37.187,54760.0
2022-08-11 10:50:00,38.35,38.44,38.32,38.41,75129.0,37.1773,37.2645,37.1482,37.2355,75129.0
2022-08-11 10:55:00,38.41,38.44,38.33,38.33,76046.0,37.2355,37.2645,37.1579,37.1579,76046.0
2022-08-11 11:00:00,38.34,38.37,38.3,38.33,88087.0,37.1676,37.1967,37.1288,37.1579,88087.0
2022-08-11 11:05:00,38.33,38.34,38.18,38.23,159401.0,37.1579,37.1676,37.0125,37.061,159401.0
2022-08-11 11:10:00,38.22,38.3,38.2,38.28,125132.0,37.0513,37.1288,37.0319,37.1094,125132.0
2022-08-11 11:15:00,38.28,38.35,38.24,38.25,135079.0,37.1094,37.1773,37.0707,37.0804,135079.0
2022-08-11 11:20:00,38.24,38.37,38.24,38.34,78427.0,37.0707,37.1967,37.0707,37.1676,78427.0
2022-08-11 11:25:00,38.33,38.46,38.31,38.43,53040.0,37.1579,37.2839,37.1385,37.2548,53040.0
2022-08-11 11:30:00,38.42,38.45,38.38,38.39,68022.0,37.2452,37.2742,37.2064,37.2161,68022.0
2022-08-11 11:35:00,38.4,38.43,38.37,38.42,70479.0,37.2258,37.2548,37.1967,37.2452,70479.0
2022-08-11 11:40:00,38.42,38.49,38.4,38.43,53949.0,37.2452,37.313,37.2258,37.2548,53949.0
2022-08-11 11:45:00,38.43,38.43,38.34,38.39,86498.0,37.2548,37.2548,37.1676,37.2161,86498.0
2022-08-11 11:50:00,38.38,38.43,38.32,38.37,146440.0,37.2064,37.2548,37.1482,37.1967,146440.0
2022-08-11 11:55:00,38.37,38.48,38.34,38.46,100491.0,37.1967,37.3033,37.1676,37.2839,100491.0
2022-08-11 12:00:00,38.47,38.58,38.46,38.5,87914.0,37.2936,37.4003,37.2839,37.3227,87914.0
2022-08-11 12:05:00,38.51,38.51,38.41,38.46,64489.0,37.3324,37.3324,37.2355,37.2839,64489.0
2022-08-11 12:10:00,38.47,38.49,38.4,38.47,134420.0,37.2936,37.313,37.2258,37.2936,134420.0
2022-08-11 12:15:00,38.47,38.49,38.42,38.47,53241.0,37.2936,37.313,37.2452,37.2936,53241.0
2022-08-11 12:20:00,38.47,38.52,38.46,38.5,87308.0,37.2936,37.3421,37.2839,37.3227,87308.0
2022-08-11 12:25:00,38.5,38.61,38.49,38.55,161563.0,37.3227,37.4293,37.313,37.3712,161563.0
2022-08-11 12:30:00,38.55,38.7,38.54,38.7,92724.0,37.3712,37.5166,37.3615,37.5166,92724.0
2022-08-11 12:35:00,38.7,38.76,38.69,38.73,113643.0,37.5166,37.5748,37.5069,37.5457,113643.0
2022-08-11 12:40:00,38.72,38.72,38.64,38.65,69265.0,37.536,37.536,37.4584,37.4681,69265.0
2022-08-11 12:45:00,38.65,38.68,38.59,38.67,61453.0,37.4681,37.4972,37.41,37.4875,61453.0
2022-08-11 12:50:00,38.66,38.73,38.65,38.67,70784.0,37.4778,37.5457,37.4681,37.4875,70784.0
2022-08-11 12:55:00,38.67,38.72,38.64,38.7,51877.0,37.4875,37.536,37.4584,37.5166,51877.0
2022-08-11 13:00:00,38.7,38.72,38.65,38.69,48972.0,37.5166,37.536,37.4681,37.5069,48972.0
2022-08-11 13:05:00,38.69,38.72,38.67,38.67,45205.0,37.5069,37.536,37.4875,37.4875,45205.0
2022-08-11 13:10:00,38.68,38.69,38.61,38.64,38556.0,37.4972,37.5069,37.4293,37.4584,38556.0
2022-08-11 13:15:00,38.64,38.69,38.62,38.66,36498.0,37.4584,37.5069,37.439,37.4778,36498.0
2022-08-11 13:20:00,38.66,38.66,38.58,38.6,59155.0,37.4778,37.4778,37.4003,37.4196,59155.0
2022-08-11 13:25:00,38.59,38.64,38.59,38.62,59802.0,37.41,37.4584,37.41,37.439,59802.0
2022-08-11 13:30:00,38.62,38.67,38.61,38.66,111696.0,37.439,37.4875,37.4293,37.4778,111696.0
2022-08-11 13:35:00,38.66,38.67,38.57,38.66,82154.0,37.4778,37.4875,37.3906,37.4778,82154.0
2022-08-11 13:40:00,38.66,38.79,38.65,38.76,61023.0,37.4778,37.6038,37.4681,37.5748,61023.0
2022-08-11 13:45:00,38.77,38.81,38.75,38.79,70802.0,37.5845,37.6232,37.5651,37.6038,70802.0
2022-08-11 13:50:00,38.79,38.8,38.74,38.76,63928.0,37.6038,37.6135,37.5554,37.5748,63928.0
2022-08-11 13:55:00,38.77,38.79,38.73,38.78,52228.0,37.5845,37.6038,37.5457,37.5941,52228.0
2022-08-11 14:00:00,38.78,38.79,38.64,38.67,86311.0,37.5941,37.6038,37.4584,37.4875,86311.0
2022-08-11 14:05:00,38.67,38.71,38.64,38.66,67517.0,37.4875,37.5263,37.4584,37.4778,67517.0
2022-08-11 14:10:00,38.66,38.7,38.64,38.66,51293.0,37.4778,37.5166,37.4584,37.4778,51293.0
2022-08-11 14:15:00,38.67,38.75,38.66,38.73,48720.0,37.4875,37.5651,37.4778,37.5457,48720.0
2022-08-11 14:20:00,38.73,38.73,38.66,38.69,101672.0,37.5457,37.5457,37.4778,37.5069,101672.0
2022-08-11 14:25:00,38.69,38.76,38.68,38.7,59384.0,37.5069,37.5748,37.4972,37.5166,59384.0
2022-08-11 14:30:00,38.7,38.7,38.58,38.62,71054.0,37.5166,37.5166,37.4003,37.439,71054.0
2022-08-11 14:35:00,38.61,38.64,38.55,38.57,45963.0,37.4293,37.4584,37.3712,37.3906,45963.0
2022-08-11 14:40:00,38.57,38.58,38.49,38.51,59304.0,37.3906,37.4003,37.313,37.3324,59304.0
2022-08-11 14:45:00,38.51,38.52,38.45,38.47,83972.0,37.3324,37.3421,37.2742,37.2936,83972.0
2022-08-11 14:50:00,38.47,38.47,38.36,38.36,52381.0,37.2936,37.2936,37.187,37.187,52381.0
2022-08-11 14:55:00,38.36,38.44,38.35,38.41,69268.0,37.187,37.2645,37.1773,37.2355,69268.0
2022-08-11 15:00:00,38.41,38.42,38.35,38.41,43729.0,37.2355,37.2452,37.1773,37.2355,43729.0
2022-08-11 15:05:00,38.41,38.42,38.34,38.4,73937.0,37.2355,37.2452,37.1676,37.2258,73937.0
2022-08-11 15:10:00,38.41,38.41,38.34,38.38,105493.0,37.2355,37.2355,37.1676,37.2064,105493.0
2022-08-11 15:15:00,38.37,38.41,38.34,38.38,100074.0,37.1967,37.2355,37.1676,37.2064,100074.0
2022-08-11 15:20:00,38.38,38.4,38.36,38.36,54884.0,37.2064,37.2258,37.187,37.187,54884.0
2022-08-11 15:25:00,38.36,38.43,38.36,38.42,42923.0,37.187,37.2548,37.187,37.2452,42923.0
2022-08-11 15:30:00,38.42,38.44,38.37,38.41,80289.0,37.2452,37.2645,37.1967,37.2355,80289.0
2022-08-11 15:35:00,38.41,38.41,38.35,38.35,104237.0,37.2355,37.2355,37.1773,37.1773,104237.0
2022-08-11 15:40:00,38.35,38.39,38.31,38.31,113082.0,37.1773,37.2161,37.1385,37.1385,113082.0
2022-08-11 15:45:00,38.31,38.32,38.27,38.3,100408.0,37.1385,37.1482,37.0997,37.1288,100408.0
2022-08-11 15:50:00,38.3,38.45,38.29,38.45,235906.0,37.1288,37.2742,37.1191,37.2742,235906.0
2022-08-11 15:55:00,38.45,38.47,38.42,38.47,325266.0,37.2742,37.2936,37.2452,37.2936,325266.0
2022-08-12 09:30:00,38.83,39.0,38.48,38.56,262568.0,37.6426,37.8074,37.3033,37.3809,262568.0
2022-08-12 09:35:00,38.57,38.74,38.53,38.66,110197.0,37.3906,37.5554,37.3518,37.4778,110197.0
2022-08-12 09:40:00,38.66,38.85,38.64,38.81,105300.0,37.4778,37.662,37.4584,37.6232,105300.0
2022-08-12 09:45:00,38.8,38.83,38.75,38.79,94259.0,37.6135,37.6426,37.5651,37.6038,94259.0
2022-08-12 09:50:00,38.8,38.92,38.76,38.78,98946.0,37.6135,37.7299,37.5748,37.5941,98946.0
2022-08-12 09:55:00,38.76,38.82,38.66,38.69,123033.0,37.5748,37.6329,37.4778,37.5069,123033.0
2022-08-12 10:00:00,38.65,38.67,38.5,38.55,113680.0,37.4681,37.4875,37.3227,37.3712,113680.0
2022-08-12 10:05:00,38.55,38.73,38.53,38.68,54606.0,37.3712,37.5457,37.3518,37.4972,54606.0
2022-08-12 10:10:00,38.69,38.83,38.67,38.72,64615.0,37.5069,37.6426,37.4875,37.536,64615.0
2022-08-12 10:15:00,38.71,38.77,38.68,38.76,38592.0,37.5263,37.5845,37.4972,37.5748,38592.0
2022-08-12 10:20:00,38.76,38.8,38.69,38.72,51355.0,37.5748,37.6135,37.5069,37.536,51355.0
2022-08-12 10:25:00,38.72,38.78,38.68,38.75,52606.0,37.536,37.5941,37.4972,37.5651,52606.0
2022-08-12 10:30:00,38.75,38.82,38.72,38.73,69105.0,37.5651,37.6329,37.536,37.5457,69105.0
2022-08-12 10:35:00,38.73,38.77,38.68,38.71,88204.0,37.5457,37.5845,37.4972,37.5263,88204.0
2022-08-12 10:40:00,38.71,38.74,38.67,38.71,119777.0,37.5263,37.5554,37.4875,37.5263,119777.0
2022-08-12 10:45:00,38.71,38.75,38.7,38.74,62262.0,37.5263,37.5651,37.5166,37.5554,62262.0
2022-08-12 10:50:00,38.74,38.86,38.74,38.86,72035.0,37.5554,37.6717,37.5554,37.6717,72035.0
2022-08-12 10:55:00,38.86,38.9,38.85,38.88,67440.0,37.6717,37.7105,37.662,37.6911,67440.0
2022-08-12 11:00:00,38.87,38.94,38.84,38.9,112528.0,37.6814,37.7493,37.6523,37.7105,112528.0
2022-08-12 11:05:00,38.91,38.94,38.87,38.91,72216.0,37.7202,37.7493,37.6814,37.7202,72216.0
2022-08-12 11:10:00,38.91,38.96,38.87,38.92,82982.0,37.7202,37.7686,37.6814,37.7299,82982.0
2022-08-12 11:15:00,38.92,39.04,38.9,39.03,100587.0,37.7299,37.8462,37.7105,37.8365,100587.0
2022-08-12 11:20:00,39.03,39.06,38.94,38.95,76086.0,37.8365,37.8656,37.7493,37.7589,76086.0
2022-08-12 11:25:00,38.95,39.04,38.94,38.97,67578.0,37.7589,37.8462,37.7493,37.7783,67578.0
2022-08-12 11:30:00,38.97,39.0,38.9,38.94,83301.0,37.7783,37.8074,37.7105,37.7493,83301.0
2022-08-12 11:35:00,38.94,38.95,38.9,38.93,79982.0,37.7493,37.7589,37.7105,37.7396,79982.0
2022-08-12 11:40:00,38.92,38.94,38.88,38.92,118157.0,37.7299,37.7493,37.6911,37.7299,118157.0
2022-08-12 11:45:00,38.91,38.96,38.91,38.94,46458.0,37.7202,37.7686,37.7202,37.7493,46458.0
2022-08-12 11:50:00,38.94,39.0,38.93,38.99,81028.0,37.7493,37.8074,37.7396,37.7977,81028.0
2022-08-12 11:55:00,38.99,39.01,38.96,38.98,64833.0,37.7977,37.8171,37.7686,37.788,64833.0
2022-08-12 12:00:00,38.97,39.08,38.97,39.07,80218.0,37.7783,37.885,37.7783,37.8753,80218.0
2022-08-12 12:05:00,39.07,39.1,39.06,39.09,76605.0,37.8753,37.9044,37.8656,37.8947,76605.0
2022-08-12 12:10:00,39.08,39.14,39.08,39.09,96306.0,37.885,37.9431,37.885,37.8947,96306.0
2022-08-12 12:15:00,39.09,39.13,39.08,39.11,73786.0,37.8947,37.9334,37.885,37.9141,73786.0
2022-08-12 12:20:00,39.11,39.13,39.08,39.09,44174.0,37.9141,37.9334,37.885,37.8947,44174.0
2022-08-12 12:25:00,39.1,39.15,39.1,39.15,53940.0,37.9044,37.9528,37.9044,37.9528,53940.0
2022-08-12 12:30:00,39.15,39.15,39.1,39.13,75930.0,37.9528,37.9528,37.9044,37.9334,75930.0
2022-08-12 12:35:00,39.12,39.15,39.11,39.14,83780.0,37.9237,37.9528,37.9141,37.9431,83780.0
2022-08-12 12:40:00,39.14,39.14,39.07,39.11,53918.0,37.9431,37.9431,37.8753,37.9141,53918.0
2022-08-12 12:45:00,39.12,39.16,39.11,39.14,77331.0,37.9237,37.9625,37.9141,37.9431,77331.0
2022-08-12 12:50:00,39.14,39.15,39.12,39.15,50585.0,37.9431,37.9528,37.9237,37.9528,50585.0
2022-08-12 12:55:00,39.14,39.16,39.07,39.09,85483.0,37.9431,37.9625,37.8753,37.8947,85483.0
2022-08-12 13:00:00,39.09,39.12,39.08,39.09,59353.0,37.8947,37.9237,37.885,37.8947,59353.0
2022-08-12 13:05:00,39.09,39.12,39.09,39.11,72377.0,37.8947,37.9237,37.8947,37.9141,72377.0
2022-08-12 13:10:00,39.1,39.14,39.1,39.12,49109.0,37.9044,37.9431,37.9044,37.9237,49109.0
2022-08-12 13:15:00,39.12,39.16,39.1,39.12,65726.0,37.9237,37.9625,37.9044,37.9237,65726.0
2022-08-12 13:20:00,39.12,39.15,39.11,39.15,47241.0,37.9237,37.9528,37.9141,37.9528,47241.0
2022-08-12 13:25:00,39.15,39.16,39.13,39.14,41817.0,37.9528,37.9625,37.9334,37.9431,41817.0
2022-08-12 13:30:00,39.15,39.2,39.14,39.18,66180.0,37.9528,38.0013,37.9431,37.9819,66180.0
2022-08-12 13:35:00,39.17,39.19,39.08,39.09,66717.0,37.9722,37.9916,37.885,37.8947,66717.0
2022-08-12 13:40:00,39.1,39.13,39.09,39.1,52197.0,37.9044,37.9334,37.8947,37.9044,52197.0
2022-08-12 13:45:00,39.11,39.14,39.1,39.12,33194.0,37.9141,37.9431,37.9044,37.9237,33194.0
2022-08-12 13:50:00,39.11,39.16,39.1,39.14,43546.0,37.9141,37.9625,37.9044,37.9431,43546.0
2022-08-12 13:55:00,39.15,39.16,39.13,39.16,53458.0,37.9528,37.9625,37.9334,37.9625,53458.0
2022-08-12 14:00:00,39.16,39.2,39.15,39.18,40855.0,37.9625,38.0013,37.9528,37.9819,40855.0
2022-08-12 14:05:00,39.18,39.19,39.16,39.18,40769.0,37.9819,37.9916,37.9625,37.9819,40769.0
2022-08-12 14:10:00,39.19,39.19,39.16,39.18,51353.0,37.9916,37.9916,37.9625,37.9819,51353.0
2022-08-12 14:15:00,39.18,39.2,39.17,39.2,47426.0,37.9819,38.0013,37.9722,38.0013,47426.0
2022-08-12 14:20:00,39.2,39.24,39.19,39.22,69333.0,38.0013,38.0401,37.9916,38.0207,69333.0
2022-08-12 14:25:00,39.22,39.25,39.21,39.24,93871.0,38.0207,38.0498,38.011,38.0401,93871.0
2022-08-12 14:30:00,39.24,39.25,39.22,39.24,42908.0,38.0401,38.0498,38.0207,38.0401,42908.0
2022-08-12 14:35:00,39.25,39.27,39.22,39.26,101760.0,38.0498,38.0692,38.0207,38.0595,101760.0
2022-08-12 14:40:00,39.26,39.27,39.25,39.25,59550.0,38.0595,38.0692,38.0498,38.0498,59550.0
2022-08-12 14:45:00,39.26,39.27,39.24,39.25,44715.0,38.0595,38.0692,38.0401,38.0498,44715.0
2022-08-12 14:50:00,39.26,39.28,39.24,39.25,43564.0,38.0595,38.0789,38.0401,38.0498,43564.0
2022-08-12 14:55:00,39.25,39.25,39.21,39.25,77252.0,38.0498,38.0498,38.011,38.0498,77252.0
2022-08-12 15:00:00,39.24,39.26,39.23,39.26,78189.0,38.0401,38.0595,38.0304,38.0595,78189.0
2022-08-12 15:05:00,39.26,39.3,39.25,39.29,53556.0,38.0595,38.0982,38.0498,38.0885,53556.0
2022-08-12 15:10:00,39.28,39.33,39.27,39.33,129003.0,38.0789,38.1273,38.0692,38.1273,129003.0
2022-08-12 15:15:00,39.32,39.35,39.31,39.33,101049.0,38.1176,38.1467,38.1079,38.1273,101049.0
2022-08-12 15:20:00,39.33,39.34,39.27,39.28,50909.0,38.1273,38.137,38.0692,38.0789,50909.0
2022-08-12 15:25:00,39.28,39.29,39.24,39.27,67459.0,38.0789,38.0885,38.0401,38.0692,67459.0
2022-08-12 15:30:00,39.27,39.3,39.27,39.29,138438.0,38.0692,38.0982,38.0692,38.0885,138438.0
2022-08-12 15:35:00,39.29,39.36,39.28,39.36,172790.0,38.0885,38.1564,38.0789,38.1564,172790.0
2022-08-12 15:40:00,39.36,39.41,39.35,39.41,155220.0,38.1564,38.2049,38.1467,38.2049,155220.0
2022-08-12 15:45:00,39.4,39.41,39.35,39.37,178379.0,38.1952,38.2049,38.1467,38.1661,178379.0
2022-08-12 15:50:00,39.38,39.4,39.36,39.4,269984.0,38.1758,38.1952,38.1564,38.1952,269984.0
2022-08-12 15:55:00,39.4,39.51,39.39,39.47,627448.0,38.1952,38.3018,38.1855,38.263,627448.0
2022-08-15 09:30:00,38.88,39.27,38.81,39.22,408807.0,37.6911,38.0692,37.6232,38.0207,408807.0
2022-08-15 09:35:00,39.22,39.25,39.07,39.16,183374.0,38.0207,38.0498,37.8753,37.9625,183374.0
2022-08-15 09:40:00,39.17,39.22,39.02,39.1,175597.0,37.9722,38.0207,37.8268,37.9044,175597.0
2022-08-15 09:45:00,39.1,39.24,39.08,39.09,163173.0,37.9044,38.0401,37.885,37.8947,163173.0
2022-08-15 09:50:00,39.09,39.29,39.08,39.26,249178.0,37.8947,38.0885,37.885,38.0595,249178.0
2022-08-15 09:55:00,39.26,39.31,39.16,39.29,157884.0,38.0595,38.1079,37.9625,38.0885,157884.0
2022-08-15 10:00:00,39.27,39.29,39.06,39.2,82600.0,38.0692,38.0885,37.8656,38.0013,82600.0
2022-08-15 10:05:00,39.19,39.21,39.12,39.13,64921.0,37.9916,38.011,37.9237,37.9334,64921.0
2022-08-15 10:10:00,39.14,39.15,39.06,39.12,66736.0,37.9431,37.9528,37.8656,37.9237,66736.0
2022-08-15 10:15:00,39.13,39.14,39.08,39.09,57754.0,37.9334,37.9431,37.885,37.8947,57754.0
2022-08-15 10:20:00,39.08,39.1,39.0,39.01,144452.0,37.885,37.9044,37.8074,37.8171,144452.0
2022-08-15 10:25:00,39.01,39.06,38.99,39.01,61981.0,37.8171,37.8656,37.7977,37.8171,61981.0
2022-08-15 10:30:00,39.01,39.11,38.99,39.08,182785.0,37.8171,37.9141,37.7977,37.885,182785.0
2022-08-15 10:35:00,39.07,39.12,39.04,39.09,203924.0,37.8753,37.9237,37.8462,37.8947,203924.0
2022-08-15 10:40:00,39.09,39.25,39.09,39.23,75310.0,37.8947,38.0498,37.8947,38.0304,75310.0
2022-08-15 10:45:00,39.24,39.29,39.22,39.25,71806.0,38.0401,38.0885,38.0207,38.0498,71806.0
2022-08-15 10:50:00,39.25,39.34,39.25,39.29,109086.0,38.0498,38.137,38.0498,38.0885,109086.0
2022-08-15 10:55:00,39.29,39.29,39.23,39.26,155469.0,38.0885,38.0885,38.0304,38.0595,155469.0
2022-08-15 11:00:00,39.26,39.27,39.18,39.2,108441.0,38.0595,38.0692,37.9819,38.0013,108441.0
2022-08-15 11:05:00,39.2,39.29,39.2,39.26,79750.0,38.0013,38.0885,38.0013,38.0595,79750.0
2022-08-15 11:10:00,39.25,39.25,39.12,39.14,53167.0,38.0498,38.0498,37.9237,37.9431,53167.0
2022-08-15 11:15:00,39.13,39.16,39.09,39.11,65722.0,37.9334,37.9625,37.8947,37.9141,65722.0
2022-08-15 11:20:00,39.1,39.15,39.05,39.11,89496.0,37.9044,37.9528,37.8559,37.9141,89496.0
2022-08-15 11:25:00,39.11,39.15,39.1,39.12,61875.0,37.9141,37.9528,37.9044,37.9237,61875.0
2022-08-15 11:30:00,39.12,39.21,39.12,39.2,63639.0,37.9237,38.011,37.9237,38.0013,63639.0
2022-08-15 11:35:00,39.2,39.34,39.2,39.33,56567.0,38.0013,38.137,38.0013,38.1273,56567.0
2022-08-15 11:40:00,39.33,39.42,39.31,39.38,83051.0,38.1273,38.2146,38.1079,38.1758,83051.0
2022-08-15 11:45:00,39.39,39.53,39.39,39.51,122399.0,38.1855,38.3212,38.1855,38.3018,122399.0
2022-08-15 11:50:00,39.5,39.52,39.45,39.5,127856.0,38.2921,38.3115,38.2437,38.2921,127856.0
2022-08-15 11:55:00,39.49,39.56,39.48,39.55,83166.0,38.2824,38.3503,38.2727,38.3406,83166.0
2022-08-15 12:00:00,39.55,39.57,39.53,39.55,67068.0,38.3406,38.36,38.3212,38.3406,67068.0
2022-08-15 12:05:00,39.55,39.59,39.51,39.57,109466.0,38.3406,38.3794,38.3018,38.36,109466.0
2022-08-15 12:10:00,39.57,39.6,39.54,39.55,88520.0,38.36,38.3891,38.3309,38.3406,88520.0
2022-08-15 12:15:00,39.55,39.57,39.49,39.51,153156.0,38.3406,38.36,38.2824,38.3018,153156.0
2022-08-15 12:20:00,39.51,39.58,39.51,39.57,60658.0,38.3018,38.3697,38.3018,38.36,60658.0
2022-08-15 12:25:00,39.56,39.57,39.47,39.49,60824.0,38.3503,38.36,38.263,38.2824,60824.0
2022-08-15 12:30:00,39.5,39.57,39.49,39.56,57192.0,38.2921,38.36,38.2824,38.3503,57192.0
2022-08-15 12:35:00,39.56,39.56,39.51,39.54,60456.0,38.3503,38.3503,38.3018,38.3309,60456.0
2022-08-15 12:40:00,39.54,39.57,39.52,39.54,68196.0,38.3309,38.36,38.3115,38.3309,68196.0
2022-08-15 12:45:00,39.54,39.57,39.51,39.53,53576.0,38.3309,38.36,38.3018,38.3212,53576.0
2022-08-15 12:50:00,39.53,39.61,39.52,39.59,71383.0,38.3212,38.3988,38.3115,38.3794,71383.0
2022-08-15 12:55:00,39.59,39.63,39.58,39.62,54399.0,38.3794,38.4182,38.3697,38.4085,54399.0
2022-08-15 13:00:00,39.62,39.65,39.57,39.61,72256.0,38.4085,38.4375,38.36,38.3988,72256.0
2022-08-15 13:05:00,39.6,39.69,39.58,39.59,110603.0,38.3891,38.4763,38.3697,38.3794,110603.0
2022-08-15 13:10:00,39.59,39.61,39.53,39.54,31808.0,38.3794,38.3988,38.3212,38.3309,31808.0
2022-08-15 13:15:00,39.54,39.54,39.44,39.44,55579.0,38.3309,38.3309,38.234,38.234,55579.0
2022-08-15 13:20:00,39.45,39.51,39.42,39.5,63319.0,38.2437,38.3018,38.2146,38.2921,63319.0
2022-08-15 13:25:00,39.51,39.55,39.5,39.5,48793.0,38.3018,38.3406,38.2921,38.2921,48793.0
2022-08-15 13:30:00,39.5,39.51,39.44,39.45,35333.0,38.2921,38.3018,38.234,38.2437,35333.0
2022-08-15 13:35:00,39.45,39.46,39.42,39.42,46429.0,38.2437,38.2534,38.2146,38.2146,46429.0
2022-08-15 13:40:00,39.43,39.44,39.39,39.41,74998.0,38.2243,38.234,38.1855,38.2049,74998.0
2022-08-15 13:45:00,39.41,39.46,39.4,39.45,46523.0,38.2049,38.2534,38.1952,38.2437,46523.0
2022-08-15 13:50:00,39.46,39.51,39.45,39.47,89931.0,38.2534,38.3018,38.2437,38.263,89931.0
2022-08-15 13:55:00,39.47,39.5,39.46,39.47,62114.0,38.263,38.2921,38.2534,38.263,62114.0
2022-08-15 14:00:00,39.47,39.5,39.45,39.5,53289.0,38.263,38.2921,38.2437,38.2921,53289.0
2022-08-15 14:05:00,39.5,39.5,39.42,39.43,67610.0,38.2921,38.2921,38.2146,38.2243,67610.0
2022-08-15 14:10:00,39.44,39.46,39.38,39.41,43628.0,38.234,38.2534,38.1758,38.2049,43628.0
2022-08-15 14:15:00,39.41,39.46,39.4,39.44,76703.0,38.2049,38.2534,38.1952,38.234,76703.0
2022-08-15 14:20:00,39.44,39.45,39.4,39.43,38676.0,38.234,38.2437,38.1952,38.2243,38676.0
2022-08-15 14:25:00,39.42,39.49,39.41,39.48,58931.0,38.2146,38.2824,38.2049,38.2727,58931.0
2022-08-15 14:30:00,39.49,39.54,39.48,39.54,83529.0,38.2824,38.3309,38.2727,38.3309,83529.0
2022-08-15 14:35:00,39.54,39.57,39.52,39.53,46915.0,38.3309,38.36,38.3115,38.3212,46915.0
2022-08-15 14:40:00,39.54,39.54,39.49,39.52,55651.0,38.3309,38.3309,38.2824,38.3115,55651.0
2022-08-15 14:45:00,39.51,39.53,39.5,39.51,41057.0,38.3018,38.3212,38.2921,38.3018,41057.0
2022-08-15 14:50:00,39.51,39.51,39.45,39.47,66788.0,38.3018,38.3018,38.2437,38.263,66788.0
2022-08-15 14:55:00,39.48,39.53,39.47,39.52,65239.0,38.2727,38.3212,38.263,38.3115,65239.0
2022-08-15 15:00:00,39.52,39.54,39.47,39.51,65962.0,38.3115,38.3309,38.263,38.3018,65962.0
2022-08-15 15:05:00,39.51,39.52,39.46,39.47,59045.0,38.3018,38.3115,38.2534,38.263,59045.0
2022-08-15 15:10:00,39.47,39.51,39.45,39.49,62476.0,38.263,38.3018,38.2437,38.2824,62476.0
2022-08-15 15:15:00,39.49,39.55,39.48,39.54,50043.0,38.2824,38.3406,38.2727,38.3309,50043.0
2022-08-15 15:20:00,39.54,39.57,39.53,39.57,36745.0,38.3309,38.36,38.3212,38.36,36745.0
2022-08-15 15:25:00,39.57,39.57,39.51,39.52,54711.0,38.36,38.36,38.3018,38.3115,54711.0
2022-08-15 15:30:00,39.51,39.52,39.48,39.5,74928.0,38.3018,38.3115,38.2727,38.2921,74928.0
2022-08-15 15:35:00,39.5,39.5,39.47,39.48,72291.0,38.2921,38.2921,38.263,38.2727,72291.0
2022-08-15 15:40:00,39.48,39.48,39.43,39.47,123338.0,38.2727,38.2727,38.2243,38.263,123338.0
2022-08-15 15:45:00,39.46,39.52,39.46,39.51,159342.0,38.2534,38.3115,38.2534,38.3018,159342.0
2022-08-15 15:50:00,39.51,39.53,39.42,39.43,192375.0,38.3018,38.3212,38.2146,38.2243,192375.0
2022-08-15 15:55:00,39.43,39.43,39.37,39.39,519152.0,38.2243,38.2243,38.1661,38.1855,519152.0
2022-08-16 09:30:00,38.95,39.12,38.9,38.97,358246.0,37.7589,37.9237,37.7105,37.7783,358246.0
2022-08-16 09:35:00,38.98,39.08,38.78,38.84,192953.0,37.788,37.885,37.5941,37.6523,192953.0
2022-08-16 09:40:00,38.84,38.94,38.75,38.84,191968.0,37.6523,37.7493,37.5651,37.6523,191968.0
2022-08-16 09:45:00,38.84,38.88,38.75,38.75,166834.0,37.6523,37.6911,37.5651,37.5651,166834.0
2022-08-16 09:50:00,38.75,38.92,38.72,38.88,101198.0,37.5651,37.7299,37.536,37.6911,101198.0
2022-08-16 09:55:00,38.89,39.03,38.85,38.97,90471.0,37.7008,37.8365,37.662,37.7783,90471.0
2022-08-16 10:00:00,38.97,39.04,38.83,39.0,111040.0,37.7783,37.8462,37.6426,37.8074,111040.0
2022-08-16 10:05:00,38.99,39.01,38.92,38.97,56668.0,37.7977,37.8171,37.7299,37.7783,56668.0
2022-08-16 10:10:00,38.96,39.09,38.94,39.07,59267.0,37.7686,37.8947,37.7493,37.8753,59267.0
2022-08-16 10:15:00,39.06,39.06,38.94,39.04,117900.0,37.8656,37.8656,37.7493,37.8462,117900.0
2022-08-16 10:20:00,39.03,39.05,38.96,39.01,93694.0,37.8365,37.8559,37.7686,37.8171,93694.0
2022-08-16 10:25:00,39.01,39.01,38.86,38.88,71035.0,37.8171,37.8171,37.6717,37.6911,71035.0
2022-08-16 10:30:00,38.88,38.88,38.75,38.75,106372.0,37.6911,37.6911,37.5651,37.5651,106372.0
2022-08-16 10:35:00,38.75,38.84,38.75,38.81,104519.0,37.5651,37.6523,37.5651,37.6232,104519.0
2022-08-16 10:40:00,38.81,38.91,38.79,38.89,71216.0,37.6232,37.7202,37.6038,37.7008,71216.0
2022-08-16 10:45:00,38.89,39.05,38.86,39.04,90736.0,37.7008,37.8559,37.6717,37.8462,90736.0
2022-08-16 10:50:00,39.04,39.06,38.97,38.98,73811.0,37.8462,37.8656,37.7783,37.788,73811.0
2022-08-16 10:55:00,38.98,39.02,38.9,38.95,71902.0,37.788,37.8268,37.7105,37.7589,71902.0
2022-08-16 11:00:00,38.95,39.02,38.94,38.95,49860.0,37.7589,37.8268,37.7493,37.7589,49860.0
2022-08-16 11:05:00,38.96,39.01,38.94,38.99,66487.0,37.7686,37.8171,37.7493,37.7977,66487.0
2022-08-16 11:10:00,38.98,39.16,38.98,39.16,84336.0,37.788,37.9625,37.788,37.9625,84336.0
2022-08-16 11:15:00,39.16,39.25,39.13,39.24,87061.0,37.9625,38.0498,37.9334,38.0401,87061.0
2022-08-16 11:20:00,39.23,39.23,39.18,39.18,60969.0,38.0304,38.0304,37.9819,37.9819,60969.0
2022-08-16 11:25:00,39.18,39.3,39.17,39.3,47867.0,37.9819,38.0982,37.9722,38.0982,47867.0
2022-08-16 11:30:00,39.29,39.37,39.28,39.3,71119.0,38.0885,38.1661,38.0789,38.0982,71119.0
2022-08-16 11:35:00,39.3,39.32,39.26,39.31,35665.0,38.0982,38.1176,38.0595,38.1079,35665.0
2022-08-16 11:40:00,39.32,39.33,39.27,39.33,36923.0,38.1176,38.1273,38.0692,38.1273,36923.0
2022-08-16 11:45:00,39.33,39.38,39.32,39.33,43644.0,38.1273,38.1758,38.1176,38.1273,43644.0
2022-08-16 11:50:00,39.32,39.4,39.32,39.39,59360.0,38.1176,38.1952,38.1176,38.1855,59360.0
2022-08-16 11:55:00,39.4,39.5,39.38,39.5,69472.0,38.1952,38.2921,38.1758,38.2921,69472.0
2022-08-16 12:00:00,39.5,39.55,39.49,39.52,105606.0,38.2921,38.3406,38.2824,38.3115,105606.0
2022-08-16 12:05:00,39.52,39.6,39.52,39.54,88065.0,38.3115,38.3891,38.3115,38.3309,88065.0
2022-08-16 12:10:00,39.54,39.61,39.53,39.58,86448.0,38.3309,38.3988,38.3212,38.3697,86448.0
2022-08-16 12:15:00,39.58,39.6,39.55,39.59,66629.0,38.3697,38.3891,38.3406,38.3794,66629.0
2022-08-16 12:20:00,39.59,39.59,39.5,39.57,79657.0,38.3794,38.3794,38.2921,38.36,79657.0
2022-08-16 12:25:00,39.57,39.57,39.46,39.49,36726.0,38.36,38.36,38.2534,38.2824,36726.0
2022-08-16 12:30:00,39.48,39.52,39.47,39.49,37269.0,38.2727,38.3115,38.263,38.2824,37269.0
2022-08-16 12:35:00,39.48,39.51,39.44,39.45,96300.0,38.2727,38.3018,38.234,38.2437,96300.0
2022-08-16 12:40:00,39.45,39.45,39.34,39.35,159089.0,38.2437,38.2437,38.137,38.1467,159089.0
2022-08-16 12:45:00,39.35,39.35,39.25,39.28,1594550.0,38.1467,38.1467,38.0498,38.0789,1594550.0
2022-08-16 12:50:00,39.28,39.36,39.25,39.32,138650.0,38.0789,38.1564,38.0498,38.1176,138650.0
2022-08-16 12:55:00,39.31,39.34,39.29,39.3,55358.0,38.1079,38.137,38.0885,38.0982,55358.0
2022-08-16 13:00:00,39.3,39.33,39.29,39.3,55897.0,38.0982,38.1273,38.0885,38.0982,55897.0
2022-08-16 13:05:00,39.3,39.35,39.3,39.34,55324.0,38.0982,38.1467,38.0982,38.137,55324.0
2022-08-16 13:10:00,39.34,39.39,39.31,39.38,74797.0,38.137,38.1855,38.1079,38.1758,74797.0
2022-08-16 13:15:00,39.38,39.39,39.36,39.38,59983.0,38.1758,38.1855,38.1564,38.1758,59983.0
2022-08-16 13:20:00,39.37,39.42,39.37,39.4,95882.0,38.1661,38.2146,38.1661,38.1952,95882.0
2022-08-16 13:25:00,39.41,39.41,39.37,39.38,59793.0,38.2049,38.2049,38.1661,38.1758,59793.0
2022-08-16 13:30:00,39.38,39.47,39.38,39.46,94338.0,38.1758,38.263,38.1758,38.2534,94338.0
2022-08-16 13:35:00,39.46,39.49,39.44,39.46,106865.0,38.2534,38.2824,38.234,38.2534,106865.0
2022-08-16 13:40:00,39.46,39.49,39.44,39.45,58513.0,38.2534,38.2824,38.234,38.2437,58513.0
2022-08-16 13:45:00,39.45,39.46,39.44,39.46,44419.0,38.2437,38.2534,38.234,38.2534,44419.0
2022-08-16 13:50:00,39.46,39.49,39.46,39.48,92955.0,38.2534,38.2824,38.2534,38.2727,92955.0
2022-08-16 13:55:00,39.49,39.5,39.45,39.49,125043.0,38.2824,38.2921,38.2437,38.2824,125043.0
2022-08-16 14:00:00,39.49,39.49,39.4,39.41,85785.0,38.2824,38.2824,38.1952,38.2049,85785.0
2022-08-16 14:05:00,39.41,39.45,39.38,39.45,59490.0,38.2049,38.2437,38.1758,38.2437,59490.0
2022-08-16 14:10:00,39.44,39.47,39.42,39.44,75952.0,38.234,38.263,38.2146,38.234,75952.0
2022-08-16 14:15:00,39.45,39.45,39.41,39.43,43682.0,38.2437,38.2437,38.2049,38.2243,43682.0
2022-08-16 14:20:00,39.43,39.44,39.38,39.39,58963.0,38.2243,38.234,38.1758,38.1855,58963.0
2022-08-16 14:25:00,39.4,39.4,39.27,39.32,151805.0,38.1952,38.1952,38.0692,38.1176,151805.0
2022-08-16 14:30:00,39.33,39.33,39.24,39.24,59401.0,38.1273,38.1273,38.0401,38.0401,59401.0
2022-08-16 14:35:00,39.24,39.25,39.09,39.1,94527.0,38.0401,38.0498,37.8947,37.9044,94527.0
2022-08-16 14:40:00,39.1,39.11,38.99,38.99,281875.0,37.9044,37.9141,37.7977,37.7977,281875.0
2022-08-16 14:45:00,38.99,38.99,38.82,38.87,139887.0,37.7977,37.7977,37.6329,37.6814,139887.0
2022-08-16 14:50:00,38.87,38.95,38.85,38.9,171998.0,37.6814,37.7589,37.662,37.7105,171998.0
2022-08-16 14:55:00,38.89,39.0,38.89,38.98,86762.0,37.7008,37.8074,37.7008,37.788,86762.0
2022-08-16 15:00:00,38.98,38.98,38.81,38.82,117130.0,37.788,37.788,37.6232,37.6329,117130.0
2022-08-16 15:05:00,38.82,38.91,38.81,38.88,95098.0,37.6329,37.7202,37.6232,37.6911,95098.0
2022-08-16 15:10:00,38.88,38.92,38.83,38.91,113108.0,37.6911,37.7299,37.6426,37.7202,113108.0
2022-08-16 15:15:00,38.91,38.93,38.86,38.92,78752.0,37.7202,37.7396,37.6717,37.7299,78752.0
2022-08-16 15:20:00,38.92,39.04,38.89,39.02,104982.0,37.7299,37.8462,37.7008,37.8268,104982.0
2022-08-16 15:25:00,39.02,39.05,38.99,39.0,147843.0,37.8268,37.8559,37.7977,37.8074,147843.0
2022-08-16 15:30:00,38.99,39.09,38.98,39.05,121214.0,37.7977,37.8947,37.788,37.8559,121214.0
2022-08-16 15:35:00,39.05,39.1,39.05,39.08,159004.0,37.8559,37.9044,37.8559,37.885,159004.0
2022-08-16 15:40:00,39.06,39.1,39.02,39.07,116694.0,37.8656,37.9044,37.8268,37.8753,116694.0
2022-08-16 15:45:00,39.07,39.11,39.03,39.09,165470.0,37.8753,37.9141,37.8365,37.8947,165470.0
2022-08-16 15:50:00,39.09,39.11,39.04,39.07,243576.0,37.8947,37.9141,37.8462,37.8753,243576.0
2022-08-16 15:55:00,39.07,39.08,38.98,38.99,623455.0,37.8753,37.885,37.788,37.7977,623455.0
2022-08-17 09:30:00,38.19,38.19,37.65,38.08,620903.0,37.0222,37.0222,36.4987,36.9156,620903.0
2022-08-17 09:35:00,38.1,38.35,38.07,38.25,233633.0,36.9349,37.1773,36.9059,37.0804,233633.0
2022-08-17 09:40:00,38.26,38.35,38.22,38.29,175430.0,37.09,37.1773,37.0513,37.1191,175430.0
2022-08-17 09:45:00,38.29,38.37,38.22,38.32,239381.0,37.1191,37.1967,37.0513,37.1482,239381.0
2022-08-17 09:50:00,38.33,38.47,38.28,38.43,183659.0,37.1579,37.2936,37.1094,37.2548,183659.0
2022-08-17 09:55:00,38.43,38.55,38.41,38.53,145362.0,37.2548,37.3712,37.2355,37.3518,145362.0
2022-08-17 10:00:00,38.52,38.55,38.47,38.53,92714.0,37.3421,37.3712,37.2936,37.3518,92714.0
2022-08-17 10:05:00,38.53,38.67,38.53,38.6,123331.0,37.3518,37.4875,37.3518,37.4196,123331.0
2022-08-17 10:10:00,38.6,38.66,38.5,38.51,194755.0,37.4196,37.4778,37.3227,37.3324,194755.0
2022-08-17 10:15:00,38.51,38.51,38.38,38.41,96869.0,37.3324,37.3324,37.2064,37.2355,96869.0
2022-08-17 10:20:00,38.42,38.47,38.36,38.44,81748.0,37.2452,37.2936,37.187,37.2645,81748.0
2022-08-17 10:25:00,38.44,38.44,38.38,38.43,47800.0,37.2645,37.2645,37.2064,37.2548,47800.0
2022-08-17 10:30:00,38.43,38.46,38.31,38.36,84773.0,37.2548,37.2839,37.1385,37.187,84773.0
2022-08-17 10:35:00,38.36,38.36,38.22,38.31,68660.0,37.187,37.187,37.0513,37.1385,68660.0
2022-08-17 10:40:00,38.3,38.37,38.29,38.34,50734.0,37.1288,37.1967,37.1191,37.1676,50734.0
2022-08-17 10:45:00,38.35,38.38,38.25,38.27,70672.0,37.1773,37.2064,37.0804,37.0997,70672.0
2022-08-17 10:50:00,38.26,38.26,38.14,38.16,104566.0,37.09,37.09,36.9737,36.9931,104566.0
2022-08-17 10:55:00,38.15,38.22,38.14,38.17,52524.0,36.9834,37.0513,36.9737,37.0028,52524.0
2022-08-17 11:00:00,38.18,38.22,38.16,38.19,56043.0,37.0125,37.0513,36.9931,37.0222,56043.0
2022-08-17 11:05:00,38.19,38.26,38.17,38.22,81651.0,37.0222,37.09,37.0028,37.0513,81651.0
2022-08-17 11:10:00,38.22,38.26,38.16,38.16,72356.0,37.0513,37.09,36.9931,36.9931,72356.0
2022-08-17 11:15:00,38.16,38.18,38.12,38.14,106008.0,36.9931,37.0125,36.9543,36.9737,106008.0
2022-08-17 11:20:00,38.15,38.17,38.02,38.02,99344.0,36.9834,37.0028,36.8574,36.8574,99344.0
2022-08-17 11:25:00,38.02,38.03,37.87,37.95,183589.0,36.8574,36.8671,36.712,36.7895,183589.0
2022-08-17 11:30:00,37.96,38.06,37.93,37.96,91925.0,36.7992,36.8962,36.7701,36.7992,91925.0
2022-08-17 11:35:00,37.96,37.96,37.88,37.94,69257.0,36.7992,36.7992,36.7217,36.7798,69257.0
2022-08-17 11:40:00,37.94,37.96,37.81,37.82,90654.0,36.7798,36.7992,36.6538,36.6635,90654.0
2022-08-17 11:45:00,37.82,37.86,37.8,37.83,113303.0,36.6635,36.7023,36.6441,36.6732,113303.0
2022-08-17 11:50:00,37.82,37.9,37.81,37.89,59768.0,36.6635,36.7411,36.6538,36.7314,59768.0
2022-08-17 11:55:00,37.89,37.91,37.81,37.82,79993.0,36.7314,36.7507,36.6538,36.6635,79993.0
2022-08-17 12:00:00,37.82,38.0,37.81,37.99,43729.0,36.6635,36.838,36.6538,36.8283,43729.0
2022-08-17 12:05:00,37.98,38.0,37.92,37.92,55674.0,36.8186,36.838,36.7604,36.7604,55674.0
2022-08-17 12:10:00,37.93,37.95,37.92,37.93,30908.0,36.7701,36.7895,36.7604,36.7701,30908.0
2022-08-17 12:15:00,37.94,38.01,37.92,37.99,64249.0,36.7798,36.8477,36.7604,36.8283,64249.0
2022-08-17 12:20:00,37.98,38.08,37.98,38.08,43012.0,36.8186,36.9156,36.8186,36.9156,43012.0
2022-08-17 12:25:00,38.08,38.16,38.07,38.14,77957.0,36.9156,36.9931,36.9059,36.9737,77957.0
2022-08-17 12:30:00,38.14,38.19,38.11,38.18,102891.0,36.9737,37.0222,36.9446,37.0125,102891.0
2022-08-17 12:35:00,38.18,38.33,38.16,38.28,147177.0,37.0125,37.1579,36.9931,37.1094,147177.0
2022-08-17 12:40:00,38.28,38.28,38.22,38.24,41796.0,37.1094,37.1094,37.0513,37.0707,41796.0
2022-08-17 12:45:00,38.24,38.3,38.22,38.23,43500.0,37.0707,37.1288,37.0513,37.061,43500.0
2022-08-17 12:50:00,38.23,38.26,38.22,38.23,38400.0,37.061,37.09,37.0513,37.061,38400.0
2022-08-17 12:55:00,38.23,38.32,38.22,38.3,147839.0,37.061,37.1482,37.0513,37.1288,147839.0
2022-08-17 13:00:00,38.3,38.4,38.28,38.39,144299.0,37.1288,37.2258,37.1094,37.2161,144299.0
2022-08-17 13:05:00,38.39,38.41,38.22,38.23,119552.0,37.2161,37.2355,37.0513,37.061,119552.0
2022-08-17 13:10:00,38.23,38.31,38.23,38.31,54360.0,37.061,37.1385,37.061,37.1385,54360.0
2022-08-17 13:15:00,38.3,38.39,38.3,38.34,69109.0,37.1288,37.2161,37.1288,37.1676,69109.0
2022-08-17 13:20:00,38.34,38.41,38.33,38.35,78899.0,37.1676,37.2355,37.1579,37.1773,78899.0
2022-08-17 13:25:00,38.35,38.39,38.34,38.38,56760.0,37.1773,37.2161,37.1676,37.2064,56760.0
2022-08-17 13:30:00,38.38,38.39,38.31,38.33,65858.0,37.2064,37.2161,37.1385,37.1579,65858.0
2022-08-17 13:35:00,38.34,38.34,38.27,38.32,49264.0,37.1676,37.1676,37.0997,37.1482,49264.0
2022-08-17 13:40:00,38.31,38.36,38.31,38.33,49517.0,37.1385,37.187,37.1385,37.1579,49517.0
2022-08-17 13:45:00,38.34,38.36,38.31,38.34,34426.0,37.1676,37.187,37.1385,37.1676,34426.0
2022-08-17 13:50:00,38.34,38.37,38.33,38.34,34063.0,37.1676,37.1967,37.1579,37.1676,34063.0
2022-08-17 13:55:00,38.34,38.37,38.33,38.36,26513.0,37.1676,37.1967,37.1579,37.187,26513.0
2022-08-17 14:00:00,38.37,38.57,38.34,38.44,161240.0,37.1967,37.3906,37.1676,37.2645,161240.0
2022-08-17 14:05:00,38.45,38.52,38.35,38.47,85277.0,37.2742,37.3421,37.1773,37.2936,85277.0
2022-08-17 14:10:00,38.47,38.61,38.44,38.61,70211.0,37.2936,37.4293,37.2645,37.4293,70211.0
2022-08-17 14:15:00,38.61,38.66,38.51,38.52,81511.0,37.4293,37.4778,37.3324,37.3421,81511.0
2022-08-17 14:20:00,38.52,38.53,38.4,38.45,116073.0,37.3421,37.3518,37.2258,37.2742,116073.0
2022-08-17 14:25:00,38.45,38.57,38.44,38.55,52512.0,37.2742,37.3906,37.2645,37.3712,52512.0
2022-08-17 14:30:00,38.56,38.64,38.52,38.64,49985.0,37.3809,37.4584,37.3421,37.4584,49985.0
2022-08-17 14:35:00,38.64,38.69,38.61,38.68,49070.0,37.4584,37.5069,37.4293,37.4972,49070.0
2022-08-17 14:40:00,38.68,38.68,38.51,38.52,83165.0,37.4972,37.4972,37.3324,37.3421,83165.0
2022-08-17 14:45:00,38.52,38.55,38.5,38.53,59766.0,37.3421,37.3712,37.3227,37.3518,59766.0
2022-08-17 14:50:00,38.54,38.55,38.47,38.48,32260.0,37.3615,37.3712,37.2936,37.3033,32260.0
2022-08-17 14:55:00,38.48,38.53,38.44,38.46,47462.0,37.3033,37.3518,37.2645,37.2839,47462.0
2022-08-17 15:00:00,38.46,38.53,38.46,38.52,43234.0,37.2839,37.3518,37.2839,37.3421,43234.0
2022-08-17 15:05:00,38.52,38.56,38.46,38.47,52545.0,37.3421,37.3809,37.2839,37.2936,52545.0
2022-08-17 15:10:00,38.47,38.48,38.33,38.4,66337.0,37.2936,37.3033,37.1579,37.2258,66337.0
2022-08-17 15:15:00,38.4,38.42,38.35,38.39,41836.0,37.2258,37.2452,37.1773,37.2161,41836.0
2022-08-17 15:20:00,38.38,38.47,38.35,38.46,119532.0,37.2064,37.2936,37.1773,37.2839,119532.0
2022-08-17 15:25:00,38.46,38.49,38.38,38.41,77266.0,37.2839,37.313,37.2064,37.2355,77266.0
2022-08-17 15:30:00,38.41,38.43,38.38,38.4,94019.0,37.2355,37.2548,37.2064,37.2258,94019.0
2022-08-17 15:35:00,38.4,38.48,38.4,38.43,176833.0,37.2258,37.3033,37.2258,37.2548,176833.0
2022-08-17 15:40:00,38.43,38.43,38.35,38.39,140745.0,37.2548,37.2548,37.1773,37.2161,140745.0
2022-08-17 15:45:00,38.39,38.39,38.29,38.29,199064.0,37.2161,37.2161,37.1191,37.1191,199064.0
2022-08-17 15:50:00,38.3,38.37,38.27,38.36,176548.0,37.1288,37.1967,37.0997,37.187,176548.0
2022-08-17 15:55:00,38.36,38.42,38.33,38.4,413421.0,37.187,37.2452,37.1579,37.2258,413421.0
2022-08-18 09:30:00,38.33,38.45,38.16,38.35,221329.0,37.1579,37.2742,36.9931,37.1773,221329.0
2022-08-18 09:35:00,38.34,38.56,38.24,38.5,89763.0,37.1676,37.3809,37.0707,37.3227,89763.0
2022-08-18 09:40:00,38.49,38.56,38.41,38.54,129958.0,37.313,37.3809,37.2355,37.3615,129958.0
2022-08-18 09:45:00,38.55,38.56,38.2,38.25,128393.0,37.3712,37.3809,37.0319,37.0804,128393.0
2022-08-18 09:50:00,38.24,38.39,38.22,38.3,59066.0,37.0707,37.2161,37.0513,37.1288,59066.0
2022-08-18 09:55:00,38.29,38.36,38.25,38.27,43125.0,37.1191,37.187,37.0804,37.0997,43125.0
2022-08-18 10:00:00,38.27,38.27,38.13,38.2,68156.0,37.0997,37.0997,36.964,37.0319,68156.0
2022-08-18 10:05:00,38.2,38.21,38.06,38.15,47997.0,37.0319,37.0416,36.8962,36.9834,47997.0
2022-08-18 10:10:00,38.15,38.21,38.11,38.2,70301.0,36.9834,37.0416,36.9446,37.0319,70301.0
2022-08-18 10:15:00,38.2,38.28,38.11,38.25,75702.0,37.0319,37.1094,36.9446,37.0804,75702.0
2022-08-18 10:20:00,38.25,38.33,38.24,38.28,38581.0,37.0804,37.1579,37.0707,37.1094,38581.0
2022-08-18 10:25:00,38.28,38.31,38.22,38.24,49764.0,37.1094,37.1385,37.0513,37.0707,49764.0
2022-08-18 10:30:00,38.25,38.3,38.18,38.28,54725.0,37.0804,37.1288,37.0125,37.1094,54725.0
2022-08-18 10:35:00,38.28,38.37,38.24,38.36,131699.0,37.1094,37.1967,37.0707,37.187,131699.0
2022-08-18 10:40:00,38.37,38.43,38.34,38.39,135106.0,37.1967,37.2548,37.1676,37.2161,135106.0
2022-08-18 10:45:00,38.38,38.53,38.37,38.53,60815.0,37.2064,37.3518,37.1967,37.3518,60815.0
2022-08-18 10:50:00,38.53,38.55,38.45,38.46,49298.0,37.3518,37.3712,37.2742,37.2839,49298.0
2022-08-18 10:55:00,38.47,38.5,38.44,38.48,60842.0,37.2936,37.3227,37.2645,37.3033,60842.0
2022-08-18 11:00:00,38.48,38.52,38.42,38.45,36301.0,37.3033,37.3421,37.2452,37.2742,36301.0
2022-08-18 11:05:00,38.45,38.5,38.38,38.48,50807.0,37.2742,37.3227,37.2064,37.3033,50807.0
2022-08-18 11:10:00,38.49,38.52,38.45,38.5,50363.0,37.313,37.3421,37.2742,37.3227,50363.0
2022-08-18 11:15:00,38.5,38.53,38.46,38.47,55154.0,37.3227,37.3518,37.2839,37.2936,55154.0
2022-08-18 11:20:00,38.47,38.54,38.41,38.51,72326.0,37.2936,37.3615,37.2355,37.3324,72326.0
2022-08-18 11:25:00,38.51,38.52,38.43,38.48,55998.0,37.3324,37.3421,37.2548,37.3033,55998.0
2022-08-18 11:30:00,38.48,38.52,38.47,38.51,37155.0,37.3033,37.3421,37.2936,37.3324,37155.0
2022-08-18 11:35:00,38.51,38.59,38.47,38.55,61018.0,37.3324,37.41,37.2936,37.3712,61018.0
2022-08-18 11:40:00,38.55,38.58,38.52,38.54,44681.0,37.3712,37.4003,37.3421,37.3615,44681.0
2022-08-18 11:45:00,38.55,38.57,38.53,38.57,34418.0,37.3712,37.3906,37.3518,37.3906,34418.0
2022-08-18 11:50:00,38.56,38.57,38.51,38.52,37379.0,37.3809,37.3906,37.3324,37.3421,37379.0
2022-08-18 11:55:00,38.53,38.55,38.5,38.52,25395.0,37.3518,37.3712,37.3227,37.3421,25395.0
2022-08-18 12:00:00,38.52,38.57,38.51,38.52,27153.0,37.3421,37.3906,37.3324,37.3421,27153.0
2022-08-18 12:05:00,38.52,38.57,38.52,38.54,32421.0,37.3421,37.3906,37.3421,37.3615,32421.0
2022-08-18 12:10:00,38.54,38.56,38.51,38.54,32285.0,37.3615,37.3809,37.3324,37.3615,32285.0
2022-08-18 12:15:00,38.55,38.58,38.54,38.55,25534.0,37.3712,37.4003,37.3615,37.3712,25534.0
2022-08-18 12:20:00,38.55,38.56,38.47,38.48,68147.0,37.3712,37.3809,37.2936,37.3033,68147.0
2022-08-18 12:25:00,38.47,38.47,38.43,38.45,34219.0,37.2936,37.2936,37.2548,37.2742,34219.0
2022-08-18 12:30:00,38.45,38.47,38.43,38.45,21684.0,37.2742,37.2936,37.2548,37.2742,21684.0
2022-08-18 12:35:00,38.47,38.47,38.4,38.44,45134.0,37.2936,37.2936,37.2258,37.2645,45134.0
2022-08-18 12:40:00,38.44,38.46,38.4,38.4,36832.0,37.2645,37.2839,37.2258,37.2258,36832.0
2022-08-18 12:45:00,38.4,38.49,38.4,38.48,42640.0,37.2258,37.313,37.2258,37.3033,42640.0
2022-08-18 12:50:00,38.48,38.49,38.45,38.48,28867.0,37.3033,37.313,37.2742,37.3033,28867.0
2022-08-18 12:55:00,38.49,38.51,38.48,38.49,27786.0,37.313,37.3324,37.3033,37.313,27786.0
2022-08-18 13:00:00,38.5,38.51,38.46,38.48,42395.0,37.3227,37.3324,37.2839,37.3033,42395.0
2022-08-18 13:05:00,38.48,38.57,38.47,38.56,40487.0,37.3033,37.3906,37.2936,37.3809,40487.0
2022-08-18 13:10:00,38.57,38.57,38.49,38.5,48403.0,37.3906,37.3906,37.313,37.3227,48403.0
2022-08-18 13:15:00,38.51,38.56,38.5,38.53,31368.0,37.3324,37.3809,37.3227,37.3518,31368.0
2022-08-18 13:20:00,38.53,38.55,38.52,38.53,25891.0,37.3518,37.3712,37.3421,37.3518,25891.0
2022-08-18 13:25:00,38.54,38.6,38.52,38.57,29909.0,37.3615,37.4196,37.3421,37.3906,29909.0
2022-08-18 13:30:00,38.58,38.61,38.55,38.58,35797.0,37.4003,37.4293,37.3712,37.4003,35797.0
2022-08-18 13:35:00,38.59,38.65,38.56,38.64,33258.0,37.41,37.4681,37.3809,37.4584,33258.0
2022-08-18 13:40:00,38.64,38.65,38.61,38.62,38197.0,37.4584,37.4681,37.4293,37.439,38197.0
2022-08-18 13:45:00,38.61,38.63,38.58,38.59,37488.0,37.4293,37.4487,37.4003,37.41,37488.0
2022-08-18 13:50:00,38.58,38.62,38.58,38.61,32394.0,37.4003,37.439,37.4003,37.4293,32394.0
2022-08-18 13:55:00,38.61,38.61,38.57,38.6,34372.0,37.4293,37.4293,37.3906,37.4196,34372.0
2022-08-18 14:00:00,38.59,38.62,38.57,38.59,48651.0,37.41,37.439,37.3906,37.41,48651.0
2022-08-18 14:05:00,38.59,38.6,38.56,38.59,43258.0,37.41,37.4196,37.3809,37.41,43258.0
2022-08-18 14:10:00,38.59,38.61,38.56,38.57,36662.0,37.41,37.4293,37.3809,37.3906,36662.0
2022-08-18 14:15:00,38.58,38.61,38.56,38.59,39898.0,37.4003,37.4293,37.3809,37.41,39898.0
2022-08-18 14:20:00,38.59,38.64,38.59,38.64,21762.0,37.41,37.4584,37.41,37.4584,21762.0
2022-08-18 14:25:00,38.64,38.65,38.62,38.64,32125.0,37.4584,37.4681,37.439,37.4584,32125.0
2022-08-18 14:30:00,38.65,38.65,38.6,38.61,30876.0,37.4681,37.4681,37.4196,37.4293,30876.0
2022-08-18 14:35:00,38.61,38.62,38.59,38.61,43691.0,37.4293,37.439,37.41,37.4293,43691.0
2022-08-18 14:40:00,38.61,38.68,38.6,38.67,43293.0,37.4293,37.4972,37.4196,37.4875,43293.0
2022-08-18 14:45:00,38.67,38.69,38.66,38.69,64687.0,37.4875,37.5069,37.4778,37.5069,64687.0
2022-08-18 14:50:00,38.69,38.74,38.68,38.74,42317.0,37.5069,37.5554,37.4972,37.5554,42317.0
2022-08-18 14:55:00,38.74,38.74,38.7,38.71,62187.0,37.5554,37.5554,37.5166,37.5263,62187.0
2022-08-18 15:00:00,38.71,38.73,38.69,38.73,39566.0,37.5263,37.5457,37.5069,37.5457,39566.0
2022-08-18 15:05:00,38.73,38.8,38.7,38.78,383666.0,37.5457,37.6135,37.5166,37.5941,383666.0
2022-08-18 15:10:00,38.79,38.83,38.77,38.83,102796.0,37.6038,37.6426,37.5845,37.6426,102796.0
2022-08-18 15:15:00,38.83,38.87,38.81,38.86,84319.0,37.6426,37.6814,37.6232,37.6717,84319.0
2022-08-18 15:20:00,38.86,38.87,38.82,38.86,53173.0,37.6717,37.6814,37.6329,37.6717,53173.0
2022-08-18 15:25:00,38.86,38.89,38.84,38.88,73985.0,37.6717,37.7008,37.6523,37.6911,73985.0
2022-08-18 15:30:00,38.88,38.9,38.8,38.81,212459.0,37.6911,37.7105,37.6135,37.6232,212459.0
2022-08-18 15:35:00,38.8,38.85,38.78,38.8,241852.0,37.6135,37.662,37.5941,37.6135,241852.0
2022-08-18 15:40:00,38.8,38.84,38.79,38.83,103299.0,37.6135,37.6523,37.6038,37.6426,103299.0
2022-08-18 15:45:00,38.83,38.84,38.77,38.78,134415.0,37.6426,37.6523,37.5845,37.5941,134415.0
2022-08-18 15:50:00,38.78,38.78,38.71,38.72,200891.0,37.5941,37.5941,37.5263,37.536,200891.0
2022-08-18 15:55:00,38.72,38.74,38.68,38.73,361794.0,37.536,37.5554,37.4972,37.5457,361794.0
2022-08-19 09:30:00,39.24,39.94,39.09,39.89,1458713.0,38.0401,38.7187,37.8947,38.6702,1458713.0
2022-08-19 09:35:00,39.89,40.2,39.77,40.17,969192.0,38.6702,38.9707,38.5539,38.9416,969192.0
2022-08-19 09:40:00,40.18,40.28,39.61,39.68,870318.0,38.9513,39.0483,38.3988,38.4666,870318.0
2022-08-19 09:45:00,39.68,39.69,39.25,39.52,532732.0,38.4666,38.4763,38.0498,38.3115,532732.0
2022-08-19 09:50:00,39.51,39.54,39.28,39.36,397793.0,38.3018,38.3309,38.0789,38.1564,397793.0
2022-08-19 09:55:00,39.36,39.69,39.34,39.55,373515.0,38.1564,38.4763,38.137,38.3406,373515.0
2022-08-19 10:00:00,39.54,39.8,39.45,39.69,371339.0,38.3309,38.583,38.2437,38.4763,371339.0
2022-08-19 10:05:00,39.7,39.89,39.69,39.81,335991.0,38.486,38.6702,38.4763,38.5926,335991.0
2022-08-19 10:10:00,39.82,39.89,39.62,39.65,308799.0,38.6023,38.6702,38.4085,38.4375,308799.0
2022-08-19 10:15:00,39.66,39.71,39.54,39.6,297580.0,38.4472,38.4957,38.3309,38.3891,297580.0
2022-08-19 10:20:00,39.6,39.85,39.6,39.83,267682.0,38.3891,38.6314,38.3891,38.612,267682.0
2022-08-19 10:25:00,39.84,39.92,39.78,39.86,272377.0,38.6217,38.6993,38.5636,38.6411,272377.0
2022-08-19 10:30:00,39.86,40.0,39.68,39.79,393494.0,38.6411,38.7768,38.4666,38.5733,393494.0
2022-08-19 10:35:00,39.78,39.88,39.76,39.85,248102.0,38.5636,38.6605,38.5442,38.6314,248102.0
2022-08-19 10:40:00,39.84,39.9,39.71,39.88,278130.0,38.6217,38.6799,38.4957,38.6605,278130.0
2022-08-19 10:45:00,39.88,39.92,39.71,39.73,221359.0,38.6605,38.6993,38.4957,38.5151,221359.0
2022-08-19 10:50:00,39.73,39.75,39.61,39.62,185103.0,38.5151,38.5345,38.3988,38.4085,185103.0
2022-08-19 10:55:00,39.61,39.62,39.49,39.49,228197.0,38.3988,38.4085,38.2824,38.2824,228197.0
2022-08-19 11:00:00,39.48,39.54,39.45,39.49,212608.0,38.2727,38.3309,38.2437,38.2824,212608.0
2022-08-19 11:05:00,39.49,39.51,39.38,39.41,207339.0,38.2824,38.3018,38.1758,38.2049,207339.0
2022-08-19 11:10:00,39.41,39.46,39.34,39.37,287651.0,38.2049,38.2534,38.137,38.1661,287651.0
2022-08-19 11:15:00,39.36,39.38,39.21,39.25,383896.0,38.1564,38.1758,38.011,38.0498,383896.0
2022-08-19 11:20:00,39.25,39.27,39.12,39.13,292064.0,38.0498,38.0692,37.9237,37.9334,292064.0
2022-08-19 11:25:00,39.12,39.2,39.09,39.17,284153.0,37.9237,38.0013,37.8947,37.9722,284153.0
2022-08-19 11:30:00,39.18,39.36,39.17,39.27,265371.0,37.9819,38.1564,37.9722,38.0692,265371.0
2022-08-19 11:35:00,39.27,39.34,39.24,39.3,144818.0,38.0692,38.137,38.0401,38.0982,144818.0
2022-08-19 11:40:00,39.31,39.42,39.3,39.38,129178.0,38.1079,38.2146,38.0982,38.1758,129178.0
2022-08-19 11:45:00,39.39,39.55,39.38,39.48,222415.0,38.1855,38.3406,38.1758,38.2727,222415.0
2022-08-19 11:50:00,39.47,39.51,39.41,39.41,148903.0,38.263,38.3018,38.2049,38.2049,148903.0
2022-08-19 11:55:00,39.41,39.45,39.36,39.41,122870.0,38.2049,38.2437,38.1564,38.2049,122870.0
2022-08-19 12:00:00,39.4,39.47,39.39,39.46,80560.0,38.1952,38.263,38.1855,38.2534,80560.0
2022-08-19 12:05:00,39.47,39.49,39.42,39.45,78193.0,38.263,38.2824,38.2146,38.2437,78193.0
2022-08-19 12:10:00,39.46,39.54,39.44,39.52,85047.0,38.2534,38.3309,38.234,38.3115,85047.0
2022-08-19 12:15:00,39.52,39.56,39.51,39.52,83699.0,38.3115,38.3503,38.3018,38.3115,83699.0
2022-08-19 12:20:00,39.52,39.59,39.51,39.58,84906.0,38.3115,38.3794,38.3018,38.3697,84906.0
2022-08-19 12:25:00,39.59,39.59,39.41,39.41,169711.0,38.3794,38.3794,38.2049,38.2049,169711.0
2022-08-19 12:30:00,39.41,39.47,39.32,39.42,192544.0,38.2049,38.263,38.1176,38.2146,192544.0
2022-08-19 12:35:00,39.44,39.61,39.4,39.6,370816.0,38.234,38.3988,38.1952,38.3891,370816.0
2022-08-19 12:40:00,39.59,39.64,39.56,39.56,217894.0,38.3794,38.4278,38.3503,38.3503,217894.0
2022-08-19 12:45:00,39.57,39.66,39.52,39.52,110881.0,38.36,38.4472,38.3115,38.3115,110881.0
2022-08-19 12:50:00,39.53,39.61,39.49,39.59,169269.0,38.3212,38.3988,38.2824,38.3794,169269.0
2022-08-19 12:55:00,39.59,39.64,39.54,39.54,110857.0,38.3794,38.4278,38.3309,38.3309,110857.0
2022-08-19 13:00:00,39.55,39.59,39.49,39.55,91723.0,38.3406,38.3794,38.2824,38.3406,91723.0
2022-08-19 13:05:00,39.57,39.58,39.5,39.51,64375.0,38.36,38.3697,38.2921,38.3018,64375.0
2022-08-19 13:10:00,39.52,39.55,39.46,39.47,48791.0,38.3115,38.3406,38.2534,38.263,48791.0
2022-08-19 13:15:00,39.47,39.49,39.43,39.43,80265.0,38.263,38.2824,38.2243,38.2243,80265.0
2022-08-19 13:20:00,39.44,39.45,39.4,39.43,63075.0,38.234,38.2437,38.1952,38.2243,63075.0
2022-08-19 13:25:00,39.43,39.45,39.4,39.43,104954.0,38.2243,38.2437,38.1952,38.2243,104954.0
2022-08-19 13:30:00,39.42,39.43,39.34,39.41,147530.0,38.2146,38.2243,38.137,38.2049,147530.0
2022-08-19 13:35:00,39.41,39.43,39.39,39.41,63588.0,38.2049,38.2243,38.1855,38.2049,63588.0
2022-08-19 13:40:00,39.41,39.48,39.36,39.43,149997.0,38.2049,38.2727,38.1564,38.2243,149997.0
2022-08-19 13:45:00,39.43,39.43,39.36,39.38,96946.0,38.2243,38.2243,38.1564,38.1758,96946.0
2022-08-19 13:50:00,39.39,39.46,39.38,39.44,81193.0,38.1855,38.2534,38.1758,38.234,81193.0
2022-08-19 13:55:00,39.44,39.5,39.43,39.46,116476.0,38.234,38.2921,38.2243,38.2534,116476.0
2022-08-19 14:00:00,39.45,39.51,39.42,39.48,97398.0,38.2437,38.3018,38.2146,38.2727,97398.0
2022-08-19 14:05:00,39.48,39.49,39.42,39.45,95945.0,38.2727,38.2824,38.2146,38.2437,95945.0
2022-08-19 14:10:00,39.45,39.46,39.35,39.37,145697.0,38.2437,38.2534,38.1467,38.1661,145697.0
2022-08-19 14:15:00,39.37,39.44,39.36,39.43,93685.0,38.1661,38.234,38.1564,38.2243,93685.0
2022-08-19 14:20:00,39.43,39.49,39.42,39.48,78488.0,38.2243,38.2824,38.2146,38.2727,78488.0
2022-08-19 14:25:00,39.49,39.55,39.48,39.55,215300.0,38.2824,38.3406,38.2727,38.3406,215300.0
2022-08-19 14:30:00,39.55,39.63,39.54,39.62,118720.0,38.3406,38.4182,38.3309,38.4085,118720.0
2022-08-19 14:35:00,39.62,39.64,39.58,39.59,112505.0,38.4085,38.4278,38.3697,38.3794,112505.0
2022-08-19 14:40:00,39.59,39.64,39.54,39.64,109289.0,38.3794,38.4278,38.3309,38.4278,109289.0
2022-08-19 14:45:00,39.64,39.66,39.61,39.64,105000.0,38.4278,38.4472,38.3988,38.4278,105000.0
2022-08-19 14:50:00,39.64,39.66,39.59,39.62,130145.0,38.4278,38.4472,38.3794,38.4085,130145.0
2022-08-19 14:55:00,39.61,39.62,39.52,39.56,170802.0,38.3988,38.4085,38.3115,38.3503,170802.0
2022-08-19 15:00:00,39.56,39.59,39.53,39.55,130232.0,38.3503,38.3794,38.3212,38.3406,130232.0
2022-08-19 15:05:00,39.55,39.59,39.53,39.57,105041.0,38.3406,38.3794,38.3212,38.36,105041.0
2022-08-19 15:10:00,39.58,39.74,39.57,39.72,212778.0,38.3697,38.5248,38.36,38.5054,212778.0
2022-08-19 15:15:00,39.72,39.76,39.7,39.76,195770.0,38.5054,38.5442,38.486,38.5442,195770.0
2022-08-19 15:20:00,39.76,39.83,39.75,39.81,249378.0,38.5442,38.612,38.5345,38.5926,249378.0
2022-08-19 15:25:00,39.81,39.87,39.8,39.86,269037.0,38.5926,38.6508,38.583,38.6411,269037.0
2022-08-19 15:30:00,39.86,39.89,39.79,39.8,324792.0,38.6411,38.6702,38.5733,38.583,324792.0
2022-08-19 15:35:00,39.79,39.84,39.78,39.8,242388.0,38.5733,38.6217,38.5636,38.583,242388.0
2022-08-19 15:40:00,39.8,39.85,39.78,39.84,268826.0,38.583,38.6314,38.5636,38.6217,268826.0
2022-08-19 15:45:00,39.84,39.85,39.79,39.82,382682.0,38.6217,38.6314,38.5733,38.6023,382682.0
2022-08-19 15:50:00,39.82,39.86,39.72,39.74,432886.0,38.6023,38.6411,38.5054,38.5248,432886.0
2022-08-19 15:55:00,39.75,39.77,39.69,39.71,822995.0,38.5345,38.5539,38.4763,38.4957,822995.0
2022-08-22 09:30:00,38.24,38.49,37.96,38.33,900471.0,37.0707,37.313,36.7992,37.1579,900471.0
2022-08-22 09:35:00,38.32,38.47,38.24,38.29,341161.0,37.1482,37.2936,37.0707,37.1191,341161.0
2022-08-22 09:40:00,38.3,38.45,38.19,38.34,236618.0,37.1288,37.2742,37.0222,37.1676,236618.0
2022-08-22 09:45:00,38.34,38.38,38.2,38.27,203307.0,37.1676,37.2064,37.0319,37.0997,203307.0
2022-08-22 09:50:00,38.27,38.33,38.09,38.2,334712.0,37.0997,37.1579,36.9252,37.0319,334712.0
2022-08-22 09:55:00,38.19,38.33,38.12,38.31,161359.0,37.0222,37.1579,36.9543,37.1385,161359.0
2022-08-22 10:00:00,38.31,38.32,38.08,38.2,249439.0,37.1385,37.1482,36.9156,37.0319,249439.0
2022-08-22 10:05:00,38.2,38.22,38.07,38.12,177648.0,37.0319,37.0513,36.9059,36.9543,177648.0
2022-08-22 10:10:00,38.13,38.18,38.05,38.07,163792.0,36.964,37.0125,36.8865,36.9059,163792.0
2022-08-22 10:15:00,38.08,38.16,38.04,38.11,161937.0,36.9156,36.9931,36.8768,36.9446,161937.0
2022-08-22 10:20:00,38.11,38.14,38.01,38.02,154481.0,36.9446,36.9737,36.8477,36.8574,154481.0
2022-08-22 10:25:00,38.02,38.11,38.01,38.05,121884.0,36.8574,36.9446,36.8477,36.8865,121884.0
2022-08-22 10:30:00,38.04,38.13,37.97,37.98,155739.0,36.8768,36.964,36.8089,36.8186,155739.0
2022-08-22 10:35:00,37.98,38.02,37.92,37.97,157461.0,36.8186,36.8574,36.7604,36.8089,157461.0
2022-08-22 10:40:00,37.97,38.06,37.96,38.02,155787.0,36.8089,36.8962,36.7992,36.8574,155787.0
2022-08-22 10:45:00,38.01,38.16,38.0,38.12,159786.0,36.8477,36.9931,36.838,36.9543,159786.0
2022-08-22 10:50:00,38.12,38.24,38.07,38.22,153718.0,36.9543,37.0707,36.9059,37.0513,153718.0
2022-08-22 10:55:00,38.22,38.25,38.14,38.22,158577.0,37.0513,37.0804,36.9737,37.0513,158577.0
2022-08-22 11:00:00,38.22,38.41,38.22,38.4,191063.0,37.0513,37.2355,37.0513,37.2258,191063.0
2022-08-22 11:05:00,38.41,38.48,38.38,38.46,122324.0,37.2355,37.3033,37.2064,37.2839,122324.0
2022-08-22 11:10:00,38.47,38.65,38.46,38.64,214758.0,37.2936,37.4681,37.2839,37.4584,214758.0
2022-08-22 11:15:00,38.64,38.66,38.53,38.6,187530.0,37.4584,37.4778,37.3518,37.4196,187530.0
2022-08-22 11:20:00,38.61,38.71,38.6,38.66,204885.0,37.4293,37.5263,37.4196,37.4778,204885.0
2022-08-22 11:25:00,38.66,38.67,38.52,38.59,157448.0,37.4778,37.4875,37.3421,37.41,157448.0
2022-08-22 11:30:00,38.59,38.62,38.53,38.55,136088.0,37.41,37.439,37.3518,37.3712,136088.0
2022-08-22 11:35:00,38.55,38.56,38.4,38.41,173162.0,37.3712,37.3809,37.2258,37.2355,173162.0
2022-08-22 11:40:00,38.4,38.47,38.4,38.41,155547.0,37.2258,37.2936,37.2258,37.2355,155547.0
2022-08-22 11:45:00,38.4,38.54,38.35,38.39,168796.0,37.2258,37.3615,37.1773,37.2161,168796.0
2022-08-22 11:50:00,38.39,38.49,38.38,38.47,88971.0,37.2161,37.313,37.2064,37.2936,88971.0
2022-08-22 11:55:00,38.47,38.6,38.45,38.6,159001.0,37.2936,37.4196,37.2742,37.4196,159001.0
2022-08-22 12:00:00,38.59,38.64,38.57,38.58,93492.0,37.41,37.4584,37.3906,37.4003,93492.0
2022-08-22 12:05:00,38.57,38.57,38.5,38.55,104157.0,37.3906,37.3906,37.3227,37.3712,104157.0
2022-08-22 12:10:00,38.55,38.63,38.54,38.62,182665.0,37.3712,37.4487,37.3615,37.439,182665.0
2022-08-22 12:15:00,38.62,38.68,38.61,38.63,116407.0,37.439,37.4972,37.4293,37.4487,116407.0
2022-08-22 12:20:00,38.63,38.76,38.61,38.72,269326.0,37.4487,37.5748,37.4293,37.536,269326.0
2022-08-22 12:25:00,38.72,38.74,38.62,38.65,127083.0,37.536,37.5554,37.439,37.4681,127083.0
2022-08-22 12:30:00,38.65,38.72,38.58,38.7,158070.0,37.4681,37.536,37.4003,37.5166,158070.0
2022-08-22 12:35:00,38.69,38.75,38.66,38.75,104964.0,37.5069,37.5651,37.4778,37.5651,104964.0
2022-08-22 12:40:00,38.75,38.77,38.66,38.66,120668.0,37.5651,37.5845,37.4778,37.4778,120668.0
2022-08-22 12:45:00,38.66,38.75,38.64,38.73,128929.0,37.4778,37.5651,37.4584,37.5457,128929.0
2022-08-22 12:50:00,38.73,38.76,38.71,38.76,62952.0,37.5457,37.5748,37.5263,37.5748,62952.0
2022-08-22 12:55:00,38.76,38.79,38.74,38.78,121936.0,37.5748,37.6038,37.5554,37.5941,121936.0
2022-08-22 13:00:00,38.79,38.8,38.73,38.73,84200.0,37.6038,37.6135,37.5457,37.5457,84200.0
2022-08-22 13:05:00,38.74,38.76,38.71,38.75,94351.0,37.5554,37.5748,37.5263,37.5651,94351.0
2022-08-22 13:10:00,38.75,38.79,38.67,38.79,96116.0,37.5651,37.6038,37.4875,37.6038,96116.0
2022-08-22 13:15:00,38.78,38.82,38.73,38.79,138320.0,37.5941,37.6329,37.5457,37.6038,138320.0
2022-08-22 13:20:00,38.79,38.81,38.76,38.78,103010.0,37.6038,37.6232,37.5748,37.5941,103010.0
2022-08-22 13:25:00,38.78,38.78,38.68,38.69,103150.0,37.5941,37.5941,37.4972,37.5069,103150.0
2022-08-22 13:30:00,38.68,38.69,38.55,38.55,104376.0,37.4972,37.5069,37.3712,37.3712,104376.0
2022-08-22 13:35:00,38.55,38.56,38.49,38.51,82725.0,37.3712,37.3809,37.313,37.3324,82725.0
2022-08-22 13:40:00,38.5,38.54,38.49,38.52,75574.0,37.3227,37.3615,37.313,37.3421,75574.0
2022-08-22 13:45:00,38.51,38.56,38.49,38.54,84612.0,37.3324,37.3809,37.313,37.3615,84612.0
2022-08-22 13:50:00,38.53,38.57,38.52,38.55,77668.0,37.3518,37.3906,37.3421,37.3712,77668.0
2022-08-22 13:55:00,38.55,38.59,38.54,38.57,111985.0,37.3712,37.41,37.3615,37.3906,111985.0
2022-08-22 14:00:00,38.57,38.58,38.52,38.55,100474.0,37.3906,37.4003,37.3421,37.3712,100474.0
2022-08-22 14:05:00,38.54,38.56,38.49,38.54,105629.0,37.3615,37.3809,37.313,37.3615,105629.0
2022-08-22 14:10:00,38.54,38.58,38.51,38.58,109097.0,37.3615,37.4003,37.3324,37.4003,109097.0
2022-08-22 14:15:00,38.58,38.63,38.56,38.61,158488.0,37.4003,37.4487,37.3809,37.4293,158488.0
2022-08-22 14:20:00,38.61,38.62,38.54,38.54,99673.0,37.4293,37.439,37.3615,37.3615,99673.0
2022-08-22 14:25:00,38.54,38.57,38.51,38.56,111614.0,37.3615,37.3906,37.3324,37.3809,111614.0
2022-08-22 14:30:00,38.56,38.58,38.53,38.57,81554.0,37.3809,37.4003,37.3518,37.3906,81554.0
2022-08-22 14:35:00,38.58,38.61,38.55,38.61,134954.0,37.4003,37.4293,37.3712,37.4293,134954.0
2022-08-22 14:40:00,38.61,38.61,38.52,38.52,91356.0,37.4293,37.4293,37.3421,37.3421,91356.0
2022-08-22 14:45:00,38.53,38.57,38.5,38.55,123025.0,37.3518,37.3906,37.3227,37.3712,123025.0
2022-08-22 14:50:00,38.55,38.57,38.54,38.55,405696.0,37.3712,37.3906,37.3615,37.3712,405696.0
2022-08-22 14:55:00,38.55,38.58,38.54,38.58,136406.0,37.3712,37.4003,37.3615,37.4003,136406.0
2022-08-22 15:00:00,38.58,38.68,38.58,38.65,158628.0,37.4003,37.4972,37.4003,37.4681,158628.0
2022-08-22 15:05:00,38.65,38.66,38.61,38.65,88475.0,37.4681,37.4778,37.4293,37.4681,88475.0
2022-08-22 15:10:00,38.65,38.7,38.63,38.65,119607.0,37.4681,37.5166,37.4487,37.4681,119607.0
2022-08-22 15:15:00,38.65,38.74,38.64,38.7,308416.0,37.4681,37.5554,37.4584,37.5166,308416.0
2022-08-22 15:20:00,38.7,38.75,38.69,38.75,219921.0,37.5166,37.5651,37.5069,37.5651,219921.0
2022-08-22 15:25:00,38.75,38.79,38.71,38.75,362685.0,37.5651,37.6038,37.5263,37.5651,362685.0
2022-08-22 15:30:00,38.75,38.77,38.59,38.61,260507.0,37.5651,37.5845,37.41,37.4293,260507.0
2022-08-22 15:35:00,38.61,38.61,38.55,38.57,187308.0,37.4293,37.4293,37.3712,37.3906,187308.0
2022-08-22 15:40:00,38.57,38.57,38.43,38.44,272615.0,37.3906,37.3906,37.2548,37.2645,272615.0
2022-08-22 15:45:00,38.44,38.52,38.43,38.51,300335.0,37.2645,37.3421,37.2548,37.3324,300335.0
2022-08-22 15:50:00,38.51,38.58,38.5,38.54,360771.0,37.3324,37.4003,37.3227,37.3615,360771.0
2022-08-22 15:55:00,38.52,38.56,38.5,38.55,1216954.0,37.3421,37.3809,37.3227,37.3712,1216954.0
2022-08-23 09:30:00,38.96,39.41,38.94,39.31,369260.0,37.7686,38.2049,37.7493,38.1079,369260.0
2022-08-23 09:35:00,39.33,39.38,39.12,39.13,165597.0,38.1273,38.1758,37.9237,37.9334,165597.0
2022-08-23 09:40:00,39.13,39.2,38.9,38.92,163132.0,37.9334,38.0013,37.7105,37.7299,163132.0
2022-08-23 09:45:00,38.93,39.19,38.92,39.1,160270.0,37.7396,37.9916,37.7299,37.9044,160270.0
2022-08-23 09:50:00,39.11,39.2,39.09,39.15,178903.0,37.9141,38.0013,37.8947,37.9528,178903.0
2022-08-23 09:55:00,39.15,39.18,39.07,39.13,129488.0,37.9528,37.9819,37.8753,37.9334,129488.0
2022-08-23 10:00:00,39.14,39.2,39.0,39.03,235884.0,37.9431,38.0013,37.8074,37.8365,235884.0
2022-08-23 10:05:00,39.03,39.14,38.99,39.14,108610.0,37.8365,37.9431,37.7977,37.9431,108610.0
2022-08-23 10:10:00,39.15,39.27,39.12,39.22,203161.0,37.9528,38.0692,37.9237,38.0207,203161.0
2022-08-23 10:15:00,39.23,39.27,39.14,39.19,241457.0,38.0304,38.0692,37.9431,37.9916,241457.0
2022-08-23 10:20:00,39.19,39.19,38.97,38.97,239411.0,37.9916,37.9916,37.7783,37.7783,239411.0
2022-08-23 10:25:00,38.98,38.98,38.78,38.78,256479.0,37.788,37.788,37.5941,37.5941,256479.0
2022-08-23 10:30:00,38.79,38.98,38.75,38.98,154778.0,37.6038,37.788,37.5651,37.788,154778.0
2022-08-23 10:35:00,38.97,38.98,38.79,38.79,94094.0,37.7783,37.788,37.6038,37.6038,94094.0
2022-08-23 10:40:00,38.78,39.0,38.77,38.95,159353.0,37.5941,37.8074,37.5845,37.7589,159353.0
2022-08-23 10:45:00,38.96,39.05,38.88,39.05,166916.0,37.7686,37.8559,37.6911,37.8559,166916.0
2022-08-23 10:50:00,39.05,39.17,39.04,39.08,246499.0,37.8559,37.9722,37.8462,37.885,246499.0
2022-08-23 10:55:00,39.07,39.07,38.99,39.01,129478.0,37.8753,37.8753,37.7977,37.8171,129478.0
2022-08-23 11:00:00,39.01,39.03,38.85,38.89,117095.0,37.8171,37.8365,37.662,37.7008,117095.0
2022-08-23 11:05:00,38.88,38.93,38.87,38.93,52009.0,37.6911,37.7396,37.6814,37.7396,52009.0
2022-08-23 11:10:00,38.93,39.0,38.9,38.98,101321.0,37.7396,37.8074,37.7105,37.788,101321.0
2022-08-23 11:15:00,38.98,39.0,38.91,38.93,75980.0,37.788,37.8074,37.7202,37.7396,75980.0
2022-08-23 11:20:00,38.93,38.97,38.89,38.93,65167.0,37.7396,37.7783,37.7008,37.7396,65167.0
2022-08-23 11:25:00,38.93,38.94,38.87,38.88,97224.0,37.7396,37.7493,37.6814,37.6911,97224.0
2022-08-23 11:30:00,38.88,38.93,38.78,38.8,119308.0,37.6911,37.7396,37.5941,37.6135,119308.0
2022-08-23 11:35:00,38.81,38.87,38.8,38.84,77352.0,37.6232,37.6814,37.6135,37.6523,77352.0
2022-08-23 11:40:00,38.84,38.85,38.71,38.77,79240.0,37.6523,37.662,37.5263,37.5845,79240.0
2022-08-23 11:45:00,38.78,38.82,38.76,38.79,74487.0,37.5941,37.6329,37.5748,37.6038,74487.0
2022-08-23 11:50:00,38.78,38.8,38.7,38.74,69267.0,37.5941,37.6135,37.5166,37.5554,69267.0
2022-08-23 11:55:00,38.73,38.73,38.63,38.69,105414.0,37.5457,37.5457,37.4487,37.5069,105414.0
2022-08-23 12:00:00,38.68,38.69,38.56,38.59,81675.0,37.4972,37.5069,37.3809,37.41,81675.0
2022-08-23 12:05:00,38.59,38.67,38.58,38.66,80741.0,37.41,37.4875,37.4003,37.4778,80741.0
2022-08-23 12:10:00,38.66,38.68,38.61,38.66,100645.0,37.4778,37.4972,37.4293,37.4778,100645.0
2022-08-23 12:15:00,38.66,38.67,38.53,38.55,87596.0,37.4778,37.4875,37.3518,37.3712,87596.0
2022-08-23 12:20:00,38.56,38.57,38.45,38.48,85475.0,37.3809,37.3906,37.2742,37.3033,85475.0
2022-08-23 12:25:00,38.48,38.54,38.47,38.49,70629.0,37.3033,37.3615,37.2936,37.313,70629.0
2022-08-23 12:30:00,38.49,38.56,38.47,38.55,65261.0,37.313,37.3809,37.2936,37.3712,65261.0
2022-08-23 12:35:00,38.55,38.61,38.54,38.6,71074.0,37.3712,37.4293,37.3615,37.4196,71074.0
2022-08-23 12:40:00,38.61,38.61,38.56,38.59,58338.0,37.4293,37.4293,37.3809,37.41,58338.0
2022-08-23 12:45:00,38.58,38.59,38.48,38.48,92570.0,37.4003,37.41,37.3033,37.3033,92570.0
2022-08-23 12:50:00,38.48,38.53,38.48,38.52,45830.0,37.3033,37.3518,37.3033,37.3421,45830.0
2022-08-23 12:55:00,38.51,38.58,38.5,38.56,73265.0,37.3324,37.4003,37.3227,37.3809,73265.0
2022-08-23 13:00:00,38.56,38.57,38.5,38.51,49694.0,37.3809,37.3906,37.3227,37.3324,49694.0
2022-08-23 13:05:00,38.51,38.51,38.43,38.47,73367.0,37.3324,37.3324,37.2548,37.2936,73367.0
2022-08-23 13:10:00,38.47,38.53,38.43,38.52,83885.0,37.2936,37.3518,37.2548,37.3421,83885.0
2022-08-23 13:15:00,38.52,38.56,38.46,38.47,61904.0,37.3421,37.3809,37.2839,37.2936,61904.0
2022-08-23 13:20:00,38.46,38.51,38.45,38.47,47749.0,37.2839,37.3324,37.2742,37.2936,47749.0
2022-08-23 13:25:00,38.47,38.57,38.46,38.54,74615.0,37.2936,37.3906,37.2839,37.3615,74615.0
2022-08-23 13:30:00,38.54,38.6,38.52,38.59,86484.0,37.3615,37.4196,37.3421,37.41,86484.0
2022-08-23 13:35:00,38.59,38.6,38.5,38.52,61187.0,37.41,37.4196,37.3227,37.3421,61187.0
2022-08-23 13:40:00,38.52,38.55,38.51,38.53,43421.0,37.3421,37.3712,37.3324,37.3518,43421.0
2022-08-23 13:45:00,38.52,38.54,38.43,38.45,59452.0,37.3421,37.3615,37.2548,37.2742,59452.0
2022-08-23 13:50:00,38.46,38.48,38.42,38.47,70221.0,37.2839,37.3033,37.2452,37.2936,70221.0
2022-08-23 13:55:00,38.48,38.52,38.46,38.5,61457.0,37.3033,37.3421,37.2839,37.3227,61457.0
2022-08-23 14:00:00,38.51,38.54,38.47,38.48,74826.0,37.3324,37.3615,37.2936,37.3033,74826.0
2022-08-23 14:05:00,38.48,38.54,38.48,38.52,51425.0,37.3033,37.3615,37.3033,37.3421,51425.0
2022-08-23 14:10:00,38.52,38.53,38.49,38.52,65911.0,37.3421,37.3518,37.313,37.3421,65911.0
2022-08-23 14:15:00,38.51,38.57,38.51,38.55,53856.0,37.3324,37.3906,37.3324,37.3712,53856.0
2022-08-23 14:20:00,38.56,38.62,38.56,38.61,60847.0,37.3809,37.439,37.3809,37.4293,60847.0
2022-08-23 14:25:00,38.62,38.62,38.58,38.62,64855.0,37.439,37.439,37.4003,37.439,64855.0
2022-08-23 14:30:00,38.62,38.62,38.54,38.55,74370.0,37.439,37.439,37.3615,37.3712,74370.0
2022-08-23 14:35:00,38.55,38.59,38.54,38.58,53615.0,37.3712,37.41,37.3615,37.4003,53615.0
2022-08-23 14:40:00,38.58,38.64,38.54,38.63,65299.0,37.4003,37.4584,37.3615,37.4487,65299.0
2022-08-23 14:45:00,38.63,38.63,38.56,38.59,72911.0,37.4487,37.4487,37.3809,37.41,72911.0
2022-08-23 14:50:00,38.59,38.59,38.55,38.56,88219.0,37.41,37.41,37.3712,37.3809,88219.0
2022-08-23 14:55:00,38.55,38.57,38.53,38.57,83376.0,37.3712,37.3906,37.3518,37.3906,83376.0
2022-08-23 15:00:00,38.56,38.62,38.56,38.6,107734.0,37.3809,37.439,37.3809,37.4196,107734.0
2022-08-23 15:05:00,38.6,38.61,38.55,38.57,57459.0,37.4196,37.4293,37.3712,37.3906,57459.0
2022-08-23 15:10:00,38.56,38.63,38.56,38.61,198243.0,37.3809,37.4487,37.3809,37.4293,198243.0
2022-08-23 15:15:00,38.61,38.66,38.6,38.65,55802.0,37.4293,37.4778,37.4196,37.4681,55802.0
2022-08-23 15:20:00,38.65,38.65,38.57,38.57,72609.0,37.4681,37.4681,37.3906,37.3906,72609.0
2022-08-23 15:25:00,38.58,38.61,38.57,38.6,66902.0,37.4003,37.4293,37.3906,37.4196,66902.0
2022-08-23 15:30:00,38.61,38.61,38.52,38.55,119379.0,37.4293,37.4293,37.3421,37.3712,119379.0
2022-08-23 15:35:00,38.55,38.56,38.46,38.47,99272.0,37.3712,37.3809,37.2839,37.2936,99272.0
2022-08-23 15:40:00,38.47,38.56,38.46,38.53,133564.0,37.2936,37.3809,37.2839,37.3518,133564.0
2022-08-23 15:45:00,38.52,38.57,38.5,38.55,227930.0,37.3421,37.3906,37.3227,37.3712,227930.0
2022-08-23 15:50:00,38.55,38.58,38.51,38.56,282240.0,37.3712,37.4003,37.3324,37.3809,282240.0
2022-08-23 15:55:00,38.57,38.61,38.55,38.55,641371.0,37.3906,37.4293,37.3712,37.3712,641371.0
2022-08-24 09:30:00,38.61,38.8,38.32,38.67,396209.0,37.4293,37.6135,37.1482,37.4875,396209.0
2022-08-24 09:35:00,38.66,38.9,38.64,38.9,135738.0,37.4778,37.7105,37.4584,37.7105,135738.0
2022-08-24 09:40:00,38.91,39.17,38.89,39.1,234624.0,37.7202,37.9722,37.7008,37.9044,234624.0
2022-08-24 09:45:00,39.11,39.18,39.09,39.13,156259.0,37.9141,37.9819,37.8947,37.9334,156259.0
2022-08-24 09:50:00,39.12,39.14,39.02,39.05,122040.0,37.9237,37.9431,37.8268,37.8559,122040.0
2022-08-24 09:55:00,39.04,39.05,38.86,38.91,173338.0,37.8462,37.8559,37.6717,37.7202,173338.0
2022-08-24 10:00:00,38.91,39.13,38.9,38.92,176606.0,37.7202,37.9334,37.7105,37.7299,176606.0
2022-08-24 10:05:00,38.93,39.09,38.92,39.08,76979.0,37.7396,37.8947,37.7299,37.885,76979.0
2022-08-24 10:10:00,39.09,39.14,39.04,39.1,96933.0,37.8947,37.9431,37.8462,37.9044,96933.0
2022-08-24 10:15:00,39.11,39.24,39.07,39.23,219429.0,37.9141,38.0401,37.8753,38.0304,219429.0
2022-08-24 10:20:00,39.24,39.34,39.21,39.27,183678.0,38.0401,38.137,38.011,38.0692,183678.0
2022-08-24 10:25:00,39.27,39.29,39.21,39.24,133476.0,38.0692,38.0885,38.011,38.0401,133476.0
2022-08-24 10:30:00,39.24,39.3,39.13,39.22,141187.0,38.0401,38.0982,37.9334,38.0207,141187.0
2022-08-24 10:35:00,39.22,39.29,39.18,39.2,92008.0,38.0207,38.0885,37.9819,38.0013,92008.0
2022-08-24 10:40:00,39.2,39.21,39.07,39.19,118930.0,38.0013,38.011,37.8753,37.9916,118930.0
2022-08-24 10:45:00,39.19,39.29,39.17,39.27,72909.0,37.9916,38.0885,37.9722,38.0692,72909.0
2022-08-24 10:50:00,39.28,39.33,39.2,39.3,92353.0,38.0789,38.1273,38.0013,38.0982,92353.0
2022-08-24 10:55:00,39.3,39.34,39.25,39.26,92464.0,38.0982,38.137,38.0498,38.0595,92464.0
2022-08-24 11:00:00,39.26,39.28,39.21,39.25,84735.0,38.0595,38.0789,38.011,38.0498,84735.0
2022-08-24 11:05:00,39.24,39.33,39.23,39.3,94461.0,38.0401,38.1273,38.0304,38.0982,94461.0
2022-08-24 11:10:00,39.3,39.45,39.3,39.45,136763.0,38.0982,38.2437,38.0982,38.2437,136763.0
2022-08-24 11:15:00,39.45,39.54,39.44,39.5,182533.0,38.2437,38.3309,38.234,38.2921,182533.0
2022-08-24 11:20:00,39.5,39.56,39.48,39.53,120163.0,38.2921,38.3503,38.2727,38.3212,120163.0
2022-08-24 11:25:00,39.54,39.54,39.41,39.42,176096.0,38.3309,38.3309,38.2049,38.2146,176096.0
2022-08-24 11:30:00,39.43,39.48,39.41,39.46,159317.0,38.2243,38.2727,38.2049,38.2534,159317.0
2022-08-24 11:35:00,39.46,39.56,39.44,39.55,127795.0,38.2534,38.3503,38.234,38.3406,127795.0
2022-08-24 11:40:00,39.56,39.65,39.54,39.64,150022.0,38.3503,38.4375,38.3309,38.4278,150022.0
2022-08-24 11:45:00,39.64,39.68,39.61,39.62,139245.0,38.4278,38.4666,38.3988,38.4085,139245.0
2022-08-24 11:50:00,39.62,39.69,39.61,39.69,105405.0,38.4085,38.4763,38.3988,38.4763,105405.0
2022-08-24 11:55:00,39.69,39.7,39.64,39.64,184512.0,38.4763,38.486,38.4278,38.4278,184512.0
2022-08-24 12:00:00,39.64,39.73,39.62,39.71,124945.0,38.4278,38.5151,38.4085,38.4957,124945.0
2022-08-24 12:05:00,39.72,39.73,39.63,39.66,127802.0,38.5054,38.5151,38.4182,38.4472,127802.0
2022-08-24 12:10:00,39.66,39.71,39.61,39.61,94530.0,38.4472,38.4957,38.3988,38.3988,94530.0
2022-08-24 12:15:00,39.62,39.63,39.56,39.58,71932.0,38.4085,38.4182,38.3503,38.3697,71932.0
2022-08-24 12:20:00,39.58,39.58,39.51,39.54,80903.0,38.3697,38.3697,38.3018,38.3309,80903.0
2022-08-24 12:25:00,39.53,39.55,39.49,39.51,74995.0,38.3212,38.3406,38.2824,38.3018,74995.0
2022-08-24 12:30:00,39.5,39.52,39.43,39.52,89159.0,38.2921,38.3115,38.2243,38.3115,89159.0
2022-08-24 12:35:00,39.52,39.52,39.36,39.38,171232.0,38.3115,38.3115,38.1564,38.1758,171232.0
2022-08-24 12:40:00,39.37,39.38,39.22,39.27,177522.0,38.1661,38.1758,38.0207,38.0692,177522.0
2022-08-24 12:45:00,39.26,39.28,39.21,39.23,84046.0,38.0595,38.0789,38.011,38.0304,84046.0
2022-08-24 12:50:00,39.22,39.3,39.18,39.27,162053.0,38.0207,38.0982,37.9819,38.0692,162053.0
2022-08-24 12:55:00,39.27,39.36,39.26,39.34,182155.0,38.0692,38.1564,38.0595,38.137,182155.0
2022-08-24 13:00:00,39.35,39.4,39.35,39.39,84331.0,38.1467,38.1952,38.1467,38.1855,84331.0
2022-08-24 13:05:00,39.4,39.46,39.39,39.42,93336.0,38.1952,38.2534,38.1855,38.2146,93336.0
2022-08-24 13:10:00,39.43,39.46,39.39,39.41,72615.0,38.2243,38.2534,38.1855,38.2049,72615.0
2022-08-24 13:15:00,39.41,39.42,39.35,39.36,74526.0,38.2049,38.2146,38.1467,38.1564,74526.0
2022-08-24 13:20:00,39.35,39.37,39.28,39.33,77514.0,38.1467,38.1661,38.0789,38.1273,77514.0
2022-08-24 13:25:00,39.33,39.34,39.28,39.3,61394.0,38.1273,38.137,38.0789,38.0982,61394.0
2022-08-24 13:30:00,39.29,39.3,39.25,39.26,92500.0,38.0885,38.0982,38.0498,38.0595,92500.0
2022-08-24 13:35:00,39.26,39.3,39.23,39.27,103715.0,38.0595,38.0982,38.0304,38.0692,103715.0
2022-08-24 13:40:00,39.27,39.27,39.24,39.27,51875.0,38.0692,38.0692,38.0401,38.0692,51875.0
2022-08-24 13:45:00,39.27,39.28,39.23,39.25,25842.0,38.0692,38.0789,38.0304,38.0498,25842.0
2022-08-24 13:50:00,39.24,39.26,39.22,39.23,48619.0,38.0401,38.0595,38.0207,38.0304,48619.0
2022-08-24 13:55:00,39.22,39.23,39.19,39.22,57949.0,38.0207,38.0304,37.9916,38.0207,57949.0
2022-08-24 14:00:00,39.21,39.23,39.19,39.2,50130.0,38.011,38.0304,37.9916,38.0013,50130.0
2022-08-24 14:05:00,39.19,39.26,39.17,39.26,85875.0,37.9916,38.0595,37.9722,38.0595,85875.0
2022-08-24 14:10:00,39.26,39.26,39.21,39.23,43989.0,38.0595,38.0595,38.011,38.0304,43989.0
2022-08-24 14:15:00,39.23,39.25,39.19,39.22,69092.0,38.0304,38.0498,37.9916,38.0207,69092.0
2022-08-24 14:20:00,39.22,39.22,39.18,39.19,41262.0,38.0207,38.0207,37.9819,37.9916,41262.0
2022-08-24 14:25:00,39.19,39.21,39.17,39.18,74761.0,37.9916,38.011,37.9722,37.9819,74761.0
2022-08-24 14:30:00,39.18,39.18,39.11,39.12,69508.0,37.9819,37.9819,37.9141,37.9237,69508.0
2022-08-24 14:35:00,39.12,39.16,39.1,39.14,47768.0,37.9237,37.9625,37.9044,37.9431,47768.0
2022-08-24 14:40:00,39.14,39.18,39.14,39.16,53643.0,37.9431,37.9819,37.9431,37.9625,53643.0
2022-08-24 14:45:00,39.16,39.17,39.12,39.16,43907.0,37.9625,37.9722,37.9237,37.9625,43907.0
2022-08-24 14:50:00,39.15,39.18,39.14,39.18,54109.0,37.9528,37.9819,37.9431,37.9819,54109.0
2022-08-24 14:55:00,39.18,39.18,39.14,39.15,67926.0,37.9819,37.9819,37.9431,37.9528,67926.0
2022-08-24 15:00:00,39.15,39.15,39.09,39.11,101998.0,37.9528,37.9528,37.8947,37.9141,101998.0
2022-08-24 15:05:00,39.12,39.19,39.11,39.18,85211.0,37.9237,37.9916,37.9141,37.9819,85211.0
2022-08-24 15:10:00,39.19,39.21,39.17,39.21,86466.0,37.9916,38.011,37.9722,38.011,86466.0
2022-08-24 15:15:00,39.21,39.21,39.18,39.2,74362.0,38.011,38.011,37.9819,38.0013,74362.0
2022-08-24 15:20:00,39.19,39.2,39.15,39.17,99486.0,37.9916,38.0013,37.9528,37.9722,99486.0
2022-08-24 15:25:00,39.18,39.2,39.17,39.2,84608.0,37.9819,38.0013,37.9722,38.0013,84608.0
2022-08-24 15:30:00,39.2,39.27,39.19,39.27,120314.0,38.0013,38.0692,37.9916,38.0692,120314.0
2022-08-24 15:35:00,39.27,39.37,39.26,39.36,149069.0,38.0692,38.1661,38.0595,38.1564,149069.0
2022-08-24 15:40:00,39.36,39.37,39.33,39.36,148160.0,38.1564,38.1661,38.1273,38.1564,148160.0
2022-08-24 15:45:00,39.35,39.43,39.33,39.43,257373.0,38.1467,38.2243,38.1273,38.2243,257373.0
2022-08-24 15:50:00,39.42,39.45,39.39,39.41,392855.0,38.2146,38.2437,38.1855,38.2049,392855.0
2022-08-24 15:55:00,39.41,39.42,39.23,39.26,551881.0,38.2049,38.2146,38.0304,38.0595,551881.0
2022-08-25 09:30:00,39.36,39.59,39.34,39.48,233857.0,38.1564,38.3794,38.137,38.2727,233857.0
2022-08-25 09:35:00,39.5,39.67,39.49,39.66,111482.0,38.2921,38.4569,38.2824,38.4472,111482.0
2022-08-25 09:40:00,39.67,39.87,39.62,39.81,180655.0,38.4569,38.6508,38.4085,38.5926,180655.0
2022-08-25 09:45:00,39.8,39.88,39.76,39.83,106670.0,38.583,38.6605,38.5442,38.612,106670.0
2022-08-25 09:50:00,39.82,40.19,39.81,40.19,283362.0,38.6023,38.961,38.5926,38.961,283362.0
2022-08-25 09:55:00,40.19,40.36,40.16,40.35,252392.0,38.961,39.1258,38.9319,39.1161,252392.0
2022-08-25 10:00:00,40.36,40.54,40.35,40.51,250498.0,39.1258,39.3003,39.1161,39.2712,250498.0
2022-08-25 10:05:00,40.51,40.58,40.44,40.48,200900.0,39.2712,39.3391,39.2034,39.2422,200900.0
2022-08-25 10:10:00,40.48,40.51,40.35,40.48,252065.0,39.2422,39.2712,39.1161,39.2422,252065.0
2022-08-25 10:15:00,40.48,40.58,40.46,40.53,206127.0,39.2422,39.3391,39.2228,39.2906,206127.0
2022-08-25 10:20:00,40.52,40.66,40.5,40.66,264728.0,39.2809,39.4167,39.2615,39.4167,264728.0
2022-08-25 10:25:00,40.67,40.72,40.59,40.7,181928.0,39.4264,39.4748,39.3488,39.4554,181928.0
2022-08-25 10:30:00,40.71,40.78,40.59,40.59,279957.0,39.4651,39.533,39.3488,39.3488,279957.0
2022-08-25 10:35:00,40.59,40.65,40.5,40.58,176672.0,39.3488,39.407,39.2615,39.3391,176672.0
2022-08-25 10:40:00,40.57,40.65,40.53,40.56,131250.0,39.3294,39.407,39.2906,39.3197,131250.0
2022-08-25 10:45:00,40.56,40.57,40.42,40.44,118271.0,39.3197,39.3294,39.184,39.2034,118271.0
2022-08-25 10:50:00,40.45,40.46,40.37,40.39,140781.0,39.2131,39.2228,39.1355,39.1549,140781.0
2022-08-25 10:55:00,40.39,40.47,40.38,40.44,123984.0,39.1549,39.2325,39.1452,39.2034,123984.0
2022-08-25 11:00:00,40.44,40.44,40.33,40.34,113788.0,39.2034,39.2034,39.0967,39.1064,113788.0
2022-08-25 11:05:00,40.33,40.35,40.28,40.33,96444.0,39.0967,39.1161,39.0483,39.0967,96444.0
2022-08-25 11:10:00,40.34,40.36,40.31,40.32,103786.0,39.1064,39.1258,39.0774,39.0871,103786.0
2022-08-25 11:15:00,40.32,40.34,40.22,40.33,153247.0,39.0871,39.1064,38.9901,39.0967,153247.0
2022-08-25 11:20:00,40.32,40.34,40.25,40.27,143006.0,39.0871,39.1064,39.0192,39.0386,143006.0
2022-08-25 11:25:00,40.27,40.38,40.25,40.32,116131.0,39.0386,39.1452,39.0192,39.0871,116131.0
2022-08-25 11:30:00,40.32,40.35,40.17,40.2,97420.0,39.0871,39.1161,38.9416,38.9707,97420.0
2022-08-25 11:35:00,40.2,40.24,40.14,40.21,91196.0,38.9707,39.0095,38.9126,38.9804,91196.0
2022-08-25 11:40:00,40.22,40.28,40.19,40.27,48128.0,38.9901,39.0483,38.961,39.0386,48128.0
2022-08-25 11:45:00,40.27,40.29,40.17,40.18,65413.0,39.0386,39.058,38.9416,38.9513,65413.0
2022-08-25 11:50:00,40.18,40.21,40.13,40.16,71972.0,38.9513,38.9804,38.9029,38.9319,71972.0
2022-08-25 11:55:00,40.15,40.17,40.09,40.16,102018.0,38.9223,38.9416,38.8641,38.9319,102018.0
2022-08-25 12:00:00,40.15,40.16,40.06,40.15,64073.0,38.9223,38.9319,38.835,38.9223,64073.0
2022-08-25 12:05:00,40.14,40.14,40.07,40.08,63125.0,38.9126,38.9126,38.8447,38.8544,63125.0
2022-08-25 12:10:00,40.08,40.09,39.99,40.01,68375.0,38.8544,38.8641,38.7671,38.7865,68375.0
2022-08-25 12:15:00,40.02,40.03,39.96,39.98,79894.0,38.7962,38.8059,38.7381,38.7574,79894.0
2022-08-25 12:20:00,39.98,40.04,39.95,40.03,85309.0,38.7574,38.8156,38.7284,38.8059,85309.0
2022-08-25 12:25:00,40.02,40.17,40.02,40.15,83277.0,38.7962,38.9416,38.7962,38.9223,83277.0
2022-08-25 12:30:00,40.15,40.17,40.11,40.12,50740.0,38.9223,38.9416,38.8835,38.8932,50740.0
2022-08-25 12:35:00,40.11,40.14,40.1,40.13,37397.0,38.8835,38.9126,38.8738,38.9029,37397.0
2022-08-25 12:40:00,40.13,40.13,40.05,40.09,57510.0,38.9029,38.9029,38.8253,38.8641,57510.0
2022-08-25 12:45:00,40.09,40.1,39.97,40.01,48933.0,38.8641,38.8738,38.7478,38.7865,48933.0
2022-08-25 12:50:00,40.01,40.08,40.01,40.07,46795.0,38.7865,38.8544,38.7865,38.8447,46795.0
2022-08-25 12:55:00,40.06,40.09,40.03,40.08,57775.0,38.835,38.8641,38.8059,38.8544,57775.0
2022-08-25 13:00:00,40.08,40.15,40.04,40.14,116134.0,38.8544,38.9223,38.8156,38.9126,116134.0
2022-08-25 13:05:00,40.14,40.15,40.05,40.05,61804.0,38.9126,38.9223,38.8253,38.8253,61804.0
2022-08-25 13:10:00,40.05,40.07,40.01,40.05,36313.0,38.8253,38.8447,38.7865,38.8253,36313.0
2022-08-25 13:15:00,40.05,40.13,40.04,40.11,43376.0,38.8253,38.9029,38.8156,38.8835,43376.0
2022-08-25 13:20:00,40.11,40.11,40.06,40.09,34368.0,38.8835,38.8835,38.835,38.8641,34368.0
2022-08-25 13:25:00,40.09,40.12,40.07,40.11,34267.0,38.8641,38.8932,38.8447,38.8835,34267.0
2022-08-25 13:30:00,40.11,40.18,40.1,40.16,62574.0,38.8835,38.9513,38.8738,38.9319,62574.0
2022-08-25 13:35:00,40.16,40.17,40.14,40.16,47493.0,38.9319,38.9416,38.9126,38.9319,47493.0
2022-08-25 13:40:00,40.16,40.17,40.13,40.16,73258.0,38.9319,38.9416,38.9029,38.9319,73258.0
2022-08-25 13:45:00,40.16,40.18,40.13,40.14,59220.0,38.9319,38.9513,38.9029,38.9126,59220.0
2022-08-25 13:50:00,40.13,40.13,40.07,40.11,65480.0,38.9029,38.9029,38.8447,38.8835,65480.0
2022-08-25 13:55:00,40.11,40.11,40.05,40.09,50030.0,38.8835,38.8835,38.8253,38.8641,50030.0
2022-08-25 14:00:00,40.09,40.15,40.05,40.08,58702.0,38.8641,38.9223,38.8253,38.8544,58702.0
2022-08-25 14:05:00,40.08,40.13,40.07,40.12,65397.0,38.8544,38.9029,38.8447,38.8932,65397.0
2022-08-25 14:10:00,40.12,40.24,40.08,40.23,65499.0,38.8932,39.0095,38.8544,38.9998,65499.0
2022-08-25 14:15:00,40.23,40.23,40.19,40.22,50427.0,38.9998,38.9998,38.961,38.9901,50427.0
2022-08-25 14:20:00,40.22,40.24,40.17,40.22,66129.0,38.9901,39.0095,38.9416,38.9901,66129.0
2022-08-25 14:25:00,40.21,40.22,40.17,40.21,37648.0,38.9804,38.9901,38.9416,38.9804,37648.0
2022-08-25 14:30:00,40.21,40.22,40.16,40.18,56161.0,38.9804,38.9901,38.9319,38.9513,56161.0
2022-08-25 14:35:00,40.17,40.23,40.13,40.19,128011.0,38.9416,38.9998,38.9029,38.961,128011.0
2022-08-25 14:40:00,40.19,40.19,40.11,40.11,59018.0,38.961,38.961,38.8835,38.8835,59018.0
2022-08-25 14:45:00,40.12,40.12,40.05,40.09,91386.0,38.8932,38.8932,38.8253,38.8641,91386.0
2022-08-25 14:50:00,40.09,40.1,40.03,40.07,66128.0,38.8641,38.8738,38.8059,38.8447,66128.0
2022-08-25 14:55:00,40.07,40.14,40.05,40.14,199322.0,38.8447,38.9126,38.8253,38.9126,199322.0
2022-08-25 15:00:00,40.14,40.16,40.1,40.16,194787.0,38.9126,38.9319,38.8738,38.9319,194787.0
2022-08-25 15:05:00,40.16,40.18,40.11,40.13,112088.0,38.9319,38.9513,38.8835,38.9029,112088.0
2022-08-25 15:10:00,40.12,40.18,40.11,40.18,93006.0,38.8932,38.9513,38.8835,38.9513,93006.0
2022-08-25 15:15:00,40.18,40.19,40.15,40.16,82305.0,38.9513,38.961,38.9223,38.9319,82305.0
2022-08-25 15:20:00,40.17,40.19,40.15,40.18,90413.0,38.9416,38.961,38.9223,38.9513,90413.0
2022-08-25 15:25:00,40.17,40.2,40.14,40.15,229108.0,38.9416,38.9707,38.9126,38.9223,229108.0
2022-08-25 15:30:00,40.15,40.23,40.11,40.23,219427.0,38.9223,38.9998,38.8835,38.9998,219427.0
2022-08-25 15:35:00,40.23,40.24,40.17,40.19,205730.0,38.9998,39.0095,38.9416,38.961,205730.0
2022-08-25 15:40:00,40.19,40.28,40.18,40.28,352906.0,38.961,39.0483,38.9513,39.0483,352906.0
2022-08-25 15:45:00,40.28,40.3,40.25,40.29,266224.0,39.0483,39.0677,39.0192,39.058,266224.0
2022-08-25 15:50:00,40.29,40.31,40.24,40.3,348235.0,39.058,39.0774,39.0095,39.0677,348235.0
2022-08-25 15:55:00,40.3,40.44,40.29,40.43,783664.0,39.0677,39.2034,39.058,39.1937,783664.0
2022-08-26 09:30:00,40.75,41.09,40.66,41.07,514234.0,39.5039,39.8335,39.4167,39.8141,514234.0
2022-08-26 09:35:00,41.07,41.08,40.59,40.74,151171.0,39.8141,39.8238,39.3488,39.4942,151171.0
2022-08-26 09:40:00,40.74,40.82,40.59,40.7,221348.0,39.4942,39.5718,39.3488,39.4554,221348.0
2022-08-26 09:45:00,40.7,40.78,40.66,40.71,225110.0,39.4554,39.533,39.4167,39.4651,225110.0
2022-08-26 09:50:00,40.71,40.86,40.66,40.8,137443.0,39.4651,39.6105,39.4167,39.5524,137443.0
2022-08-26 09:55:00,40.8,40.87,40.75,40.8,88077.0,39.5524,39.6202,39.5039,39.5524,88077.0
2022-08-26 10:00:00,40.8,40.8,40.43,40.48,474748.0,39.5524,39.5524,39.1937,39.2422,474748.0
2022-08-26 10:05:00,40.47,40.93,40.43,40.91,306141.0,39.2325,39.6784,39.1937,39.659,306141.0
2022-08-26 10:10:00,40.91,40.96,40.8,40.86,252445.0,39.659,39.7075,39.5524,39.6105,252445.0
2022-08-26 10:15:00,40.87,40.91,40.77,40.8,251136.0,39.6202,39.659,39.5233,39.5524,251136.0
2022-08-26 10:20:00,40.8,40.8,40.49,40.5,204385.0,39.5524,39.5524,39.2519,39.2615,204385.0
2022-08-26 10:25:00,40.5,40.53,40.14,40.15,194875.0,39.2615,39.2906,38.9126,38.9223,194875.0
2022-08-26 10:30:00,40.14,40.15,39.99,40.13,200640.0,38.9126,38.9223,38.7671,38.9029,200640.0
2022-08-26 10:35:00,40.11,40.14,39.95,39.99,232428.0,38.8835,38.9126,38.7284,38.7671,232428.0
2022-08-26 10:40:00,39.98,40.12,39.98,40.07,197768.0,38.7574,38.8932,38.7574,38.8447,197768.0
2022-08-26 10:45:00,40.05,40.12,39.98,40.09,132520.0,38.8253,38.8932,38.7574,38.8641,132520.0
2022-08-26 10:50:00,40.08,40.09,39.93,39.96,157134.0,38.8544,38.8641,38.709,38.7381,157134.0
2022-08-26 10:55:00,39.95,39.95,39.86,39.89,144399.0,38.7284,38.7284,38.6411,38.6702,144399.0
2022-08-26 11:00:00,39.88,39.89,39.73,39.73,202433.0,38.6605,38.6702,38.5151,38.5151,202433.0
2022-08-26 11:05:00,39.74,39.82,39.72,39.78,149454.0,38.5248,38.6023,38.5054,38.5636,149454.0
2022-08-26 11:10:00,39.79,39.82,39.73,39.73,164752.0,38.5733,38.6023,38.5151,38.5151,164752.0
2022-08-26 11:15:00,39.73,39.74,39.52,39.53,134711.0,38.5151,38.5248,38.3115,38.3212,134711.0
2022-08-26 11:20:00,39.52,39.6,39.48,39.59,119408.0,38.3115,38.3891,38.2727,38.3794,119408.0
2022-08-26 11:25:00,39.58,39.69,39.55,39.58,236525.0,38.3697,38.4763,38.3406,38.3697,236525.0
2022-08-26 11:30:00,39.58,39.68,39.55,39.65,140849.0,38.3697,38.4666,38.3406,38.4375,140849.0
2022-08-26 11:35:00,39.65,39.68,39.59,39.6,128248.0,38.4375,38.4666,38.3794,38.3891,128248.0
2022-08-26 11:40:00,39.6,39.68,39.59,39.62,89499.0,38.3891,38.4666,38.3794,38.4085,89499.0
2022-08-26 11:45:00,39.63,39.76,39.63,39.75,98465.0,38.4182,38.5442,38.4182,38.5345,98465.0
2022-08-26 11:50:00,39.75,39.84,39.71,39.82,93171.0,38.5345,38.6217,38.4957,38.6023,93171.0
2022-08-26 11:55:00,39.83,39.84,39.72,39.76,187008.0,38.612,38.6217,38.5054,38.5442,187008.0
2022-08-26 12:00:00,39.77,39.8,39.67,39.68,103479.0,38.5539,38.583,38.4569,38.4666,103479.0
2022-08-26 12:05:00,39.68,39.79,39.67,39.77,101331.0,38.4666,38.5733,38.4569,38.5539,101331.0
2022-08-26 12:10:00,39.78,39.88,39.75,39.86,73665.0,38.5636,38.6605,38.5345,38.6411,73665.0
2022-08-26 12:15:00,39.86,39.87,39.74,39.75,136726.0,38.6411,38.6508,38.5248,38.5345,136726.0
2022-08-26 12:20:00,39.75,39.8,39.7,39.77,151815.0,38.5345,38.583,38.486,38.5539,151815.0
2022-08-26 12:25:00,39.77,39.77,39.67,39.76,114609.0,38.5539,38.5539,38.4569,38.5442,114609.0
2022-08-26 12:30:00,39.75,39.76,39.69,39.7,162226.0,38.5345,38.5442,38.4763,38.486,162226.0
2022-08-26 12:35:00,39.7,39.72,39.66,39.68,82186.0,38.486,38.5054,38.4472,38.4666,82186.0
2022-08-26 12:40:00,39.68,39.87,39.66,39.8,83908.0,38.4666,38.6508,38.4472,38.583,83908.0
2022-08-26 12:45:00,39.8,39.88,39.78,39.88,84123.0,38.583,38.6605,38.5636,38.6605,84123.0
2022-08-26 12:50:00,39.87,39.88,39.72,39.75,92058.0,38.6508,38.6605,38.5054,38.5345,92058.0
2022-08-26 12:55:00,39.75,39.76,39.7,39.73,81197.0,38.5345,38.5442,38.486,38.5151,81197.0
2022-08-26 13:00:00,39.73,39.79,39.69,39.77,99434.0,38.5151,38.5733,38.4763,38.5539,99434.0
2022-08-26 13:05:00,39.77,39.91,39.76,39.9,150977.0,38.5539,38.6896,38.5442,38.6799,150977.0
2022-08-26 13:10:00,39.9,39.97,39.81,39.86,265233.0,38.6799,38.7478,38.5926,38.6411,265233.0
2022-08-26 13:15:00,39.86,39.89,39.82,39.84,79603.0,38.6411,38.6702,38.6023,38.6217,79603.0
2022-08-26 13:20:00,39.84,39.88,39.84,39.88,44311.0,38.6217,38.6605,38.6217,38.6605,44311.0
2022-08-26 13:25:00,39.89,39.91,39.84,39.84,134531.0,38.6702,38.6896,38.6217,38.6217,134531.0
2022-08-26 13:30:00,39.84,39.85,39.78,39.81,77722.0,38.6217,38.6314,38.5636,38.5926,77722.0
2022-08-26 13:35:00,39.8,39.83,39.71,39.71,109137.0,38.583,38.612,38.4957,38.4957,109137.0
2022-08-26 13:40:00,39.72,39.73,39.69,39.72,82460.0,38.5054,38.5151,38.4763,38.5054,82460.0
2022-08-26 13:45:00,39.72,39.77,39.71,39.73,83328.0,38.5054,38.5539,38.4957,38.5151,83328.0
2022-08-26 13:50:00,39.73,39.76,39.71,39.75,60313.0,38.5151,38.5442,38.4957,38.5345,60313.0
2022-08-26 13:55:00,39.75,39.75,39.7,39.71,106349.0,38.5345,38.5345,38.486,38.4957,106349.0
2022-08-26 14:00:00,39.71,39.79,39.71,39.77,75774.0,38.4957,38.5733,38.4957,38.5539,75774.0
2022-08-26 14:05:00,39.77,39.79,39.74,39.76,113301.0,38.5539,38.5733,38.5248,38.5442,113301.0
2022-08-26 14:10:00,39.76,39.76,39.69,39.72,84884.0,38.5442,38.5442,38.4763,38.5054,84884.0
2022-08-26 14:15:00,39.72,39.73,39.66,39.67,98276.0,38.5054,38.5151,38.4472,38.4569,98276.0
2022-08-26 14:20:00,39.67,39.74,39.67,39.72,68460.0,38.4569,38.5248,38.4569,38.5054,68460.0
2022-08-26 14:25:00,39.73,39.78,39.71,39.73,68774.0,38.5151,38.5636,38.4957,38.5151,68774.0
2022-08-26 14:30:00,39.73,39.75,39.7,39.74,50322.0,38.5151,38.5345,38.486,38.5248,50322.0
2022-08-26 14:35:00,39.74,39.78,39.71,39.73,101479.0,38.5248,38.5636,38.4957,38.5151,101479.0
2022-08-26 14:40:00,39.73,39.76,39.7,39.7,136095.0,38.5151,38.5442,38.486,38.486,136095.0
2022-08-26 14:45:00,39.7,39.71,39.66,39.67,114184.0,38.486,38.4957,38.4472,38.4569,114184.0
2022-08-26 14:50:00,39.66,39.67,39.57,39.61,103677.0,38.4472,38.4569,38.36,38.3988,103677.0
2022-08-26 14:55:00,39.61,39.62,39.56,39.58,86193.0,38.3988,38.4085,38.3503,38.3697,86193.0
2022-08-26 15:00:00,39.58,39.66,39.57,39.62,114112.0,38.3697,38.4472,38.36,38.4085,114112.0
2022-08-26 15:05:00,39.61,39.62,39.56,39.57,128170.0,38.3988,38.4085,38.3503,38.36,128170.0
2022-08-26 15:10:00,39.57,39.58,39.54,39.57,89583.0,38.36,38.3697,38.3309,38.36,89583.0
2022-08-26 15:15:00,39.56,39.66,39.56,39.66,102680.0,38.3503,38.4472,38.3503,38.4472,102680.0
2022-08-26 15:20:00,39.66,39.69,39.6,39.64,187095.0,38.4472,38.4763,38.3891,38.4278,187095.0
2022-08-26 15:25:00,39.64,39.69,39.61,39.66,113642.0,38.4278,38.4763,38.3988,38.4472,113642.0
2022-08-26 15:30:00,39.66,39.67,39.62,39.63,169907.0,38.4472,38.4569,38.4085,38.4182,169907.0
2022-08-26 15:35:00,39.62,39.65,39.57,39.59,380897.0,38.4085,38.4375,38.36,38.3794,380897.0
2022-08-26 15:40:00,39.59,39.59,39.45,39.46,281968.0,38.3794,38.3794,38.2437,38.2534,281968.0
2022-08-26 15:45:00,39.46,39.47,39.36,39.37,253663.0,38.2534,38.263,38.1564,38.1661,253663.0
2022-08-26 15:50:00,39.38,39.41,39.3,39.32,450225.0,38.1758,38.2049,38.0982,38.1176,450225.0
2022-08-26 15:55:00,39.33,39.37,39.22,39.24,817366.0,38.1273,38.1661,38.0207,38.0401,817366.0
2022-08-29 09:30:00,38.77,39.32,38.7,39.3,352596.0,37.5845,38.1176,37.5166,38.0982,352596.0
2022-08-29 09:35:00,39.32,39.37,39.17,39.3,155348.0,38.1176,38.1661,37.9722,38.0982,155348.0
2022-08-29 09:40:00,39.3,39.38,39.18,39.27,204726.0,38.0982,38.1758,37.9819,38.0692,204726.0
2022-08-29 09:45:00,39.27,39.29,39.16,39.21,176819.0,38.0692,38.0885,37.9625,38.011,176819.0
2022-08-29 09:50:00,39.22,39.34,39.22,39.31,129021.0,38.0207,38.137,38.0207,38.1079,129021.0
2022-08-29 09:55:00,39.31,39.39,39.26,39.3,147493.0,38.1079,38.1855,38.0595,38.0982,147493.0
2022-08-29 10:00:00,39.3,39.32,39.2,39.25,184589.0,38.0982,38.1176,38.0013,38.0498,184589.0
2022-08-29 10:05:00,39.24,39.35,39.21,39.29,107336.0,38.0401,38.1467,38.011,38.0885,107336.0
2022-08-29 10:10:00,39.29,39.44,39.27,39.32,141078.0,38.0885,38.234,38.0692,38.1176,141078.0
2022-08-29 10:15:00,39.32,39.45,39.3,39.36,120041.0,38.1176,38.2437,38.0982,38.1564,120041.0
2022-08-29 10:20:00,39.35,39.4,39.31,39.37,74894.0,38.1467,38.1952,38.1079,38.1661,74894.0
2022-08-29 10:25:00,39.37,39.41,39.24,39.24,211995.0,38.1661,38.2049,38.0401,38.0401,211995.0
2022-08-29 10:30:00,39.25,39.3,39.13,39.18,135986.0,38.0498,38.0982,37.9334,37.9819,135986.0
2022-08-29 10:35:00,39.18,39.19,39.1,39.13,108594.0,37.9819,37.9916,37.9044,37.9334,108594.0
2022-08-29 10:40:00,39.14,39.2,39.1,39.2,99324.0,37.9431,38.0013,37.9044,38.0013,99324.0
2022-08-29 10:45:00,39.22,39.25,39.17,39.2,108401.0,38.0207,38.0498,37.9722,38.0013,108401.0
2022-08-29 10:50:00,39.2,39.24,39.06,39.12,113263.0,38.0013,38.0401,37.8656,37.9237,113263.0
2022-08-29 10:55:00,39.11,39.14,39.07,39.12,101991.0,37.9141,37.9431,37.8753,37.9237,101991.0
2022-08-29 11:00:00,39.12,39.25,39.11,39.19,94588.0,37.9237,38.0498,37.9141,37.9916,94588.0
2022-08-29 11:05:00,39.19,39.2,39.11,39.19,87287.0,37.9916,38.0013,37.9141,37.9916,87287.0
2022-08-29 11:10:00,39.2,39.21,39.13,39.2,104097.0,38.0013,38.011,37.9334,38.0013,104097.0
2022-08-29 11:15:00,39.2,39.28,39.18,39.26,101105.0,38.0013,38.0789,37.9819,38.0595,101105.0
2022-08-29 11:20:00,39.26,39.34,39.23,39.34,122940.0,38.0595,38.137,38.0304,38.137,122940.0
2022-08-29 11:25:00,39.35,39.36,39.26,39.3,144229.0,38.1467,38.1564,38.0595,38.0982,144229.0
2022-08-29 11:30:00,39.3,39.44,39.25,39.41,239605.0,38.0982,38.234,38.0498,38.2049,239605.0
2022-08-29 11:35:00,39.42,39.5,39.35,39.48,138723.0,38.2146,38.2921,38.1467,38.2727,138723.0
2022-08-29 11:40:00,39.48,39.48,39.37,39.38,104276.0,38.2727,38.2727,38.1661,38.1758,104276.0
2022-08-29 11:45:00,39.37,39.52,39.36,39.5,122199.0,38.1661,38.3115,38.1564,38.2921,122199.0
2022-08-29 11:50:00,39.49,39.53,39.46,39.52,67740.0,38.2824,38.3212,38.2534,38.3115,67740.0
2022-08-29 11:55:00,39.54,39.61,39.52,39.59,110357.0,38.3309,38.3988,38.3115,38.3794,110357.0
2022-08-29 12:00:00,39.6,39.7,39.59,39.68,117594.0,38.3891,38.486,38.3794,38.4666,117594.0
2022-08-29 12:05:00,39.67,39.68,39.56,39.56,198115.0,38.4569,38.4666,38.3503,38.3503,198115.0
2022-08-29 12:10:00,39.55,39.62,39.54,39.59,90431.0,38.3406,38.4085,38.3309,38.3794,90431.0
2022-08-29 12:15:00,39.59,39.73,39.57,39.72,130883.0,38.3794,38.5151,38.36,38.5054,130883.0
2022-08-29 12:20:00,39.72,39.74,39.68,39.69,69503.0,38.5054,38.5248,38.4666,38.4763,69503.0
2022-08-29 12:25:00,39.69,39.74,39.67,39.73,85970.0,38.4763,38.5248,38.4569,38.5151,85970.0
2022-08-29 12:30:00,39.72,39.72,39.63,39.66,93316.0,38.5054,38.5054,38.4182,38.4472,93316.0
2022-08-29 12:35:00,39.66,39.73,39.63,39.73,59854.0,38.4472,38.5151,38.4182,38.5151,59854.0
2022-08-29 12:40:00,39.73,39.75,39.68,39.73,109318.0,38.5151,38.5345,38.4666,38.5151,109318.0
2022-08-29 12:45:00,39.73,39.82,39.71,39.8,114924.0,38.5151,38.6023,38.4957,38.583,114924.0
2022-08-29 12:50:00,39.8,39.88,39.78,39.88,103248.0,38.583,38.6605,38.5636,38.6605,103248.0
2022-08-29 12:55:00,39.87,39.9,39.81,39.85,69041.0,38.6508,38.6799,38.5926,38.6314,69041.0
2022-08-29 13:00:00,39.86,39.91,39.84,39.89,95417.0,38.6411,38.6896,38.6217,38.6702,95417.0
2022-08-29 13:05:00,39.89,39.95,39.87,39.9,81238.0,38.6702,38.7284,38.6508,38.6799,81238.0
2022-08-29 13:10:00,39.9,39.92,39.83,39.88,102037.0,38.6799,38.6993,38.612,38.6605,102037.0
2022-08-29 13:15:00,39.89,39.89,39.78,39.78,116221.0,38.6702,38.6702,38.5636,38.5636,116221.0
2022-08-29 13:20:00,39.79,39.83,39.78,39.8,63779.0,38.5733,38.612,38.5636,38.583,63779.0
2022-08-29 13:25:00,39.8,39.89,39.78,39.88,53046.0,38.583,38.6702,38.5636,38.6605,53046.0
2022-08-29 13:30:00,39.88,39.91,39.86,39.9,61586.0,38.6605,38.6896,38.6411,38.6799,61586.0
2022-08-29 13:35:00,39.9,39.9,39.85,39.87,80869.0,38.6799,38.6799,38.6314,38.6508,80869.0
2022-08-29 13:40:00,39.87,39.94,39.85,39.92,62810.0,38.6508,38.7187,38.6314,38.6993,62810.0
2022-08-29 13:45:00,39.93,39.94,39.86,39.86,120634.0,38.709,38.7187,38.6411,38.6411,120634.0
2022-08-29 13:50:00,39.87,39.94,39.85,39.91,75113.0,38.6508,38.7187,38.6314,38.6896,75113.0
2022-08-29 13:55:00,39.92,39.94,39.91,39.94,55322.0,38.6993,38.7187,38.6896,38.7187,55322.0
2022-08-29 14:00:00,39.93,39.97,39.91,39.92,97120.0,38.709,38.7478,38.6896,38.6993,97120.0
2022-08-29 14:05:00,39.92,39.98,39.92,39.94,67666.0,38.6993,38.7574,38.6993,38.7187,67666.0
2022-08-29 14:10:00,39.93,39.95,39.87,39.88,87484.0,38.709,38.7284,38.6508,38.6605,87484.0
2022-08-29 14:15:00,39.87,39.88,39.83,39.88,79905.0,38.6508,38.6605,38.612,38.6605,79905.0
2022-08-29 14:20:00,39.87,39.88,39.82,39.84,79426.0,38.6508,38.6605,38.6023,38.6217,79426.0
2022-08-29 14:25:00,39.84,39.88,39.84,39.84,71745.0,38.6217,38.6605,38.6217,38.6217,71745.0
2022-08-29 14:30:00,39.84,39.89,39.82,39.87,127928.0,38.6217,38.6702,38.6023,38.6508,127928.0
2022-08-29 14:35:00,39.88,39.92,39.86,39.88,62504.0,38.6605,38.6993,38.6411,38.6605,62504.0
2022-08-29 14:40:00,39.88,39.91,39.86,39.89,70067.0,38.6605,38.6896,38.6411,38.6702,70067.0
2022-08-29 14:45:00,39.88,39.89,39.84,39.84,78598.0,38.6605,38.6702,38.6217,38.6217,78598.0
2022-08-29 14:50:00,39.84,39.85,39.76,39.77,120885.0,38.6217,38.6314,38.5442,38.5539,120885.0
2022-08-29 14:55:00,39.78,39.82,39.7,39.81,124012.0,38.5636,38.6023,38.486,38.5926,124012.0
2022-08-29 15:00:00,39.8,39.87,39.8,39.83,83201.0,38.583,38.6508,38.583,38.612,83201.0
2022-08-29 15:05:00,39.84,39.87,39.77,39.84,117062.0,38.6217,38.6508,38.5539,38.6217,117062.0
2022-08-29 15:10:00,39.84,39.86,39.79,39.86,146029.0,38.6217,38.6411,38.5733,38.6411,146029.0
2022-08-29 15:15:00,39.86,39.88,39.81,39.86,106450.0,38.6411,38.6605,38.5926,38.6411,106450.0
2022-08-29 15:20:00,39.86,39.86,39.77,39.8,275013.0,38.6411,38.6411,38.5539,38.583,275013.0
2022-08-29 15:25:00,39.79,39.79,39.72,39.76,116540.0,38.5733,38.5733,38.5054,38.5442,116540.0
2022-08-29 15:30:00,39.77,39.78,39.72,39.77,188147.0,38.5539,38.5636,38.5054,38.5539,188147.0
2022-08-29 15:35:00,39.79,39.83,39.76,39.83,165184.0,38.5733,38.612,38.5442,38.612,165184.0
2022-08-29 15:40:00,39.83,39.83,39.77,39.79,195034.0,38.612,38.612,38.5539,38.5733,195034.0
2022-08-29 15:45:00,39.79,39.79,39.64,39.66,196282.0,38.5733,38.5733,38.4278,38.4472,196282.0
2022-08-29 15:50:00,39.66,39.69,39.57,39.61,236867.0,38.4472,38.4763,38.36,38.3988,236867.0
2022-08-29 15:55:00,39.62,39.62,39.5,39.51,505896.0,38.4085,38.4085,38.2921,38.3018,505896.0
2022-08-30 09:30:00,39.76,39.88,39.68,39.81,260491.0,38.6328,38.7494,38.5551,38.6814,260491.0
2022-08-30 09:35:00,39.8,39.81,39.67,39.73,185633.0,38.6717,38.6814,38.5454,38.6037,185633.0
2022-08-30 09:40:00,39.73,39.79,39.53,39.55,285992.0,38.6037,38.662,38.4094,38.4288,285992.0
2022-08-30 09:45:00,39.55,39.56,39.38,39.41,157886.0,38.4288,38.4385,38.2636,38.2928,157886.0
2022-08-30 09:50:00,39.42,39.53,39.35,39.51,180641.0,38.3025,38.4094,38.2345,38.3899,180641.0
2022-08-30 09:55:00,39.51,39.52,39.42,39.45,131544.0,38.3899,38.3996,38.3025,38.3316,131544.0
2022-08-30 10:00:00,39.45,39.48,39.39,39.41,146102.0,38.3316,38.3608,38.2733,38.2928,146102.0
2022-08-30 10:05:00,39.41,39.42,39.17,39.2,230421.0,38.2928,38.3025,38.0596,38.0887,230421.0
2022-08-30 10:10:00,39.2,39.21,39.0,39.1,125662.0,38.0887,38.0984,37.8944,37.9915,125662.0
2022-08-30 10:15:00,39.09,39.16,39.02,39.14,89416.0,37.9818,38.0498,37.9138,38.0304,89416.0
2022-08-30 10:20:00,39.14,39.2,39.1,39.14,120107.0,38.0304,38.0887,37.9915,38.0304,120107.0
2022-08-30 10:25:00,39.13,39.17,39.03,39.1,121555.0,38.0207,38.0596,37.9235,37.9915,121555.0
2022-08-30 10:30:00,39.09,39.1,38.82,38.85,159221.0,37.9818,37.9915,37.7195,37.7486,159221.0
2022-08-30 10:35:00,38.86,38.94,38.83,38.89,115367.0,37.7583,37.8361,37.7292,37.7875,115367.0
2022-08-30 10:40:00,38.89,38.89,38.73,38.76,214960.0,37.7875,37.7875,37.632,37.6612,214960.0
2022-08-30 10:45:00,38.76,38.76,38.58,38.59,182947.0,37.6612,37.6612,37.4863,37.496,182947.0
2022-08-30 10:50:00,38.61,38.82,38.57,38.77,241487.0,37.5154,37.7195,37.4766,37.6709,241487.0
2022-08-30 10:55:00,38.78,38.9,38.77,38.9,157599.0,37.6806,37.7972,37.6709,37.7972,157599.0
2022-08-30 11:00:00,38.9,38.94,38.81,38.9,190260.0,37.7972,37.8361,37.7098,37.7972,190260.0
2022-08-30 11:05:00,38.9,38.93,38.83,38.86,113320.0,37.7972,37.8264,37.7292,37.7583,113320.0
2022-08-30 11:10:00,38.86,38.88,38.79,38.82,122861.0,37.7583,37.7778,37.6903,37.7195,122861.0
2022-08-30 11:15:00,38.82,38.93,38.81,38.9,175148.0,37.7195,37.8264,37.7098,37.7972,175148.0
2022-08-30 11:20:00,38.9,38.91,38.8,38.9,119875.0,37.7972,37.8069,37.7,37.7972,119875.0
2022-08-30 11:25:00,38.89,39.02,38.85,38.96,131022.0,37.7875,37.9138,37.7486,37.8555,131022.0
2022-08-30 11:30:00,38.96,39.15,38.92,39.11,124019.0,37.8555,38.0401,37.8166,38.0013,124019.0
2022-08-30 11:35:00,39.11,39.12,38.99,39.02,109840.0,38.0013,38.011,37.8847,37.9138,109840.0
2022-08-30 11:40:00,39.01,39.07,38.93,39.05,109225.0,37.9041,37.9624,37.8264,37.943,109225.0
2022-08-30 11:45:00,39.05,39.05,38.97,38.98,91843.0,37.943,37.943,37.8652,37.8749,91843.0
2022-08-30 11:50:00,38.98,39.09,38.97,39.06,83896.0,37.8749,37.9818,37.8652,37.9527,83896.0
2022-08-30 11:55:00,39.06,39.16,39.05,39.12,81359.0,37.9527,38.0498,37.943,38.011,81359.0
2022-08-30 12:00:00,39.11,39.18,39.08,39.11,124857.0,38.0013,38.0693,37.9721,38.0013,124857.0
2022-08-30 12:05:00,39.11,39.18,39.09,39.15,77921.0,38.0013,38.0693,37.9818,38.0401,77921.0
2022-08-30 12:10:00,39.14,39.16,39.09,39.14,65793.0,38.0304,38.0498,37.9818,38.0304,65793.0
2022-08-30 12:15:00,39.14,39.23,39.12,39.16,84112.0,38.0304,38.1179,38.011,38.0498,84112.0
2022-08-30 12:20:00,39.15,39.16,39.09,39.09,82833.0,38.0401,38.0498,37.9818,37.9818,82833.0
2022-08-30 12:25:00,39.09,39.1,39.02,39.05,116854.0,37.9818,37.9915,37.9138,37.943,116854.0
2022-08-30 12:30:00,39.05,39.06,38.94,38.96,50239.0,37.943,37.9527,37.8361,37.8555,50239.0
2022-08-30 12:35:00,38.95,38.98,38.89,38.94,88830.0,37.8458,37.8749,37.7875,37.8361,88830.0
2022-08-30 12:40:00,38.94,38.94,38.82,38.84,75368.0,37.8361,37.8361,37.7195,37.7389,75368.0
2022-08-30 12:45:00,38.84,38.85,38.78,38.8,74258.0,37.7389,37.7486,37.6806,37.7,74258.0
2022-08-30 12:50:00,38.79,38.83,38.73,38.79,214021.0,37.6903,37.7292,37.632,37.6903,214021.0
2022-08-30 12:55:00,38.78,38.82,38.73,38.76,155098.0,37.6806,37.7195,37.632,37.6612,155098.0
2022-08-30 13:00:00,38.75,38.81,38.74,38.79,121662.0,37.6515,37.7098,37.6417,37.6903,121662.0
2022-08-30 13:05:00,38.8,38.83,38.75,38.76,97721.0,37.7,37.7292,37.6515,37.6612,97721.0
2022-08-30 13:10:00,38.76,38.8,38.7,38.71,85913.0,37.6612,37.7,37.6029,37.6126,85913.0
2022-08-30 13:15:00,38.71,38.74,38.67,38.68,92170.0,37.6126,37.6417,37.5737,37.5834,92170.0
2022-08-30 13:20:00,38.68,38.69,38.64,38.66,94925.0,37.5834,37.5932,37.5446,37.564,94925.0
2022-08-30 13:25:00,38.66,38.73,38.66,38.72,88008.0,37.564,37.632,37.564,37.6223,88008.0
2022-08-30 13:30:00,38.72,38.78,38.69,38.72,59523.0,37.6223,37.6806,37.5932,37.6223,59523.0
2022-08-30 13:35:00,38.72,38.73,38.68,38.72,69549.0,37.6223,37.632,37.5834,37.6223,69549.0
2022-08-30 13:40:00,38.72,38.73,38.59,38.59,140418.0,37.6223,37.632,37.496,37.496,140418.0
2022-08-30 13:45:00,38.59,38.73,38.57,38.73,141732.0,37.496,37.632,37.4766,37.632,141732.0
2022-08-30 13:50:00,38.72,38.81,38.68,38.76,85675.0,37.6223,37.7098,37.5834,37.6612,85675.0
2022-08-30 13:55:00,38.76,38.77,38.65,38.65,119385.0,37.6612,37.6709,37.5543,37.5543,119385.0
2022-08-30 14:00:00,38.64,38.77,38.64,38.75,89469.0,37.5446,37.6709,37.5446,37.6515,89469.0
2022-08-30 14:05:00,38.75,38.79,38.72,38.78,67378.0,37.6515,37.6903,37.6223,37.6806,67378.0
2022-08-30 14:10:00,38.79,38.84,38.77,38.83,56343.0,37.6903,37.7389,37.6709,37.7292,56343.0
2022-08-30 14:15:00,38.83,38.87,38.83,38.85,63899.0,37.7292,37.7681,37.7292,37.7486,63899.0
2022-08-30 14:20:00,38.85,38.88,38.81,38.86,93408.0,37.7486,37.7778,37.7098,37.7583,93408.0
2022-08-30 14:25:00,38.87,38.87,38.77,38.77,123202.0,37.7681,37.7681,37.6709,37.6709,123202.0
2022-08-30 14:30:00,38.77,38.92,38.77,38.89,52860.0,37.6709,37.8166,37.6709,37.7875,52860.0
2022-08-30 14:35:00,38.9,38.92,38.85,38.92,50918.0,37.7972,37.8166,37.7486,37.8166,50918.0
2022-08-30 14:40:00,38.93,38.95,38.86,38.87,81345.0,37.8264,37.8458,37.7583,37.7681,81345.0
2022-08-30 14:45:00,38.86,38.92,38.85,38.91,70354.0,37.7583,37.8166,37.7486,37.8069,70354.0
2022-08-30 14:50:00,38.91,38.94,38.88,38.92,65572.0,37.8069,37.8361,37.7778,37.8166,65572.0
2022-08-30 14:55:00,38.92,38.99,38.89,38.96,83615.0,37.8166,37.8847,37.7875,37.8555,83615.0
2022-08-30 15:00:00,38.97,39.1,38.96,39.05,102901.0,37.8652,37.9915,37.8555,37.943,102901.0
2022-08-30 15:05:00,39.05,39.12,39.03,39.1,111707.0,37.943,38.011,37.9235,37.9915,111707.0
2022-08-30 15:10:00,39.09,39.21,39.09,39.2,210245.0,37.9818,38.0984,37.9818,38.0887,210245.0
2022-08-30 15:15:00,39.21,39.22,39.13,39.16,151343.0,38.0984,38.1081,38.0207,38.0498,151343.0
2022-08-30 15:20:00,39.16,39.18,39.1,39.16,124685.0,38.0498,38.0693,37.9915,38.0498,124685.0
2022-08-30 15:25:00,39.16,39.17,39.1,39.11,132996.0,38.0498,38.0596,37.9915,38.0013,132996.0
2022-08-30 15:30:00,39.11,39.12,38.98,39.03,171399.0,38.0013,38.011,37.8749,37.9235,171399.0
2022-08-30 15:35:00,39.04,39.14,39.03,39.11,150561.0,37.9332,38.0304,37.9235,38.0013,150561.0
2022-08-30 15:40:00,39.12,39.17,39.11,39.13,181029.0,38.011,38.0596,38.0013,38.0207,181029.0
2022-08-30 15:45:00,39.13,39.15,38.91,38.94,214284.0,38.0207,38.0401,37.8069,37.8361,214284.0
2022-08-30 15:50:00,38.94,39.04,38.93,39.01,337943.0,37.8361,37.9332,37.8264,37.9041,337943.0
2022-08-30 15:55:00,39.01,39.16,39.01,39.15,727504.0,37.9041,38.0498,37.9041,38.0401,727504.0
2022-08-31 09:30:00,39.2,39.23,38.63,38.81,276479.0,38.0887,38.1179,37.5349,37.7098,276479.0
2022-08-31 09:35:00,38.8,38.9,38.64,38.78,187651.0,37.7,37.7972,37.5446,37.6806,187651.0
2022-08-31 09:40:00,38.77,39.06,38.77,39.04,129178.0,37.6709,37.9527,37.6709,37.9332,129178.0
2022-08-31 09:45:00,39.02,39.14,38.87,39.11,121447.0,37.9138,38.0304,37.7681,38.0013,121447.0
2022-08-31 09:50:00,39.11,39.16,39.03,39.05,132394.0,38.0013,38.0498,37.9235,37.943,132394.0
2022-08-31 09:55:00,39.05,39.16,38.98,39.01,280911.0,37.943,38.0498,37.8749,37.9041,280911.0
2022-08-31 10:00:00,39.0,39.04,38.85,38.85,143853.0,37.8944,37.9332,37.7486,37.7486,143853.0
2022-08-31 10:05:00,38.84,38.94,38.83,38.9,120782.0,37.7389,37.8361,37.7292,37.7972,120782.0
2022-08-31 10:10:00,38.91,39.1,38.9,39.07,127670.0,37.8069,37.9915,37.7972,37.9624,127670.0
2022-08-31 10:15:00,39.06,39.09,38.95,39.08,166602.0,37.9527,37.9818,37.8458,37.9721,166602.0
2022-08-31 10:20:00,39.08,39.12,39.01,39.09,103349.0,37.9721,38.011,37.9041,37.9818,103349.0
2022-08-31 10:25:00,39.09,39.13,38.97,39.02,128547.0,37.9818,38.0207,37.8652,37.9138,128547.0
2022-08-31 10:30:00,39.05,39.09,38.97,39.07,106144.0,37.943,37.9818,37.8652,37.9624,106144.0
2022-08-31 10:35:00,39.07,39.12,38.98,39.01,113173.0,37.9624,38.011,37.8749,37.9041,113173.0
2022-08-31 10:40:00,39.01,39.18,38.98,39.17,115237.0,37.9041,38.0693,37.8749,38.0596,115237.0
2022-08-31 10:45:00,39.16,39.21,39.12,39.18,126291.0,38.0498,38.0984,38.011,38.0693,126291.0
2022-08-31 10:50:00,39.17,39.22,39.08,39.13,132619.0,38.0596,38.1081,37.9721,38.0207,132619.0
2022-08-31 10:55:00,39.13,39.14,39.01,39.03,130150.0,38.0207,38.0304,37.9041,37.9235,130150.0
2022-08-31 11:00:00,39.04,39.04,38.75,38.8,205628.0,37.9332,37.9332,37.6515,37.7,205628.0
2022-08-31 11:05:00,38.8,38.84,38.73,38.8,81368.0,37.7,37.7389,37.632,37.7,81368.0
2022-08-31 11:10:00,38.8,38.82,38.73,38.8,67754.0,37.7,37.7195,37.632,37.7,67754.0
2022-08-31 11:15:00,38.8,38.84,38.71,38.83,82893.0,37.7,37.7389,37.6126,37.7292,82893.0
2022-08-31 11:20:00,38.82,38.88,38.79,38.85,65264.0,37.7195,37.7778,37.6903,37.7486,65264.0
2022-08-31 11:25:00,38.86,38.9,38.73,38.73,120315.0,37.7583,37.7972,37.632,37.632,120315.0
2022-08-31 11:30:00,38.72,38.78,38.64,38.69,116874.0,37.6223,37.6806,37.5446,37.5932,116874.0
2022-08-31 11:35:00,38.69,38.87,38.67,38.82,84291.0,37.5932,37.7681,37.5737,37.7195,84291.0
2022-08-31 11:40:00,38.81,38.93,38.8,38.92,65945.0,37.7098,37.8264,37.7,37.8166,65945.0
2022-08-31 11:45:00,38.91,38.93,38.86,38.9,64682.0,37.8069,37.8264,37.7583,37.7972,64682.0
2022-08-31 11:50:00,38.89,38.92,38.86,38.9,48666.0,37.7875,37.8166,37.7583,37.7972,48666.0
2022-08-31 11:55:00,38.9,38.99,38.89,38.96,57221.0,37.7972,37.8847,37.7875,37.8555,57221.0
2022-08-31 12:00:00,38.96,38.98,38.91,38.94,38775.0,37.8555,37.8749,37.8069,37.8361,38775.0
2022-08-31 12:05:00,38.95,38.95,38.89,38.9,63182.0,37.8458,37.8458,37.7875,37.7972,63182.0
2022-08-31 12:10:00,38.91,38.91,38.77,38.83,61835.0,37.8069,37.8069,37.6709,37.7292,61835.0
2022-08-31 12:15:00,38.82,38.85,38.76,38.82,97777.0,37.7195,37.7486,37.6612,37.7195,97777.0
2022-08-31 12:20:00,38.81,38.81,38.71,38.73,60589.0,37.7098,37.7098,37.6126,37.632,60589.0
2022-08-31 12:25:00,38.72,38.73,38.67,38.69,55854.0,37.6223,37.632,37.5737,37.5932,55854.0
2022-08-31 12:30:00,38.69,38.77,38.68,38.75,46643.0,37.5932,37.6709,37.5834,37.6515,46643.0
2022-08-31 12:35:00,38.75,38.79,38.7,38.75,67943.0,37.6515,37.6903,37.6029,37.6515,67943.0
2022-08-31 12:40:00,38.73,38.78,38.67,38.77,59419.0,37.632,37.6806,37.5737,37.6709,59419.0
2022-08-31 12:45:00,38.76,38.78,38.74,38.77,36386.0,37.6612,37.6806,37.6417,37.6709,36386.0
2022-08-31 12:50:00,38.77,38.77,38.73,38.75,55004.0,37.6709,37.6709,37.632,37.6515,55004.0
2022-08-31 12:55:00,38.75,38.8,38.73,38.8,34739.0,37.6515,37.7,37.632,37.7,34739.0
2022-08-31 13:00:00,38.8,38.83,38.77,38.83,38381.0,37.7,37.7292,37.6709,37.7292,38381.0
2022-08-31 13:05:00,38.83,38.88,38.82,38.87,44932.0,37.7292,37.7778,37.7195,37.7681,44932.0
2022-08-31 13:10:00,38.87,38.92,38.85,38.86,78474.0,37.7681,37.8166,37.7486,37.7583,78474.0
2022-08-31 13:15:00,38.86,38.86,38.77,38.78,56554.0,37.7583,37.7583,37.6709,37.6806,56554.0
2022-08-31 13:20:00,38.78,38.79,38.7,38.71,48084.0,37.6806,37.6903,37.6029,37.6126,48084.0
2022-08-31 13:25:00,38.71,38.77,38.69,38.76,54885.0,37.6126,37.6709,37.5932,37.6612,54885.0
2022-08-31 13:30:00,38.75,38.77,38.72,38.75,36275.0,37.6515,37.6709,37.6223,37.6515,36275.0
2022-08-31 13:35:00,38.75,38.76,38.68,38.68,60982.0,37.6515,37.6612,37.5834,37.5834,60982.0
2022-08-31 13:40:00,38.69,38.7,38.64,38.69,64555.0,37.5932,37.6029,37.5446,37.5932,64555.0
2022-08-31 13:45:00,38.69,38.74,38.66,38.67,58172.0,37.5932,37.6417,37.564,37.5737,58172.0
2022-08-31 13:50:00,38.66,38.77,38.66,38.76,53702.0,37.564,37.6709,37.564,37.6612,53702.0
2022-08-31 13:55:00,38.75,38.77,38.71,38.73,49197.0,37.6515,37.6709,37.6126,37.632,49197.0
2022-08-31 14:00:00,38.73,38.77,38.69,38.7,65240.0,37.632,37.6709,37.5932,37.6029,65240.0
2022-08-31 14:05:00,38.69,38.8,38.67,38.8,62761.0,37.5932,37.7,37.5737,37.7,62761.0
2022-08-31 14:10:00,38.8,38.81,38.71,38.74,75428.0,37.7,37.7098,37.6126,37.6417,75428.0
2022-08-31 14:15:00,38.74,38.77,38.7,38.71,53206.0,37.6417,37.6709,37.6029,37.6126,53206.0
2022-08-31 14:20:00,38.71,38.73,38.68,38.7,92246.0,37.6126,37.632,37.5834,37.6029,92246.0
2022-08-31 14:25:00,38.69,38.74,38.67,38.7,88059.0,37.5932,37.6417,37.5737,37.6029,88059.0
2022-08-31 14:30:00,38.7,38.71,38.54,38.56,142755.0,37.6029,37.6126,37.4474,37.4668,142755.0
2022-08-31 14:35:00,38.56,38.57,38.5,38.51,150657.0,37.4668,37.4766,37.4086,37.4183,150657.0
2022-08-31 14:40:00,38.51,38.52,38.42,38.43,75153.0,37.4183,37.428,37.3308,37.3405,75153.0
2022-08-31 14:45:00,38.43,38.5,38.42,38.47,94172.0,37.3405,37.4086,37.3308,37.3794,94172.0
2022-08-31 14:50:00,38.47,38.47,38.43,38.43,78047.0,37.3794,37.3794,37.3405,37.3405,78047.0
2022-08-31 14:55:00,38.44,38.45,38.36,38.42,120019.0,37.3503,37.36,37.2725,37.3308,120019.0
2022-08-31 15:00:00,38.42,38.5,38.4,38.5,84100.0,37.3308,37.4086,37.3114,37.4086,84100.0
2022-08-31 15:05:00,38.49,38.57,38.46,38.54,135652.0,37.3988,37.4766,37.3697,37.4474,135652.0
2022-08-31 15:10:00,38.53,38.63,38.52,38.63,97622.0,37.4377,37.5349,37.428,37.5349,97622.0
2022-08-31 15:15:00,38.62,38.7,38.61,38.63,135775.0,37.5251,37.6029,37.5154,37.5349,135775.0
2022-08-31 15:20:00,38.63,38.64,38.54,38.55,100451.0,37.5349,37.5446,37.4474,37.4571,100451.0
2022-08-31 15:25:00,38.55,38.6,38.55,38.59,112530.0,37.4571,37.5057,37.4571,37.496,112530.0
2022-08-31 15:30:00,38.58,38.6,38.5,38.51,246602.0,37.4863,37.5057,37.4086,37.4183,246602.0
2022-08-31 15:35:00,38.51,38.58,38.49,38.57,189214.0,37.4183,37.4863,37.3988,37.4766,189214.0
2022-08-31 15:40:00,38.57,38.63,38.54,38.62,199808.0,37.4766,37.5349,37.4474,37.5251,199808.0
2022-08-31 15:45:00,38.62,38.66,38.56,38.58,335549.0,37.5251,37.564,37.4668,37.4863,335549.0
2022-08-31 15:50:00,38.59,38.59,38.43,38.46,324679.0,37.496,37.496,37.3405,37.3697,324679.0
2022-08-31 15:55:00,38.45,38.45,38.12,38.2,1349357.0,37.36,37.36,37.0393,37.1171,1349357.0
2022-09-01 09:30:00,37.81,37.81,37.51,37.65,332674.0,36.7381,36.7381,36.4466,36.5826,332674.0
2022-09-01 09:35:00,37.64,37.71,37.54,37.55,265200.0,36.5729,36.6409,36.4758,36.4855,265200.0
2022-09-01 09:40:00,37.56,37.81,37.55,37.75,154571.0,36.4952,36.7381,36.4855,36.6798,154571.0
2022-09-01 09:45:00,37.76,37.85,37.69,37.73,240967.0,36.6895,36.777,36.6215,36.6604,240967.0
2022-09-01 09:50:00,37.71,37.77,37.64,37.76,91991.0,36.6409,36.6992,36.5729,36.6895,91991.0
2022-09-01 09:55:00,37.75,37.82,37.67,37.81,120236.0,36.6798,36.7478,36.6021,36.7381,120236.0
2022-09-01 10:00:00,37.81,37.84,37.55,37.55,199222.0,36.7381,36.7673,36.4855,36.4855,199222.0
2022-09-01 10:05:00,37.55,37.62,37.52,37.58,255291.0,36.4855,36.5535,36.4563,36.5146,255291.0
2022-09-01 10:10:00,37.57,37.69,37.54,37.66,151663.0,36.5049,36.6215,36.4758,36.5924,151663.0
2022-09-01 10:15:00,37.65,37.72,37.61,37.67,185653.0,36.5826,36.6507,36.5438,36.6021,185653.0
2022-09-01 10:20:00,37.67,37.83,37.64,37.83,123044.0,36.6021,36.7575,36.5729,36.7575,123044.0
2022-09-01 10:25:00,37.84,37.97,37.83,37.92,171763.0,36.7673,36.8936,36.7575,36.845,171763.0
2022-09-01 10:30:00,37.91,37.93,37.82,37.83,252337.0,36.8353,36.8547,36.7478,36.7575,252337.0
2022-09-01 10:35:00,37.82,37.89,37.74,37.8,140029.0,36.7478,36.8158,36.6701,36.7284,140029.0
2022-09-01 10:40:00,37.8,37.89,37.79,37.87,110914.0,36.7284,36.8158,36.7187,36.7964,110914.0
2022-09-01 10:45:00,37.86,37.87,37.77,37.81,100480.0,36.7867,36.7964,36.6992,36.7381,100480.0
2022-09-01 10:50:00,37.82,37.9,37.81,37.84,117269.0,36.7478,36.8256,36.7381,36.7673,117269.0
2022-09-01 10:55:00,37.84,37.89,37.78,37.8,121256.0,36.7673,36.8158,36.709,36.7284,121256.0
2022-09-01 11:00:00,37.79,37.8,37.6,37.62,186846.0,36.7187,36.7284,36.5341,36.5535,186846.0
2022-09-01 11:05:00,37.62,37.84,37.61,37.83,79689.0,36.5535,36.7673,36.5438,36.7575,79689.0
2022-09-01 11:10:00,37.83,37.87,37.8,37.83,110681.0,36.7575,36.7964,36.7284,36.7575,110681.0
2022-09-01 11:15:00,37.84,37.84,37.78,37.8,157294.0,36.7673,36.7673,36.709,36.7284,157294.0
2022-09-01 11:20:00,37.79,37.8,37.7,37.75,127613.0,36.7187,36.7284,36.6312,36.6798,127613.0
2022-09-01 11:25:00,37.75,37.81,37.74,37.77,103869.0,36.6798,36.7381,36.6701,36.6992,103869.0
2022-09-01 11:30:00,37.77,37.95,37.74,37.93,134183.0,36.6992,36.8741,36.6701,36.8547,134183.0
2022-09-01 11:35:00,37.94,37.99,37.84,37.89,105265.0,36.8644,36.913,36.7673,36.8158,105265.0
2022-09-01 11:40:00,37.89,37.91,37.83,37.84,103547.0,36.8158,36.8353,36.7575,36.7673,103547.0
2022-09-01 11:45:00,37.84,37.95,37.83,37.95,67707.0,36.7673,36.8741,36.7575,36.8741,67707.0
2022-09-01 11:50:00,37.95,37.95,37.89,37.91,88883.0,36.8741,36.8741,36.8158,36.8353,88883.0
2022-09-01 11:55:00,37.91,37.94,37.83,37.93,118815.0,36.8353,36.8644,36.7575,36.8547,118815.0
2022-09-01 12:00:00,37.93,37.99,37.93,37.97,96982.0,36.8547,36.913,36.8547,36.8936,96982.0
2022-09-01 12:05:00,37.97,38.02,37.91,37.99,102305.0,36.8936,36.9422,36.8353,36.913,102305.0
2022-09-01 12:10:00,37.98,38.01,37.95,38.01,85858.0,36.9033,36.9324,36.8741,36.9324,85858.0
2022-09-01 12:15:00,38.01,38.06,37.99,38.0,79117.0,36.9324,36.981,36.913,36.9227,79117.0
2022-09-01 12:20:00,38.0,38.01,37.94,37.97,84121.0,36.9227,36.9324,36.8644,36.8936,84121.0
2022-09-01 12:25:00,37.98,38.04,37.96,38.02,71261.0,36.9033,36.9616,36.8839,36.9422,71261.0
2022-09-01 12:30:00,38.01,38.02,37.95,37.99,85230.0,36.9324,36.9422,36.8741,36.913,85230.0
2022-09-01 12:35:00,37.98,37.99,37.89,37.92,95064.0,36.9033,36.913,36.8158,36.845,95064.0
2022-09-01 12:40:00,37.92,37.95,37.88,37.94,74288.0,36.845,36.8741,36.8061,36.8644,74288.0
2022-09-01 12:45:00,37.94,37.96,37.83,37.87,136014.0,36.8644,36.8839,36.7575,36.7964,136014.0
2022-09-01 12:50:00,37.88,37.89,37.85,37.86,52053.0,36.8061,36.8158,36.777,36.7867,52053.0
2022-09-01 12:55:00,37.87,37.87,37.81,37.84,91240.0,36.7964,36.7964,36.7381,36.7673,91240.0
2022-09-01 13:00:00,37.84,37.94,37.83,37.93,99241.0,36.7673,36.8644,36.7575,36.8547,99241.0
2022-09-01 13:05:00,37.93,38.04,37.92,38.03,78448.0,36.8547,36.9616,36.845,36.9519,78448.0
2022-09-01 13:10:00,38.04,38.12,38.01,38.11,81147.0,36.9616,37.0393,36.9324,37.0296,81147.0
2022-09-01 13:15:00,38.11,38.16,38.09,38.15,98217.0,37.0296,37.0782,37.0102,37.0685,98217.0
2022-09-01 13:20:00,38.14,38.22,38.13,38.2,80151.0,37.0588,37.1365,37.049,37.1171,80151.0
2022-09-01 13:25:00,38.19,38.25,38.16,38.24,85964.0,37.1073,37.1656,37.0782,37.1559,85964.0
2022-09-01 13:30:00,38.25,38.25,38.14,38.15,102105.0,37.1656,37.1656,37.0588,37.0685,102105.0
2022-09-01 13:35:00,38.15,38.16,38.06,38.09,85062.0,37.0685,37.0782,36.981,37.0102,85062.0
2022-09-01 13:40:00,38.09,38.09,38.04,38.05,61087.0,37.0102,37.0102,36.9616,36.9713,61087.0
2022-09-01 13:45:00,38.04,38.06,37.99,38.01,53171.0,36.9616,36.981,36.913,36.9324,53171.0
2022-09-01 13:50:00,38.01,38.02,37.99,38.01,52846.0,36.9324,36.9422,36.913,36.9324,52846.0
2022-09-01 13:55:00,38.02,38.03,37.98,38.02,48037.0,36.9422,36.9519,36.9033,36.9422,48037.0
2022-09-01 14:00:00,38.02,38.06,37.96,38.04,67206.0,36.9422,36.981,36.8839,36.9616,67206.0
2022-09-01 14:05:00,38.04,38.08,37.99,38.02,54785.0,36.9616,37.0005,36.913,36.9422,54785.0
2022-09-01 14:10:00,38.02,38.08,37.98,38.07,48198.0,36.9422,37.0005,36.9033,36.9907,48198.0
2022-09-01 14:15:00,38.06,38.1,38.03,38.07,44003.0,36.981,37.0199,36.9519,36.9907,44003.0
2022-09-01 14:20:00,38.08,38.21,38.08,38.19,70579.0,37.0005,37.1268,37.0005,37.1073,70579.0
2022-09-01 14:25:00,38.19,38.21,38.16,38.21,97717.0,37.1073,37.1268,37.0782,37.1268,97717.0
2022-09-01 14:30:00,38.21,38.27,38.21,38.24,69682.0,37.1268,37.1851,37.1268,37.1559,69682.0
2022-09-01 14:35:00,38.25,38.31,38.16,38.2,78955.0,37.1656,37.2239,37.0782,37.1171,78955.0
2022-09-01 14:40:00,38.2,38.25,38.16,38.18,59740.0,37.1171,37.1656,37.0782,37.0976,59740.0
2022-09-01 14:45:00,38.18,38.23,38.14,38.18,86067.0,37.0976,37.1462,37.0588,37.0976,86067.0
2022-09-01 14:50:00,38.18,38.26,38.14,38.26,69835.0,37.0976,37.1754,37.0588,37.1754,69835.0
2022-09-01 14:55:00,38.25,38.27,38.18,38.23,111696.0,37.1656,37.1851,37.0976,37.1462,111696.0
2022-09-01 15:00:00,38.23,38.35,38.22,38.27,148466.0,37.1462,37.2628,37.1365,37.1851,148466.0
2022-09-01 15:05:00,38.28,38.42,38.28,38.42,82556.0,37.1948,37.3308,37.1948,37.3308,82556.0
2022-09-01 15:10:00,38.43,38.48,38.38,38.45,73213.0,37.3405,37.3891,37.292,37.36,73213.0
2022-09-01 15:15:00,38.45,38.47,38.36,38.37,93635.0,37.36,37.3794,37.2725,37.2822,93635.0
2022-09-01 15:20:00,38.37,38.38,38.3,38.33,50180.0,37.2822,37.292,37.2142,37.2434,50180.0
2022-09-01 15:25:00,38.34,38.35,38.26,38.26,78464.0,37.2531,37.2628,37.1754,37.1754,78464.0
2022-09-01 15:30:00,38.26,38.3,38.23,38.27,105539.0,37.1754,37.2142,37.1462,37.1851,105539.0
2022-09-01 15:35:00,38.27,38.34,38.25,38.32,94806.0,37.1851,37.2531,37.1656,37.2337,94806.0
2022-09-01 15:40:00,38.31,38.34,38.26,38.33,82153.0,37.2239,37.2531,37.1754,37.2434,82153.0
2022-09-01 15:45:00,38.33,38.38,38.29,38.3,117090.0,37.2434,37.292,37.2045,37.2142,117090.0
2022-09-01 15:50:00,38.3,38.44,38.29,38.44,162983.0,37.2142,37.3503,37.2045,37.3503,162983.0
2022-09-01 15:55:00,38.44,38.6,38.43,38.56,330632.0,37.3503,37.5057,37.3405,37.4668,330632.0
2022-09-02 09:30:00,39.32,39.41,38.74,38.75,443661.0,38.2053,38.2928,37.6417,37.6515,443661.0
2022-09-02 09:35:00,38.76,38.89,38.7,38.73,218037.0,37.6612,37.7875,37.6029,37.632,218037.0
2022-09-02 09:40:00,38.73,38.73,38.53,38.57,197374.0,37.632,37.632,37.4377,37.4766,197374.0
2022-09-02 09:45:00,38.56,38.7,38.43,38.69,224825.0,37.4668,37.6029,37.3405,37.5932,224825.0
2022-09-02 09:50:00,38.7,38.84,38.63,38.65,174634.0,37.6029,37.7389,37.5349,37.5543,174634.0
2022-09-02 09:55:00,38.65,38.69,38.52,38.54,126294.0,37.5543,37.5932,37.428,37.4474,126294.0
2022-09-02 10:00:00,38.54,38.58,38.44,38.57,127249.0,37.4474,37.4863,37.3503,37.4766,127249.0
2022-09-02 10:05:00,38.57,38.75,38.53,38.7,167833.0,37.4766,37.6515,37.4377,37.6029,167833.0
2022-09-02 10:10:00,38.71,39.01,38.68,38.89,123636.0,37.6126,37.9041,37.5834,37.7875,123636.0
2022-09-02 10:15:00,38.89,38.92,38.75,38.79,96143.0,37.7875,37.8166,37.6515,37.6903,96143.0
2022-09-02 10:20:00,38.8,38.85,38.72,38.8,146005.0,37.7,37.7486,37.6223,37.7,146005.0
2022-09-02 10:25:00,38.8,38.99,38.79,38.97,80512.0,37.7,37.8847,37.6903,37.8652,80512.0
2022-09-02 10:30:00,38.99,39.12,38.97,39.1,95303.0,37.8847,38.011,37.8652,37.9915,95303.0
2022-09-02 10:35:00,39.11,39.14,39.06,39.12,65971.0,38.0013,38.0304,37.9527,38.011,65971.0
2022-09-02 10:40:00,39.13,39.18,39.08,39.18,81690.0,38.0207,38.0693,37.9721,38.0693,81690.0
2022-09-02 10:45:00,39.18,39.26,39.15,39.26,169572.0,38.0693,38.147,38.0401,38.147,169572.0
2022-09-02 10:50:00,39.26,39.29,39.13,39.14,137438.0,38.147,38.1762,38.0207,38.0304,137438.0
2022-09-02 10:55:00,39.14,39.19,39.09,39.16,111007.0,38.0304,38.079,37.9818,38.0498,111007.0
2022-09-02 11:00:00,39.16,39.29,39.14,39.29,142823.0,38.0498,38.1762,38.0304,38.1762,142823.0
2022-09-02 11:05:00,39.29,39.34,39.22,39.25,128881.0,38.1762,38.2247,38.1081,38.1373,128881.0
2022-09-02 11:10:00,39.25,39.32,39.15,39.3,107910.0,38.1373,38.2053,38.0401,38.1859,107910.0
2022-09-02 11:15:00,39.3,39.38,39.27,39.38,99482.0,38.1859,38.2636,38.1567,38.2636,99482.0
2022-09-02 11:20:00,39.38,39.39,39.3,39.36,115154.0,38.2636,38.2733,38.1859,38.2442,115154.0
2022-09-02 11:25:00,39.37,39.38,39.29,39.36,103701.0,38.2539,38.2636,38.1762,38.2442,103701.0
2022-09-02 11:30:00,39.36,39.42,39.32,39.36,92710.0,38.2442,38.3025,38.2053,38.2442,92710.0
2022-09-02 11:35:00,39.36,39.43,39.32,39.43,86490.0,38.2442,38.3122,38.2053,38.3122,86490.0
2022-09-02 11:40:00,39.43,39.45,39.32,39.38,116617.0,38.3122,38.3316,38.2053,38.2636,116617.0
2022-09-02 11:45:00,39.38,39.42,39.35,39.39,46281.0,38.2636,38.3025,38.2345,38.2733,46281.0
2022-09-02 11:50:00,39.39,39.45,39.39,39.44,48519.0,38.2733,38.3316,38.2733,38.3219,48519.0
2022-09-02 11:55:00,39.44,39.49,39.43,39.43,71042.0,38.3219,38.3705,38.3122,38.3122,71042.0
2022-09-02 12:00:00,39.45,39.53,39.42,39.49,75500.0,38.3316,38.4094,38.3025,38.3705,75500.0
2022-09-02 12:05:00,39.49,39.51,39.43,39.44,72841.0,38.3705,38.3899,38.3122,38.3219,72841.0
2022-09-02 12:10:00,39.43,39.44,39.39,39.41,79175.0,38.3122,38.3219,38.2733,38.2928,79175.0
2022-09-02 12:15:00,39.41,39.45,39.35,39.41,70526.0,38.2928,38.3316,38.2345,38.2928,70526.0
2022-09-02 12:20:00,39.41,39.43,39.23,39.29,110480.0,38.2928,38.3122,38.1179,38.1762,110480.0
2022-09-02 12:25:00,39.28,39.29,39.23,39.26,63223.0,38.1664,38.1762,38.1179,38.147,63223.0
2022-09-02 12:30:00,39.27,39.29,39.18,39.21,85583.0,38.1567,38.1762,38.0693,38.0984,85583.0
2022-09-02 12:35:00,39.21,39.24,39.07,39.12,92925.0,38.0984,38.1276,37.9624,38.011,92925.0
2022-09-02 12:40:00,39.12,39.12,38.91,38.91,148700.0,38.011,38.011,37.8069,37.8069,148700.0
2022-09-02 12:45:00,38.91,38.95,38.86,38.9,95237.0,37.8069,37.8458,37.7583,37.7972,95237.0
2022-09-02 12:50:00,38.89,38.91,38.8,38.9,92624.0,37.7875,37.8069,37.7,37.7972,92624.0
2022-09-02 12:55:00,38.9,38.96,38.85,38.92,115280.0,37.7972,37.8555,37.7486,37.8166,115280.0
2022-09-02 13:00:00,38.91,38.91,38.69,38.77,87076.0,37.8069,37.8069,37.5932,37.6709,87076.0
2022-09-02 13:05:00,38.77,38.78,38.67,38.7,89949.0,37.6709,37.6806,37.5737,37.6029,89949.0
2022-09-02 13:10:00,38.69,38.72,38.65,38.7,60919.0,37.5932,37.6223,37.5543,37.6029,60919.0
2022-09-02 13:15:00,38.7,38.76,38.62,38.73,75623.0,37.6029,37.6612,37.5251,37.632,75623.0
2022-09-02 13:20:00,38.73,38.73,38.54,38.54,118382.0,37.632,37.632,37.4474,37.4474,118382.0
2022-09-02 13:25:00,38.53,38.53,38.45,38.48,76305.0,37.4377,37.4377,37.36,37.3891,76305.0
2022-09-02 13:30:00,38.48,38.54,38.42,38.52,121684.0,37.3891,37.4474,37.3308,37.428,121684.0
2022-09-02 13:35:00,38.53,38.61,38.47,38.5,95346.0,37.4377,37.5154,37.3794,37.4086,95346.0
2022-09-02 13:40:00,38.5,38.58,38.46,38.57,90456.0,37.4086,37.4863,37.3697,37.4766,90456.0
2022-09-02 13:45:00,38.57,38.58,38.4,38.41,143530.0,37.4766,37.4863,37.3114,37.3211,143530.0
2022-09-02 13:50:00,38.4,38.43,38.33,38.43,89844.0,37.3114,37.3405,37.2434,37.3405,89844.0
2022-09-02 13:55:00,38.42,38.44,38.36,38.42,61849.0,37.3308,37.3503,37.2725,37.3308,61849.0
2022-09-02 14:00:00,38.42,38.48,38.4,38.45,73017.0,37.3308,37.3891,37.3114,37.36,73017.0
2022-09-02 14:05:00,38.46,38.49,38.38,38.48,81382.0,37.3697,37.3988,37.292,37.3891,81382.0
2022-09-02 14:10:00,38.48,38.49,38.41,38.41,57714.0,37.3891,37.3988,37.3211,37.3211,57714.0
2022-09-02 14:15:00,38.41,38.47,38.39,38.41,57472.0,37.3211,37.3794,37.3017,37.3211,57472.0
2022-09-02 14:20:00,38.42,38.44,38.38,38.43,50857.0,37.3308,37.3503,37.292,37.3405,50857.0
2022-09-02 14:25:00,38.42,38.58,38.41,38.56,113565.0,37.3308,37.4863,37.3211,37.4668,113565.0
2022-09-02 14:30:00,38.55,38.57,38.5,38.55,54300.0,37.4571,37.4766,37.4086,37.4571,54300.0
2022-09-02 14:35:00,38.55,38.64,38.54,38.63,71402.0,37.4571,37.5446,37.4474,37.5349,71402.0
2022-09-02 14:40:00,38.63,38.65,38.59,38.62,54358.0,37.5349,37.5543,37.496,37.5251,54358.0
2022-09-02 14:45:00,38.63,38.64,38.55,38.57,63074.0,37.5349,37.5446,37.4571,37.4766,63074.0
2022-09-02 14:50:00,38.58,38.6,38.48,38.49,71089.0,37.4863,37.5057,37.3891,37.3988,71089.0
2022-09-02 14:55:00,38.49,38.5,38.42,38.45,57365.0,37.3988,37.4086,37.3308,37.36,57365.0
2022-09-02 15:00:00,38.45,38.63,38.44,38.6,69987.0,37.36,37.5349,37.3503,37.5057,69987.0
2022-09-02 15:05:00,38.61,38.68,38.58,38.61,77414.0,37.5154,37.5834,37.4863,37.5154,77414.0
2022-09-02 15:10:00,38.6,38.63,38.55,38.59,79401.0,37.5057,37.5349,37.4571,37.496,79401.0
2022-09-02 15:15:00,38.59,38.63,38.56,38.61,109283.0,37.496,37.5349,37.4668,37.5154,109283.0
2022-09-02 15:20:00,38.6,38.65,38.46,38.48,91236.0,37.5057,37.5543,37.3697,37.3891,91236.0
2022-09-02 15:25:00,38.48,38.58,38.45,38.55,80192.0,37.3891,37.4863,37.36,37.4571,80192.0
2022-09-02 15:30:00,38.55,38.56,38.44,38.44,128210.0,37.4571,37.4668,37.3503,37.3503,128210.0
2022-09-02 15:35:00,38.44,38.44,38.36,38.39,129095.0,37.3503,37.3503,37.2725,37.3017,129095.0
2022-09-02 15:40:00,38.4,38.4,38.33,38.33,131065.0,37.3114,37.3114,37.2434,37.2434,131065.0
2022-09-02 15:45:00,38.33,38.41,38.32,38.39,197460.0,37.2434,37.3211,37.2337,37.3017,197460.0
2022-09-02 15:50:00,38.39,38.47,38.37,38.47,237320.0,37.3017,37.3794,37.2822,37.3794,237320.0
2022-09-02 15:55:00,38.48,38.52,38.39,38.5,419046.0,37.3891,37.428,37.3017,37.4086,419046.0
2022-09-06 09:30:00,38.81,39.16,38.77,39.15,1060474.0,37.7098,38.0498,37.6709,38.0401,1060474.0
2022-09-06 09:35:00,39.14,39.48,39.03,39.05,386285.0,38.0304,38.3608,37.9235,37.943,386285.0
2022-09-06 09:40:00,39.08,39.14,38.93,39.0,409968.0,37.9721,38.0304,37.8264,37.8944,409968.0
2022-09-06 09:45:00,39.0,39.06,38.84,38.99,426653.0,37.8944,37.9527,37.7389,37.8847,426653.0
2022-09-06 09:50:00,38.98,39.0,38.87,38.9,247605.0,37.8749,37.8944,37.7681,37.7972,247605.0
2022-09-06 09:55:00,38.9,38.96,38.86,38.95,302250.0,37.7972,37.8555,37.7583,37.8458,302250.0
2022-09-06 10:00:00,38.94,38.97,38.68,38.81,428908.0,37.8361,37.8652,37.5834,37.7098,428908.0
2022-09-06 10:05:00,38.8,38.83,38.63,38.72,257293.0,37.7,37.7292,37.5349,37.6223,257293.0
2022-09-06 10:10:00,38.73,38.8,38.59,38.78,377918.0,37.632,37.7,37.496,37.6806,377918.0
2022-09-06 10:15:00,38.77,38.86,38.75,38.8,199391.0,37.6709,37.7583,37.6515,37.7,199391.0
2022-09-06 10:20:00,38.8,38.8,38.67,38.7,156826.0,37.7,37.7,37.5737,37.6029,156826.0
2022-09-06 10:25:00,38.7,38.86,38.65,38.84,450807.0,37.6029,37.7583,37.5543,37.7389,450807.0
2022-09-06 10:30:00,38.86,38.87,38.69,38.73,199232.0,37.7583,37.7681,37.5932,37.632,199232.0
2022-09-06 10:35:00,38.74,38.77,38.6,38.73,205025.0,37.6417,37.6709,37.5057,37.632,205025.0
2022-09-06 10:40:00,38.73,38.89,38.64,38.69,253248.0,37.632,37.7875,37.5446,37.5932,253248.0
2022-09-06 10:45:00,38.69,38.77,38.6,38.64,317467.0,37.5932,37.6709,37.5057,37.5446,317467.0
2022-09-06 10:50:00,38.64,38.75,38.6,38.63,259738.0,37.5446,37.6515,37.5057,37.5349,259738.0
2022-09-06 10:55:00,38.63,38.76,38.62,38.66,157646.0,37.5349,37.6612,37.5251,37.564,157646.0
2022-09-06 11:00:00,38.66,38.76,38.61,38.72,125840.0,37.564,37.6612,37.5154,37.6223,125840.0
2022-09-06 11:05:00,38.72,38.85,38.7,38.79,113387.0,37.6223,37.7486,37.6029,37.6903,113387.0
2022-09-06 11:10:00,38.78,38.8,38.71,38.76,124156.0,37.6806,37.7,37.6126,37.6612,124156.0
2022-09-06 11:15:00,38.75,38.76,38.62,38.66,92419.0,37.6515,37.6612,37.5251,37.564,92419.0
2022-09-06 11:20:00,38.66,38.75,38.61,38.73,95496.0,37.564,37.6515,37.5154,37.632,95496.0
2022-09-06 11:25:00,38.73,38.77,38.62,38.64,120061.0,37.632,37.6709,37.5251,37.5446,120061.0
2022-09-06 11:30:00,38.63,38.81,38.63,38.75,161013.0,37.5349,37.7098,37.5349,37.6515,161013.0
2022-09-06 11:35:00,38.75,38.81,38.7,38.73,102234.0,37.6515,37.7098,37.6029,37.632,102234.0
2022-09-06 11:40:00,38.73,38.88,38.71,38.81,313146.0,37.632,37.7778,37.6126,37.7098,313146.0
2022-09-06 11:45:00,38.8,38.92,38.79,38.84,286074.0,37.7,37.8166,37.6903,37.7389,286074.0
2022-09-06 11:50:00,38.84,38.95,38.83,38.91,153123.0,37.7389,37.8458,37.7292,37.8069,153123.0
2022-09-06 11:55:00,38.9,38.96,38.81,38.88,252710.0,37.7972,37.8555,37.7098,37.7778,252710.0
2022-09-06 12:00:00,38.88,38.93,38.87,38.89,251011.0,37.7778,37.8264,37.7681,37.7875,251011.0
2022-09-06 12:05:00,38.88,38.92,38.73,38.76,121639.0,37.7778,37.8166,37.632,37.6612,121639.0
2022-09-06 12:10:00,38.75,38.77,38.7,38.76,74200.0,37.6515,37.6709,37.6029,37.6612,74200.0
2022-09-06 12:15:00,38.75,38.77,38.66,38.73,120145.0,37.6515,37.6709,37.564,37.632,120145.0
2022-09-06 12:20:00,38.73,38.77,38.64,38.65,116971.0,37.632,37.6709,37.5446,37.5543,116971.0
2022-09-06 12:25:00,38.65,38.73,38.64,38.73,59297.0,37.5543,37.632,37.5446,37.632,59297.0
2022-09-06 12:30:00,38.72,38.74,38.68,38.7,99554.0,37.6223,37.6417,37.5834,37.6029,99554.0
2022-09-06 12:35:00,38.71,38.74,38.7,38.73,128904.0,37.6126,37.6417,37.6029,37.632,128904.0
2022-09-06 12:40:00,38.74,38.94,38.72,38.94,64358.0,37.6417,37.8361,37.6223,37.8361,64358.0
2022-09-06 12:45:00,38.93,38.96,38.87,38.87,138794.0,37.8264,37.8555,37.7681,37.7681,138794.0
2022-09-06 12:50:00,38.88,38.89,38.8,38.87,130264.0,37.7778,37.7875,37.7,37.7681,130264.0
2022-09-06 12:55:00,38.87,38.91,38.82,38.83,197851.0,37.7681,37.8069,37.7195,37.7292,197851.0
2022-09-06 13:00:00,38.82,38.84,38.72,38.78,141090.0,37.7195,37.7389,37.6223,37.6806,141090.0
2022-09-06 13:05:00,38.79,38.8,38.62,38.62,137697.0,37.6903,37.7,37.5251,37.5251,137697.0
2022-09-06 13:10:00,38.62,38.68,38.51,38.52,194235.0,37.5251,37.5834,37.4183,37.428,194235.0
2022-09-06 13:15:00,38.52,38.6,38.5,38.56,188375.0,37.428,37.5057,37.4086,37.4668,188375.0
2022-09-06 13:20:00,38.59,38.62,38.55,38.59,126736.0,37.496,37.5251,37.4571,37.496,126736.0
2022-09-06 13:25:00,38.58,38.61,38.55,38.57,51334.0,37.4863,37.5154,37.4571,37.4766,51334.0
2022-09-06 13:30:00,38.57,38.67,38.56,38.64,95832.0,37.4766,37.5737,37.4668,37.5446,95832.0
2022-09-06 13:35:00,38.63,38.63,38.55,38.61,50025.0,37.5349,37.5349,37.4571,37.5154,50025.0
2022-09-06 13:40:00,38.6,38.61,38.49,38.52,120395.0,37.5057,37.5154,37.3988,37.428,120395.0
2022-09-06 13:45:00,38.52,38.56,38.5,38.55,111791.0,37.428,37.4668,37.4086,37.4571,111791.0
2022-09-06 13:50:00,38.54,38.54,38.47,38.52,113806.0,37.4474,37.4474,37.3794,37.428,113806.0
2022-09-06 13:55:00,38.52,38.58,38.51,38.55,188838.0,37.428,37.4863,37.4183,37.4571,188838.0
2022-09-06 14:00:00,38.55,38.69,38.54,38.58,137942.0,37.4571,37.5932,37.4474,37.4863,137942.0
2022-09-06 14:05:00,38.58,38.59,38.52,38.57,157177.0,37.4863,37.496,37.428,37.4766,157177.0
2022-09-06 14:10:00,38.57,38.71,38.54,38.68,105701.0,37.4766,37.6126,37.4474,37.5834,105701.0
2022-09-06 14:15:00,38.67,38.7,38.63,38.68,60696.0,37.5737,37.6029,37.5349,37.5834,60696.0
2022-09-06 14:20:00,38.68,38.68,38.51,38.55,199109.0,37.5834,37.5834,37.4183,37.4571,199109.0
2022-09-06 14:25:00,38.55,38.56,38.49,38.52,95731.0,37.4571,37.4668,37.3988,37.428,95731.0
2022-09-06 14:30:00,38.52,38.55,38.43,38.47,148669.0,37.428,37.4571,37.3405,37.3794,148669.0
2022-09-06 14:35:00,38.48,38.53,38.45,38.51,106707.0,37.3891,37.4377,37.36,37.4183,106707.0
2022-09-06 14:40:00,38.5,38.5,38.41,38.44,156685.0,37.4086,37.4086,37.3211,37.3503,156685.0
2022-09-06 14:45:00,38.43,38.54,38.4,38.53,86543.0,37.3405,37.4474,37.3114,37.4377,86543.0
2022-09-06 14:50:00,38.53,38.54,38.42,38.5,73661.0,37.4377,37.4474,37.3308,37.4086,73661.0
2022-09-06 14:55:00,38.5,38.56,38.48,38.51,105740.0,37.4086,37.4668,37.3891,37.4183,105740.0
2022-09-06 15:00:00,38.51,38.56,38.46,38.48,87269.0,37.4183,37.4668,37.3697,37.3891,87269.0
2022-09-06 15:05:00,38.48,38.61,38.47,38.61,113315.0,37.3891,37.5154,37.3794,37.5154,113315.0
2022-09-06 15:10:00,38.61,38.63,38.58,38.59,78240.0,37.5154,37.5349,37.4863,37.496,78240.0
2022-09-06 15:15:00,38.59,38.72,38.57,38.66,244347.0,37.496,37.6223,37.4766,37.564,244347.0
2022-09-06 15:20:00,38.66,38.68,38.57,38.67,332557.0,37.564,37.5834,37.4766,37.5737,332557.0
2022-09-06 15:25:00,38.66,38.74,38.65,38.68,144092.0,37.564,37.6417,37.5543,37.5834,144092.0
2022-09-06 15:30:00,38.68,38.68,38.55,38.6,129257.0,37.5834,37.5834,37.4571,37.5057,129257.0
2022-09-06 15:35:00,38.61,38.64,38.57,38.63,141105.0,37.5154,37.5446,37.4766,37.5349,141105.0
2022-09-06 15:40:00,38.63,38.75,38.62,38.75,293566.0,37.5349,37.6515,37.5251,37.6515,293566.0
2022-09-06 15:45:00,38.75,38.75,38.66,38.74,535485.0,37.6515,37.6515,37.564,37.6417,535485.0
2022-09-06 15:50:00,38.73,38.74,38.61,38.64,316021.0,37.632,37.6417,37.5154,37.5446,316021.0
2022-09-06 15:55:00,38.64,38.75,38.58,38.73,490516.0,37.5446,37.6515,37.4863,37.632,490516.0
2022-09-07 09:30:00,38.52,38.84,38.4,38.83,307672.0,37.428,37.7389,37.3114,37.7292,307672.0
2022-09-07 09:35:00,38.84,39.12,38.81,39.12,224753.0,37.7389,38.011,37.7098,38.011,224753.0
2022-09-07 09:40:00,39.11,39.25,39.03,39.2,289912.0,38.0013,38.1373,37.9235,38.0887,289912.0
2022-09-07 09:45:00,39.19,39.3,39.13,39.21,201882.0,38.079,38.1859,38.0207,38.0984,201882.0
2022-09-07 09:50:00,39.23,39.24,39.06,39.12,144365.0,38.1179,38.1276,37.9527,38.011,144365.0
2022-09-07 09:55:00,39.13,39.3,39.12,39.2,147268.0,38.0207,38.1859,38.011,38.0887,147268.0
2022-09-07 10:00:00,39.2,39.22,39.09,39.21,201599.0,38.0887,38.1081,37.9818,38.0984,201599.0
2022-09-07 10:05:00,39.21,39.24,39.06,39.13,133932.0,38.0984,38.1276,37.9527,38.0207,133932.0
2022-09-07 10:10:00,39.13,39.16,38.99,39.0,188057.0,38.0207,38.0498,37.8847,37.8944,188057.0
2022-09-07 10:15:00,39.0,39.25,38.93,39.21,199029.0,37.8944,38.1373,37.8264,38.0984,199029.0
2022-09-07 10:20:00,39.2,39.22,39.12,39.19,192157.0,38.0887,38.1081,38.011,38.079,192157.0
2022-09-07 10:25:00,39.18,39.36,39.14,39.3,243361.0,38.0693,38.2442,38.0304,38.1859,243361.0
2022-09-07 10:30:00,39.31,39.45,39.3,39.34,160900.0,38.1956,38.3316,38.1859,38.2247,160900.0
2022-09-07 10:35:00,39.35,39.39,39.17,39.17,261548.0,38.2345,38.2733,38.0596,38.0596,261548.0
2022-09-07 10:40:00,39.17,39.2,39.11,39.14,207919.0,38.0596,38.0887,38.0013,38.0304,207919.0
2022-09-07 10:45:00,39.15,39.16,39.03,39.05,187532.0,38.0401,38.0498,37.9235,37.943,187532.0
2022-09-07 10:50:00,39.05,39.19,39.05,39.19,183040.0,37.943,38.079,37.943,38.079,183040.0
2022-09-07 10:55:00,39.18,39.19,39.09,39.1,98923.0,38.0693,38.079,37.9818,37.9915,98923.0
2022-09-07 11:00:00,39.1,39.11,39.04,39.09,115169.0,37.9915,38.0013,37.9332,37.9818,115169.0
2022-09-07 11:05:00,39.09,39.11,39.02,39.11,108378.0,37.9818,38.0013,37.9138,38.0013,108378.0
2022-09-07 11:10:00,39.11,39.27,39.1,39.23,110090.0,38.0013,38.1567,37.9915,38.1179,110090.0
2022-09-07 11:15:00,39.24,39.26,39.16,39.21,78328.0,38.1276,38.147,38.0498,38.0984,78328.0
2022-09-07 11:20:00,39.21,39.25,39.19,39.24,56966.0,38.0984,38.1373,38.079,38.1276,56966.0
2022-09-07 11:25:00,39.24,39.28,39.19,39.19,109426.0,38.1276,38.1664,38.079,38.079,109426.0
2022-09-07 11:30:00,39.2,39.24,39.11,39.14,76129.0,38.0887,38.1276,38.0013,38.0304,76129.0
2022-09-07 11:35:00,39.14,39.2,39.12,39.19,64787.0,38.0304,38.0887,38.011,38.079,64787.0
2022-09-07 11:40:00,39.19,39.24,39.15,39.16,78539.0,38.079,38.1276,38.0401,38.0498,78539.0
2022-09-07 11:45:00,39.16,39.32,39.16,39.32,46010.0,38.0498,38.2053,38.0498,38.2053,46010.0
2022-09-07 11:50:00,39.32,39.38,39.31,39.35,64888.0,38.2053,38.2636,38.1956,38.2345,64888.0
2022-09-07 11:55:00,39.35,39.38,39.29,39.29,48816.0,38.2345,38.2636,38.1762,38.1762,48816.0
2022-09-07 12:00:00,39.3,39.37,39.26,39.28,97954.0,38.1859,38.2539,38.147,38.1664,97954.0
2022-09-07 12:05:00,39.28,39.3,39.2,39.3,57962.0,38.1664,38.1859,38.0887,38.1859,57962.0
2022-09-07 12:10:00,39.3,39.31,39.23,39.27,68009.0,38.1859,38.1956,38.1179,38.1567,68009.0
2022-09-07 12:15:00,39.26,39.29,39.21,39.23,51957.0,38.147,38.1762,38.0984,38.1179,51957.0
2022-09-07 12:20:00,39.22,39.22,39.14,39.19,82654.0,38.1081,38.1081,38.0304,38.079,82654.0
2022-09-07 12:25:00,39.18,39.29,39.17,39.29,93198.0,38.0693,38.1762,38.0596,38.1762,93198.0
2022-09-07 12:30:00,39.28,39.38,39.27,39.35,136871.0,38.1664,38.2636,38.1567,38.2345,136871.0
2022-09-07 12:35:00,39.35,39.42,39.31,39.4,91806.0,38.2345,38.3025,38.1956,38.283,91806.0
2022-09-07 12:40:00,39.39,39.54,39.38,39.53,203814.0,38.2733,38.4191,38.2636,38.4094,203814.0
2022-09-07 12:45:00,39.54,39.59,39.48,39.49,133871.0,38.4191,38.4676,38.3608,38.3705,133871.0
2022-09-07 12:50:00,39.49,39.5,39.41,39.46,52402.0,38.3705,38.3802,38.2928,38.3413,52402.0
2022-09-07 12:55:00,39.45,39.48,39.42,39.48,53102.0,38.3316,38.3608,38.3025,38.3608,53102.0
2022-09-07 13:00:00,39.48,39.59,39.47,39.55,73717.0,38.3608,38.4676,38.3511,38.4288,73717.0
2022-09-07 13:05:00,39.54,39.55,39.49,39.5,55863.0,38.4191,38.4288,38.3705,38.3802,55863.0
2022-09-07 13:10:00,39.5,39.52,39.47,39.5,46573.0,38.3802,38.3996,38.3511,38.3802,46573.0
2022-09-07 13:15:00,39.51,39.53,39.47,39.47,47926.0,38.3899,38.4094,38.3511,38.3511,47926.0
2022-09-07 13:20:00,39.47,39.53,39.46,39.48,52875.0,38.3511,38.4094,38.3413,38.3608,52875.0
2022-09-07 13:25:00,39.49,39.49,39.44,39.45,110139.0,38.3705,38.3705,38.3219,38.3316,110139.0
2022-09-07 13:30:00,39.44,39.6,39.44,39.6,86326.0,38.3219,38.4774,38.3219,38.4774,86326.0
2022-09-07 13:35:00,39.59,39.67,39.55,39.67,145679.0,38.4676,38.5454,38.4288,38.5454,145679.0
2022-09-07 13:40:00,39.66,39.71,39.62,39.7,94649.0,38.5357,38.5842,38.4968,38.5745,94649.0
2022-09-07 13:45:00,39.7,39.73,39.64,39.7,96623.0,38.5745,38.6037,38.5162,38.5745,96623.0
2022-09-07 13:50:00,39.71,39.75,39.69,39.75,63328.0,38.5842,38.6231,38.5648,38.6231,63328.0
2022-09-07 13:55:00,39.74,39.77,39.72,39.73,60579.0,38.6134,38.6425,38.594,38.6037,60579.0
2022-09-07 14:00:00,39.73,39.87,39.72,39.86,106695.0,38.6037,38.7397,38.594,38.73,106695.0
2022-09-07 14:05:00,39.86,39.87,39.74,39.77,90476.0,38.73,38.7397,38.6134,38.6425,90476.0
2022-09-07 14:10:00,39.77,39.84,39.77,39.83,97690.0,38.6425,38.7106,38.6425,38.7008,97690.0
2022-09-07 14:15:00,39.83,39.87,39.78,39.79,107929.0,38.7008,38.7397,38.6523,38.662,107929.0
2022-09-07 14:20:00,39.79,39.82,39.76,39.81,53621.0,38.662,38.6911,38.6328,38.6814,53621.0
2022-09-07 14:25:00,39.82,39.89,39.81,39.88,96964.0,38.6911,38.7591,38.6814,38.7494,96964.0
2022-09-07 14:30:00,39.87,39.93,39.86,39.92,115941.0,38.7397,38.798,38.73,38.7883,115941.0
2022-09-07 14:35:00,39.92,39.93,39.89,39.9,74421.0,38.7883,38.798,38.7591,38.7689,74421.0
2022-09-07 14:40:00,39.9,39.94,39.9,39.91,64055.0,38.7689,38.8077,38.7689,38.7786,64055.0
2022-09-07 14:45:00,39.91,39.95,39.9,39.95,61438.0,38.7786,38.8174,38.7689,38.8174,61438.0
2022-09-07 14:50:00,39.95,39.96,39.88,39.94,119174.0,38.8174,38.8272,38.7494,38.8077,119174.0
2022-09-07 14:55:00,39.94,39.97,39.92,39.96,66592.0,38.8077,38.8369,38.7883,38.8272,66592.0
2022-09-07 15:00:00,39.97,40.02,39.95,40.0,150379.0,38.8369,38.8855,38.8174,38.866,150379.0
2022-09-07 15:05:00,40.0,40.01,39.96,40.01,81226.0,38.866,38.8757,38.8272,38.8757,81226.0
2022-09-07 15:10:00,40.01,40.11,39.97,40.1,183504.0,38.8757,38.9729,38.8369,38.9632,183504.0
2022-09-07 15:15:00,40.1,40.14,40.04,40.05,173802.0,38.9632,39.0021,38.9049,38.9146,173802.0
2022-09-07 15:20:00,40.06,40.06,40.01,40.04,74150.0,38.9243,38.9243,38.8757,38.9049,74150.0
2022-09-07 15:25:00,40.04,40.1,40.04,40.09,122997.0,38.9049,38.9632,38.9049,38.9535,122997.0
2022-09-07 15:30:00,40.09,40.09,40.03,40.08,211207.0,38.9535,38.9535,38.8952,38.9438,211207.0
2022-09-07 15:35:00,40.08,40.15,40.06,40.13,283826.0,38.9438,39.0118,38.9243,38.9923,283826.0
2022-09-07 15:40:00,40.13,40.13,40.04,40.11,230848.0,38.9923,38.9923,38.9049,38.9729,230848.0
2022-09-07 15:45:00,40.11,40.17,40.09,40.12,298622.0,38.9729,39.0312,38.9535,38.9826,298622.0
2022-09-07 15:50:00,40.12,40.13,40.04,40.09,415032.0,38.9826,38.9923,38.9049,38.9535,415032.0
2022-09-07 15:55:00,40.09,40.14,40.02,40.13,835345.0,38.9535,39.0021,38.8855,38.9923,835345.0
2022-09-08 09:30:00,39.45,39.6,39.36,39.5,437531.0,38.3316,38.4774,38.2442,38.3802,437531.0
2022-09-08 09:35:00,39.49,39.5,39.36,39.46,276854.0,38.3705,38.3802,38.2442,38.3413,276854.0
2022-09-08 09:40:00,39.45,39.91,39.34,39.8,372051.0,38.3316,38.7786,38.2247,38.6717,372051.0
2022-09-08 09:45:00,39.79,39.81,39.53,39.66,209456.0,38.662,38.6814,38.4094,38.5357,209456.0
2022-09-08 09:50:00,39.66,39.97,39.6,39.9,248860.0,38.5357,38.8369,38.4774,38.7689,248860.0
2022-09-08 09:55:00,39.9,40.0,39.84,39.88,311260.0,38.7689,38.866,38.7106,38.7494,311260.0
2022-09-08 10:00:00,39.88,39.93,39.61,39.66,147200.0,38.7494,38.798,38.4871,38.5357,147200.0
2022-09-08 10:05:00,39.66,39.88,39.66,39.87,150444.0,38.5357,38.7494,38.5357,38.7397,150444.0
2022-09-08 10:10:00,39.87,39.9,39.72,39.77,128483.0,38.7397,38.7689,38.594,38.6425,128483.0
2022-09-08 10:15:00,39.76,39.9,39.71,39.87,122983.0,38.6328,38.7689,38.5842,38.7397,122983.0
2022-09-08 10:20:00,39.87,39.92,39.72,39.73,125393.0,38.7397,38.7883,38.594,38.6037,125393.0
2022-09-08 10:25:00,39.73,39.86,39.69,39.76,112079.0,38.6037,38.73,38.5648,38.6328,112079.0
2022-09-08 10:30:00,39.77,39.89,39.7,39.83,118142.0,38.6425,38.7591,38.5745,38.7008,118142.0
2022-09-08 10:35:00,39.83,39.97,39.8,39.93,100123.0,38.7008,38.8369,38.6717,38.798,100123.0
2022-09-08 10:40:00,39.93,39.93,39.82,39.84,74185.0,38.798,38.798,38.6911,38.7106,74185.0
2022-09-08 10:45:00,39.84,39.91,39.78,39.9,89784.0,38.7106,38.7786,38.6523,38.7689,89784.0
2022-09-08 10:50:00,39.9,40.0,39.78,39.97,170366.0,38.7689,38.866,38.6523,38.8369,170366.0
2022-09-08 10:55:00,39.98,40.0,39.91,39.99,121970.0,38.8466,38.866,38.7786,38.8563,121970.0
2022-09-08 11:00:00,39.99,40.06,39.95,39.98,151693.0,38.8563,38.9243,38.8174,38.8466,151693.0
2022-09-08 11:05:00,39.97,40.01,39.95,39.98,70123.0,38.8369,38.8757,38.8174,38.8466,70123.0
2022-09-08 11:10:00,39.98,39.99,39.84,39.88,98193.0,38.8466,38.8563,38.7106,38.7494,98193.0
2022-09-08 11:15:00,39.88,39.98,39.87,39.98,128952.0,38.7494,38.8466,38.7397,38.8466,128952.0
2022-09-08 11:20:00,39.98,40.0,39.93,39.98,76779.0,38.8466,38.866,38.798,38.8466,76779.0
2022-09-08 11:25:00,39.98,39.98,39.86,39.93,107618.0,38.8466,38.8466,38.73,38.798,107618.0
2022-09-08 11:30:00,39.93,39.98,39.87,39.97,66851.0,38.798,38.8466,38.7397,38.8369,66851.0
2022-09-08 11:35:00,39.97,40.0,39.95,39.96,97639.0,38.8369,38.866,38.8174,38.8272,97639.0
2022-09-08 11:40:00,39.96,39.98,39.88,39.94,109011.0,38.8272,38.8466,38.7494,38.8077,109011.0
2022-09-08 11:45:00,39.94,39.95,39.85,39.86,81019.0,38.8077,38.8174,38.7203,38.73,81019.0
2022-09-08 11:50:00,39.85,40.0,39.85,40.0,72544.0,38.7203,38.866,38.7203,38.866,72544.0
2022-09-08 11:55:00,40.0,40.01,39.91,39.91,59622.0,38.866,38.8757,38.7786,38.7786,59622.0
2022-09-08 12:00:00,39.91,39.94,39.75,39.76,110396.0,38.7786,38.8077,38.6231,38.6328,110396.0
2022-09-08 12:05:00,39.76,39.78,39.66,39.68,204249.0,38.6328,38.6523,38.5357,38.5551,204249.0
2022-09-08 12:10:00,39.66,39.73,39.56,39.69,144691.0,38.5357,38.6037,38.4385,38.5648,144691.0
2022-09-08 12:15:00,39.68,39.79,39.65,39.76,82864.0,38.5551,38.662,38.5259,38.6328,82864.0
2022-09-08 12:20:00,39.77,39.78,39.61,39.65,132597.0,38.6425,38.6523,38.4871,38.5259,132597.0
2022-09-08 12:25:00,39.65,39.69,39.61,39.63,105953.0,38.5259,38.5648,38.4871,38.5065,105953.0
2022-09-08 12:30:00,39.62,39.75,39.61,39.7,88351.0,38.4968,38.6231,38.4871,38.5745,88351.0
2022-09-08 12:35:00,39.71,39.78,39.7,39.74,65283.0,38.5842,38.6523,38.5745,38.6134,65283.0
2022-09-08 12:40:00,39.75,39.93,39.73,39.91,106625.0,38.6231,38.798,38.6037,38.7786,106625.0
2022-09-08 12:45:00,39.91,39.91,39.81,39.91,85636.0,38.7786,38.7786,38.6814,38.7786,85636.0
2022-09-08 12:50:00,39.91,40.03,39.89,39.98,112574.0,38.7786,38.8952,38.7591,38.8466,112574.0
2022-09-08 12:55:00,39.97,40.04,39.96,40.01,43750.0,38.8369,38.9049,38.8272,38.8757,43750.0
2022-09-08 13:00:00,40.01,40.04,39.95,39.97,67870.0,38.8757,38.9049,38.8174,38.8369,67870.0
2022-09-08 13:05:00,39.96,40.03,39.87,39.96,112020.0,38.8272,38.8952,38.7397,38.8272,112020.0
2022-09-08 13:10:00,39.96,40.16,39.96,40.14,101577.0,38.8272,39.0215,38.8272,39.0021,101577.0
2022-09-08 13:15:00,40.15,40.15,40.09,40.12,58172.0,39.0118,39.0118,38.9535,38.9826,58172.0
2022-09-08 13:20:00,40.12,40.23,40.12,40.21,168480.0,38.9826,39.0895,38.9826,39.0701,168480.0
2022-09-08 13:25:00,40.21,40.29,40.18,40.24,114864.0,39.0701,39.1478,39.0409,39.0992,114864.0
2022-09-08 13:30:00,40.25,40.3,40.21,40.26,105326.0,39.1089,39.1575,39.0701,39.1187,105326.0
2022-09-08 13:35:00,40.26,40.39,40.25,40.37,111251.0,39.1187,39.245,39.1089,39.2255,111251.0
2022-09-08 13:40:00,40.37,40.41,40.34,40.41,72749.0,39.2255,39.2644,39.1964,39.2644,72749.0
2022-09-08 13:45:00,40.4,40.47,40.38,40.47,131386.0,39.2547,39.3227,39.2353,39.3227,131386.0
2022-09-08 13:50:00,40.46,40.49,40.42,40.45,110258.0,39.313,39.3421,39.2741,39.3033,110258.0
2022-09-08 13:55:00,40.44,40.55,40.35,40.55,200849.0,39.2936,39.4004,39.2061,39.4004,200849.0
2022-09-08 14:00:00,40.54,40.62,40.51,40.62,202498.0,39.3907,39.4684,39.3616,39.4684,202498.0
2022-09-08 14:05:00,40.62,40.63,40.57,40.63,149359.0,39.4684,39.4782,39.4199,39.4782,149359.0
2022-09-08 14:10:00,40.64,40.68,40.62,40.66,173994.0,39.4879,39.5267,39.4684,39.5073,173994.0
2022-09-08 14:15:00,40.65,40.66,40.48,40.52,121631.0,39.4976,39.5073,39.3324,39.3713,121631.0
2022-09-08 14:20:00,40.52,40.55,40.41,40.46,92763.0,39.3713,39.4004,39.2644,39.313,92763.0
2022-09-08 14:25:00,40.47,40.49,40.38,40.42,105510.0,39.3227,39.3421,39.2353,39.2741,105510.0
2022-09-08 14:30:00,40.43,40.5,40.41,40.48,138948.0,39.2838,39.3519,39.2644,39.3324,138948.0
2022-09-08 14:35:00,40.48,40.5,40.4,40.44,74080.0,39.3324,39.3519,39.2547,39.2936,74080.0
2022-09-08 14:40:00,40.44,40.47,40.3,40.36,123973.0,39.2936,39.3227,39.1575,39.2158,123973.0
2022-09-08 14:45:00,40.37,40.38,40.28,40.35,79345.0,39.2255,39.2353,39.1381,39.2061,79345.0
2022-09-08 14:50:00,40.36,40.43,40.32,40.42,65332.0,39.2158,39.2838,39.177,39.2741,65332.0
2022-09-08 14:55:00,40.41,40.44,40.37,40.41,86307.0,39.2644,39.2936,39.2255,39.2644,86307.0
2022-09-08 15:00:00,40.41,40.46,40.3,40.37,75341.0,39.2644,39.313,39.1575,39.2255,75341.0
2022-09-08 15:05:00,40.37,40.42,40.34,40.38,118885.0,39.2255,39.2741,39.1964,39.2353,118885.0
2022-09-08 15:10:00,40.38,40.45,40.32,40.44,57107.0,39.2353,39.3033,39.177,39.2936,57107.0
2022-09-08 15:15:00,40.45,40.48,40.42,40.44,90919.0,39.3033,39.3324,39.2741,39.2936,90919.0
2022-09-08 15:20:00,40.44,40.49,40.43,40.48,85081.0,39.2936,39.3421,39.2838,39.3324,85081.0
2022-09-08 15:25:00,40.48,40.49,40.44,40.47,64286.0,39.3324,39.3421,39.2936,39.3227,64286.0
2022-09-08 15:30:00,40.47,40.52,40.45,40.46,141242.0,39.3227,39.3713,39.3033,39.313,141242.0
2022-09-08 15:35:00,40.46,40.5,40.44,40.48,118368.0,39.313,39.3519,39.2936,39.3324,118368.0
2022-09-08 15:40:00,40.48,40.52,40.33,40.33,131665.0,39.3324,39.3713,39.1867,39.1867,131665.0
2022-09-08 15:45:00,40.34,40.43,40.32,40.34,211364.0,39.1964,39.2838,39.177,39.1964,211364.0
2022-09-08 15:50:00,40.33,40.49,40.32,40.48,255035.0,39.1867,39.3421,39.177,39.3324,255035.0
2022-09-08 15:55:00,40.48,40.54,40.45,40.51,513658.0,39.3324,39.3907,39.3033,39.3616,513658.0
2022-09-09 09:30:00,40.75,41.17,40.7,41.15,438207.0,39.5948,40.0029,39.5462,39.9834,438207.0
2022-09-09 09:35:00,41.16,41.54,41.15,41.38,512454.0,39.9931,40.3624,39.9834,40.2069,512454.0
2022-09-09 09:40:00,41.41,41.44,41.08,41.13,270521.0,40.2361,40.2652,39.9154,39.964,270521.0
2022-09-09 09:45:00,41.13,41.27,41.04,41.11,219342.0,39.964,40.1,39.8765,39.9446,219342.0
2022-09-09 09:50:00,41.12,41.12,40.93,40.96,194044.0,39.9543,39.9543,39.7697,39.7988,194044.0
2022-09-09 09:55:00,40.97,41.14,40.89,41.07,160650.0,39.8085,39.9737,39.7308,39.9057,160650.0
2022-09-09 10:00:00,41.08,41.23,41.07,41.17,151428.0,39.9154,40.0612,39.9057,40.0029,151428.0
2022-09-09 10:05:00,41.17,41.27,41.14,41.23,113138.0,40.0029,40.1,39.9737,40.0612,113138.0
2022-09-09 10:10:00,41.23,41.23,41.08,41.13,75452.0,40.0612,40.0612,39.9154,39.964,75452.0
2022-09-09 10:15:00,41.14,41.22,41.05,41.09,86256.0,39.9737,40.0514,39.8863,39.9251,86256.0
2022-09-09 10:20:00,41.09,41.13,41.01,41.06,89132.0,39.9251,39.964,39.8474,39.896,89132.0
2022-09-09 10:25:00,41.06,41.08,40.97,41.05,86910.0,39.896,39.9154,39.8085,39.8863,86910.0
2022-09-09 10:30:00,41.05,41.05,40.93,40.95,102688.0,39.8863,39.8863,39.7697,39.7891,102688.0
2022-09-09 10:35:00,40.96,41.0,40.91,40.93,81135.0,39.7988,39.8377,39.7502,39.7697,81135.0
2022-09-09 10:40:00,40.94,41.01,40.92,40.95,117765.0,39.7794,39.8474,39.7599,39.7891,117765.0
2022-09-09 10:45:00,40.95,40.99,40.88,40.96,275825.0,39.7891,39.828,39.7211,39.7988,275825.0
2022-09-09 10:50:00,40.96,40.97,40.84,40.88,219232.0,39.7988,39.8085,39.6822,39.7211,219232.0
2022-09-09 10:55:00,40.88,40.88,40.8,40.84,98131.0,39.7211,39.7211,39.6433,39.6822,98131.0
2022-09-09 11:00:00,40.85,40.88,40.75,40.8,106932.0,39.6919,39.7211,39.5948,39.6433,106932.0
2022-09-09 11:05:00,40.8,40.88,40.8,40.82,87632.0,39.6433,39.7211,39.6433,39.6628,87632.0
2022-09-09 11:10:00,40.82,40.9,40.79,40.89,105797.0,39.6628,39.7405,39.6336,39.7308,105797.0
2022-09-09 11:15:00,40.9,40.9,40.83,40.85,74172.0,39.7405,39.7405,39.6725,39.6919,74172.0
2022-09-09 11:20:00,40.84,40.88,40.78,40.79,132733.0,39.6822,39.7211,39.6239,39.6336,132733.0
2022-09-09 11:25:00,40.79,40.89,40.79,40.88,75612.0,39.6336,39.7308,39.6336,39.7211,75612.0
2022-09-09 11:30:00,40.88,40.91,40.8,40.84,114069.0,39.7211,39.7502,39.6433,39.6822,114069.0
2022-09-09 11:35:00,40.85,40.98,40.84,40.97,106948.0,39.6919,39.8182,39.6822,39.8085,106948.0
2022-09-09 11:40:00,40.97,41.01,40.96,41.01,112052.0,39.8085,39.8474,39.7988,39.8474,112052.0
2022-09-09 11:45:00,41.0,41.07,40.99,41.05,154293.0,39.8377,39.9057,39.828,39.8863,154293.0
2022-09-09 11:50:00,41.05,41.06,40.99,41.02,55469.0,39.8863,39.896,39.828,39.8571,55469.0
2022-09-09 11:55:00,41.01,41.02,40.98,41.0,103052.0,39.8474,39.8571,39.8182,39.8377,103052.0
2022-09-09 12:00:00,40.99,41.01,40.85,40.91,131912.0,39.828,39.8474,39.6919,39.7502,131912.0
2022-09-09 12:05:00,40.92,41.01,40.91,41.01,139466.0,39.7599,39.8474,39.7502,39.8474,139466.0
2022-09-09 12:10:00,41.01,41.08,40.99,41.05,78164.0,39.8474,39.9154,39.828,39.8863,78164.0
2022-09-09 12:15:00,41.05,41.06,40.93,40.99,85325.0,39.8863,39.896,39.7697,39.828,85325.0
2022-09-09 12:20:00,41.0,41.0,40.91,40.93,67165.0,39.8377,39.8377,39.7502,39.7697,67165.0
2022-09-09 12:25:00,40.93,41.04,40.92,41.0,57848.0,39.7697,39.8765,39.7599,39.8377,57848.0
2022-09-09 12:30:00,41.0,41.01,40.94,40.98,65355.0,39.8377,39.8474,39.7794,39.8182,65355.0
2022-09-09 12:35:00,40.98,41.05,40.97,41.03,33341.0,39.8182,39.8863,39.8085,39.8668,33341.0
2022-09-09 12:40:00,41.04,41.08,40.99,41.0,62570.0,39.8765,39.9154,39.828,39.8377,62570.0
2022-09-09 12:45:00,41.0,41.02,40.95,41.02,53138.0,39.8377,39.8571,39.7891,39.8571,53138.0
2022-09-09 12:50:00,41.02,41.05,41.0,41.01,41153.0,39.8571,39.8863,39.8377,39.8474,41153.0
2022-09-09 12:55:00,41.01,41.07,40.98,41.05,126206.0,39.8474,39.9057,39.8182,39.8863,126206.0
2022-09-09 13:00:00,41.05,41.06,40.97,41.02,113890.0,39.8863,39.896,39.8085,39.8571,113890.0
2022-09-09 13:05:00,41.02,41.09,41.01,41.07,53808.0,39.8571,39.9251,39.8474,39.9057,53808.0
2022-09-09 13:10:00,41.07,41.08,41.05,41.07,60735.0,39.9057,39.9154,39.8863,39.9057,60735.0
2022-09-09 13:15:00,41.07,41.12,41.05,41.09,62400.0,39.9057,39.9543,39.8863,39.9251,62400.0
2022-09-09 13:20:00,41.1,41.16,41.08,41.15,82320.0,39.9348,39.9931,39.9154,39.9834,82320.0
2022-09-09 13:25:00,41.15,41.18,41.11,41.14,71443.0,39.9834,40.0126,39.9446,39.9737,71443.0
2022-09-09 13:30:00,41.14,41.16,41.13,41.15,55695.0,39.9737,39.9931,39.964,39.9834,55695.0
2022-09-09 13:35:00,41.16,41.17,41.15,41.16,65661.0,39.9931,40.0029,39.9834,39.9931,65661.0
2022-09-09 13:40:00,41.16,41.16,41.11,41.11,92396.0,39.9931,39.9931,39.9446,39.9446,92396.0
2022-09-09 13:45:00,41.11,41.14,41.09,41.14,66403.0,39.9446,39.9737,39.9251,39.9737,66403.0
2022-09-09 13:50:00,41.14,41.14,41.08,41.13,76302.0,39.9737,39.9737,39.9154,39.964,76302.0
2022-09-09 13:55:00,41.13,41.16,41.1,41.11,65311.0,39.964,39.9931,39.9348,39.9446,65311.0
2022-09-09 14:00:00,41.1,41.1,41.0,41.01,101691.0,39.9348,39.9348,39.8377,39.8474,101691.0
2022-09-09 14:05:00,41.01,41.05,40.99,41.02,99315.0,39.8474,39.8863,39.828,39.8571,99315.0
2022-09-09 14:10:00,41.03,41.15,41.03,41.15,77558.0,39.8668,39.9834,39.8668,39.9834,77558.0
2022-09-09 14:15:00,41.14,41.17,41.11,41.14,72581.0,39.9737,40.0029,39.9446,39.9737,72581.0
2022-09-09 14:20:00,41.13,41.15,41.11,41.12,33536.0,39.964,39.9834,39.9446,39.9543,33536.0
2022-09-09 14:25:00,41.12,41.12,41.07,41.1,69762.0,39.9543,39.9543,39.9057,39.9348,69762.0
2022-09-09 14:30:00,41.1,41.1,41.03,41.04,56390.0,39.9348,39.9348,39.8668,39.8765,56390.0
2022-09-09 14:35:00,41.04,41.11,41.03,41.11,47961.0,39.8765,39.9446,39.8668,39.9446,47961.0
2022-09-09 14:40:00,41.1,41.13,41.07,41.07,47880.0,39.9348,39.964,39.9057,39.9057,47880.0
2022-09-09 14:45:00,41.08,41.08,41.03,41.03,47196.0,39.9154,39.9154,39.8668,39.8668,47196.0
2022-09-09 14:50:00,41.04,41.06,41.01,41.05,55248.0,39.8765,39.896,39.8474,39.8863,55248.0
2022-09-09 14:55:00,41.04,41.12,41.04,41.09,69159.0,39.8765,39.9543,39.8765,39.9251,69159.0
2022-09-09 15:00:00,41.09,41.2,41.09,41.2,81112.0,39.9251,40.032,39.9251,40.032,81112.0
2022-09-09 15:05:00,41.2,41.2,41.12,41.18,150577.0,40.032,40.032,39.9543,40.0126,150577.0
2022-09-09 15:10:00,41.18,41.2,41.16,41.19,151173.0,40.0126,40.032,39.9931,40.0223,151173.0
2022-09-09 15:15:00,41.19,41.24,41.17,41.23,132709.0,40.0223,40.0709,40.0029,40.0612,132709.0
2022-09-09 15:20:00,41.23,41.23,41.18,41.23,86755.0,40.0612,40.0612,40.0126,40.0612,86755.0
2022-09-09 15:25:00,41.23,41.29,41.22,41.29,120756.0,40.0612,40.1195,40.0514,40.1195,120756.0
2022-09-09 15:30:00,41.29,41.35,41.27,41.34,153402.0,40.1195,40.1778,40.1,40.168,153402.0
2022-09-09 15:35:00,41.35,41.36,41.29,41.33,129877.0,40.1778,40.1875,40.1195,40.1583,129877.0
2022-09-09 15:40:00,41.33,41.4,41.32,41.39,242413.0,40.1583,40.2263,40.1486,40.2166,242413.0
2022-09-09 15:45:00,41.39,41.39,41.3,41.33,236700.0,40.2166,40.2166,40.1292,40.1583,236700.0
2022-09-09 15:50:00,41.33,41.35,41.27,41.32,244671.0,40.1583,40.1778,40.1,40.1486,244671.0
2022-09-09 15:55:00,41.33,41.34,41.28,41.29,434058.0,40.1583,40.168,40.1097,40.1195,434058.0
2022-09-12 09:30:00,41.66,41.9,41.63,41.67,420108.0,40.479,40.7122,40.4498,40.4887,420108.0
2022-09-12 09:35:00,41.67,41.67,41.41,41.43,230463.0,40.4887,40.4887,40.2361,40.2555,230463.0
2022-09-12 09:40:00,41.43,41.68,41.4,41.63,252916.0,40.2555,40.4984,40.2263,40.4498,252916.0
2022-09-12 09:45:00,41.63,41.87,41.6,41.83,227164.0,40.4498,40.683,40.4207,40.6441,227164.0
2022-09-12 09:50:00,41.83,41.94,41.74,41.94,205500.0,40.6441,40.751,40.5567,40.751,205500.0
2022-09-12 09:55:00,41.94,42.04,41.92,42.04,337973.0,40.751,40.8482,40.7316,40.8482,337973.0
2022-09-12 10:00:00,42.04,42.1,41.97,42.0,247266.0,40.8482,40.9065,40.7802,40.8093,247266.0
2022-09-12 10:05:00,42.0,42.07,41.96,42.0,185462.0,40.8093,40.8773,40.7705,40.8093,185462.0
2022-09-12 10:10:00,42.01,42.16,41.99,42.15,219276.0,40.819,40.9648,40.7996,40.9551,219276.0
2022-09-12 10:15:00,42.15,42.34,42.12,42.32,200262.0,40.9551,41.1397,40.9259,41.1203,200262.0
2022-09-12 10:20:00,42.33,42.36,42.23,42.32,222605.0,41.13,41.1591,41.0328,41.1203,222605.0
2022-09-12 10:25:00,42.32,42.36,42.26,42.29,112785.0,41.1203,41.1591,41.062,41.0911,112785.0
2022-09-12 10:30:00,42.29,42.32,42.23,42.29,274918.0,41.0911,41.1203,41.0328,41.0911,274918.0
2022-09-12 10:35:00,42.29,42.33,42.22,42.28,174355.0,41.0911,41.13,41.0231,41.0814,174355.0
2022-09-12 10:40:00,42.27,42.29,42.19,42.21,179033.0,41.0717,41.0911,40.9939,41.0134,179033.0
2022-09-12 10:45:00,42.22,42.33,42.21,42.32,104994.0,41.0231,41.13,41.0134,41.1203,104994.0
2022-09-12 10:50:00,42.33,42.36,42.19,42.19,177763.0,41.13,41.1591,40.9939,40.9939,177763.0
2022-09-12 10:55:00,42.18,42.22,42.07,42.11,127421.0,40.9842,41.0231,40.8773,40.9162,127421.0
2022-09-12 11:00:00,42.11,42.12,41.95,42.02,156116.0,40.9162,40.9259,40.7607,40.8288,156116.0
2022-09-12 11:05:00,42.02,42.09,41.98,42.06,96119.0,40.8288,40.8968,40.7899,40.8676,96119.0
2022-09-12 11:10:00,42.06,42.15,42.01,42.15,67936.0,40.8676,40.9551,40.819,40.9551,67936.0
2022-09-12 11:15:00,42.14,42.17,42.1,42.15,107328.0,40.9454,40.9745,40.9065,40.9551,107328.0
2022-09-12 11:20:00,42.15,42.21,42.13,42.2,114379.0,40.9551,41.0134,40.9356,41.0037,114379.0
2022-09-12 11:25:00,42.2,42.29,42.19,42.28,102823.0,41.0037,41.0911,40.9939,41.0814,102823.0
2022-09-12 11:30:00,42.29,42.35,42.24,42.3,156234.0,41.0911,41.1494,41.0425,41.1008,156234.0
2022-09-12 11:35:00,42.3,42.31,42.23,42.3,87116.0,41.1008,41.1105,41.0328,41.1008,87116.0
2022-09-12 11:40:00,42.3,42.35,42.2,42.22,162172.0,41.1008,41.1494,41.0037,41.0231,162172.0
2022-09-12 11:45:00,42.23,42.24,42.06,42.08,133734.0,41.0328,41.0425,40.8676,40.8871,133734.0
2022-09-12 11:50:00,42.07,42.09,41.98,41.99,184435.0,40.8773,40.8968,40.7899,40.7996,184435.0
2022-09-12 11:55:00,41.98,42.01,41.88,41.96,113225.0,40.7899,40.819,40.6927,40.7705,113225.0
2022-09-12 12:00:00,41.96,41.97,41.85,41.86,97954.0,40.7705,40.7802,40.6636,40.6733,97954.0
2022-09-12 12:05:00,41.86,41.9,41.72,41.73,146663.0,40.6733,40.7122,40.5373,40.547,146663.0
2022-09-12 12:10:00,41.73,41.75,41.66,41.69,175644.0,40.547,40.5664,40.479,40.5081,175644.0
2022-09-12 12:15:00,41.69,41.69,41.59,41.62,129610.0,40.5081,40.5081,40.411,40.4401,129610.0
2022-09-12 12:20:00,41.62,41.68,41.58,41.65,171228.0,40.4401,40.4984,40.4012,40.4692,171228.0
2022-09-12 12:25:00,41.65,41.71,41.6,41.69,83852.0,40.4692,40.5275,40.4207,40.5081,83852.0
2022-09-12 12:30:00,41.7,41.73,41.65,41.69,82895.0,40.5178,40.547,40.4692,40.5081,82895.0
2022-09-12 12:35:00,41.69,41.74,41.65,41.73,87930.0,40.5081,40.5567,40.4692,40.547,87930.0
2022-09-12 12:40:00,41.74,41.85,41.74,41.85,95421.0,40.5567,40.6636,40.5567,40.6636,95421.0
2022-09-12 12:45:00,41.86,41.87,41.72,41.76,106229.0,40.6733,40.683,40.5373,40.5761,106229.0
2022-09-12 12:50:00,41.76,41.82,41.75,41.77,92408.0,40.5761,40.6344,40.5664,40.5858,92408.0
2022-09-12 12:55:00,41.77,41.81,41.77,41.8,61499.0,40.5858,40.6247,40.5858,40.615,61499.0
2022-09-12 13:00:00,41.8,41.83,41.73,41.78,112110.0,40.615,40.6441,40.547,40.5956,112110.0
2022-09-12 13:05:00,41.79,41.94,41.77,41.93,72173.0,40.6053,40.751,40.5858,40.7413,72173.0
2022-09-12 13:10:00,41.93,41.96,41.9,41.94,78815.0,40.7413,40.7705,40.7122,40.751,78815.0
2022-09-12 13:15:00,41.94,42.0,41.94,41.97,73973.0,40.751,40.8093,40.751,40.7802,73973.0
2022-09-12 13:20:00,41.97,41.98,41.9,41.91,59829.0,40.7802,40.7899,40.7122,40.7219,59829.0
2022-09-12 13:25:00,41.91,41.97,41.86,41.94,63388.0,40.7219,40.7802,40.6733,40.751,63388.0
2022-09-12 13:30:00,41.95,41.98,41.91,41.97,55470.0,40.7607,40.7899,40.7219,40.7802,55470.0
2022-09-12 13:35:00,41.98,41.98,41.93,41.94,71511.0,40.7899,40.7899,40.7413,40.751,71511.0
2022-09-12 13:40:00,41.95,41.95,41.85,41.87,50629.0,40.7607,40.7607,40.6636,40.683,50629.0
2022-09-12 13:45:00,41.86,41.93,41.85,41.93,52968.0,40.6733,40.7413,40.6636,40.7413,52968.0
2022-09-12 13:50:00,41.93,41.97,41.92,41.96,57053.0,40.7413,40.7802,40.7316,40.7705,57053.0
2022-09-12 13:55:00,41.96,41.98,41.92,41.96,61701.0,40.7705,40.7899,40.7316,40.7705,61701.0
2022-09-12 14:00:00,41.96,41.99,41.91,41.92,169757.0,40.7705,40.7996,40.7219,40.7316,169757.0
2022-09-12 14:05:00,41.92,41.96,41.9,41.94,41067.0,40.7316,40.7705,40.7122,40.751,41067.0
2022-09-12 14:10:00,41.94,41.96,41.93,41.95,44981.0,40.751,40.7705,40.7413,40.7607,44981.0
2022-09-12 14:15:00,41.95,41.97,41.86,41.89,67058.0,40.7607,40.7802,40.6733,40.7024,67058.0
2022-09-12 14:20:00,41.88,41.93,41.83,41.89,67594.0,40.6927,40.7413,40.6441,40.7024,67594.0
2022-09-12 14:25:00,41.9,41.93,41.86,41.87,79650.0,40.7122,40.7413,40.6733,40.683,79650.0
2022-09-12 14:30:00,41.87,41.89,41.82,41.84,58255.0,40.683,40.7024,40.6344,40.6539,58255.0
2022-09-12 14:35:00,41.84,41.94,41.83,41.93,62252.0,40.6539,40.751,40.6441,40.7413,62252.0
2022-09-12 14:40:00,41.94,41.98,41.92,41.97,67903.0,40.751,40.7899,40.7316,40.7802,67903.0
2022-09-12 14:45:00,41.96,42.08,41.96,42.06,125543.0,40.7705,40.8871,40.7705,40.8676,125543.0
2022-09-12 14:50:00,42.07,42.1,42.03,42.04,142786.0,40.8773,40.9065,40.8385,40.8482,142786.0
2022-09-12 14:55:00,42.04,42.07,42.01,42.04,70905.0,40.8482,40.8773,40.819,40.8482,70905.0
2022-09-12 15:00:00,42.04,42.08,42.01,42.06,102089.0,40.8482,40.8871,40.819,40.8676,102089.0
2022-09-12 15:05:00,42.07,42.16,42.06,42.15,169747.0,40.8773,40.9648,40.8676,40.9551,169747.0
2022-09-12 15:10:00,42.16,42.18,42.12,42.15,115556.0,40.9648,40.9842,40.9259,40.9551,115556.0
2022-09-12 15:15:00,42.16,42.17,42.11,42.14,104402.0,40.9648,40.9745,40.9162,40.9454,104402.0
2022-09-12 15:20:00,42.15,42.18,42.09,42.11,89724.0,40.9551,40.9842,40.8968,40.9162,89724.0
2022-09-12 15:25:00,42.11,42.12,42.05,42.05,108665.0,40.9162,40.9259,40.8579,40.8579,108665.0
2022-09-12 15:30:00,42.05,42.06,41.99,41.99,139469.0,40.8579,40.8676,40.7996,40.7996,139469.0
2022-09-12 15:35:00,41.99,42.06,41.97,42.03,148624.0,40.7996,40.8676,40.7802,40.8385,148624.0
2022-09-12 15:40:00,42.03,42.1,42.02,42.09,146743.0,40.8385,40.9065,40.8288,40.8968,146743.0
2022-09-12 15:45:00,42.09,42.11,41.97,41.99,219743.0,40.8968,40.9162,40.7802,40.7996,219743.0
2022-09-12 15:50:00,41.99,42.0,41.94,41.98,250935.0,40.7996,40.8093,40.751,40.7899,250935.0
2022-09-12 15:55:00,41.98,42.09,41.94,42.09,638730.0,40.7899,40.8968,40.751,40.8968,638730.0
2022-09-13 09:30:00,40.6,41.05,40.43,40.95,414531.0,39.449,39.8863,39.2838,39.7891,414531.0
2022-09-13 09:35:00,40.98,40.99,40.72,40.97,252153.0,39.8182,39.828,39.5656,39.8085,252153.0
2022-09-13 09:40:00,40.99,41.15,40.91,41.05,280771.0,39.828,39.9834,39.7502,39.8863,280771.0
2022-09-13 09:45:00,41.05,41.13,40.94,41.11,142393.0,39.8863,39.964,39.7794,39.9446,142393.0
2022-09-13 09:50:00,41.12,41.38,41.11,41.28,224594.0,39.9543,40.2069,39.9446,40.1097,224594.0
2022-09-13 09:55:00,41.28,41.29,41.09,41.13,205161.0,40.1097,40.1195,39.9251,39.964,205161.0
2022-09-13 10:00:00,41.12,41.17,40.96,41.0,231240.0,39.9543,40.0029,39.7988,39.8377,231240.0
2022-09-13 10:05:00,41.0,41.12,40.99,41.05,111807.0,39.8377,39.9543,39.828,39.8863,111807.0
2022-09-13 10:10:00,41.07,41.22,41.05,41.19,95201.0,39.9057,40.0514,39.8863,40.0223,95201.0
2022-09-13 10:15:00,41.19,41.37,41.16,41.36,135144.0,40.0223,40.1972,39.9931,40.1875,135144.0
2022-09-13 10:20:00,41.36,41.36,41.18,41.2,196207.0,40.1875,40.1875,40.0126,40.032,196207.0
2022-09-13 10:25:00,41.21,41.27,41.17,41.18,128211.0,40.0417,40.1,40.0029,40.0126,128211.0
2022-09-13 10:30:00,41.18,41.27,41.13,41.14,187091.0,40.0126,40.1,39.964,39.9737,187091.0
2022-09-13 10:35:00,41.14,41.16,41.08,41.08,147734.0,39.9737,39.9931,39.9154,39.9154,147734.0
2022-09-13 10:40:00,41.08,41.09,40.97,41.03,130326.0,39.9154,39.9251,39.8085,39.8668,130326.0
2022-09-13 10:45:00,41.03,41.05,41.01,41.02,153006.0,39.8668,39.8863,39.8474,39.8571,153006.0
2022-09-13 10:50:00,41.02,41.04,40.96,41.03,111035.0,39.8571,39.8765,39.7988,39.8668,111035.0
2022-09-13 10:55:00,41.03,41.16,41.03,41.08,119615.0,39.8668,39.9931,39.8668,39.9154,119615.0
2022-09-13 11:00:00,41.08,41.19,41.06,41.18,103907.0,39.9154,40.0223,39.896,40.0126,103907.0
2022-09-13 11:05:00,41.19,41.22,41.09,41.14,79121.0,40.0223,40.0514,39.9251,39.9737,79121.0
2022-09-13 11:10:00,41.13,41.14,41.04,41.09,88328.0,39.964,39.9737,39.8765,39.9251,88328.0
2022-09-13 11:15:00,41.08,41.13,40.99,40.99,108142.0,39.9154,39.964,39.828,39.828,108142.0
2022-09-13 11:20:00,40.98,41.07,40.96,41.04,91365.0,39.8182,39.9057,39.7988,39.8765,91365.0
2022-09-13 11:25:00,41.04,41.07,41.01,41.06,128336.0,39.8765,39.9057,39.8474,39.896,128336.0
2022-09-13 11:30:00,41.06,41.1,41.03,41.05,89334.0,39.896,39.9348,39.8668,39.8863,89334.0
2022-09-13 11:35:00,41.05,41.15,41.05,41.12,63987.0,39.8863,39.9834,39.8863,39.9543,63987.0
2022-09-13 11:40:00,41.11,41.11,40.88,40.93,90216.0,39.9446,39.9446,39.7211,39.7697,90216.0
2022-09-13 11:45:00,40.93,40.93,40.82,40.82,81393.0,39.7697,39.7697,39.6628,39.6628,81393.0
2022-09-13 11:50:00,40.82,40.94,40.81,40.94,85892.0,39.6628,39.7794,39.6531,39.7794,85892.0
2022-09-13 11:55:00,40.94,41.03,40.92,41.01,68198.0,39.7794,39.8668,39.7599,39.8474,68198.0
2022-09-13 12:00:00,41.01,41.14,41.01,41.13,82007.0,39.8474,39.9737,39.8474,39.964,82007.0
2022-09-13 12:05:00,41.12,41.18,41.09,41.13,86696.0,39.9543,40.0126,39.9251,39.964,86696.0
2022-09-13 12:10:00,41.14,41.15,41.08,41.14,63515.0,39.9737,39.9834,39.9154,39.9737,63515.0
2022-09-13 12:15:00,41.15,41.19,41.14,41.16,80171.0,39.9834,40.0223,39.9737,39.9931,80171.0
2022-09-13 12:20:00,41.16,41.22,41.13,41.19,57285.0,39.9931,40.0514,39.964,40.0223,57285.0
2022-09-13 12:25:00,41.19,41.2,41.12,41.15,64864.0,40.0223,40.032,39.9543,39.9834,64864.0
2022-09-13 12:30:00,41.15,41.19,41.08,41.19,64118.0,39.9834,40.0223,39.9154,40.0223,64118.0
2022-09-13 12:35:00,41.19,41.23,41.16,41.18,52306.0,40.0223,40.0612,39.9931,40.0126,52306.0
2022-09-13 12:40:00,41.17,41.2,41.13,41.15,53099.0,40.0029,40.032,39.964,39.9834,53099.0
2022-09-13 12:45:00,41.16,41.22,41.15,41.22,53250.0,39.9931,40.0514,39.9834,40.0514,53250.0
2022-09-13 12:50:00,41.22,41.29,41.21,41.28,97365.0,40.0514,40.1195,40.0417,40.1097,97365.0
2022-09-13 12:55:00,41.28,41.29,41.21,41.22,79293.0,40.1097,40.1195,40.0417,40.0514,79293.0
2022-09-13 13:00:00,41.22,41.3,41.15,41.23,95732.0,40.0514,40.1292,39.9834,40.0612,95732.0
2022-09-13 13:05:00,41.23,41.32,41.21,41.22,96784.0,40.0612,40.1486,40.0417,40.0514,96784.0
2022-09-13 13:10:00,41.21,41.34,41.18,41.33,107200.0,40.0417,40.168,40.0126,40.1583,107200.0
2022-09-13 13:15:00,41.33,41.34,41.2,41.23,80571.0,40.1583,40.168,40.032,40.0612,80571.0
2022-09-13 13:20:00,41.22,41.3,41.18,41.28,51189.0,40.0514,40.1292,40.0126,40.1097,51189.0
2022-09-13 13:25:00,41.29,41.34,41.27,41.34,46235.0,40.1195,40.168,40.1,40.168,46235.0
2022-09-13 13:30:00,41.33,41.4,41.31,41.4,100603.0,40.1583,40.2263,40.1389,40.2263,100603.0
2022-09-13 13:35:00,41.4,41.42,41.35,41.39,88771.0,40.2263,40.2458,40.1778,40.2166,88771.0
2022-09-13 13:40:00,41.38,41.38,41.3,41.3,97006.0,40.2069,40.2069,40.1292,40.1292,97006.0
2022-09-13 13:45:00,41.3,41.33,41.28,41.32,58283.0,40.1292,40.1583,40.1097,40.1486,58283.0
2022-09-13 13:50:00,41.32,41.33,41.16,41.19,311699.0,40.1486,40.1583,39.9931,40.0223,311699.0
2022-09-13 13:55:00,41.19,41.2,41.15,41.16,87455.0,40.0223,40.032,39.9834,39.9931,87455.0
2022-09-13 14:00:00,41.15,41.18,41.07,41.11,145150.0,39.9834,40.0126,39.9057,39.9446,145150.0
2022-09-13 14:05:00,41.11,41.17,41.11,41.12,82932.0,39.9446,40.0029,39.9446,39.9543,82932.0
2022-09-13 14:10:00,41.12,41.19,41.06,41.16,87600.0,39.9543,40.0223,39.896,39.9931,87600.0
2022-09-13 14:15:00,41.16,41.21,41.14,41.2,53794.0,39.9931,40.0417,39.9737,40.032,53794.0
2022-09-13 14:20:00,41.2,41.23,41.15,41.16,73789.0,40.032,40.0612,39.9834,39.9931,73789.0
2022-09-13 14:25:00,41.15,41.17,41.08,41.11,73948.0,39.9834,40.0029,39.9154,39.9446,73948.0
2022-09-13 14:30:00,41.11,41.11,41.05,41.07,60704.0,39.9446,39.9446,39.8863,39.9057,60704.0
2022-09-13 14:35:00,41.07,41.1,41.04,41.05,76888.0,39.9057,39.9348,39.8765,39.8863,76888.0
2022-09-13 14:40:00,41.05,41.07,40.92,40.94,109143.0,39.8863,39.9057,39.7599,39.7794,109143.0
2022-09-13 14:45:00,40.94,40.97,40.87,40.87,109099.0,39.7794,39.8085,39.7114,39.7114,109099.0
2022-09-13 14:50:00,40.87,40.88,40.75,40.75,167704.0,39.7114,39.7211,39.5948,39.5948,167704.0
2022-09-13 14:55:00,40.76,40.84,40.74,40.77,204766.0,39.6045,39.6822,39.585,39.6142,204766.0
2022-09-13 15:00:00,40.78,40.84,40.77,40.78,90010.0,39.6239,39.6822,39.6142,39.6239,90010.0
2022-09-13 15:05:00,40.79,40.79,40.68,40.73,224159.0,39.6336,39.6336,39.5267,39.5753,224159.0
2022-09-13 15:10:00,40.72,40.73,40.61,40.66,146204.0,39.5656,39.5753,39.4587,39.5073,146204.0
2022-09-13 15:15:00,40.66,40.69,40.62,40.67,106968.0,39.5073,39.5365,39.4684,39.517,106968.0
2022-09-13 15:20:00,40.67,40.7,40.64,40.67,124696.0,39.517,39.5462,39.4879,39.517,124696.0
2022-09-13 15:25:00,40.68,40.69,40.59,40.6,220337.0,39.5267,39.5365,39.4393,39.449,220337.0
2022-09-13 15:30:00,40.61,40.61,40.46,40.48,254586.0,39.4587,39.4587,39.313,39.3324,254586.0
2022-09-13 15:35:00,40.47,40.57,40.4,40.56,251533.0,39.3227,39.4199,39.2547,39.4102,251533.0
2022-09-13 15:40:00,40.55,40.56,40.38,40.44,232962.0,39.4004,39.4102,39.2353,39.2936,232962.0
2022-09-13 15:45:00,40.44,40.47,40.35,40.41,281829.0,39.2936,39.3227,39.2061,39.2644,281829.0
2022-09-13 15:50:00,40.41,40.54,40.4,40.54,347690.0,39.2644,39.3907,39.2547,39.3907,347690.0
2022-09-13 15:55:00,40.54,40.62,40.46,40.54,664732.0,39.3907,39.4684,39.313,39.3907,664732.0
2022-09-14 09:30:00,40.74,40.85,40.37,40.47,323660.0,39.585,39.6919,39.2255,39.3227,323660.0
2022-09-14 09:35:00,40.46,40.57,40.4,40.53,199819.0,39.313,39.4199,39.2547,39.381,199819.0
2022-09-14 09:40:00,40.53,40.7,40.44,40.68,212542.0,39.381,39.5462,39.2936,39.5267,212542.0
2022-09-14 09:45:00,40.68,40.68,40.43,40.48,230299.0,39.5267,39.5267,39.2838,39.3324,230299.0
2022-09-14 09:50:00,40.48,40.51,40.37,40.38,230659.0,39.3324,39.3616,39.2255,39.2353,230659.0
2022-09-14 09:55:00,40.37,40.56,40.31,40.54,174774.0,39.2255,39.4102,39.1672,39.3907,174774.0
2022-09-14 10:00:00,40.54,40.62,40.46,40.48,151455.0,39.3907,39.4684,39.313,39.3324,151455.0
2022-09-14 10:05:00,40.48,40.51,40.35,40.36,120731.0,39.3324,39.3616,39.2061,39.2158,120731.0
2022-09-14 10:10:00,40.35,40.37,40.18,40.29,359860.0,39.2061,39.2255,39.0409,39.1478,359860.0
2022-09-14 10:15:00,40.29,40.35,40.15,40.18,108391.0,39.1478,39.2061,39.0118,39.0409,108391.0
2022-09-14 10:20:00,40.18,40.2,40.05,40.06,114097.0,39.0409,39.0604,38.9146,38.9243,114097.0
2022-09-14 10:25:00,40.05,40.07,39.76,39.78,195760.0,38.9146,38.934,38.6328,38.6523,195760.0
2022-09-14 10:30:00,39.79,40.02,39.74,40.02,200033.0,38.662,38.8855,38.6134,38.8855,200033.0
2022-09-14 10:35:00,40.02,40.1,40.0,40.08,138846.0,38.8855,38.9632,38.866,38.9438,138846.0
2022-09-14 10:40:00,40.08,40.32,40.04,40.27,106378.0,38.9438,39.177,38.9049,39.1284,106378.0
2022-09-14 10:45:00,40.28,40.43,40.25,40.32,95651.0,39.1381,39.2838,39.1089,39.177,95651.0
2022-09-14 10:50:00,40.32,40.51,40.29,40.48,124107.0,39.177,39.3616,39.1478,39.3324,124107.0
2022-09-14 10:55:00,40.48,40.56,40.43,40.55,72091.0,39.3324,39.4102,39.2838,39.4004,72091.0
2022-09-14 11:00:00,40.54,40.56,40.33,40.38,93872.0,39.3907,39.4102,39.1867,39.2353,93872.0
2022-09-14 11:05:00,40.38,40.52,40.35,40.52,74573.0,39.2353,39.3713,39.2061,39.3713,74573.0
2022-09-14 11:10:00,40.52,40.61,40.51,40.52,95323.0,39.3713,39.4587,39.3616,39.3713,95323.0
2022-09-14 11:15:00,40.53,40.55,40.5,40.52,97784.0,39.381,39.4004,39.3519,39.3713,97784.0
2022-09-14 11:20:00,40.53,40.57,40.45,40.53,137745.0,39.381,39.4199,39.3033,39.381,137745.0
2022-09-14 11:25:00,40.52,40.55,40.48,40.49,64883.0,39.3713,39.4004,39.3324,39.3421,64883.0
2022-09-14 11:30:00,40.49,40.59,40.46,40.55,97517.0,39.3421,39.4393,39.313,39.4004,97517.0
2022-09-14 11:35:00,40.55,40.68,40.54,40.67,71839.0,39.4004,39.5267,39.3907,39.517,71839.0
2022-09-14 11:40:00,40.68,40.75,40.65,40.75,66941.0,39.5267,39.5948,39.4976,39.5948,66941.0
2022-09-14 11:45:00,40.75,40.77,40.68,40.69,97906.0,39.5948,39.6142,39.5267,39.5365,97906.0
2022-09-14 11:50:00,40.69,40.7,40.53,40.59,70551.0,39.5365,39.5462,39.381,39.4393,70551.0
2022-09-14 11:55:00,40.6,40.63,40.52,40.52,52235.0,39.449,39.4782,39.3713,39.3713,52235.0
2022-09-14 12:00:00,40.53,40.62,40.51,40.54,66453.0,39.381,39.4684,39.3616,39.3907,66453.0
2022-09-14 12:05:00,40.53,40.57,40.48,40.55,51726.0,39.381,39.4199,39.3324,39.4004,51726.0
2022-09-14 12:10:00,40.55,40.7,40.51,40.69,67506.0,39.4004,39.5462,39.3616,39.5365,67506.0
2022-09-14 12:15:00,40.7,40.7,40.61,40.66,63704.0,39.5462,39.5462,39.4587,39.5073,63704.0
2022-09-14 12:20:00,40.66,40.66,40.55,40.63,70694.0,39.5073,39.5073,39.4004,39.4782,70694.0
2022-09-14 12:25:00,40.63,40.64,40.52,40.54,78060.0,39.4782,39.4879,39.3713,39.3907,78060.0
2022-09-14 12:30:00,40.54,40.59,40.46,40.52,67901.0,39.3907,39.4393,39.313,39.3713,67901.0
2022-09-14 12:35:00,40.52,40.65,40.48,40.61,97874.0,39.3713,39.4976,39.3324,39.4587,97874.0
2022-09-14 12:40:00,40.62,40.69,40.59,40.69,50381.0,39.4684,39.5365,39.4393,39.5365,50381.0
2022-09-14 12:45:00,40.69,40.7,40.63,40.68,58763.0,39.5365,39.5462,39.4782,39.5267,58763.0
2022-09-14 12:50:00,40.69,40.73,40.68,40.71,71101.0,39.5365,39.5753,39.5267,39.5559,71101.0
2022-09-14 12:55:00,40.71,40.72,40.63,40.66,48605.0,39.5559,39.5656,39.4782,39.5073,48605.0
2022-09-14 13:00:00,40.66,40.79,40.65,40.73,111466.0,39.5073,39.6336,39.4976,39.5753,111466.0
2022-09-14 13:05:00,40.73,40.74,40.66,40.72,52410.0,39.5753,39.585,39.5073,39.5656,52410.0
2022-09-14 13:10:00,40.71,40.78,40.67,40.77,57490.0,39.5559,39.6239,39.517,39.6142,57490.0
2022-09-14 13:15:00,40.77,40.82,40.74,40.75,104433.0,39.6142,39.6628,39.585,39.5948,104433.0
2022-09-14 13:20:00,40.75,40.77,40.71,40.72,42914.0,39.5948,39.6142,39.5559,39.5656,42914.0
2022-09-14 13:25:00,40.72,40.73,40.64,40.66,102310.0,39.5656,39.5753,39.4879,39.5073,102310.0
2022-09-14 13:30:00,40.66,40.69,40.63,40.64,114253.0,39.5073,39.5365,39.4782,39.4879,114253.0
2022-09-14 13:35:00,40.63,40.64,40.56,40.58,46948.0,39.4782,39.4879,39.4102,39.4296,46948.0
2022-09-14 13:40:00,40.57,40.63,40.53,40.61,65501.0,39.4199,39.4782,39.381,39.4587,65501.0
2022-09-14 13:45:00,40.61,40.62,40.4,40.46,77281.0,39.4587,39.4684,39.2547,39.313,77281.0
2022-09-14 13:50:00,40.45,40.55,40.45,40.5,80425.0,39.3033,39.4004,39.3033,39.3519,80425.0
2022-09-14 13:55:00,40.5,40.5,40.41,40.47,75546.0,39.3519,39.3519,39.2644,39.3227,75546.0
2022-09-14 14:00:00,40.47,40.5,40.36,40.39,97052.0,39.3227,39.3519,39.2158,39.245,97052.0
2022-09-14 14:05:00,40.38,40.47,40.37,40.45,111934.0,39.2353,39.3227,39.2255,39.3033,111934.0
2022-09-14 14:10:00,40.44,40.49,40.39,40.48,81357.0,39.2936,39.3421,39.245,39.3324,81357.0
2022-09-14 14:15:00,40.48,40.54,40.43,40.54,93499.0,39.3324,39.3907,39.2838,39.3907,93499.0
2022-09-14 14:20:00,40.55,40.56,40.5,40.51,70558.0,39.4004,39.4102,39.3519,39.3616,70558.0
2022-09-14 14:25:00,40.51,40.51,40.45,40.46,65801.0,39.3616,39.3616,39.3033,39.313,65801.0
2022-09-14 14:30:00,40.46,40.56,40.45,40.54,97284.0,39.313,39.4102,39.3033,39.3907,97284.0
2022-09-14 14:35:00,40.54,40.55,40.49,40.55,74493.0,39.3907,39.4004,39.3421,39.4004,74493.0
2022-09-14 14:40:00,40.54,40.55,40.46,40.47,90614.0,39.3907,39.4004,39.313,39.3227,90614.0
2022-09-14 14:45:00,40.46,40.5,40.41,40.49,85649.0,39.313,39.3519,39.2644,39.3421,85649.0
2022-09-14 14:50:00,40.49,40.53,40.42,40.43,88228.0,39.3421,39.381,39.2741,39.2838,88228.0
2022-09-14 14:55:00,40.44,40.48,40.4,40.45,78892.0,39.2936,39.3324,39.2547,39.3033,78892.0
2022-09-14 15:00:00,40.44,40.47,40.38,40.45,127883.0,39.2936,39.3227,39.2353,39.3033,127883.0
2022-09-14 15:05:00,40.45,40.55,40.45,40.55,205180.0,39.3033,39.4004,39.3033,39.4004,205180.0
2022-09-14 15:10:00,40.54,40.56,40.43,40.45,135675.0,39.3907,39.4102,39.2838,39.3033,135675.0
2022-09-14 15:15:00,40.45,40.45,40.32,40.41,150100.0,39.3033,39.3033,39.177,39.2644,150100.0
2022-09-14 15:20:00,40.41,40.48,40.36,40.43,151837.0,39.2644,39.3324,39.2158,39.2838,151837.0
2022-09-14 15:25:00,40.42,40.42,40.3,40.37,138196.0,39.2741,39.2741,39.1575,39.2255,138196.0
2022-09-14 15:30:00,40.36,40.37,40.19,40.33,155945.0,39.2158,39.2255,39.0506,39.1867,155945.0
2022-09-14 15:35:00,40.33,40.39,40.31,40.39,134360.0,39.1867,39.245,39.1672,39.245,134360.0
2022-09-14 15:40:00,40.39,40.45,40.34,40.42,151806.0,39.245,39.3033,39.1964,39.2741,151806.0
2022-09-14 15:45:00,40.41,40.49,40.39,40.46,134025.0,39.2644,39.3421,39.245,39.313,134025.0
2022-09-14 15:50:00,40.45,40.59,40.43,40.58,183343.0,39.3033,39.4393,39.2838,39.4296,183343.0
2022-09-14 15:55:00,40.58,40.74,40.53,40.64,625899.0,39.4296,39.585,39.381,39.4879,625899.0
2022-09-15 09:30:00,40.57,40.99,40.54,40.91,416990.0,39.4199,39.828,39.3907,39.7502,416990.0
2022-09-15 09:35:00,40.91,41.22,40.83,41.15,229207.0,39.7502,40.0514,39.6725,39.9834,229207.0
2022-09-15 09:40:00,41.14,41.42,41.08,41.39,235619.0,39.9737,40.2458,39.9154,40.2166,235619.0
2022-09-15 09:45:00,41.4,41.58,41.36,41.58,186138.0,40.2263,40.4012,40.1875,40.4012,186138.0
2022-09-15 09:50:00,41.57,41.74,41.55,41.68,132732.0,40.3915,40.5567,40.3721,40.4984,132732.0
2022-09-15 09:55:00,41.67,41.8,41.62,41.74,134696.0,40.4887,40.615,40.4401,40.5567,134696.0
2022-09-15 10:00:00,41.73,41.84,41.7,41.73,224799.0,40.547,40.6539,40.5178,40.547,224799.0
2022-09-15 10:05:00,41.73,41.91,41.65,41.85,129138.0,40.547,40.7219,40.4692,40.6636,129138.0
2022-09-15 10:10:00,41.85,42.04,41.85,42.02,145444.0,40.6636,40.8482,40.6636,40.8288,145444.0
2022-09-15 10:15:00,42.02,42.13,41.98,41.98,300292.0,40.8288,40.9356,40.7899,40.7899,300292.0
2022-09-15 10:20:00,41.98,42.0,41.76,41.76,222032.0,40.7899,40.8093,40.5761,40.5761,222032.0
2022-09-15 10:25:00,41.76,41.77,41.54,41.54,200598.0,40.5761,40.5858,40.3624,40.3624,200598.0
2022-09-15 10:30:00,41.55,41.65,41.5,41.63,203034.0,40.3721,40.4692,40.3235,40.4498,203034.0
2022-09-15 10:35:00,41.64,41.82,41.61,41.73,167541.0,40.4595,40.6344,40.4304,40.547,167541.0
2022-09-15 10:40:00,41.73,41.88,41.71,41.88,199152.0,40.547,40.6927,40.5275,40.6927,199152.0
2022-09-15 10:45:00,41.89,41.93,41.76,41.76,138182.0,40.7024,40.7413,40.5761,40.5761,138182.0
2022-09-15 10:50:00,41.76,41.77,41.55,41.6,246365.0,40.5761,40.5858,40.3721,40.4207,246365.0
2022-09-15 10:55:00,41.6,41.62,41.36,41.4,228447.0,40.4207,40.4401,40.1875,40.2263,228447.0
2022-09-15 11:00:00,41.39,41.45,41.34,41.45,136154.0,40.2166,40.2749,40.168,40.2749,136154.0
2022-09-15 11:05:00,41.45,41.48,41.36,41.36,134147.0,40.2749,40.3041,40.1875,40.1875,134147.0
2022-09-15 11:10:00,41.35,41.35,41.21,41.28,141688.0,40.1778,40.1778,40.0417,40.1097,141688.0
2022-09-15 11:15:00,41.28,41.4,41.22,41.39,166011.0,40.1097,40.2263,40.0514,40.2166,166011.0
2022-09-15 11:20:00,41.39,41.53,41.37,41.49,127484.0,40.2166,40.3527,40.1972,40.3138,127484.0
2022-09-15 11:25:00,41.48,41.49,41.39,41.41,117185.0,40.3041,40.3138,40.2166,40.2361,117185.0
2022-09-15 11:30:00,41.41,41.41,41.28,41.29,148065.0,40.2361,40.2361,40.1097,40.1195,148065.0
2022-09-15 11:35:00,41.28,41.46,41.27,41.42,133023.0,40.1097,40.2846,40.1,40.2458,133023.0
2022-09-15 11:40:00,41.42,41.49,41.41,41.46,60227.0,40.2458,40.3138,40.2361,40.2846,60227.0
2022-09-15 11:45:00,41.45,41.54,41.44,41.49,88702.0,40.2749,40.3624,40.2652,40.3138,88702.0
2022-09-15 11:50:00,41.49,41.5,41.38,41.38,75858.0,40.3138,40.3235,40.2069,40.2069,75858.0
2022-09-15 11:55:00,41.37,41.44,41.33,41.41,74573.0,40.1972,40.2652,40.1583,40.2361,74573.0
2022-09-15 12:00:00,41.42,41.46,41.35,41.4,171804.0,40.2458,40.2846,40.1778,40.2263,171804.0
2022-09-15 12:05:00,41.4,41.46,41.33,41.34,80442.0,40.2263,40.2846,40.1583,40.168,80442.0
2022-09-15 12:10:00,41.34,41.35,41.27,41.31,149056.0,40.168,40.1778,40.1,40.1389,149056.0
2022-09-15 12:15:00,41.31,41.4,41.3,41.39,140087.0,40.1389,40.2263,40.1292,40.2166,140087.0
2022-09-15 12:20:00,41.38,41.49,41.35,41.45,114106.0,40.2069,40.3138,40.1778,40.2749,114106.0
2022-09-15 12:25:00,41.45,41.46,41.27,41.28,69189.0,40.2749,40.2846,40.1,40.1097,69189.0
2022-09-15 12:30:00,41.28,41.4,41.26,41.4,52468.0,40.1097,40.2263,40.0903,40.2263,52468.0
2022-09-15 12:35:00,41.41,41.5,41.38,41.48,55799.0,40.2361,40.3235,40.2069,40.3041,55799.0
2022-09-15 12:40:00,41.47,41.49,41.4,41.4,67349.0,40.2944,40.3138,40.2263,40.2263,67349.0
2022-09-15 12:45:00,41.4,41.44,41.36,41.41,59893.0,40.2263,40.2652,40.1875,40.2361,59893.0
2022-09-15 12:50:00,41.41,41.5,41.41,41.47,73454.0,40.2361,40.3235,40.2361,40.2944,73454.0
2022-09-15 12:55:00,41.47,41.59,41.43,41.59,89176.0,40.2944,40.411,40.2555,40.411,89176.0
2022-09-15 13:00:00,41.58,41.76,41.58,41.7,152705.0,40.4012,40.5761,40.4012,40.5178,152705.0
2022-09-15 13:05:00,41.71,41.74,41.66,41.7,55665.0,40.5275,40.5567,40.479,40.5178,55665.0
2022-09-15 13:10:00,41.71,41.72,41.62,41.64,63987.0,40.5275,40.5373,40.4401,40.4595,63987.0
2022-09-15 13:15:00,41.65,41.72,41.6,41.69,98755.0,40.4692,40.5373,40.4207,40.5081,98755.0
2022-09-15 13:20:00,41.68,41.76,41.66,41.75,61544.0,40.4984,40.5761,40.479,40.5664,61544.0
2022-09-15 13:25:00,41.75,41.83,41.73,41.74,86523.0,40.5664,40.6441,40.547,40.5567,86523.0
2022-09-15 13:30:00,41.73,41.73,41.6,41.63,76553.0,40.547,40.547,40.4207,40.4498,76553.0
2022-09-15 13:35:00,41.63,41.64,41.52,41.57,59392.0,40.4498,40.4595,40.3429,40.3915,59392.0
2022-09-15 13:40:00,41.57,41.61,41.53,41.55,53223.0,40.3915,40.4304,40.3527,40.3721,53223.0
2022-09-15 13:45:00,41.54,41.57,41.48,41.51,96053.0,40.3624,40.3915,40.3041,40.3332,96053.0
2022-09-15 13:50:00,41.51,41.51,41.41,41.45,93992.0,40.3332,40.3332,40.2361,40.2749,93992.0
2022-09-15 13:55:00,41.45,41.5,41.44,41.49,82274.0,40.2749,40.3235,40.2652,40.3138,82274.0
2022-09-15 14:00:00,41.49,41.5,41.26,41.28,95562.0,40.3138,40.3235,40.0903,40.1097,95562.0
2022-09-15 14:05:00,41.29,41.33,41.23,41.27,98237.0,40.1195,40.1583,40.0612,40.1,98237.0
2022-09-15 14:10:00,41.27,41.33,41.24,41.29,109346.0,40.1,40.1583,40.0709,40.1195,109346.0
2022-09-15 14:15:00,41.3,41.37,41.26,41.34,72271.0,40.1292,40.1972,40.0903,40.168,72271.0
2022-09-15 14:20:00,41.33,41.34,41.27,41.31,59022.0,40.1583,40.168,40.1,40.1389,59022.0
2022-09-15 14:25:00,41.31,41.32,41.27,41.31,111973.0,40.1389,40.1486,40.1,40.1389,111973.0
2022-09-15 14:30:00,41.3,41.33,41.21,41.22,118169.0,40.1292,40.1583,40.0417,40.0514,118169.0
2022-09-15 14:35:00,41.21,41.29,41.18,41.22,135670.0,40.0417,40.1195,40.0126,40.0514,135670.0
2022-09-15 14:40:00,41.22,41.22,41.12,41.17,64960.0,40.0514,40.0514,39.9543,40.0029,64960.0
2022-09-15 14:45:00,41.17,41.17,41.0,41.01,131781.0,40.0029,40.0029,39.8377,39.8474,131781.0
2022-09-15 14:50:00,41.01,41.07,40.99,41.07,107921.0,39.8474,39.9057,39.828,39.9057,107921.0
2022-09-15 14:55:00,41.07,41.07,41.01,41.04,78279.0,39.9057,39.9057,39.8474,39.8765,78279.0
2022-09-15 15:00:00,41.05,41.05,40.95,40.98,117554.0,39.8863,39.8863,39.7891,39.8182,117554.0
2022-09-15 15:05:00,40.98,41.0,40.88,40.89,90381.0,39.8182,39.8377,39.7211,39.7308,90381.0
2022-09-15 15:10:00,40.88,40.89,40.75,40.79,128201.0,39.7211,39.7308,39.5948,39.6336,128201.0
2022-09-15 15:15:00,40.78,40.81,40.68,40.72,149067.0,39.6239,39.6531,39.5267,39.5656,149067.0
2022-09-15 15:20:00,40.71,40.79,40.66,40.79,135300.0,39.5559,39.6336,39.5073,39.6336,135300.0
2022-09-15 15:25:00,40.78,40.79,40.66,40.7,154520.0,39.6239,39.6336,39.5073,39.5462,154520.0
2022-09-15 15:30:00,40.69,40.79,40.69,40.76,202818.0,39.5365,39.6336,39.5365,39.6045,202818.0
2022-09-15 15:35:00,40.76,40.79,40.73,40.75,211145.0,39.6045,39.6336,39.5753,39.5948,211145.0
2022-09-15 15:40:00,40.73,40.76,40.68,40.73,144874.0,39.5753,39.6045,39.5267,39.5753,144874.0
2022-09-15 15:45:00,40.73,40.79,40.66,40.68,200992.0,39.5753,39.6336,39.5073,39.5267,200992.0
2022-09-15 15:50:00,40.67,40.79,40.63,40.73,427063.0,39.517,39.6336,39.4782,39.5753,427063.0
2022-09-15 15:55:00,40.73,40.77,40.65,40.68,581983.0,39.5753,39.6142,39.4976,39.5267,581983.0
2022-09-16 09:30:00,40.06,40.2,39.85,40.03,1508580.0,38.9243,39.0604,38.7203,38.8952,1508580.0
2022-09-16 09:35:00,40.03,40.25,39.96,40.19,228260.0,38.8952,39.1089,38.8272,39.0506,228260.0
2022-09-16 09:40:00,40.18,40.18,39.99,40.07,184861.0,39.0409,39.0409,38.8563,38.934,184861.0
2022-09-16 09:45:00,40.08,40.34,40.05,40.27,269229.0,38.9438,39.1964,38.9146,39.1284,269229.0
2022-09-16 09:50:00,40.27,40.43,40.14,40.15,139045.0,39.1284,39.2838,39.0021,39.0118,139045.0
2022-09-16 09:55:00,40.14,40.15,39.89,40.0,106514.0,39.0021,39.0118,38.7591,38.866,106514.0
2022-09-16 10:00:00,40.0,40.09,39.94,39.94,202493.0,38.866,38.9535,38.8077,38.8077,202493.0
2022-09-16 10:05:00,39.94,40.07,39.92,39.97,220342.0,38.8077,38.934,38.7883,38.8369,220342.0
2022-09-16 10:10:00,39.97,40.24,39.96,40.13,261333.0,38.8369,39.0992,38.8272,38.9923,261333.0
2022-09-16 10:15:00,40.12,40.24,40.03,40.19,365103.0,38.9826,39.0992,38.8952,39.0506,365103.0
2022-09-16 10:20:00,40.19,40.39,40.18,40.38,461525.0,39.0506,39.245,39.0409,39.2353,461525.0
2022-09-16 10:25:00,40.39,40.42,40.28,40.35,129106.0,39.245,39.2741,39.1381,39.2061,129106.0
2022-09-16 10:30:00,40.36,40.57,40.35,40.47,141107.0,39.2158,39.4199,39.2061,39.3227,141107.0
2022-09-16 10:35:00,40.47,40.5,40.32,40.36,175363.0,39.3227,39.3519,39.177,39.2158,175363.0
2022-09-16 10:40:00,40.37,40.43,40.3,40.31,119482.0,39.2255,39.2838,39.1575,39.1672,119482.0
2022-09-16 10:45:00,40.31,40.35,40.14,40.21,176040.0,39.1672,39.2061,39.0021,39.0701,176040.0
2022-09-16 10:50:00,40.21,40.36,40.21,40.32,112386.0,39.0701,39.2158,39.0701,39.177,112386.0
2022-09-16 10:55:00,40.31,40.33,40.19,40.2,180441.0,39.1672,39.1867,39.0506,39.0604,180441.0
2022-09-16 11:00:00,40.2,40.26,40.12,40.26,319531.0,39.0604,39.1187,38.9826,39.1187,319531.0
2022-09-16 11:05:00,40.25,40.26,40.18,40.2,108332.0,39.1089,39.1187,39.0409,39.0604,108332.0
2022-09-16 11:10:00,40.19,40.19,40.07,40.09,82917.0,39.0506,39.0506,38.934,38.9535,82917.0
2022-09-16 11:15:00,40.09,40.26,40.05,40.25,167476.0,38.9535,39.1187,38.9146,39.1089,167476.0
2022-09-16 11:20:00,40.24,40.25,40.08,40.11,89531.0,39.0992,39.1089,38.9438,38.9729,89531.0
2022-09-16 11:25:00,40.11,40.2,40.07,40.16,153201.0,38.9729,39.0604,38.934,39.0215,153201.0
2022-09-16 11:30:00,40.15,40.28,40.15,40.22,99732.0,39.0118,39.1381,39.0118,39.0798,99732.0
2022-09-16 11:35:00,40.23,40.23,40.04,40.07,94128.0,39.0895,39.0895,38.9049,38.934,94128.0
2022-09-16 11:40:00,40.07,40.1,39.99,40.04,90125.0,38.934,38.9632,38.8563,38.9049,90125.0
2022-09-16 11:45:00,40.04,40.05,39.93,39.95,89680.0,38.9049,38.9146,38.798,38.8174,89680.0
2022-09-16 11:50:00,39.96,40.01,39.9,39.96,124364.0,38.8272,38.8757,38.7689,38.8272,124364.0
2022-09-16 11:55:00,39.96,40.0,39.92,39.99,102942.0,38.8272,38.866,38.7883,38.8563,102942.0
2022-09-16 12:00:00,39.99,40.0,39.9,39.93,131757.0,38.8563,38.866,38.7689,38.798,131757.0
2022-09-16 12:05:00,39.93,40.0,39.91,39.94,143530.0,38.798,38.866,38.7786,38.8077,143530.0
2022-09-16 12:10:00,39.94,39.99,39.92,39.93,94339.0,38.8077,38.8563,38.7883,38.798,94339.0
2022-09-16 12:15:00,39.92,39.95,39.83,39.88,138632.0,38.7883,38.8174,38.7008,38.7494,138632.0
2022-09-16 12:20:00,39.87,39.88,39.73,39.77,137843.0,38.7397,38.7494,38.6037,38.6425,137843.0
2022-09-16 12:25:00,39.76,39.81,39.71,39.8,104172.0,38.6328,38.6814,38.5842,38.6717,104172.0
2022-09-16 12:30:00,39.8,39.85,39.77,39.8,97953.0,38.6717,38.7203,38.6425,38.6717,97953.0
2022-09-16 12:35:00,39.8,39.82,39.74,39.78,69398.0,38.6717,38.6911,38.6134,38.6523,69398.0
2022-09-16 12:40:00,39.78,39.87,39.77,39.86,102903.0,38.6523,38.7397,38.6425,38.73,102903.0
2022-09-16 12:45:00,39.86,39.91,39.86,39.9,116454.0,38.73,38.7786,38.73,38.7689,116454.0
2022-09-16 12:50:00,39.9,40.02,39.86,39.97,120579.0,38.7689,38.8855,38.73,38.8369,120579.0
2022-09-16 12:55:00,39.97,39.99,39.92,39.98,71835.0,38.8369,38.8563,38.7883,38.8466,71835.0
2022-09-16 13:00:00,39.98,40.01,39.92,39.92,67008.0,38.8466,38.8757,38.7883,38.7883,67008.0
2022-09-16 13:05:00,39.93,39.95,39.85,39.89,51636.0,38.798,38.8174,38.7203,38.7591,51636.0
2022-09-16 13:10:00,39.9,39.96,39.88,39.91,59421.0,38.7689,38.8272,38.7494,38.7786,59421.0
2022-09-16 13:15:00,39.91,39.97,39.9,39.94,60891.0,38.7786,38.8369,38.7689,38.8077,60891.0
2022-09-16 13:20:00,39.94,39.97,39.86,39.89,85209.0,38.8077,38.8369,38.73,38.7591,85209.0
2022-09-16 13:25:00,39.89,39.9,39.85,39.88,59767.0,38.7591,38.7689,38.7203,38.7494,59767.0
2022-09-16 13:30:00,39.88,39.93,39.79,39.8,125319.0,38.7494,38.798,38.662,38.6717,125319.0
2022-09-16 13:35:00,39.79,39.9,39.79,39.86,78665.0,38.662,38.7689,38.662,38.73,78665.0
2022-09-16 13:40:00,39.86,39.89,39.82,39.86,61556.0,38.73,38.7591,38.6911,38.73,61556.0
2022-09-16 13:45:00,39.86,39.88,39.81,39.85,81432.0,38.73,38.7494,38.6814,38.7203,81432.0
2022-09-16 13:50:00,39.85,39.9,39.82,39.87,70735.0,38.7203,38.7689,38.6911,38.7397,70735.0
2022-09-16 13:55:00,39.87,39.92,39.86,39.9,54175.0,38.7397,38.7883,38.73,38.7689,54175.0
2022-09-16 14:00:00,39.9,39.97,39.86,39.94,87920.0,38.7689,38.8369,38.73,38.8077,87920.0
2022-09-16 14:05:00,39.94,39.94,39.87,39.91,49076.0,38.8077,38.8077,38.7397,38.7786,49076.0
2022-09-16 14:10:00,39.91,39.94,39.89,39.91,60787.0,38.7786,38.8077,38.7591,38.7786,60787.0
2022-09-16 14:15:00,39.91,39.94,39.82,39.82,102119.0,38.7786,38.8077,38.6911,38.6911,102119.0
2022-09-16 14:20:00,39.83,39.85,39.75,39.84,149242.0,38.7008,38.7203,38.6231,38.7106,149242.0
2022-09-16 14:25:00,39.85,40.03,39.85,39.99,177851.0,38.7203,38.8952,38.7203,38.8563,177851.0
2022-09-16 14:30:00,39.98,40.05,39.94,40.04,72399.0,38.8466,38.9146,38.8077,38.9049,72399.0
2022-09-16 14:35:00,40.03,40.05,39.97,39.98,84696.0,38.8952,38.9146,38.8369,38.8466,84696.0
2022-09-16 14:40:00,39.98,39.99,39.92,39.96,75233.0,38.8466,38.8563,38.7883,38.8272,75233.0
2022-09-16 14:45:00,39.96,40.03,39.94,40.01,106720.0,38.8272,38.8952,38.8077,38.8757,106720.0
2022-09-16 14:50:00,40.0,40.07,39.95,40.04,129214.0,38.866,38.934,38.8174,38.9049,129214.0
2022-09-16 14:55:00,40.05,40.05,39.99,40.0,106153.0,38.9146,38.9146,38.8563,38.866,106153.0
2022-09-16 15:00:00,40.0,40.07,39.98,40.07,101037.0,38.866,38.934,38.8466,38.934,101037.0
2022-09-16 15:05:00,40.07,40.15,40.06,40.13,132234.0,38.934,39.0118,38.9243,38.9923,132234.0
2022-09-16 15:10:00,40.12,40.13,40.01,40.02,142865.0,38.9826,38.9923,38.8757,38.8855,142865.0
2022-09-16 15:15:00,40.0,40.06,39.92,39.96,115316.0,38.866,38.9243,38.7883,38.8272,115316.0
2022-09-16 15:20:00,39.95,40.07,39.95,40.0,135691.0,38.8174,38.934,38.8174,38.866,135691.0
2022-09-16 15:25:00,40.0,40.01,39.88,39.91,139871.0,38.866,38.8757,38.7494,38.7786,139871.0
2022-09-16 15:30:00,39.9,39.97,39.82,39.93,190523.0,38.7689,38.8369,38.6911,38.798,190523.0
2022-09-16 15:35:00,39.92,40.07,39.92,40.07,249661.0,38.7883,38.934,38.7883,38.934,249661.0
2022-09-16 15:40:00,40.07,40.13,40.03,40.09,272616.0,38.934,38.9923,38.8952,38.9535,272616.0
2022-09-16 15:45:00,40.09,40.11,39.98,40.04,349543.0,38.9535,38.9729,38.8466,38.9049,349543.0
2022-09-16 15:50:00,40.03,40.1,39.96,40.01,531936.0,38.8952,38.9632,38.8272,38.8757,531936.0
2022-09-16 15:55:00,40.0,40.06,39.95,39.96,1078760.0,38.866,38.9243,38.8174,38.8272,1078760.0
2022-09-19 09:30:00,39.5,40.19,39.43,40.16,386246.0,38.3802,39.0506,38.3122,39.0215,386246.0
2022-09-19 09:35:00,40.16,40.2,40.0,40.14,188807.0,39.0215,39.0604,38.866,39.0021,188807.0
2022-09-19 09:40:00,40.15,40.21,40.03,40.17,151816.0,39.0118,39.0701,38.8952,39.0312,151816.0
2022-09-19 09:45:00,40.18,40.36,40.14,40.29,155160.0,39.0409,39.2158,39.0021,39.1478,155160.0
2022-09-19 09:50:00,40.29,40.46,40.28,40.41,191790.0,39.1478,39.313,39.1381,39.2644,191790.0
2022-09-19 09:55:00,40.41,40.52,40.37,40.41,150137.0,39.2644,39.3713,39.2255,39.2644,150137.0
2022-09-19 10:00:00,40.41,40.42,40.24,40.34,163236.0,39.2644,39.2741,39.0992,39.1964,163236.0
2022-09-19 10:05:00,40.33,40.46,40.32,40.4,110150.0,39.1867,39.313,39.177,39.2547,110150.0
2022-09-19 10:10:00,40.38,40.61,40.33,40.56,122215.0,39.2353,39.4587,39.1867,39.4102,122215.0
2022-09-19 10:15:00,40.57,40.65,40.52,40.57,97482.0,39.4199,39.4976,39.3713,39.4199,97482.0
2022-09-19 10:20:00,40.56,40.68,40.5,40.68,164751.0,39.4102,39.5267,39.3519,39.5267,164751.0
2022-09-19 10:25:00,40.68,40.78,40.64,40.78,119430.0,39.5267,39.6239,39.4879,39.6239,119430.0
2022-09-19 10:30:00,40.78,40.78,40.61,40.72,162898.0,39.6239,39.6239,39.4587,39.5656,162898.0
2022-09-19 10:35:00,40.72,40.89,40.72,40.83,134090.0,39.5656,39.7308,39.5656,39.6725,134090.0
2022-09-19 10:40:00,40.83,41.01,40.81,40.99,132986.0,39.6725,39.8474,39.6531,39.828,132986.0
2022-09-19 10:45:00,40.99,41.04,40.96,41.04,116138.0,39.828,39.8765,39.7988,39.8765,116138.0
2022-09-19 10:50:00,41.02,41.05,40.94,40.95,122801.0,39.8571,39.8863,39.7794,39.7891,122801.0
2022-09-19 10:55:00,40.94,41.02,40.89,41.01,192468.0,39.7794,39.8571,39.7308,39.8474,192468.0
2022-09-19 11:00:00,41.0,41.17,40.99,41.15,173489.0,39.8377,40.0029,39.828,39.9834,173489.0
2022-09-19 11:05:00,41.16,41.21,41.09,41.15,118152.0,39.9931,40.0417,39.9251,39.9834,118152.0
2022-09-19 11:10:00,41.15,41.19,41.11,41.16,82915.0,39.9834,40.0223,39.9446,39.9931,82915.0
2022-09-19 11:15:00,41.16,41.28,41.14,41.17,117604.0,39.9931,40.1097,39.9737,40.0029,117604.0
2022-09-19 11:20:00,41.17,41.18,41.01,41.06,190684.0,40.0029,40.0126,39.8474,39.896,190684.0
2022-09-19 11:25:00,41.07,41.12,41.0,41.0,74706.0,39.9057,39.9543,39.8377,39.8377,74706.0
2022-09-19 11:30:00,41.0,41.03,40.93,40.96,131547.0,39.8377,39.8668,39.7697,39.7988,131547.0
2022-09-19 11:35:00,40.96,40.98,40.89,40.94,97749.0,39.7988,39.8182,39.7308,39.7794,97749.0
2022-09-19 11:40:00,40.93,40.98,40.9,40.97,82343.0,39.7697,39.8182,39.7405,39.8085,82343.0
2022-09-19 11:45:00,40.96,41.04,40.95,41.02,64161.0,39.7988,39.8765,39.7891,39.8571,64161.0
2022-09-19 11:50:00,41.01,41.04,40.93,40.96,49065.0,39.8474,39.8765,39.7697,39.7988,49065.0
2022-09-19 11:55:00,40.96,40.98,40.83,40.86,73357.0,39.7988,39.8182,39.6725,39.7016,73357.0
2022-09-19 12:00:00,40.86,40.96,40.86,40.9,56245.0,39.7016,39.7988,39.7016,39.7405,56245.0
2022-09-19 12:05:00,40.89,40.97,40.8,40.95,83021.0,39.7308,39.8085,39.6433,39.7891,83021.0
2022-09-19 12:10:00,40.94,41.01,40.93,40.94,66497.0,39.7794,39.8474,39.7697,39.7794,66497.0
2022-09-19 12:15:00,40.94,41.04,40.92,41.01,111942.0,39.7794,39.8765,39.7599,39.8474,111942.0
2022-09-19 12:20:00,41.02,41.02,40.9,40.94,53691.0,39.8571,39.8571,39.7405,39.7794,53691.0
2022-09-19 12:25:00,40.94,40.95,40.8,40.88,77355.0,39.7794,39.7891,39.6433,39.7211,77355.0
2022-09-19 12:30:00,40.88,40.92,40.84,40.91,65234.0,39.7211,39.7599,39.6822,39.7502,65234.0
2022-09-19 12:35:00,40.91,41.04,40.91,40.98,99893.0,39.7502,39.8765,39.7502,39.8182,99893.0
2022-09-19 12:40:00,40.99,41.04,40.95,41.02,63830.0,39.828,39.8765,39.7891,39.8571,63830.0
2022-09-19 12:45:00,41.02,41.03,40.96,40.98,87983.0,39.8571,39.8668,39.7988,39.8182,87983.0
2022-09-19 12:50:00,40.98,41.09,40.97,41.09,58699.0,39.8182,39.9251,39.8085,39.9251,58699.0
2022-09-19 12:55:00,41.09,41.17,41.09,41.14,100582.0,39.9251,40.0029,39.9251,39.9737,100582.0
2022-09-19 13:00:00,41.14,41.17,41.11,41.13,67660.0,39.9737,40.0029,39.9446,39.964,67660.0
2022-09-19 13:05:00,41.13,41.13,41.04,41.1,66519.0,39.964,39.964,39.8765,39.9348,66519.0
2022-09-19 13:10:00,41.1,41.11,40.98,41.04,82647.0,39.9348,39.9446,39.8182,39.8765,82647.0
2022-09-19 13:15:00,41.04,41.08,41.0,41.08,61744.0,39.8765,39.9154,39.8377,39.9154,61744.0
2022-09-19 13:20:00,41.09,41.17,41.06,41.16,70995.0,39.9251,40.0029,39.896,39.9931,70995.0
2022-09-19 13:25:00,41.16,41.19,41.11,41.18,60910.0,39.9931,40.0223,39.9446,40.0126,60910.0
2022-09-19 13:30:00,41.18,41.18,41.05,41.07,69445.0,40.0126,40.0126,39.8863,39.9057,69445.0
2022-09-19 13:35:00,41.07,41.09,40.99,41.06,71084.0,39.9057,39.9251,39.828,39.896,71084.0
2022-09-19 13:40:00,41.06,41.11,41.05,41.09,86860.0,39.896,39.9446,39.8863,39.9251,86860.0
2022-09-19 13:45:00,41.09,41.15,41.06,41.07,54937.0,39.9251,39.9834,39.896,39.9057,54937.0
2022-09-19 13:50:00,41.07,41.1,41.05,41.08,43340.0,39.9057,39.9348,39.8863,39.9154,43340.0
2022-09-19 13:55:00,41.07,41.13,41.05,41.09,74663.0,39.9057,39.964,39.8863,39.9251,74663.0
2022-09-19 14:00:00,41.09,41.15,41.06,41.1,59082.0,39.9251,39.9834,39.896,39.9348,59082.0
2022-09-19 14:05:00,41.11,41.17,41.08,41.16,85085.0,39.9446,40.0029,39.9154,39.9931,85085.0
2022-09-19 14:10:00,41.15,41.2,41.11,41.15,82910.0,39.9834,40.032,39.9446,39.9834,82910.0
2022-09-19 14:15:00,41.15,41.21,41.11,41.13,112829.0,39.9834,40.0417,39.9446,39.964,112829.0
2022-09-19 14:20:00,41.13,41.16,41.0,41.01,116504.0,39.964,39.9931,39.8377,39.8474,116504.0
2022-09-19 14:25:00,41.0,41.09,40.99,41.05,85361.0,39.8377,39.9251,39.828,39.8863,85361.0
2022-09-19 14:30:00,41.06,41.13,41.06,41.13,86578.0,39.896,39.964,39.896,39.964,86578.0
2022-09-19 14:35:00,41.13,41.18,41.09,41.15,81881.0,39.964,40.0126,39.9251,39.9834,81881.0
2022-09-19 14:40:00,41.15,41.15,41.06,41.07,99623.0,39.9834,39.9834,39.896,39.9057,99623.0
2022-09-19 14:45:00,41.06,41.09,41.05,41.08,49211.0,39.896,39.9251,39.8863,39.9154,49211.0
2022-09-19 14:50:00,41.08,41.15,41.08,41.1,77143.0,39.9154,39.9834,39.9154,39.9348,77143.0
2022-09-19 14:55:00,41.11,41.17,41.1,41.13,66244.0,39.9446,40.0029,39.9348,39.964,66244.0
2022-09-19 15:00:00,41.14,41.25,41.13,41.25,129616.0,39.9737,40.0806,39.964,40.0806,129616.0
2022-09-19 15:05:00,41.25,41.27,41.19,41.23,77231.0,40.0806,40.1,40.0223,40.0612,77231.0
2022-09-19 15:10:00,41.22,41.33,41.2,41.24,278259.0,40.0514,40.1583,40.032,40.0709,278259.0
2022-09-19 15:15:00,41.26,41.3,41.23,41.27,151833.0,40.0903,40.1292,40.0612,40.1,151833.0
2022-09-19 15:20:00,41.27,41.39,41.23,41.38,172378.0,40.1,40.2166,40.0612,40.2069,172378.0
2022-09-19 15:25:00,41.38,41.44,41.37,41.39,268477.0,40.2069,40.2652,40.1972,40.2166,268477.0
2022-09-19 15:30:00,41.39,41.44,41.34,41.35,156056.0,40.2166,40.2652,40.168,40.1778,156056.0
2022-09-19 15:35:00,41.34,41.4,41.3,41.38,150147.0,40.168,40.2263,40.1292,40.2069,150147.0
2022-09-19 15:40:00,41.39,41.42,41.32,41.38,180735.0,40.2166,40.2458,40.1486,40.2069,180735.0
2022-09-19 15:45:00,41.38,41.4,41.32,41.34,162529.0,40.2069,40.2263,40.1486,40.168,162529.0
2022-09-19 15:50:00,41.35,41.4,41.28,41.39,297902.0,40.1778,40.2263,40.1097,40.2166,297902.0
2022-09-19 15:55:00,41.39,41.42,41.33,41.42,469465.0,40.2166,40.2458,40.1583,40.2458,469465.0
2022-09-20 09:30:00,40.23,40.6,39.91,40.25,662975.0,39.0895,39.449,38.7786,39.1089,662975.0
2022-09-20 09:35:00,40.23,40.29,39.92,40.0,367755.0,39.0895,39.1478,38.7883,38.866,367755.0
2022-09-20 09:40:00,40.01,40.07,39.6,39.65,545817.0,38.8757,38.934,38.4774,38.5259,545817.0
2022-09-20 09:45:00,39.65,39.76,39.6,39.66,299352.0,38.5259,38.6328,38.4774,38.5357,299352.0
2022-09-20 09:50:00,39.65,39.66,39.35,39.54,323843.0,38.5259,38.5357,38.2345,38.4191,323843.0
2022-09-20 09:55:00,39.56,39.6,39.37,39.42,323344.0,38.4385,38.4774,38.2539,38.3025,323344.0
2022-09-20 10:00:00,39.42,39.47,39.27,39.28,363580.0,38.3025,38.3511,38.1567,38.1664,363580.0
2022-09-20 10:05:00,39.28,39.48,39.26,39.32,286113.0,38.1664,38.3608,38.147,38.2053,286113.0
2022-09-20 10:10:00,39.31,39.57,39.31,39.55,336510.0,38.1956,38.4482,38.1956,38.4288,336510.0
2022-09-20 10:15:00,39.56,39.64,39.47,39.47,408813.0,38.4385,38.5162,38.3511,38.3511,408813.0
2022-09-20 10:20:00,39.47,39.48,39.2,39.34,282843.0,38.3511,38.3608,38.0887,38.2247,282843.0
2022-09-20 10:25:00,39.35,39.5,39.33,39.44,134086.0,38.2345,38.3802,38.215,38.3219,134086.0
2022-09-20 10:30:00,39.45,39.45,39.31,39.41,127567.0,38.3316,38.3316,38.1956,38.2928,127567.0
2022-09-20 10:35:00,39.41,39.42,39.1,39.15,195835.0,38.2928,38.3025,37.9915,38.0401,195835.0
2022-09-20 10:40:00,39.14,39.32,39.12,39.3,195731.0,38.0304,38.2053,38.011,38.1859,195731.0
2022-09-20 10:45:00,39.29,39.33,39.15,39.22,387631.0,38.1762,38.215,38.0401,38.1081,387631.0
2022-09-20 10:50:00,39.22,39.35,39.19,39.32,178858.0,38.1081,38.2345,38.079,38.2053,178858.0
2022-09-20 10:55:00,39.32,39.4,39.28,39.34,168833.0,38.2053,38.283,38.1664,38.2247,168833.0
2022-09-20 11:00:00,39.35,39.4,39.28,39.3,227474.0,38.2345,38.283,38.1664,38.1859,227474.0
2022-09-20 11:05:00,39.31,39.52,39.3,39.5,208501.0,38.1956,38.3996,38.1859,38.3802,208501.0
2022-09-20 11:10:00,39.5,39.56,39.49,39.55,272475.0,38.3802,38.4385,38.3705,38.4288,272475.0
2022-09-20 11:15:00,39.55,39.57,39.31,39.35,240545.0,38.4288,38.4482,38.1956,38.2345,240545.0
2022-09-20 11:20:00,39.35,39.43,39.32,39.38,154881.0,38.2345,38.3122,38.2053,38.2636,154881.0
2022-09-20 11:25:00,39.38,39.5,39.36,39.47,178571.0,38.2636,38.3802,38.2442,38.3511,178571.0
2022-09-20 11:30:00,39.47,39.54,39.43,39.53,215076.0,38.3511,38.4191,38.3122,38.4094,215076.0
2022-09-20 11:35:00,39.52,39.54,39.43,39.49,152283.0,38.3996,38.4191,38.3122,38.3705,152283.0
2022-09-20 11:40:00,39.5,39.53,39.4,39.44,172403.0,38.3802,38.4094,38.283,38.3219,172403.0
2022-09-20 11:45:00,39.44,39.52,39.43,39.51,85627.0,38.3219,38.3996,38.3122,38.3899,85627.0
2022-09-20 11:50:00,39.51,39.6,39.45,39.59,156732.0,38.3899,38.4774,38.3316,38.4676,156732.0
2022-09-20 11:55:00,39.6,39.64,39.57,39.59,108316.0,38.4774,38.5162,38.4482,38.4676,108316.0
2022-09-20 12:00:00,39.6,39.98,39.6,39.92,1432140.0,38.4774,38.8466,38.4774,38.7883,1432140.0
2022-09-20 12:05:00,39.9,39.93,39.55,39.57,567562.0,38.7689,38.798,38.4288,38.4482,567562.0
2022-09-20 12:10:00,39.57,39.59,39.42,39.46,302795.0,38.4482,38.4676,38.3025,38.3413,302795.0
2022-09-20 12:15:00,39.46,39.56,39.44,39.52,394216.0,38.3413,38.4385,38.3219,38.3996,394216.0
2022-09-20 12:20:00,39.52,39.55,39.45,39.47,177874.0,38.3996,38.4288,38.3316,38.3511,177874.0
2022-09-20 12:25:00,39.47,39.54,39.41,39.5,462425.0,38.3511,38.4191,38.2928,38.3802,462425.0
2022-09-20 12:30:00,39.5,39.65,39.5,39.61,363506.0,38.3802,38.5259,38.3802,38.4871,363506.0
2022-09-20 12:35:00,39.62,39.68,39.6,39.64,221523.0,38.4968,38.5551,38.4774,38.5162,221523.0
2022-09-20 12:40:00,39.63,39.76,39.63,39.75,281827.0,38.5065,38.6328,38.5065,38.6231,281827.0
2022-09-20 12:45:00,39.75,39.79,39.68,39.78,249918.0,38.6231,38.662,38.5551,38.6523,249918.0
2022-09-20 12:50:00,39.77,39.78,39.68,39.75,334209.0,38.6425,38.6523,38.5551,38.6231,334209.0
2022-09-20 12:55:00,39.75,39.78,39.67,39.77,469691.0,38.6231,38.6523,38.5454,38.6425,469691.0
2022-09-20 13:00:00,39.77,39.78,39.49,39.52,290227.0,38.6425,38.6523,38.3705,38.3996,290227.0
2022-09-20 13:05:00,39.52,39.52,39.35,39.41,175340.0,38.3996,38.3996,38.2345,38.2928,175340.0
2022-09-20 13:10:00,39.41,39.42,39.25,39.29,169144.0,38.2928,38.3025,38.1373,38.1762,169144.0
2022-09-20 13:15:00,39.29,39.3,39.15,39.18,210844.0,38.1762,38.1859,38.0401,38.0693,210844.0
2022-09-20 13:20:00,39.19,39.25,39.12,39.23,166145.0,38.079,38.1373,38.011,38.1179,166145.0
2022-09-20 13:25:00,39.23,39.24,39.16,39.19,116781.0,38.1179,38.1276,38.0498,38.079,116781.0
2022-09-20 13:30:00,39.19,39.19,39.1,39.1,117959.0,38.079,38.079,37.9915,37.9915,117959.0
2022-09-20 13:35:00,39.1,39.18,39.09,39.15,100498.0,37.9915,38.0693,37.9818,38.0401,100498.0
2022-09-20 13:40:00,39.15,39.2,39.13,39.15,99598.0,38.0401,38.0887,38.0207,38.0401,99598.0
2022-09-20 13:45:00,39.15,39.19,39.1,39.1,84956.0,38.0401,38.079,37.9915,37.9915,84956.0
2022-09-20 13:50:00,39.1,39.11,39.01,39.04,111160.0,37.9915,38.0013,37.9041,37.9332,111160.0
2022-09-20 13:55:00,39.04,39.04,38.93,38.97,187238.0,37.9332,37.9332,37.8264,37.8652,187238.0
2022-09-20 14:00:00,38.97,39.03,38.95,38.97,153783.0,37.8652,37.9235,37.8458,37.8652,153783.0
2022-09-20 14:05:00,38.97,38.99,38.92,38.97,209070.0,37.8652,37.8847,37.8166,37.8652,209070.0
2022-09-20 14:10:00,38.97,39.02,38.92,39.01,86634.0,37.8652,37.9138,37.8166,37.9041,86634.0
2022-09-20 14:15:00,39.01,39.01,38.9,39.0,134326.0,37.9041,37.9041,37.7972,37.8944,134326.0
2022-09-20 14:20:00,39.0,39.1,38.97,39.07,171289.0,37.8944,37.9915,37.8652,37.9624,171289.0
2022-09-20 14:25:00,39.06,39.13,39.05,39.07,73400.0,37.9527,38.0207,37.943,37.9624,73400.0
2022-09-20 14:30:00,39.07,39.1,39.0,39.01,78333.0,37.9624,37.9915,37.8944,37.9041,78333.0
2022-09-20 14:35:00,39.0,39.04,38.99,39.02,94200.0,37.8944,37.9332,37.8847,37.9138,94200.0
2022-09-20 14:40:00,39.02,39.04,38.91,38.99,106676.0,37.9138,37.9332,37.8069,37.8847,106676.0
2022-09-20 14:45:00,38.98,39.16,38.96,39.13,189177.0,37.8749,38.0498,37.8555,38.0207,189177.0
2022-09-20 14:50:00,39.13,39.17,39.04,39.06,85318.0,38.0207,38.0596,37.9332,37.9527,85318.0
2022-09-20 14:55:00,39.05,39.15,39.04,39.11,116342.0,37.943,38.0401,37.9332,38.0013,116342.0
2022-09-20 15:00:00,39.1,39.19,39.08,39.12,220265.0,37.9915,38.079,37.9721,38.011,220265.0
2022-09-20 15:05:00,39.12,39.13,39.03,39.05,132882.0,38.011,38.0207,37.9235,37.943,132882.0
2022-09-20 15:10:00,39.06,39.14,39.05,39.12,110656.0,37.9527,38.0304,37.943,38.011,110656.0
2022-09-20 15:15:00,39.12,39.17,39.1,39.13,147081.0,38.011,38.0596,37.9915,38.0207,147081.0
2022-09-20 15:20:00,39.13,39.19,39.11,39.18,274336.0,38.0207,38.079,38.0013,38.0693,274336.0
2022-09-20 15:25:00,39.18,39.25,39.15,39.18,295002.0,38.0693,38.1373,38.0401,38.0693,295002.0
2022-09-20 15:30:00,39.17,39.25,39.07,39.24,353034.0,38.0596,38.1373,37.9624,38.1276,353034.0
2022-09-20 15:35:00,39.24,39.37,39.2,39.33,602999.0,38.1276,38.2539,38.0887,38.215,602999.0
2022-09-20 15:40:00,39.33,39.35,39.22,39.23,418833.0,38.215,38.2345,38.1081,38.1179,418833.0
2022-09-20 15:45:00,39.24,39.31,39.18,39.21,453154.0,38.1276,38.1956,38.0693,38.0984,453154.0
2022-09-20 15:50:00,39.21,39.23,39.06,39.13,494331.0,38.0984,38.1179,37.9527,38.0207,494331.0
2022-09-20 15:55:00,39.13,39.14,39.01,39.07,742730.0,38.0207,38.0304,37.9041,37.9624,742730.0
2022-09-21 09:30:00,39.16,39.69,39.16,39.29,602640.0,38.0498,38.5648,38.0498,38.1762,602640.0
2022-09-21 09:35:00,39.29,39.32,39.04,39.26,206692.0,38.1762,38.2053,37.9332,38.147,206692.0
2022-09-21 09:40:00,39.26,39.26,39.16,39.19,196395.0,38.147,38.147,38.0498,38.079,196395.0
2022-09-21 09:45:00,39.19,39.42,39.16,39.33,368945.0,38.079,38.3025,38.0498,38.215,368945.0
2022-09-21 09:50:00,39.32,39.38,39.24,39.36,136259.0,38.2053,38.2636,38.1276,38.2442,136259.0
2022-09-21 09:55:00,39.36,39.4,39.12,39.15,151605.0,38.2442,38.283,38.011,38.0401,151605.0
2022-09-21 10:00:00,39.15,39.23,39.03,39.12,247556.0,38.0401,38.1179,37.9235,38.011,247556.0
2022-09-21 10:05:00,39.12,39.13,38.94,39.1,210563.0,38.011,38.0207,37.8361,37.9915,210563.0
2022-09-21 10:10:00,39.1,39.22,39.08,39.19,131934.0,37.9915,38.1081,37.9721,38.079,131934.0
2022-09-21 10:15:00,39.18,39.21,39.07,39.14,173310.0,38.0693,38.0984,37.9624,38.0304,173310.0
2022-09-21 10:20:00,39.15,39.26,39.13,39.2,209380.0,38.0401,38.147,38.0207,38.0887,209380.0
2022-09-21 10:25:00,39.19,39.31,39.17,39.23,146783.0,38.079,38.1956,38.0596,38.1179,146783.0
2022-09-21 10:30:00,39.24,39.44,39.22,39.37,163164.0,38.1276,38.3219,38.1081,38.2539,163164.0
2022-09-21 10:35:00,39.36,39.45,39.34,39.4,177782.0,38.2442,38.3316,38.2247,38.283,177782.0
2022-09-21 10:40:00,39.4,39.43,39.33,39.35,147324.0,38.283,38.3122,38.215,38.2345,147324.0
2022-09-21 10:45:00,39.35,39.38,39.14,39.2,175361.0,38.2345,38.2636,38.0304,38.0887,175361.0
2022-09-21 10:50:00,39.19,39.26,39.1,39.16,164608.0,38.079,38.147,37.9915,38.0498,164608.0
2022-09-21 10:55:00,39.17,39.19,39.11,39.14,133064.0,38.0596,38.079,38.0013,38.0304,133064.0
2022-09-21 11:00:00,39.14,39.19,39.05,39.05,168784.0,38.0304,38.079,37.943,37.943,168784.0
2022-09-21 11:05:00,39.05,39.11,38.99,39.02,166756.0,37.943,38.0013,37.8847,37.9138,166756.0
2022-09-21 11:10:00,39.05,39.12,39.04,39.11,121111.0,37.943,38.011,37.9332,38.0013,121111.0
2022-09-21 11:15:00,39.12,39.13,39.04,39.08,117221.0,38.011,38.0207,37.9332,37.9721,117221.0
2022-09-21 11:20:00,39.08,39.21,39.07,39.2,108879.0,37.9721,38.0984,37.9624,38.0887,108879.0
2022-09-21 11:25:00,39.2,39.23,39.13,39.2,122319.0,38.0887,38.1179,38.0207,38.0887,122319.0
2022-09-21 11:30:00,39.2,39.29,39.19,39.26,110658.0,38.0887,38.1762,38.079,38.147,110658.0
2022-09-21 11:35:00,39.26,39.35,39.25,39.33,115839.0,38.147,38.2345,38.1373,38.215,115839.0
2022-09-21 11:40:00,39.33,39.48,39.32,39.45,147971.0,38.215,38.3608,38.2053,38.3316,147971.0
2022-09-21 11:45:00,39.46,39.48,39.3,39.3,99038.0,38.3413,38.3608,38.1859,38.1859,99038.0
2022-09-21 11:50:00,39.3,39.37,39.24,39.37,122191.0,38.1859,38.2539,38.1276,38.2539,122191.0
2022-09-21 11:55:00,39.36,39.4,39.31,39.39,59689.0,38.2442,38.283,38.1956,38.2733,59689.0
2022-09-21 12:00:00,39.38,39.39,39.34,39.37,70744.0,38.2636,38.2733,38.2247,38.2539,70744.0
2022-09-21 12:05:00,39.37,39.44,39.36,39.39,85243.0,38.2539,38.3219,38.2442,38.2733,85243.0
2022-09-21 12:10:00,39.39,39.43,39.35,39.36,46996.0,38.2733,38.3122,38.2345,38.2442,46996.0
2022-09-21 12:15:00,39.36,39.37,39.32,39.35,87595.0,38.2442,38.2539,38.2053,38.2345,87595.0
2022-09-21 12:20:00,39.34,39.38,39.29,39.37,68285.0,38.2247,38.2636,38.1762,38.2539,68285.0
2022-09-21 12:25:00,39.38,39.38,39.31,39.34,69671.0,38.2636,38.2636,38.1956,38.2247,69671.0
2022-09-21 12:30:00,39.33,39.34,39.28,39.32,66919.0,38.215,38.2247,38.1664,38.2053,66919.0
2022-09-21 12:35:00,39.32,39.35,39.26,39.27,81851.0,38.2053,38.2345,38.147,38.1567,81851.0
2022-09-21 12:40:00,39.27,39.27,39.2,39.21,55418.0,38.1567,38.1567,38.0887,38.0984,55418.0
2022-09-21 12:45:00,39.2,39.24,39.18,39.24,61911.0,38.0887,38.1276,38.0693,38.1276,61911.0
2022-09-21 12:50:00,39.24,39.24,39.16,39.16,48977.0,38.1276,38.1276,38.0498,38.0498,48977.0
2022-09-21 12:55:00,39.16,39.16,39.12,39.13,53241.0,38.0498,38.0498,38.011,38.0207,53241.0
2022-09-21 13:00:00,39.12,39.16,39.11,39.15,71252.0,38.011,38.0498,38.0013,38.0401,71252.0
2022-09-21 13:05:00,39.15,39.16,39.1,39.12,73053.0,38.0401,38.0498,37.9915,38.011,73053.0
2022-09-21 13:10:00,39.12,39.18,39.1,39.14,68593.0,38.011,38.0693,37.9915,38.0304,68593.0
2022-09-21 13:15:00,39.13,39.14,39.09,39.12,79341.0,38.0207,38.0304,37.9818,38.011,79341.0
2022-09-21 13:20:00,39.11,39.12,39.03,39.04,266197.0,38.0013,38.011,37.9235,37.9332,266197.0
2022-09-21 13:25:00,39.05,39.09,38.97,39.02,176946.0,37.943,37.9818,37.8652,37.9138,176946.0
2022-09-21 13:30:00,39.02,39.1,39.0,39.1,137127.0,37.9138,37.9915,37.8944,37.9915,137127.0
2022-09-21 13:35:00,39.09,39.1,39.01,39.05,205598.0,37.9818,37.9915,37.9041,37.943,205598.0
2022-09-21 13:40:00,39.05,39.09,39.03,39.04,84523.0,37.943,37.9818,37.9235,37.9332,84523.0
2022-09-21 13:45:00,39.03,39.07,38.95,38.97,120155.0,37.9235,37.9624,37.8458,37.8652,120155.0
2022-09-21 13:50:00,38.96,39.01,38.95,38.99,87394.0,37.8555,37.9041,37.8458,37.8847,87394.0
2022-09-21 13:55:00,38.99,39.02,38.92,39.0,152509.0,37.8847,37.9138,37.8166,37.8944,152509.0
2022-09-21 14:00:00,39.0,39.0,38.23,38.24,337751.0,37.8944,37.8944,37.1462,37.1559,337751.0
2022-09-21 14:05:00,38.22,38.62,38.14,38.5,401228.0,37.1365,37.5251,37.0588,37.4086,401228.0
2022-09-21 14:10:00,38.5,38.58,38.24,38.26,244509.0,37.4086,37.4863,37.1559,37.1754,244509.0
2022-09-21 14:15:00,38.25,38.4,38.22,38.34,178879.0,37.1656,37.3114,37.1365,37.2531,178879.0
2022-09-21 14:20:00,38.34,38.46,38.26,38.44,346977.0,37.2531,37.3697,37.1754,37.3503,346977.0
2022-09-21 14:25:00,38.43,38.48,38.34,38.37,145702.0,37.3405,37.3891,37.2531,37.2822,145702.0
2022-09-21 14:30:00,38.36,38.8,38.26,38.76,363072.0,37.2725,37.7,37.1754,37.6612,363072.0
2022-09-21 14:35:00,38.76,38.88,38.6,38.7,367093.0,37.6612,37.7778,37.5057,37.6029,367093.0
2022-09-21 14:40:00,38.69,39.17,38.58,39.11,311667.0,37.5932,38.0596,37.4863,38.0013,311667.0
2022-09-21 14:45:00,39.09,39.25,38.79,38.88,388421.0,37.9818,38.1373,37.6903,37.7778,388421.0
2022-09-21 14:50:00,38.88,39.04,38.7,39.01,267564.0,37.7778,37.9332,37.6029,37.9041,267564.0
2022-09-21 14:55:00,39.02,39.07,38.89,39.0,189958.0,37.9138,37.9624,37.7875,37.8944,189958.0
2022-09-21 15:00:00,39.0,39.07,38.87,38.9,140794.0,37.8944,37.9624,37.7681,37.7972,140794.0
2022-09-21 15:05:00,38.9,39.0,38.74,38.76,184757.0,37.7972,37.8944,37.6417,37.6612,184757.0
2022-09-21 15:10:00,38.76,38.76,38.32,38.59,362283.0,37.6612,37.6612,37.2337,37.496,362283.0
2022-09-21 15:15:00,38.59,38.69,38.45,38.51,288248.0,37.496,37.5932,37.36,37.4183,288248.0
2022-09-21 15:20:00,38.5,38.5,38.33,38.42,312198.0,37.4086,37.4086,37.2434,37.3308,312198.0
2022-09-21 15:25:00,38.42,38.42,38.2,38.23,217718.0,37.3308,37.3308,37.1171,37.1462,217718.0
2022-09-21 15:30:00,38.23,38.23,37.96,38.13,702203.0,37.1462,37.1462,36.8839,37.049,702203.0
2022-09-21 15:35:00,38.14,38.14,37.87,37.9,583318.0,37.0588,37.0588,36.7964,36.8256,583318.0
2022-09-21 15:40:00,37.89,38.03,37.87,37.94,389373.0,36.8158,36.9519,36.7964,36.8644,389373.0
2022-09-21 15:45:00,37.94,37.94,37.72,37.74,641852.0,36.8644,36.8644,36.6507,36.6701,641852.0
2022-09-21 15:50:00,37.75,37.85,37.74,37.8,698325.0,36.6798,36.777,36.6701,36.7284,698325.0
2022-09-21 15:55:00,37.79,37.79,37.66,37.68,680266.0,36.7187,36.7187,36.5924,36.6118,680266.0
2022-09-22 09:30:00,37.81,38.04,37.6,37.66,346662.0,36.7381,36.9616,36.5341,36.5924,346662.0
2022-09-22 09:35:00,37.66,37.72,37.44,37.55,198077.0,36.5924,36.6507,36.3786,36.4855,198077.0
2022-09-22 09:40:00,37.55,37.55,37.3,37.48,246719.0,36.4855,36.4855,36.2426,36.4175,246719.0
2022-09-22 09:45:00,37.49,37.53,37.34,37.4,159339.0,36.4272,36.466,36.2814,36.3397,159339.0
2022-09-22 09:50:00,37.38,37.45,37.34,37.4,108614.0,36.3203,36.3883,36.2814,36.3397,108614.0
2022-09-22 09:55:00,37.4,37.47,37.31,37.38,176432.0,36.3397,36.4077,36.2523,36.3203,176432.0
2022-09-22 10:00:00,37.38,37.49,37.36,37.46,196977.0,36.3203,36.4272,36.3009,36.398,196977.0
2022-09-22 10:05:00,37.46,37.59,37.43,37.59,176072.0,36.398,36.5243,36.3689,36.5243,176072.0
2022-09-22 10:10:00,37.58,37.63,37.46,37.63,154728.0,36.5146,36.5632,36.398,36.5632,154728.0
2022-09-22 10:15:00,37.62,37.68,37.48,37.5,338490.0,36.5535,36.6118,36.4175,36.4369,338490.0
2022-09-22 10:20:00,37.5,37.5,37.31,37.38,154969.0,36.4369,36.4369,36.2523,36.3203,154969.0
2022-09-22 10:25:00,37.37,37.5,37.33,37.48,139352.0,36.3106,36.4369,36.2717,36.4175,139352.0
2022-09-22 10:30:00,37.48,37.6,37.39,37.47,145416.0,36.4175,36.5341,36.33,36.4077,145416.0
2022-09-22 10:35:00,37.46,37.48,37.36,37.44,105295.0,36.398,36.4175,36.3009,36.3786,105295.0
2022-09-22 10:40:00,37.43,37.44,37.31,37.36,122077.0,36.3689,36.3786,36.2523,36.3009,122077.0
2022-09-22 10:45:00,37.36,37.43,37.35,37.4,182537.0,36.3009,36.3689,36.2912,36.3397,182537.0
2022-09-22 10:50:00,37.4,37.41,37.3,37.36,135729.0,36.3397,36.3495,36.2426,36.3009,135729.0
2022-09-22 10:55:00,37.34,37.46,37.32,37.36,136923.0,36.2814,36.398,36.262,36.3009,136923.0
2022-09-22 11:00:00,37.37,37.39,37.21,37.25,151815.0,36.3106,36.33,36.1551,36.194,151815.0
2022-09-22 11:05:00,37.25,37.42,37.19,37.38,160238.0,36.194,36.3592,36.1357,36.3203,160238.0
2022-09-22 11:10:00,37.38,37.39,37.31,37.34,94788.0,36.3203,36.33,36.2523,36.2814,94788.0
2022-09-22 11:15:00,37.34,37.36,37.29,37.3,110677.0,36.2814,36.3009,36.2329,36.2426,110677.0
2022-09-22 11:20:00,37.3,37.37,37.28,37.33,93625.0,36.2426,36.3106,36.2231,36.2717,93625.0
2022-09-22 11:25:00,37.33,37.42,37.26,37.41,181733.0,36.2717,36.3592,36.2037,36.3495,181733.0
2022-09-22 11:30:00,37.41,37.49,37.34,37.45,95978.0,36.3495,36.4272,36.2814,36.3883,95978.0
2022-09-22 11:35:00,37.45,37.5,37.42,37.43,84369.0,36.3883,36.4369,36.3592,36.3689,84369.0
2022-09-22 11:40:00,37.43,37.44,37.37,37.43,101663.0,36.3689,36.3786,36.3106,36.3689,101663.0
2022-09-22 11:45:00,37.42,37.57,37.4,37.56,83387.0,36.3592,36.5049,36.3397,36.4952,83387.0
2022-09-22 11:50:00,37.56,37.57,37.5,37.55,63049.0,36.4952,36.5049,36.4369,36.4855,63049.0
2022-09-22 11:55:00,37.54,37.57,37.45,37.49,85300.0,36.4758,36.5049,36.3883,36.4272,85300.0
2022-09-22 12:00:00,37.47,37.53,37.45,37.48,80214.0,36.4077,36.466,36.3883,36.4175,80214.0
2022-09-22 12:05:00,37.48,37.51,37.43,37.47,145262.0,36.4175,36.4466,36.3689,36.4077,145262.0
2022-09-22 12:10:00,37.47,37.48,37.34,37.38,91041.0,36.4077,36.4175,36.2814,36.3203,91041.0
2022-09-22 12:15:00,37.38,37.5,37.33,37.5,74811.0,36.3203,36.4369,36.2717,36.4369,74811.0
2022-09-22 12:20:00,37.5,37.55,37.42,37.54,199010.0,36.4369,36.4855,36.3592,36.4758,199010.0
2022-09-22 12:25:00,37.53,37.53,37.44,37.44,56310.0,36.466,36.466,36.3786,36.3786,56310.0
2022-09-22 12:30:00,37.45,37.46,37.39,37.43,75346.0,36.3883,36.398,36.33,36.3689,75346.0
2022-09-22 12:35:00,37.43,37.47,37.39,37.45,65314.0,36.3689,36.4077,36.33,36.3883,65314.0
2022-09-22 12:40:00,37.44,37.55,37.43,37.52,65870.0,36.3786,36.4855,36.3689,36.4563,65870.0
2022-09-22 12:45:00,37.53,37.63,37.53,37.57,56336.0,36.466,36.5632,36.466,36.5049,56336.0
2022-09-22 12:50:00,37.56,37.62,37.55,37.59,170599.0,36.4952,36.5535,36.4855,36.5243,170599.0
2022-09-22 12:55:00,37.59,37.69,37.58,37.61,133198.0,36.5243,36.6215,36.5146,36.5438,133198.0
2022-09-22 13:00:00,37.61,37.66,37.53,37.55,71120.0,36.5438,36.5924,36.466,36.4855,71120.0
2022-09-22 13:05:00,37.55,37.61,37.51,37.54,80280.0,36.4855,36.5438,36.4466,36.4758,80280.0
2022-09-22 13:10:00,37.53,37.55,37.48,37.49,72084.0,36.466,36.4855,36.4175,36.4272,72084.0
2022-09-22 13:15:00,37.49,37.5,37.42,37.47,83397.0,36.4272,36.4369,36.3592,36.4077,83397.0
2022-09-22 13:20:00,37.46,37.5,37.44,37.45,108284.0,36.398,36.4369,36.3786,36.3883,108284.0
2022-09-22 13:25:00,37.45,37.59,37.44,37.59,61704.0,36.3883,36.5243,36.3786,36.5243,61704.0
2022-09-22 13:30:00,37.59,37.62,37.55,37.6,53639.0,36.5243,36.5535,36.4855,36.5341,53639.0
2022-09-22 13:35:00,37.6,37.62,37.52,37.55,75416.0,36.5341,36.5535,36.4563,36.4855,75416.0
2022-09-22 13:40:00,37.55,37.61,37.5,37.5,68305.0,36.4855,36.5438,36.4369,36.4369,68305.0
2022-09-22 13:45:00,37.5,37.57,37.5,37.55,72641.0,36.4369,36.5049,36.4369,36.4855,72641.0
2022-09-22 13:50:00,37.55,37.66,37.55,37.65,63245.0,36.4855,36.5924,36.4855,36.5826,63245.0
2022-09-22 13:55:00,37.64,37.66,37.59,37.63,68811.0,36.5729,36.5924,36.5243,36.5632,68811.0
2022-09-22 14:00:00,37.62,37.63,37.5,37.5,87844.0,36.5535,36.5632,36.4369,36.4369,87844.0
2022-09-22 14:05:00,37.5,37.56,37.44,37.45,76908.0,36.4369,36.4952,36.3786,36.3883,76908.0
2022-09-22 14:10:00,37.44,37.47,37.42,37.44,53144.0,36.3786,36.4077,36.3592,36.3786,53144.0
2022-09-22 14:15:00,37.44,37.45,37.35,37.36,97366.0,36.3786,36.3883,36.2912,36.3009,97366.0
2022-09-22 14:20:00,37.35,37.38,37.27,37.3,114868.0,36.2912,36.3203,36.2134,36.2426,114868.0
2022-09-22 14:25:00,37.29,37.34,37.22,37.32,154604.0,36.2329,36.2814,36.1648,36.262,154604.0
2022-09-22 14:30:00,37.31,37.38,37.27,37.32,171896.0,36.2523,36.3203,36.2134,36.262,171896.0
2022-09-22 14:35:00,37.33,37.38,37.28,37.36,105391.0,36.2717,36.3203,36.2231,36.3009,105391.0
2022-09-22 14:40:00,37.37,37.37,37.33,37.35,61062.0,36.3106,36.3106,36.2717,36.2912,61062.0
2022-09-22 14:45:00,37.34,37.35,37.21,37.26,135495.0,36.2814,36.2912,36.1551,36.2037,135495.0
2022-09-22 14:50:00,37.26,37.45,37.25,37.41,109173.0,36.2037,36.3883,36.194,36.3495,109173.0
2022-09-22 14:55:00,37.42,37.46,37.39,37.43,57202.0,36.3592,36.398,36.33,36.3689,57202.0
2022-09-22 15:00:00,37.43,37.55,37.42,37.49,130055.0,36.3689,36.4855,36.3592,36.4272,130055.0
2022-09-22 15:05:00,37.5,37.57,37.48,37.51,85254.0,36.4369,36.5049,36.4175,36.4466,85254.0
2022-09-22 15:10:00,37.52,37.63,37.49,37.61,99516.0,36.4563,36.5632,36.4272,36.5438,99516.0
2022-09-22 15:15:00,37.61,37.62,37.54,37.54,103112.0,36.5438,36.5535,36.4758,36.4758,103112.0
2022-09-22 15:20:00,37.55,37.56,37.47,37.48,107029.0,36.4855,36.4952,36.4077,36.4175,107029.0
2022-09-22 15:25:00,37.48,37.54,37.43,37.54,152334.0,36.4175,36.4758,36.3689,36.4758,152334.0
2022-09-22 15:30:00,37.54,37.63,37.54,37.63,181501.0,36.4758,36.5632,36.4758,36.5632,181501.0
2022-09-22 15:35:00,37.64,37.65,37.5,37.52,260164.0,36.5729,36.5826,36.4369,36.4563,260164.0
2022-09-22 15:40:00,37.52,37.55,37.46,37.5,124144.0,36.4563,36.4855,36.398,36.4369,124144.0
2022-09-22 15:45:00,37.5,37.68,37.48,37.66,259082.0,36.4369,36.6118,36.4175,36.5924,259082.0
2022-09-22 15:50:00,37.65,37.66,37.46,37.49,294550.0,36.5826,36.5924,36.398,36.4272,294550.0
2022-09-22 15:55:00,37.48,37.5,37.37,37.37,535331.0,36.4175,36.4369,36.3106,36.3106,535331.0
2022-09-23 09:30:00,36.47,36.72,36.2,36.46,362850.0,35.4361,35.679,35.1738,35.4264,362850.0
2022-09-23 09:35:00,36.48,36.53,36.23,36.4,164922.0,35.4458,35.4944,35.2029,35.3681,164922.0
2022-09-23 09:40:00,36.4,36.48,36.27,36.33,162405.0,35.3681,35.4458,35.2418,35.3001,162405.0
2022-09-23 09:45:00,36.31,36.34,35.98,36.02,246454.0,35.2806,35.3098,34.96,34.9989,246454.0
2022-09-23 09:50:00,36.01,36.06,35.89,35.94,149013.0,34.9891,35.0377,34.8725,34.9211,149013.0
2022-09-23 09:55:00,35.93,35.98,35.75,35.79,158717.0,34.9114,34.96,34.7365,34.7754,158717.0
2022-09-23 10:00:00,35.79,35.83,35.64,35.77,237853.0,34.7754,34.8142,34.6296,34.7559,237853.0
2022-09-23 10:05:00,35.77,35.79,35.67,35.68,169029.0,34.7559,34.7754,34.6588,34.6685,169029.0
2022-09-23 10:10:00,35.68,35.73,35.61,35.64,168235.0,34.6685,34.7171,34.6005,34.6296,168235.0
2022-09-23 10:15:00,35.64,35.64,35.51,35.52,140043.0,34.6296,34.6296,34.5033,34.513,140043.0
2022-09-23 10:20:00,35.52,35.53,35.44,35.47,160139.0,34.513,34.5227,34.4353,34.4644,160139.0
2022-09-23 10:25:00,35.46,35.61,35.41,35.61,149467.0,34.4547,34.6005,34.4061,34.6005,149467.0
2022-09-23 10:30:00,35.62,35.65,35.48,35.48,88748.0,34.6102,34.6393,34.4742,34.4742,88748.0
2022-09-23 10:35:00,35.48,35.51,35.36,35.41,169002.0,34.4742,34.5033,34.3576,34.4061,169002.0
2022-09-23 10:40:00,35.4,35.41,35.24,35.3,183074.0,34.3964,34.4061,34.241,34.2993,183074.0
2022-09-23 10:45:00,35.3,35.39,35.27,35.31,166859.0,34.2993,34.3867,34.2701,34.309,166859.0
2022-09-23 10:50:00,35.3,35.32,35.18,35.3,138053.0,34.2993,34.3187,34.1827,34.2993,138053.0
2022-09-23 10:55:00,35.3,35.35,35.22,35.25,125594.0,34.2993,34.3479,34.2215,34.2507,125594.0
2022-09-23 11:00:00,35.25,35.29,35.21,35.24,115998.0,34.2507,34.2896,34.2118,34.241,115998.0
2022-09-23 11:05:00,35.24,35.43,35.22,35.42,119915.0,34.241,34.4256,34.2215,34.4159,119915.0
2022-09-23 11:10:00,35.43,35.44,35.32,35.34,94362.0,34.4256,34.4353,34.3187,34.3381,94362.0
2022-09-23 11:15:00,35.34,35.48,35.34,35.45,108732.0,34.3381,34.4742,34.3381,34.445,108732.0
2022-09-23 11:20:00,35.45,35.6,35.41,35.58,118676.0,34.445,34.5908,34.4061,34.5713,118676.0
2022-09-23 11:25:00,35.58,35.6,35.47,35.5,139368.0,34.5713,34.5908,34.4644,34.4936,139368.0
2022-09-23 11:30:00,35.5,35.57,35.5,35.54,105010.0,34.4936,34.5616,34.4936,34.5325,105010.0
2022-09-23 11:35:00,35.54,35.55,35.41,35.44,127145.0,34.5325,34.5422,34.4061,34.4353,127145.0
2022-09-23 11:40:00,35.44,35.48,35.41,35.44,197054.0,34.4353,34.4742,34.4061,34.4353,197054.0
2022-09-23 11:45:00,35.44,35.44,35.33,35.41,185940.0,34.4353,34.4353,34.3284,34.4061,185940.0
2022-09-23 11:50:00,35.4,35.45,35.39,35.41,102635.0,34.3964,34.445,34.3867,34.4061,102635.0
2022-09-23 11:55:00,35.4,35.41,35.32,35.34,112810.0,34.3964,34.4061,34.3187,34.3381,112810.0
2022-09-23 12:00:00,35.33,35.33,35.19,35.24,131988.0,34.3284,34.3284,34.1924,34.241,131988.0
2022-09-23 12:05:00,35.24,35.24,35.09,35.15,185447.0,34.241,34.241,34.0952,34.1535,185447.0
2022-09-23 12:10:00,35.15,35.19,35.11,35.14,116717.0,34.1535,34.1924,34.1147,34.1438,116717.0
2022-09-23 12:15:00,35.14,35.19,35.11,35.16,85747.0,34.1438,34.1924,34.1147,34.1632,85747.0
2022-09-23 12:20:00,35.16,35.16,34.99,35.04,189017.0,34.1632,34.1632,33.9981,34.0466,189017.0
2022-09-23 12:25:00,35.04,35.07,34.99,35.0,91766.0,34.0466,34.0758,33.9981,34.0078,91766.0
2022-09-23 12:30:00,35.0,35.02,34.94,35.0,134903.0,34.0078,34.0272,33.9495,34.0078,134903.0
2022-09-23 12:35:00,35.0,35.05,34.96,35.01,121270.0,34.0078,34.0564,33.9689,34.0175,121270.0
2022-09-23 12:40:00,35.01,35.05,34.94,34.96,153446.0,34.0175,34.0564,33.9495,33.9689,153446.0
2022-09-23 12:45:00,34.96,35.12,34.92,35.1,127535.0,33.9689,34.1244,33.93,34.1049,127535.0
2022-09-23 12:50:00,35.09,35.19,35.08,35.18,92437.0,34.0952,34.1924,34.0855,34.1827,92437.0
2022-09-23 12:55:00,35.18,35.18,35.09,35.15,84721.0,34.1827,34.1827,34.0952,34.1535,84721.0
2022-09-23 13:00:00,35.15,35.28,35.1,35.23,95226.0,34.1535,34.2798,34.1049,34.2313,95226.0
2022-09-23 13:05:00,35.23,35.25,35.19,35.22,54986.0,34.2313,34.2507,34.1924,34.2215,54986.0
2022-09-23 13:10:00,35.22,35.28,35.19,35.25,68673.0,34.2215,34.2798,34.1924,34.2507,68673.0
2022-09-23 13:15:00,35.25,35.33,35.24,35.29,65285.0,34.2507,34.3284,34.241,34.2896,65285.0
2022-09-23 13:20:00,35.28,35.29,35.21,35.21,129324.0,34.2798,34.2896,34.2118,34.2118,129324.0
2022-09-23 13:25:00,35.21,35.22,35.14,35.14,103174.0,34.2118,34.2215,34.1438,34.1438,103174.0
2022-09-23 13:30:00,35.16,35.23,35.13,35.21,94262.0,34.1632,34.2313,34.1341,34.2118,94262.0
2022-09-23 13:35:00,35.22,35.25,35.18,35.2,63591.0,34.2215,34.2507,34.1827,34.2021,63591.0
2022-09-23 13:40:00,35.2,35.21,35.14,35.19,94070.0,34.2021,34.2118,34.1438,34.1924,94070.0
2022-09-23 13:45:00,35.2,35.26,35.17,35.23,99773.0,34.2021,34.2604,34.173,34.2313,99773.0
2022-09-23 13:50:00,35.23,35.25,35.19,35.25,87071.0,34.2313,34.2507,34.1924,34.2507,87071.0
2022-09-23 13:55:00,35.25,35.28,35.21,35.25,136060.0,34.2507,34.2798,34.2118,34.2507,136060.0
2022-09-23 14:00:00,35.25,35.27,35.17,35.25,90369.0,34.2507,34.2701,34.173,34.2507,90369.0
2022-09-23 14:05:00,35.25,35.29,35.13,35.14,269319.0,34.2507,34.2896,34.1341,34.1438,269319.0
2022-09-23 14:10:00,35.15,35.18,35.06,35.08,91595.0,34.1535,34.1827,34.0661,34.0855,91595.0
2022-09-23 14:15:00,35.08,35.08,35.01,35.03,131090.0,34.0855,34.0855,34.0175,34.0369,131090.0
2022-09-23 14:20:00,35.03,35.12,35.01,35.09,126159.0,34.0369,34.1244,34.0175,34.0952,126159.0
2022-09-23 14:25:00,35.09,35.14,35.03,35.07,113418.0,34.0952,34.1438,34.0369,34.0758,113418.0
2022-09-23 14:30:00,35.07,35.07,34.96,35.04,106093.0,34.0758,34.0758,33.9689,34.0466,106093.0
2022-09-23 14:35:00,35.04,35.04,34.97,35.0,93602.0,34.0466,34.0466,33.9786,34.0078,93602.0
2022-09-23 14:40:00,34.99,35.03,34.95,35.02,101432.0,33.9981,34.0369,33.9592,34.0272,101432.0
2022-09-23 14:45:00,35.02,35.03,34.94,34.98,94168.0,34.0272,34.0369,33.9495,33.9883,94168.0
2022-09-23 14:50:00,34.98,34.99,34.91,34.91,154503.0,33.9883,33.9981,33.9203,33.9203,154503.0
2022-09-23 14:55:00,34.91,34.92,34.83,34.88,159377.0,33.9203,33.93,33.8426,33.8912,159377.0
2022-09-23 15:00:00,34.87,35.04,34.87,35.02,185229.0,33.8815,34.0466,33.8815,34.0272,185229.0
2022-09-23 15:05:00,35.02,35.17,34.98,35.13,121627.0,34.0272,34.173,33.9883,34.1341,121627.0
2022-09-23 15:10:00,35.14,35.16,35.04,35.09,140666.0,34.1438,34.1632,34.0466,34.0952,140666.0
2022-09-23 15:15:00,35.1,35.26,35.1,35.22,177354.0,34.1049,34.2604,34.1049,34.2215,177354.0
2022-09-23 15:20:00,35.21,35.26,35.13,35.14,103349.0,34.2118,34.2604,34.1341,34.1438,103349.0
2022-09-23 15:25:00,35.14,35.21,35.09,35.21,100578.0,34.1438,34.2118,34.0952,34.2118,100578.0
2022-09-23 15:30:00,35.2,35.31,35.2,35.23,166837.0,34.2021,34.309,34.2021,34.2313,166837.0
2022-09-23 15:35:00,35.23,35.34,35.17,35.33,201401.0,34.2313,34.3381,34.173,34.3284,201401.0
2022-09-23 15:40:00,35.34,35.43,35.29,35.42,316253.0,34.3381,34.4256,34.2896,34.4159,316253.0
2022-09-23 15:45:00,35.41,35.46,35.34,35.36,259378.0,34.4061,34.4547,34.3381,34.3576,259378.0
2022-09-23 15:50:00,35.35,35.4,35.25,35.39,435689.0,34.3479,34.3964,34.2507,34.3867,435689.0
2022-09-23 15:55:00,35.38,35.54,35.34,35.52,900562.0,34.377,34.5325,34.3381,34.513,900562.0
2022-09-26 09:30:00,35.1,35.53,35.07,35.53,488197.0,34.1049,34.5227,34.0758,34.5227,488197.0
2022-09-26 09:35:00,35.52,35.69,35.46,35.62,186996.0,34.513,34.6782,34.4547,34.6102,186996.0
2022-09-26 09:40:00,35.62,35.68,35.15,35.2,257204.0,34.6102,34.6685,34.1535,34.2021,257204.0
2022-09-26 09:45:00,35.2,35.44,35.14,35.43,105831.0,34.2021,34.4353,34.1438,34.4256,105831.0
2022-09-26 09:50:00,35.45,35.82,35.43,35.73,176070.0,34.445,34.8045,34.4256,34.7171,176070.0
2022-09-26 09:55:00,35.73,35.78,35.61,35.73,172745.0,34.7171,34.7657,34.6005,34.7171,172745.0
2022-09-26 10:00:00,35.73,35.82,35.55,35.61,180091.0,34.7171,34.8045,34.5422,34.6005,180091.0
2022-09-26 10:05:00,35.62,35.73,35.57,35.6,208953.0,34.6102,34.7171,34.5616,34.5908,208953.0
2022-09-26 10:10:00,35.6,35.89,35.46,35.88,180153.0,34.5908,34.8725,34.4547,34.8628,180153.0
2022-09-26 10:15:00,35.88,36.05,35.87,35.98,381906.0,34.8628,35.028,34.8531,34.96,381906.0
2022-09-26 10:20:00,35.97,36.03,35.87,35.91,138440.0,34.9503,35.0086,34.8531,34.892,138440.0
2022-09-26 10:25:00,35.91,35.94,35.75,35.82,111736.0,34.892,34.9211,34.7365,34.8045,111736.0
2022-09-26 10:30:00,35.8,35.8,35.54,35.58,121289.0,34.7851,34.7851,34.5325,34.5713,121289.0
2022-09-26 10:35:00,35.58,35.62,35.51,35.58,116210.0,34.5713,34.6102,34.5033,34.5713,116210.0
2022-09-26 10:40:00,35.59,35.61,35.43,35.58,81045.0,34.581,34.6005,34.4256,34.5713,81045.0
2022-09-26 10:45:00,35.57,35.6,35.38,35.45,165160.0,34.5616,34.5908,34.377,34.445,165160.0
2022-09-26 10:50:00,35.46,35.46,35.37,35.45,130003.0,34.4547,34.4547,34.3673,34.445,130003.0
2022-09-26 10:55:00,35.44,35.56,35.37,35.5,110026.0,34.4353,34.5519,34.3673,34.4936,110026.0
2022-09-26 11:00:00,35.51,35.55,35.36,35.4,118498.0,34.5033,34.5422,34.3576,34.3964,118498.0
2022-09-26 11:05:00,35.4,35.41,35.13,35.15,149568.0,34.3964,34.4061,34.1341,34.1535,149568.0
2022-09-26 11:10:00,35.15,35.34,35.12,35.33,136521.0,34.1535,34.3381,34.1244,34.3284,136521.0
2022-09-26 11:15:00,35.33,35.34,35.2,35.2,89588.0,34.3284,34.3381,34.2021,34.2021,89588.0
2022-09-26 11:20:00,35.2,35.23,35.12,35.19,108998.0,34.2021,34.2313,34.1244,34.1924,108998.0
2022-09-26 11:25:00,35.18,35.18,35.07,35.13,110400.0,34.1827,34.1827,34.0758,34.1341,110400.0
2022-09-26 11:30:00,35.13,35.26,35.12,35.17,89401.0,34.1341,34.2604,34.1244,34.173,89401.0
2022-09-26 11:35:00,35.17,35.26,35.16,35.2,66346.0,34.173,34.2604,34.1632,34.2021,66346.0
2022-09-26 11:40:00,35.2,35.29,35.08,35.08,105346.0,34.2021,34.2896,34.0855,34.0855,105346.0
2022-09-26 11:45:00,35.07,35.12,34.98,35.11,276238.0,34.0758,34.1244,33.9883,34.1147,276238.0
2022-09-26 11:50:00,35.1,35.16,35.07,35.15,67486.0,34.1049,34.1632,34.0758,34.1535,67486.0
2022-09-26 11:55:00,35.16,35.17,35.04,35.06,95800.0,34.1632,34.173,34.0466,34.0661,95800.0
2022-09-26 12:00:00,35.06,35.06,34.96,35.0,82822.0,34.0661,34.0661,33.9689,34.0078,82822.0
2022-09-26 12:05:00,35.0,35.01,34.93,35.01,71916.0,34.0078,34.0175,33.9398,34.0175,71916.0
2022-09-26 12:10:00,35.01,35.1,34.99,35.09,87859.0,34.0175,34.1049,33.9981,34.0952,87859.0
2022-09-26 12:15:00,35.09,35.23,35.07,35.18,78677.0,34.0952,34.2313,34.0758,34.1827,78677.0
2022-09-26 12:20:00,35.18,35.18,35.07,35.07,81715.0,34.1827,34.1827,34.0758,34.0758,81715.0
2022-09-26 12:25:00,35.07,35.12,35.03,35.05,89698.0,34.0758,34.1244,34.0369,34.0564,89698.0
2022-09-26 12:30:00,35.05,35.08,34.85,34.86,164450.0,34.0564,34.0855,33.862,33.8717,164450.0
2022-09-26 12:35:00,34.86,34.97,34.84,34.92,107540.0,33.8717,33.9786,33.8523,33.93,107540.0
2022-09-26 12:40:00,34.91,34.92,34.8,34.83,135864.0,33.9203,33.93,33.8134,33.8426,135864.0
2022-09-26 12:45:00,34.82,34.98,34.81,34.93,94037.0,33.8329,33.9883,33.8232,33.9398,94037.0
2022-09-26 12:50:00,34.93,35.0,34.93,34.98,84957.0,33.9398,34.0078,33.9398,33.9883,84957.0
2022-09-26 12:55:00,34.98,35.12,34.98,35.08,153131.0,33.9883,34.1244,33.9883,34.0855,153131.0
2022-09-26 13:00:00,35.08,35.09,34.97,34.97,111071.0,34.0855,34.0952,33.9786,33.9786,111071.0
2022-09-26 13:05:00,34.97,35.0,34.85,34.88,192389.0,33.9786,34.0078,33.862,33.8912,192389.0
2022-09-26 13:10:00,34.88,34.9,34.75,34.79,188431.0,33.8912,33.9106,33.7649,33.8037,188431.0
2022-09-26 13:15:00,34.79,34.83,34.75,34.77,141552.0,33.8037,33.8426,33.7649,33.7843,141552.0
2022-09-26 13:20:00,34.77,34.81,34.69,34.73,117010.0,33.7843,33.8232,33.7066,33.7454,117010.0
2022-09-26 13:25:00,34.73,34.87,34.67,34.87,128502.0,33.7454,33.8815,33.6871,33.8815,128502.0
2022-09-26 13:30:00,34.87,34.99,34.86,34.93,222950.0,33.8815,33.9981,33.8717,33.9398,222950.0
2022-09-26 13:35:00,34.94,35.01,34.91,34.95,151507.0,33.9495,34.0175,33.9203,33.9592,151507.0
2022-09-26 13:40:00,34.95,34.96,34.84,34.88,147498.0,33.9592,33.9689,33.8523,33.8912,147498.0
2022-09-26 13:45:00,34.87,35.01,34.86,34.97,140284.0,33.8815,34.0175,33.8717,33.9786,140284.0
2022-09-26 13:50:00,34.97,35.09,34.97,35.04,106895.0,33.9786,34.0952,33.9786,34.0466,106895.0
2022-09-26 13:55:00,35.03,35.03,34.86,34.87,104218.0,34.0369,34.0369,33.8717,33.8815,104218.0
2022-09-26 14:00:00,34.87,35.01,34.85,34.98,262535.0,33.8815,34.0175,33.862,33.9883,262535.0
2022-09-26 14:05:00,34.98,35.05,34.96,35.02,119741.0,33.9883,34.0564,33.9689,34.0272,119741.0
2022-09-26 14:10:00,35.02,35.05,34.94,34.95,77049.0,34.0272,34.0564,33.9495,33.9592,77049.0
2022-09-26 14:15:00,34.95,34.99,34.89,34.95,72570.0,33.9592,33.9981,33.9009,33.9592,72570.0
2022-09-26 14:20:00,34.95,35.0,34.92,34.95,71492.0,33.9592,34.0078,33.93,33.9592,71492.0
2022-09-26 14:25:00,34.95,34.96,34.85,34.88,98120.0,33.9592,33.9689,33.862,33.8912,98120.0
2022-09-26 14:30:00,34.87,35.01,34.87,34.95,91522.0,33.8815,34.0175,33.8815,33.9592,91522.0
2022-09-26 14:35:00,34.95,34.98,34.89,34.97,68972.0,33.9592,33.9883,33.9009,33.9786,68972.0
2022-09-26 14:40:00,34.97,35.04,34.93,35.02,97102.0,33.9786,34.0466,33.9398,34.0272,97102.0
2022-09-26 14:45:00,35.02,35.23,35.01,35.21,132477.0,34.0272,34.2313,34.0175,34.2118,132477.0
2022-09-26 14:50:00,35.2,35.24,35.12,35.23,108720.0,34.2021,34.241,34.1244,34.2313,108720.0
2022-09-26 14:55:00,35.23,35.28,35.18,35.22,103549.0,34.2313,34.2798,34.1827,34.2215,103549.0
2022-09-26 15:00:00,35.21,35.3,35.21,35.25,79096.0,34.2118,34.2993,34.2118,34.2507,79096.0
2022-09-26 15:05:00,35.25,35.32,35.18,35.29,268842.0,34.2507,34.3187,34.1827,34.2896,268842.0
2022-09-26 15:10:00,35.29,35.33,35.24,35.27,130981.0,34.2896,34.3284,34.241,34.2701,130981.0
2022-09-26 15:15:00,35.27,35.41,35.22,35.38,226009.0,34.2701,34.4061,34.2215,34.377,226009.0
2022-09-26 15:20:00,35.36,35.39,35.27,35.3,148422.0,34.3576,34.3867,34.2701,34.2993,148422.0
2022-09-26 15:25:00,35.3,35.36,35.23,35.34,120437.0,34.2993,34.3576,34.2313,34.3381,120437.0
2022-09-26 15:30:00,35.34,35.35,35.24,35.33,174927.0,34.3381,34.3479,34.241,34.3284,174927.0
2022-09-26 15:35:00,35.33,35.37,35.21,35.27,318353.0,34.3284,34.3673,34.2118,34.2701,318353.0
2022-09-26 15:40:00,35.26,35.35,35.24,35.33,245938.0,34.2604,34.3479,34.241,34.3284,245938.0
2022-09-26 15:45:00,35.33,35.38,35.28,35.3,284443.0,34.3284,34.377,34.2798,34.2993,284443.0
2022-09-26 15:50:00,35.29,35.35,35.16,35.26,441245.0,34.2896,34.3479,34.1632,34.2604,441245.0
2022-09-26 15:55:00,35.26,35.26,35.03,35.07,671634.0,34.2604,34.2604,34.0369,34.0758,671634.0
2022-09-27 09:30:00,35.55,35.68,35.2,35.47,421642.0,34.5422,34.6685,34.2021,34.4644,421642.0
2022-09-27 09:35:00,35.47,35.5,35.23,35.45,171149.0,34.4644,34.4936,34.2313,34.445,171149.0
2022-09-27 09:40:00,35.45,35.5,35.29,35.3,118353.0,34.445,34.4936,34.2896,34.2993,118353.0
2022-09-27 09:45:00,35.3,35.37,35.12,35.15,129373.0,34.2993,34.3673,34.1244,34.1535,129373.0
2022-09-27 09:50:00,35.15,35.29,35.05,35.26,174496.0,34.1535,34.2896,34.0564,34.2604,174496.0
2022-09-27 09:55:00,35.26,35.48,35.2,35.45,168112.0,34.2604,34.4742,34.2021,34.445,168112.0
2022-09-27 10:00:00,35.46,35.47,35.16,35.23,125102.0,34.4547,34.4644,34.1632,34.2313,125102.0
2022-09-27 10:05:00,35.23,35.3,35.1,35.18,81776.0,34.2313,34.2993,34.1049,34.1827,81776.0
2022-09-27 10:10:00,35.17,35.42,35.17,35.4,86906.0,34.173,34.4159,34.173,34.3964,86906.0
2022-09-27 10:15:00,35.4,35.43,35.29,35.3,73367.0,34.3964,34.4256,34.2896,34.2993,73367.0
2022-09-27 10:20:00,35.29,35.44,35.28,35.4,92821.0,34.2896,34.4353,34.2798,34.3964,92821.0
2022-09-27 10:25:00,35.4,35.49,35.28,35.28,64355.0,34.3964,34.4839,34.2798,34.2798,64355.0
2022-09-27 10:30:00,35.29,35.58,35.29,35.55,91836.0,34.2896,34.5713,34.2896,34.5422,91836.0
2022-09-27 10:35:00,35.55,35.62,35.45,35.5,102658.0,34.5422,34.6102,34.445,34.4936,102658.0
2022-09-27 10:40:00,35.49,35.52,35.41,35.47,240078.0,34.4839,34.513,34.4061,34.4644,240078.0
2022-09-27 10:45:00,35.46,35.47,35.37,35.42,403775.0,34.4547,34.4644,34.3673,34.4159,403775.0
2022-09-27 10:50:00,35.42,35.42,35.31,35.31,108592.0,34.4159,34.4159,34.309,34.309,108592.0
2022-09-27 10:55:00,35.31,35.33,35.25,35.26,74613.0,34.309,34.3284,34.2507,34.2604,74613.0
2022-09-27 11:00:00,35.26,35.3,35.14,35.19,143820.0,34.2604,34.2993,34.1438,34.1924,143820.0
2022-09-27 11:05:00,35.2,35.37,35.18,35.36,83707.0,34.2021,34.3673,34.1827,34.3576,83707.0
2022-09-27 11:10:00,35.37,35.4,35.26,35.26,81610.0,34.3673,34.3964,34.2604,34.2604,81610.0
2022-09-27 11:15:00,35.27,35.3,35.2,35.21,79324.0,34.2701,34.2993,34.2021,34.2118,79324.0
2022-09-27 11:20:00,35.2,35.21,35.0,35.01,72457.0,34.2021,34.2118,34.0078,34.0175,72457.0
2022-09-27 11:25:00,35.03,35.07,34.85,34.9,231743.0,34.0369,34.0758,33.862,33.9106,231743.0
2022-09-27 11:30:00,34.89,34.97,34.86,34.96,90936.0,33.9009,33.9786,33.8717,33.9689,90936.0
2022-09-27 11:35:00,34.96,34.97,34.88,34.91,111025.0,33.9689,33.9786,33.8912,33.9203,111025.0
2022-09-27 11:40:00,34.91,34.97,34.83,34.89,82604.0,33.9203,33.9786,33.8426,33.9009,82604.0
2022-09-27 11:45:00,34.88,34.91,34.86,34.88,76802.0,33.8912,33.9203,33.8717,33.8912,76802.0
2022-09-27 11:50:00,34.89,34.95,34.77,34.8,146102.0,33.9009,33.9592,33.7843,33.8134,146102.0
2022-09-27 11:55:00,34.8,34.8,34.68,34.69,95665.0,33.8134,33.8134,33.6968,33.7066,95665.0
2022-09-27 12:00:00,34.69,34.69,34.52,34.6,168986.0,33.7066,33.7066,33.5414,33.6191,168986.0
2022-09-27 12:05:00,34.6,34.6,34.49,34.54,143214.0,33.6191,33.6191,33.5122,33.5608,143214.0
2022-09-27 12:10:00,34.53,34.54,34.33,34.38,191092.0,33.5511,33.5608,33.3568,33.4053,191092.0
2022-09-27 12:15:00,34.38,34.38,34.09,34.09,456577.0,33.4053,33.4053,33.1236,33.1236,456577.0
2022-09-27 12:20:00,34.08,34.2,34.07,34.18,260342.0,33.1139,33.2305,33.1041,33.211,260342.0
2022-09-27 12:25:00,34.18,34.29,34.15,34.19,288819.0,33.211,33.3179,33.1819,33.2207,288819.0
2022-09-27 12:30:00,34.18,34.31,34.16,34.29,170641.0,33.211,33.3373,33.1916,33.3179,170641.0
2022-09-27 12:35:00,34.29,34.31,34.19,34.21,101416.0,33.3179,33.3373,33.2207,33.2402,101416.0
2022-09-27 12:40:00,34.21,34.27,34.18,34.25,96327.0,33.2402,33.2985,33.211,33.279,96327.0
2022-09-27 12:45:00,34.26,34.33,34.19,34.3,131531.0,33.2888,33.3568,33.2207,33.3276,131531.0
2022-09-27 12:50:00,34.3,34.41,34.2,34.4,118650.0,33.3276,33.4345,33.2305,33.4248,118650.0
2022-09-27 12:55:00,34.4,34.49,34.38,34.41,177761.0,33.4248,33.5122,33.4053,33.4345,177761.0
2022-09-27 13:00:00,34.4,34.41,34.26,34.28,193179.0,33.4248,33.4345,33.2888,33.3082,193179.0
2022-09-27 13:05:00,34.28,34.44,34.24,34.35,264145.0,33.3082,33.4636,33.2693,33.3762,264145.0
2022-09-27 13:10:00,34.36,34.4,34.3,34.39,71506.0,33.3859,33.4248,33.3276,33.4151,71506.0
2022-09-27 13:15:00,34.4,34.43,34.35,34.38,70471.0,33.4248,33.4539,33.3762,33.4053,70471.0
2022-09-27 13:20:00,34.37,34.38,34.31,34.31,118590.0,33.3956,33.4053,33.3373,33.3373,118590.0
2022-09-27 13:25:00,34.31,34.32,34.24,34.29,82932.0,33.3373,33.3471,33.2693,33.3179,82932.0
2022-09-27 13:30:00,34.28,34.31,34.23,34.3,94609.0,33.3082,33.3373,33.2596,33.3276,94609.0
2022-09-27 13:35:00,34.3,34.32,34.23,34.23,88434.0,33.3276,33.3471,33.2596,33.2596,88434.0
2022-09-27 13:40:00,34.23,34.28,34.18,34.23,67555.0,33.2596,33.3082,33.211,33.2596,67555.0
2022-09-27 13:45:00,34.24,34.28,34.22,34.27,53475.0,33.2693,33.3082,33.2499,33.2985,53475.0
2022-09-27 13:50:00,34.27,34.3,34.21,34.25,90056.0,33.2985,33.3276,33.2402,33.279,90056.0
2022-09-27 13:55:00,34.24,34.33,34.19,34.32,104612.0,33.2693,33.3568,33.2207,33.3471,104612.0
2022-09-27 14:00:00,34.32,34.43,34.28,34.4,116064.0,33.3471,33.4539,33.3082,33.4248,116064.0
2022-09-27 14:05:00,34.4,34.43,34.37,34.41,60638.0,33.4248,33.4539,33.3956,33.4345,60638.0
2022-09-27 14:10:00,34.41,34.42,34.25,34.25,94559.0,33.4345,33.4442,33.279,33.279,94559.0
2022-09-27 14:15:00,34.25,34.32,34.22,34.22,108822.0,33.279,33.3471,33.2499,33.2499,108822.0
2022-09-27 14:20:00,34.22,34.3,34.21,34.3,89656.0,33.2499,33.3276,33.2402,33.3276,89656.0
2022-09-27 14:25:00,34.3,34.34,34.26,34.32,75369.0,33.3276,33.3665,33.2888,33.3471,75369.0
2022-09-27 14:30:00,34.32,34.36,34.25,34.35,82344.0,33.3471,33.3859,33.279,33.3762,82344.0
2022-09-27 14:35:00,34.35,34.5,34.32,34.48,110742.0,33.3762,33.5219,33.3471,33.5025,110742.0
2022-09-27 14:40:00,34.49,34.57,34.46,34.48,177955.0,33.5122,33.59,33.4831,33.5025,177955.0
2022-09-27 14:45:00,34.47,34.62,34.45,34.61,132801.0,33.4928,33.6385,33.4734,33.6288,132801.0
2022-09-27 14:50:00,34.61,34.61,34.55,34.57,113447.0,33.6288,33.6288,33.5705,33.59,113447.0
2022-09-27 14:55:00,34.56,34.65,34.53,34.61,80878.0,33.5802,33.6677,33.5511,33.6288,80878.0
2022-09-27 15:00:00,34.62,34.63,34.49,34.59,144121.0,33.6385,33.6483,33.5122,33.6094,144121.0
2022-09-27 15:05:00,34.59,34.67,34.58,34.66,128450.0,33.6094,33.6871,33.5997,33.6774,128450.0
2022-09-27 15:10:00,34.66,34.72,34.62,34.7,74811.0,33.6774,33.7357,33.6385,33.7163,74811.0
2022-09-27 15:15:00,34.7,34.74,34.63,34.73,97864.0,33.7163,33.7551,33.6483,33.7454,97864.0
2022-09-27 15:20:00,34.73,34.78,34.68,34.75,92007.0,33.7454,33.794,33.6968,33.7649,92007.0
2022-09-27 15:25:00,34.75,34.77,34.69,34.75,84023.0,33.7649,33.7843,33.7066,33.7649,84023.0
2022-09-27 15:30:00,34.76,34.76,34.6,34.63,126831.0,33.7746,33.7746,33.6191,33.6483,126831.0
2022-09-27 15:35:00,34.63,34.69,34.61,34.63,106947.0,33.6483,33.7066,33.6288,33.6483,106947.0
2022-09-27 15:40:00,34.63,34.76,34.62,34.74,141704.0,33.6483,33.7746,33.6385,33.7551,141704.0
2022-09-27 15:45:00,34.73,34.74,34.62,34.67,197778.0,33.7454,33.7551,33.6385,33.6871,197778.0
2022-09-27 15:50:00,34.66,34.79,34.65,34.78,243519.0,33.6774,33.8037,33.6677,33.794,243519.0
2022-09-27 15:55:00,34.78,34.8,34.65,34.71,492189.0,33.794,33.8134,33.6677,33.726,492189.0
2022-09-28 09:30:00,34.75,34.76,34.36,34.58,320075.0,33.7649,33.7746,33.3859,33.5997,320075.0
2022-09-28 09:35:00,34.58,34.7,34.5,34.6,159343.0,33.5997,33.7163,33.5219,33.6191,159343.0
2022-09-28 09:40:00,34.63,34.74,34.5,34.72,136099.0,33.6483,33.7551,33.5219,33.7357,136099.0
2022-09-28 09:45:00,34.71,34.74,34.5,34.64,135343.0,33.726,33.7551,33.5219,33.658,135343.0
2022-09-28 09:50:00,34.66,34.91,34.62,34.82,153421.0,33.6774,33.9203,33.6385,33.8329,153421.0
2022-09-28 09:55:00,34.83,35.03,34.82,34.93,97189.0,33.8426,34.0369,33.8329,33.9398,97189.0
2022-09-28 10:00:00,34.93,35.12,34.84,34.87,160388.0,33.9398,34.1244,33.8523,33.8815,160388.0
2022-09-28 10:05:00,34.88,34.94,34.75,34.75,136614.0,33.8912,33.9495,33.7649,33.7649,136614.0
2022-09-28 10:10:00,34.75,34.78,34.63,34.73,144824.0,33.7649,33.794,33.6483,33.7454,144824.0
2022-09-28 10:15:00,34.74,34.74,34.54,34.62,73408.0,33.7551,33.7551,33.5608,33.6385,73408.0
2022-09-28 10:20:00,34.63,34.87,34.62,34.83,134205.0,33.6483,33.8815,33.6385,33.8426,134205.0
2022-09-28 10:25:00,34.84,34.84,34.73,34.84,183462.0,33.8523,33.8523,33.7454,33.8523,183462.0
2022-09-28 10:30:00,34.84,34.94,34.77,34.91,162540.0,33.8523,33.9495,33.7843,33.9203,162540.0
2022-09-28 10:35:00,34.93,35.08,34.9,34.93,126663.0,33.9398,34.0855,33.9106,33.9398,126663.0
2022-09-28 10:40:00,34.93,35.09,34.92,35.06,152966.0,33.9398,34.0952,33.93,34.0661,152966.0
2022-09-28 10:45:00,35.05,35.15,35.03,35.11,83161.0,34.0564,34.1535,34.0369,34.1147,83161.0
2022-09-28 10:50:00,35.1,35.1,34.99,35.07,93246.0,34.1049,34.1049,33.9981,34.0758,93246.0
2022-09-28 10:55:00,35.06,35.07,34.95,34.95,70256.0,34.0661,34.0758,33.9592,33.9592,70256.0
2022-09-28 11:00:00,34.95,35.06,34.88,35.02,105168.0,33.9592,34.0661,33.8912,34.0272,105168.0
2022-09-28 11:05:00,35.01,35.06,34.95,34.97,76314.0,34.0175,34.0661,33.9592,33.9786,76314.0
2022-09-28 11:10:00,34.97,35.09,34.94,35.04,68864.0,33.9786,34.0952,33.9495,34.0466,68864.0
2022-09-28 11:15:00,35.04,35.11,35.01,35.07,68801.0,34.0466,34.1147,34.0175,34.0758,68801.0
2022-09-28 11:20:00,35.07,35.23,35.07,35.18,115556.0,34.0758,34.2313,34.0758,34.1827,115556.0
2022-09-28 11:25:00,35.18,35.23,35.02,35.05,170016.0,34.1827,34.2313,34.0272,34.0564,170016.0
2022-09-28 11:30:00,35.05,35.07,34.93,35.03,140321.0,34.0564,34.0758,33.9398,34.0369,140321.0
2022-09-28 11:35:00,35.03,35.1,34.99,35.03,90596.0,34.0369,34.1049,33.9981,34.0369,90596.0
2022-09-28 11:40:00,35.03,35.05,34.97,35.04,55902.0,34.0369,34.0564,33.9786,34.0466,55902.0
2022-09-28 11:45:00,35.05,35.18,35.04,35.16,75087.0,34.0564,34.1827,34.0466,34.1632,75087.0
2022-09-28 11:50:00,35.16,35.21,35.14,35.2,69253.0,34.1632,34.2118,34.1438,34.2021,69253.0
2022-09-28 11:55:00,35.21,35.23,35.13,35.15,88798.0,34.2118,34.2313,34.1341,34.1535,88798.0
2022-09-28 12:00:00,35.15,35.17,35.1,35.16,50397.0,34.1535,34.173,34.1049,34.1632,50397.0
2022-09-28 12:05:00,35.16,35.17,35.09,35.11,39670.0,34.1632,34.173,34.0952,34.1147,39670.0
2022-09-28 12:10:00,35.12,35.22,35.12,35.2,113335.0,34.1244,34.2215,34.1244,34.2021,113335.0
2022-09-28 12:15:00,35.19,35.23,35.15,35.16,76620.0,34.1924,34.2313,34.1535,34.1632,76620.0
2022-09-28 12:20:00,35.16,35.17,35.03,35.04,85406.0,34.1632,34.173,34.0369,34.0466,85406.0
2022-09-28 12:25:00,35.03,35.05,34.83,34.84,218485.0,34.0369,34.0564,33.8426,33.8523,218485.0
2022-09-28 12:30:00,34.84,34.93,34.79,34.92,142872.0,33.8523,33.9398,33.8037,33.93,142872.0
2022-09-28 12:35:00,34.91,34.92,34.83,34.85,66311.0,33.9203,33.93,33.8426,33.862,66311.0
2022-09-28 12:40:00,34.86,34.95,34.82,34.94,126020.0,33.8717,33.9592,33.8329,33.9495,126020.0
2022-09-28 12:45:00,34.94,34.94,34.88,34.9,86017.0,33.9495,33.9495,33.8912,33.9106,86017.0
2022-09-28 12:50:00,34.9,34.91,34.81,34.86,50956.0,33.9106,33.9203,33.8232,33.8717,50956.0
2022-09-28 12:55:00,34.86,34.9,34.83,34.9,47864.0,33.8717,33.9106,33.8426,33.9106,47864.0
2022-09-28 13:00:00,34.9,34.91,34.83,34.9,108837.0,33.9106,33.9203,33.8426,33.9106,108837.0
2022-09-28 13:05:00,34.91,35.0,34.9,34.99,81434.0,33.9203,34.0078,33.9106,33.9981,81434.0
2022-09-28 13:10:00,34.99,34.99,34.91,34.95,67707.0,33.9981,33.9981,33.9203,33.9592,67707.0
2022-09-28 13:15:00,34.96,35.0,34.95,34.99,82997.0,33.9689,34.0078,33.9592,33.9981,82997.0
2022-09-28 13:20:00,34.99,35.06,34.96,35.05,85637.0,33.9981,34.0661,33.9689,34.0564,85637.0
2022-09-28 13:25:00,35.05,35.05,34.98,35.03,77436.0,34.0564,34.0564,33.9883,34.0369,77436.0
2022-09-28 13:30:00,35.03,35.12,34.99,35.11,74206.0,34.0369,34.1244,33.9981,34.1147,74206.0
2022-09-28 13:35:00,35.11,35.13,35.05,35.07,69052.0,34.1147,34.1341,34.0564,34.0758,69052.0
2022-09-28 13:40:00,35.08,35.15,35.07,35.11,59550.0,34.0855,34.1535,34.0758,34.1147,59550.0
2022-09-28 13:45:00,35.11,35.11,35.03,35.05,69298.0,34.1147,34.1147,34.0369,34.0564,69298.0
2022-09-28 13:50:00,35.05,35.05,34.99,35.05,54609.0,34.0564,34.0564,33.9981,34.0564,54609.0
2022-09-28 13:55:00,35.05,35.08,35.01,35.07,60034.0,34.0564,34.0855,34.0175,34.0758,60034.0
2022-09-28 14:00:00,35.07,35.12,35.05,35.12,103625.0,34.0758,34.1244,34.0564,34.1244,103625.0
2022-09-28 14:05:00,35.13,35.15,35.11,35.13,68307.0,34.1341,34.1535,34.1147,34.1341,68307.0
2022-09-28 14:10:00,35.13,35.15,35.08,35.1,54548.0,34.1341,34.1535,34.0855,34.1049,54548.0
2022-09-28 14:15:00,35.1,35.12,35.06,35.1,56333.0,34.1049,34.1244,34.0661,34.1049,56333.0
2022-09-28 14:20:00,35.1,35.11,35.02,35.08,61248.0,34.1049,34.1147,34.0272,34.0855,61248.0
2022-09-28 14:25:00,35.08,35.13,35.06,35.13,84639.0,34.0855,34.1341,34.0661,34.1341,84639.0
2022-09-28 14:30:00,35.14,35.22,35.13,35.22,105049.0,34.1438,34.2215,34.1341,34.2215,105049.0
2022-09-28 14:35:00,35.22,35.23,35.16,35.18,104780.0,34.2215,34.2313,34.1632,34.1827,104780.0
2022-09-28 14:40:00,35.17,35.17,35.04,35.09,80840.0,34.173,34.173,34.0466,34.0952,80840.0
2022-09-28 14:45:00,35.09,35.11,35.04,35.07,74012.0,34.0952,34.1147,34.0466,34.0758,74012.0
2022-09-28 14:50:00,35.07,35.13,35.06,35.08,132453.0,34.0758,34.1341,34.0661,34.0855,132453.0
2022-09-28 14:55:00,35.08,35.1,35.06,35.09,162084.0,34.0855,34.1049,34.0661,34.0952,162084.0
2022-09-28 15:00:00,35.09,35.24,35.08,35.24,106134.0,34.0952,34.241,34.0855,34.241,106134.0
2022-09-28 15:05:00,35.24,35.35,35.21,35.31,150241.0,34.241,34.3479,34.2118,34.309,150241.0
2022-09-28 15:10:00,35.3,35.37,35.26,35.34,185277.0,34.2993,34.3673,34.2604,34.3381,185277.0
2022-09-28 15:15:00,35.34,35.37,35.31,35.33,110580.0,34.3381,34.3673,34.309,34.3284,110580.0
2022-09-28 15:20:00,35.33,35.34,35.27,35.32,74348.0,34.3284,34.3381,34.2701,34.3187,74348.0
2022-09-28 15:25:00,35.33,35.39,35.31,35.33,105380.0,34.3284,34.3867,34.309,34.3284,105380.0
2022-09-28 15:30:00,35.33,35.41,35.32,35.4,124698.0,34.3284,34.4061,34.3187,34.3964,124698.0
2022-09-28 15:35:00,35.4,35.41,35.36,35.38,130356.0,34.3964,34.4061,34.3576,34.377,130356.0
2022-09-28 15:40:00,35.38,35.48,35.37,35.44,211814.0,34.377,34.4742,34.3673,34.4353,211814.0
2022-09-28 15:45:00,35.44,35.5,35.41,35.42,283350.0,34.4353,34.4936,34.4061,34.4159,283350.0
2022-09-28 15:50:00,35.41,35.43,35.32,35.33,373089.0,34.4061,34.4256,34.3187,34.3284,373089.0
2022-09-28 15:55:00,35.34,35.39,35.24,35.24,750072.0,34.3381,34.3867,34.241,34.241,750072.0
2022-09-29 09:30:00,34.01,34.38,33.54,33.58,792007.0,33.0458,33.4053,32.5892,32.628,792007.0
2022-09-29 09:35:00,33.58,33.59,33.24,33.34,413435.0,32.628,32.6377,32.2977,32.3948,413435.0
2022-09-29 09:40:00,33.34,33.39,33.17,33.23,505139.0,32.3948,32.4434,32.2297,32.288,505139.0
2022-09-29 09:45:00,33.23,33.4,33.2,33.27,446474.0,32.288,32.4531,32.2588,32.3268,446474.0
2022-09-29 09:50:00,33.26,33.39,33.19,33.29,356193.0,32.3171,32.4434,32.2491,32.3463,356193.0
2022-09-29 09:55:00,33.32,33.49,33.17,33.22,227850.0,32.3754,32.5406,32.2297,32.2782,227850.0
2022-09-29 10:00:00,33.22,33.24,33.01,33.14,299948.0,32.2782,32.2977,32.0742,32.2005,299948.0
2022-09-29 10:05:00,33.14,33.22,33.04,33.04,156619.0,32.2005,32.2782,32.1033,32.1033,156619.0
2022-09-29 10:10:00,33.05,33.11,32.91,32.95,208143.0,32.1131,32.1714,31.977,32.0159,208143.0
2022-09-29 10:15:00,32.95,32.97,32.85,32.91,287997.0,32.0159,32.0353,31.9187,31.977,287997.0
2022-09-29 10:20:00,32.89,33.07,32.83,32.9,195657.0,31.9576,32.1325,31.8993,31.9673,195657.0
2022-09-29 10:25:00,32.88,33.06,32.82,33.05,167740.0,31.9479,32.1228,31.8896,32.1131,167740.0
2022-09-29 10:30:00,33.02,33.08,32.91,32.96,125861.0,32.0839,32.1422,31.977,32.0256,125861.0
2022-09-29 10:35:00,32.95,33.04,32.82,33.01,133410.0,32.0159,32.1033,31.8896,32.0742,133410.0
2022-09-29 10:40:00,33.01,33.18,33.0,33.14,117594.0,32.0742,32.2394,32.0645,32.2005,117594.0
2022-09-29 10:45:00,33.13,33.23,33.07,33.15,115474.0,32.1908,32.288,32.1325,32.2102,115474.0
2022-09-29 10:50:00,33.14,33.26,33.09,33.23,118492.0,32.2005,32.3171,32.1519,32.288,118492.0
2022-09-29 10:55:00,33.25,33.3,33.21,33.22,145021.0,32.3074,32.356,32.2685,32.2782,145021.0
2022-09-29 11:00:00,33.22,33.34,33.2,33.2,135048.0,32.2782,32.3948,32.2588,32.2588,135048.0
2022-09-29 11:05:00,33.2,33.37,33.17,33.34,143376.0,32.2588,32.424,32.2297,32.3948,143376.0
2022-09-29 11:10:00,33.33,33.39,33.23,33.24,125435.0,32.3851,32.4434,32.288,32.2977,125435.0
2022-09-29 11:15:00,33.24,33.37,33.24,33.29,163299.0,32.2977,32.424,32.2977,32.3463,163299.0
2022-09-29 11:20:00,33.29,33.29,33.17,33.2,77787.0,32.3463,32.3463,32.2297,32.2588,77787.0
2022-09-29 11:25:00,33.2,33.26,33.16,33.23,67557.0,32.2588,32.3171,32.2199,32.288,67557.0
2022-09-29 11:30:00,33.24,33.35,33.18,33.3,95878.0,32.2977,32.4045,32.2394,32.356,95878.0
2022-09-29 11:35:00,33.3,33.39,33.26,33.3,147881.0,32.356,32.4434,32.3171,32.356,147881.0
2022-09-29 11:40:00,33.3,33.3,33.16,33.2,77651.0,32.356,32.356,32.2199,32.2588,77651.0
2022-09-29 11:45:00,33.19,33.26,33.14,33.21,92196.0,32.2491,32.3171,32.2005,32.2685,92196.0
2022-09-29 11:50:00,33.2,33.4,33.17,33.4,101505.0,32.2588,32.4531,32.2297,32.4531,101505.0
2022-09-29 11:55:00,33.4,33.46,33.36,33.37,119415.0,32.4531,32.5114,32.4143,32.424,119415.0
2022-09-29 12:00:00,33.36,33.38,33.3,33.34,62787.0,32.4143,32.4337,32.356,32.3948,62787.0
2022-09-29 12:05:00,33.34,33.49,33.32,33.47,182571.0,32.3948,32.5406,32.3754,32.5211,182571.0
2022-09-29 12:10:00,33.47,33.48,33.37,33.4,95052.0,32.5211,32.5309,32.424,32.4531,95052.0
2022-09-29 12:15:00,33.4,33.42,33.25,33.27,61320.0,32.4531,32.4726,32.3074,32.3268,61320.0
2022-09-29 12:20:00,33.27,33.28,33.21,33.27,56782.0,32.3268,32.3365,32.2685,32.3268,56782.0
2022-09-29 12:25:00,33.27,33.32,33.25,33.29,61970.0,32.3268,32.3754,32.3074,32.3463,61970.0
2022-09-29 12:30:00,33.28,33.34,33.24,33.33,52751.0,32.3365,32.3948,32.2977,32.3851,52751.0
2022-09-29 12:35:00,33.33,33.41,33.28,33.34,60985.0,32.3851,32.4628,32.3365,32.3948,60985.0
2022-09-29 12:40:00,33.34,33.35,33.25,33.32,60799.0,32.3948,32.4045,32.3074,32.3754,60799.0
2022-09-29 12:45:00,33.31,33.35,33.23,33.26,62982.0,32.3657,32.4045,32.288,32.3171,62982.0
2022-09-29 12:50:00,33.25,33.29,33.2,33.27,68621.0,32.3074,32.3463,32.2588,32.3268,68621.0
2022-09-29 12:55:00,33.28,33.29,33.21,33.25,63930.0,32.3365,32.3463,32.2685,32.3074,63930.0
2022-09-29 13:00:00,33.25,33.26,33.16,33.16,73432.0,32.3074,32.3171,32.2199,32.2199,73432.0
2022-09-29 13:05:00,33.16,33.17,33.1,33.11,57274.0,32.2199,32.2297,32.1616,32.1714,57274.0
2022-09-29 13:10:00,33.1,33.19,33.1,33.16,67601.0,32.1616,32.2491,32.1616,32.2199,67601.0
2022-09-29 13:15:00,33.16,33.2,33.11,33.11,67772.0,32.2199,32.2588,32.1714,32.1714,67772.0
2022-09-29 13:20:00,33.11,33.14,33.08,33.11,60866.0,32.1714,32.2005,32.1422,32.1714,60866.0
2022-09-29 13:25:00,33.12,33.18,33.1,33.14,74726.0,32.1811,32.2394,32.1616,32.2005,74726.0
2022-09-29 13:30:00,33.13,33.23,33.09,33.21,112616.0,32.1908,32.288,32.1519,32.2685,112616.0
2022-09-29 13:35:00,33.21,33.26,33.15,33.19,93773.0,32.2685,32.3171,32.2102,32.2491,93773.0
2022-09-29 13:40:00,33.18,33.18,33.08,33.09,42250.0,32.2394,32.2394,32.1422,32.1519,42250.0
2022-09-29 13:45:00,33.09,33.12,33.05,33.05,57188.0,32.1519,32.1811,32.1131,32.1131,57188.0
2022-09-29 13:50:00,33.06,33.07,32.94,32.95,126235.0,32.1228,32.1325,32.0062,32.0159,126235.0
2022-09-29 13:55:00,32.95,32.97,32.91,32.91,90890.0,32.0159,32.0353,31.977,31.977,90890.0
2022-09-29 14:00:00,32.91,32.94,32.85,32.92,167697.0,31.977,32.0062,31.9187,31.9867,167697.0
2022-09-29 14:05:00,32.93,33.01,32.92,33.0,66575.0,31.9965,32.0742,31.9867,32.0645,66575.0
2022-09-29 14:10:00,33.01,33.03,32.97,33.01,84902.0,32.0742,32.0936,32.0353,32.0742,84902.0
2022-09-29 14:15:00,33.01,33.02,32.91,32.93,91450.0,32.0742,32.0839,31.977,31.9965,91450.0
2022-09-29 14:20:00,32.92,32.96,32.9,32.91,83917.0,31.9867,32.0256,31.9673,31.977,83917.0
2022-09-29 14:25:00,32.92,33.03,32.9,33.02,71801.0,31.9867,32.0936,31.9673,32.0839,71801.0
2022-09-29 14:30:00,33.0,33.04,32.97,32.98,90476.0,32.0645,32.1033,32.0353,32.045,90476.0
2022-09-29 14:35:00,32.98,33.13,32.96,33.12,107123.0,32.045,32.1908,32.0256,32.1811,107123.0
2022-09-29 14:40:00,33.13,33.14,33.04,33.05,96368.0,32.1908,32.2005,32.1033,32.1131,96368.0
2022-09-29 14:45:00,33.05,33.11,33.05,33.07,61025.0,32.1131,32.1714,32.1131,32.1325,61025.0
2022-09-29 14:50:00,33.06,33.08,32.97,32.99,63979.0,32.1228,32.1422,32.0353,32.0548,63979.0
2022-09-29 14:55:00,32.99,33.02,32.93,32.94,70972.0,32.0548,32.0839,31.9965,32.0062,70972.0
2022-09-29 15:00:00,32.94,33.03,32.92,33.01,91282.0,32.0062,32.0936,31.9867,32.0742,91282.0
2022-09-29 15:05:00,33.0,33.05,32.98,33.0,93061.0,32.0645,32.1131,32.045,32.0645,93061.0
2022-09-29 15:10:00,32.99,33.13,32.97,33.13,101033.0,32.0548,32.1908,32.0353,32.1908,101033.0
2022-09-29 15:15:00,33.14,33.21,33.1,33.2,101500.0,32.2005,32.2685,32.1616,32.2588,101500.0
2022-09-29 15:20:00,33.2,33.24,33.16,33.22,167748.0,32.2588,32.2977,32.2199,32.2782,167748.0
2022-09-29 15:25:00,33.22,33.23,33.12,33.14,110207.0,32.2782,32.288,32.1811,32.2005,110207.0
2022-09-29 15:30:00,33.14,33.29,33.11,33.23,228787.0,32.2005,32.3463,32.1714,32.288,228787.0
2022-09-29 15:35:00,33.23,33.31,33.17,33.25,208213.0,32.288,32.3657,32.2297,32.3074,208213.0
2022-09-29 15:40:00,33.25,33.31,33.21,33.26,140283.0,32.3074,32.3657,32.2685,32.3171,140283.0
2022-09-29 15:45:00,33.26,33.28,33.18,33.19,377594.0,32.3171,32.3365,32.2394,32.2491,377594.0
2022-09-29 15:50:00,33.2,33.25,33.11,33.21,335256.0,32.2588,32.3074,32.1714,32.2685,335256.0
2022-09-29 15:55:00,33.21,33.33,33.16,33.27,737830.0,32.2685,32.3851,32.2199,32.3268,737830.0
2022-09-30 09:30:00,32.93,33.03,32.77,32.86,285144.0,31.9965,32.0936,31.841,31.9284,285144.0
2022-09-30 09:35:00,32.88,32.95,32.51,32.55,135272.0,31.9479,32.0159,31.5884,31.6272,135272.0
2022-09-30 09:40:00,32.57,32.79,32.48,32.58,203310.0,31.6467,31.8604,31.5592,31.6564,203310.0
2022-09-30 09:45:00,32.59,32.76,32.51,32.73,209137.0,31.6661,31.8313,31.5884,31.8021,209137.0
2022-09-30 09:50:00,32.75,32.9,32.69,32.9,147880.0,31.8216,31.9673,31.7633,31.9673,147880.0
2022-09-30 09:55:00,32.91,33.18,32.87,32.95,181004.0,31.977,32.2394,31.9382,32.0159,181004.0
2022-09-30 10:00:00,32.97,33.0,32.77,32.94,137207.0,32.0353,32.0645,31.841,32.0062,137207.0
2022-09-30 10:05:00,32.94,33.04,32.89,33.02,101662.0,32.0062,32.1033,31.9576,32.0839,101662.0
2022-09-30 10:10:00,33.02,33.08,32.82,32.9,118575.0,32.0839,32.1422,31.8896,31.9673,118575.0
2022-09-30 10:15:00,32.9,32.94,32.66,32.78,178079.0,31.9673,32.0062,31.7341,31.8507,178079.0
2022-09-30 10:20:00,32.76,32.77,32.54,32.58,299981.0,31.8313,31.841,31.6175,31.6564,299981.0
2022-09-30 10:25:00,32.58,32.78,32.53,32.77,183878.0,31.6564,31.8507,31.6078,31.841,183878.0
2022-09-30 10:30:00,32.77,33.13,32.77,33.13,266431.0,31.841,32.1908,31.841,32.1908,266431.0
2022-09-30 10:35:00,33.13,33.16,33.0,33.01,228900.0,32.1908,32.2199,32.0645,32.0742,228900.0
2022-09-30 10:40:00,33.01,33.03,32.94,32.95,193006.0,32.0742,32.0936,32.0062,32.0159,193006.0
2022-09-30 10:45:00,32.95,32.99,32.8,32.91,141638.0,32.0159,32.0548,31.8701,31.977,141638.0
2022-09-30 10:50:00,32.91,32.96,32.82,32.89,182859.0,31.977,32.0256,31.8896,31.9576,182859.0
2022-09-30 10:55:00,32.88,32.95,32.83,32.94,137008.0,31.9479,32.0159,31.8993,32.0062,137008.0
2022-09-30 11:00:00,32.95,33.01,32.87,32.98,203068.0,32.0159,32.0742,31.9382,32.045,203068.0
2022-09-30 11:05:00,32.98,33.21,32.98,33.19,124158.0,32.045,32.2685,32.045,32.2491,124158.0
2022-09-30 11:10:00,33.18,33.19,33.05,33.1,185293.0,32.2394,32.2491,32.1131,32.1616,185293.0
2022-09-30 11:15:00,33.11,33.18,33.0,33.02,160710.0,32.1714,32.2394,32.0645,32.0839,160710.0
2022-09-30 11:20:00,33.03,33.06,32.95,33.04,110878.0,32.0936,32.1228,32.0159,32.1033,110878.0
2022-09-30 11:25:00,33.05,33.08,32.99,33.0,121215.0,32.1131,32.1422,32.0548,32.0645,121215.0
2022-09-30 11:30:00,33.0,33.05,32.96,33.02,102436.0,32.0645,32.1131,32.0256,32.0839,102436.0
2022-09-30 11:35:00,33.02,33.03,32.95,32.95,63849.0,32.0839,32.0936,32.0159,32.0159,63849.0
2022-09-30 11:40:00,32.95,32.97,32.79,32.8,116553.0,32.0159,32.0353,31.8604,31.8701,116553.0
2022-09-30 11:45:00,32.8,32.91,32.8,32.86,157612.0,31.8701,31.977,31.8701,31.9284,157612.0
2022-09-30 11:50:00,32.85,32.86,32.72,32.75,168865.0,31.9187,31.9284,31.7924,31.8216,168865.0
2022-09-30 11:55:00,32.73,32.79,32.71,32.75,77230.0,31.8021,31.8604,31.7827,31.8216,77230.0
2022-09-30 12:00:00,32.74,32.74,32.66,32.66,111434.0,31.8118,31.8118,31.7341,31.7341,111434.0
2022-09-30 12:05:00,32.67,32.73,32.64,32.65,110019.0,31.7438,31.8021,31.7147,31.7244,110019.0
2022-09-30 12:10:00,32.64,32.72,32.62,32.72,94398.0,31.7147,31.7924,31.6952,31.7924,94398.0
2022-09-30 12:15:00,32.73,32.78,32.73,32.74,79402.0,31.8021,31.8507,31.8021,31.8118,79402.0
2022-09-30 12:20:00,32.75,32.75,32.64,32.73,72484.0,31.8216,31.8216,31.7147,31.8021,72484.0
2022-09-30 12:25:00,32.72,32.74,32.64,32.66,59383.0,31.7924,31.8118,31.7147,31.7341,59383.0
2022-09-30 12:30:00,32.66,32.71,32.62,32.69,86975.0,31.7341,31.7827,31.6952,31.7633,86975.0
2022-09-30 12:35:00,32.69,32.82,32.66,32.81,65348.0,31.7633,31.8896,31.7341,31.8799,65348.0
2022-09-30 12:40:00,32.82,32.82,32.78,32.8,55776.0,31.8896,31.8896,31.8507,31.8701,55776.0
2022-09-30 12:45:00,32.79,32.86,32.76,32.84,63933.0,31.8604,31.9284,31.8313,31.909,63933.0
2022-09-30 12:50:00,32.84,32.88,32.79,32.82,64098.0,31.909,31.9479,31.8604,31.8896,64098.0
2022-09-30 12:55:00,32.82,32.85,32.79,32.83,40137.0,31.8896,31.9187,31.8604,31.8993,40137.0
2022-09-30 13:00:00,32.82,32.86,32.77,32.84,85857.0,31.8896,31.9284,31.841,31.909,85857.0
2022-09-30 13:05:00,32.84,32.89,32.83,32.85,67615.0,31.909,31.9576,31.8993,31.9187,67615.0
2022-09-30 13:10:00,32.86,32.9,32.82,32.83,88879.0,31.9284,31.9673,31.8896,31.8993,88879.0
2022-09-30 13:15:00,32.82,32.86,32.78,32.8,78045.0,31.8896,31.9284,31.8507,31.8701,78045.0
2022-09-30 13:20:00,32.8,32.85,32.8,32.83,64087.0,31.8701,31.9187,31.8701,31.8993,64087.0
2022-09-30 13:25:00,32.83,32.92,32.8,32.91,73764.0,31.8993,31.9867,31.8701,31.977,73764.0
2022-09-30 13:30:00,32.9,32.93,32.8,32.8,94790.0,31.9673,31.9965,31.8701,31.8701,94790.0
2022-09-30 13:35:00,32.8,32.81,32.65,32.69,114471.0,31.8701,31.8799,31.7244,31.7633,114471.0
2022-09-30 13:40:00,32.69,32.7,32.63,32.63,59142.0,31.7633,31.773,31.705,31.705,59142.0
2022-09-30 13:45:00,32.63,32.63,32.58,32.58,47461.0,31.705,31.705,31.6564,31.6564,47461.0
2022-09-30 13:50:00,32.58,32.64,32.54,32.6,71866.0,31.6564,31.7147,31.6175,31.6758,71866.0
2022-09-30 13:55:00,32.6,32.62,32.56,32.57,64591.0,31.6758,31.6952,31.6369,31.6467,64591.0
2022-09-30 14:00:00,32.57,32.58,32.49,32.52,125158.0,31.6467,31.6564,31.5689,31.5981,125158.0
2022-09-30 14:05:00,32.53,32.59,32.51,32.56,76495.0,31.6078,31.6661,31.5884,31.6369,76495.0
2022-09-30 14:10:00,32.55,32.63,32.55,32.57,82669.0,31.6272,31.705,31.6272,31.6467,82669.0
2022-09-30 14:15:00,32.57,32.63,32.53,32.55,130470.0,31.6467,31.705,31.6078,31.6272,130470.0
2022-09-30 14:20:00,32.55,32.59,32.52,32.55,78709.0,31.6272,31.6661,31.5981,31.6272,78709.0
2022-09-30 14:25:00,32.55,32.55,32.45,32.52,138641.0,31.6272,31.6272,31.5301,31.5981,138641.0
2022-09-30 14:30:00,32.52,32.54,32.44,32.51,133810.0,31.5981,31.6175,31.5203,31.5884,133810.0
2022-09-30 14:35:00,32.51,32.52,32.43,32.48,116929.0,31.5884,31.5981,31.5106,31.5592,116929.0
2022-09-30 14:40:00,32.47,32.48,32.36,32.41,195140.0,31.5495,31.5592,31.4426,31.4912,195140.0
2022-09-30 14:45:00,32.41,32.42,32.28,32.34,160078.0,31.4912,31.5009,31.3649,31.4232,160078.0
2022-09-30 14:50:00,32.35,32.36,32.29,32.32,95150.0,31.4329,31.4426,31.3746,31.4037,95150.0
2022-09-30 14:55:00,32.31,32.32,32.23,32.27,183110.0,31.394,31.4037,31.3163,31.3552,183110.0
2022-09-30 15:00:00,32.27,32.46,32.25,32.38,124122.0,31.3552,31.5398,31.3357,31.462,124122.0
2022-09-30 15:05:00,32.38,32.43,32.33,32.38,167000.0,31.462,31.5106,31.4135,31.462,167000.0
2022-09-30 15:10:00,32.38,32.41,32.29,32.3,98523.0,31.462,31.4912,31.3746,31.3843,98523.0
2022-09-30 15:15:00,32.31,32.35,32.27,32.33,152727.0,31.394,31.4329,31.3552,31.4135,152727.0
2022-09-30 15:20:00,32.33,32.34,32.25,32.3,132162.0,31.4135,31.4232,31.3357,31.3843,132162.0
2022-09-30 15:25:00,32.3,32.34,32.2,32.32,226358.0,31.3843,31.4232,31.2872,31.4037,226358.0
2022-09-30 15:30:00,32.32,32.39,32.24,32.26,181725.0,31.4037,31.4718,31.326,31.3454,181725.0
2022-09-30 15:35:00,32.26,32.31,32.2,32.25,218146.0,31.3454,31.394,31.2872,31.3357,218146.0
2022-09-30 15:40:00,32.25,32.3,32.2,32.23,267883.0,31.3357,31.3843,31.2872,31.3163,267883.0
2022-09-30 15:45:00,32.23,32.3,32.2,32.23,342699.0,31.3163,31.3843,31.2872,31.3163,342699.0
2022-09-30 15:50:00,32.23,32.24,32.1,32.15,632623.0,31.3163,31.326,31.19,31.2386,632623.0
2022-09-30 15:55:00,32.14,32.16,32.05,32.13,1382529.0,31.2289,31.2483,31.1414,31.2191,1382529.0
2022-10-03 09:30:00,32.29,32.7,31.73,31.73,495415.0,31.3746,31.773,30.8305,30.8305,495415.0
2022-10-03 09:35:00,31.73,31.89,31.61,31.64,233974.0,30.8305,30.9859,30.7139,30.743,233974.0
2022-10-03 09:40:00,31.65,32.25,31.63,32.17,151352.0,30.7527,31.3357,30.7333,31.258,151352.0
2022-10-03 09:45:00,32.16,32.5,32.16,32.42,130178.0,31.2483,31.5786,31.2483,31.5009,130178.0
2022-10-03 09:50:00,32.41,32.45,32.26,32.36,122063.0,31.4912,31.5301,31.3454,31.4426,122063.0
2022-10-03 09:55:00,32.35,32.41,32.22,32.28,126196.0,31.4329,31.4912,31.3066,31.3649,126196.0
2022-10-03 10:00:00,32.32,32.58,32.3,32.51,204497.0,31.4037,31.6564,31.3843,31.5884,204497.0
2022-10-03 10:05:00,32.52,32.82,32.51,32.66,175639.0,31.5981,31.8896,31.5884,31.7341,175639.0
2022-10-03 10:10:00,32.66,32.82,32.64,32.77,172937.0,31.7341,31.8896,31.7147,31.841,172937.0
2022-10-03 10:15:00,32.77,32.81,32.67,32.76,159043.0,31.841,31.8799,31.7438,31.8313,159043.0
2022-10-03 10:20:00,32.76,32.98,32.74,32.98,150669.0,31.8313,32.045,31.8118,32.045,150669.0
2022-10-03 10:25:00,32.98,33.1,32.96,32.96,230856.0,32.045,32.1616,32.0256,32.0256,230856.0
2022-10-03 10:30:00,32.97,33.05,32.89,33.03,159111.0,32.0353,32.1131,31.9576,32.0936,159111.0
2022-10-03 10:35:00,33.02,33.08,32.91,32.96,289218.0,32.0839,32.1422,31.977,32.0256,289218.0
2022-10-03 10:40:00,32.96,33.01,32.86,32.92,288370.0,32.0256,32.0742,31.9284,31.9867,288370.0
2022-10-03 10:45:00,32.92,32.96,32.71,32.75,250035.0,31.9867,32.0256,31.7827,31.8216,250035.0
2022-10-03 10:50:00,32.74,32.86,32.67,32.8,323753.0,31.8118,31.9284,31.7438,31.8701,323753.0
2022-10-03 10:55:00,32.8,32.94,32.79,32.85,264624.0,31.8701,32.0062,31.8604,31.9187,264624.0
2022-10-03 11:00:00,32.85,32.9,32.79,32.88,219342.0,31.9187,31.9673,31.8604,31.9479,219342.0
2022-10-03 11:05:00,32.88,32.97,32.82,32.93,261414.0,31.9479,32.0353,31.8896,31.9965,261414.0
2022-10-03 11:10:00,32.94,33.0,32.82,32.91,177567.0,32.0062,32.0645,31.8896,31.977,177567.0
2022-10-03 11:15:00,32.91,32.93,32.84,32.85,107522.0,31.977,31.9965,31.909,31.9187,107522.0
2022-10-03 11:20:00,32.85,32.93,32.82,32.92,119919.0,31.9187,31.9965,31.8896,31.9867,119919.0
2022-10-03 11:25:00,32.93,32.94,32.84,32.94,104604.0,31.9965,32.0062,31.909,32.0062,104604.0
2022-10-03 11:30:00,32.94,33.04,32.93,32.97,230911.0,32.0062,32.1033,31.9965,32.0353,230911.0
2022-10-03 11:35:00,32.97,32.98,32.88,32.91,133967.0,32.0353,32.045,31.9479,31.977,133967.0
2022-10-03 11:40:00,32.9,32.91,32.78,32.78,133308.0,31.9673,31.977,31.8507,31.8507,133308.0
2022-10-03 11:45:00,32.78,32.89,32.78,32.87,149359.0,31.8507,31.9576,31.8507,31.9382,149359.0
2022-10-03 11:50:00,32.87,32.9,32.77,32.77,81137.0,31.9382,31.9673,31.841,31.841,81137.0
2022-10-03 11:55:00,32.77,32.78,32.67,32.76,158085.0,31.841,31.8507,31.7438,31.8313,158085.0
2022-10-03 12:00:00,32.75,32.8,32.74,32.77,74067.0,31.8216,31.8701,31.8118,31.841,74067.0
2022-10-03 12:05:00,32.77,32.81,32.73,32.8,92110.0,31.841,31.8799,31.8021,31.8701,92110.0
2022-10-03 12:10:00,32.8,32.87,32.79,32.83,126566.0,31.8701,31.9382,31.8604,31.8993,126566.0
2022-10-03 12:15:00,32.83,32.87,32.81,32.83,76519.0,31.8993,31.9382,31.8799,31.8993,76519.0
2022-10-03 12:20:00,32.84,32.94,32.77,32.93,88958.0,31.909,32.0062,31.841,31.9965,88958.0
2022-10-03 12:25:00,32.94,32.97,32.84,32.89,79990.0,32.0062,32.0353,31.909,31.9576,79990.0
2022-10-03 12:30:00,32.88,32.93,32.8,32.91,52746.0,31.9479,31.9965,31.8701,31.977,52746.0
2022-10-03 12:35:00,32.93,32.97,32.88,32.96,74621.0,31.9965,32.0353,31.9479,32.0256,74621.0
2022-10-03 12:40:00,32.97,33.0,32.9,32.94,51786.0,32.0353,32.0645,31.9673,32.0062,51786.0
2022-10-03 12:45:00,32.93,32.95,32.9,32.94,54698.0,31.9965,32.0159,31.9673,32.0062,54698.0
2022-10-03 12:50:00,32.95,32.96,32.85,32.91,69296.0,32.0159,32.0256,31.9187,31.977,69296.0
2022-10-03 12:55:00,32.91,32.97,32.89,32.95,36111.0,31.977,32.0353,31.9576,32.0159,36111.0
2022-10-03 13:00:00,32.95,33.0,32.92,32.95,73878.0,32.0159,32.0645,31.9867,32.0159,73878.0
2022-10-03 13:05:00,32.95,32.98,32.88,32.97,75164.0,32.0159,32.045,31.9479,32.0353,75164.0
2022-10-03 13:10:00,32.97,32.98,32.89,32.91,57787.0,32.0353,32.045,31.9576,31.977,57787.0
2022-10-03 13:15:00,32.9,32.92,32.87,32.9,36903.0,31.9673,31.9867,31.9382,31.9673,36903.0
2022-10-03 13:20:00,32.9,32.97,32.89,32.93,89984.0,31.9673,32.0353,31.9576,31.9965,89984.0
2022-10-03 13:25:00,32.93,32.97,32.91,32.93,110569.0,31.9965,32.0353,31.977,31.9965,110569.0
2022-10-03 13:30:00,32.93,33.05,32.92,33.04,158991.0,31.9965,32.1131,31.9867,32.1033,158991.0
2022-10-03 13:35:00,33.04,33.06,32.96,32.96,71994.0,32.1033,32.1228,32.0256,32.0256,71994.0
2022-10-03 13:40:00,32.95,33.01,32.95,33.0,51430.0,32.0159,32.0742,32.0159,32.0645,51430.0
2022-10-03 13:45:00,33.0,33.06,32.99,33.02,111206.0,32.0645,32.1228,32.0548,32.0839,111206.0
2022-10-03 13:50:00,33.02,33.06,32.97,33.05,72141.0,32.0839,32.1228,32.0353,32.1131,72141.0
2022-10-03 13:55:00,33.05,33.06,33.0,33.01,75135.0,32.1131,32.1228,32.0645,32.0742,75135.0
2022-10-03 14:00:00,33.02,33.03,32.98,33.0,65606.0,32.0839,32.0936,32.045,32.0645,65606.0
2022-10-03 14:05:00,33.0,33.05,32.99,33.02,43415.0,32.0645,32.1131,32.0548,32.0839,43415.0
2022-10-03 14:10:00,33.02,33.12,33.02,33.12,53692.0,32.0839,32.1811,32.0839,32.1811,53692.0
2022-10-03 14:15:00,33.12,33.16,33.1,33.12,87394.0,32.1811,32.2199,32.1616,32.1811,87394.0
2022-10-03 14:20:00,33.13,33.2,33.12,33.15,69535.0,32.1908,32.2588,32.1811,32.2102,69535.0
2022-10-03 14:25:00,33.16,33.19,33.11,33.18,96582.0,32.2199,32.2491,32.1714,32.2394,96582.0
2022-10-03 14:30:00,33.18,33.18,33.13,33.14,99436.0,32.2394,32.2394,32.1908,32.2005,99436.0
2022-10-03 14:35:00,33.14,33.16,33.09,33.14,133779.0,32.2005,32.2199,32.1519,32.2005,133779.0
2022-10-03 14:40:00,33.13,33.18,33.12,33.17,77489.0,32.1908,32.2394,32.1811,32.2297,77489.0
2022-10-03 14:45:00,33.16,33.21,33.14,33.16,101926.0,32.2199,32.2685,32.2005,32.2199,101926.0
2022-10-03 14:50:00,33.17,33.26,33.16,33.22,156194.0,32.2297,32.3171,32.2199,32.2782,156194.0
2022-10-03 14:55:00,33.22,33.28,33.21,33.22,112125.0,32.2782,32.3365,32.2685,32.2782,112125.0
2022-10-03 15:00:00,33.22,33.24,33.17,33.22,64141.0,32.2782,32.2977,32.2297,32.2782,64141.0
2022-10-03 15:05:00,33.22,33.29,33.21,33.25,63880.0,32.2782,32.3463,32.2685,32.3074,63880.0
2022-10-03 15:10:00,33.26,33.26,33.21,33.26,58463.0,32.3171,32.3171,32.2685,32.3171,58463.0
2022-10-03 15:15:00,33.25,33.26,33.14,33.18,116014.0,32.3074,32.3171,32.2005,32.2394,116014.0
2022-10-03 15:20:00,33.18,33.24,33.14,33.23,98300.0,32.2394,32.2977,32.2005,32.288,98300.0
2022-10-03 15:25:00,33.23,33.24,33.18,33.18,104206.0,32.288,32.2977,32.2394,32.2394,104206.0
2022-10-03 15:30:00,33.19,33.22,33.13,33.15,160447.0,32.2491,32.2782,32.1908,32.2102,160447.0
2022-10-03 15:35:00,33.15,33.15,33.06,33.06,166265.0,32.2102,32.2102,32.1228,32.1228,166265.0
2022-10-03 15:40:00,33.07,33.07,32.99,33.0,280381.0,32.1325,32.1325,32.0548,32.0645,280381.0
2022-10-03 15:45:00,32.99,33.03,32.96,32.98,302595.0,32.0548,32.0936,32.0256,32.045,302595.0
2022-10-03 15:50:00,32.98,33.01,32.84,32.89,502326.0,32.045,32.0742,31.909,31.9576,502326.0
2022-10-03 15:55:00,32.88,32.89,32.8,32.86,907624.0,31.9479,31.9576,31.8701,31.9284,907624.0
2022-10-04 09:30:00,34.2,34.7,33.92,34.46,696688.0,33.2305,33.7163,32.9584,33.4831,696688.0
2022-10-04 09:35:00,34.45,34.75,34.39,34.75,828792.0,33.4734,33.7649,33.4151,33.7649,828792.0
2022-10-04 09:40:00,34.74,34.98,34.68,34.91,676274.0,33.7551,33.9883,33.6968,33.9203,676274.0
2022-10-04 09:45:00,34.9,35.21,34.88,35.11,479279.0,33.9106,34.2118,33.8912,34.1147,479279.0
2022-10-04 09:50:00,35.11,35.19,35.0,35.1,354440.0,34.1147,34.1924,34.0078,34.1049,354440.0
2022-10-04 09:55:00,35.1,35.11,34.92,34.99,219478.0,34.1049,34.1147,33.93,33.9981,219478.0
2022-10-04 10:00:00,35.0,35.14,34.98,35.11,187367.0,34.0078,34.1438,33.9883,34.1147,187367.0
2022-10-04 10:05:00,35.11,35.22,35.05,35.16,223564.0,34.1147,34.2215,34.0564,34.1632,223564.0
2022-10-04 10:10:00,35.16,35.21,35.07,35.15,170480.0,34.1632,34.2118,34.0758,34.1535,170480.0
2022-10-04 10:15:00,35.15,35.17,35.02,35.09,205229.0,34.1535,34.173,34.0272,34.0952,205229.0
2022-10-04 10:20:00,35.08,35.09,34.93,35.0,220819.0,34.0855,34.0952,33.9398,34.0078,220819.0
2022-10-04 10:25:00,35.01,35.02,34.9,34.9,165133.0,34.0175,34.0272,33.9106,33.9106,165133.0
2022-10-04 10:30:00,34.91,35.02,34.89,35.0,221432.0,33.9203,34.0272,33.9009,34.0078,221432.0
2022-10-04 10:35:00,35.01,35.17,34.94,35.16,272125.0,34.0175,34.173,33.9495,34.1632,272125.0
2022-10-04 10:40:00,35.16,35.24,35.1,35.18,201220.0,34.1632,34.241,34.1049,34.1827,201220.0
2022-10-04 10:45:00,35.18,35.21,35.11,35.16,151814.0,34.1827,34.2118,34.1147,34.1632,151814.0
2022-10-04 10:50:00,35.16,35.19,35.05,35.09,179419.0,34.1632,34.1924,34.0564,34.0952,179419.0
2022-10-04 10:55:00,35.09,35.26,35.07,35.22,171934.0,34.0952,34.2604,34.0758,34.2215,171934.0
2022-10-04 11:00:00,35.23,35.32,35.21,35.23,154975.0,34.2313,34.3187,34.2118,34.2313,154975.0
2022-10-04 11:05:00,35.22,35.34,35.22,35.29,114923.0,34.2215,34.3381,34.2215,34.2896,114923.0
2022-10-04 11:10:00,35.29,35.33,35.18,35.25,185170.0,34.2896,34.3284,34.1827,34.2507,185170.0
2022-10-04 11:15:00,35.26,35.3,35.21,35.29,261816.0,34.2604,34.2993,34.2118,34.2896,261816.0
2022-10-04 11:20:00,35.29,35.33,35.21,35.25,130675.0,34.2896,34.3284,34.2118,34.2507,130675.0
2022-10-04 11:25:00,35.24,35.34,35.21,35.33,266868.0,34.241,34.3381,34.2118,34.3284,266868.0
2022-10-04 11:30:00,35.32,35.33,35.18,35.25,265432.0,34.3187,34.3284,34.1827,34.2507,265432.0
2022-10-04 11:35:00,35.25,35.3,35.19,35.27,110864.0,34.2507,34.2993,34.1924,34.2701,110864.0
2022-10-04 11:40:00,35.28,35.32,35.17,35.18,72409.0,34.2798,34.3187,34.173,34.1827,72409.0
2022-10-04 11:45:00,35.18,35.18,35.11,35.16,83423.0,34.1827,34.1827,34.1147,34.1632,83423.0
2022-10-04 11:50:00,35.16,35.24,35.15,35.2,93598.0,34.1632,34.241,34.1535,34.2021,93598.0
2022-10-04 11:55:00,35.21,35.26,35.18,35.26,76327.0,34.2118,34.2604,34.1827,34.2604,76327.0
2022-10-04 12:00:00,35.27,35.28,35.21,35.27,121647.0,34.2701,34.2798,34.2118,34.2701,121647.0
2022-10-04 12:05:00,35.28,35.3,35.1,35.1,143762.0,34.2798,34.2993,34.1049,34.1049,143762.0
2022-10-04 12:10:00,35.09,35.14,35.07,35.09,114510.0,34.0952,34.1438,34.0758,34.0952,114510.0
2022-10-04 12:15:00,35.09,35.18,35.09,35.15,111101.0,34.0952,34.1827,34.0952,34.1535,111101.0
2022-10-04 12:20:00,35.15,35.19,35.09,35.11,115219.0,34.1535,34.1924,34.0952,34.1147,115219.0
2022-10-04 12:25:00,35.11,35.3,35.1,35.25,153991.0,34.1147,34.2993,34.1049,34.2507,153991.0
2022-10-04 12:30:00,35.25,35.34,35.23,35.34,192157.0,34.2507,34.3381,34.2313,34.3381,192157.0
2022-10-04 12:35:00,35.34,35.34,35.27,35.33,84926.0,34.3381,34.3381,34.2701,34.3284,84926.0
2022-10-04 12:40:00,35.32,35.32,35.23,35.27,94510.0,34.3187,34.3187,34.2313,34.2701,94510.0
2022-10-04 12:45:00,35.27,35.27,35.14,35.16,118688.0,34.2701,34.2701,34.1438,34.1632,118688.0
2022-10-04 12:50:00,35.15,35.18,35.12,35.15,100066.0,34.1535,34.1827,34.1244,34.1535,100066.0
2022-10-04 12:55:00,35.14,35.2,35.12,35.19,97601.0,34.1438,34.2021,34.1244,34.1924,97601.0
2022-10-04 13:00:00,35.19,35.22,35.15,35.2,77069.0,34.1924,34.2215,34.1535,34.2021,77069.0
2022-10-04 13:05:00,35.2,35.2,35.0,35.04,116504.0,34.2021,34.2021,34.0078,34.0466,116504.0
2022-10-04 13:10:00,35.04,35.2,35.04,35.14,355489.0,34.0466,34.2021,34.0466,34.1438,355489.0
2022-10-04 13:15:00,35.14,35.14,34.93,34.96,107940.0,34.1438,34.1438,33.9398,33.9689,107940.0
2022-10-04 13:20:00,34.95,35.07,34.92,35.04,103577.0,33.9592,34.0758,33.93,34.0466,103577.0
2022-10-04 13:25:00,35.05,35.25,35.05,35.22,247974.0,34.0564,34.2507,34.0564,34.2215,247974.0
2022-10-04 13:30:00,35.21,35.32,35.16,35.22,270820.0,34.2118,34.3187,34.1632,34.2215,270820.0
2022-10-04 13:35:00,35.22,35.35,35.21,35.34,131308.0,34.2215,34.3479,34.2118,34.3381,131308.0
2022-10-04 13:40:00,35.33,35.38,35.29,35.37,85071.0,34.3284,34.377,34.2896,34.3673,85071.0
2022-10-04 13:45:00,35.37,35.44,35.33,35.44,179296.0,34.3673,34.4353,34.3284,34.4353,179296.0
2022-10-04 13:50:00,35.44,35.56,35.41,35.51,146213.0,34.4353,34.5519,34.4061,34.5033,146213.0
2022-10-04 13:55:00,35.52,35.56,35.47,35.49,137560.0,34.513,34.5519,34.4644,34.4839,137560.0
2022-10-04 14:00:00,35.49,35.62,35.47,35.52,296911.0,34.4839,34.6102,34.4644,34.513,296911.0
2022-10-04 14:05:00,35.53,35.55,35.47,35.49,114013.0,34.5227,34.5422,34.4644,34.4839,114013.0
2022-10-04 14:10:00,35.49,35.56,35.45,35.5,178107.0,34.4839,34.5519,34.445,34.4936,178107.0
2022-10-04 14:15:00,35.51,35.57,35.49,35.5,125911.0,34.5033,34.5616,34.4839,34.4936,125911.0
2022-10-04 14:20:00,35.5,35.59,35.49,35.59,102255.0,34.4936,34.581,34.4839,34.581,102255.0
2022-10-04 14:25:00,35.59,35.59,35.48,35.5,203428.0,34.581,34.581,34.4742,34.4936,203428.0
2022-10-04 14:30:00,35.5,35.59,35.47,35.56,92039.0,34.4936,34.581,34.4644,34.5519,92039.0
2022-10-04 14:35:00,35.55,35.57,35.51,35.55,70803.0,34.5422,34.5616,34.5033,34.5422,70803.0
2022-10-04 14:40:00,35.54,35.58,35.52,35.57,109924.0,34.5325,34.5713,34.513,34.5616,109924.0
2022-10-04 14:45:00,35.56,35.65,35.55,35.63,80648.0,34.5519,34.6393,34.5422,34.6199,80648.0
2022-10-04 14:50:00,35.63,35.7,35.62,35.69,180210.0,34.6199,34.6879,34.6102,34.6782,180210.0
2022-10-04 14:55:00,35.68,35.71,35.63,35.64,144782.0,34.6685,34.6976,34.6199,34.6296,144782.0
2022-10-04 15:00:00,35.64,35.65,35.55,35.61,131456.0,34.6296,34.6393,34.5422,34.6005,131456.0
2022-10-04 15:05:00,35.61,35.62,35.53,35.54,95005.0,34.6005,34.6102,34.5227,34.5325,95005.0
2022-10-04 15:10:00,35.55,35.57,35.45,35.55,128944.0,34.5422,34.5616,34.445,34.5422,128944.0
2022-10-04 15:15:00,35.54,35.69,35.54,35.62,195397.0,34.5325,34.6782,34.5325,34.6102,195397.0
2022-10-04 15:20:00,35.62,35.67,35.59,35.66,125037.0,34.6102,34.6588,34.581,34.6491,125037.0
2022-10-04 15:25:00,35.67,35.7,35.62,35.65,146233.0,34.6588,34.6879,34.6102,34.6393,146233.0
2022-10-04 15:30:00,35.65,35.7,35.6,35.61,165716.0,34.6393,34.6879,34.5908,34.6005,165716.0
2022-10-04 15:35:00,35.62,35.75,35.61,35.72,267472.0,34.6102,34.7365,34.6005,34.7074,267472.0
2022-10-04 15:40:00,35.72,35.74,35.68,35.7,220472.0,34.7074,34.7268,34.6685,34.6879,220472.0
2022-10-04 15:45:00,35.7,35.71,35.65,35.66,305860.0,34.6879,34.6976,34.6393,34.6491,305860.0
2022-10-04 15:50:00,35.67,35.75,35.66,35.74,432791.0,34.6588,34.7365,34.6491,34.7268,432791.0
2022-10-04 15:55:00,35.75,35.8,35.67,35.8,830843.0,34.7365,34.7851,34.6588,34.7851,830843.0
2022-10-05 09:30:00,34.5,34.71,34.27,34.56,983890.0,33.5219,33.726,33.2985,33.5802,983890.0
2022-10-05 09:35:00,34.55,35.02,34.47,34.8,449952.0,33.5705,34.0272,33.4928,33.8134,449952.0
2022-10-05 09:40:00,34.82,34.82,34.54,34.64,207426.0,33.8329,33.8329,33.5608,33.658,207426.0
2022-10-05 09:45:00,34.63,34.67,34.4,34.4,301259.0,33.6483,33.6871,33.4248,33.4248,301259.0
2022-10-05 09:50:00,34.39,34.45,34.31,34.39,428801.0,33.4151,33.4734,33.3373,33.4151,428801.0
2022-10-05 09:55:00,34.4,34.45,34.27,34.34,138551.0,33.4248,33.4734,33.2985,33.3665,138551.0
2022-10-05 10:00:00,34.34,34.36,34.05,34.09,407973.0,33.3665,33.3859,33.0847,33.1236,407973.0
2022-10-05 10:05:00,34.09,34.15,33.99,34.03,366960.0,33.1236,33.1819,33.0264,33.0653,366960.0
2022-10-05 10:10:00,34.04,34.19,34.02,34.15,130616.0,33.075,33.2207,33.0556,33.1819,130616.0
2022-10-05 10:15:00,34.14,34.14,34.0,34.03,178206.0,33.1722,33.1722,33.0361,33.0653,178206.0
2022-10-05 10:20:00,34.02,34.12,33.95,34.07,218040.0,33.0556,33.1527,32.9875,33.1041,218040.0
2022-10-05 10:25:00,34.07,34.13,33.95,34.05,281769.0,33.1041,33.1624,32.9875,33.0847,281769.0
2022-10-05 10:30:00,34.04,34.06,33.89,33.95,246863.0,33.075,33.0944,32.9292,32.9875,246863.0
2022-10-05 10:35:00,33.96,34.0,33.87,33.95,245131.0,32.9973,33.0361,32.9098,32.9875,245131.0
2022-10-05 10:40:00,33.96,34.04,33.91,33.99,130052.0,32.9973,33.075,32.9487,33.0264,130052.0
2022-10-05 10:45:00,33.99,33.99,33.88,33.91,131409.0,33.0264,33.0264,32.9195,32.9487,131409.0
2022-10-05 10:50:00,33.91,33.93,33.82,33.89,235572.0,32.9487,32.9681,32.8612,32.9292,235572.0
2022-10-05 10:55:00,33.9,33.91,33.81,33.89,126935.0,32.939,32.9487,32.8515,32.9292,126935.0
2022-10-05 11:00:00,33.89,34.06,33.85,34.05,303346.0,32.9292,33.0944,32.8904,33.0847,303346.0
2022-10-05 11:05:00,34.04,34.06,33.95,34.02,95727.0,33.075,33.0944,32.9875,33.0556,95727.0
2022-10-05 11:10:00,34.02,34.08,33.96,34.06,138272.0,33.0556,33.1139,32.9973,33.0944,138272.0
2022-10-05 11:15:00,34.05,34.15,34.03,34.15,117027.0,33.0847,33.1819,33.0653,33.1819,117027.0
2022-10-05 11:20:00,34.15,34.16,34.09,34.16,134329.0,33.1819,33.1916,33.1236,33.1916,134329.0
2022-10-05 11:25:00,34.16,34.2,34.09,34.12,137633.0,33.1916,33.2305,33.1236,33.1527,137633.0
2022-10-05 11:30:00,34.13,34.23,34.06,34.19,181327.0,33.1624,33.2596,33.0944,33.2207,181327.0
2022-10-05 11:35:00,34.19,34.34,34.19,34.34,127406.0,33.2207,33.3665,33.2207,33.3665,127406.0
2022-10-05 11:40:00,34.34,34.35,34.19,34.2,102525.0,33.3665,33.3762,33.2207,33.2305,102525.0
2022-10-05 11:45:00,34.2,34.25,34.17,34.2,118744.0,33.2305,33.279,33.2013,33.2305,118744.0
2022-10-05 11:50:00,34.2,34.22,34.09,34.15,86673.0,33.2305,33.2499,33.1236,33.1819,86673.0
2022-10-05 11:55:00,34.15,34.19,34.12,34.18,62432.0,33.1819,33.2207,33.1527,33.211,62432.0
2022-10-05 12:00:00,34.19,34.19,34.04,34.1,87115.0,33.2207,33.2207,33.075,33.1333,87115.0
2022-10-05 12:05:00,34.1,34.23,34.1,34.2,97450.0,33.1333,33.2596,33.1333,33.2305,97450.0
2022-10-05 12:10:00,34.2,34.27,34.17,34.23,142382.0,33.2305,33.2985,33.2013,33.2596,142382.0
2022-10-05 12:15:00,34.24,34.43,34.21,34.41,230744.0,33.2693,33.4539,33.2402,33.4345,230744.0
2022-10-05 12:20:00,34.4,34.41,34.25,34.29,130683.0,33.4248,33.4345,33.279,33.3179,130683.0
2022-10-05 12:25:00,34.29,34.3,34.17,34.19,131643.0,33.3179,33.3276,33.2013,33.2207,131643.0
2022-10-05 12:30:00,34.19,34.23,34.15,34.19,97241.0,33.2207,33.2596,33.1819,33.2207,97241.0
2022-10-05 12:35:00,34.19,34.33,34.15,34.29,210703.0,33.2207,33.3568,33.1819,33.3179,210703.0
2022-10-05 12:40:00,34.29,34.29,34.21,34.26,141490.0,33.3179,33.3179,33.2402,33.2888,141490.0
2022-10-05 12:45:00,34.25,34.42,34.22,34.42,164942.0,33.279,33.4442,33.2499,33.4442,164942.0
2022-10-05 12:50:00,34.41,34.45,34.35,34.37,106558.0,33.4345,33.4734,33.3762,33.3956,106558.0
2022-10-05 12:55:00,34.38,34.38,34.29,34.3,77568.0,33.4053,33.4053,33.3179,33.3276,77568.0
2022-10-05 13:00:00,34.29,34.39,34.27,34.39,119566.0,33.3179,33.4151,33.2985,33.4151,119566.0
2022-10-05 13:05:00,34.38,34.51,34.37,34.47,170135.0,33.4053,33.5317,33.3956,33.4928,170135.0
2022-10-05 13:10:00,34.47,34.49,34.43,34.48,79598.0,33.4928,33.5122,33.4539,33.5025,79598.0
2022-10-05 13:15:00,34.49,34.54,34.46,34.54,111569.0,33.5122,33.5608,33.4831,33.5608,111569.0
2022-10-05 13:20:00,34.54,34.64,34.53,34.54,105478.0,33.5608,33.658,33.5511,33.5608,105478.0
2022-10-05 13:25:00,34.55,34.57,34.42,34.43,269176.0,33.5705,33.59,33.4442,33.4539,269176.0
2022-10-05 13:30:00,34.43,34.48,34.41,34.44,94361.0,33.4539,33.5025,33.4345,33.4636,94361.0
2022-10-05 13:35:00,34.44,34.5,34.38,34.5,118682.0,33.4636,33.5219,33.4053,33.5219,118682.0
2022-10-05 13:40:00,34.49,34.5,34.4,34.46,70897.0,33.5122,33.5219,33.4248,33.4831,70897.0
2022-10-05 13:45:00,34.46,34.49,34.42,34.45,65336.0,33.4831,33.5122,33.4442,33.4734,65336.0
2022-10-05 13:50:00,34.46,34.48,34.36,34.45,125776.0,33.4831,33.5025,33.3859,33.4734,125776.0
2022-10-05 13:55:00,34.45,34.45,34.4,34.41,94716.0,33.4734,33.4734,33.4248,33.4345,94716.0
2022-10-05 14:00:00,34.42,34.47,34.38,34.45,67295.0,33.4442,33.4928,33.4053,33.4734,67295.0
2022-10-05 14:05:00,34.45,34.48,34.41,34.42,66733.0,33.4734,33.5025,33.4345,33.4442,66733.0
2022-10-05 14:10:00,34.41,34.5,34.4,34.47,111284.0,33.4345,33.5219,33.4248,33.4928,111284.0
2022-10-05 14:15:00,34.47,34.51,34.41,34.5,79586.0,33.4928,33.5317,33.4345,33.5219,79586.0
2022-10-05 14:20:00,34.5,34.5,34.45,34.48,67753.0,33.5219,33.5219,33.4734,33.5025,67753.0
2022-10-05 14:25:00,34.48,34.51,34.41,34.51,62572.0,33.5025,33.5317,33.4345,33.5317,62572.0
2022-10-05 14:30:00,34.51,34.57,34.48,34.5,155918.0,33.5317,33.59,33.5025,33.5219,155918.0
2022-10-05 14:35:00,34.5,34.59,34.5,34.56,97642.0,33.5219,33.6094,33.5219,33.5802,97642.0
2022-10-05 14:40:00,34.57,34.6,34.54,34.58,74034.0,33.59,33.6191,33.5608,33.5997,74034.0
2022-10-05 14:45:00,34.58,34.6,34.55,34.57,74767.0,33.5997,33.6191,33.5705,33.59,74767.0
2022-10-05 14:50:00,34.57,34.63,34.55,34.57,76978.0,33.59,33.6483,33.5705,33.59,76978.0
2022-10-05 14:55:00,34.57,34.64,34.55,34.64,96477.0,33.59,33.658,33.5705,33.658,96477.0
2022-10-05 15:00:00,34.64,34.73,34.64,34.67,124629.0,33.658,33.7454,33.658,33.6871,124629.0
2022-10-05 15:05:00,34.67,34.69,34.63,34.65,132890.0,33.6871,33.7066,33.6483,33.6677,132890.0
2022-10-05 15:10:00,34.64,34.72,34.62,34.72,152890.0,33.658,33.7357,33.6385,33.7357,152890.0
2022-10-05 15:15:00,34.72,34.78,34.69,34.77,142368.0,33.7357,33.794,33.7066,33.7843,142368.0
2022-10-05 15:20:00,34.77,34.84,34.74,34.83,240538.0,33.7843,33.8523,33.7551,33.8426,240538.0
2022-10-05 15:25:00,34.83,34.86,34.79,34.83,175316.0,33.8426,33.8717,33.8037,33.8426,175316.0
2022-10-05 15:30:00,34.84,34.94,34.82,34.87,303170.0,33.8523,33.9495,33.8329,33.8815,303170.0
2022-10-05 15:35:00,34.87,34.94,34.85,34.9,244257.0,33.8815,33.9495,33.862,33.9106,244257.0
2022-10-05 15:40:00,34.89,34.97,34.88,34.96,199941.0,33.9009,33.9786,33.8912,33.9689,199941.0
2022-10-05 15:45:00,34.97,34.99,34.9,34.91,372436.0,33.9786,33.9981,33.9106,33.9203,372436.0
2022-10-05 15:50:00,34.91,34.92,34.79,34.81,527864.0,33.9203,33.93,33.8037,33.8232,527864.0
2022-10-05 15:55:00,34.81,34.89,34.8,34.84,852572.0,33.8232,33.9009,33.8134,33.8523,852572.0
2022-10-06 09:30:00,34.58,35.08,34.52,34.91,402869.0,33.5997,34.0855,33.5414,33.9203,402869.0
2022-10-06 09:35:00,34.91,34.95,34.73,34.8,117592.0,33.9203,33.9592,33.7454,33.8134,117592.0
2022-10-06 09:40:00,34.81,35.17,34.77,35.06,285584.0,33.8232,34.173,33.7843,34.0661,285584.0
2022-10-06 09:45:00,35.06,35.17,34.97,34.98,127802.0,34.0661,34.173,33.9786,33.9883,127802.0
2022-10-06 09:50:00,34.98,35.16,34.97,35.09,92245.0,33.9883,34.1632,33.9786,34.0952,92245.0
2022-10-06 09:55:00,35.09,35.1,34.83,34.95,194770.0,34.0952,34.1049,33.8426,33.9592,194770.0
2022-10-06 10:00:00,34.96,34.96,34.68,34.72,157590.0,33.9689,33.9689,33.6968,33.7357,157590.0
2022-10-06 10:05:00,34.71,34.76,34.62,34.66,104367.0,33.726,33.7746,33.6385,33.6774,104367.0
2022-10-06 10:10:00,34.67,34.68,34.55,34.55,121209.0,33.6871,33.6968,33.5705,33.5705,121209.0
2022-10-06 10:15:00,34.55,34.74,34.54,34.73,123080.0,33.5705,33.7551,33.5608,33.7454,123080.0
2022-10-06 10:20:00,34.73,34.77,34.62,34.71,110370.0,33.7454,33.7843,33.6385,33.726,110370.0
2022-10-06 10:25:00,34.7,34.78,34.52,34.54,155276.0,33.7163,33.794,33.5414,33.5608,155276.0
2022-10-06 10:30:00,34.55,34.57,34.4,34.42,119098.0,33.5705,33.59,33.4248,33.4442,119098.0
2022-10-06 10:35:00,34.41,34.49,34.38,34.45,104755.0,33.4345,33.5122,33.4053,33.4734,104755.0
2022-10-06 10:40:00,34.45,34.57,34.45,34.52,82180.0,33.4734,33.59,33.4734,33.5414,82180.0
2022-10-06 10:45:00,34.51,34.66,34.43,34.64,125913.0,33.5317,33.6774,33.4539,33.658,125913.0
2022-10-06 10:50:00,34.63,34.65,34.56,34.63,130005.0,33.6483,33.6677,33.5802,33.6483,130005.0
2022-10-06 10:55:00,34.63,34.72,34.58,34.72,95268.0,33.6483,33.7357,33.5997,33.7357,95268.0
2022-10-06 11:00:00,34.72,34.73,34.56,34.58,134746.0,33.7357,33.7454,33.5802,33.5997,134746.0
2022-10-06 11:05:00,34.58,34.69,34.58,34.65,96761.0,33.5997,33.7066,33.5997,33.6677,96761.0
2022-10-06 11:10:00,34.65,34.78,34.64,34.65,211432.0,33.6677,33.794,33.658,33.6677,211432.0
2022-10-06 11:15:00,34.65,34.81,34.64,34.78,91548.0,33.6677,33.8232,33.658,33.794,91548.0
2022-10-06 11:20:00,34.79,34.87,34.75,34.86,97772.0,33.8037,33.8815,33.7649,33.8717,97772.0
2022-10-06 11:25:00,34.86,34.87,34.77,34.87,122819.0,33.8717,33.8815,33.7843,33.8815,122819.0
2022-10-06 11:30:00,34.87,34.88,34.81,34.84,105089.0,33.8815,33.8912,33.8232,33.8523,105089.0
2022-10-06 11:35:00,34.84,34.89,34.77,34.79,84786.0,33.8523,33.9009,33.7843,33.8037,84786.0
2022-10-06 11:40:00,34.78,34.83,34.7,34.7,111741.0,33.794,33.8426,33.7163,33.7163,111741.0
2022-10-06 11:45:00,34.7,34.78,34.7,34.75,147489.0,33.7163,33.794,33.7163,33.7649,147489.0
2022-10-06 11:50:00,34.75,34.83,34.73,34.8,145841.0,33.7649,33.8426,33.7454,33.8134,145841.0
2022-10-06 11:55:00,34.8,34.8,34.56,34.57,137907.0,33.8134,33.8134,33.5802,33.59,137907.0
2022-10-06 12:00:00,34.57,34.61,34.5,34.51,105875.0,33.59,33.6288,33.5219,33.5317,105875.0
2022-10-06 12:05:00,34.51,34.56,34.5,34.52,88952.0,33.5317,33.5802,33.5219,33.5414,88952.0
2022-10-06 12:10:00,34.52,34.57,34.48,34.53,96464.0,33.5414,33.59,33.5025,33.5511,96464.0
2022-10-06 12:15:00,34.53,34.6,34.51,34.58,84742.0,33.5511,33.6191,33.5317,33.5997,84742.0
2022-10-06 12:20:00,34.58,34.67,34.58,34.67,100176.0,33.5997,33.6871,33.5997,33.6871,100176.0
2022-10-06 12:25:00,34.66,34.74,34.64,34.72,67939.0,33.6774,33.7551,33.658,33.7357,67939.0
2022-10-06 12:30:00,34.72,34.73,34.65,34.72,70153.0,33.7357,33.7454,33.6677,33.7357,70153.0
2022-10-06 12:35:00,34.73,34.76,34.69,34.75,71463.0,33.7454,33.7746,33.7066,33.7649,71463.0
2022-10-06 12:40:00,34.74,34.88,34.72,34.88,52760.0,33.7551,33.8912,33.7357,33.8912,52760.0
2022-10-06 12:45:00,34.87,34.92,34.83,34.88,102548.0,33.8815,33.93,33.8426,33.8912,102548.0
2022-10-06 12:50:00,34.89,34.9,34.82,34.86,67542.0,33.9009,33.9106,33.8329,33.8717,67542.0
2022-10-06 12:55:00,34.87,34.89,34.79,34.82,55826.0,33.8815,33.9009,33.8037,33.8329,55826.0
2022-10-06 13:00:00,34.82,34.89,34.82,34.85,125129.0,33.8329,33.9009,33.8329,33.862,125129.0
2022-10-06 13:05:00,34.85,34.88,34.8,34.82,71750.0,33.862,33.8912,33.8134,33.8329,71750.0
2022-10-06 13:10:00,34.82,34.88,34.79,34.87,108245.0,33.8329,33.8912,33.8037,33.8815,108245.0
2022-10-06 13:15:00,34.87,34.9,34.82,34.82,53021.0,33.8815,33.9106,33.8329,33.8329,53021.0
2022-10-06 13:20:00,34.83,34.87,34.8,34.84,115275.0,33.8426,33.8815,33.8134,33.8523,115275.0
2022-10-06 13:25:00,34.83,34.88,34.79,34.88,42124.0,33.8426,33.8912,33.8037,33.8912,42124.0
2022-10-06 13:30:00,34.87,34.87,34.72,34.77,90613.0,33.8815,33.8815,33.7357,33.7843,90613.0
2022-10-06 13:35:00,34.76,34.76,34.68,34.71,62442.0,33.7746,33.7746,33.6968,33.726,62442.0
2022-10-06 13:40:00,34.7,34.78,34.7,34.77,57622.0,33.7163,33.794,33.7163,33.7843,57622.0
2022-10-06 13:45:00,34.76,34.78,34.72,34.77,43087.0,33.7746,33.794,33.7357,33.7843,43087.0
2022-10-06 13:50:00,34.77,34.84,34.76,34.84,64833.0,33.7843,33.8523,33.7746,33.8523,64833.0
2022-10-06 13:55:00,34.84,34.88,34.81,34.83,77881.0,33.8523,33.8912,33.8232,33.8426,77881.0
2022-10-06 14:00:00,34.83,34.85,34.71,34.72,88420.0,33.8426,33.862,33.726,33.7357,88420.0
2022-10-06 14:05:00,34.71,34.72,34.64,34.68,62294.0,33.726,33.7357,33.658,33.6968,62294.0
2022-10-06 14:10:00,34.68,34.7,34.63,34.68,60069.0,33.6968,33.7163,33.6483,33.6968,60069.0
2022-10-06 14:15:00,34.68,34.68,34.59,34.61,73817.0,33.6968,33.6968,33.6094,33.6288,73817.0
2022-10-06 14:20:00,34.61,34.65,34.6,34.63,63586.0,33.6288,33.6677,33.6191,33.6483,63586.0
2022-10-06 14:25:00,34.64,34.67,34.61,34.64,64830.0,33.658,33.6871,33.6288,33.658,64830.0
2022-10-06 14:30:00,34.65,34.7,34.57,34.59,97573.0,33.6677,33.7163,33.59,33.6094,97573.0
2022-10-06 14:35:00,34.58,34.65,34.58,34.65,63877.0,33.5997,33.6677,33.5997,33.6677,63877.0
2022-10-06 14:40:00,34.64,34.69,34.63,34.65,68644.0,33.658,33.7066,33.6483,33.6677,68644.0
2022-10-06 14:45:00,34.65,34.65,34.58,34.59,63110.0,33.6677,33.6677,33.5997,33.6094,63110.0
2022-10-06 14:50:00,34.58,34.6,34.5,34.58,148581.0,33.5997,33.6191,33.5219,33.5997,148581.0
2022-10-06 14:55:00,34.59,34.66,34.58,34.59,101313.0,33.6094,33.6774,33.5997,33.6094,101313.0
2022-10-06 15:00:00,34.59,34.64,34.55,34.63,109522.0,33.6094,33.658,33.5705,33.6483,109522.0
2022-10-06 15:05:00,34.63,34.64,34.59,34.63,55443.0,33.6483,33.658,33.6094,33.6483,55443.0
2022-10-06 15:10:00,34.63,34.66,34.56,34.65,67482.0,33.6483,33.6774,33.5802,33.6677,67482.0
2022-10-06 15:15:00,34.65,34.68,34.6,34.63,130382.0,33.6677,33.6968,33.6191,33.6483,130382.0
2022-10-06 15:20:00,34.62,34.7,34.6,34.64,122807.0,33.6385,33.7163,33.6191,33.658,122807.0
2022-10-06 15:25:00,34.64,34.73,34.63,34.73,149585.0,33.658,33.7454,33.6483,33.7454,149585.0
2022-10-06 15:30:00,34.72,34.73,34.63,34.65,81840.0,33.7357,33.7454,33.6483,33.6677,81840.0
2022-10-06 15:35:00,34.65,34.73,34.63,34.7,121254.0,33.6677,33.7454,33.6483,33.7163,121254.0
2022-10-06 15:40:00,34.7,34.77,34.67,34.73,214711.0,33.7163,33.7843,33.6871,33.7454,214711.0
2022-10-06 15:45:00,34.73,34.77,34.66,34.69,226300.0,33.7454,33.7843,33.6774,33.7066,226300.0
2022-10-06 15:50:00,34.68,34.73,34.66,34.7,351977.0,33.6968,33.7454,33.6774,33.7163,351977.0
2022-10-06 15:55:00,34.7,34.74,34.6,34.63,472240.0,33.7163,33.7551,33.6191,33.6483,472240.0
2022-10-07 09:30:00,34.06,34.2,33.88,34.11,231055.0,33.0944,33.2305,32.9195,33.143,231055.0
2022-10-07 09:35:00,34.11,34.2,33.98,34.17,165540.0,33.143,33.2305,33.0167,33.2013,165540.0
2022-10-07 09:40:00,34.2,34.26,33.9,33.94,144025.0,33.2305,33.2888,32.939,32.9778,144025.0
2022-10-07 09:45:00,33.92,33.98,33.8,33.84,161606.0,32.9584,33.0167,32.8418,32.8807,161606.0
2022-10-07 09:50:00,33.84,33.89,33.76,33.79,155716.0,32.8807,32.9292,32.8029,32.8321,155716.0
2022-10-07 09:55:00,33.78,33.8,33.39,33.43,205889.0,32.8224,32.8418,32.4434,32.4823,205889.0
2022-10-07 10:00:00,33.43,33.53,33.41,33.5,188089.0,32.4823,32.5794,32.4628,32.5503,188089.0
2022-10-07 10:05:00,33.5,33.6,33.48,33.58,102721.0,32.5503,32.6475,32.5309,32.628,102721.0
2022-10-07 10:10:00,33.57,33.67,33.57,33.62,63143.0,32.6183,32.7155,32.6183,32.6669,63143.0
2022-10-07 10:15:00,33.62,33.83,33.59,33.82,113109.0,32.6669,32.8709,32.6377,32.8612,113109.0
2022-10-07 10:20:00,33.81,33.98,33.79,33.91,159895.0,32.8515,33.0167,32.8321,32.9487,159895.0
2022-10-07 10:25:00,33.9,33.91,33.76,33.77,97671.0,32.939,32.9487,32.8029,32.8126,97671.0
2022-10-07 10:30:00,33.77,33.88,33.77,33.84,108259.0,32.8126,32.9195,32.8126,32.8807,108259.0
2022-10-07 10:35:00,33.84,33.84,33.75,33.75,132459.0,32.8807,32.8807,32.7932,32.7932,132459.0
2022-10-07 10:40:00,33.75,33.98,33.74,33.97,136452.0,32.7932,33.0167,32.7835,33.007,136452.0
2022-10-07 10:45:00,33.97,34.03,33.96,33.98,100189.0,33.007,33.0653,32.9973,33.0167,100189.0
2022-10-07 10:50:00,33.97,34.02,33.86,34.0,98249.0,33.007,33.0556,32.9001,33.0361,98249.0
2022-10-07 10:55:00,34.0,34.08,33.98,34.01,82776.0,33.0361,33.1139,33.0167,33.0458,82776.0
2022-10-07 11:00:00,34.01,34.11,34.01,34.06,50849.0,33.0458,33.143,33.0458,33.0944,50849.0
2022-10-07 11:05:00,34.05,34.05,33.95,33.97,100820.0,33.0847,33.0847,32.9875,33.007,100820.0
2022-10-07 11:10:00,33.96,34.01,33.92,33.93,51859.0,32.9973,33.0458,32.9584,32.9681,51859.0
2022-10-07 11:15:00,33.94,33.94,33.85,33.86,90767.0,32.9778,32.9778,32.8904,32.9001,90767.0
2022-10-07 11:20:00,33.86,33.9,33.84,33.89,100695.0,32.9001,32.939,32.8807,32.9292,100695.0
2022-10-07 11:25:00,33.89,33.93,33.86,33.93,71008.0,32.9292,32.9681,32.9001,32.9681,71008.0
2022-10-07 11:30:00,33.93,33.95,33.8,33.83,96760.0,32.9681,32.9875,32.8418,32.8709,96760.0
2022-10-07 11:35:00,33.83,33.93,33.82,33.89,61649.0,32.8709,32.9681,32.8612,32.9292,61649.0
2022-10-07 11:40:00,33.87,33.91,33.79,33.84,73225.0,32.9098,32.9487,32.8321,32.8807,73225.0
2022-10-07 11:45:00,33.84,33.85,33.74,33.75,80125.0,32.8807,32.8904,32.7835,32.7932,80125.0
2022-10-07 11:50:00,33.75,33.82,33.74,33.77,52767.0,32.7932,32.8612,32.7835,32.8126,52767.0
2022-10-07 11:55:00,33.77,33.81,33.72,33.77,79245.0,32.8126,32.8515,32.7641,32.8126,79245.0
2022-10-07 12:00:00,33.78,33.81,33.72,33.8,61921.0,32.8224,32.8515,32.7641,32.8418,61921.0
2022-10-07 12:05:00,33.81,33.83,33.76,33.79,59021.0,32.8515,32.8709,32.8029,32.8321,59021.0
2022-10-07 12:10:00,33.79,33.82,33.73,33.73,64978.0,32.8321,32.8612,32.7738,32.7738,64978.0
2022-10-07 12:15:00,33.73,33.75,33.7,33.7,78563.0,32.7738,32.7932,32.7446,32.7446,78563.0
2022-10-07 12:20:00,33.69,33.71,33.58,33.59,82615.0,32.7349,32.7543,32.628,32.6377,82615.0
2022-10-07 12:25:00,33.59,33.66,33.58,33.63,59312.0,32.6377,32.7058,32.628,32.6766,59312.0
2022-10-07 12:30:00,33.62,33.62,33.56,33.59,62486.0,32.6669,32.6669,32.6086,32.6377,62486.0
2022-10-07 12:35:00,33.6,33.68,33.58,33.67,53108.0,32.6475,32.7252,32.628,32.7155,53108.0
2022-10-07 12:40:00,33.67,33.68,33.59,33.62,38457.0,32.7155,32.7252,32.6377,32.6669,38457.0
2022-10-07 12:45:00,33.64,33.66,33.59,33.59,65252.0,32.6863,32.7058,32.6377,32.6377,65252.0
2022-10-07 12:50:00,33.6,33.69,33.58,33.66,55856.0,32.6475,32.7349,32.628,32.7058,55856.0
2022-10-07 12:55:00,33.66,33.71,33.66,33.7,47449.0,32.7058,32.7543,32.7058,32.7446,47449.0
2022-10-07 13:00:00,33.7,33.73,33.66,33.69,62429.0,32.7446,32.7738,32.7058,32.7349,62429.0
2022-10-07 13:05:00,33.69,33.72,33.61,33.63,39996.0,32.7349,32.7641,32.6572,32.6766,39996.0
2022-10-07 13:10:00,33.63,33.67,33.62,33.66,50144.0,32.6766,32.7155,32.6669,32.7058,50144.0
2022-10-07 13:15:00,33.66,33.72,33.64,33.69,26667.0,32.7058,32.7641,32.6863,32.7349,26667.0
2022-10-07 13:20:00,33.7,33.72,33.66,33.66,37094.0,32.7446,32.7641,32.7058,32.7058,37094.0
2022-10-07 13:25:00,33.66,33.7,33.63,33.65,41326.0,32.7058,32.7446,32.6766,32.696,41326.0
2022-10-07 13:30:00,33.65,33.7,33.61,33.66,44267.0,32.696,32.7446,32.6572,32.7058,44267.0
2022-10-07 13:35:00,33.66,33.69,33.64,33.66,45788.0,32.7058,32.7349,32.6863,32.7058,45788.0
2022-10-07 13:40:00,33.66,33.7,33.65,33.69,50767.0,32.7058,32.7446,32.696,32.7349,50767.0
2022-10-07 13:45:00,33.67,33.69,33.63,33.64,22715.0,32.7155,32.7349,32.6766,32.6863,22715.0
2022-10-07 13:50:00,33.64,33.66,33.58,33.58,47367.0,32.6863,32.7058,32.628,32.628,47367.0
2022-10-07 13:55:00,33.58,33.62,33.54,33.57,56433.0,32.628,32.6669,32.5892,32.6183,56433.0
2022-10-07 14:00:00,33.57,33.61,33.55,33.57,52198.0,32.6183,32.6572,32.5989,32.6183,52198.0
2022-10-07 14:05:00,33.56,33.61,33.55,33.59,33316.0,32.6086,32.6572,32.5989,32.6377,33316.0
2022-10-07 14:10:00,33.59,33.62,33.54,33.62,82598.0,32.6377,32.6669,32.5892,32.6669,82598.0
2022-10-07 14:15:00,33.62,33.65,33.6,33.61,58270.0,32.6669,32.696,32.6475,32.6572,58270.0
2022-10-07 14:20:00,33.61,33.63,33.56,33.57,91615.0,32.6572,32.6766,32.6086,32.6183,91615.0
2022-10-07 14:25:00,33.58,33.63,33.55,33.57,98360.0,32.628,32.6766,32.5989,32.6183,98360.0
2022-10-07 14:30:00,33.57,33.59,33.53,33.59,92521.0,32.6183,32.6377,32.5794,32.6377,92521.0
2022-10-07 14:35:00,33.59,33.64,33.58,33.61,108554.0,32.6377,32.6863,32.628,32.6572,108554.0
2022-10-07 14:40:00,33.62,33.64,33.55,33.57,55669.0,32.6669,32.6863,32.5989,32.6183,55669.0
2022-10-07 14:45:00,33.56,33.58,33.52,33.55,82718.0,32.6086,32.628,32.5697,32.5989,82718.0
2022-10-07 14:50:00,33.55,33.59,33.53,33.54,119494.0,32.5989,32.6377,32.5794,32.5892,119494.0
2022-10-07 14:55:00,33.55,33.56,33.52,33.55,89135.0,32.5989,32.6086,32.5697,32.5989,89135.0
2022-10-07 15:00:00,33.54,33.61,33.54,33.6,126509.0,32.5892,32.6572,32.5892,32.6475,126509.0
2022-10-07 15:05:00,33.59,33.61,33.52,33.55,100499.0,32.6377,32.6572,32.5697,32.5989,100499.0
2022-10-07 15:10:00,33.54,33.59,33.5,33.51,72957.0,32.5892,32.6377,32.5503,32.56,72957.0
2022-10-07 15:15:00,33.51,33.54,33.47,33.5,106981.0,32.56,32.5892,32.5211,32.5503,106981.0
2022-10-07 15:20:00,33.49,33.53,33.48,33.52,87865.0,32.5406,32.5794,32.5309,32.5697,87865.0
2022-10-07 15:25:00,33.53,33.55,33.48,33.55,270066.0,32.5794,32.5989,32.5309,32.5989,270066.0
2022-10-07 15:30:00,33.55,33.56,33.49,33.51,201486.0,32.5989,32.6086,32.5406,32.56,201486.0
2022-10-07 15:35:00,33.51,33.63,33.49,33.63,175373.0,32.56,32.6766,32.5406,32.6766,175373.0
2022-10-07 15:40:00,33.63,33.71,33.6,33.68,248073.0,32.6766,32.7543,32.6475,32.7252,248073.0
2022-10-07 15:45:00,33.68,33.7,33.6,33.63,231718.0,32.7252,32.7446,32.6475,32.6766,231718.0
2022-10-07 15:50:00,33.63,33.73,33.61,33.64,522768.0,32.6766,32.7738,32.6572,32.6863,522768.0
2022-10-07 15:55:00,33.64,33.66,33.58,33.62,715170.0,32.6863,32.7058,32.628,32.6669,715170.0
2022-10-10 09:30:00,32.38,32.58,31.74,32.02,713606.0,31.462,31.6564,30.8402,31.1123,713606.0
2022-10-10 09:35:00,32.01,32.06,31.76,31.97,376757.0,31.1025,31.1511,30.8596,31.0637,376757.0
2022-10-10 09:40:00,31.96,32.23,31.87,31.87,378282.0,31.054,31.3163,30.9665,30.9665,378282.0
2022-10-10 09:45:00,31.87,32.1,31.75,32.06,540817.0,30.9665,31.19,30.8499,31.1511,540817.0
2022-10-10 09:50:00,32.07,32.15,31.66,31.69,332219.0,31.1608,31.2386,30.7625,30.7916,332219.0
2022-10-10 09:55:00,31.69,31.75,31.62,31.64,286463.0,30.7916,30.8499,30.7236,30.743,286463.0
2022-10-10 10:00:00,31.65,31.69,31.53,31.6,250390.0,30.7527,30.7916,30.6361,30.7042,250390.0
2022-10-10 10:05:00,31.61,31.76,31.46,31.47,248594.0,30.7139,30.8596,30.5681,30.5778,248594.0
2022-10-10 10:10:00,31.47,31.64,31.43,31.45,240624.0,30.5778,30.743,30.539,30.5584,240624.0
2022-10-10 10:15:00,31.44,31.51,31.4,31.49,212715.0,30.5487,30.6167,30.5098,30.5973,212715.0
2022-10-10 10:20:00,31.49,31.54,31.45,31.53,152026.0,30.5973,30.6459,30.5584,30.6361,152026.0
2022-10-10 10:25:00,31.52,31.62,31.43,31.51,339391.0,30.6264,30.7236,30.539,30.6167,339391.0
2022-10-10 10:30:00,31.51,31.56,31.42,31.53,328348.0,30.6167,30.6653,30.5293,30.6361,328348.0
2022-10-10 10:35:00,31.52,31.53,31.27,31.28,338232.0,30.6264,30.6361,30.3835,30.3932,338232.0
2022-10-10 10:40:00,31.28,31.45,31.27,31.37,245498.0,30.3932,30.5584,30.3835,30.4807,245498.0
2022-10-10 10:45:00,31.37,31.45,31.34,31.38,182126.0,30.4807,30.5584,30.4515,30.4904,182126.0
2022-10-10 10:50:00,31.37,31.37,31.27,31.32,299162.0,30.4807,30.4807,30.3835,30.4321,299162.0
2022-10-10 10:55:00,31.32,31.32,31.25,31.3,326282.0,30.4321,30.4321,30.3641,30.4127,326282.0
2022-10-10 11:00:00,31.3,31.3,31.1,31.18,372287.0,30.4127,30.4127,30.2183,30.2961,372287.0
2022-10-10 11:05:00,31.19,31.35,31.17,31.34,186362.0,30.3058,30.4612,30.2864,30.4515,186362.0
2022-10-10 11:10:00,31.35,31.52,31.34,31.51,191110.0,30.4612,30.6264,30.4515,30.6167,191110.0
2022-10-10 11:15:00,31.52,31.6,31.48,31.5,232651.0,30.6264,30.7042,30.5876,30.607,232651.0
2022-10-10 11:20:00,31.5,31.67,31.49,31.64,171602.0,30.607,30.7722,30.5973,30.743,171602.0
2022-10-10 11:25:00,31.63,31.69,31.6,31.66,197181.0,30.7333,30.7916,30.7042,30.7625,197181.0
2022-10-10 11:30:00,31.66,31.69,31.59,31.68,258576.0,30.7625,30.7916,30.6944,30.7819,258576.0
2022-10-10 11:35:00,31.68,31.77,31.62,31.73,334655.0,30.7819,30.8693,30.7236,30.8305,334655.0
2022-10-10 11:40:00,31.72,31.77,31.64,31.76,237128.0,30.8208,30.8693,30.743,30.8596,237128.0
2022-10-10 11:45:00,31.77,31.85,31.77,31.83,143289.0,30.8693,30.9471,30.8693,30.9276,143289.0
2022-10-10 11:50:00,31.83,31.91,31.79,31.89,146771.0,30.9276,31.0054,30.8888,30.9859,146771.0
2022-10-10 11:55:00,31.89,31.95,31.85,31.87,126735.0,30.9859,31.0442,30.9471,30.9665,126735.0
2022-10-10 12:00:00,31.87,31.91,31.85,31.89,126099.0,30.9665,31.0054,30.9471,30.9859,126099.0
2022-10-10 12:05:00,31.89,31.9,31.81,31.82,149088.0,30.9859,30.9957,30.9082,30.9179,149088.0
2022-10-10 12:10:00,31.82,31.85,31.75,31.84,139165.0,30.9179,30.9471,30.8499,30.9374,139165.0
2022-10-10 12:15:00,31.85,31.89,31.81,31.84,126829.0,30.9471,30.9859,30.9082,30.9374,126829.0
2022-10-10 12:20:00,31.83,31.84,31.78,31.8,166240.0,30.9276,30.9374,30.8791,30.8985,166240.0
2022-10-10 12:25:00,31.79,31.84,31.78,31.8,142476.0,30.8888,30.9374,30.8791,30.8985,142476.0
2022-10-10 12:30:00,31.8,31.82,31.73,31.78,136962.0,30.8985,30.9179,30.8305,30.8791,136962.0
2022-10-10 12:35:00,31.78,31.83,31.74,31.83,97257.0,30.8791,30.9276,30.8402,30.9276,97257.0
2022-10-10 12:40:00,31.83,31.86,31.78,31.81,123211.0,30.9276,30.9568,30.8791,30.9082,123211.0
2022-10-10 12:45:00,31.81,31.85,31.79,31.8,113895.0,30.9082,30.9471,30.8888,30.8985,113895.0
2022-10-10 12:50:00,31.8,31.81,31.73,31.77,128470.0,30.8985,30.9082,30.8305,30.8693,128470.0
2022-10-10 12:55:00,31.77,31.84,31.75,31.8,281314.0,30.8693,30.9374,30.8499,30.8985,281314.0
2022-10-10 13:00:00,31.79,31.82,31.73,31.75,149731.0,30.8888,30.9179,30.8305,30.8499,149731.0
2022-10-10 13:05:00,31.75,31.76,31.67,31.72,129933.0,30.8499,30.8596,30.7722,30.8208,129933.0
2022-10-10 13:10:00,31.71,31.89,31.71,31.87,165417.0,30.811,30.9859,30.811,30.9665,165417.0
2022-10-10 13:15:00,31.88,31.9,31.82,31.86,129109.0,30.9762,30.9957,30.9179,30.9568,129109.0
2022-10-10 13:20:00,31.86,31.92,31.85,31.9,91438.0,30.9568,31.0151,30.9471,30.9957,91438.0
2022-10-10 13:25:00,31.9,31.97,31.87,31.95,90641.0,30.9957,31.0637,30.9665,31.0442,90641.0
2022-10-10 13:30:00,31.96,32.06,31.94,32.0,116892.0,31.054,31.1511,31.0345,31.0928,116892.0
2022-10-10 13:35:00,32.0,32.05,31.98,32.02,81818.0,31.0928,31.1414,31.0734,31.1123,81818.0
2022-10-10 13:40:00,32.02,32.06,31.98,31.99,62251.0,31.1123,31.1511,31.0734,31.0831,62251.0
2022-10-10 13:45:00,31.99,32.26,31.97,32.23,189919.0,31.0831,31.3454,31.0637,31.3163,189919.0
2022-10-10 13:50:00,32.23,32.29,32.2,32.28,128023.0,31.3163,31.3746,31.2872,31.3649,128023.0
2022-10-10 13:55:00,32.28,32.3,32.19,32.2,136497.0,31.3649,31.3843,31.2774,31.2872,136497.0
2022-10-10 14:00:00,32.2,32.21,32.14,32.16,235004.0,31.2872,31.2969,31.2289,31.2483,235004.0
2022-10-10 14:05:00,32.16,32.19,32.14,32.16,285943.0,31.2483,31.2774,31.2289,31.2483,285943.0
2022-10-10 14:10:00,32.16,32.19,32.13,32.15,208901.0,31.2483,31.2774,31.2191,31.2386,208901.0
2022-10-10 14:15:00,32.15,32.18,32.09,32.15,109116.0,31.2386,31.2677,31.1803,31.2386,109116.0
2022-10-10 14:20:00,32.15,32.19,32.1,32.12,75214.0,31.2386,31.2774,31.19,31.2094,75214.0
2022-10-10 14:25:00,32.13,32.19,32.11,32.18,153408.0,31.2191,31.2774,31.1997,31.2677,153408.0
2022-10-10 14:30:00,32.17,32.26,32.14,32.24,122197.0,31.258,31.3454,31.2289,31.326,122197.0
2022-10-10 14:35:00,32.23,32.34,32.22,32.33,105163.0,31.3163,31.4232,31.3066,31.4135,105163.0
2022-10-10 14:40:00,32.33,32.34,32.26,32.29,119033.0,31.4135,31.4232,31.3454,31.3746,119033.0
2022-10-10 14:45:00,32.29,32.3,32.24,32.29,191304.0,31.3746,31.3843,31.326,31.3746,191304.0
2022-10-10 14:50:00,32.29,32.4,32.28,32.38,246928.0,31.3746,31.4815,31.3649,31.462,246928.0
2022-10-10 14:55:00,32.38,32.4,32.33,32.37,217344.0,31.462,31.4815,31.4135,31.4523,217344.0
2022-10-10 15:00:00,32.38,32.44,32.34,32.4,223695.0,31.462,31.5203,31.4232,31.4815,223695.0
2022-10-10 15:05:00,32.4,32.47,32.39,32.42,476684.0,31.4815,31.5495,31.4718,31.5009,476684.0
2022-10-10 15:10:00,32.41,32.48,32.4,32.47,194848.0,31.4912,31.5592,31.4815,31.5495,194848.0
2022-10-10 15:15:00,32.48,32.58,32.46,32.58,123050.0,31.5592,31.6564,31.5398,31.6564,123050.0
2022-10-10 15:20:00,32.58,32.62,32.55,32.57,215832.0,31.6564,31.6952,31.6272,31.6467,215832.0
2022-10-10 15:25:00,32.56,32.56,32.46,32.48,188216.0,31.6369,31.6369,31.5398,31.5592,188216.0
2022-10-10 15:30:00,32.48,32.51,32.39,32.46,256936.0,31.5592,31.5884,31.4718,31.5398,256936.0
2022-10-10 15:35:00,32.46,32.57,32.45,32.53,273385.0,31.5398,31.6467,31.5301,31.6078,273385.0
2022-10-10 15:40:00,32.52,32.56,32.51,32.55,421577.0,31.5981,31.6369,31.5884,31.6272,421577.0
2022-10-10 15:45:00,32.55,32.61,32.52,32.59,429867.0,31.6272,31.6855,31.5981,31.6661,429867.0
2022-10-10 15:50:00,32.58,32.61,32.44,32.47,473062.0,31.6564,31.6855,31.5203,31.5495,473062.0
2022-10-10 15:55:00,32.47,32.47,32.28,32.29,967770.0,31.5495,31.5495,31.3649,31.3746,967770.0
2022-10-11 09:30:00,32.01,32.06,31.31,31.31,741800.0,31.1025,31.1511,30.4224,30.4224,741800.0
2022-10-11 09:35:00,31.31,31.74,31.28,31.67,229972.0,30.4224,30.8402,30.3932,30.7722,229972.0
2022-10-11 09:40:00,31.67,31.85,31.65,31.84,268068.0,30.7722,30.9471,30.7527,30.9374,268068.0
2022-10-11 09:45:00,31.83,31.98,31.76,31.89,217766.0,30.9276,31.0734,30.8596,30.9859,217766.0
2022-10-11 09:50:00,31.89,32.02,31.89,31.92,152679.0,30.9859,31.1123,30.9859,31.0151,152679.0
2022-10-11 09:55:00,31.92,32.03,31.86,31.89,167913.0,31.0151,31.122,30.9568,30.9859,167913.0
2022-10-11 10:00:00,31.89,31.94,31.73,31.79,212561.0,30.9859,31.0345,30.8305,30.8888,212561.0
2022-10-11 10:05:00,31.79,31.92,31.69,31.86,188880.0,30.8888,31.0151,30.7916,30.9568,188880.0
2022-10-11 10:10:00,31.84,32.0,31.81,31.95,203924.0,30.9374,31.0928,30.9082,31.0442,203924.0
2022-10-11 10:15:00,31.95,32.04,31.88,31.93,172856.0,31.0442,31.1317,30.9762,31.0248,172856.0
2022-10-11 10:20:00,31.92,31.92,31.79,31.84,150904.0,31.0151,31.0151,30.8888,30.9374,150904.0
2022-10-11 10:25:00,31.85,31.99,31.83,31.87,122101.0,30.9471,31.0831,30.9276,30.9665,122101.0
2022-10-11 10:30:00,31.86,31.99,31.73,31.98,171715.0,30.9568,31.0831,30.8305,31.0734,171715.0
2022-10-11 10:35:00,31.99,32.05,31.95,31.99,132920.0,31.0831,31.1414,31.0442,31.0831,132920.0
2022-10-11 10:40:00,31.99,32.11,31.98,32.02,164581.0,31.0831,31.1997,31.0734,31.1123,164581.0
2022-10-11 10:45:00,32.03,32.04,31.94,32.0,171479.0,31.122,31.1317,31.0345,31.0928,171479.0
2022-10-11 10:50:00,31.99,32.09,31.97,32.04,129308.0,31.0831,31.1803,31.0637,31.1317,129308.0
2022-10-11 10:55:00,32.05,32.1,31.92,31.95,152732.0,31.1414,31.19,31.0151,31.0442,152732.0
2022-10-11 11:00:00,31.95,32.2,31.93,32.13,190397.0,31.0442,31.2872,31.0248,31.2191,190397.0
2022-10-11 11:05:00,32.13,32.17,32.03,32.07,178235.0,31.2191,31.258,31.122,31.1608,178235.0
2022-10-11 11:10:00,32.07,32.11,32.04,32.1,118394.0,31.1608,31.1997,31.1317,31.19,118394.0
2022-10-11 11:15:00,32.09,32.17,32.07,32.09,220860.0,31.1803,31.258,31.1608,31.1803,220860.0
2022-10-11 11:20:00,32.09,32.13,32.0,32.0,222161.0,31.1803,31.2191,31.0928,31.0928,222161.0
2022-10-11 11:25:00,32.01,32.21,31.9,32.2,455830.0,31.1025,31.2969,30.9957,31.2872,455830.0
2022-10-11 11:30:00,32.2,32.31,32.2,32.27,170972.0,31.2872,31.394,31.2872,31.3552,170972.0
2022-10-11 11:35:00,32.28,32.37,32.26,32.33,175897.0,31.3649,31.4523,31.3454,31.4135,175897.0
2022-10-11 11:40:00,32.32,32.51,32.32,32.5,139141.0,31.4037,31.5884,31.4037,31.5786,139141.0
2022-10-11 11:45:00,32.49,32.64,32.49,32.62,178218.0,31.5689,31.7147,31.5689,31.6952,178218.0
2022-10-11 11:50:00,32.63,32.73,32.61,32.62,149122.0,31.705,31.8021,31.6855,31.6952,149122.0
2022-10-11 11:55:00,32.6,32.69,32.6,32.66,123912.0,31.6758,31.7633,31.6758,31.7341,123912.0
2022-10-11 12:00:00,32.66,32.67,32.4,32.41,130717.0,31.7341,31.7438,31.4815,31.4912,130717.0
2022-10-11 12:05:00,32.42,32.45,32.32,32.34,88174.0,31.5009,31.5301,31.4037,31.4232,88174.0
2022-10-11 12:10:00,32.34,32.5,32.33,32.47,109172.0,31.4232,31.5786,31.4135,31.5495,109172.0
2022-10-11 12:15:00,32.48,32.6,32.43,32.59,85614.0,31.5592,31.6758,31.5106,31.6661,85614.0
2022-10-11 12:20:00,32.59,32.68,32.57,32.66,72054.0,31.6661,31.7535,31.6467,31.7341,72054.0
2022-10-11 12:25:00,32.65,32.66,32.59,32.63,49451.0,31.7244,31.7341,31.6661,31.705,49451.0
2022-10-11 12:30:00,32.63,32.72,32.61,32.65,106152.0,31.705,31.7924,31.6855,31.7244,106152.0
2022-10-11 12:35:00,32.65,32.71,32.63,32.71,51075.0,31.7244,31.7827,31.705,31.7827,51075.0
2022-10-11 12:40:00,32.7,32.85,32.68,32.84,157002.0,31.773,31.9187,31.7535,31.909,157002.0
2022-10-11 12:45:00,32.85,32.87,32.8,32.82,74112.0,31.9187,31.9382,31.8701,31.8896,74112.0
2022-10-11 12:50:00,32.83,32.85,32.71,32.72,177707.0,31.8993,31.9187,31.7827,31.7924,177707.0
2022-10-11 12:55:00,32.71,32.74,32.66,32.72,52146.0,31.7827,31.8118,31.7341,31.7924,52146.0
2022-10-11 13:00:00,32.72,32.73,32.63,32.65,137535.0,31.7924,31.8021,31.705,31.7244,137535.0
2022-10-11 13:05:00,32.65,32.71,32.61,32.67,84880.0,31.7244,31.7827,31.6855,31.7438,84880.0
2022-10-11 13:10:00,32.67,32.7,32.61,32.64,53849.0,31.7438,31.773,31.6855,31.7147,53849.0
2022-10-11 13:15:00,32.63,32.66,32.55,32.59,88367.0,31.705,31.7341,31.6272,31.6661,88367.0
2022-10-11 13:20:00,32.59,32.64,32.57,32.63,151508.0,31.6661,31.7147,31.6467,31.705,151508.0
2022-10-11 13:25:00,32.63,32.67,32.57,32.59,205336.0,31.705,31.7438,31.6467,31.6661,205336.0
2022-10-11 13:30:00,32.58,32.62,32.48,32.59,141966.0,31.6564,31.6952,31.5592,31.6661,141966.0
2022-10-11 13:35:00,32.59,32.61,32.52,32.57,98806.0,31.6661,31.6855,31.5981,31.6467,98806.0
2022-10-11 13:40:00,32.56,32.65,32.54,32.61,103944.0,31.6369,31.7244,31.6175,31.6855,103944.0
2022-10-11 13:45:00,32.62,32.68,32.6,32.61,97816.0,31.6952,31.7535,31.6758,31.6855,97816.0
2022-10-11 13:50:00,32.6,32.64,32.54,32.55,65207.0,31.6758,31.7147,31.6175,31.6272,65207.0
2022-10-11 13:55:00,32.54,32.57,32.51,32.54,78025.0,31.6175,31.6467,31.5884,31.6175,78025.0
2022-10-11 14:00:00,32.54,32.62,32.5,32.6,127831.0,31.6175,31.6952,31.5786,31.6758,127831.0
2022-10-11 14:05:00,32.59,32.65,32.51,32.54,161240.0,31.6661,31.7244,31.5884,31.6175,161240.0
2022-10-11 14:10:00,32.55,32.55,32.43,32.51,114986.0,31.6272,31.6272,31.5106,31.5884,114986.0
2022-10-11 14:15:00,32.5,32.5,32.4,32.41,117992.0,31.5786,31.5786,31.4815,31.4912,117992.0
2022-10-11 14:20:00,32.4,32.49,32.39,32.48,58028.0,31.4815,31.5689,31.4718,31.5592,58028.0
2022-10-11 14:25:00,32.49,32.56,32.48,32.54,115562.0,31.5689,31.6369,31.5592,31.6175,115562.0
2022-10-11 14:30:00,32.54,32.56,32.5,32.54,120942.0,31.6175,31.6369,31.5786,31.6175,120942.0
2022-10-11 14:35:00,32.54,32.54,32.47,32.48,96645.0,31.6175,31.6175,31.5495,31.5592,96645.0
2022-10-11 14:40:00,32.48,32.56,32.44,32.45,68911.0,31.5592,31.6369,31.5203,31.5301,68911.0
2022-10-11 14:45:00,32.45,32.46,32.24,32.26,200583.0,31.5301,31.5398,31.326,31.3454,200583.0
2022-10-11 14:50:00,32.26,32.31,32.17,32.18,201369.0,31.3454,31.394,31.258,31.2677,201369.0
2022-10-11 14:55:00,32.17,32.18,32.05,32.07,156458.0,31.258,31.2677,31.1414,31.1608,156458.0
2022-10-11 15:00:00,32.06,32.09,31.97,32.02,215967.0,31.1511,31.1803,31.0637,31.1123,215967.0
2022-10-11 15:05:00,32.02,32.09,31.98,32.01,189597.0,31.1123,31.1803,31.0734,31.1025,189597.0
2022-10-11 15:10:00,32.01,32.02,31.92,32.0,144742.0,31.1025,31.1123,31.0151,31.0928,144742.0
2022-10-11 15:15:00,32.0,32.04,31.9,31.95,142896.0,31.0928,31.1317,30.9957,31.0442,142896.0
2022-10-11 15:20:00,31.95,31.99,31.9,31.99,253849.0,31.0442,31.0831,30.9957,31.0831,253849.0
2022-10-11 15:25:00,32.0,32.02,31.89,31.98,169076.0,31.0928,31.1123,30.9859,31.0734,169076.0
2022-10-11 15:30:00,31.98,31.99,31.87,31.94,258000.0,31.0734,31.0831,30.9665,31.0345,258000.0
2022-10-11 15:35:00,31.94,32.03,31.92,32.0,263380.0,31.0345,31.122,31.0151,31.0928,263380.0
2022-10-11 15:40:00,32.01,32.02,31.92,32.02,181262.0,31.1025,31.1123,31.0151,31.1123,181262.0
2022-10-11 15:45:00,32.02,32.06,31.94,32.03,361565.0,31.1123,31.1511,31.0345,31.122,361565.0
2022-10-11 15:50:00,32.04,32.1,31.93,32.09,406188.0,31.1317,31.19,31.0248,31.1803,406188.0
2022-10-11 15:55:00,32.09,32.13,32.05,32.07,599996.0,31.1803,31.2191,31.1414,31.1608,599996.0
2022-10-12 09:30:00,32.12,32.29,31.6,31.89,243494.0,31.2094,31.3746,30.7042,30.9859,243494.0
2022-10-12 09:35:00,31.9,32.13,31.87,32.06,159764.0,30.9957,31.2191,30.9665,31.1511,159764.0
2022-10-12 09:40:00,32.04,32.11,31.84,32.05,189802.0,31.1317,31.1997,30.9374,31.1414,189802.0
2022-10-12 09:45:00,32.03,32.1,31.75,31.78,151463.0,31.122,31.19,30.8499,30.8791,151463.0
2022-10-12 09:50:00,31.79,31.9,31.74,31.78,116886.0,30.8888,30.9957,30.8402,30.8791,116886.0
2022-10-12 09:55:00,31.79,32.09,31.76,32.03,119176.0,30.8888,31.1803,30.8596,31.122,119176.0
2022-10-12 10:00:00,32.05,32.16,32.04,32.09,181165.0,31.1414,31.2483,31.1317,31.1803,181165.0
2022-10-12 10:05:00,32.09,32.13,31.97,31.97,100136.0,31.1803,31.2191,31.0637,31.0637,100136.0
2022-10-12 10:10:00,31.97,32.04,31.86,31.9,93222.0,31.0637,31.1317,30.9568,30.9957,93222.0
2022-10-12 10:15:00,31.89,32.01,31.87,31.95,70600.0,30.9859,31.1025,30.9665,31.0442,70600.0
2022-10-12 10:20:00,31.95,31.95,31.77,31.81,63776.0,31.0442,31.0442,30.8693,30.9082,63776.0
2022-10-12 10:25:00,31.81,31.98,31.79,31.93,60261.0,30.9082,31.0734,30.8888,31.0248,60261.0
2022-10-12 10:30:00,31.94,32.03,31.9,32.0,69310.0,31.0345,31.122,30.9957,31.0928,69310.0
2022-10-12 10:35:00,32.0,32.01,31.87,31.88,80121.0,31.0928,31.1025,30.9665,30.9762,80121.0
2022-10-12 10:40:00,31.88,31.88,31.78,31.78,79002.0,30.9762,30.9762,30.8791,30.8791,79002.0
2022-10-12 10:45:00,31.77,31.8,31.73,31.79,141749.0,30.8693,30.8985,30.8305,30.8888,141749.0
2022-10-12 10:50:00,31.79,31.88,31.75,31.87,98278.0,30.8888,30.9762,30.8499,30.9665,98278.0
2022-10-12 10:55:00,31.86,31.89,31.81,31.81,100118.0,30.9568,30.9859,30.9082,30.9082,100118.0
2022-10-12 11:00:00,31.81,32.0,31.8,31.94,70521.0,30.9082,31.0928,30.8985,31.0345,70521.0
2022-10-12 11:05:00,31.93,32.06,31.9,32.03,88742.0,31.0248,31.1511,30.9957,31.122,88742.0
2022-10-12 11:10:00,32.04,32.13,32.03,32.12,66443.0,31.1317,31.2191,31.122,31.2094,66443.0
2022-10-12 11:15:00,32.12,32.18,32.08,32.13,106585.0,31.2094,31.2677,31.1706,31.2191,106585.0
2022-10-12 11:20:00,32.13,32.18,32.09,32.1,71809.0,31.2191,31.2677,31.1803,31.19,71809.0
2022-10-12 11:25:00,32.1,32.11,31.97,32.06,119098.0,31.19,31.1997,31.0637,31.1511,119098.0
2022-10-12 11:30:00,32.07,32.09,32.02,32.05,84856.0,31.1608,31.1803,31.1123,31.1414,84856.0
2022-10-12 11:35:00,32.05,32.12,32.02,32.06,109207.0,31.1414,31.2094,31.1123,31.1511,109207.0
2022-10-12 11:40:00,32.07,32.23,32.06,32.18,135381.0,31.1608,31.3163,31.1511,31.2677,135381.0
2022-10-12 11:45:00,32.19,32.21,32.12,32.15,57687.0,31.2774,31.2969,31.2094,31.2386,57687.0
2022-10-12 11:50:00,32.16,32.24,32.14,32.23,74008.0,31.2483,31.326,31.2289,31.3163,74008.0
2022-10-12 11:55:00,32.23,32.26,32.19,32.22,88749.0,31.3163,31.3454,31.2774,31.3066,88749.0
2022-10-12 12:00:00,32.23,32.26,32.19,32.24,205931.0,31.3163,31.3454,31.2774,31.326,205931.0
2022-10-12 12:05:00,32.24,32.38,32.22,32.25,141765.0,31.326,31.462,31.3066,31.3357,141765.0
2022-10-12 12:10:00,32.25,32.27,32.19,32.24,82003.0,31.3357,31.3552,31.2774,31.326,82003.0
2022-10-12 12:15:00,32.24,32.31,32.22,32.29,45757.0,31.326,31.394,31.3066,31.3746,45757.0
2022-10-12 12:20:00,32.29,32.32,32.26,32.3,50365.0,31.3746,31.4037,31.3454,31.3843,50365.0
2022-10-12 12:25:00,32.29,32.32,32.23,32.26,57052.0,31.3746,31.4037,31.3163,31.3454,57052.0
2022-10-12 12:30:00,32.25,32.28,32.2,32.27,35614.0,31.3357,31.3649,31.2872,31.3552,35614.0
2022-10-12 12:35:00,32.27,32.28,32.19,32.21,47826.0,31.3552,31.3649,31.2774,31.2969,47826.0
2022-10-12 12:40:00,32.21,32.24,32.2,32.23,31242.0,31.2969,31.326,31.2872,31.3163,31242.0
2022-10-12 12:45:00,32.22,32.31,32.22,32.29,54817.0,31.3066,31.394,31.3066,31.3746,54817.0
2022-10-12 12:50:00,32.29,32.33,32.28,32.32,26429.0,31.3746,31.4135,31.3649,31.4037,26429.0
2022-10-12 12:55:00,32.32,32.36,32.3,32.32,57316.0,31.4037,31.4426,31.3843,31.4037,57316.0
2022-10-12 13:00:00,32.32,32.36,32.27,32.29,69405.0,31.4037,31.4426,31.3552,31.3746,69405.0
2022-10-12 13:05:00,32.3,32.42,32.29,32.41,71616.0,31.3843,31.5009,31.3746,31.4912,71616.0
2022-10-12 13:10:00,32.4,32.42,32.37,32.41,39714.0,31.4815,31.5009,31.4523,31.4912,39714.0
2022-10-12 13:15:00,32.41,32.41,32.35,32.38,83825.0,31.4912,31.4912,31.4329,31.462,83825.0
2022-10-12 13:20:00,32.37,32.4,32.35,32.38,69528.0,31.4523,31.4815,31.4329,31.462,69528.0
2022-10-12 13:25:00,32.37,32.43,32.34,32.42,75511.0,31.4523,31.5106,31.4232,31.5009,75511.0
2022-10-12 13:30:00,32.41,32.44,32.35,32.39,138444.0,31.4912,31.5203,31.4329,31.4718,138444.0
2022-10-12 13:35:00,32.38,32.43,32.33,32.43,105761.0,31.462,31.5106,31.4135,31.5106,105761.0
2022-10-12 13:40:00,32.41,32.44,32.36,32.42,146460.0,31.4912,31.5203,31.4426,31.5009,146460.0
2022-10-12 13:45:00,32.42,32.5,32.4,32.47,112952.0,31.5009,31.5786,31.4815,31.5495,112952.0
2022-10-12 13:50:00,32.47,32.47,32.31,32.32,105878.0,31.5495,31.5495,31.394,31.4037,105878.0
2022-10-12 13:55:00,32.31,32.32,32.26,32.3,42034.0,31.394,31.4037,31.3454,31.3843,42034.0
2022-10-12 14:00:00,32.3,32.48,32.24,32.32,198866.0,31.3843,31.5592,31.326,31.4037,198866.0
2022-10-12 14:05:00,32.32,32.44,32.29,32.37,116744.0,31.4037,31.5203,31.3746,31.4523,116744.0
2022-10-12 14:10:00,32.37,32.49,32.33,32.45,115235.0,31.4523,31.5689,31.4135,31.5301,115235.0
2022-10-12 14:15:00,32.44,32.47,32.36,32.43,123066.0,31.5203,31.5495,31.4426,31.5106,123066.0
2022-10-12 14:20:00,32.43,32.44,32.34,32.39,64004.0,31.5106,31.5203,31.4232,31.4718,64004.0
2022-10-12 14:25:00,32.38,32.51,32.36,32.48,87796.0,31.462,31.5884,31.4426,31.5592,87796.0
2022-10-12 14:30:00,32.49,32.53,32.44,32.49,77644.0,31.5689,31.6078,31.5203,31.5689,77644.0
2022-10-12 14:35:00,32.49,32.53,32.46,32.49,55767.0,31.5689,31.6078,31.5398,31.5689,55767.0
2022-10-12 14:40:00,32.48,32.51,32.42,32.45,63611.0,31.5592,31.5884,31.5009,31.5301,63611.0
2022-10-12 14:45:00,32.43,32.46,32.37,32.4,73556.0,31.5106,31.5398,31.4523,31.4815,73556.0
2022-10-12 14:50:00,32.39,32.42,32.36,32.4,66919.0,31.4718,31.5009,31.4426,31.4815,66919.0
2022-10-12 14:55:00,32.4,32.44,32.37,32.41,87536.0,31.4815,31.5203,31.4523,31.4912,87536.0
2022-10-12 15:00:00,32.4,32.44,32.35,32.37,61009.0,31.4815,31.5203,31.4329,31.4523,61009.0
2022-10-12 15:05:00,32.37,32.43,32.35,32.39,69547.0,31.4523,31.5106,31.4329,31.4718,69547.0
2022-10-12 15:10:00,32.39,32.41,32.37,32.39,70083.0,31.4718,31.4912,31.4523,31.4718,70083.0
2022-10-12 15:15:00,32.39,32.44,32.33,32.44,88273.0,31.4718,31.5203,31.4135,31.5203,88273.0
2022-10-12 15:20:00,32.44,32.47,32.38,32.39,82540.0,31.5203,31.5495,31.462,31.4718,82540.0
2022-10-12 15:25:00,32.39,32.41,32.35,32.38,118048.0,31.4718,31.4912,31.4329,31.462,118048.0
2022-10-12 15:30:00,32.37,32.39,32.33,32.38,166838.0,31.4523,31.4718,31.4135,31.462,166838.0
2022-10-12 15:35:00,32.38,32.42,32.37,32.38,100263.0,31.462,31.5009,31.4523,31.462,100263.0
2022-10-12 15:40:00,32.39,32.41,32.33,32.35,200342.0,31.4718,31.4912,31.4135,31.4329,200342.0
2022-10-12 15:45:00,32.35,32.35,32.28,32.28,181490.0,31.4329,31.4329,31.3649,31.3649,181490.0
2022-10-12 15:50:00,32.28,32.29,32.23,32.28,336920.0,31.3649,31.3746,31.3163,31.3649,336920.0
2022-10-12 15:55:00,32.27,32.28,32.18,32.19,540363.0,31.3552,31.3649,31.2677,31.2774,540363.0
2022-10-13 09:30:00,31.29,31.67,31.27,31.66,447518.0,30.4029,30.7722,30.3835,30.7625,447518.0
2022-10-13 09:35:00,31.68,31.7,31.33,31.42,136005.0,30.7819,30.8013,30.4418,30.5293,136005.0
2022-10-13 09:40:00,31.42,31.74,31.28,31.6,178499.0,30.5293,30.8402,30.3932,30.7042,178499.0
2022-10-13 09:45:00,31.6,31.79,31.53,31.7,262656.0,30.7042,30.8888,30.6361,30.8013,262656.0
2022-10-13 09:50:00,31.7,32.05,31.68,31.94,278952.0,30.8013,31.1414,30.7819,31.0345,278952.0
2022-10-13 09:55:00,31.92,32.04,31.77,31.83,151755.0,31.0151,31.1317,30.8693,30.9276,151755.0
2022-10-13 10:00:00,31.83,31.85,31.69,31.81,173820.0,30.9276,30.9471,30.7916,30.9082,173820.0
2022-10-13 10:05:00,31.82,31.96,31.77,31.89,156846.0,30.9179,31.054,30.8693,30.9859,156846.0
2022-10-13 10:10:00,31.89,32.06,31.77,32.05,169084.0,30.9859,31.1511,30.8693,31.1414,169084.0
2022-10-13 10:15:00,32.04,32.1,31.96,31.98,164337.0,31.1317,31.19,31.054,31.0734,164337.0
2022-10-13 10:20:00,31.99,32.03,31.73,31.76,275605.0,31.0831,31.122,30.8305,30.8596,275605.0
2022-10-13 10:25:00,31.76,31.77,31.6,31.67,210800.0,30.8596,30.8693,30.7042,30.7722,210800.0
2022-10-13 10:30:00,31.66,31.81,31.61,31.66,115716.0,30.7625,30.9082,30.7139,30.7625,115716.0
2022-10-13 10:35:00,31.66,31.76,31.63,31.72,125922.0,30.7625,30.8596,30.7333,30.8208,125922.0
2022-10-13 10:40:00,31.72,31.85,31.69,31.76,129601.0,30.8208,30.9471,30.7916,30.8596,129601.0
2022-10-13 10:45:00,31.76,31.88,31.73,31.84,223099.0,30.8596,30.9762,30.8305,30.9374,223099.0
2022-10-13 10:50:00,31.84,31.87,31.72,31.8,201379.0,30.9374,30.9665,30.8208,30.8985,201379.0
2022-10-13 10:55:00,31.81,31.93,31.78,31.8,186512.0,30.9082,31.0248,30.8791,30.8985,186512.0
2022-10-13 11:00:00,31.8,31.93,31.74,31.91,121084.0,30.8985,31.0248,30.8402,31.0054,121084.0
2022-10-13 11:05:00,31.91,32.22,31.88,32.18,147933.0,31.0054,31.3066,30.9762,31.2677,147933.0
2022-10-13 11:10:00,32.18,32.27,32.11,32.26,141949.0,31.2677,31.3552,31.1997,31.3454,141949.0
2022-10-13 11:15:00,32.26,32.65,32.19,32.51,304343.0,31.3454,31.7244,31.2774,31.5884,304343.0
2022-10-13 11:20:00,32.52,32.9,32.4,32.4,315996.0,31.5981,31.9673,31.4815,31.4815,315996.0
2022-10-13 11:25:00,32.41,32.57,32.34,32.45,169879.0,31.4912,31.6467,31.4232,31.5301,169879.0
2022-10-13 11:30:00,32.47,32.53,32.41,32.48,189601.0,31.5495,31.6078,31.4912,31.5592,189601.0
2022-10-13 11:35:00,32.48,32.95,32.48,32.87,288309.0,31.5592,32.0159,31.5592,31.9382,288309.0
2022-10-13 11:40:00,32.88,32.97,32.63,32.69,228094.0,31.9479,32.0353,31.705,31.7633,228094.0
2022-10-13 11:45:00,32.7,32.75,32.56,32.63,163212.0,31.773,31.8216,31.6369,31.705,163212.0
2022-10-13 11:50:00,32.62,32.69,32.54,32.65,170301.0,31.6952,31.7633,31.6175,31.7244,170301.0
2022-10-13 11:55:00,32.64,32.69,32.55,32.65,108702.0,31.7147,31.7633,31.6272,31.7244,108702.0
2022-10-13 12:00:00,32.65,32.79,32.63,32.72,248427.0,31.7244,31.8604,31.705,31.7924,248427.0
2022-10-13 12:05:00,32.72,32.75,32.59,32.6,158912.0,31.7924,31.8216,31.6661,31.6758,158912.0
2022-10-13 12:10:00,32.6,32.62,32.42,32.44,122824.0,31.6758,31.6952,31.5009,31.5203,122824.0
2022-10-13 12:15:00,32.45,32.48,32.3,32.33,101194.0,31.5301,31.5592,31.3843,31.4135,101194.0
2022-10-13 12:20:00,32.32,32.41,32.24,32.32,159777.0,31.4037,31.4912,31.326,31.4037,159777.0
2022-10-13 12:25:00,32.31,32.33,32.25,32.27,101497.0,31.394,31.4135,31.3357,31.3552,101497.0
2022-10-13 12:30:00,32.27,32.38,32.23,32.36,102908.0,31.3552,31.462,31.3163,31.4426,102908.0
2022-10-13 12:35:00,32.36,32.37,32.26,32.27,102973.0,31.4426,31.4523,31.3454,31.3552,102973.0
2022-10-13 12:40:00,32.27,32.45,32.25,32.41,151625.0,31.3552,31.5301,31.3357,31.4912,151625.0
2022-10-13 12:45:00,32.42,32.43,32.33,32.4,146411.0,31.5009,31.5106,31.4135,31.4815,146411.0
2022-10-13 12:50:00,32.38,32.44,32.29,32.3,215518.0,31.462,31.5203,31.3746,31.3843,215518.0
2022-10-13 12:55:00,32.29,32.37,32.27,32.34,110797.0,31.3746,31.4523,31.3552,31.4232,110797.0
2022-10-13 13:00:00,32.34,32.44,32.33,32.41,163214.0,31.4232,31.5203,31.4135,31.4912,163214.0
2022-10-13 13:05:00,32.41,32.43,32.37,32.42,118457.0,31.4912,31.5106,31.4523,31.5009,118457.0
2022-10-13 13:10:00,32.43,32.46,32.33,32.38,145024.0,31.5106,31.5398,31.4135,31.462,145024.0
2022-10-13 13:15:00,32.37,32.48,32.36,32.45,168003.0,31.4523,31.5592,31.4426,31.5301,168003.0
2022-10-13 13:20:00,32.45,32.57,32.44,32.56,147757.0,31.5301,31.6467,31.5203,31.6369,147757.0
2022-10-13 13:25:00,32.55,32.67,32.52,32.63,211057.0,31.6272,31.7438,31.5981,31.705,211057.0
2022-10-13 13:30:00,32.63,32.74,32.62,32.72,129770.0,31.705,31.8118,31.6952,31.7924,129770.0
2022-10-13 13:35:00,32.72,32.74,32.64,32.7,144676.0,31.7924,31.8118,31.7147,31.773,144676.0
2022-10-13 13:40:00,32.7,32.71,32.55,32.59,171070.0,31.773,31.7827,31.6272,31.6661,171070.0
2022-10-13 13:45:00,32.59,32.61,32.51,32.57,86013.0,31.6661,31.6855,31.5884,31.6467,86013.0
2022-10-13 13:50:00,32.57,32.62,32.55,32.61,117764.0,31.6467,31.6952,31.6272,31.6855,117764.0
2022-10-13 13:55:00,32.59,32.61,32.55,32.58,98420.0,31.6661,31.6855,31.6272,31.6564,98420.0
2022-10-13 14:00:00,32.58,32.59,32.51,32.57,90512.0,31.6564,31.6661,31.5884,31.6467,90512.0
2022-10-13 14:05:00,32.57,32.61,32.52,32.52,107077.0,31.6467,31.6855,31.5981,31.5981,107077.0
2022-10-13 14:10:00,32.53,32.57,32.49,32.52,186091.0,31.6078,31.6467,31.5689,31.5981,186091.0
2022-10-13 14:15:00,32.53,32.6,32.52,32.58,75892.0,31.6078,31.6758,31.5981,31.6564,75892.0
2022-10-13 14:20:00,32.59,32.62,32.55,32.57,108935.0,31.6661,31.6952,31.6272,31.6467,108935.0
2022-10-13 14:25:00,32.57,32.57,32.45,32.47,135080.0,31.6467,31.6467,31.5301,31.5495,135080.0
2022-10-13 14:30:00,32.47,32.53,32.47,32.53,85601.0,31.5495,31.6078,31.5495,31.6078,85601.0
2022-10-13 14:35:00,32.53,32.57,32.5,32.55,136451.0,31.6078,31.6467,31.5786,31.6272,136451.0
2022-10-13 14:40:00,32.55,32.57,32.48,32.55,143271.0,31.6272,31.6467,31.5592,31.6272,143271.0
2022-10-13 14:45:00,32.55,32.62,32.53,32.59,104741.0,31.6272,31.6952,31.6078,31.6661,104741.0
2022-10-13 14:50:00,32.59,32.66,32.58,32.64,159514.0,31.6661,31.7341,31.6564,31.7147,159514.0
2022-10-13 14:55:00,32.64,32.71,32.62,32.63,153417.0,31.7147,31.7827,31.6952,31.705,153417.0
2022-10-13 15:00:00,32.63,32.63,32.52,32.59,115765.0,31.705,31.705,31.5981,31.6661,115765.0
2022-10-13 15:05:00,32.6,32.69,32.59,32.66,196163.0,31.6758,31.7633,31.6661,31.7341,196163.0
2022-10-13 15:10:00,32.67,32.7,32.61,32.63,276272.0,31.7438,31.773,31.6855,31.705,276272.0
2022-10-13 15:15:00,32.62,32.8,32.62,32.77,142663.0,31.6952,31.8701,31.6952,31.841,142663.0
2022-10-13 15:20:00,32.77,32.81,32.71,32.78,174067.0,31.841,31.8799,31.7827,31.8507,174067.0
2022-10-13 15:25:00,32.77,32.79,32.7,32.72,127607.0,31.841,31.8604,31.773,31.7924,127607.0
2022-10-13 15:30:00,32.72,32.81,32.69,32.71,203647.0,31.7924,31.8799,31.7633,31.7827,203647.0
2022-10-13 15:35:00,32.7,32.78,32.66,32.77,146752.0,31.773,31.8507,31.7341,31.841,146752.0
2022-10-13 15:40:00,32.77,32.83,32.71,32.81,149431.0,31.841,31.8993,31.7827,31.8799,149431.0
2022-10-13 15:45:00,32.8,32.82,32.75,32.77,212921.0,31.8701,31.8896,31.8216,31.841,212921.0
2022-10-13 15:50:00,32.77,32.84,32.69,32.77,442118.0,31.841,31.909,31.7633,31.841,442118.0
2022-10-13 15:55:00,32.78,32.79,32.72,32.75,720049.0,31.8507,31.8604,31.7924,31.8216,720049.0
2022-10-14 09:30:00,33.07,33.16,32.83,32.9,302933.0,32.1325,32.2199,31.8993,31.9673,302933.0
2022-10-14 09:35:00,32.92,33.22,32.9,33.19,168511.0,31.9867,32.2782,31.9673,32.2491,168511.0
2022-10-14 09:40:00,33.2,33.2,32.92,32.96,138323.0,32.2588,32.2588,31.9867,32.0256,138323.0
2022-10-14 09:45:00,32.94,33.0,32.8,32.92,125162.0,32.0062,32.0645,31.8701,31.9867,125162.0
2022-10-14 09:50:00,32.92,33.04,32.87,32.96,122151.0,31.9867,32.1033,31.9382,32.0256,122151.0
2022-10-14 09:55:00,32.96,33.02,32.88,32.93,131919.0,32.0256,32.0839,31.9479,31.9965,131919.0
2022-10-14 10:00:00,32.92,32.92,32.57,32.74,201552.0,31.9867,31.9867,31.6467,31.8118,201552.0
2022-10-14 10:05:00,32.74,32.9,32.67,32.73,106162.0,31.8118,31.9673,31.7438,31.8021,106162.0
2022-10-14 10:10:00,32.73,32.76,32.47,32.54,139719.0,31.8021,31.8313,31.5495,31.6175,139719.0
2022-10-14 10:15:00,32.53,32.73,32.5,32.66,138322.0,31.6078,31.8021,31.5786,31.7341,138322.0
2022-10-14 10:20:00,32.66,32.66,32.49,32.5,106683.0,31.7341,31.7341,31.5689,31.5786,106683.0
2022-10-14 10:25:00,32.51,32.71,32.45,32.65,144126.0,31.5884,31.7827,31.5301,31.7244,144126.0
2022-10-14 10:30:00,32.64,32.79,32.6,32.72,162034.0,31.7147,31.8604,31.6758,31.7924,162034.0
2022-10-14 10:35:00,32.72,32.86,32.72,32.85,121780.0,31.7924,31.9284,31.7924,31.9187,121780.0
2022-10-14 10:40:00,32.85,32.92,32.66,32.67,164165.0,31.9187,31.9867,31.7341,31.7438,164165.0
2022-10-14 10:45:00,32.68,32.73,32.61,32.64,105655.0,31.7535,31.8021,31.6855,31.7147,105655.0
2022-10-14 10:50:00,32.64,32.79,32.61,32.76,126830.0,31.7147,31.8604,31.6855,31.8313,126830.0
2022-10-14 10:55:00,32.75,32.91,32.72,32.89,160701.0,31.8216,31.977,31.7924,31.9576,160701.0
2022-10-14 11:00:00,32.89,33.17,32.88,33.14,240347.0,31.9576,32.2297,31.9479,32.2005,240347.0
2022-10-14 11:05:00,33.15,33.16,33.03,33.07,118822.0,32.2102,32.2199,32.0936,32.1325,118822.0
2022-10-14 11:10:00,33.08,33.09,32.94,32.98,74953.0,32.1422,32.1519,32.0062,32.045,74953.0
2022-10-14 11:15:00,33.0,33.02,32.89,32.93,103131.0,32.0645,32.0839,31.9576,31.9965,103131.0
2022-10-14 11:20:00,32.94,33.06,32.92,33.03,73395.0,32.0062,32.1228,31.9867,32.0936,73395.0
2022-10-14 11:25:00,33.04,33.16,33.04,33.15,146499.0,32.1033,32.2199,32.1033,32.2102,146499.0
2022-10-14 11:30:00,33.15,33.15,32.89,32.9,224601.0,32.2102,32.2102,31.9576,31.9673,224601.0
2022-10-14 11:35:00,32.91,32.95,32.86,32.89,94976.0,31.977,32.0159,31.9284,31.9576,94976.0
2022-10-14 11:40:00,32.89,32.95,32.78,32.84,80599.0,31.9576,32.0159,31.8507,31.909,80599.0
2022-10-14 11:45:00,32.83,32.83,32.74,32.79,113043.0,31.8993,31.8993,31.8118,31.8604,113043.0
2022-10-14 11:50:00,32.79,32.83,32.7,32.75,90463.0,31.8604,31.8993,31.773,31.8216,90463.0
2022-10-14 11:55:00,32.75,32.81,32.71,32.71,65648.0,31.8216,31.8799,31.7827,31.7827,65648.0
2022-10-14 12:00:00,32.71,32.86,32.69,32.81,113087.0,31.7827,31.9284,31.7633,31.8799,113087.0
2022-10-14 12:05:00,32.81,32.81,32.66,32.66,111392.0,31.8799,31.8799,31.7341,31.7341,111392.0
2022-10-14 12:10:00,32.66,32.72,32.62,32.65,91369.0,31.7341,31.7924,31.6952,31.7244,91369.0
2022-10-14 12:15:00,32.65,32.68,32.58,32.65,136785.0,31.7244,31.7535,31.6564,31.7244,136785.0
2022-10-14 12:20:00,32.64,32.78,32.58,32.76,112093.0,31.7147,31.8507,31.6564,31.8313,112093.0
2022-10-14 12:25:00,32.76,32.89,32.75,32.89,111260.0,31.8313,31.9576,31.8216,31.9576,111260.0
2022-10-14 12:30:00,32.88,32.97,32.85,32.88,76849.0,31.9479,32.0353,31.9187,31.9479,76849.0
2022-10-14 12:35:00,32.87,33.03,32.86,32.98,120495.0,31.9382,32.0936,31.9284,32.045,120495.0
2022-10-14 12:40:00,32.98,33.1,32.97,33.09,110430.0,32.045,32.1616,32.0353,32.1519,110430.0
2022-10-14 12:45:00,33.09,33.12,33.03,33.04,99600.0,32.1519,32.1811,32.0936,32.1033,99600.0
2022-10-14 12:50:00,33.04,33.04,32.96,33.01,59898.0,32.1033,32.1033,32.0256,32.0742,59898.0
2022-10-14 12:55:00,33.01,33.02,32.97,33.01,71031.0,32.0742,32.0839,32.0353,32.0742,71031.0
2022-10-14 13:00:00,33.02,33.17,32.99,33.11,86863.0,32.0839,32.2297,32.0548,32.1714,86863.0
2022-10-14 13:05:00,33.11,33.11,32.92,32.94,129031.0,32.1714,32.1714,31.9867,32.0062,129031.0
2022-10-14 13:10:00,32.94,32.99,32.88,32.88,69696.0,32.0062,32.0548,31.9479,31.9479,69696.0
2022-10-14 13:15:00,32.89,32.96,32.88,32.94,48703.0,31.9576,32.0256,31.9479,32.0062,48703.0
2022-10-14 13:20:00,32.93,32.95,32.86,32.91,73125.0,31.9965,32.0159,31.9284,31.977,73125.0
2022-10-14 13:25:00,32.91,32.95,32.87,32.94,61654.0,31.977,32.0159,31.9382,32.0062,61654.0
2022-10-14 13:30:00,32.93,33.0,32.91,32.98,55626.0,31.9965,32.0645,31.977,32.045,55626.0
2022-10-14 13:35:00,32.98,33.01,32.89,32.98,62438.0,32.045,32.0742,31.9576,32.045,62438.0
2022-10-14 13:40:00,32.98,33.01,32.91,32.92,59471.0,32.045,32.0742,31.977,31.9867,59471.0
2022-10-14 13:45:00,32.93,32.99,32.92,32.97,44667.0,31.9965,32.0548,31.9867,32.0353,44667.0
2022-10-14 13:50:00,32.96,32.98,32.92,32.95,60858.0,32.0256,32.045,31.9867,32.0159,60858.0
2022-10-14 13:55:00,32.96,33.0,32.92,32.98,109882.0,32.0256,32.0645,31.9867,32.045,109882.0
2022-10-14 14:00:00,32.98,32.98,32.9,32.95,98143.0,32.045,32.045,31.9673,32.0159,98143.0
2022-10-14 14:05:00,32.95,33.02,32.92,32.99,86292.0,32.0159,32.0839,31.9867,32.0548,86292.0
2022-10-14 14:10:00,32.99,32.99,32.89,32.9,66480.0,32.0548,32.0548,31.9576,31.9673,66480.0
2022-10-14 14:15:00,32.9,32.91,32.83,32.83,61344.0,31.9673,31.977,31.8993,31.8993,61344.0
2022-10-14 14:20:00,32.84,32.86,32.81,32.83,38853.0,31.909,31.9284,31.8799,31.8993,38853.0
2022-10-14 14:25:00,32.83,32.85,32.78,32.83,57369.0,31.8993,31.9187,31.8507,31.8993,57369.0
2022-10-14 14:30:00,32.83,32.85,32.8,32.83,69635.0,31.8993,31.9187,31.8701,31.8993,69635.0
2022-10-14 14:35:00,32.83,32.87,32.81,32.85,49503.0,31.8993,31.9382,31.8799,31.9187,49503.0
2022-10-14 14:40:00,32.85,32.91,32.79,32.89,68692.0,31.9187,31.977,31.8604,31.9576,68692.0
2022-10-14 14:45:00,32.89,32.94,32.85,32.93,47083.0,31.9576,32.0062,31.9187,31.9965,47083.0
2022-10-14 14:50:00,32.92,32.92,32.89,32.9,93390.0,31.9867,31.9867,31.9576,31.9673,93390.0
2022-10-14 14:55:00,32.89,32.94,32.87,32.91,62033.0,31.9576,32.0062,31.9382,31.977,62033.0
2022-10-14 15:00:00,32.91,33.0,32.91,32.98,96267.0,31.977,32.0645,31.977,32.045,96267.0
2022-10-14 15:05:00,32.98,32.99,32.91,32.93,72527.0,32.045,32.0548,31.977,31.9965,72527.0
2022-10-14 15:10:00,32.93,32.97,32.89,32.9,69896.0,31.9965,32.0353,31.9576,31.9673,69896.0
2022-10-14 15:15:00,32.9,32.9,32.81,32.85,93741.0,31.9673,31.9673,31.8799,31.9187,93741.0
2022-10-14 15:20:00,32.85,32.9,32.82,32.87,68400.0,31.9187,31.9673,31.8896,31.9382,68400.0
2022-10-14 15:25:00,32.87,32.92,32.85,32.91,108249.0,31.9382,31.9867,31.9187,31.977,108249.0
2022-10-14 15:30:00,32.91,32.95,32.84,32.95,140076.0,31.977,32.0159,31.909,32.0159,140076.0
2022-10-14 15:35:00,32.95,32.98,32.87,32.9,148208.0,32.0159,32.045,31.9382,31.9673,148208.0
2022-10-14 15:40:00,32.91,32.92,32.84,32.9,121310.0,31.977,31.9867,31.909,31.9673,121310.0
2022-10-14 15:45:00,32.89,32.89,32.8,32.85,191127.0,31.9576,31.9576,31.8701,31.9187,191127.0
2022-10-14 15:50:00,32.86,32.94,32.85,32.93,313404.0,31.9284,32.0062,31.9187,31.9965,313404.0
2022-10-14 15:55:00,32.93,32.93,32.83,32.9,626165.0,31.9965,31.9965,31.8993,31.9673,626165.0
2022-10-17 09:30:00,33.7,33.95,33.52,33.55,386502.0,32.7446,32.9875,32.5697,32.5989,386502.0
2022-10-17 09:35:00,33.55,33.68,33.42,33.61,177339.0,32.5989,32.7252,32.4726,32.6572,177339.0
2022-10-17 09:40:00,33.6,33.75,33.33,33.34,173401.0,32.6475,32.7932,32.3851,32.3948,173401.0
2022-10-17 09:45:00,33.34,33.46,33.29,33.36,177045.0,32.3948,32.5114,32.3463,32.4143,177045.0
2022-10-17 09:50:00,33.34,33.43,33.18,33.28,146408.0,32.3948,32.4823,32.2394,32.3365,146408.0
2022-10-17 09:55:00,33.29,33.3,33.07,33.09,116789.0,32.3463,32.356,32.1325,32.1519,116789.0
2022-10-17 10:00:00,33.1,33.29,33.07,33.28,106192.0,32.1616,32.3463,32.1325,32.3365,106192.0
2022-10-17 10:05:00,33.28,33.38,33.17,33.24,172411.0,32.3365,32.4337,32.2297,32.2977,172411.0
2022-10-17 10:10:00,33.24,33.47,33.24,33.46,99445.0,32.2977,32.5211,32.2977,32.5114,99445.0
2022-10-17 10:15:00,33.47,33.54,33.43,33.49,83039.0,32.5211,32.5892,32.4823,32.5406,83039.0
2022-10-17 10:20:00,33.5,33.52,33.36,33.41,116532.0,32.5503,32.5697,32.4143,32.4628,116532.0
2022-10-17 10:25:00,33.41,33.49,33.37,33.44,78910.0,32.4628,32.5406,32.424,32.492,78910.0
2022-10-17 10:30:00,33.45,33.49,33.36,33.37,98374.0,32.5017,32.5406,32.4143,32.424,98374.0
2022-10-17 10:35:00,33.38,33.49,33.38,33.47,70963.0,32.4337,32.5406,32.4337,32.5211,70963.0
2022-10-17 10:40:00,33.47,33.48,33.37,33.41,116341.0,32.5211,32.5309,32.424,32.4628,116341.0
2022-10-17 10:45:00,33.41,33.47,33.36,33.41,119072.0,32.4628,32.5211,32.4143,32.4628,119072.0
2022-10-17 10:50:00,33.4,33.4,33.19,33.23,110176.0,32.4531,32.4531,32.2491,32.288,110176.0
2022-10-17 10:55:00,33.22,33.25,33.13,33.17,79618.0,32.2782,32.3074,32.1908,32.2297,79618.0
2022-10-17 11:00:00,33.18,33.24,33.14,33.2,71142.0,32.2394,32.2977,32.2005,32.2588,71142.0
2022-10-17 11:05:00,33.19,33.22,33.06,33.07,113523.0,32.2491,32.2782,32.1228,32.1325,113523.0
2022-10-17 11:10:00,33.07,33.22,33.06,33.18,75600.0,32.1325,32.2782,32.1228,32.2394,75600.0
2022-10-17 11:15:00,33.18,33.21,33.13,33.17,68666.0,32.2394,32.2685,32.1908,32.2297,68666.0
2022-10-17 11:20:00,33.17,33.3,33.14,33.27,78603.0,32.2297,32.356,32.2005,32.3268,78603.0
2022-10-17 11:25:00,33.27,33.41,33.25,33.4,142593.0,32.3268,32.4628,32.3074,32.4531,142593.0
2022-10-17 11:30:00,33.39,33.43,33.33,33.41,175920.0,32.4434,32.4823,32.3851,32.4628,175920.0
2022-10-17 11:35:00,33.41,33.44,33.37,33.43,102347.0,32.4628,32.492,32.424,32.4823,102347.0
2022-10-17 11:40:00,33.43,33.55,33.42,33.51,145597.0,32.4823,32.5989,32.4726,32.56,145597.0
2022-10-17 11:45:00,33.5,33.52,33.46,33.52,78809.0,32.5503,32.5697,32.5114,32.5697,78809.0
2022-10-17 11:50:00,33.51,33.55,33.47,33.48,84261.0,32.56,32.5989,32.5211,32.5309,84261.0
2022-10-17 11:55:00,33.48,33.48,33.42,33.43,84576.0,32.5309,32.5309,32.4726,32.4823,84576.0
2022-10-17 12:00:00,33.43,33.44,33.33,33.37,87346.0,32.4823,32.492,32.3851,32.424,87346.0
2022-10-17 12:05:00,33.37,33.48,33.36,33.47,70357.0,32.424,32.5309,32.4143,32.5211,70357.0
2022-10-17 12:10:00,33.47,33.49,33.34,33.43,101543.0,32.5211,32.5406,32.3948,32.4823,101543.0
2022-10-17 12:15:00,33.42,33.44,33.39,33.4,54166.0,32.4726,32.492,32.4434,32.4531,54166.0
2022-10-17 12:20:00,33.39,33.43,33.36,33.43,69751.0,32.4434,32.4823,32.4143,32.4823,69751.0
2022-10-17 12:25:00,33.43,33.47,33.41,33.45,71588.0,32.4823,32.5211,32.4628,32.5017,71588.0
2022-10-17 12:30:00,33.45,33.56,33.44,33.55,99008.0,32.5017,32.6086,32.492,32.5989,99008.0
2022-10-17 12:35:00,33.55,33.58,33.52,33.57,66565.0,32.5989,32.628,32.5697,32.6183,66565.0
2022-10-17 12:40:00,33.57,33.61,33.51,33.57,82372.0,32.6183,32.6572,32.56,32.6183,82372.0
2022-10-17 12:45:00,33.57,33.65,33.53,33.64,111485.0,32.6183,32.696,32.5794,32.6863,111485.0
2022-10-17 12:50:00,33.65,33.72,33.63,33.71,75613.0,32.696,32.7641,32.6766,32.7543,75613.0
2022-10-17 12:55:00,33.7,33.7,33.62,33.64,78180.0,32.7446,32.7446,32.6669,32.6863,78180.0
2022-10-17 13:00:00,33.65,33.67,33.53,33.57,77245.0,32.696,32.7155,32.5794,32.6183,77245.0
2022-10-17 13:05:00,33.57,33.62,33.55,33.55,73867.0,32.6183,32.6669,32.5989,32.5989,73867.0
2022-10-17 13:10:00,33.55,33.61,33.54,33.59,80306.0,32.5989,32.6572,32.5892,32.6377,80306.0
2022-10-17 13:15:00,33.6,33.67,33.54,33.55,61248.0,32.6475,32.7155,32.5892,32.5989,61248.0
2022-10-17 13:20:00,33.55,33.67,33.53,33.64,72172.0,32.5989,32.7155,32.5794,32.6863,72172.0
2022-10-17 13:25:00,33.63,33.64,33.57,33.6,63894.0,32.6766,32.6863,32.6183,32.6475,63894.0
2022-10-17 13:30:00,33.6,33.61,33.55,33.61,48275.0,32.6475,32.6572,32.5989,32.6572,48275.0
2022-10-17 13:35:00,33.61,33.61,33.58,33.59,42862.0,32.6572,32.6572,32.628,32.6377,42862.0
2022-10-17 13:40:00,33.59,33.61,33.56,33.58,72287.0,32.6377,32.6572,32.6086,32.628,72287.0
2022-10-17 13:45:00,33.58,33.68,33.57,33.66,69535.0,32.628,32.7252,32.6183,32.7058,69535.0
2022-10-17 13:50:00,33.66,33.67,33.63,33.65,72188.0,32.7058,32.7155,32.6766,32.696,72188.0
2022-10-17 13:55:00,33.64,33.64,33.59,33.61,34500.0,32.6863,32.6863,32.6377,32.6572,34500.0
2022-10-17 14:00:00,33.6,33.64,33.52,33.54,110100.0,32.6475,32.6863,32.5697,32.5892,110100.0
2022-10-17 14:05:00,33.54,33.56,33.51,33.55,66931.0,32.5892,32.6086,32.56,32.5989,66931.0
2022-10-17 14:10:00,33.54,33.56,33.49,33.54,60052.0,32.5892,32.6086,32.5406,32.5892,60052.0
2022-10-17 14:15:00,33.54,33.55,33.5,33.55,63138.0,32.5892,32.5989,32.5503,32.5989,63138.0
2022-10-17 14:20:00,33.55,33.57,33.49,33.52,76862.0,32.5989,32.6183,32.5406,32.5697,76862.0
2022-10-17 14:25:00,33.52,33.58,33.49,33.57,69657.0,32.5697,32.628,32.5406,32.6183,69657.0
2022-10-17 14:30:00,33.56,33.58,33.53,33.56,61457.0,32.6086,32.628,32.5794,32.6086,61457.0
2022-10-17 14:35:00,33.55,33.64,33.55,33.64,62999.0,32.5989,32.6863,32.5989,32.6863,62999.0
2022-10-17 14:40:00,33.64,33.65,33.6,33.64,55487.0,32.6863,32.696,32.6475,32.6863,55487.0
2022-10-17 14:45:00,33.64,33.64,33.58,33.6,45650.0,32.6863,32.6863,32.628,32.6475,45650.0
2022-10-17 14:50:00,33.59,33.61,33.56,33.59,65430.0,32.6377,32.6572,32.6086,32.6377,65430.0
2022-10-17 14:55:00,33.57,33.62,33.56,33.56,69765.0,32.6183,32.6669,32.6086,32.6086,69765.0
2022-10-17 15:00:00,33.57,33.57,33.47,33.5,97584.0,32.6183,32.6183,32.5211,32.5503,97584.0
2022-10-17 15:05:00,33.5,33.52,33.46,33.48,107695.0,32.5503,32.5697,32.5114,32.5309,107695.0
2022-10-17 15:10:00,33.48,33.52,33.47,33.51,65399.0,32.5309,32.5697,32.5211,32.56,65399.0
2022-10-17 15:15:00,33.51,33.57,33.49,33.56,151402.0,32.56,32.6183,32.5406,32.6086,151402.0
2022-10-17 15:20:00,33.57,33.61,33.53,33.61,83188.0,32.6183,32.6572,32.5794,32.6572,83188.0
2022-10-17 15:25:00,33.61,33.65,33.6,33.64,77015.0,32.6572,32.696,32.6475,32.6863,77015.0
2022-10-17 15:30:00,33.64,33.66,33.61,33.64,173661.0,32.6863,32.7058,32.6572,32.6863,173661.0
2022-10-17 15:35:00,33.63,33.64,33.56,33.58,158333.0,32.6766,32.6863,32.6086,32.628,158333.0
2022-10-17 15:40:00,33.57,33.62,33.54,33.61,161086.0,32.6183,32.6669,32.5892,32.6572,161086.0
2022-10-17 15:45:00,33.61,33.65,33.59,33.62,173991.0,32.6572,32.696,32.6377,32.6669,173991.0
2022-10-17 15:50:00,33.62,33.68,33.61,33.66,240652.0,32.6669,32.7252,32.6572,32.7058,240652.0
2022-10-17 15:55:00,33.65,33.66,33.54,33.59,493269.0,32.696,32.7058,32.5892,32.6377,493269.0
2022-10-18 09:30:00,34.78,34.9,34.53,34.59,360574.0,33.794,33.9106,33.5511,33.6094,360574.0
2022-10-18 09:35:00,34.55,34.75,34.54,34.68,180299.0,33.5705,33.7649,33.5608,33.6968,180299.0
2022-10-18 09:40:00,34.7,34.74,34.52,34.64,122914.0,33.7163,33.7551,33.5414,33.658,122914.0
2022-10-18 09:45:00,34.63,34.67,34.55,34.64,122666.0,33.6483,33.6871,33.5705,33.658,122666.0
2022-10-18 09:50:00,34.65,34.75,34.44,34.45,126792.0,33.6677,33.7649,33.4636,33.4734,126792.0
2022-10-18 09:55:00,34.45,34.64,34.45,34.62,141078.0,33.4734,33.658,33.4734,33.6385,141078.0
2022-10-18 10:00:00,34.63,34.74,34.57,34.68,161798.0,33.6483,33.7551,33.59,33.6968,161798.0
2022-10-18 10:05:00,34.7,34.71,34.57,34.64,136179.0,33.7163,33.726,33.59,33.658,136179.0
2022-10-18 10:10:00,34.64,34.7,34.59,34.59,103017.0,33.658,33.7163,33.6094,33.6094,103017.0
2022-10-18 10:15:00,34.6,34.66,34.45,34.45,136289.0,33.6191,33.6774,33.4734,33.4734,136289.0
2022-10-18 10:20:00,34.45,34.49,34.34,34.37,132126.0,33.4734,33.5122,33.3665,33.3956,132126.0
2022-10-18 10:25:00,34.38,34.43,34.32,34.34,92252.0,33.4053,33.4539,33.3471,33.3665,92252.0
2022-10-18 10:30:00,34.34,34.37,34.23,34.25,140839.0,33.3665,33.3956,33.2596,33.279,140839.0
2022-10-18 10:35:00,34.26,34.26,34.17,34.2,96035.0,33.2888,33.2888,33.2013,33.2305,96035.0
2022-10-18 10:40:00,34.21,34.33,34.19,34.32,65018.0,33.2402,33.3568,33.2207,33.3471,65018.0
2022-10-18 10:45:00,34.33,34.45,34.31,34.42,80600.0,33.3568,33.4734,33.3373,33.4442,80600.0
2022-10-18 10:50:00,34.41,34.45,34.36,34.44,72273.0,33.4345,33.4734,33.3859,33.4636,72273.0
2022-10-18 10:55:00,34.44,34.45,34.35,34.36,73858.0,33.4636,33.4734,33.3762,33.3859,73858.0
2022-10-18 11:00:00,34.36,34.43,34.3,34.43,65886.0,33.3859,33.4539,33.3276,33.4539,65886.0
2022-10-18 11:05:00,34.42,34.47,34.3,34.38,84441.0,33.4442,33.4928,33.3276,33.4053,84441.0
2022-10-18 11:10:00,34.37,34.4,34.18,34.2,146709.0,33.3956,33.4248,33.211,33.2305,146709.0
2022-10-18 11:15:00,34.2,34.25,34.15,34.16,180758.0,33.2305,33.279,33.1819,33.1916,180758.0
2022-10-18 11:20:00,34.16,34.22,34.08,34.09,125419.0,33.1916,33.2499,33.1139,33.1236,125419.0
2022-10-18 11:25:00,34.1,34.17,34.07,34.13,111426.0,33.1333,33.2013,33.1041,33.1624,111426.0
2022-10-18 11:30:00,34.12,34.15,34.08,34.12,71946.0,33.1527,33.1819,33.1139,33.1527,71946.0
2022-10-18 11:35:00,34.13,34.15,34.04,34.11,112474.0,33.1624,33.1819,33.075,33.143,112474.0
2022-10-18 11:40:00,34.13,34.14,34.06,34.11,111874.0,33.1624,33.1722,33.0944,33.143,111874.0
2022-10-18 11:45:00,34.11,34.22,34.09,34.21,236451.0,33.143,33.2499,33.1236,33.2402,236451.0
2022-10-18 11:50:00,34.21,34.29,34.19,34.25,55284.0,33.2402,33.3179,33.2207,33.279,55284.0
2022-10-18 11:55:00,34.25,34.28,34.19,34.27,52179.0,33.279,33.3082,33.2207,33.2985,52179.0
2022-10-18 12:00:00,34.27,34.28,34.23,34.26,256611.0,33.2985,33.3082,33.2596,33.2888,256611.0
2022-10-18 12:05:00,34.26,34.3,34.13,34.23,227940.0,33.2888,33.3276,33.1624,33.2596,227940.0
2022-10-18 12:10:00,34.23,34.28,34.21,34.23,83770.0,33.2596,33.3082,33.2402,33.2596,83770.0
2022-10-18 12:15:00,34.23,34.29,34.19,34.24,64062.0,33.2596,33.3179,33.2207,33.2693,64062.0
2022-10-18 12:20:00,34.24,34.24,34.11,34.12,212096.0,33.2693,33.2693,33.143,33.1527,212096.0
2022-10-18 12:25:00,34.11,34.17,34.04,34.16,153575.0,33.143,33.2013,33.075,33.1916,153575.0
2022-10-18 12:30:00,34.16,34.19,34.1,34.18,70600.0,33.1916,33.2207,33.1333,33.211,70600.0
2022-10-18 12:35:00,34.18,34.29,34.17,34.28,139765.0,33.211,33.3179,33.2013,33.3082,139765.0
2022-10-18 12:40:00,34.27,34.31,34.24,34.25,55271.0,33.2985,33.3373,33.2693,33.279,55271.0
2022-10-18 12:45:00,34.24,34.24,34.2,34.24,39666.0,33.2693,33.2693,33.2305,33.2693,39666.0
2022-10-18 12:50:00,34.23,34.26,34.2,34.23,95333.0,33.2596,33.2888,33.2305,33.2596,95333.0
2022-10-18 12:55:00,34.23,34.25,34.15,34.16,70700.0,33.2596,33.279,33.1819,33.1916,70700.0
2022-10-18 13:00:00,34.16,34.19,34.05,34.08,112847.0,33.1916,33.2207,33.0847,33.1139,112847.0
2022-10-18 13:05:00,34.08,34.17,34.07,34.14,95331.0,33.1139,33.2013,33.1041,33.1722,95331.0
2022-10-18 13:10:00,34.14,34.23,34.12,34.22,34595.0,33.1722,33.2596,33.1527,33.2499,34595.0
2022-10-18 13:15:00,34.23,34.25,34.19,34.24,42947.0,33.2596,33.279,33.2207,33.2693,42947.0
2022-10-18 13:20:00,34.25,34.3,34.21,34.27,52459.0,33.279,33.3276,33.2402,33.2985,52459.0
2022-10-18 13:25:00,34.26,34.37,34.26,34.37,79170.0,33.2888,33.3956,33.2888,33.3956,79170.0
2022-10-18 13:30:00,34.37,34.49,34.34,34.48,62689.0,33.3956,33.5122,33.3665,33.5025,62689.0
2022-10-18 13:35:00,34.48,34.49,34.43,34.45,55441.0,33.5025,33.5122,33.4539,33.4734,55441.0
2022-10-18 13:40:00,34.45,34.49,34.37,34.41,83618.0,33.4734,33.5122,33.3956,33.4345,83618.0
2022-10-18 13:45:00,34.41,34.45,34.37,34.45,91449.0,33.4345,33.4734,33.3956,33.4734,91449.0
2022-10-18 13:50:00,34.44,34.49,34.4,34.48,67485.0,33.4636,33.5122,33.4248,33.5025,67485.0
2022-10-18 13:55:00,34.48,34.5,34.42,34.46,52267.0,33.5025,33.5219,33.4442,33.4831,52267.0
2022-10-18 14:00:00,34.45,34.46,34.37,34.38,62498.0,33.4734,33.4831,33.3956,33.4053,62498.0
2022-10-18 14:05:00,34.38,34.43,34.34,34.37,105684.0,33.4053,33.4539,33.3665,33.3956,105684.0
2022-10-18 14:10:00,34.38,34.41,34.35,34.38,76725.0,33.4053,33.4345,33.3762,33.4053,76725.0
2022-10-18 14:15:00,34.38,34.38,34.31,34.34,54261.0,33.4053,33.4053,33.3373,33.3665,54261.0
2022-10-18 14:20:00,34.34,34.41,34.32,34.4,49306.0,33.3665,33.4345,33.3471,33.4248,49306.0
2022-10-18 14:25:00,34.39,34.44,34.36,34.42,45909.0,33.4151,33.4636,33.3859,33.4442,45909.0
2022-10-18 14:30:00,34.42,34.43,34.37,34.38,30856.0,33.4442,33.4539,33.3956,33.4053,30856.0
2022-10-18 14:35:00,34.37,34.4,34.22,34.24,103343.0,33.3956,33.4248,33.2499,33.2693,103343.0
2022-10-18 14:40:00,34.24,34.26,34.13,34.14,81911.0,33.2693,33.2888,33.1624,33.1722,81911.0
2022-10-18 14:45:00,34.14,34.18,34.05,34.08,90554.0,33.1722,33.211,33.0847,33.1139,90554.0
2022-10-18 14:50:00,34.07,34.08,34.02,34.05,91771.0,33.1041,33.1139,33.0556,33.0847,91771.0
2022-10-18 14:55:00,34.05,34.1,34.03,34.08,97579.0,33.0847,33.1333,33.0653,33.1139,97579.0
2022-10-18 15:00:00,34.08,34.09,34.0,34.05,102850.0,33.1139,33.1236,33.0361,33.0847,102850.0
2022-10-18 15:05:00,34.04,34.13,34.04,34.06,91073.0,33.075,33.1624,33.075,33.0944,91073.0
2022-10-18 15:10:00,34.05,34.1,34.02,34.04,100339.0,33.0847,33.1333,33.0556,33.075,100339.0
2022-10-18 15:15:00,34.04,34.05,33.98,34.02,130812.0,33.075,33.0847,33.0167,33.0556,130812.0
2022-10-18 15:20:00,34.02,34.11,33.99,34.1,107694.0,33.0556,33.143,33.0264,33.1333,107694.0
2022-10-18 15:25:00,34.09,34.15,34.08,34.13,61786.0,33.1236,33.1819,33.1139,33.1624,61786.0
2022-10-18 15:30:00,34.12,34.21,34.12,34.16,114379.0,33.1527,33.2402,33.1527,33.1916,114379.0
2022-10-18 15:35:00,34.17,34.18,34.08,34.12,122465.0,33.2013,33.211,33.1139,33.1527,122465.0
2022-10-18 15:40:00,34.13,34.17,34.1,34.15,143327.0,33.1624,33.2013,33.1333,33.1819,143327.0
2022-10-18 15:45:00,34.14,34.18,34.09,34.16,175325.0,33.1722,33.211,33.1236,33.1916,175325.0
2022-10-18 15:50:00,34.16,34.23,34.15,34.22,388306.0,33.1916,33.2596,33.1819,33.2499,388306.0
2022-10-18 15:55:00,34.21,34.25,34.14,34.25,654968.0,33.2402,33.279,33.1722,33.279,654968.0
2022-10-19 09:30:00,33.79,34.15,33.59,34.12,252575.0,32.8321,33.1819,32.6377,33.1527,252575.0
2022-10-19 09:35:00,34.13,34.19,33.83,33.86,135982.0,33.1624,33.2207,32.8709,32.9001,135982.0
2022-10-19 09:40:00,33.85,33.93,33.66,33.71,167389.0,32.8904,32.9681,32.7058,32.7543,167389.0
2022-10-19 09:45:00,33.7,33.7,33.46,33.46,152300.0,32.7446,32.7446,32.5114,32.5114,152300.0
2022-10-19 09:50:00,33.46,33.67,33.46,33.6,119231.0,32.5114,32.7155,32.5114,32.6475,119231.0
2022-10-19 09:55:00,33.6,33.62,33.48,33.57,99420.0,32.6475,32.6669,32.5309,32.6183,99420.0
2022-10-19 10:00:00,33.57,33.65,33.5,33.63,127091.0,32.6183,32.696,32.5503,32.6766,127091.0
2022-10-19 10:05:00,33.63,33.69,33.52,33.61,216939.0,32.6766,32.7349,32.5697,32.6572,216939.0
2022-10-19 10:10:00,33.61,33.63,33.5,33.59,103773.0,32.6572,32.6766,32.5503,32.6377,103773.0
2022-10-19 10:15:00,33.59,33.7,33.59,33.66,79486.0,32.6377,32.7446,32.6377,32.7058,79486.0
2022-10-19 10:20:00,33.66,33.87,33.65,33.79,177751.0,32.7058,32.9098,32.696,32.8321,177751.0
2022-10-19 10:25:00,33.79,33.82,33.75,33.8,90153.0,32.8321,32.8612,32.7932,32.8418,90153.0
2022-10-19 10:30:00,33.8,33.83,33.73,33.76,104132.0,32.8418,32.8709,32.7738,32.8029,104132.0
2022-10-19 10:35:00,33.76,33.85,33.74,33.82,120819.0,32.8029,32.8904,32.7835,32.8612,120819.0
2022-10-19 10:40:00,33.81,33.81,33.68,33.76,166488.0,32.8515,32.8515,32.7252,32.8029,166488.0
2022-10-19 10:45:00,33.75,33.8,33.55,33.58,152701.0,32.7932,32.8418,32.5989,32.628,152701.0
2022-10-19 10:50:00,33.57,33.6,33.48,33.52,76451.0,32.6183,32.6475,32.5309,32.5697,76451.0
2022-10-19 10:55:00,33.51,33.52,33.45,33.5,181136.0,32.56,32.5697,32.5017,32.5503,181136.0
2022-10-19 11:00:00,33.5,33.58,33.48,33.58,67726.0,32.5503,32.628,32.5309,32.628,67726.0
2022-10-19 11:05:00,33.57,33.68,33.57,33.64,81141.0,32.6183,32.7252,32.6183,32.6863,81141.0
2022-10-19 11:10:00,33.64,33.7,33.61,33.7,103021.0,32.6863,32.7446,32.6572,32.7446,103021.0
2022-10-19 11:15:00,33.7,33.84,33.68,33.83,127639.0,32.7446,32.8807,32.7252,32.8709,127639.0
2022-10-19 11:20:00,33.82,33.87,33.78,33.79,79322.0,32.8612,32.9098,32.8224,32.8321,79322.0
2022-10-19 11:25:00,33.78,33.8,33.72,33.79,58935.0,32.8224,32.8418,32.7641,32.8321,58935.0
2022-10-19 11:30:00,33.78,33.86,33.75,33.82,87217.0,32.8224,32.9001,32.7932,32.8612,87217.0
2022-10-19 11:35:00,33.81,33.82,33.71,33.78,60892.0,32.8515,32.8612,32.7543,32.8224,60892.0
2022-10-19 11:40:00,33.8,33.8,33.72,33.74,60156.0,32.8418,32.8418,32.7641,32.7835,60156.0
2022-10-19 11:45:00,33.75,33.82,33.74,33.8,34912.0,32.7932,32.8612,32.7835,32.8418,34912.0
2022-10-19 11:50:00,33.8,33.87,33.76,33.86,62991.0,32.8418,32.9098,32.8029,32.9001,62991.0
2022-10-19 11:55:00,33.85,33.88,33.78,33.78,66576.0,32.8904,32.9195,32.8224,32.8224,66576.0
2022-10-19 12:00:00,33.78,33.82,33.73,33.78,68906.0,32.8224,32.8612,32.7738,32.8224,68906.0
2022-10-19 12:05:00,33.78,33.78,33.68,33.73,43724.0,32.8224,32.8224,32.7252,32.7738,43724.0
2022-10-19 12:10:00,33.72,33.74,33.66,33.69,35644.0,32.7641,32.7835,32.7058,32.7349,35644.0
2022-10-19 12:15:00,33.69,33.73,33.67,33.72,31300.0,32.7349,32.7738,32.7155,32.7641,31300.0
2022-10-19 12:20:00,33.72,33.73,33.68,33.69,27192.0,32.7641,32.7738,32.7252,32.7349,27192.0
2022-10-19 12:25:00,33.69,33.69,33.61,33.66,46214.0,32.7349,32.7349,32.6572,32.7058,46214.0
2022-10-19 12:30:00,33.64,33.7,33.62,33.68,35363.0,32.6863,32.7446,32.6669,32.7252,35363.0
2022-10-19 12:35:00,33.68,33.71,33.64,33.65,34510.0,32.7252,32.7543,32.6863,32.696,34510.0
2022-10-19 12:40:00,33.65,33.66,33.53,33.54,68883.0,32.696,32.7058,32.5794,32.5892,68883.0
2022-10-19 12:45:00,33.54,33.55,33.44,33.45,54188.0,32.5892,32.5989,32.492,32.5017,54188.0
2022-10-19 12:50:00,33.46,33.5,33.45,33.46,47669.0,32.5114,32.5503,32.5017,32.5114,47669.0
2022-10-19 12:55:00,33.46,33.47,33.41,33.45,42308.0,32.5114,32.5211,32.4628,32.5017,42308.0
2022-10-19 13:00:00,33.46,33.48,33.32,33.33,82688.0,32.5114,32.5309,32.3754,32.3851,82688.0
2022-10-19 13:05:00,33.33,33.41,33.3,33.41,93927.0,32.3851,32.4628,32.356,32.4628,93927.0
2022-10-19 13:10:00,33.4,33.43,33.37,33.41,52286.0,32.4531,32.4823,32.424,32.4628,52286.0
2022-10-19 13:15:00,33.42,33.44,33.34,33.37,49313.0,32.4726,32.492,32.3948,32.424,49313.0
2022-10-19 13:20:00,33.36,33.45,33.36,33.45,72587.0,32.4143,32.5017,32.4143,32.5017,72587.0
2022-10-19 13:25:00,33.45,33.51,33.43,33.46,45343.0,32.5017,32.56,32.4823,32.5114,45343.0
2022-10-19 13:30:00,33.46,33.5,33.44,33.46,36282.0,32.5114,32.5503,32.492,32.5114,36282.0
2022-10-19 13:35:00,33.46,33.49,33.43,33.45,38407.0,32.5114,32.5406,32.4823,32.5017,38407.0
2022-10-19 13:40:00,33.44,33.54,33.44,33.52,46643.0,32.492,32.5892,32.492,32.5697,46643.0
2022-10-19 13:45:00,33.52,33.54,33.45,33.45,46832.0,32.5697,32.5892,32.5017,32.5017,46832.0
2022-10-19 13:50:00,33.46,33.54,33.43,33.53,68552.0,32.5114,32.5892,32.4823,32.5794,68552.0
2022-10-19 13:55:00,33.54,33.56,33.47,33.53,41122.0,32.5892,32.6086,32.5211,32.5794,41122.0
2022-10-19 14:00:00,33.52,33.62,33.49,33.59,58415.0,32.5697,32.6669,32.5406,32.6377,58415.0
2022-10-19 14:05:00,33.6,33.7,33.58,33.68,104122.0,32.6475,32.7446,32.628,32.7252,104122.0
2022-10-19 14:10:00,33.68,33.73,33.66,33.73,54955.0,32.7252,32.7738,32.7058,32.7738,54955.0
2022-10-19 14:15:00,33.73,33.78,33.71,33.74,78400.0,32.7738,32.8224,32.7543,32.7835,78400.0
2022-10-19 14:20:00,33.73,33.74,33.68,33.69,65370.0,32.7738,32.7835,32.7252,32.7349,65370.0
2022-10-19 14:25:00,33.7,33.74,33.68,33.72,42274.0,32.7446,32.7835,32.7252,32.7641,42274.0
2022-10-19 14:30:00,33.72,33.79,33.71,33.76,43513.0,32.7641,32.8321,32.7543,32.8029,43513.0
2022-10-19 14:35:00,33.77,33.78,33.71,33.73,35970.0,32.8126,32.8224,32.7543,32.7738,35970.0
2022-10-19 14:40:00,33.74,33.78,33.7,33.73,104690.0,32.7835,32.8224,32.7446,32.7738,104690.0
2022-10-19 14:45:00,33.73,33.75,33.65,33.66,91020.0,32.7738,32.7932,32.696,32.7058,91020.0
2022-10-19 14:50:00,33.66,33.67,33.63,33.63,75034.0,32.7058,32.7155,32.6766,32.6766,75034.0
2022-10-19 14:55:00,33.63,33.67,33.62,33.64,90078.0,32.6766,32.7155,32.6669,32.6863,90078.0
2022-10-19 15:00:00,33.65,33.72,33.62,33.64,108646.0,32.696,32.7641,32.6669,32.6863,108646.0
2022-10-19 15:05:00,33.65,33.68,33.61,33.67,100645.0,32.696,32.7252,32.6572,32.7155,100645.0
2022-10-19 15:10:00,33.66,33.71,33.65,33.68,84980.0,32.7058,32.7543,32.696,32.7252,84980.0
2022-10-19 15:15:00,33.68,33.76,33.67,33.73,118992.0,32.7252,32.8029,32.7155,32.7738,118992.0
2022-10-19 15:20:00,33.73,33.74,33.64,33.65,88787.0,32.7738,32.7835,32.6863,32.696,88787.0
2022-10-19 15:25:00,33.64,33.67,33.56,33.58,117169.0,32.6863,32.7155,32.6086,32.628,117169.0
2022-10-19 15:30:00,33.58,33.6,33.54,33.58,143953.0,32.628,32.6475,32.5892,32.628,143953.0
2022-10-19 15:35:00,33.58,33.62,33.55,33.55,149418.0,32.628,32.6669,32.5989,32.5989,149418.0
2022-10-19 15:40:00,33.55,33.62,33.55,33.59,177370.0,32.5989,32.6669,32.5989,32.6377,177370.0
2022-10-19 15:45:00,33.59,33.59,33.51,33.52,367452.0,32.6377,32.6377,32.56,32.5697,367452.0
2022-10-19 15:50:00,33.53,33.61,33.5,33.61,405235.0,32.5794,32.6572,32.5503,32.6572,405235.0
2022-10-19 15:55:00,33.61,33.66,33.58,33.64,670862.0,32.6572,32.7058,32.628,32.6863,670862.0
2022-10-20 09:30:00,33.74,34.1,33.64,33.97,286248.0,32.7835,33.1333,32.6863,33.007,286248.0
2022-10-20 09:35:00,33.96,34.01,33.78,33.78,201331.0,32.9973,33.0458,32.8224,32.8224,201331.0
2022-10-20 09:40:00,33.79,33.87,33.72,33.86,159883.0,32.8321,32.9098,32.7641,32.9001,159883.0
2022-10-20 09:45:00,33.85,33.92,33.78,33.88,142186.0,32.8904,32.9584,32.8224,32.9195,142186.0
2022-10-20 09:50:00,33.9,33.91,33.76,33.78,296833.0,32.939,32.9487,32.8029,32.8224,296833.0
2022-10-20 09:55:00,33.77,33.87,33.7,33.72,213100.0,32.8126,32.9098,32.7446,32.7641,213100.0
2022-10-20 10:00:00,33.73,34.0,33.71,33.97,272625.0,32.7738,33.0361,32.7543,33.007,272625.0
2022-10-20 10:05:00,33.97,34.14,33.93,34.09,317098.0,33.007,33.1722,32.9681,33.1236,317098.0
2022-10-20 10:10:00,34.1,34.15,33.98,34.0,199645.0,33.1333,33.1819,33.0167,33.0361,199645.0
2022-10-20 10:15:00,34.0,34.13,33.98,34.1,197668.0,33.0361,33.1624,33.0167,33.1333,197668.0
2022-10-20 10:20:00,34.09,34.14,34.01,34.02,156319.0,33.1236,33.1722,33.0458,33.0556,156319.0
2022-10-20 10:25:00,34.03,34.05,33.97,33.98,134586.0,33.0653,33.0847,33.007,33.0167,134586.0
2022-10-20 10:30:00,33.98,34.02,33.81,33.84,224981.0,33.0167,33.0556,32.8515,32.8807,224981.0
2022-10-20 10:35:00,33.85,33.92,33.83,33.91,89581.0,32.8904,32.9584,32.8709,32.9487,89581.0
2022-10-20 10:40:00,33.92,33.92,33.82,33.85,111971.0,32.9584,32.9584,32.8612,32.8904,111971.0
2022-10-20 10:45:00,33.86,33.96,33.84,33.91,187053.0,32.9001,32.9973,32.8807,32.9487,187053.0
2022-10-20 10:50:00,33.91,33.95,33.86,33.91,173004.0,32.9487,32.9875,32.9001,32.9487,173004.0
2022-10-20 10:55:00,33.91,34.01,33.9,34.01,120870.0,32.9487,33.0458,32.939,33.0458,120870.0
2022-10-20 11:00:00,34.01,34.06,33.92,33.96,80187.0,33.0458,33.0944,32.9584,32.9973,80187.0
2022-10-20 11:05:00,33.96,34.01,33.94,34.0,85111.0,32.9973,33.0458,32.9778,33.0361,85111.0
2022-10-20 11:10:00,34.0,34.08,33.98,34.02,99138.0,33.0361,33.1139,33.0167,33.0556,99138.0
2022-10-20 11:15:00,34.02,34.04,33.97,34.03,110566.0,33.0556,33.075,33.007,33.0653,110566.0
2022-10-20 11:20:00,34.04,34.09,34.03,34.05,51962.0,33.075,33.1236,33.0653,33.0847,51962.0
2022-10-20 11:25:00,34.06,34.08,33.93,33.98,102780.0,33.0944,33.1139,32.9681,33.0167,102780.0
2022-10-20 11:30:00,33.98,34.07,33.97,34.05,125667.0,33.0167,33.1041,33.007,33.0847,125667.0
2022-10-20 11:35:00,34.06,34.15,34.0,34.09,125960.0,33.0944,33.1819,33.0361,33.1236,125960.0
2022-10-20 11:40:00,34.1,34.14,34.07,34.09,75178.0,33.1333,33.1722,33.1041,33.1236,75178.0
2022-10-20 11:45:00,34.09,34.1,34.02,34.07,75160.0,33.1236,33.1333,33.0556,33.1041,75160.0
2022-10-20 11:50:00,34.07,34.12,34.05,34.06,51308.0,33.1041,33.1527,33.0847,33.0944,51308.0
2022-10-20 11:55:00,34.05,34.08,33.92,33.95,54041.0,33.0847,33.1139,32.9584,32.9875,54041.0
2022-10-20 12:00:00,33.95,33.96,33.83,33.88,71400.0,32.9875,32.9973,32.8709,32.9195,71400.0
2022-10-20 12:05:00,33.87,33.88,33.75,33.79,80431.0,32.9098,32.9195,32.7932,32.8321,80431.0
2022-10-20 12:10:00,33.79,33.83,33.77,33.79,64002.0,32.8321,32.8709,32.8126,32.8321,64002.0
2022-10-20 12:15:00,33.78,33.87,33.76,33.84,67561.0,32.8224,32.9098,32.8029,32.8807,67561.0
2022-10-20 12:20:00,33.83,33.85,33.69,33.69,116110.0,32.8709,32.8904,32.7349,32.7349,116110.0
2022-10-20 12:25:00,33.68,33.68,33.58,33.62,82600.0,32.7252,32.7252,32.628,32.6669,82600.0
2022-10-20 12:30:00,33.62,33.63,33.58,33.59,108988.0,32.6669,32.6766,32.628,32.6377,108988.0
2022-10-20 12:35:00,33.58,33.62,33.54,33.55,79227.0,32.628,32.6669,32.5892,32.5989,79227.0
2022-10-20 12:40:00,33.55,33.6,33.55,33.55,54348.0,32.5989,32.6475,32.5989,32.5989,54348.0
2022-10-20 12:45:00,33.55,33.56,33.41,33.49,96920.0,32.5989,32.6086,32.4628,32.5406,96920.0
2022-10-20 12:50:00,33.49,33.5,33.37,33.41,88606.0,32.5406,32.5503,32.424,32.4628,88606.0
2022-10-20 12:55:00,33.42,33.45,33.39,33.45,195086.0,32.4726,32.5017,32.4434,32.5017,195086.0
2022-10-20 13:00:00,33.44,33.48,33.37,33.45,120019.0,32.492,32.5309,32.424,32.5017,120019.0
2022-10-20 13:05:00,33.45,33.45,33.25,33.26,166465.0,32.5017,32.5017,32.3074,32.3171,166465.0
2022-10-20 13:10:00,33.26,33.36,33.25,33.28,134683.0,32.3171,32.4143,32.3074,32.3365,134683.0
2022-10-20 13:15:00,33.29,33.31,33.23,33.27,79587.0,32.3463,32.3657,32.288,32.3268,79587.0
2022-10-20 13:20:00,33.25,33.33,33.2,33.28,134523.0,32.3074,32.3851,32.2588,32.3365,134523.0
2022-10-20 13:25:00,33.29,33.38,33.29,33.37,77326.0,32.3463,32.4337,32.3463,32.424,77326.0
2022-10-20 13:30:00,33.37,33.4,33.33,33.34,125300.0,32.424,32.4531,32.3851,32.3948,125300.0
2022-10-20 13:35:00,33.34,33.36,33.28,33.3,81625.0,32.3948,32.4143,32.3365,32.356,81625.0
2022-10-20 13:40:00,33.3,33.33,33.23,33.3,49972.0,32.356,32.3851,32.288,32.356,49972.0
2022-10-20 13:45:00,33.29,33.29,33.22,33.23,72661.0,32.3463,32.3463,32.2782,32.288,72661.0
2022-10-20 13:50:00,33.23,33.29,33.2,33.26,69614.0,32.288,32.3463,32.2588,32.3171,69614.0
2022-10-20 13:55:00,33.25,33.31,33.21,33.3,84609.0,32.3074,32.3657,32.2685,32.356,84609.0
2022-10-20 14:00:00,33.3,33.32,33.2,33.22,111436.0,32.356,32.3754,32.2588,32.2782,111436.0
2022-10-20 14:05:00,33.22,33.26,33.15,33.19,83519.0,32.2782,32.3171,32.2102,32.2491,83519.0
2022-10-20 14:10:00,33.19,33.2,33.15,33.19,27225.0,32.2491,32.2588,32.2102,32.2491,27225.0
2022-10-20 14:15:00,33.19,33.23,33.17,33.21,44137.0,32.2491,32.288,32.2297,32.2685,44137.0
2022-10-20 14:20:00,33.21,33.25,33.18,33.19,59503.0,32.2685,32.3074,32.2394,32.2491,59503.0
2022-10-20 14:25:00,33.19,33.22,33.16,33.17,50716.0,32.2491,32.2782,32.2199,32.2297,50716.0
2022-10-20 14:30:00,33.17,33.28,33.16,33.28,85809.0,32.2297,32.3365,32.2199,32.3365,85809.0
2022-10-20 14:35:00,33.28,33.33,33.25,33.27,55240.0,32.3365,32.3851,32.3074,32.3268,55240.0
2022-10-20 14:40:00,33.27,33.29,33.2,33.21,53162.0,32.3268,32.3463,32.2588,32.2685,53162.0
2022-10-20 14:45:00,33.2,33.29,33.19,33.26,69789.0,32.2588,32.3463,32.2491,32.3171,69789.0
2022-10-20 14:50:00,33.26,33.35,33.23,33.34,76663.0,32.3171,32.4045,32.288,32.3948,76663.0
2022-10-20 14:55:00,33.33,33.41,33.32,33.36,61173.0,32.3851,32.4628,32.3754,32.4143,61173.0
2022-10-20 15:00:00,33.36,33.42,33.35,33.36,49199.0,32.4143,32.4726,32.4045,32.4143,49199.0
2022-10-20 15:05:00,33.36,33.45,33.34,33.4,71253.0,32.4143,32.5017,32.3948,32.4531,71253.0
2022-10-20 15:10:00,33.41,33.42,33.33,33.38,62659.0,32.4628,32.4726,32.3851,32.4337,62659.0
2022-10-20 15:15:00,33.37,33.4,33.33,33.34,83115.0,32.424,32.4531,32.3851,32.3948,83115.0
2022-10-20 15:20:00,33.33,33.35,33.25,33.25,153968.0,32.3851,32.4045,32.3074,32.3074,153968.0
2022-10-20 15:25:00,33.26,33.26,33.16,33.21,230304.0,32.3171,32.3171,32.2199,32.2685,230304.0
2022-10-20 15:30:00,33.21,33.23,33.14,33.18,103483.0,32.2685,32.288,32.2005,32.2394,103483.0
2022-10-20 15:35:00,33.19,33.25,33.16,33.19,185875.0,32.2491,32.3074,32.2199,32.2491,185875.0
2022-10-20 15:40:00,33.19,33.35,33.17,33.35,197363.0,32.2491,32.4045,32.2297,32.4045,197363.0
2022-10-20 15:45:00,33.34,33.4,33.25,33.4,420536.0,32.3948,32.4531,32.3074,32.4531,420536.0
2022-10-20 15:50:00,33.4,33.51,33.38,33.48,433044.0,32.4531,32.56,32.4337,32.5309,433044.0
2022-10-20 15:55:00,33.48,33.5,33.41,33.41,680435.0,32.5309,32.5503,32.4628,32.4628,680435.0
2022-10-21 09:30:00,33.5,34.03,33.32,33.88,783610.0,32.5503,33.0653,32.3754,32.9195,783610.0
2022-10-21 09:35:00,33.88,34.09,33.8,34.05,228306.0,32.9195,33.1236,32.8418,33.0847,228306.0
2022-10-21 09:40:00,34.05,34.12,33.94,34.06,365474.0,33.0847,33.1527,32.9778,33.0944,365474.0
2022-10-21 09:45:00,34.05,34.14,34.01,34.11,229518.0,33.0847,33.1722,33.0458,33.143,229518.0
2022-10-21 09:50:00,34.11,34.18,33.99,34.11,138522.0,33.143,33.211,33.0264,33.143,138522.0
2022-10-21 09:55:00,34.09,34.13,34.01,34.12,129402.0,33.1236,33.1624,33.0458,33.1527,129402.0
2022-10-21 10:00:00,34.11,34.24,34.04,34.12,269774.0,33.143,33.2693,33.075,33.1527,269774.0
2022-10-21 10:05:00,34.12,34.28,34.08,34.21,220961.0,33.1527,33.3082,33.1139,33.2402,220961.0
2022-10-21 10:10:00,34.22,34.25,34.17,34.2,84903.0,33.2499,33.279,33.2013,33.2305,84903.0
2022-10-21 10:15:00,34.2,34.25,34.18,34.2,153080.0,33.2305,33.279,33.211,33.2305,153080.0
2022-10-21 10:20:00,34.22,34.25,34.08,34.08,206960.0,33.2499,33.279,33.1139,33.1139,206960.0
2022-10-21 10:25:00,34.08,34.1,33.94,33.95,151405.0,33.1139,33.1333,32.9778,32.9875,151405.0
2022-10-21 10:30:00,33.94,34.03,33.83,33.86,114859.0,32.9778,33.0653,32.8709,32.9001,114859.0
2022-10-21 10:35:00,33.86,33.86,33.71,33.74,112195.0,32.9001,32.9001,32.7543,32.7835,112195.0
2022-10-21 10:40:00,33.75,33.85,33.71,33.78,95828.0,32.7932,32.8904,32.7543,32.8224,95828.0
2022-10-21 10:45:00,33.77,33.92,33.74,33.91,218676.0,32.8126,32.9584,32.7835,32.9487,218676.0
2022-10-21 10:50:00,33.9,33.92,33.84,33.86,45533.0,32.939,32.9584,32.8807,32.9001,45533.0
2022-10-21 10:55:00,33.86,33.87,33.68,33.7,86784.0,32.9001,32.9098,32.7252,32.7446,86784.0
2022-10-21 11:00:00,33.7,33.72,33.6,33.66,89871.0,32.7446,32.7641,32.6475,32.7058,89871.0
2022-10-21 11:05:00,33.66,33.85,33.66,33.84,109663.0,32.7058,32.8904,32.7058,32.8807,109663.0
2022-10-21 11:10:00,33.84,33.92,33.81,33.84,114268.0,32.8807,32.9584,32.8515,32.8807,114268.0
2022-10-21 11:15:00,33.84,33.9,33.82,33.84,107403.0,32.8807,32.939,32.8612,32.8807,107403.0
2022-10-21 11:20:00,33.84,33.93,33.79,33.84,164214.0,32.8807,32.9681,32.8321,32.8807,164214.0
2022-10-21 11:25:00,33.85,33.9,33.8,33.85,123677.0,32.8904,32.939,32.8418,32.8904,123677.0
2022-10-21 11:30:00,33.85,33.99,33.84,33.96,138768.0,32.8904,33.0264,32.8807,32.9973,138768.0
2022-10-21 11:35:00,33.97,33.98,33.82,33.86,70463.0,33.007,33.0167,32.8612,32.9001,70463.0
2022-10-21 11:40:00,33.86,33.97,33.8,33.94,158679.0,32.9001,33.007,32.8418,32.9778,158679.0
2022-10-21 11:45:00,33.94,34.0,33.89,33.94,162084.0,32.9778,33.0361,32.9292,32.9778,162084.0
2022-10-21 11:50:00,33.94,33.95,33.85,33.89,92951.0,32.9778,32.9875,32.8904,32.9292,92951.0
2022-10-21 11:55:00,33.88,33.91,33.84,33.91,135566.0,32.9195,32.9487,32.8807,32.9487,135566.0
2022-10-21 12:00:00,33.91,34.0,33.9,33.98,168508.0,32.9487,33.0361,32.939,33.0167,168508.0
2022-10-21 12:05:00,33.97,34.0,33.93,33.98,96136.0,33.007,33.0361,32.9681,33.0167,96136.0
2022-10-21 12:10:00,33.98,33.99,33.88,33.95,79856.0,33.0167,33.0264,32.9195,32.9875,79856.0
2022-10-21 12:15:00,33.95,33.95,33.84,33.86,100879.0,32.9875,32.9875,32.8807,32.9001,100879.0
2022-10-21 12:20:00,33.87,33.99,33.84,33.98,87405.0,32.9098,33.0264,32.8807,33.0167,87405.0
2022-10-21 12:25:00,33.98,34.0,33.91,33.93,106015.0,33.0167,33.0361,32.9487,32.9681,106015.0
2022-10-21 12:30:00,33.93,34.02,33.89,34.02,82401.0,32.9681,33.0556,32.9292,33.0556,82401.0
2022-10-21 12:35:00,34.02,34.1,33.98,34.01,166259.0,33.0556,33.1333,33.0167,33.0458,166259.0
2022-10-21 12:40:00,34.0,34.1,34.0,34.06,46717.0,33.0361,33.1333,33.0361,33.0944,46717.0
2022-10-21 12:45:00,34.06,34.19,34.06,34.16,92862.0,33.0944,33.2207,33.0944,33.1916,92862.0
2022-10-21 12:50:00,34.16,34.25,34.16,34.25,107231.0,33.1916,33.279,33.1916,33.279,107231.0
2022-10-21 12:55:00,34.24,34.25,34.15,34.16,119060.0,33.2693,33.279,33.1819,33.1916,119060.0
2022-10-21 13:00:00,34.18,34.27,34.16,34.25,72656.0,33.211,33.2985,33.1916,33.279,72656.0
2022-10-21 13:05:00,34.25,34.26,34.14,34.16,43617.0,33.279,33.2888,33.1722,33.1916,43617.0
2022-10-21 13:10:00,34.16,34.2,34.13,34.19,71198.0,33.1916,33.2305,33.1624,33.2207,71198.0
2022-10-21 13:15:00,34.2,34.27,34.18,34.26,113493.0,33.2305,33.2985,33.211,33.2888,113493.0
2022-10-21 13:20:00,34.25,34.29,34.23,34.26,84262.0,33.279,33.3179,33.2596,33.2888,84262.0
2022-10-21 13:25:00,34.26,34.32,34.24,34.3,63093.0,33.2888,33.3471,33.2693,33.3276,63093.0
2022-10-21 13:30:00,34.3,34.38,34.29,34.36,96489.0,33.3276,33.4053,33.3179,33.3859,96489.0
2022-10-21 13:35:00,34.35,34.38,34.3,34.32,60846.0,33.3762,33.4053,33.3276,33.3471,60846.0
2022-10-21 13:40:00,34.32,34.37,34.31,34.36,85101.0,33.3471,33.3956,33.3373,33.3859,85101.0
2022-10-21 13:45:00,34.36,34.45,34.35,34.44,97111.0,33.3859,33.4734,33.3762,33.4636,97111.0
2022-10-21 13:50:00,34.44,34.5,34.43,34.48,271624.0,33.4636,33.5219,33.4539,33.5025,271624.0
2022-10-21 13:55:00,34.48,34.52,34.46,34.52,137213.0,33.5025,33.5414,33.4831,33.5414,137213.0
2022-10-21 14:00:00,34.52,34.58,34.51,34.57,76176.0,33.5414,33.5997,33.5317,33.59,76176.0
2022-10-21 14:05:00,34.58,34.58,34.53,34.55,65798.0,33.5997,33.5997,33.5511,33.5705,65798.0
2022-10-21 14:10:00,34.55,34.56,34.49,34.51,67960.0,33.5705,33.5802,33.5122,33.5317,67960.0
2022-10-21 14:15:00,34.51,34.54,34.46,34.48,105016.0,33.5317,33.5608,33.4831,33.5025,105016.0
2022-10-21 14:20:00,34.48,34.54,34.48,34.5,52500.0,33.5025,33.5608,33.5025,33.5219,52500.0
2022-10-21 14:25:00,34.5,34.59,34.48,34.57,105340.0,33.5219,33.6094,33.5025,33.59,105340.0
2022-10-21 14:30:00,34.58,34.62,34.56,34.57,100576.0,33.5997,33.6385,33.5802,33.59,100576.0
2022-10-21 14:35:00,34.57,34.58,34.52,34.55,60580.0,33.59,33.5997,33.5414,33.5705,60580.0
2022-10-21 14:40:00,34.56,34.57,34.46,34.47,49454.0,33.5802,33.59,33.4831,33.4928,49454.0
2022-10-21 14:45:00,34.47,34.51,34.46,34.51,51354.0,33.4928,33.5317,33.4831,33.5317,51354.0
2022-10-21 14:50:00,34.51,34.54,34.47,34.48,69367.0,33.5317,33.5608,33.4928,33.5025,69367.0
2022-10-21 14:55:00,34.48,34.55,34.46,34.54,120696.0,33.5025,33.5705,33.4831,33.5608,120696.0
2022-10-21 15:00:00,34.54,34.59,34.51,34.57,64259.0,33.5608,33.6094,33.5317,33.59,64259.0
2022-10-21 15:05:00,34.57,34.58,34.54,34.57,56220.0,33.59,33.5997,33.5608,33.59,56220.0
2022-10-21 15:10:00,34.58,34.64,34.57,34.63,66731.0,33.5997,33.658,33.59,33.6483,66731.0
2022-10-21 15:15:00,34.63,34.69,34.62,34.69,91946.0,33.6483,33.7066,33.6385,33.7066,91946.0
2022-10-21 15:20:00,34.68,34.75,34.68,34.75,146656.0,33.6968,33.7649,33.6968,33.7649,146656.0
2022-10-21 15:25:00,34.75,34.77,34.73,34.77,147707.0,33.7649,33.7843,33.7454,33.7843,147707.0
2022-10-21 15:30:00,34.77,34.83,34.75,34.82,204909.0,33.7843,33.8426,33.7649,33.8329,204909.0
2022-10-21 15:35:00,34.82,34.92,34.81,34.91,234196.0,33.8329,33.93,33.8232,33.9203,234196.0
2022-10-21 15:40:00,34.91,34.96,34.89,34.95,273403.0,33.9203,33.9689,33.9009,33.9592,273403.0
2022-10-21 15:45:00,34.95,34.99,34.91,34.98,341066.0,33.9592,33.9981,33.9203,33.9883,341066.0
2022-10-21 15:50:00,34.99,35.01,34.95,34.97,454131.0,33.9981,34.0175,33.9592,33.9786,454131.0
2022-10-21 15:55:00,34.97,35.01,34.94,34.99,902890.0,33.9786,34.0175,33.9495,33.9981,902890.0
2022-10-24 09:30:00,34.91,35.32,34.46,35.27,498218.0,33.9203,34.3187,33.4831,34.2701,498218.0
2022-10-24 09:35:00,35.26,35.58,35.23,35.52,254798.0,34.2604,34.5713,34.2313,34.513,254798.0
2022-10-24 09:40:00,35.51,35.65,35.35,35.65,254048.0,34.5033,34.6393,34.3479,34.6393,254048.0
2022-10-24 09:45:00,35.66,35.88,35.64,35.77,288638.0,34.6491,34.8628,34.6296,34.7559,288638.0
2022-10-24 09:50:00,35.77,35.83,35.55,35.59,204933.0,34.7559,34.8142,34.5422,34.581,204933.0
2022-10-24 09:55:00,35.59,35.63,35.44,35.54,229588.0,34.581,34.6199,34.4353,34.5325,229588.0
2022-10-24 10:00:00,35.53,35.54,35.08,35.1,391253.0,34.5227,34.5325,34.0855,34.1049,391253.0
2022-10-24 10:05:00,35.1,35.24,35.06,35.14,193941.0,34.1049,34.241,34.0661,34.1438,193941.0
2022-10-24 10:10:00,35.14,35.45,35.11,35.44,183751.0,34.1438,34.445,34.1147,34.4353,183751.0
2022-10-24 10:15:00,35.42,35.45,35.3,35.33,204543.0,34.4159,34.445,34.2993,34.3284,204543.0
2022-10-24 10:20:00,35.32,35.33,34.94,35.0,232077.0,34.3187,34.3284,33.9495,34.0078,232077.0
2022-10-24 10:25:00,35.0,35.19,34.98,35.14,214640.0,34.0078,34.1924,33.9883,34.1438,214640.0
2022-10-24 10:30:00,35.15,35.32,35.07,35.32,115972.0,34.1535,34.3187,34.0758,34.3187,115972.0
2022-10-24 10:35:00,35.32,35.37,35.06,35.09,198061.0,34.3187,34.3673,34.0661,34.0952,198061.0
2022-10-24 10:40:00,35.1,35.15,34.87,35.0,216595.0,34.1049,34.1535,33.8815,34.0078,216595.0
2022-10-24 10:45:00,34.99,34.99,34.89,34.92,146250.0,33.9981,33.9981,33.9009,33.93,146250.0
2022-10-24 10:50:00,34.93,35.27,34.93,35.21,144345.0,33.9398,34.2701,33.9398,34.2118,144345.0
2022-10-24 10:55:00,35.21,35.27,35.16,35.24,156736.0,34.2118,34.2701,34.1632,34.241,156736.0
2022-10-24 11:00:00,35.24,35.35,35.2,35.27,192546.0,34.241,34.3479,34.2021,34.2701,192546.0
2022-10-24 11:05:00,35.27,35.33,35.21,35.25,178746.0,34.2701,34.3284,34.2118,34.2507,178746.0
2022-10-24 11:10:00,35.25,35.32,35.19,35.31,122958.0,34.2507,34.3187,34.1924,34.309,122958.0
2022-10-24 11:15:00,35.31,35.37,35.2,35.23,192124.0,34.309,34.3673,34.2021,34.2313,192124.0
2022-10-24 11:20:00,35.24,35.36,35.24,35.3,146440.0,34.241,34.3576,34.241,34.2993,146440.0
2022-10-24 11:25:00,35.31,35.35,35.21,35.25,140039.0,34.309,34.3479,34.2118,34.2507,140039.0
2022-10-24 11:30:00,35.25,35.26,35.14,35.21,94114.0,34.2507,34.2604,34.1438,34.2118,94114.0
2022-10-24 11:35:00,35.2,35.32,35.2,35.3,118122.0,34.2021,34.3187,34.2021,34.2993,118122.0
2022-10-24 11:40:00,35.3,35.3,35.21,35.23,110151.0,34.2993,34.2993,34.2118,34.2313,110151.0
2022-10-24 11:45:00,35.23,35.26,35.13,35.26,121528.0,34.2313,34.2604,34.1341,34.2604,121528.0
2022-10-24 11:50:00,35.26,35.43,35.25,35.43,115242.0,34.2604,34.4256,34.2507,34.4256,115242.0
2022-10-24 11:55:00,35.43,35.51,35.41,35.46,161481.0,34.4256,34.5033,34.4061,34.4547,161481.0
2022-10-24 12:00:00,35.45,35.47,35.35,35.38,112167.0,34.445,34.4644,34.3479,34.377,112167.0
2022-10-24 12:05:00,35.38,35.45,35.36,35.41,93628.0,34.377,34.445,34.3576,34.4061,93628.0
2022-10-24 12:10:00,35.42,35.45,35.39,35.42,80438.0,34.4159,34.445,34.3867,34.4159,80438.0
2022-10-24 12:15:00,35.43,35.45,35.39,35.41,62387.0,34.4256,34.445,34.3867,34.4061,62387.0
2022-10-24 12:20:00,35.42,35.44,35.36,35.42,61461.0,34.4159,34.4353,34.3576,34.4159,61461.0
2022-10-24 12:25:00,35.43,35.43,35.33,35.34,84601.0,34.4256,34.4256,34.3284,34.3381,84601.0
2022-10-24 12:30:00,35.34,35.36,35.23,35.33,137516.0,34.3381,34.3576,34.2313,34.3284,137516.0
2022-10-24 12:35:00,35.33,35.41,35.29,35.37,48666.0,34.3284,34.4061,34.2896,34.3673,48666.0
2022-10-24 12:40:00,35.37,35.41,35.31,35.41,57805.0,34.3673,34.4061,34.309,34.4061,57805.0
2022-10-24 12:45:00,35.41,35.5,35.4,35.47,59446.0,34.4061,34.4936,34.3964,34.4644,59446.0
2022-10-24 12:50:00,35.48,35.49,35.44,35.46,41230.0,34.4742,34.4839,34.4353,34.4547,41230.0
2022-10-24 12:55:00,35.46,35.46,35.37,35.38,67186.0,34.4547,34.4547,34.3673,34.377,67186.0
2022-10-24 13:00:00,35.38,35.41,35.36,35.4,62650.0,34.377,34.4061,34.3576,34.3964,62650.0
2022-10-24 13:05:00,35.41,35.46,35.36,35.45,64783.0,34.4061,34.4547,34.3576,34.445,64783.0
2022-10-24 13:10:00,35.45,35.45,35.36,35.41,84413.0,34.445,34.445,34.3576,34.4061,84413.0
2022-10-24 13:15:00,35.4,35.42,35.32,35.33,84648.0,34.3964,34.4159,34.3187,34.3284,84648.0
2022-10-24 13:20:00,35.33,35.34,35.24,35.29,156185.0,34.3284,34.3381,34.241,34.2896,156185.0
2022-10-24 13:25:00,35.29,35.37,35.28,35.3,118060.0,34.2896,34.3673,34.2798,34.2993,118060.0
2022-10-24 13:30:00,35.3,35.31,35.21,35.28,130282.0,34.2993,34.309,34.2118,34.2798,130282.0
2022-10-24 13:35:00,35.27,35.3,35.25,35.29,83407.0,34.2701,34.2993,34.2507,34.2896,83407.0
2022-10-24 13:40:00,35.29,35.34,35.26,35.33,71515.0,34.2896,34.3381,34.2604,34.3284,71515.0
2022-10-24 13:45:00,35.33,35.41,35.32,35.4,70475.0,34.3284,34.4061,34.3187,34.3964,70475.0
2022-10-24 13:50:00,35.41,35.47,35.38,35.46,56533.0,34.4061,34.4644,34.377,34.4547,56533.0
2022-10-24 13:55:00,35.46,35.49,35.4,35.41,51821.0,34.4547,34.4839,34.3964,34.4061,51821.0
2022-10-24 14:00:00,35.41,35.46,35.36,35.44,97551.0,34.4061,34.4547,34.3576,34.4353,97551.0
2022-10-24 14:05:00,35.45,35.52,35.44,35.49,72651.0,34.445,34.513,34.4353,34.4839,72651.0
2022-10-24 14:10:00,35.5,35.51,35.42,35.43,78185.0,34.4936,34.5033,34.4159,34.4256,78185.0
2022-10-24 14:15:00,35.42,35.46,35.4,35.41,74780.0,34.4159,34.4547,34.3964,34.4061,74780.0
2022-10-24 14:20:00,35.41,35.47,35.37,35.46,329577.0,34.4061,34.4644,34.3673,34.4547,329577.0
2022-10-24 14:25:00,35.47,35.47,35.42,35.45,100573.0,34.4644,34.4644,34.4159,34.445,100573.0
2022-10-24 14:30:00,35.44,35.46,35.41,35.45,205566.0,34.4353,34.4547,34.4061,34.445,205566.0
2022-10-24 14:35:00,35.45,35.52,35.42,35.51,98848.0,34.445,34.513,34.4159,34.5033,98848.0
2022-10-24 14:40:00,35.51,35.61,35.49,35.59,98191.0,34.5033,34.6005,34.4839,34.581,98191.0
2022-10-24 14:45:00,35.59,35.65,35.53,35.64,123124.0,34.581,34.6393,34.5227,34.6296,123124.0
2022-10-24 14:50:00,35.64,35.69,35.49,35.66,281044.0,34.6296,34.6782,34.4839,34.6491,281044.0
2022-10-24 14:55:00,35.67,35.68,35.62,35.63,81311.0,34.6588,34.6685,34.6102,34.6199,81311.0
2022-10-24 15:00:00,35.64,35.69,35.64,35.66,141654.0,34.6296,34.6782,34.6296,34.6491,141654.0
2022-10-24 15:05:00,35.66,35.68,35.62,35.67,76857.0,34.6491,34.6685,34.6102,34.6588,76857.0
2022-10-24 15:10:00,35.68,35.72,35.65,35.69,110564.0,34.6685,34.7074,34.6393,34.6782,110564.0
2022-10-24 15:15:00,35.69,35.79,35.68,35.78,157904.0,34.6782,34.7754,34.6685,34.7657,157904.0
2022-10-24 15:20:00,35.78,35.78,35.7,35.76,125324.0,34.7657,34.7657,34.6879,34.7462,125324.0
2022-10-24 15:25:00,35.76,35.77,35.73,35.74,118431.0,34.7462,34.7559,34.7171,34.7268,118431.0
2022-10-24 15:30:00,35.73,35.83,35.73,35.8,339738.0,34.7171,34.8142,34.7171,34.7851,339738.0
2022-10-24 15:35:00,35.8,35.8,35.71,35.72,150871.0,34.7851,34.7851,34.6976,34.7074,150871.0
2022-10-24 15:40:00,35.72,35.72,35.65,35.68,186845.0,34.7074,34.7074,34.6393,34.6685,186845.0
2022-10-24 15:45:00,35.67,35.68,35.62,35.63,184397.0,34.6588,34.6685,34.6102,34.6199,184397.0
2022-10-24 15:50:00,35.62,35.68,35.62,35.63,369847.0,34.6102,34.6685,34.6102,34.6199,369847.0
2022-10-24 15:55:00,35.63,35.77,35.63,35.72,979744.0,34.6199,34.7559,34.6199,34.7074,979744.0
2022-10-25 09:30:00,36.45,37.04,36.33,36.56,1167156.0,35.4167,35.9899,35.3001,35.5235,1167156.0
2022-10-25 09:35:00,36.58,36.65,36.18,36.53,997609.0,35.543,35.611,35.1543,35.4944,997609.0
2022-10-25 09:40:00,36.54,36.58,35.83,35.91,703258.0,35.5041,35.543,34.8142,34.892,703258.0
2022-10-25 09:45:00,35.9,36.48,35.84,36.35,691111.0,34.8823,35.4458,34.824,35.3195,691111.0
2022-10-25 09:50:00,36.34,36.58,36.2,36.51,524288.0,35.3098,35.543,35.1738,35.475,524288.0
2022-10-25 09:55:00,36.51,36.59,36.18,36.44,388538.0,35.475,35.5527,35.1543,35.4069,388538.0
2022-10-25 10:00:00,36.45,36.59,36.37,36.45,448479.0,35.4167,35.5527,35.3389,35.4167,448479.0
2022-10-25 10:05:00,36.45,36.6,36.37,36.55,272048.0,35.4167,35.5624,35.3389,35.5138,272048.0
2022-10-25 10:10:00,36.55,36.78,36.5,36.74,378593.0,35.5138,35.7373,35.4652,35.6984,378593.0
2022-10-25 10:15:00,36.75,36.85,36.7,36.77,342810.0,35.7082,35.8053,35.6596,35.7276,342810.0
2022-10-25 10:20:00,36.77,36.86,36.49,36.53,318065.0,35.7276,35.815,35.4555,35.4944,318065.0
2022-10-25 10:25:00,36.55,36.63,36.5,36.6,140252.0,35.5138,35.5916,35.4652,35.5624,140252.0
2022-10-25 10:30:00,36.6,36.84,36.59,36.74,433411.0,35.5624,35.7956,35.5527,35.6984,433411.0
2022-10-25 10:35:00,36.74,36.76,36.52,36.57,255171.0,35.6984,35.7179,35.4847,35.5333,255171.0
2022-10-25 10:40:00,36.57,36.74,36.52,36.64,209024.0,35.5333,35.6984,35.4847,35.6013,209024.0
2022-10-25 10:45:00,36.64,36.82,36.6,36.8,319131.0,35.6013,35.7762,35.5624,35.7567,319131.0
2022-10-25 10:50:00,36.8,37.04,36.79,37.01,322422.0,35.7567,35.9899,35.747,35.9608,322422.0
2022-10-25 10:55:00,37.01,37.04,36.86,36.87,186141.0,35.9608,35.9899,35.815,35.8248,186141.0
2022-10-25 11:00:00,36.87,36.98,36.86,36.97,134126.0,35.8248,35.9316,35.815,35.9219,134126.0
2022-10-25 11:05:00,36.97,37.06,36.95,37.01,276335.0,35.9219,36.0094,35.9025,35.9608,276335.0
2022-10-25 11:10:00,37.01,37.04,36.95,37.02,319775.0,35.9608,35.9899,35.9025,35.9705,319775.0
2022-10-25 11:15:00,37.01,37.04,36.89,36.97,172966.0,35.9608,35.9899,35.8442,35.9219,172966.0
2022-10-25 11:20:00,36.97,37.06,36.96,37.0,142523.0,35.9219,36.0094,35.9122,35.9511,142523.0
2022-10-25 11:25:00,37.0,37.0,36.85,36.88,134343.0,35.9511,35.9511,35.8053,35.8345,134343.0
2022-10-25 11:30:00,36.87,37.02,36.84,36.93,188771.0,35.8248,35.9705,35.7956,35.8831,188771.0
2022-10-25 11:35:00,36.94,37.02,36.9,37.01,404087.0,35.8928,35.9705,35.8539,35.9608,404087.0
2022-10-25 11:40:00,37.01,37.14,36.95,37.14,208995.0,35.9608,36.0871,35.9025,36.0871,208995.0
2022-10-25 11:45:00,37.14,37.16,37.08,37.15,157565.0,36.0871,36.1065,36.0288,36.0968,157565.0
2022-10-25 11:50:00,37.14,37.15,37.05,37.11,81936.0,36.0871,36.0968,35.9997,36.058,81936.0
2022-10-25 11:55:00,37.11,37.14,37.03,37.07,144110.0,36.058,36.0871,35.9802,36.0191,144110.0
2022-10-25 12:00:00,37.07,37.24,37.06,37.23,254372.0,36.0191,36.1843,36.0094,36.1746,254372.0
2022-10-25 12:05:00,37.23,37.29,37.16,37.24,302022.0,36.1746,36.2329,36.1065,36.1843,302022.0
2022-10-25 12:10:00,37.25,37.26,37.1,37.11,117694.0,36.194,36.2037,36.0482,36.058,117694.0
2022-10-25 12:15:00,37.11,37.22,37.07,37.2,150029.0,36.058,36.1648,36.0191,36.1454,150029.0
2022-10-25 12:20:00,37.2,37.3,37.16,37.3,214279.0,36.1454,36.2426,36.1065,36.2426,214279.0
2022-10-25 12:25:00,37.3,37.33,37.25,37.29,322698.0,36.2426,36.2717,36.194,36.2329,322698.0
2022-10-25 12:30:00,37.29,37.41,37.26,37.39,177809.0,36.2329,36.3495,36.2037,36.33,177809.0
2022-10-25 12:35:00,37.37,37.39,37.32,37.32,96909.0,36.3106,36.33,36.262,36.262,96909.0
2022-10-25 12:40:00,37.33,37.33,37.07,37.16,255774.0,36.2717,36.2717,36.0191,36.1065,255774.0
2022-10-25 12:45:00,37.14,37.21,37.05,37.08,142649.0,36.0871,36.1551,35.9997,36.0288,142649.0
2022-10-25 12:50:00,37.09,37.11,36.97,36.98,129534.0,36.0385,36.058,35.9219,35.9316,129534.0
2022-10-25 12:55:00,36.98,37.06,36.97,37.02,291327.0,35.9316,36.0094,35.9219,35.9705,291327.0
2022-10-25 13:00:00,37.03,37.19,37.02,37.04,170382.0,35.9802,36.1357,35.9705,35.9899,170382.0
2022-10-25 13:05:00,37.03,37.04,36.93,36.97,166106.0,35.9802,35.9899,35.8831,35.9219,166106.0
2022-10-25 13:10:00,36.97,36.97,36.8,36.82,205437.0,35.9219,35.9219,35.7567,35.7762,205437.0
2022-10-25 13:15:00,36.82,36.89,36.77,36.86,154398.0,35.7762,35.8442,35.7276,35.815,154398.0
2022-10-25 13:20:00,36.87,36.89,36.79,36.81,79129.0,35.8248,35.8442,35.747,35.7665,79129.0
2022-10-25 13:25:00,36.8,36.87,36.78,36.85,69725.0,35.7567,35.8248,35.7373,35.8053,69725.0
2022-10-25 13:30:00,36.84,36.91,36.84,36.9,62289.0,35.7956,35.8636,35.7956,35.8539,62289.0
2022-10-25 13:35:00,36.9,36.9,36.82,36.83,70829.0,35.8539,35.8539,35.7762,35.7859,70829.0
2022-10-25 13:40:00,36.83,36.86,36.7,36.73,126273.0,35.7859,35.815,35.6596,35.6887,126273.0
2022-10-25 13:45:00,36.73,36.75,36.69,36.73,231854.0,35.6887,35.7082,35.6499,35.6887,231854.0
2022-10-25 13:50:00,36.73,36.77,36.71,36.73,101363.0,35.6887,35.7276,35.6693,35.6887,101363.0
2022-10-25 13:55:00,36.73,36.74,36.53,36.71,183930.0,35.6887,35.6984,35.4944,35.6693,183930.0
2022-10-25 14:00:00,36.69,36.73,36.65,36.72,72905.0,35.6499,35.6887,35.611,35.679,72905.0
2022-10-25 14:05:00,36.71,36.73,36.69,36.72,59356.0,35.6693,35.6887,35.6499,35.679,59356.0
2022-10-25 14:10:00,36.73,36.74,36.62,36.65,77728.0,35.6887,35.6984,35.5818,35.611,77728.0
2022-10-25 14:15:00,36.66,36.73,36.64,36.73,60182.0,35.6207,35.6887,35.6013,35.6887,60182.0
2022-10-25 14:20:00,36.73,36.84,36.68,36.81,132413.0,35.6887,35.7956,35.6401,35.7665,132413.0
2022-10-25 14:25:00,36.82,36.85,36.78,36.84,96101.0,35.7762,35.8053,35.7373,35.7956,96101.0
2022-10-25 14:30:00,36.83,36.95,36.82,36.94,90398.0,35.7859,35.9025,35.7762,35.8928,90398.0
2022-10-25 14:35:00,36.95,37.01,36.93,37.0,99124.0,35.9025,35.9608,35.8831,35.9511,99124.0
2022-10-25 14:40:00,37.0,37.01,36.95,36.98,135715.0,35.9511,35.9608,35.9025,35.9316,135715.0
2022-10-25 14:45:00,36.98,37.07,36.94,37.05,185496.0,35.9316,36.0191,35.8928,35.9997,185496.0
2022-10-25 14:50:00,37.05,37.14,37.04,37.14,99357.0,35.9997,36.0871,35.9899,36.0871,99357.0
2022-10-25 14:55:00,37.14,37.15,37.07,37.08,160426.0,36.0871,36.0968,36.0191,36.0288,160426.0
2022-10-25 15:00:00,37.08,37.19,37.07,37.19,131543.0,36.0288,36.1357,36.0191,36.1357,131543.0
2022-10-25 15:05:00,37.18,37.29,37.18,37.28,173705.0,36.126,36.2329,36.126,36.2231,173705.0
2022-10-25 15:10:00,37.29,37.35,37.25,37.35,298917.0,36.2329,36.2912,36.194,36.2912,298917.0
2022-10-25 15:15:00,37.35,37.36,37.27,37.34,198975.0,36.2912,36.3009,36.2134,36.2814,198975.0
2022-10-25 15:20:00,37.35,37.46,37.34,37.46,270914.0,36.2912,36.398,36.2814,36.398,270914.0
2022-10-25 15:25:00,37.45,37.47,37.4,37.43,214066.0,36.3883,36.4077,36.3397,36.3689,214066.0
2022-10-25 15:30:00,37.43,37.48,37.36,37.44,266092.0,36.3689,36.4175,36.3009,36.3786,266092.0
2022-10-25 15:35:00,37.44,37.48,37.42,37.48,186647.0,36.3786,36.4175,36.3592,36.4175,186647.0
2022-10-25 15:40:00,37.48,37.48,37.4,37.41,229054.0,36.4175,36.4175,36.3397,36.3495,229054.0
2022-10-25 15:45:00,37.4,37.41,37.17,37.18,569889.0,36.3397,36.3495,36.1163,36.126,569889.0
2022-10-25 15:50:00,37.18,37.19,37.06,37.06,719498.0,36.126,36.1357,36.0094,36.0094,719498.0
2022-10-25 15:55:00,37.07,37.11,36.97,37.04,1043482.0,36.0191,36.058,35.9219,35.9899,1043482.0
2022-10-26 09:30:00,37.36,37.68,37.18,37.65,448771.0,36.3009,36.6118,36.126,36.5826,448771.0
2022-10-26 09:35:00,37.66,37.95,37.63,37.88,278835.0,36.5924,36.8741,36.5632,36.8061,278835.0
2022-10-26 09:40:00,37.89,38.01,37.6,37.7,347637.0,36.8158,36.9324,36.5341,36.6312,347637.0
2022-10-26 09:45:00,37.7,37.85,37.56,37.7,261084.0,36.6312,36.777,36.4952,36.6312,261084.0
2022-10-26 09:50:00,37.69,37.75,37.59,37.61,173064.0,36.6215,36.6798,36.5243,36.5438,173064.0
2022-10-26 09:55:00,37.61,37.72,37.46,37.5,205030.0,36.5438,36.6507,36.398,36.4369,205030.0
2022-10-26 10:00:00,37.51,37.75,37.51,37.7,224139.0,36.4466,36.6798,36.4466,36.6312,224139.0
2022-10-26 10:05:00,37.7,37.8,37.65,37.77,185293.0,36.6312,36.7284,36.5826,36.6992,185293.0
2022-10-26 10:10:00,37.77,37.86,37.71,37.86,190716.0,36.6992,36.7867,36.6409,36.7867,190716.0
2022-10-26 10:15:00,37.86,37.91,37.77,37.87,243821.0,36.7867,36.8353,36.6992,36.7964,243821.0
2022-10-26 10:20:00,37.88,38.0,37.85,37.91,205642.0,36.8061,36.9227,36.777,36.8353,205642.0
2022-10-26 10:25:00,37.9,38.15,37.9,38.06,200220.0,36.8256,37.0685,36.8256,36.981,200220.0
2022-10-26 10:30:00,38.05,38.05,37.88,37.95,227333.0,36.9713,36.9713,36.8061,36.8741,227333.0
2022-10-26 10:35:00,37.94,38.0,37.9,37.93,156372.0,36.8644,36.9227,36.8256,36.8547,156372.0
2022-10-26 10:40:00,37.93,37.96,37.86,37.94,186726.0,36.8547,36.8839,36.7867,36.8644,186726.0
2022-10-26 10:45:00,37.95,38.06,37.91,38.05,194338.0,36.8741,36.981,36.8353,36.9713,194338.0
2022-10-26 10:50:00,38.06,38.12,38.01,38.09,133565.0,36.981,37.0393,36.9324,37.0102,133565.0
2022-10-26 10:55:00,38.09,38.1,37.87,37.88,179964.0,37.0102,37.0199,36.7964,36.8061,179964.0
2022-10-26 11:00:00,37.89,38.02,37.88,37.98,143269.0,36.8158,36.9422,36.8061,36.9033,143269.0
2022-10-26 11:05:00,37.97,38.12,37.92,38.1,153780.0,36.8936,37.0393,36.845,37.0199,153780.0
2022-10-26 11:10:00,38.09,38.23,38.07,38.2,132408.0,37.0102,37.1462,36.9907,37.1171,132408.0
2022-10-26 11:15:00,38.19,38.25,38.14,38.23,139864.0,37.1073,37.1656,37.0588,37.1462,139864.0
2022-10-26 11:20:00,38.23,38.27,38.19,38.23,180232.0,37.1462,37.1851,37.1073,37.1462,180232.0
2022-10-26 11:25:00,38.23,38.23,38.02,38.02,136863.0,37.1462,37.1462,36.9422,36.9422,136863.0
2022-10-26 11:30:00,38.03,38.07,37.99,38.05,131662.0,36.9519,36.9907,36.913,36.9713,131662.0
2022-10-26 11:35:00,38.05,38.1,37.97,38.06,123368.0,36.9713,37.0199,36.8936,36.981,123368.0
2022-10-26 11:40:00,38.07,38.09,38.03,38.07,78981.0,36.9907,37.0102,36.9519,36.9907,78981.0
2022-10-26 11:45:00,38.05,38.09,38.0,38.04,94378.0,36.9713,37.0102,36.9227,36.9616,94378.0
2022-10-26 11:50:00,38.04,38.07,37.89,37.89,97163.0,36.9616,36.9907,36.8158,36.8158,97163.0
2022-10-26 11:55:00,37.89,37.94,37.87,37.92,96437.0,36.8158,36.8644,36.7964,36.845,96437.0
2022-10-26 12:00:00,37.92,38.04,37.91,38.02,98772.0,36.845,36.9616,36.8353,36.9422,98772.0
2022-10-26 12:05:00,38.02,38.03,37.91,37.94,128264.0,36.9422,36.9519,36.8353,36.8644,128264.0
2022-10-26 12:10:00,37.93,38.02,37.92,37.98,113850.0,36.8547,36.9422,36.845,36.9033,113850.0
2022-10-26 12:15:00,37.98,38.06,37.95,38.04,54373.0,36.9033,36.981,36.8741,36.9616,54373.0
2022-10-26 12:20:00,38.04,38.1,38.03,38.1,84243.0,36.9616,37.0199,36.9519,37.0199,84243.0
2022-10-26 12:25:00,38.1,38.16,38.09,38.13,172564.0,37.0199,37.0782,37.0102,37.049,172564.0
2022-10-26 12:30:00,38.14,38.19,38.08,38.09,61533.0,37.0588,37.1073,37.0005,37.0102,61533.0
2022-10-26 12:35:00,38.09,38.12,38.04,38.04,48200.0,37.0102,37.0393,36.9616,36.9616,48200.0
2022-10-26 12:40:00,38.05,38.14,38.04,38.12,140139.0,36.9713,37.0588,36.9616,37.0393,140139.0
2022-10-26 12:45:00,38.12,38.16,38.03,38.03,140429.0,37.0393,37.0782,36.9519,36.9519,140429.0
2022-10-26 12:50:00,38.03,38.09,38.01,38.04,82447.0,36.9519,37.0102,36.9324,36.9616,82447.0
2022-10-26 12:55:00,38.03,38.04,37.89,37.95,200188.0,36.9519,36.9616,36.8158,36.8741,200188.0
2022-10-26 13:00:00,37.96,37.97,37.9,37.97,127483.0,36.8839,36.8936,36.8256,36.8936,127483.0
2022-10-26 13:05:00,37.97,38.03,37.92,38.02,109534.0,36.8936,36.9519,36.845,36.9422,109534.0
2022-10-26 13:10:00,38.02,38.06,37.97,38.0,90310.0,36.9422,36.981,36.8936,36.9227,90310.0
2022-10-26 13:15:00,38.01,38.09,37.97,38.04,130562.0,36.9324,37.0102,36.8936,36.9616,130562.0
2022-10-26 13:20:00,38.04,38.06,37.99,38.01,113638.0,36.9616,36.981,36.913,36.9324,113638.0
2022-10-26 13:25:00,38.01,38.02,37.92,37.92,126231.0,36.9324,36.9422,36.845,36.845,126231.0
2022-10-26 13:30:00,37.93,37.94,37.87,37.9,95069.0,36.8547,36.8644,36.7964,36.8256,95069.0
2022-10-26 13:35:00,37.9,38.04,37.9,38.03,91692.0,36.8256,36.9616,36.8256,36.9519,91692.0
2022-10-26 13:40:00,38.03,38.11,38.01,38.1,80455.0,36.9519,37.0296,36.9324,37.0199,80455.0
2022-10-26 13:45:00,38.1,38.13,38.09,38.11,68390.0,37.0199,37.049,37.0102,37.0296,68390.0
2022-10-26 13:50:00,38.11,38.13,38.09,38.12,103180.0,37.0296,37.049,37.0102,37.0393,103180.0
2022-10-26 13:55:00,38.11,38.13,38.07,38.12,60540.0,37.0296,37.049,36.9907,37.0393,60540.0
2022-10-26 14:00:00,38.11,38.17,38.1,38.16,110852.0,37.0296,37.0879,37.0199,37.0782,110852.0
2022-10-26 14:05:00,38.17,38.23,38.17,38.22,100066.0,37.0879,37.1462,37.0879,37.1365,100066.0
2022-10-26 14:10:00,38.22,38.25,38.17,38.17,86150.0,37.1365,37.1656,37.0879,37.0879,86150.0
2022-10-26 14:15:00,38.17,38.2,38.12,38.15,159500.0,37.0879,37.1171,37.0393,37.0685,159500.0
2022-10-26 14:20:00,38.14,38.16,38.09,38.13,75015.0,37.0588,37.0782,37.0102,37.049,75015.0
2022-10-26 14:25:00,38.13,38.16,38.1,38.11,93476.0,37.049,37.0782,37.0199,37.0296,93476.0
2022-10-26 14:30:00,38.11,38.14,38.1,38.14,85867.0,37.0296,37.0588,37.0199,37.0588,85867.0
2022-10-26 14:35:00,38.13,38.25,38.12,38.2,122785.0,37.049,37.1656,37.0393,37.1171,122785.0
2022-10-26 14:40:00,38.21,38.22,38.12,38.14,112934.0,37.1268,37.1365,37.0393,37.0588,112934.0
2022-10-26 14:45:00,38.14,38.25,38.14,38.21,150458.0,37.0588,37.1656,37.0588,37.1268,150458.0
2022-10-26 14:50:00,38.2,38.2,38.1,38.14,112585.0,37.1171,37.1171,37.0199,37.0588,112585.0
2022-10-26 14:55:00,38.13,38.2,38.1,38.18,98278.0,37.049,37.1171,37.0199,37.0976,98278.0
2022-10-26 15:00:00,38.17,38.17,38.08,38.09,134056.0,37.0879,37.0879,37.0005,37.0102,134056.0
2022-10-26 15:05:00,38.09,38.13,38.07,38.1,118798.0,37.0102,37.049,36.9907,37.0199,118798.0
2022-10-26 15:10:00,38.1,38.1,37.99,38.02,146034.0,37.0199,37.0199,36.913,36.9422,146034.0
2022-10-26 15:15:00,38.02,38.04,37.95,37.97,185359.0,36.9422,36.9616,36.8741,36.8936,185359.0
2022-10-26 15:20:00,37.97,37.98,37.88,37.92,220910.0,36.8936,36.9033,36.8061,36.845,220910.0
2022-10-26 15:25:00,37.93,37.93,37.85,37.86,285357.0,36.8547,36.8547,36.777,36.7867,285357.0
2022-10-26 15:30:00,37.86,37.96,37.83,37.95,413848.0,36.7867,36.8839,36.7575,36.8741,413848.0
2022-10-26 15:35:00,37.95,38.01,37.87,37.99,227194.0,36.8741,36.9324,36.7964,36.913,227194.0
2022-10-26 15:40:00,37.98,37.99,37.94,37.95,267405.0,36.9033,36.913,36.8644,36.8741,267405.0
2022-10-26 15:45:00,37.95,37.97,37.87,37.91,290841.0,36.8741,36.8936,36.7964,36.8353,290841.0
2022-10-26 15:50:00,37.91,37.92,37.83,37.91,351183.0,36.8353,36.845,36.7575,36.8353,351183.0
2022-10-26 15:55:00,37.9,37.92,37.85,37.89,822304.0,36.8256,36.845,36.777,36.8158,822304.0
2022-10-27 09:30:00,38.04,38.4,37.86,38.39,395729.0,36.9616,37.3114,36.7867,37.3017,395729.0
2022-10-27 09:35:00,38.39,38.45,37.96,38.02,220867.0,37.3017,37.36,36.8839,36.9422,220867.0
2022-10-27 09:40:00,38.03,38.19,37.91,38.18,192128.0,36.9519,37.1073,36.8353,37.0976,192128.0
2022-10-27 09:45:00,38.18,38.19,37.69,37.71,252763.0,37.0976,37.1073,36.6215,36.6409,252763.0
2022-10-27 09:50:00,37.72,37.75,37.46,37.54,247324.0,36.6507,36.6798,36.398,36.4758,247324.0
2022-10-27 09:55:00,37.53,37.57,37.4,37.48,162435.0,36.466,36.5049,36.3397,36.4175,162435.0
2022-10-27 10:00:00,37.47,37.88,37.47,37.85,241102.0,36.4077,36.8061,36.4077,36.777,241102.0
2022-10-27 10:05:00,37.86,38.13,37.85,38.06,317487.0,36.7867,37.049,36.777,36.981,317487.0
2022-10-27 10:10:00,38.05,38.43,37.94,38.38,345159.0,36.9713,37.3405,36.8644,37.292,345159.0
2022-10-27 10:15:00,38.39,38.49,38.38,38.41,213579.0,37.3017,37.3988,37.292,37.3211,213579.0
2022-10-27 10:20:00,38.41,38.44,38.16,38.23,175975.0,37.3211,37.3503,37.0782,37.1462,175975.0
2022-10-27 10:25:00,38.23,38.42,38.23,38.31,122138.0,37.1462,37.3308,37.1462,37.2239,122138.0
2022-10-27 10:30:00,38.32,38.47,38.24,38.44,119157.0,37.2337,37.3794,37.1559,37.3503,119157.0
2022-10-27 10:35:00,38.43,38.44,38.16,38.3,132847.0,37.3405,37.3503,37.0782,37.2142,132847.0
2022-10-27 10:40:00,38.29,38.3,38.03,38.04,82278.0,37.2045,37.2142,36.9519,36.9616,82278.0
2022-10-27 10:45:00,38.03,38.05,37.9,37.96,330358.0,36.9519,36.9713,36.8256,36.8839,330358.0
2022-10-27 10:50:00,37.95,38.11,37.95,38.08,71401.0,36.8741,37.0296,36.8741,37.0005,71401.0
2022-10-27 10:55:00,38.07,38.09,37.91,37.94,90595.0,36.9907,37.0102,36.8353,36.8644,90595.0
2022-10-27 11:00:00,37.93,38.01,37.87,37.94,102829.0,36.8547,36.9324,36.7964,36.8644,102829.0
2022-10-27 11:05:00,37.93,38.04,37.9,38.0,89912.0,36.8547,36.9616,36.8256,36.9227,89912.0
2022-10-27 11:10:00,38.0,38.07,37.93,37.99,124601.0,36.9227,36.9907,36.8547,36.913,124601.0
2022-10-27 11:15:00,37.97,37.99,37.89,37.92,66985.0,36.8936,36.913,36.8158,36.845,66985.0
2022-10-27 11:20:00,37.91,38.13,37.9,38.11,80387.0,36.8353,37.049,36.8256,37.0296,80387.0
2022-10-27 11:25:00,38.11,38.12,37.96,38.02,90984.0,37.0296,37.0393,36.8839,36.9422,90984.0
2022-10-27 11:30:00,38.02,38.13,37.95,38.05,109915.0,36.9422,37.049,36.8741,36.9713,109915.0
2022-10-27 11:35:00,38.05,38.1,37.92,37.93,116555.0,36.9713,37.0199,36.845,36.8547,116555.0
2022-10-27 11:40:00,37.93,37.99,37.85,37.89,120396.0,36.8547,36.913,36.777,36.8158,120396.0
2022-10-27 11:45:00,37.89,37.94,37.86,37.9,48550.0,36.8158,36.8644,36.7867,36.8256,48550.0
2022-10-27 11:50:00,37.9,37.96,37.89,37.95,69384.0,36.8256,36.8839,36.8158,36.8741,69384.0
2022-10-27 11:55:00,37.96,38.0,37.93,37.95,52401.0,36.8839,36.9227,36.8547,36.8741,52401.0
2022-10-27 12:00:00,37.96,38.09,37.9,38.06,129922.0,36.8839,37.0102,36.8256,36.981,129922.0
2022-10-27 12:05:00,38.06,38.18,38.05,38.13,70213.0,36.981,37.0976,36.9713,37.049,70213.0
2022-10-27 12:10:00,38.13,38.21,38.08,38.19,60665.0,37.049,37.1268,37.0005,37.1073,60665.0
2022-10-27 12:15:00,38.19,38.22,38.13,38.14,99983.0,37.1073,37.1365,37.049,37.0588,99983.0
2022-10-27 12:20:00,38.14,38.16,38.07,38.14,70653.0,37.0588,37.0782,36.9907,37.0588,70653.0
2022-10-27 12:25:00,38.14,38.16,37.97,37.99,78977.0,37.0588,37.0782,36.8936,36.913,78977.0
2022-10-27 12:30:00,37.99,38.14,37.99,38.13,63050.0,36.913,37.0588,36.913,37.049,63050.0
2022-10-27 12:35:00,38.13,38.15,38.09,38.13,59317.0,37.049,37.0685,37.0102,37.049,59317.0
2022-10-27 12:40:00,38.13,38.19,38.12,38.16,60755.0,37.049,37.1073,37.0393,37.0782,60755.0
2022-10-27 12:45:00,38.16,38.21,38.14,38.2,100052.0,37.0782,37.1268,37.0588,37.1171,100052.0
2022-10-27 12:50:00,38.2,38.31,38.19,38.3,80927.0,37.1171,37.2239,37.1073,37.2142,80927.0
2022-10-27 12:55:00,38.3,38.46,38.3,38.45,153176.0,37.2142,37.3697,37.2142,37.36,153176.0
2022-10-27 13:00:00,38.45,38.48,38.41,38.48,88842.0,37.36,37.3891,37.3211,37.3891,88842.0
2022-10-27 13:05:00,38.48,38.61,38.47,38.59,185796.0,37.3891,37.5154,37.3794,37.496,185796.0
2022-10-27 13:10:00,38.59,38.62,38.53,38.58,146141.0,37.496,37.5251,37.4377,37.4863,146141.0
2022-10-27 13:15:00,38.57,38.62,38.52,38.6,107817.0,37.4766,37.5251,37.428,37.5057,107817.0
2022-10-27 13:20:00,38.61,38.64,38.55,38.55,57950.0,37.5154,37.5446,37.4571,37.4571,57950.0
2022-10-27 13:25:00,38.55,38.56,38.44,38.47,69169.0,37.4571,37.4668,37.3503,37.3794,69169.0
2022-10-27 13:30:00,38.47,38.48,38.39,38.43,53644.0,37.3794,37.3891,37.3017,37.3405,53644.0
2022-10-27 13:35:00,38.43,38.44,38.36,38.37,61283.0,37.3405,37.3503,37.2725,37.2822,61283.0
2022-10-27 13:40:00,38.37,38.4,38.36,38.38,53412.0,37.2822,37.3114,37.2725,37.292,53412.0
2022-10-27 13:45:00,38.38,38.4,38.36,38.39,47039.0,37.292,37.3114,37.2725,37.3017,47039.0
2022-10-27 13:50:00,38.39,38.42,38.28,38.3,72688.0,37.3017,37.3308,37.1948,37.2142,72688.0
2022-10-27 13:55:00,38.3,38.33,38.21,38.23,60356.0,37.2142,37.2434,37.1268,37.1462,60356.0
2022-10-27 14:00:00,38.23,38.27,38.21,38.22,113567.0,37.1462,37.1851,37.1268,37.1365,113567.0
2022-10-27 14:05:00,38.21,38.23,38.15,38.15,49542.0,37.1268,37.1462,37.0685,37.0685,49542.0
2022-10-27 14:10:00,38.15,38.18,38.1,38.16,60269.0,37.0685,37.0976,37.0199,37.0782,60269.0
2022-10-27 14:15:00,38.16,38.21,38.15,38.2,63635.0,37.0782,37.1268,37.0685,37.1171,63635.0
2022-10-27 14:20:00,38.19,38.24,38.16,38.23,44075.0,37.1073,37.1559,37.0782,37.1462,44075.0
2022-10-27 14:25:00,38.22,38.24,38.2,38.23,42788.0,37.1365,37.1559,37.1171,37.1462,42788.0
2022-10-27 14:30:00,38.23,38.26,38.19,38.26,43691.0,37.1462,37.1754,37.1073,37.1754,43691.0
2022-10-27 14:35:00,38.25,38.26,38.22,38.23,48615.0,37.1656,37.1754,37.1365,37.1462,48615.0
2022-10-27 14:40:00,38.22,38.25,38.19,38.21,65816.0,37.1365,37.1656,37.1073,37.1268,65816.0
2022-10-27 14:45:00,38.22,38.28,38.22,38.23,70902.0,37.1365,37.1948,37.1365,37.1462,70902.0
2022-10-27 14:50:00,38.23,38.24,38.18,38.21,59482.0,37.1462,37.1559,37.0976,37.1268,59482.0
2022-10-27 14:55:00,38.21,38.22,38.1,38.13,73069.0,37.1268,37.1365,37.0199,37.049,73069.0
2022-10-27 15:00:00,38.13,38.24,38.12,38.2,132080.0,37.049,37.1559,37.0393,37.1171,132080.0
2022-10-27 15:05:00,38.2,38.23,38.05,38.08,112216.0,37.1171,37.1462,36.9713,37.0005,112216.0
2022-10-27 15:10:00,38.08,38.19,38.07,38.13,151466.0,37.0005,37.1073,36.9907,37.049,151466.0
2022-10-27 15:15:00,38.13,38.21,38.12,38.16,190337.0,37.049,37.1268,37.0393,37.0782,190337.0
2022-10-27 15:20:00,38.16,38.21,38.1,38.14,116004.0,37.0782,37.1268,37.0199,37.0588,116004.0
2022-10-27 15:25:00,38.14,38.16,38.08,38.14,136722.0,37.0588,37.0782,37.0005,37.0588,136722.0
2022-10-27 15:30:00,38.15,38.21,38.11,38.16,185122.0,37.0685,37.1268,37.0296,37.0782,185122.0
2022-10-27 15:35:00,38.16,38.2,38.11,38.16,130072.0,37.0782,37.1171,37.0296,37.0782,130072.0
2022-10-27 15:40:00,38.15,38.23,38.12,38.19,170240.0,37.0685,37.1462,37.0393,37.1073,170240.0
2022-10-27 15:45:00,38.18,38.21,38.12,38.15,293803.0,37.0976,37.1268,37.0393,37.0685,293803.0
2022-10-27 15:50:00,38.15,38.18,38.06,38.08,361278.0,37.0685,37.0976,36.981,37.0005,361278.0
2022-10-27 15:55:00,38.08,38.17,38.05,38.16,796467.0,37.0005,37.0879,36.9713,37.0782,796467.0
2022-10-28 09:30:00,38.2,38.63,38.12,38.46,315811.0,37.1171,37.5349,37.0393,37.3697,315811.0
2022-10-28 09:35:00,38.47,38.71,38.43,38.58,140958.0,37.3794,37.6126,37.3405,37.4863,140958.0
2022-10-28 09:40:00,38.57,38.62,38.44,38.51,133644.0,37.4766,37.5251,37.3503,37.4183,133644.0
2022-10-28 09:45:00,38.52,38.57,38.4,38.55,137485.0,37.428,37.4766,37.3114,37.4571,137485.0
2022-10-28 09:50:00,38.55,38.6,38.43,38.56,130630.0,37.4571,37.5057,37.3405,37.4668,130630.0
2022-10-28 09:55:00,38.55,38.56,38.41,38.51,78349.0,37.4571,37.4668,37.3211,37.4183,78349.0
2022-10-28 10:00:00,38.52,38.59,38.29,38.32,139937.0,37.428,37.496,37.2045,37.2337,139937.0
2022-10-28 10:05:00,38.33,38.4,38.16,38.16,87694.0,37.2434,37.3114,37.0782,37.0782,87694.0
2022-10-28 10:10:00,38.16,38.24,38.09,38.22,78589.0,37.0782,37.1559,37.0102,37.1365,78589.0
2022-10-28 10:15:00,38.23,38.36,38.17,38.34,116361.0,37.1462,37.2725,37.0879,37.2531,116361.0
2022-10-28 10:20:00,38.33,38.35,38.23,38.31,74188.0,37.2434,37.2628,37.1462,37.2239,74188.0
2022-10-28 10:25:00,38.31,38.48,38.31,38.46,137306.0,37.2239,37.3891,37.2239,37.3697,137306.0
2022-10-28 10:30:00,38.45,38.54,38.41,38.42,109333.0,37.36,37.4474,37.3211,37.3308,109333.0
2022-10-28 10:35:00,38.41,38.41,38.24,38.25,77014.0,37.3211,37.3211,37.1559,37.1656,77014.0
2022-10-28 10:40:00,38.25,38.28,38.19,38.23,68735.0,37.1656,37.1948,37.1073,37.1462,68735.0
2022-10-28 10:45:00,38.25,38.37,38.22,38.37,88032.0,37.1656,37.2822,37.1365,37.2822,88032.0
2022-10-28 10:50:00,38.37,38.42,38.32,38.42,103784.0,37.2822,37.3308,37.2337,37.3308,103784.0
2022-10-28 10:55:00,38.41,38.42,38.34,38.37,45693.0,37.3211,37.3308,37.2531,37.2822,45693.0
2022-10-28 11:00:00,38.38,38.46,38.37,38.41,96196.0,37.292,37.3697,37.2822,37.3211,96196.0
2022-10-28 11:05:00,38.41,38.5,38.32,38.47,99586.0,37.3211,37.4086,37.2337,37.3794,99586.0
2022-10-28 11:10:00,38.46,38.54,38.44,38.45,121309.0,37.3697,37.4474,37.3503,37.36,121309.0
2022-10-28 11:15:00,38.45,38.46,38.35,38.4,84554.0,37.36,37.3697,37.2628,37.3114,84554.0
2022-10-28 11:20:00,38.4,38.44,38.26,38.28,85385.0,37.3114,37.3503,37.1754,37.1948,85385.0
2022-10-28 11:25:00,38.29,38.32,38.23,38.26,57274.0,37.2045,37.2337,37.1462,37.1754,57274.0
2022-10-28 11:30:00,38.26,38.32,38.24,38.27,88316.0,37.1754,37.2337,37.1559,37.1851,88316.0
2022-10-28 11:35:00,38.27,38.29,38.22,38.29,53360.0,37.1851,37.2045,37.1365,37.2045,53360.0
2022-10-28 11:40:00,38.29,38.38,38.28,38.36,77356.0,37.2045,37.292,37.1948,37.2725,77356.0
2022-10-28 11:45:00,38.36,38.44,38.34,38.43,61209.0,37.2725,37.3503,37.2531,37.3405,61209.0
2022-10-28 11:50:00,38.42,38.46,38.39,38.4,83196.0,37.3308,37.3697,37.3017,37.3114,83196.0
2022-10-28 11:55:00,38.4,38.45,38.37,38.41,34275.0,37.3114,37.36,37.2822,37.3211,34275.0
2022-10-28 12:00:00,38.41,38.52,38.41,38.46,84228.0,37.3211,37.428,37.3211,37.3697,84228.0
2022-10-28 12:05:00,38.46,38.51,38.41,38.44,100986.0,37.3697,37.4183,37.3211,37.3503,100986.0
2022-10-28 12:10:00,38.44,38.46,38.4,38.46,49721.0,37.3503,37.3697,37.3114,37.3697,49721.0
2022-10-28 12:15:00,38.47,38.5,38.44,38.45,31246.0,37.3794,37.4086,37.3503,37.36,31246.0
2022-10-28 12:20:00,38.45,38.51,38.45,38.51,32430.0,37.36,37.4183,37.36,37.4183,32430.0
2022-10-28 12:25:00,38.5,38.52,38.48,38.52,42644.0,37.4086,37.428,37.3891,37.428,42644.0
2022-10-28 12:30:00,38.52,38.56,38.49,38.55,40214.0,37.428,37.4668,37.3988,37.4571,40214.0
2022-10-28 12:35:00,38.55,38.57,38.48,38.48,59450.0,37.4571,37.4766,37.3891,37.3891,59450.0
2022-10-28 12:40:00,38.49,38.53,38.45,38.48,47180.0,37.3988,37.4377,37.36,37.3891,47180.0
2022-10-28 12:45:00,38.48,38.49,38.43,38.48,68466.0,37.3891,37.3988,37.3405,37.3891,68466.0
2022-10-28 12:50:00,38.48,38.5,38.46,38.48,55294.0,37.3891,37.4086,37.3697,37.3891,55294.0
2022-10-28 12:55:00,38.48,38.5,38.45,38.48,48758.0,37.3891,37.4086,37.36,37.3891,48758.0
2022-10-28 13:00:00,38.48,38.49,38.44,38.45,26236.0,37.3891,37.3988,37.3503,37.36,26236.0
2022-10-28 13:05:00,38.45,38.5,38.44,38.49,55986.0,37.36,37.4086,37.3503,37.3988,55986.0
2022-10-28 13:10:00,38.48,38.5,38.45,38.48,69682.0,37.3891,37.4086,37.36,37.3891,69682.0
2022-10-28 13:15:00,38.48,38.49,38.37,38.37,72677.0,37.3891,37.3988,37.2822,37.2822,72677.0
2022-10-28 13:20:00,38.37,38.41,38.33,38.4,83881.0,37.2822,37.3211,37.2434,37.3114,83881.0
2022-10-28 13:25:00,38.4,38.44,38.39,38.4,56771.0,37.3114,37.3503,37.3017,37.3114,56771.0
2022-10-28 13:30:00,38.4,38.47,38.39,38.45,76071.0,37.3114,37.3794,37.3017,37.36,76071.0
2022-10-28 13:35:00,38.45,38.48,38.41,38.45,61354.0,37.36,37.3891,37.3211,37.36,61354.0
2022-10-28 13:40:00,38.45,38.49,38.44,38.49,62913.0,37.36,37.3988,37.3503,37.3988,62913.0
2022-10-28 13:45:00,38.49,38.54,38.48,38.51,72097.0,37.3988,37.4474,37.3891,37.4183,72097.0
2022-10-28 13:50:00,38.52,38.61,38.52,38.59,65330.0,37.428,37.5154,37.428,37.496,65330.0
2022-10-28 13:55:00,38.59,38.61,38.55,38.55,67178.0,37.496,37.5154,37.4571,37.4571,67178.0
2022-10-28 14:00:00,38.56,38.61,38.54,38.55,49715.0,37.4668,37.5154,37.4474,37.4571,49715.0
2022-10-28 14:05:00,38.55,38.59,38.53,38.55,54742.0,37.4571,37.496,37.4377,37.4571,54742.0
2022-10-28 14:10:00,38.55,38.61,38.53,38.6,70108.0,37.4571,37.5154,37.4377,37.5057,70108.0
2022-10-28 14:15:00,38.6,38.66,38.59,38.65,56578.0,37.5057,37.564,37.496,37.5543,56578.0
2022-10-28 14:20:00,38.66,38.66,38.61,38.62,71404.0,37.564,37.564,37.5154,37.5251,71404.0
2022-10-28 14:25:00,38.62,38.65,38.6,38.62,86645.0,37.5251,37.5543,37.5057,37.5251,86645.0
2022-10-28 14:30:00,38.62,38.63,38.54,38.59,110374.0,37.5251,37.5349,37.4474,37.496,110374.0
2022-10-28 14:35:00,38.59,38.64,38.59,38.63,69683.0,37.496,37.5446,37.496,37.5349,69683.0
2022-10-28 14:40:00,38.64,38.7,38.62,38.7,77819.0,37.5446,37.6029,37.5251,37.6029,77819.0
2022-10-28 14:45:00,38.7,38.74,38.69,38.74,69224.0,37.6029,37.6417,37.5932,37.6417,69224.0
2022-10-28 14:50:00,38.74,38.79,38.73,38.76,83015.0,37.6417,37.6903,37.632,37.6612,83015.0
2022-10-28 14:55:00,38.76,38.79,38.75,38.79,62170.0,37.6612,37.6903,37.6515,37.6903,62170.0
2022-10-28 15:00:00,38.79,38.83,38.73,38.74,100527.0,37.6903,37.7292,37.632,37.6417,100527.0
2022-10-28 15:05:00,38.74,38.79,38.7,38.77,109868.0,37.6417,37.6903,37.6029,37.6709,109868.0
2022-10-28 15:10:00,38.77,38.81,38.77,38.8,97465.0,37.6709,37.7098,37.6709,37.7,97465.0
2022-10-28 15:15:00,38.8,38.8,38.75,38.77,73805.0,37.7,37.7,37.6515,37.6709,73805.0
2022-10-28 15:20:00,38.76,38.77,38.72,38.76,73044.0,37.6612,37.6709,37.6223,37.6612,73044.0
2022-10-28 15:25:00,38.76,38.8,38.74,38.77,98085.0,37.6612,37.7,37.6417,37.6709,98085.0
2022-10-28 15:30:00,38.77,38.8,38.75,38.78,130117.0,37.6709,37.7,37.6515,37.6806,130117.0
2022-10-28 15:35:00,38.79,38.8,38.73,38.79,155729.0,37.6903,37.7,37.632,37.6903,155729.0
2022-10-28 15:40:00,38.79,38.87,38.77,38.86,199797.0,37.6903,37.7681,37.6709,37.7583,199797.0
2022-10-28 15:45:00,38.86,38.86,38.81,38.86,198844.0,37.7583,37.7583,37.7098,37.7583,198844.0
2022-10-28 15:50:00,38.85,38.88,38.81,38.87,351504.0,37.7486,37.7778,37.7098,37.7681,351504.0
2022-10-28 15:55:00,38.87,38.87,38.79,38.85,569145.0,37.7681,37.7681,37.6903,37.7486,569145.0
2022-10-31 09:30:00,38.55,38.88,38.36,38.72,391029.0,37.4571,37.7778,37.2725,37.6223,391029.0
2022-10-31 09:35:00,38.72,38.86,38.67,38.82,143191.0,37.6223,37.7583,37.5737,37.7195,143191.0
2022-10-31 09:40:00,38.82,38.93,38.7,38.73,132979.0,37.7195,37.8264,37.6029,37.632,132979.0
2022-10-31 09:45:00,38.74,38.79,38.66,38.68,124635.0,37.6417,37.6903,37.564,37.5834,124635.0
2022-10-31 09:50:00,38.68,38.8,38.63,38.79,185950.0,37.5834,37.7,37.5349,37.6903,185950.0
2022-10-31 09:55:00,38.79,38.89,38.74,38.78,83787.0,37.6903,37.7875,37.6417,37.6806,83787.0
2022-10-31 10:00:00,38.77,38.97,38.77,38.94,122108.0,37.6709,37.8652,37.6709,37.8361,122108.0
2022-10-31 10:05:00,38.95,38.98,38.89,38.91,94949.0,37.8458,37.8749,37.7875,37.8069,94949.0
2022-10-31 10:10:00,38.89,39.1,38.88,39.09,114264.0,37.7875,37.9915,37.7778,37.9818,114264.0
2022-10-31 10:15:00,39.1,39.25,39.1,39.13,94707.0,37.9915,38.1373,37.9915,38.0207,94707.0
2022-10-31 10:20:00,39.13,39.15,38.99,38.99,109490.0,38.0207,38.0401,37.8847,37.8847,109490.0
2022-10-31 10:25:00,39.0,39.13,39.0,39.07,345354.0,37.8944,38.0207,37.8944,37.9624,345354.0
2022-10-31 10:30:00,39.06,39.12,38.96,39.0,90428.0,37.9527,38.011,37.8555,37.8944,90428.0
2022-10-31 10:35:00,38.99,39.13,38.95,39.12,120090.0,37.8847,38.0207,37.8458,38.011,120090.0
2022-10-31 10:40:00,39.11,39.2,39.09,39.18,63063.0,38.0013,38.0887,37.9818,38.0693,63063.0
2022-10-31 10:45:00,39.18,39.26,39.14,39.19,128839.0,38.0693,38.147,38.0304,38.079,128839.0
2022-10-31 10:50:00,39.18,39.24,39.16,39.19,78239.0,38.0693,38.1276,38.0498,38.079,78239.0
2022-10-31 10:55:00,39.18,39.21,39.13,39.16,67724.0,38.0693,38.0984,38.0207,38.0498,67724.0
2022-10-31 11:00:00,39.16,39.28,39.12,39.23,82205.0,38.0498,38.1664,38.011,38.1179,82205.0
2022-10-31 11:05:00,39.23,39.34,39.19,39.29,99351.0,38.1179,38.2247,38.079,38.1762,99351.0
2022-10-31 11:10:00,39.28,39.31,39.21,39.23,136223.0,38.1664,38.1956,38.0984,38.1179,136223.0
2022-10-31 11:15:00,39.24,39.32,39.21,39.27,103872.0,38.1276,38.2053,38.0984,38.1567,103872.0
2022-10-31 11:20:00,39.27,39.37,39.24,39.35,87054.0,38.1567,38.2539,38.1276,38.2345,87054.0
2022-10-31 11:25:00,39.35,39.37,39.29,39.29,196235.0,38.2345,38.2539,38.1762,38.1762,196235.0
2022-10-31 11:30:00,39.29,39.34,39.23,39.3,92939.0,38.1762,38.2247,38.1179,38.1859,92939.0
2022-10-31 11:35:00,39.3,39.32,39.25,39.25,163190.0,38.1859,38.2053,38.1373,38.1373,163190.0
2022-10-31 11:40:00,39.25,39.39,39.25,39.39,515688.0,38.1373,38.2733,38.1373,38.2733,515688.0
2022-10-31 11:45:00,39.39,39.47,39.39,39.44,113724.0,38.2733,38.3511,38.2733,38.3219,113724.0
2022-10-31 11:50:00,39.43,39.47,39.37,39.47,66084.0,38.3122,38.3511,38.2539,38.3511,66084.0
2022-10-31 11:55:00,39.47,39.5,39.26,39.38,239608.0,38.3511,38.3802,38.147,38.2636,239608.0
2022-10-31 12:00:00,39.39,39.39,39.3,39.36,83594.0,38.2733,38.2733,38.1859,38.2442,83594.0
2022-10-31 12:05:00,39.35,39.36,39.18,39.18,95060.0,38.2345,38.2442,38.0693,38.0693,95060.0
2022-10-31 12:10:00,39.18,39.22,39.12,39.22,131033.0,38.0693,38.1081,38.011,38.1081,131033.0
2022-10-31 12:15:00,39.21,39.3,39.17,39.17,68023.0,38.0984,38.1859,38.0596,38.0596,68023.0
2022-10-31 12:20:00,39.18,39.24,39.14,39.2,44589.0,38.0693,38.1276,38.0304,38.0887,44589.0
2022-10-31 12:25:00,39.2,39.21,39.08,39.13,105610.0,38.0887,38.0984,37.9721,38.0207,105610.0
2022-10-31 12:30:00,39.12,39.17,39.08,39.09,84627.0,38.011,38.0596,37.9721,37.9818,84627.0
2022-10-31 12:35:00,39.08,39.12,39.03,39.05,71183.0,37.9721,38.011,37.9235,37.943,71183.0
2022-10-31 12:40:00,39.05,39.08,39.0,39.05,173951.0,37.943,37.9721,37.8944,37.943,173951.0
2022-10-31 12:45:00,39.06,39.09,39.01,39.06,83172.0,37.9527,37.9818,37.9041,37.9527,83172.0
2022-10-31 12:50:00,39.05,39.07,38.97,38.99,140824.0,37.943,37.9624,37.8652,37.8847,140824.0
2022-10-31 12:55:00,39.0,39.05,38.99,39.04,119089.0,37.8944,37.943,37.8847,37.9332,119089.0
2022-10-31 13:00:00,39.03,39.12,39.02,39.07,89980.0,37.9235,38.011,37.9138,37.9624,89980.0
2022-10-31 13:05:00,39.06,39.19,39.01,39.18,127086.0,37.9527,38.079,37.9041,38.0693,127086.0
2022-10-31 13:10:00,39.18,39.2,39.14,39.19,62377.0,38.0693,38.0887,38.0304,38.079,62377.0
2022-10-31 13:15:00,39.19,39.26,39.16,39.23,160921.0,38.079,38.147,38.0498,38.1179,160921.0
2022-10-31 13:20:00,39.23,39.34,39.23,39.3,63533.0,38.1179,38.2247,38.1179,38.1859,63533.0
2022-10-31 13:25:00,39.31,39.4,39.29,39.39,77957.0,38.1956,38.283,38.1762,38.2733,77957.0
2022-10-31 13:30:00,39.38,39.43,39.35,39.43,61058.0,38.2636,38.3122,38.2345,38.3122,61058.0
2022-10-31 13:35:00,39.43,39.44,39.39,39.4,74168.0,38.3122,38.3219,38.2733,38.283,74168.0
2022-10-31 13:40:00,39.4,39.4,39.34,39.37,96595.0,38.283,38.283,38.2247,38.2539,96595.0
2022-10-31 13:45:00,39.37,39.38,39.32,39.34,60197.0,38.2539,38.2636,38.2053,38.2247,60197.0
2022-10-31 13:50:00,39.35,39.39,39.32,39.34,54615.0,38.2345,38.2733,38.2053,38.2247,54615.0
2022-10-31 13:55:00,39.36,39.42,39.35,39.41,77415.0,38.2442,38.3025,38.2345,38.2928,77415.0
2022-10-31 14:00:00,39.41,39.51,39.39,39.5,91545.0,38.2928,38.3899,38.2733,38.3802,91545.0
2022-10-31 14:05:00,39.49,39.49,39.37,39.39,122363.0,38.3705,38.3705,38.2539,38.2733,122363.0
2022-10-31 14:10:00,39.39,39.42,39.34,39.41,71534.0,38.2733,38.3025,38.2247,38.2928,71534.0
2022-10-31 14:15:00,39.41,39.48,39.38,39.48,77875.0,38.2928,38.3608,38.2636,38.3608,77875.0
2022-10-31 14:20:00,39.47,39.51,39.47,39.5,78164.0,38.3511,38.3899,38.3511,38.3802,78164.0
2022-10-31 14:25:00,39.49,39.51,39.42,39.44,155078.0,38.3705,38.3899,38.3025,38.3219,155078.0
2022-10-31 14:30:00,39.45,39.55,39.43,39.53,85274.0,38.3316,38.4288,38.3122,38.4094,85274.0
2022-10-31 14:35:00,39.53,39.62,39.52,39.6,106833.0,38.4094,38.4968,38.3996,38.4774,106833.0
2022-10-31 14:40:00,39.59,39.63,39.56,39.62,92061.0,38.4676,38.5065,38.4385,38.4968,92061.0
2022-10-31 14:45:00,39.61,39.66,39.52,39.53,129747.0,38.4871,38.5357,38.3996,38.4094,129747.0
2022-10-31 14:50:00,39.53,39.54,39.46,39.48,150502.0,38.4094,38.4191,38.3413,38.3608,150502.0
2022-10-31 14:55:00,39.48,39.49,39.35,39.4,105299.0,38.3608,38.3705,38.2345,38.283,105299.0
2022-10-31 15:00:00,39.41,39.41,39.3,39.3,114731.0,38.2928,38.2928,38.1859,38.1859,114731.0
2022-10-31 15:05:00,39.3,39.36,39.27,39.28,162235.0,38.1859,38.2442,38.1567,38.1664,162235.0
2022-10-31 15:10:00,39.28,39.35,39.28,39.33,149942.0,38.1664,38.2345,38.1664,38.215,149942.0
2022-10-31 15:15:00,39.33,39.4,39.31,39.4,129931.0,38.215,38.283,38.1956,38.283,129931.0
2022-10-31 15:20:00,39.4,39.4,39.35,39.38,77936.0,38.283,38.283,38.2345,38.2636,77936.0
2022-10-31 15:25:00,39.38,39.4,39.35,39.4,67112.0,38.2636,38.283,38.2345,38.283,67112.0
2022-10-31 15:30:00,39.4,39.46,39.38,39.46,117690.0,38.283,38.3413,38.2636,38.3413,117690.0
2022-10-31 15:35:00,39.46,39.49,39.44,39.48,106327.0,38.3413,38.3705,38.3219,38.3608,106327.0
2022-10-31 15:40:00,39.48,39.5,39.42,39.43,127293.0,38.3608,38.3802,38.3025,38.3122,127293.0
2022-10-31 15:45:00,39.43,39.45,39.37,39.4,201135.0,38.3122,38.3316,38.2539,38.283,201135.0
2022-10-31 15:50:00,39.39,39.4,39.27,39.29,355025.0,38.2733,38.283,38.1567,38.1762,355025.0
2022-10-31 15:55:00,39.29,39.33,39.24,39.26,793662.0,38.1762,38.215,38.1276,38.147,793662.0
2022-11-01 09:30:00,39.92,40.1,39.57,39.65,484777.0,38.7883,38.9632,38.4482,38.5259,484777.0
2022-11-01 09:35:00,39.65,39.86,39.6,39.64,108339.0,38.5259,38.73,38.4774,38.5162,108339.0
2022-11-01 09:40:00,39.65,39.82,39.63,39.79,95101.0,38.5259,38.6911,38.5065,38.662,95101.0
2022-11-01 09:45:00,39.78,39.8,39.62,39.7,163826.0,38.6523,38.6717,38.4968,38.5745,163826.0
2022-11-01 09:50:00,39.7,39.79,39.66,39.73,160390.0,38.5745,38.662,38.5357,38.6037,160390.0
2022-11-01 09:55:00,39.73,39.79,39.7,39.75,91249.0,38.6037,38.662,38.5745,38.6231,91249.0
2022-11-01 10:00:00,39.74,39.77,39.38,39.38,141281.0,38.6134,38.6425,38.2636,38.2636,141281.0
2022-11-01 10:05:00,39.38,39.44,39.35,39.4,72273.0,38.2636,38.3219,38.2345,38.283,72273.0
2022-11-01 10:10:00,39.4,39.46,39.36,39.37,79104.0,38.283,38.3413,38.2442,38.2539,79104.0
2022-11-01 10:15:00,39.37,39.46,39.36,39.4,72388.0,38.2539,38.3413,38.2442,38.283,72388.0
2022-11-01 10:20:00,39.39,39.47,39.31,39.4,113338.0,38.2733,38.3511,38.1956,38.283,113338.0
2022-11-01 10:25:00,39.38,39.4,39.28,39.35,60518.0,38.2636,38.283,38.1664,38.2345,60518.0
2022-11-01 10:30:00,39.36,39.37,39.11,39.18,161526.0,38.2442,38.2539,38.0013,38.0693,161526.0
2022-11-01 10:35:00,39.19,39.21,38.99,38.99,114348.0,38.079,38.0984,37.8847,37.8847,114348.0
2022-11-01 10:40:00,39.0,39.0,38.85,38.87,125330.0,37.8944,37.8944,37.7486,37.7681,125330.0
2022-11-01 10:45:00,38.87,39.03,38.86,39.01,173636.0,37.7681,37.9235,37.7583,37.9041,173636.0
2022-11-01 10:50:00,39.0,39.07,38.96,39.05,69150.0,37.8944,37.9624,37.8555,37.943,69150.0
2022-11-01 10:55:00,39.05,39.1,38.98,39.05,50049.0,37.943,37.9915,37.8749,37.943,50049.0
2022-11-01 11:00:00,39.04,39.14,38.99,39.13,83376.0,37.9332,38.0304,37.8847,38.0207,83376.0
2022-11-01 11:05:00,39.13,39.14,39.03,39.09,54941.0,38.0207,38.0304,37.9235,37.9818,54941.0
2022-11-01 11:10:00,39.09,39.16,39.09,39.11,45355.0,37.9818,38.0498,37.9818,38.0013,45355.0
2022-11-01 11:15:00,39.1,39.11,38.95,38.95,72451.0,37.9915,38.0013,37.8458,37.8458,72451.0
2022-11-01 11:20:00,38.97,39.04,38.94,38.97,84115.0,37.8652,37.9332,37.8361,37.8652,84115.0
2022-11-01 11:25:00,38.96,39.05,38.93,39.05,63328.0,37.8555,37.943,37.8264,37.943,63328.0
2022-11-01 11:30:00,39.05,39.09,39.02,39.07,43542.0,37.943,37.9818,37.9138,37.9624,43542.0
2022-11-01 11:35:00,39.07,39.09,38.88,38.93,101894.0,37.9624,37.9818,37.7778,37.8264,101894.0
2022-11-01 11:40:00,38.94,38.97,38.87,38.89,89351.0,37.8361,37.8652,37.7681,37.7875,89351.0
2022-11-01 11:45:00,38.89,38.99,38.87,38.96,79224.0,37.7875,37.8847,37.7681,37.8555,79224.0
2022-11-01 11:50:00,38.96,39.02,38.95,39.0,70790.0,37.8555,37.9138,37.8458,37.8944,70790.0
2022-11-01 11:55:00,39.0,39.08,38.97,39.04,60790.0,37.8944,37.9721,37.8652,37.9332,60790.0
2022-11-01 12:00:00,39.02,39.11,39.01,39.1,57033.0,37.9138,38.0013,37.9041,37.9915,57033.0
2022-11-01 12:05:00,39.1,39.22,39.08,39.13,92218.0,37.9915,38.1081,37.9721,38.0207,92218.0
2022-11-01 12:10:00,39.13,39.18,39.06,39.09,69434.0,38.0207,38.0693,37.9527,37.9818,69434.0
2022-11-01 12:15:00,39.08,39.12,39.02,39.02,67224.0,37.9721,38.011,37.9138,37.9138,67224.0
2022-11-01 12:20:00,39.02,39.12,39.02,39.05,68009.0,37.9138,38.011,37.9138,37.943,68009.0
2022-11-01 12:25:00,39.05,39.13,39.04,39.11,114228.0,37.943,38.0207,37.9332,38.0013,114228.0
2022-11-01 12:30:00,39.1,39.13,39.05,39.07,107068.0,37.9915,38.0207,37.943,37.9624,107068.0
2022-11-01 12:35:00,39.07,39.11,39.01,39.1,71106.0,37.9624,38.0013,37.9041,37.9915,71106.0
2022-11-01 12:40:00,39.1,39.2,39.08,39.2,69649.0,37.9915,38.0887,37.9721,38.0887,69649.0
2022-11-01 12:45:00,39.19,39.21,39.13,39.14,98241.0,38.079,38.0984,38.0207,38.0304,98241.0
2022-11-01 12:50:00,39.14,39.18,39.11,39.16,111850.0,38.0304,38.0693,38.0013,38.0498,111850.0
2022-11-01 12:55:00,39.16,39.17,39.08,39.15,57206.0,38.0498,38.0596,37.9721,38.0401,57206.0
2022-11-01 13:00:00,39.15,39.22,39.14,39.2,55558.0,38.0401,38.1081,38.0304,38.0887,55558.0
2022-11-01 13:05:00,39.2,39.23,39.15,39.18,78522.0,38.0887,38.1179,38.0401,38.0693,78522.0
2022-11-01 13:10:00,39.19,39.28,39.18,39.27,45842.0,38.079,38.1664,38.0693,38.1567,45842.0
2022-11-01 13:15:00,39.27,39.32,39.26,39.29,48376.0,38.1567,38.2053,38.147,38.1762,48376.0
2022-11-01 13:20:00,39.29,39.31,39.21,39.22,66970.0,38.1762,38.1956,38.0984,38.1081,66970.0
2022-11-01 13:25:00,39.21,39.22,39.18,39.21,65934.0,38.0984,38.1081,38.0693,38.0984,65934.0
2022-11-01 13:30:00,39.2,39.21,39.15,39.16,44604.0,38.0887,38.0984,38.0401,38.0498,44604.0
2022-11-01 13:35:00,39.16,39.18,39.11,39.15,105208.0,38.0498,38.0693,38.0013,38.0401,105208.0
2022-11-01 13:40:00,39.15,39.21,39.15,39.19,75904.0,38.0401,38.0984,38.0401,38.079,75904.0
2022-11-01 13:45:00,39.19,39.25,39.17,39.21,81611.0,38.079,38.1373,38.0596,38.0984,81611.0
2022-11-01 13:50:00,39.2,39.25,39.19,39.2,49261.0,38.0887,38.1373,38.079,38.0887,49261.0
2022-11-01 13:55:00,39.2,39.24,39.19,39.22,95259.0,38.0887,38.1276,38.079,38.1081,95259.0
2022-11-01 14:00:00,39.23,39.29,39.2,39.21,65679.0,38.1179,38.1762,38.0887,38.0984,65679.0
2022-11-01 14:05:00,39.22,39.25,39.18,39.23,49163.0,38.1081,38.1373,38.0693,38.1179,49163.0
2022-11-01 14:10:00,39.23,39.23,39.15,39.16,49241.0,38.1179,38.1179,38.0401,38.0498,49241.0
2022-11-01 14:15:00,39.17,39.19,39.11,39.13,76220.0,38.0596,38.079,38.0013,38.0207,76220.0
2022-11-01 14:20:00,39.13,39.21,39.11,39.19,57015.0,38.0207,38.0984,38.0013,38.079,57015.0
2022-11-01 14:25:00,39.18,39.21,39.15,39.2,45367.0,38.0693,38.0984,38.0401,38.0887,45367.0
2022-11-01 14:30:00,39.2,39.22,39.16,39.2,59494.0,38.0887,38.1081,38.0498,38.0887,59494.0
2022-11-01 14:35:00,39.21,39.25,39.2,39.23,51153.0,38.0984,38.1373,38.0887,38.1179,51153.0
2022-11-01 14:40:00,39.23,39.25,39.2,39.23,50188.0,38.1179,38.1373,38.0887,38.1179,50188.0
2022-11-01 14:45:00,39.23,39.24,39.2,39.22,93457.0,38.1179,38.1276,38.0887,38.1081,93457.0
2022-11-01 14:50:00,39.23,39.32,39.22,39.29,66356.0,38.1179,38.2053,38.1081,38.1762,66356.0
2022-11-01 14:55:00,39.29,39.42,39.28,39.39,121592.0,38.1762,38.3025,38.1664,38.2733,121592.0
2022-11-01 15:00:00,39.39,39.43,39.33,39.39,161110.0,38.2733,38.3122,38.215,38.2733,161110.0
2022-11-01 15:05:00,39.39,39.4,39.32,39.37,87700.0,38.2733,38.283,38.2053,38.2539,87700.0
2022-11-01 15:10:00,39.37,39.38,39.28,39.31,97673.0,38.2539,38.2636,38.1664,38.1956,97673.0
2022-11-01 15:15:00,39.32,39.34,39.27,39.32,106624.0,38.2053,38.2247,38.1567,38.2053,106624.0
2022-11-01 15:20:00,39.33,39.37,39.32,39.35,51794.0,38.215,38.2539,38.2053,38.2345,51794.0
2022-11-01 15:25:00,39.34,39.35,39.27,39.31,110573.0,38.2247,38.2345,38.1567,38.1956,110573.0
2022-11-01 15:30:00,39.32,39.37,39.31,39.36,94253.0,38.2053,38.2539,38.1956,38.2442,94253.0
2022-11-01 15:35:00,39.36,39.39,39.28,39.28,180443.0,38.2442,38.2733,38.1664,38.1664,180443.0
2022-11-01 15:40:00,39.28,39.33,39.27,39.3,150962.0,38.1664,38.215,38.1567,38.1859,150962.0
2022-11-01 15:45:00,39.3,39.39,39.27,39.38,209272.0,38.1859,38.2733,38.1567,38.2636,209272.0
2022-11-01 15:50:00,39.38,39.39,39.3,39.35,227818.0,38.2636,38.2733,38.1859,38.2345,227818.0
2022-11-01 15:55:00,39.34,39.39,39.31,39.34,549233.0,38.2247,38.2733,38.1956,38.2247,549233.0
2022-11-02 09:30:00,39.22,39.29,38.94,39.22,228016.0,38.1081,38.1762,37.8361,38.1081,228016.0
2022-11-02 09:35:00,39.22,39.28,39.07,39.24,159018.0,38.1081,38.1664,37.9624,38.1276,159018.0
2022-11-02 09:40:00,39.25,39.43,39.17,39.37,115859.0,38.1373,38.3122,38.0596,38.2539,115859.0
2022-11-02 09:45:00,39.36,39.5,39.26,39.38,181214.0,38.2442,38.3802,38.147,38.2636,181214.0
2022-11-02 09:50:00,39.36,39.44,39.29,39.44,54875.0,38.2442,38.3219,38.1762,38.3219,54875.0
2022-11-02 09:55:00,39.43,39.46,39.33,39.35,101573.0,38.3122,38.3413,38.215,38.2345,101573.0
2022-11-02 10:00:00,39.35,39.43,39.31,39.34,107184.0,38.2345,38.3122,38.1956,38.2247,107184.0
2022-11-02 10:05:00,39.34,39.37,39.12,39.15,100183.0,38.2247,38.2539,38.011,38.0401,100183.0
2022-11-02 10:10:00,39.15,39.2,39.09,39.11,87736.0,38.0401,38.0887,37.9818,38.0013,87736.0
2022-11-02 10:15:00,39.1,39.18,39.08,39.09,102733.0,37.9915,38.0693,37.9721,37.9818,102733.0
2022-11-02 10:20:00,39.08,39.19,39.04,39.17,71362.0,37.9721,38.079,37.9332,38.0596,71362.0
2022-11-02 10:25:00,39.17,39.25,39.16,39.21,69992.0,38.0596,38.1373,38.0498,38.0984,69992.0
2022-11-02 10:30:00,39.22,39.31,39.2,39.31,72500.0,38.1081,38.1956,38.0887,38.1956,72500.0
2022-11-02 10:35:00,39.32,39.37,39.28,39.31,240973.0,38.2053,38.2539,38.1664,38.1956,240973.0
2022-11-02 10:40:00,39.33,39.35,39.28,39.33,49121.0,38.215,38.2345,38.1664,38.215,49121.0
2022-11-02 10:45:00,39.32,39.43,39.32,39.34,86091.0,38.2053,38.3122,38.2053,38.2247,86091.0
2022-11-02 10:50:00,39.34,39.43,39.27,39.43,117476.0,38.2247,38.3122,38.1567,38.3122,117476.0
2022-11-02 10:55:00,39.44,39.5,39.41,39.48,59783.0,38.3219,38.3802,38.2928,38.3608,59783.0
2022-11-02 11:00:00,39.49,39.56,39.47,39.47,100291.0,38.3705,38.4385,38.3511,38.3511,100291.0
2022-11-02 11:05:00,39.47,39.49,39.41,39.44,121755.0,38.3511,38.3705,38.2928,38.3219,121755.0
2022-11-02 11:10:00,39.45,39.57,39.44,39.5,58120.0,38.3316,38.4482,38.3219,38.3802,58120.0
2022-11-02 11:15:00,39.5,39.52,39.46,39.46,73981.0,38.3802,38.3996,38.3413,38.3413,73981.0
2022-11-02 11:20:00,39.48,39.49,39.32,39.48,174526.0,38.3608,38.3705,38.2053,38.3608,174526.0
2022-11-02 11:25:00,39.49,39.53,39.45,39.53,75770.0,38.3705,38.4094,38.3316,38.4094,75770.0
2022-11-02 11:30:00,39.52,39.62,39.5,39.59,74002.0,38.3996,38.4968,38.3802,38.4676,74002.0
2022-11-02 11:35:00,39.59,39.73,39.57,39.64,62831.0,38.4676,38.6037,38.4482,38.5162,62831.0
2022-11-02 11:40:00,39.64,39.67,39.59,39.63,86705.0,38.5162,38.5454,38.4676,38.5065,86705.0
2022-11-02 11:45:00,39.62,39.66,39.59,39.63,66734.0,38.4968,38.5357,38.4676,38.5065,66734.0
2022-11-02 11:50:00,39.63,39.64,39.58,39.61,33585.0,38.5065,38.5162,38.4579,38.4871,33585.0
2022-11-02 11:55:00,39.61,39.63,39.52,39.52,52037.0,38.4871,38.5065,38.3996,38.3996,52037.0
2022-11-02 12:00:00,39.52,39.52,39.48,39.52,32149.0,38.3996,38.3996,38.3608,38.3996,32149.0
2022-11-02 12:05:00,39.52,39.56,39.46,39.47,39212.0,38.3996,38.4385,38.3413,38.3511,39212.0
2022-11-02 12:10:00,39.48,39.49,39.37,39.41,33530.0,38.3608,38.3705,38.2539,38.2928,33530.0
2022-11-02 12:15:00,39.4,39.42,39.3,39.32,50988.0,38.283,38.3025,38.1859,38.2053,50988.0
2022-11-02 12:20:00,39.31,39.33,39.28,39.3,51284.0,38.1956,38.215,38.1664,38.1859,51284.0
2022-11-02 12:25:00,39.31,39.33,39.27,39.32,57150.0,38.1956,38.215,38.1567,38.2053,57150.0
2022-11-02 12:30:00,39.32,39.33,39.21,39.22,49474.0,38.2053,38.215,38.0984,38.1081,49474.0
2022-11-02 12:35:00,39.22,39.22,39.13,39.16,73235.0,38.1081,38.1081,38.0207,38.0498,73235.0
2022-11-02 12:40:00,39.16,39.19,39.14,39.18,74689.0,38.0498,38.079,38.0304,38.0693,74689.0
2022-11-02 12:45:00,39.18,39.26,39.18,39.24,47062.0,38.0693,38.147,38.0693,38.1276,47062.0
2022-11-02 12:50:00,39.24,39.3,39.2,39.2,66892.0,38.1276,38.1859,38.0887,38.0887,66892.0
2022-11-02 12:55:00,39.21,39.25,39.19,39.22,62048.0,38.0984,38.1373,38.079,38.1081,62048.0
2022-11-02 13:00:00,39.22,39.22,39.13,39.16,80531.0,38.1081,38.1081,38.0207,38.0498,80531.0
2022-11-02 13:05:00,39.15,39.2,39.15,39.2,34417.0,38.0401,38.0887,38.0401,38.0887,34417.0
2022-11-02 13:10:00,39.2,39.24,39.18,39.21,41049.0,38.0887,38.1276,38.0693,38.0984,41049.0
2022-11-02 13:15:00,39.21,39.26,39.2,39.26,48844.0,38.0984,38.147,38.0887,38.147,48844.0
2022-11-02 13:20:00,39.26,39.28,39.22,39.27,80289.0,38.147,38.1664,38.1081,38.1567,80289.0
2022-11-02 13:25:00,39.27,39.31,39.26,39.3,74438.0,38.1567,38.1956,38.147,38.1859,74438.0
2022-11-02 13:30:00,39.3,39.3,39.25,39.27,60974.0,38.1859,38.1859,38.1373,38.1567,60974.0
2022-11-02 13:35:00,39.27,39.3,39.26,39.3,22792.0,38.1567,38.1859,38.147,38.1859,22792.0
2022-11-02 13:40:00,39.3,39.38,39.29,39.36,76161.0,38.1859,38.2636,38.1762,38.2442,76161.0
2022-11-02 13:45:00,39.36,39.46,39.36,39.44,79136.0,38.2442,38.3413,38.2442,38.3219,79136.0
2022-11-02 13:50:00,39.44,39.49,39.43,39.47,52258.0,38.3219,38.3705,38.3122,38.3511,52258.0
2022-11-02 13:55:00,39.48,39.48,39.39,39.41,48562.0,38.3608,38.3608,38.2733,38.2928,48562.0
2022-11-02 14:00:00,39.41,40.0,39.26,39.94,234257.0,38.2928,38.866,38.147,38.8077,234257.0
2022-11-02 14:05:00,39.96,39.98,39.8,39.96,154521.0,38.8272,38.8466,38.6717,38.8272,154521.0
2022-11-02 14:10:00,39.94,40.02,39.82,39.93,235001.0,38.8077,38.8855,38.6911,38.798,235001.0
2022-11-02 14:15:00,39.95,39.98,39.71,39.81,196283.0,38.8174,38.8466,38.5842,38.6814,196283.0
2022-11-02 14:20:00,39.8,39.89,39.76,39.88,74738.0,38.6717,38.7591,38.6328,38.7494,74738.0
2022-11-02 14:25:00,39.87,40.03,39.84,40.03,154668.0,38.7397,38.8952,38.7106,38.8952,154668.0
2022-11-02 14:30:00,40.03,40.07,39.83,39.93,194749.0,38.8952,38.934,38.7008,38.798,194749.0
2022-11-02 14:35:00,39.91,40.07,39.27,39.52,388238.0,38.7786,38.934,38.1567,38.3996,388238.0
2022-11-02 14:40:00,39.52,39.83,39.39,39.58,251213.0,38.3996,38.7008,38.2733,38.4579,251213.0
2022-11-02 14:45:00,39.57,39.67,39.36,39.39,176762.0,38.4482,38.5454,38.2442,38.2733,176762.0
2022-11-02 14:50:00,39.38,39.46,38.87,38.92,422192.0,38.2636,38.3413,37.7681,37.8166,422192.0
2022-11-02 14:55:00,38.91,39.07,38.88,39.02,263694.0,37.8069,37.9624,37.7778,37.9138,263694.0
2022-11-02 15:00:00,39.01,39.12,38.95,39.06,196725.0,37.9041,38.011,37.8458,37.9527,196725.0
2022-11-02 15:05:00,39.06,39.37,39.05,39.34,200024.0,37.9527,38.2539,37.943,38.2247,200024.0
2022-11-02 15:10:00,39.34,39.34,39.1,39.12,154492.0,38.2247,38.2247,37.9915,38.011,154492.0
2022-11-02 15:15:00,39.12,39.13,38.92,38.94,143171.0,38.011,38.0207,37.8166,37.8361,143171.0
2022-11-02 15:20:00,38.93,38.93,38.78,38.82,202951.0,37.8264,37.8264,37.6806,37.7195,202951.0
2022-11-02 15:25:00,38.82,38.83,38.61,38.73,327466.0,37.7195,37.7292,37.5154,37.632,327466.0
2022-11-02 15:30:00,38.72,38.76,38.65,38.71,172578.0,37.6223,37.6612,37.5543,37.6126,172578.0
2022-11-02 15:35:00,38.7,38.81,38.65,38.73,165342.0,37.6029,37.7098,37.5543,37.632,165342.0
2022-11-02 15:40:00,38.73,38.77,38.66,38.75,146295.0,37.632,37.6709,37.564,37.6515,146295.0
2022-11-02 15:45:00,38.74,38.74,38.6,38.64,168277.0,37.6417,37.6417,37.5057,37.5446,168277.0
2022-11-02 15:50:00,38.64,38.64,38.46,38.48,353251.0,37.5446,37.5446,37.3697,37.3891,353251.0
2022-11-02 15:55:00,38.48,38.6,38.47,38.51,671469.0,37.3891,37.5057,37.3794,37.4183,671469.0
2022-11-03 09:30:00,37.78,38.34,37.65,38.26,328546.0,36.709,37.2531,36.5826,37.1754,328546.0
2022-11-03 09:35:00,38.29,38.38,38.16,38.24,195671.0,37.2045,37.292,37.0782,37.1559,195671.0
2022-11-03 09:40:00,38.25,38.48,38.22,38.36,153793.0,37.1656,37.3891,37.1365,37.2725,153793.0
2022-11-03 09:45:00,38.36,38.36,37.95,37.96,188619.0,37.2725,37.2725,36.8741,36.8839,188619.0
2022-11-03 09:50:00,37.97,38.1,37.9,38.06,121771.0,36.8936,37.0199,36.8256,36.981,121771.0
2022-11-03 09:55:00,38.07,38.14,37.99,38.0,121596.0,36.9907,37.0588,36.913,36.9227,121596.0
2022-11-03 10:00:00,38.0,38.15,37.88,38.08,145896.0,36.9227,37.0685,36.8061,37.0005,145896.0
2022-11-03 10:05:00,38.09,38.18,38.03,38.07,101900.0,37.0102,37.0976,36.9519,36.9907,101900.0
2022-11-03 10:10:00,38.05,38.32,38.05,38.32,79642.0,36.9713,37.2337,36.9713,37.2337,79642.0
2022-11-03 10:15:00,38.32,38.36,38.24,38.29,151915.0,37.2337,37.2725,37.1559,37.2045,151915.0
2022-11-03 10:20:00,38.29,38.38,38.28,38.32,123014.0,37.2045,37.292,37.1948,37.2337,123014.0
2022-11-03 10:25:00,38.33,38.48,38.33,38.48,170769.0,37.2434,37.3891,37.2434,37.3891,170769.0
2022-11-03 10:30:00,38.48,38.49,38.33,38.33,124272.0,37.3891,37.3988,37.2434,37.2434,124272.0
2022-11-03 10:35:00,38.33,38.41,38.3,38.38,124782.0,37.2434,37.3211,37.2142,37.292,124782.0
2022-11-03 10:40:00,38.38,38.58,38.37,38.55,190591.0,37.292,37.4863,37.2822,37.4571,190591.0
2022-11-03 10:45:00,38.56,38.73,38.56,38.73,117893.0,37.4668,37.632,37.4668,37.632,117893.0
2022-11-03 10:50:00,38.73,38.74,38.59,38.65,143730.0,37.632,37.6417,37.496,37.5543,143730.0
2022-11-03 10:55:00,38.64,38.75,38.61,38.73,87983.0,37.5446,37.6515,37.5154,37.632,87983.0
2022-11-03 11:00:00,38.74,38.74,38.61,38.63,81236.0,37.6417,37.6417,37.5154,37.5349,81236.0
2022-11-03 11:05:00,38.64,38.66,38.55,38.58,149275.0,37.5446,37.564,37.4571,37.4863,149275.0
2022-11-03 11:10:00,38.58,38.69,38.56,38.63,117244.0,37.4863,37.5932,37.4668,37.5349,117244.0
2022-11-03 11:15:00,38.64,38.67,38.57,38.62,57017.0,37.5446,37.5737,37.4766,37.5251,57017.0
2022-11-03 11:20:00,38.62,38.7,38.59,38.6,51322.0,37.5251,37.6029,37.496,37.5057,51322.0
2022-11-03 11:25:00,38.6,38.71,38.53,38.53,135371.0,37.5057,37.6126,37.4377,37.4377,135371.0
2022-11-03 11:30:00,38.54,38.58,38.44,38.51,184378.0,37.4474,37.4863,37.3503,37.4183,184378.0
2022-11-03 11:35:00,38.51,38.58,38.51,38.54,96951.0,37.4183,37.4863,37.4183,37.4474,96951.0
2022-11-03 11:40:00,38.55,38.61,38.53,38.55,98673.0,37.4571,37.5154,37.4377,37.4571,98673.0
2022-11-03 11:45:00,38.55,38.61,38.54,38.54,91941.0,37.4571,37.5154,37.4474,37.4474,91941.0
2022-11-03 11:50:00,38.54,38.56,38.44,38.45,66928.0,37.4474,37.4668,37.3503,37.36,66928.0
2022-11-03 11:55:00,38.45,38.45,38.39,38.43,67758.0,37.36,37.36,37.3017,37.3405,67758.0
2022-11-03 12:00:00,38.43,38.52,38.39,38.52,88005.0,37.3405,37.428,37.3017,37.428,88005.0
2022-11-03 12:05:00,38.52,38.61,38.5,38.56,79730.0,37.428,37.5154,37.4086,37.4668,79730.0
2022-11-03 12:10:00,38.55,38.62,38.52,38.54,134512.0,37.4571,37.5251,37.428,37.4474,134512.0
2022-11-03 12:15:00,38.54,38.61,38.51,38.6,112054.0,37.4474,37.5154,37.4183,37.5057,112054.0
2022-11-03 12:20:00,38.59,38.61,38.53,38.54,84290.0,37.496,37.5154,37.4377,37.4474,84290.0
2022-11-03 12:25:00,38.54,38.61,38.49,38.5,158084.0,37.4474,37.5154,37.3988,37.4086,158084.0
2022-11-03 12:30:00,38.49,38.53,38.46,38.47,79726.0,37.3988,37.4377,37.3697,37.3794,79726.0
2022-11-03 12:35:00,38.47,38.47,38.35,38.37,132815.0,37.3794,37.3794,37.2628,37.2822,132815.0
2022-11-03 12:40:00,38.37,38.44,38.34,38.42,132973.0,37.2822,37.3503,37.2531,37.3308,132973.0
2022-11-03 12:45:00,38.43,38.54,38.41,38.51,91405.0,37.3405,37.4474,37.3211,37.4183,91405.0
2022-11-03 12:50:00,38.52,38.6,38.5,38.58,88635.0,37.428,37.5057,37.4086,37.4863,88635.0
2022-11-03 12:55:00,38.58,38.61,38.54,38.56,112517.0,37.4863,37.5154,37.4474,37.4668,112517.0
2022-11-03 13:00:00,38.55,38.6,38.53,38.56,119422.0,37.4571,37.5057,37.4377,37.4668,119422.0
2022-11-03 13:05:00,38.57,38.57,38.49,38.54,97416.0,37.4766,37.4766,37.3988,37.4474,97416.0
2022-11-03 13:10:00,38.53,38.55,38.51,38.54,79793.0,37.4377,37.4571,37.4183,37.4474,79793.0
2022-11-03 13:15:00,38.53,38.58,38.5,38.51,98559.0,37.4377,37.4863,37.4086,37.4183,98559.0
2022-11-03 13:20:00,38.52,38.52,38.41,38.42,63108.0,37.428,37.428,37.3211,37.3308,63108.0
2022-11-03 13:25:00,38.42,38.49,38.41,38.49,39304.0,37.3308,37.3988,37.3211,37.3988,39304.0
2022-11-03 13:30:00,38.48,38.49,38.39,38.43,42867.0,37.3891,37.3988,37.3017,37.3405,42867.0
2022-11-03 13:35:00,38.43,38.49,38.4,38.47,55090.0,37.3405,37.3988,37.3114,37.3794,55090.0
2022-11-03 13:40:00,38.47,38.49,38.41,38.41,27029.0,37.3794,37.3988,37.3211,37.3211,27029.0
2022-11-03 13:45:00,38.41,38.51,38.41,38.48,43527.0,37.3211,37.4183,37.3211,37.3891,43527.0
2022-11-03 13:50:00,38.48,38.48,38.41,38.44,53014.0,37.3891,37.3891,37.3211,37.3503,53014.0
2022-11-03 13:55:00,38.44,38.47,38.39,38.39,46366.0,37.3503,37.3794,37.3017,37.3017,46366.0
2022-11-03 14:00:00,38.39,38.44,38.35,38.39,66875.0,37.3017,37.3503,37.2628,37.3017,66875.0
2022-11-03 14:05:00,38.39,38.43,38.38,38.4,36365.0,37.3017,37.3405,37.292,37.3114,36365.0
2022-11-03 14:10:00,38.4,38.42,38.33,38.39,58274.0,37.3114,37.3308,37.2434,37.3017,58274.0
2022-11-03 14:15:00,38.39,38.44,38.36,38.44,83103.0,37.3017,37.3503,37.2725,37.3503,83103.0
2022-11-03 14:20:00,38.44,38.56,38.43,38.55,60467.0,37.3503,37.4668,37.3405,37.4571,60467.0
2022-11-03 14:25:00,38.55,38.59,38.54,38.58,68437.0,37.4571,37.496,37.4474,37.4863,68437.0
2022-11-03 14:30:00,38.58,38.62,38.54,38.56,142984.0,37.4863,37.5251,37.4474,37.4668,142984.0
2022-11-03 14:35:00,38.56,38.57,38.47,38.52,70199.0,37.4668,37.4766,37.3794,37.428,70199.0
2022-11-03 14:40:00,38.52,38.53,38.47,38.48,59339.0,37.428,37.4377,37.3794,37.3891,59339.0
2022-11-03 14:45:00,38.48,38.57,38.48,38.55,276405.0,37.3891,37.4766,37.3891,37.4571,276405.0
2022-11-03 14:50:00,38.56,38.56,38.47,38.48,94420.0,37.4668,37.4668,37.3794,37.3891,94420.0
2022-11-03 14:55:00,38.48,38.54,38.43,38.53,93616.0,37.3891,37.4474,37.3405,37.4377,93616.0
2022-11-03 15:00:00,38.53,38.55,38.48,38.5,66049.0,37.4377,37.4571,37.3891,37.4086,66049.0
2022-11-03 15:05:00,38.51,38.53,38.45,38.47,84374.0,37.4183,37.4377,37.36,37.3794,84374.0
2022-11-03 15:10:00,38.47,38.58,38.46,38.57,83909.0,37.3794,37.4863,37.3697,37.4766,83909.0
2022-11-03 15:15:00,38.57,38.57,38.53,38.56,69193.0,37.4766,37.4766,37.4377,37.4668,69193.0
2022-11-03 15:20:00,38.55,38.6,38.54,38.59,96746.0,37.4571,37.5057,37.4474,37.496,96746.0
2022-11-03 15:25:00,38.6,38.62,38.57,38.62,86794.0,37.5057,37.5251,37.4766,37.5251,86794.0
2022-11-03 15:30:00,38.62,38.7,38.61,38.7,159382.0,37.5251,37.6029,37.5154,37.6029,159382.0
2022-11-03 15:35:00,38.7,38.7,38.6,38.66,152053.0,37.6029,37.6029,37.5057,37.564,152053.0
2022-11-03 15:40:00,38.66,38.73,38.64,38.66,164686.0,37.564,37.632,37.5446,37.564,164686.0
2022-11-03 15:45:00,38.66,38.69,38.6,38.65,299766.0,37.564,37.5932,37.5057,37.5543,299766.0
2022-11-03 15:50:00,38.66,38.66,38.5,38.52,276006.0,37.564,37.564,37.4086,37.428,276006.0
2022-11-03 15:55:00,38.52,38.55,38.49,38.51,684232.0,37.428,37.4571,37.3988,37.4183,684232.0
2022-11-04 09:30:00,39.39,39.74,39.3,39.67,319751.0,38.2733,38.6134,38.1859,38.5454,319751.0
2022-11-04 09:35:00,39.66,39.72,39.45,39.48,335824.0,38.5357,38.594,38.3316,38.3608,335824.0
2022-11-04 09:40:00,39.49,39.51,39.13,39.18,125827.0,38.3705,38.3899,38.0207,38.0693,125827.0
2022-11-04 09:45:00,39.17,39.32,39.12,39.15,297784.0,38.0596,38.2053,38.011,38.0401,297784.0
2022-11-04 09:50:00,39.15,39.22,38.95,39.08,140660.0,38.0401,38.1081,37.8458,37.9721,140660.0
2022-11-04 09:55:00,39.09,39.1,38.97,39.0,480582.0,37.9818,37.9915,37.8652,37.8944,480582.0
2022-11-04 10:00:00,39.0,39.01,38.89,39.0,442330.0,37.8944,37.9041,37.7875,37.8944,442330.0
2022-11-04 10:05:00,38.99,39.01,38.94,38.99,282424.0,37.8847,37.9041,37.8361,37.8847,282424.0
2022-11-04 10:10:00,39.0,39.24,38.98,39.15,569427.0,37.8944,38.1276,37.8749,38.0401,569427.0
2022-11-04 10:15:00,39.16,39.35,39.16,39.26,194577.0,38.0498,38.2345,38.0498,38.147,194577.0
2022-11-04 10:20:00,39.26,39.46,39.19,39.42,136452.0,38.147,38.3413,38.079,38.3025,136452.0
2022-11-04 10:25:00,39.43,39.6,39.43,39.58,134436.0,38.3122,38.4774,38.3122,38.4579,134436.0
2022-11-04 10:30:00,39.58,39.64,39.53,39.62,139851.0,38.4579,38.5162,38.4094,38.4968,139851.0
2022-11-04 10:35:00,39.62,39.65,39.43,39.44,113422.0,38.4968,38.5259,38.3122,38.3219,113422.0
2022-11-04 10:40:00,39.45,39.63,39.44,39.6,117053.0,38.3316,38.5065,38.3219,38.4774,117053.0
2022-11-04 10:45:00,39.59,39.61,39.5,39.54,146543.0,38.4676,38.4871,38.3802,38.4191,146543.0
2022-11-04 10:50:00,39.54,39.57,39.44,39.49,161577.0,38.4191,38.4482,38.3219,38.3705,161577.0
2022-11-04 10:55:00,39.5,39.52,39.41,39.49,152293.0,38.3802,38.3996,38.2928,38.3705,152293.0
2022-11-04 11:00:00,39.49,39.56,39.48,39.5,162275.0,38.3705,38.4385,38.3608,38.3802,162275.0
2022-11-04 11:05:00,39.5,39.53,39.38,39.4,90207.0,38.3802,38.4094,38.2636,38.283,90207.0
2022-11-04 11:10:00,39.4,39.43,39.3,39.31,106368.0,38.283,38.3122,38.1859,38.1956,106368.0
2022-11-04 11:15:00,39.31,39.32,39.23,39.25,104744.0,38.1956,38.2053,38.1179,38.1373,104744.0
2022-11-04 11:20:00,39.25,39.26,39.19,39.23,68954.0,38.1373,38.147,38.079,38.1179,68954.0
2022-11-04 11:25:00,39.23,39.24,39.06,39.08,102964.0,38.1179,38.1276,37.9527,37.9721,102964.0
2022-11-04 11:30:00,39.09,39.2,39.08,39.15,71419.0,37.9818,38.0887,37.9721,38.0401,71419.0
2022-11-04 11:35:00,39.16,39.18,38.97,38.98,175688.0,38.0498,38.0693,37.8652,37.8749,175688.0
2022-11-04 11:40:00,38.99,39.0,38.92,38.97,67180.0,37.8847,37.8944,37.8166,37.8652,67180.0
2022-11-04 11:45:00,38.96,38.97,38.87,38.93,71690.0,37.8555,37.8652,37.7681,37.8264,71690.0
2022-11-04 11:50:00,38.92,38.93,38.73,38.76,90064.0,37.8166,37.8264,37.632,37.6612,90064.0
2022-11-04 11:55:00,38.77,38.83,38.73,38.74,83557.0,37.6709,37.7292,37.632,37.6417,83557.0
2022-11-04 12:00:00,38.73,38.78,38.52,38.58,105920.0,37.632,37.6806,37.428,37.4863,105920.0
2022-11-04 12:05:00,38.57,38.74,38.55,38.72,59834.0,37.4766,37.6417,37.4571,37.6223,59834.0
2022-11-04 12:10:00,38.72,38.75,38.61,38.69,50313.0,37.6223,37.6515,37.5154,37.5932,50313.0
2022-11-04 12:15:00,38.68,38.87,38.65,38.87,54801.0,37.5834,37.7681,37.5543,37.7681,54801.0
2022-11-04 12:20:00,38.87,38.87,38.78,38.84,65863.0,37.7681,37.7681,37.6806,37.7389,65863.0
2022-11-04 12:25:00,38.83,38.97,38.83,38.93,100036.0,37.7292,37.8652,37.7292,37.8264,100036.0
2022-11-04 12:30:00,38.92,39.0,38.89,38.97,98270.0,37.8166,37.8944,37.7875,37.8652,98270.0
2022-11-04 12:35:00,38.96,38.97,38.77,38.77,101427.0,37.8555,37.8652,37.6709,37.6709,101427.0
2022-11-04 12:40:00,38.78,38.8,38.7,38.7,65752.0,37.6806,37.7,37.6029,37.6029,65752.0
2022-11-04 12:45:00,38.7,38.75,38.65,38.66,64703.0,37.6029,37.6515,37.5543,37.564,64703.0
2022-11-04 12:50:00,38.67,38.74,38.63,38.72,45708.0,37.5737,37.6417,37.5349,37.6223,45708.0
2022-11-04 12:55:00,38.73,38.79,38.7,38.77,72713.0,37.632,37.6903,37.6029,37.6709,72713.0
2022-11-04 13:00:00,38.77,38.82,38.73,38.82,50999.0,37.6709,37.7195,37.632,37.7195,50999.0
2022-11-04 13:05:00,38.82,38.89,38.68,38.69,77961.0,37.7195,37.7875,37.5834,37.5932,77961.0
2022-11-04 13:10:00,38.69,38.83,38.69,38.77,111149.0,37.5932,37.7292,37.5932,37.6709,111149.0
2022-11-04 13:15:00,38.78,38.78,38.7,38.73,53583.0,37.6806,37.6806,37.6029,37.632,53583.0
2022-11-04 13:20:00,38.74,38.78,38.67,38.76,37362.0,37.6417,37.6806,37.5737,37.6612,37362.0
2022-11-04 13:25:00,38.76,38.76,38.65,38.67,61319.0,37.6612,37.6612,37.5543,37.5737,61319.0
2022-11-04 13:30:00,38.66,38.68,38.52,38.52,174297.0,37.564,37.5834,37.428,37.428,174297.0
2022-11-04 13:35:00,38.52,38.61,38.47,38.57,146502.0,37.428,37.5154,37.3794,37.4766,146502.0
2022-11-04 13:40:00,38.56,38.64,38.54,38.61,43247.0,37.4668,37.5446,37.4474,37.5154,43247.0
2022-11-04 13:45:00,38.61,38.71,38.55,38.7,57560.0,37.5154,37.6126,37.4571,37.6029,57560.0
2022-11-04 13:50:00,38.7,38.73,38.64,38.69,42460.0,37.6029,37.632,37.5446,37.5932,42460.0
2022-11-04 13:55:00,38.7,38.7,38.59,38.61,54274.0,37.6029,37.6029,37.496,37.5154,54274.0
2022-11-04 14:00:00,38.61,38.66,38.58,38.6,50571.0,37.5154,37.564,37.4863,37.5057,50571.0
2022-11-04 14:05:00,38.59,38.6,38.46,38.48,87575.0,37.496,37.5057,37.3697,37.3891,87575.0
2022-11-04 14:10:00,38.48,38.56,38.47,38.55,55989.0,37.3891,37.4668,37.3794,37.4571,55989.0
2022-11-04 14:15:00,38.55,38.69,38.54,38.69,83522.0,37.4571,37.5932,37.4474,37.5932,83522.0
2022-11-04 14:20:00,38.68,38.68,38.62,38.67,52503.0,37.5834,37.5834,37.5251,37.5737,52503.0
2022-11-04 14:25:00,38.66,38.74,38.62,38.71,66327.0,37.564,37.6417,37.5251,37.6126,66327.0
2022-11-04 14:30:00,38.7,38.71,38.65,38.68,41493.0,37.6029,37.6126,37.5543,37.5834,41493.0
2022-11-04 14:35:00,38.68,38.73,38.64,38.71,65793.0,37.5834,37.632,37.5446,37.6126,65793.0
2022-11-04 14:40:00,38.71,38.86,38.7,38.84,71788.0,37.6126,37.7583,37.6029,37.7389,71788.0
2022-11-04 14:45:00,38.85,38.89,38.79,38.85,135455.0,37.7486,37.7875,37.6903,37.7486,135455.0
2022-11-04 14:50:00,38.86,38.92,38.85,38.9,36014.0,37.7583,37.8166,37.7486,37.7972,36014.0
2022-11-04 14:55:00,38.9,38.95,38.89,38.9,80197.0,37.7972,37.8458,37.7875,37.7972,80197.0
2022-11-04 15:00:00,38.9,38.92,38.85,38.9,78580.0,37.7972,37.8166,37.7486,37.7972,78580.0
2022-11-04 15:05:00,38.9,38.96,38.87,38.95,103996.0,37.7972,37.8555,37.7681,37.8458,103996.0
2022-11-04 15:10:00,38.96,39.0,38.93,38.98,59520.0,37.8555,37.8944,37.8264,37.8749,59520.0
2022-11-04 15:15:00,38.98,39.0,38.92,38.95,88646.0,37.8749,37.8944,37.8166,37.8458,88646.0
2022-11-04 15:20:00,38.95,38.95,38.82,38.84,193382.0,37.8458,37.8458,37.7195,37.7389,193382.0
2022-11-04 15:25:00,38.84,38.91,38.84,38.88,130807.0,37.7389,37.8069,37.7389,37.7778,130807.0
2022-11-04 15:30:00,38.88,38.92,38.82,38.89,163071.0,37.7778,37.8166,37.7195,37.7875,163071.0
2022-11-04 15:35:00,38.9,38.91,38.84,38.89,163599.0,37.7972,37.8069,37.7389,37.7875,163599.0
2022-11-04 15:40:00,38.89,39.01,38.86,39.0,195030.0,37.7875,37.9041,37.7583,37.8944,195030.0
2022-11-04 15:45:00,38.99,39.0,38.92,38.95,381760.0,37.8847,37.8944,37.8166,37.8458,381760.0
2022-11-04 15:50:00,38.95,38.98,38.86,38.92,352465.0,37.8458,37.8749,37.7583,37.8166,352465.0
2022-11-04 15:55:00,38.93,39.06,38.93,39.03,1207484.0,37.8264,37.9527,37.8264,37.9235,1207484.0
2022-11-07 09:30:00,39.36,39.47,39.22,39.24,236119.0,38.2442,38.3511,38.1081,38.1276,236119.0
2022-11-07 09:35:00,39.23,39.28,39.07,39.15,102129.0,38.1179,38.1664,37.9624,38.0401,102129.0
2022-11-07 09:40:00,39.16,39.25,38.96,38.96,102099.0,38.0498,38.1373,37.8555,37.8555,102099.0
2022-11-07 09:45:00,38.96,39.07,38.87,38.93,74221.0,37.8555,37.9624,37.7681,37.8264,74221.0
2022-11-07 09:50:00,38.91,38.97,38.8,38.81,72080.0,37.8069,37.8652,37.7,37.7098,72080.0
2022-11-07 09:55:00,38.82,38.86,38.69,38.78,64930.0,37.7195,37.7583,37.5932,37.6806,64930.0
2022-11-07 10:00:00,38.77,38.97,38.73,38.92,114630.0,37.6709,37.8652,37.632,37.8166,114630.0
2022-11-07 10:05:00,38.93,39.01,38.87,38.93,114156.0,37.8264,37.9041,37.7681,37.8264,114156.0
2022-11-07 10:10:00,38.92,39.03,38.88,38.94,95970.0,37.8166,37.9235,37.7778,37.8361,95970.0
2022-11-07 10:15:00,38.94,39.09,38.94,39.06,85307.0,37.8361,37.9818,37.8361,37.9527,85307.0
2022-11-07 10:20:00,39.06,39.07,38.97,39.05,68444.0,37.9527,37.9624,37.8652,37.943,68444.0
2022-11-07 10:25:00,39.06,39.06,38.92,39.04,71389.0,37.9527,37.9527,37.8166,37.9332,71389.0
2022-11-07 10:30:00,39.04,39.1,38.98,39.0,94272.0,37.9332,37.9915,37.8749,37.8944,94272.0
2022-11-07 10:35:00,38.98,39.01,38.89,38.91,72171.0,37.8749,37.9041,37.7875,37.8069,72171.0
2022-11-07 10:40:00,38.91,39.0,38.86,38.92,113900.0,37.8069,37.8944,37.7583,37.8166,113900.0
2022-11-07 10:45:00,38.91,39.0,38.9,38.96,88310.0,37.8069,37.8944,37.7972,37.8555,88310.0
2022-11-07 10:50:00,38.96,39.0,38.9,38.99,52495.0,37.8555,37.8944,37.7972,37.8847,52495.0
2022-11-07 10:55:00,38.98,39.01,38.93,39.0,63377.0,37.8749,37.9041,37.8264,37.8944,63377.0
2022-11-07 11:00:00,39.0,39.0,38.88,38.99,74800.0,37.8944,37.8944,37.7778,37.8847,74800.0
2022-11-07 11:05:00,38.99,39.03,38.89,38.94,146566.0,37.8847,37.9235,37.7875,37.8361,146566.0
2022-11-07 11:10:00,38.94,39.0,38.88,38.92,107666.0,37.8361,37.8944,37.7778,37.8166,107666.0
2022-11-07 11:15:00,38.93,39.01,38.92,38.94,104083.0,37.8264,37.9041,37.8166,37.8361,104083.0
2022-11-07 11:20:00,38.95,39.01,38.93,39.0,149382.0,37.8458,37.9041,37.8264,37.8944,149382.0
2022-11-07 11:25:00,39.0,39.08,38.98,39.04,341187.0,37.8944,37.9721,37.8749,37.9332,341187.0
2022-11-07 11:30:00,39.05,39.17,39.04,39.14,91863.0,37.943,38.0596,37.9332,38.0304,91863.0
2022-11-07 11:35:00,39.13,39.15,39.09,39.11,45916.0,38.0207,38.0401,37.9818,38.0013,45916.0
2022-11-07 11:40:00,39.11,39.12,38.93,38.95,113629.0,38.0013,38.011,37.8264,37.8458,113629.0
2022-11-07 11:45:00,38.94,39.01,38.93,39.01,75877.0,37.8361,37.9041,37.8264,37.9041,75877.0
2022-11-07 11:50:00,39.02,39.1,39.01,39.07,38708.0,37.9138,37.9915,37.9041,37.9624,38708.0
2022-11-07 11:55:00,39.07,39.08,38.96,38.97,43957.0,37.9624,37.9721,37.8555,37.8652,43957.0
2022-11-07 12:00:00,38.97,38.98,38.86,38.96,93540.0,37.8652,37.8749,37.7583,37.8555,93540.0
2022-11-07 12:05:00,38.96,39.07,38.92,39.06,50221.0,37.8555,37.9624,37.8166,37.9527,50221.0
2022-11-07 12:10:00,39.06,39.14,39.04,39.11,44830.0,37.9527,38.0304,37.9332,38.0013,44830.0
2022-11-07 12:15:00,39.11,39.12,39.05,39.08,29637.0,38.0013,38.011,37.943,37.9721,29637.0
2022-11-07 12:20:00,39.08,39.13,39.05,39.12,64891.0,37.9721,38.0207,37.943,38.011,64891.0
2022-11-07 12:25:00,39.12,39.14,39.09,39.13,44385.0,38.011,38.0304,37.9818,38.0207,44385.0
2022-11-07 12:30:00,39.13,39.14,39.09,39.09,53063.0,38.0207,38.0304,37.9818,37.9818,53063.0
2022-11-07 12:35:00,39.09,39.1,39.0,39.06,108642.0,37.9818,37.9915,37.8944,37.9527,108642.0
2022-11-07 12:40:00,39.07,39.12,39.06,39.08,51015.0,37.9624,38.011,37.9527,37.9721,51015.0
2022-11-07 12:45:00,39.08,39.1,39.0,39.02,44751.0,37.9721,37.9915,37.8944,37.9138,44751.0
2022-11-07 12:50:00,39.01,39.01,38.92,38.93,50064.0,37.9041,37.9041,37.8166,37.8264,50064.0
2022-11-07 12:55:00,38.92,38.96,38.89,38.95,48411.0,37.8166,37.8555,37.7875,37.8458,48411.0
2022-11-07 13:00:00,38.95,39.0,38.93,38.99,106650.0,37.8458,37.8944,37.8264,37.8847,106650.0
2022-11-07 13:05:00,38.99,39.04,38.97,39.01,123555.0,37.8847,37.9332,37.8652,37.9041,123555.0
2022-11-07 13:10:00,39.01,39.01,38.93,38.95,102229.0,37.9041,37.9041,37.8264,37.8458,102229.0
2022-11-07 13:15:00,38.96,39.03,38.95,39.01,59391.0,37.8555,37.9235,37.8458,37.9041,59391.0
2022-11-07 13:20:00,39.01,39.02,38.93,38.95,102868.0,37.9041,37.9138,37.8264,37.8458,102868.0
2022-11-07 13:25:00,38.95,39.0,38.93,38.98,107932.0,37.8458,37.8944,37.8264,37.8749,107932.0
2022-11-07 13:30:00,38.98,39.02,38.97,39.01,78063.0,37.8749,37.9138,37.8652,37.9041,78063.0
2022-11-07 13:35:00,39.01,39.05,38.99,39.01,120162.0,37.9041,37.943,37.8847,37.9041,120162.0
2022-11-07 13:40:00,39.01,39.02,38.95,39.01,105189.0,37.9041,37.9138,37.8458,37.9041,105189.0
2022-11-07 13:45:00,39.01,39.09,39.0,39.05,124927.0,37.9041,37.9818,37.8944,37.943,124927.0
2022-11-07 13:50:00,39.05,39.08,39.04,39.08,60278.0,37.943,37.9721,37.9332,37.9721,60278.0
2022-11-07 13:55:00,39.08,39.12,39.07,39.09,64626.0,37.9721,38.011,37.9624,37.9818,64626.0
2022-11-07 14:00:00,39.09,39.14,39.09,39.14,84026.0,37.9818,38.0304,37.9818,38.0304,84026.0
2022-11-07 14:05:00,39.14,39.21,39.13,39.2,67717.0,38.0304,38.0984,38.0207,38.0887,67717.0
2022-11-07 14:10:00,39.19,39.24,39.18,39.21,117757.0,38.079,38.1276,38.0693,38.0984,117757.0
2022-11-07 14:15:00,39.21,39.28,39.2,39.27,105702.0,38.0984,38.1664,38.0887,38.1567,105702.0
2022-11-07 14:20:00,39.27,39.27,39.22,39.24,85808.0,38.1567,38.1567,38.1081,38.1276,85808.0
2022-11-07 14:25:00,39.24,39.33,39.23,39.33,79442.0,38.1276,38.215,38.1179,38.215,79442.0
2022-11-07 14:30:00,39.33,39.36,39.31,39.35,103992.0,38.215,38.2442,38.1956,38.2345,103992.0
2022-11-07 14:35:00,39.35,39.38,39.33,39.34,66455.0,38.2345,38.2636,38.215,38.2247,66455.0
2022-11-07 14:40:00,39.34,39.35,39.26,39.3,80745.0,38.2247,38.2345,38.147,38.1859,80745.0
2022-11-07 14:45:00,39.3,39.33,39.25,39.28,44900.0,38.1859,38.215,38.1373,38.1664,44900.0
2022-11-07 14:50:00,39.27,39.28,39.24,39.27,54840.0,38.1567,38.1664,38.1276,38.1567,54840.0
2022-11-07 14:55:00,39.26,39.28,39.16,39.18,98133.0,38.147,38.1664,38.0498,38.0693,98133.0
2022-11-07 15:00:00,39.18,39.28,39.17,39.28,68072.0,38.0693,38.1664,38.0596,38.1664,68072.0
2022-11-07 15:05:00,39.27,39.33,39.27,39.33,100467.0,38.1567,38.215,38.1567,38.215,100467.0
2022-11-07 15:10:00,39.33,39.41,39.32,39.41,80584.0,38.215,38.2928,38.2053,38.2928,80584.0
2022-11-07 15:15:00,39.41,39.42,39.37,39.38,58366.0,38.2928,38.3025,38.2539,38.2636,58366.0
2022-11-07 15:20:00,39.38,39.39,39.32,39.39,49433.0,38.2636,38.2733,38.2053,38.2733,49433.0
2022-11-07 15:25:00,39.38,39.39,39.35,39.38,64964.0,38.2636,38.2733,38.2345,38.2636,64964.0
2022-11-07 15:30:00,39.38,39.42,39.36,39.38,120631.0,38.2636,38.3025,38.2442,38.2636,120631.0
2022-11-07 15:35:00,39.39,39.39,39.33,39.36,131827.0,38.2733,38.2733,38.215,38.2442,131827.0
2022-11-07 15:40:00,39.37,39.39,39.33,39.39,131739.0,38.2539,38.2733,38.215,38.2733,131739.0
2022-11-07 15:45:00,39.4,39.4,39.34,39.39,190646.0,38.283,38.283,38.2247,38.2733,190646.0
2022-11-07 15:50:00,39.42,39.43,39.3,39.34,243735.0,38.3025,38.3122,38.1859,38.2247,243735.0
2022-11-07 15:55:00,39.33,39.41,39.29,39.39,609879.0,38.215,38.2928,38.1762,38.2733,609879.0
2022-11-08 09:30:00,39.47,39.51,39.31,39.45,226305.0,38.3511,38.3899,38.1956,38.3316,226305.0
2022-11-08 09:35:00,39.44,39.44,39.16,39.17,96509.0,38.3219,38.3219,38.0498,38.0596,96509.0
2022-11-08 09:40:00,39.18,39.25,39.11,39.21,110803.0,38.0693,38.1373,38.0013,38.0984,110803.0
2022-11-08 09:45:00,39.2,39.2,39.06,39.17,86180.0,38.0887,38.0887,37.9527,38.0596,86180.0
2022-11-08 09:50:00,39.16,39.33,39.06,39.27,146584.0,38.0498,38.215,37.9527,38.1567,146584.0
2022-11-08 09:55:00,39.27,39.28,39.1,39.1,92312.0,38.1567,38.1664,37.9915,37.9915,92312.0
2022-11-08 10:00:00,39.1,39.26,39.1,39.13,152778.0,37.9915,38.147,37.9915,38.0207,152778.0
2022-11-08 10:05:00,39.13,39.18,39.02,39.09,154522.0,38.0207,38.0693,37.9138,37.9818,154522.0
2022-11-08 10:10:00,39.08,39.1,38.96,39.03,96224.0,37.9721,37.9915,37.8555,37.9235,96224.0
2022-11-08 10:15:00,39.03,39.08,38.96,39.0,170873.0,37.9235,37.9721,37.8555,37.8944,170873.0
2022-11-08 10:20:00,39.0,39.04,38.93,38.98,146321.0,37.8944,37.9332,37.8264,37.8749,146321.0
2022-11-08 10:25:00,38.98,39.15,38.97,39.12,116621.0,37.8749,38.0401,37.8652,38.011,116621.0
2022-11-08 10:30:00,39.13,39.13,39.02,39.09,91321.0,38.0207,38.0207,37.9138,37.9818,91321.0
2022-11-08 10:35:00,39.09,39.14,39.08,39.09,60674.0,37.9818,38.0304,37.9721,37.9818,60674.0
2022-11-08 10:40:00,39.09,39.18,39.06,39.16,65125.0,37.9818,38.0693,37.9527,38.0498,65125.0
2022-11-08 10:45:00,39.16,39.35,39.15,39.32,97387.0,38.0498,38.2345,38.0401,38.2053,97387.0
2022-11-08 10:50:00,39.33,39.4,39.31,39.34,95375.0,38.215,38.283,38.1956,38.2247,95375.0
2022-11-08 10:55:00,39.35,39.43,39.33,39.35,232186.0,38.2345,38.3122,38.215,38.2345,232186.0
2022-11-08 11:00:00,39.36,39.46,39.31,39.32,167444.0,38.2442,38.3413,38.1956,38.2053,167444.0
2022-11-08 11:05:00,39.32,39.38,39.3,39.34,73598.0,38.2053,38.2636,38.1859,38.2247,73598.0
2022-11-08 11:10:00,39.34,39.4,39.33,39.37,62658.0,38.2247,38.283,38.215,38.2539,62658.0
2022-11-08 11:15:00,39.37,39.39,39.32,39.34,59017.0,38.2539,38.2733,38.2053,38.2247,59017.0
2022-11-08 11:20:00,39.35,39.4,39.31,39.36,116372.0,38.2345,38.283,38.1956,38.2442,116372.0
2022-11-08 11:25:00,39.36,39.39,39.32,39.37,80089.0,38.2442,38.2733,38.2053,38.2539,80089.0
2022-11-08 11:30:00,39.38,39.47,39.37,39.41,103762.0,38.2636,38.3511,38.2539,38.2928,103762.0
2022-11-08 11:35:00,39.41,39.44,39.38,39.39,136363.0,38.2928,38.3219,38.2636,38.2733,136363.0
2022-11-08 11:40:00,39.39,39.4,39.35,39.38,104810.0,38.2733,38.283,38.2345,38.2636,104810.0
2022-11-08 11:45:00,39.38,39.4,39.32,39.33,103118.0,38.2636,38.283,38.2053,38.215,103118.0
2022-11-08 11:50:00,39.32,39.35,39.28,39.34,61685.0,38.2053,38.2345,38.1664,38.2247,61685.0
2022-11-08 11:55:00,39.34,39.35,39.29,39.33,61643.0,38.2247,38.2345,38.1762,38.215,61643.0
2022-11-08 12:00:00,39.33,39.37,39.32,39.36,52858.0,38.215,38.2539,38.2053,38.2442,52858.0
2022-11-08 12:05:00,39.35,39.35,39.29,39.34,53693.0,38.2345,38.2345,38.1762,38.2247,53693.0
2022-11-08 12:10:00,39.34,39.34,39.27,39.27,51707.0,38.2247,38.2247,38.1567,38.1567,51707.0
2022-11-08 12:15:00,39.27,39.3,39.19,39.3,77541.0,38.1567,38.1859,38.079,38.1859,77541.0
2022-11-08 12:20:00,39.3,39.3,39.23,39.26,66565.0,38.1859,38.1859,38.1179,38.147,66565.0
2022-11-08 12:25:00,39.26,39.29,39.23,39.25,92291.0,38.147,38.1762,38.1179,38.1373,92291.0
2022-11-08 12:30:00,39.24,39.25,39.18,39.19,76830.0,38.1276,38.1373,38.0693,38.079,76830.0
2022-11-08 12:35:00,39.19,39.25,39.16,39.24,46467.0,38.079,38.1373,38.0498,38.1276,46467.0
2022-11-08 12:40:00,39.24,39.3,39.24,39.27,51983.0,38.1276,38.1859,38.1276,38.1567,51983.0
2022-11-08 12:45:00,39.27,39.28,39.23,39.23,38312.0,38.1567,38.1664,38.1179,38.1179,38312.0
2022-11-08 12:50:00,39.23,39.24,39.16,39.18,51886.0,38.1179,38.1276,38.0498,38.0693,51886.0
2022-11-08 12:55:00,39.18,39.21,39.16,39.19,44401.0,38.0693,38.0984,38.0498,38.079,44401.0
2022-11-08 13:00:00,39.2,39.22,39.16,39.2,89825.0,38.0887,38.1081,38.0498,38.0887,89825.0
2022-11-08 13:05:00,39.19,39.19,39.15,39.16,76320.0,38.079,38.079,38.0401,38.0498,76320.0
2022-11-08 13:10:00,39.16,39.18,39.08,39.09,58750.0,38.0498,38.0693,37.9721,37.9818,58750.0
2022-11-08 13:15:00,39.1,39.1,39.04,39.05,69298.0,37.9915,37.9915,37.9332,37.943,69298.0
2022-11-08 13:20:00,39.03,39.03,38.91,38.94,117754.0,37.9235,37.9235,37.8069,37.8361,117754.0
2022-11-08 13:25:00,38.93,38.94,38.76,38.81,111298.0,37.8264,37.8361,37.6612,37.7098,111298.0
2022-11-08 13:30:00,38.8,38.88,38.71,38.87,137517.0,37.7,37.7778,37.6126,37.7681,137517.0
2022-11-08 13:35:00,38.86,38.95,38.85,38.95,99802.0,37.7583,37.8458,37.7486,37.8458,99802.0
2022-11-08 13:40:00,38.95,39.02,38.93,39.01,75849.0,37.8458,37.9138,37.8264,37.9041,75849.0
2022-11-08 13:45:00,39.01,39.03,38.95,38.95,70392.0,37.9041,37.9235,37.8458,37.8458,70392.0
2022-11-08 13:50:00,38.96,39.02,38.94,39.01,65899.0,37.8555,37.9138,37.8361,37.9041,65899.0
2022-11-08 13:55:00,39.02,39.04,38.9,38.93,103652.0,37.9138,37.9332,37.7972,37.8264,103652.0
2022-11-08 14:00:00,38.93,38.98,38.91,38.95,115171.0,37.8264,37.8749,37.8069,37.8458,115171.0
2022-11-08 14:05:00,38.96,38.96,38.84,38.84,91517.0,37.8555,37.8555,37.7389,37.7389,91517.0
2022-11-08 14:10:00,38.84,38.85,38.75,38.84,79013.0,37.7389,37.7486,37.6515,37.7389,79013.0
2022-11-08 14:15:00,38.83,38.85,38.75,38.76,88091.0,37.7292,37.7486,37.6515,37.6612,88091.0
2022-11-08 14:20:00,38.76,38.78,38.63,38.64,79941.0,37.6612,37.6806,37.5349,37.5446,79941.0
2022-11-08 14:25:00,38.64,38.64,38.53,38.54,112338.0,37.5446,37.5446,37.4377,37.4474,112338.0
2022-11-08 14:30:00,38.55,38.61,38.51,38.6,101856.0,37.4571,37.5154,37.4183,37.5057,101856.0
2022-11-08 14:35:00,38.61,38.76,38.6,38.76,116153.0,37.5154,37.6612,37.5057,37.6612,116153.0
2022-11-08 14:40:00,38.75,38.91,38.74,38.9,117092.0,37.6515,37.8069,37.6417,37.7972,117092.0
2022-11-08 14:45:00,38.91,38.99,38.85,38.97,109928.0,37.8069,37.8847,37.7486,37.8652,109928.0
2022-11-08 14:50:00,38.98,39.01,38.93,38.98,92799.0,37.8749,37.9041,37.8264,37.8749,92799.0
2022-11-08 14:55:00,38.97,39.0,38.91,38.91,82901.0,37.8652,37.8944,37.8069,37.8069,82901.0
2022-11-08 15:00:00,38.91,39.01,38.9,38.96,90718.0,37.8069,37.9041,37.7972,37.8555,90718.0
2022-11-08 15:05:00,38.96,39.01,38.92,38.97,109888.0,37.8555,37.9041,37.8166,37.8652,109888.0
2022-11-08 15:10:00,38.97,39.02,38.93,38.99,84943.0,37.8652,37.9138,37.8264,37.8847,84943.0
2022-11-08 15:15:00,39.0,39.05,38.97,39.04,115698.0,37.8944,37.943,37.8652,37.9332,115698.0
2022-11-08 15:20:00,39.04,39.07,38.98,39.02,140354.0,37.9332,37.9624,37.8749,37.9138,140354.0
2022-11-08 15:25:00,39.02,39.1,38.99,39.09,155672.0,37.9138,37.9915,37.8847,37.9818,155672.0
2022-11-08 15:30:00,39.09,39.17,39.08,39.15,166199.0,37.9818,38.0596,37.9721,38.0401,166199.0
2022-11-08 15:35:00,39.15,39.19,39.09,39.11,154267.0,38.0401,38.079,37.9818,38.0013,154267.0
2022-11-08 15:40:00,39.11,39.17,39.06,39.08,144016.0,38.0013,38.0596,37.9527,37.9721,144016.0
2022-11-08 15:45:00,39.08,39.15,39.06,39.09,196232.0,37.9721,38.0401,37.9527,37.9818,196232.0
2022-11-08 15:50:00,39.09,39.16,39.06,39.09,273760.0,37.9818,38.0498,37.9527,37.9818,273760.0
2022-11-08 15:55:00,39.09,39.11,39.03,39.06,580919.0,37.9818,38.0013,37.9235,37.9527,580919.0
2022-11-09 09:30:00,38.55,38.63,38.36,38.61,150444.0,37.4571,37.5349,37.2725,37.5154,150444.0
2022-11-09 09:35:00,38.61,38.67,38.48,38.55,82934.0,37.5154,37.5737,37.3891,37.4571,82934.0
2022-11-09 09:40:00,38.55,38.73,38.54,38.7,81673.0,37.4571,37.632,37.4474,37.6029,81673.0
2022-11-09 09:45:00,38.7,38.82,38.66,38.71,85265.0,37.6029,37.7195,37.564,37.6126,85265.0
2022-11-09 09:50:00,38.71,38.73,38.6,38.62,82380.0,37.6126,37.632,37.5057,37.5251,82380.0
2022-11-09 09:55:00,38.63,38.64,38.43,38.55,66410.0,37.5349,37.5446,37.3405,37.4571,66410.0
2022-11-09 10:00:00,38.54,38.62,38.5,38.61,61863.0,37.4474,37.5251,37.4086,37.5154,61863.0
2022-11-09 10:05:00,38.61,38.85,38.59,38.85,84358.0,37.5154,37.7486,37.496,37.7486,84358.0
2022-11-09 10:10:00,38.84,38.86,38.76,38.84,78739.0,37.7389,37.7583,37.6612,37.7389,78739.0
2022-11-09 10:15:00,38.84,38.87,38.73,38.79,65819.0,37.7389,37.7681,37.632,37.6903,65819.0
2022-11-09 10:20:00,38.79,38.86,38.76,38.77,69358.0,37.6903,37.7583,37.6612,37.6709,69358.0
2022-11-09 10:25:00,38.77,38.78,38.56,38.57,59067.0,37.6709,37.6806,37.4668,37.4766,59067.0
2022-11-09 10:30:00,38.56,38.6,38.39,38.43,89828.0,37.4668,37.5057,37.3017,37.3405,89828.0
2022-11-09 10:35:00,38.42,38.55,38.41,38.51,85271.0,37.3308,37.4571,37.3211,37.4183,85271.0
2022-11-09 10:40:00,38.52,38.56,38.44,38.54,99963.0,37.428,37.4668,37.3503,37.4474,99963.0
2022-11-09 10:45:00,38.55,38.6,38.53,38.59,48662.0,37.4571,37.5057,37.4377,37.496,48662.0
2022-11-09 10:50:00,38.6,38.64,38.51,38.51,53959.0,37.5057,37.5446,37.4183,37.4183,53959.0
2022-11-09 10:55:00,38.51,38.54,38.39,38.4,98705.0,37.4183,37.4474,37.3017,37.3114,98705.0
2022-11-09 11:00:00,38.4,38.46,38.33,38.36,72855.0,37.3114,37.3697,37.2434,37.2725,72855.0
2022-11-09 11:05:00,38.36,38.43,38.33,38.4,92131.0,37.2725,37.3405,37.2434,37.3114,92131.0
2022-11-09 11:10:00,38.4,38.49,38.39,38.44,94652.0,37.3114,37.3988,37.3017,37.3503,94652.0
2022-11-09 11:15:00,38.44,38.53,38.42,38.53,49670.0,37.3503,37.4377,37.3308,37.4377,49670.0
2022-11-09 11:20:00,38.52,38.55,38.42,38.46,52596.0,37.428,37.4571,37.3308,37.3697,52596.0
2022-11-09 11:25:00,38.46,38.51,38.43,38.44,45856.0,37.3697,37.4183,37.3405,37.3503,45856.0
2022-11-09 11:30:00,38.43,38.44,38.34,38.38,58306.0,37.3405,37.3503,37.2531,37.292,58306.0
2022-11-09 11:35:00,38.38,38.45,38.36,38.43,43430.0,37.292,37.36,37.2725,37.3405,43430.0
2022-11-09 11:40:00,38.43,38.63,38.43,38.63,40376.0,37.3405,37.5349,37.3405,37.5349,40376.0
2022-11-09 11:45:00,38.63,38.67,38.6,38.62,50031.0,37.5349,37.5737,37.5057,37.5251,50031.0
2022-11-09 11:50:00,38.62,38.65,38.59,38.6,33411.0,37.5251,37.5543,37.496,37.5057,33411.0
2022-11-09 11:55:00,38.59,38.63,38.57,38.62,28297.0,37.496,37.5349,37.4766,37.5251,28297.0
2022-11-09 12:00:00,38.62,38.65,38.57,38.61,42799.0,37.5251,37.5543,37.4766,37.5154,42799.0
2022-11-09 12:05:00,38.61,38.61,38.5,38.53,29151.0,37.5154,37.5154,37.4086,37.4377,29151.0
2022-11-09 12:10:00,38.54,38.54,38.46,38.48,29435.0,37.4474,37.4474,37.3697,37.3891,29435.0
2022-11-09 12:15:00,38.47,38.51,38.42,38.48,40113.0,37.3794,37.4183,37.3308,37.3891,40113.0
2022-11-09 12:20:00,38.48,38.5,38.41,38.42,29788.0,37.3891,37.4086,37.3211,37.3308,29788.0
2022-11-09 12:25:00,38.42,38.44,38.36,38.41,64867.0,37.3308,37.3503,37.2725,37.3211,64867.0
2022-11-09 12:30:00,38.4,38.51,38.4,38.51,53200.0,37.3114,37.4183,37.3114,37.4183,53200.0
2022-11-09 12:35:00,38.5,38.52,38.41,38.42,32972.0,37.4086,37.428,37.3211,37.3308,32972.0
2022-11-09 12:40:00,38.42,38.44,38.33,38.34,34473.0,37.3308,37.3503,37.2434,37.2531,34473.0
2022-11-09 12:45:00,38.34,38.39,38.34,38.36,31765.0,37.2531,37.3017,37.2531,37.2725,31765.0
2022-11-09 12:50:00,38.37,38.37,38.31,38.32,28950.0,37.2822,37.2822,37.2239,37.2337,28950.0
2022-11-09 12:55:00,38.31,38.41,38.3,38.4,50549.0,37.2239,37.3211,37.2142,37.3114,50549.0
2022-11-09 13:00:00,38.4,38.41,38.25,38.28,119430.0,37.3114,37.3211,37.1656,37.1948,119430.0
2022-11-09 13:05:00,38.28,38.3,38.24,38.26,53913.0,37.1948,37.2142,37.1559,37.1754,53913.0
2022-11-09 13:10:00,38.27,38.28,38.18,38.24,60000.0,37.1851,37.1948,37.0976,37.1559,60000.0
2022-11-09 13:15:00,38.24,38.26,38.19,38.23,53632.0,37.1559,37.1754,37.1073,37.1462,53632.0
2022-11-09 13:20:00,38.23,38.27,38.22,38.24,35430.0,37.1462,37.1851,37.1365,37.1559,35430.0
2022-11-09 13:25:00,38.25,38.27,38.19,38.23,49168.0,37.1656,37.1851,37.1073,37.1462,49168.0
2022-11-09 13:30:00,38.22,38.23,38.1,38.1,64244.0,37.1365,37.1462,37.0199,37.0199,64244.0
2022-11-09 13:35:00,38.1,38.1,38.06,38.08,60916.0,37.0199,37.0199,36.981,37.0005,60916.0
2022-11-09 13:40:00,38.08,38.17,38.07,38.15,54221.0,37.0005,37.0879,36.9907,37.0685,54221.0
2022-11-09 13:45:00,38.15,38.15,38.07,38.12,47314.0,37.0685,37.0685,36.9907,37.0393,47314.0
2022-11-09 13:50:00,38.12,38.14,38.07,38.07,43130.0,37.0393,37.0588,36.9907,36.9907,43130.0
2022-11-09 13:55:00,38.07,38.17,38.05,38.16,66152.0,36.9907,37.0879,36.9713,37.0782,66152.0
2022-11-09 14:00:00,38.16,38.17,38.1,38.15,49659.0,37.0782,37.0879,37.0199,37.0685,49659.0
2022-11-09 14:05:00,38.14,38.24,38.13,38.22,52514.0,37.0588,37.1559,37.049,37.1365,52514.0
2022-11-09 14:10:00,38.22,38.26,38.17,38.25,37080.0,37.1365,37.1754,37.0879,37.1656,37080.0
2022-11-09 14:15:00,38.25,38.29,38.21,38.28,37942.0,37.1656,37.2045,37.1268,37.1948,37942.0
2022-11-09 14:20:00,38.28,38.29,38.2,38.24,39774.0,37.1948,37.2045,37.1171,37.1559,39774.0
2022-11-09 14:25:00,38.25,38.28,38.23,38.23,37841.0,37.1656,37.1948,37.1462,37.1462,37841.0
2022-11-09 14:30:00,38.23,38.23,38.09,38.1,32623.0,37.1462,37.1462,37.0102,37.0199,32623.0
2022-11-09 14:35:00,38.09,38.12,38.07,38.09,31390.0,37.0102,37.0393,36.9907,37.0102,31390.0
2022-11-09 14:40:00,38.09,38.14,38.06,38.11,51241.0,37.0102,37.0588,36.981,37.0296,51241.0
2022-11-09 14:45:00,38.11,38.14,38.05,38.08,41911.0,37.0296,37.0588,36.9713,37.0005,41911.0
2022-11-09 14:50:00,38.08,38.09,38.03,38.07,49781.0,37.0005,37.0102,36.9519,36.9907,49781.0
2022-11-09 14:55:00,38.07,38.13,38.03,38.11,123127.0,36.9907,37.049,36.9519,37.0296,123127.0
2022-11-09 15:00:00,38.12,38.15,38.09,38.15,72734.0,37.0393,37.0685,37.0102,37.0685,72734.0
2022-11-09 15:05:00,38.15,38.28,38.14,38.24,71350.0,37.0685,37.1948,37.0588,37.1559,71350.0
2022-11-09 15:10:00,38.24,38.24,38.17,38.17,89144.0,37.1559,37.1559,37.0879,37.0879,89144.0
2022-11-09 15:15:00,38.18,38.25,38.15,38.25,89171.0,37.0976,37.1656,37.0685,37.1656,89171.0
2022-11-09 15:20:00,38.24,38.27,38.18,38.2,84894.0,37.1559,37.1851,37.0976,37.1171,84894.0
2022-11-09 15:25:00,38.21,38.28,38.19,38.25,105730.0,37.1268,37.1948,37.1073,37.1656,105730.0
2022-11-09 15:30:00,38.25,38.28,38.21,38.27,121423.0,37.1656,37.1948,37.1268,37.1851,121423.0
2022-11-09 15:35:00,38.27,38.28,38.2,38.2,108553.0,37.1851,37.1948,37.1171,37.1171,108553.0
2022-11-09 15:40:00,38.2,38.21,38.17,38.18,125360.0,37.1171,37.1268,37.0879,37.0976,125360.0
2022-11-09 15:45:00,38.18,38.22,38.1,38.12,222625.0,37.0976,37.1365,37.0199,37.0393,222625.0
2022-11-09 15:50:00,38.11,38.18,38.07,38.08,279939.0,37.0296,37.0976,36.9907,37.0005,279939.0
2022-11-09 15:55:00,38.07,38.1,38.04,38.07,559807.0,36.9907,37.0199,36.9616,36.9907,559807.0
2022-11-10 09:30:00,39.15,39.37,38.86,39.06,573657.0,38.0401,38.2539,37.7583,37.9527,573657.0
2022-11-10 09:35:00,39.06,39.4,39.06,39.38,409035.0,37.9527,38.283,37.9527,38.2636,409035.0
2022-11-10 09:40:00,39.38,39.48,39.26,39.41,264904.0,38.2636,38.3608,38.147,38.2928,264904.0
2022-11-10 09:45:00,39.4,39.44,39.13,39.41,261440.0,38.283,38.3219,38.0207,38.2928,261440.0
2022-11-10 09:50:00,39.41,39.46,39.21,39.34,260827.0,38.2928,38.3413,38.0984,38.2247,260827.0
2022-11-10 09:55:00,39.34,39.51,39.31,39.48,226838.0,38.2247,38.3899,38.1956,38.3608,226838.0
2022-11-10 10:00:00,39.49,39.74,39.47,39.72,222787.0,38.3705,38.6134,38.3511,38.594,222787.0
2022-11-10 10:05:00,39.72,39.96,39.64,39.9,264047.0,38.594,38.8272,38.5162,38.7689,264047.0
2022-11-10 10:10:00,39.91,39.98,39.82,39.84,268040.0,38.7786,38.8466,38.6911,38.7106,268040.0
2022-11-10 10:15:00,39.84,40.08,39.84,40.06,235763.0,38.7106,38.9438,38.7106,38.9243,235763.0
2022-11-10 10:20:00,40.05,40.22,39.98,40.19,165978.0,38.9146,39.0798,38.8466,39.0506,165978.0
2022-11-10 10:25:00,40.19,40.19,39.98,40.1,249909.0,39.0506,39.0506,38.8466,38.9632,249909.0
2022-11-10 10:30:00,40.09,40.19,39.97,40.16,203109.0,38.9535,39.0506,38.8369,39.0215,203109.0
2022-11-10 10:35:00,40.16,40.25,40.11,40.19,98155.0,39.0215,39.1089,38.9729,39.0506,98155.0
2022-11-10 10:40:00,40.19,40.29,40.16,40.22,162234.0,39.0506,39.1478,39.0215,39.0798,162234.0
2022-11-10 10:45:00,40.21,40.24,40.04,40.23,344194.0,39.0701,39.0992,38.9049,39.0895,344194.0
2022-11-10 10:50:00,40.23,40.33,40.21,40.26,423966.0,39.0895,39.1867,39.0701,39.1187,423966.0
2022-11-10 10:55:00,40.26,40.35,40.18,40.33,141507.0,39.1187,39.2061,39.0409,39.1867,141507.0
2022-11-10 11:00:00,40.32,40.35,40.2,40.32,147505.0,39.177,39.2061,39.0604,39.177,147505.0
2022-11-10 11:05:00,40.33,40.38,40.26,40.32,142789.0,39.1867,39.2353,39.1187,39.177,142789.0
2022-11-10 11:10:00,40.31,40.42,40.26,40.41,277339.0,39.1672,39.2741,39.1187,39.2644,277339.0
2022-11-10 11:15:00,40.41,40.42,40.32,40.39,187756.0,39.2644,39.2741,39.177,39.245,187756.0
2022-11-10 11:20:00,40.4,40.46,40.36,40.38,170335.0,39.2547,39.313,39.2158,39.2353,170335.0
2022-11-10 11:25:00,40.37,40.42,40.32,40.39,137660.0,39.2255,39.2741,39.177,39.245,137660.0
2022-11-10 11:30:00,40.39,40.47,40.38,40.42,219010.0,39.245,39.3227,39.2353,39.2741,219010.0
2022-11-10 11:35:00,40.43,40.54,40.37,40.54,164434.0,39.2838,39.3907,39.2255,39.3907,164434.0
2022-11-10 11:40:00,40.54,40.6,40.52,40.54,121848.0,39.3907,39.449,39.3713,39.3907,121848.0
2022-11-10 11:45:00,40.53,40.55,40.48,40.52,108591.0,39.381,39.4004,39.3324,39.3713,108591.0
2022-11-10 11:50:00,40.52,40.55,40.47,40.52,158705.0,39.3713,39.4004,39.3227,39.3713,158705.0
2022-11-10 11:55:00,40.52,40.58,40.52,40.57,148106.0,39.3713,39.4296,39.3713,39.4199,148106.0
2022-11-10 12:00:00,40.57,40.57,40.43,40.47,113324.0,39.4199,39.4199,39.2838,39.3227,113324.0
2022-11-10 12:05:00,40.48,40.48,40.32,40.33,63561.0,39.3324,39.3324,39.177,39.1867,63561.0
2022-11-10 12:10:00,40.33,40.34,40.28,40.29,72783.0,39.1867,39.1964,39.1381,39.1478,72783.0
2022-11-10 12:15:00,40.29,40.33,40.23,40.3,117686.0,39.1478,39.1867,39.0895,39.1575,117686.0
2022-11-10 12:20:00,40.3,40.3,40.24,40.25,77346.0,39.1575,39.1575,39.0992,39.1089,77346.0
2022-11-10 12:25:00,40.25,40.32,40.22,40.26,104592.0,39.1089,39.177,39.0798,39.1187,104592.0
2022-11-10 12:30:00,40.26,40.26,40.15,40.22,111777.0,39.1187,39.1187,39.0118,39.0798,111777.0
2022-11-10 12:35:00,40.22,40.25,40.18,40.19,100480.0,39.0798,39.1089,39.0409,39.0506,100480.0
2022-11-10 12:40:00,40.2,40.29,40.17,40.27,167154.0,39.0604,39.1478,39.0312,39.1284,167154.0
2022-11-10 12:45:00,40.27,40.29,40.21,40.23,72171.0,39.1284,39.1478,39.0701,39.0895,72171.0
2022-11-10 12:50:00,40.23,40.28,40.08,40.09,175791.0,39.0895,39.1381,38.9438,38.9535,175791.0
2022-11-10 12:55:00,40.09,40.1,40.02,40.03,175715.0,38.9535,38.9632,38.8855,38.8952,175715.0
2022-11-10 13:00:00,40.04,40.16,40.03,40.12,182240.0,38.9049,39.0215,38.8952,38.9826,182240.0
2022-11-10 13:05:00,40.13,40.19,40.08,40.09,147617.0,38.9923,39.0506,38.9438,38.9535,147617.0
2022-11-10 13:10:00,40.1,40.11,40.03,40.07,197735.0,38.9632,38.9729,38.8952,38.934,197735.0
2022-11-10 13:15:00,40.07,40.07,39.97,40.0,143534.0,38.934,38.934,38.8369,38.866,143534.0
2022-11-10 13:20:00,40.0,40.0,39.85,39.87,87832.0,38.866,38.866,38.7203,38.7397,87832.0
2022-11-10 13:25:00,39.87,39.98,39.85,39.96,94836.0,38.7397,38.8466,38.7203,38.8272,94836.0
2022-11-10 13:30:00,39.97,39.99,39.91,39.95,83433.0,38.8369,38.8563,38.7786,38.8174,83433.0
2022-11-10 13:35:00,39.95,39.95,39.79,39.8,87437.0,38.8174,38.8174,38.662,38.6717,87437.0
2022-11-10 13:40:00,39.8,39.91,39.79,39.82,113820.0,38.6717,38.7786,38.662,38.6911,113820.0
2022-11-10 13:45:00,39.83,39.89,39.79,39.86,149496.0,38.7008,38.7591,38.662,38.73,149496.0
2022-11-10 13:50:00,39.86,39.88,39.81,39.84,122282.0,38.73,38.7494,38.6814,38.7106,122282.0
2022-11-10 13:55:00,39.84,39.88,39.82,39.87,77704.0,38.7106,38.7494,38.6911,38.7397,77704.0
2022-11-10 14:00:00,39.87,39.9,39.84,39.84,63989.0,38.7397,38.7689,38.7106,38.7106,63989.0
2022-11-10 14:05:00,39.84,39.87,39.81,39.83,104873.0,38.7106,38.7397,38.6814,38.7008,104873.0
2022-11-10 14:10:00,39.84,39.84,39.8,39.82,58009.0,38.7106,38.7106,38.6717,38.6911,58009.0
2022-11-10 14:15:00,39.82,39.82,39.72,39.75,108553.0,38.6911,38.6911,38.594,38.6231,108553.0
2022-11-10 14:20:00,39.75,39.89,39.73,39.86,119380.0,38.6231,38.7591,38.6037,38.73,119380.0
2022-11-10 14:25:00,39.86,39.86,39.8,39.8,91048.0,38.73,38.73,38.6717,38.6717,91048.0
2022-11-10 14:30:00,39.8,39.83,39.75,39.83,78438.0,38.6717,38.7008,38.6231,38.7008,78438.0
2022-11-10 14:35:00,39.83,39.83,39.77,39.83,79342.0,38.7008,38.7008,38.6425,38.7008,79342.0
2022-11-10 14:40:00,39.83,39.83,39.76,39.79,73901.0,38.7008,38.7008,38.6328,38.662,73901.0
2022-11-10 14:45:00,39.79,39.8,39.73,39.77,101512.0,38.662,38.6717,38.6037,38.6425,101512.0
2022-11-10 14:50:00,39.77,39.92,39.76,39.9,127982.0,38.6425,38.7883,38.6328,38.7689,127982.0
2022-11-10 14:55:00,39.9,39.92,39.86,39.87,86310.0,38.7689,38.7883,38.73,38.7397,86310.0
2022-11-10 15:00:00,39.87,39.88,39.8,39.83,93165.0,38.7397,38.7494,38.6717,38.7008,93165.0
2022-11-10 15:05:00,39.83,39.87,39.81,39.87,114294.0,38.7008,38.7397,38.6814,38.7397,114294.0
2022-11-10 15:10:00,39.87,39.91,39.86,39.89,94339.0,38.7397,38.7786,38.73,38.7591,94339.0
2022-11-10 15:15:00,39.89,39.89,39.8,39.84,98054.0,38.7591,38.7591,38.6717,38.7106,98054.0
2022-11-10 15:20:00,39.84,39.88,39.81,39.83,91332.0,38.7106,38.7494,38.6814,38.7008,91332.0
2022-11-10 15:25:00,39.84,39.85,39.79,39.83,134803.0,38.7106,38.7203,38.662,38.7008,134803.0
2022-11-10 15:30:00,39.83,39.87,39.75,39.77,201748.0,38.7008,38.7397,38.6231,38.6425,201748.0
2022-11-10 15:35:00,39.77,39.84,39.76,39.82,162880.0,38.6425,38.7106,38.6328,38.6911,162880.0
2022-11-10 15:40:00,39.83,39.88,39.81,39.83,301467.0,38.7008,38.7494,38.6814,38.7008,301467.0
2022-11-10 15:45:00,39.83,39.84,39.76,39.8,404793.0,38.7008,38.7106,38.6328,38.6717,404793.0
2022-11-10 15:50:00,39.8,39.86,39.69,39.77,612364.0,38.6717,38.73,38.5648,38.6425,612364.0
2022-11-10 15:55:00,39.77,39.81,39.69,39.7,1424662.0,38.6425,38.6814,38.5648,38.5745,1424662.0
2022-11-11 09:30:00,39.86,40.45,39.82,40.28,296428.0,38.73,39.3033,38.6911,39.1381,296428.0
2022-11-11 09:35:00,40.28,40.36,40.14,40.18,184145.0,39.1381,39.2158,39.0021,39.0409,184145.0
2022-11-11 09:40:00,40.18,40.23,39.93,40.04,147140.0,39.0409,39.0895,38.798,38.9049,147140.0
2022-11-11 09:45:00,40.06,40.17,40.0,40.12,103585.0,38.9243,39.0312,38.866,38.9826,103585.0
2022-11-11 09:50:00,40.11,40.34,40.09,40.25,142766.0,38.9729,39.1964,38.9535,39.1089,142766.0
2022-11-11 09:55:00,40.25,40.35,40.21,40.33,105851.0,39.1089,39.2061,39.0701,39.1867,105851.0
2022-11-11 10:00:00,40.32,40.43,40.22,40.36,120622.0,39.177,39.2838,39.0798,39.2158,120622.0
2022-11-11 10:05:00,40.36,40.55,40.3,40.37,138427.0,39.2158,39.4004,39.1575,39.2255,138427.0
2022-11-11 10:10:00,40.36,40.6,40.34,40.6,148928.0,39.2158,39.449,39.1964,39.449,148928.0
2022-11-11 10:15:00,40.59,40.92,40.59,40.88,200285.0,39.4393,39.7599,39.4393,39.7211,200285.0
2022-11-11 10:20:00,40.88,40.98,40.86,40.88,218245.0,39.7211,39.8182,39.7016,39.7211,218245.0
2022-11-11 10:25:00,40.88,40.91,40.81,40.88,113065.0,39.7211,39.7502,39.6531,39.7211,113065.0
2022-11-11 10:30:00,40.88,41.0,40.88,40.98,106797.0,39.7211,39.8377,39.7211,39.8182,106797.0
2022-11-11 10:35:00,40.98,40.99,40.85,40.95,108519.0,39.8182,39.828,39.6919,39.7891,108519.0
2022-11-11 10:40:00,40.95,41.12,40.93,41.09,260997.0,39.7891,39.9543,39.7697,39.9251,260997.0
2022-11-11 10:45:00,41.09,41.17,41.02,41.15,140765.0,39.9251,40.0029,39.8571,39.9834,140765.0
2022-11-11 10:50:00,41.15,41.19,41.1,41.13,76186.0,39.9834,40.0223,39.9348,39.964,76186.0
2022-11-11 10:55:00,41.13,41.16,41.05,41.09,78039.0,39.964,39.9931,39.8863,39.9251,78039.0
2022-11-11 11:00:00,41.1,41.14,41.03,41.04,87492.0,39.9348,39.9737,39.8668,39.8765,87492.0
2022-11-11 11:05:00,41.04,41.04,40.85,40.87,119902.0,39.8765,39.8765,39.6919,39.7114,119902.0
2022-11-11 11:10:00,40.86,40.91,40.82,40.85,102005.0,39.7016,39.7502,39.6628,39.6919,102005.0
2022-11-11 11:15:00,40.84,40.99,40.81,40.96,97522.0,39.6822,39.828,39.6531,39.7988,97522.0
2022-11-11 11:20:00,40.97,40.97,40.71,40.73,111087.0,39.8085,39.8085,39.5559,39.5753,111087.0
2022-11-11 11:25:00,40.73,40.84,40.7,40.77,157673.0,39.5753,39.6822,39.5462,39.6142,157673.0
2022-11-11 11:30:00,40.76,40.84,40.63,40.64,121185.0,39.6045,39.6822,39.4782,39.4879,121185.0
2022-11-11 11:35:00,40.65,40.84,40.63,40.75,122128.0,39.4976,39.6822,39.4782,39.5948,122128.0
2022-11-11 11:40:00,40.74,40.87,40.71,40.85,95649.0,39.585,39.7114,39.5559,39.6919,95649.0
2022-11-11 11:45:00,40.86,40.92,40.8,40.91,86410.0,39.7016,39.7599,39.6433,39.7502,86410.0
2022-11-11 11:50:00,40.92,40.97,40.89,40.93,54462.0,39.7599,39.8085,39.7308,39.7697,54462.0
2022-11-11 11:55:00,40.92,41.0,40.89,40.94,39816.0,39.7599,39.8377,39.7308,39.7794,39816.0
2022-11-11 12:00:00,40.94,41.07,40.89,41.07,76132.0,39.7794,39.9057,39.7308,39.9057,76132.0
2022-11-11 12:05:00,41.05,41.1,41.0,41.08,67980.0,39.8863,39.9348,39.8377,39.9154,67980.0
2022-11-11 12:10:00,41.08,41.17,41.07,41.16,94657.0,39.9154,40.0029,39.9057,39.9931,94657.0
2022-11-11 12:15:00,41.15,41.17,41.07,41.08,63750.0,39.9834,40.0029,39.9057,39.9154,63750.0
2022-11-11 12:20:00,41.08,41.15,41.05,41.14,58048.0,39.9154,39.9834,39.8863,39.9737,58048.0
2022-11-11 12:25:00,41.14,41.19,41.09,41.19,65129.0,39.9737,40.0223,39.9251,40.0223,65129.0
2022-11-11 12:30:00,41.19,41.28,41.1,41.14,156864.0,40.0223,40.1097,39.9348,39.9737,156864.0
2022-11-11 12:35:00,41.14,41.15,41.03,41.1,95516.0,39.9737,39.9834,39.8668,39.9348,95516.0
2022-11-11 12:40:00,41.11,41.12,41.04,41.11,89884.0,39.9446,39.9543,39.8765,39.9446,89884.0
2022-11-11 12:45:00,41.11,41.16,41.09,41.1,57763.0,39.9446,39.9931,39.9251,39.9348,57763.0
2022-11-11 12:50:00,41.09,41.13,41.07,41.12,87043.0,39.9251,39.964,39.9057,39.9543,87043.0
2022-11-11 12:55:00,41.12,41.21,41.11,41.16,110702.0,39.9543,40.0417,39.9446,39.9931,110702.0
2022-11-11 13:00:00,41.16,41.26,41.16,41.26,85793.0,39.9931,40.0903,39.9931,40.0903,85793.0
2022-11-11 13:05:00,41.25,41.37,41.25,41.37,104605.0,40.0806,40.1972,40.0806,40.1972,104605.0
2022-11-11 13:10:00,41.38,41.4,41.32,41.34,106788.0,40.2069,40.2263,40.1486,40.168,106788.0
2022-11-11 13:15:00,41.34,41.46,41.33,41.38,126991.0,40.168,40.2846,40.1583,40.2069,126991.0
2022-11-11 13:20:00,41.37,41.51,41.33,41.5,112705.0,40.1972,40.3332,40.1583,40.3235,112705.0
2022-11-11 13:25:00,41.5,41.53,41.47,41.49,78522.0,40.3235,40.3527,40.2944,40.3138,78522.0
2022-11-11 13:30:00,41.5,41.53,41.48,41.52,76892.0,40.3235,40.3527,40.3041,40.3429,76892.0
2022-11-11 13:35:00,41.52,41.52,41.4,41.41,87786.0,40.3429,40.3429,40.2263,40.2361,87786.0
2022-11-11 13:40:00,41.41,41.43,41.34,41.38,88250.0,40.2361,40.2555,40.168,40.2069,88250.0
2022-11-11 13:45:00,41.37,41.38,41.27,41.33,54146.0,40.1972,40.2069,40.1,40.1583,54146.0
2022-11-11 13:50:00,41.33,41.45,41.32,41.44,70165.0,40.1583,40.2749,40.1486,40.2652,70165.0
2022-11-11 13:55:00,41.44,41.51,41.42,41.49,53172.0,40.2652,40.3332,40.2458,40.3138,53172.0
2022-11-11 14:00:00,41.49,41.51,41.44,41.49,96877.0,40.3138,40.3332,40.2652,40.3138,96877.0
2022-11-11 14:05:00,41.48,41.53,41.46,41.52,91694.0,40.3041,40.3527,40.2846,40.3429,91694.0
2022-11-11 14:10:00,41.52,41.54,41.41,41.42,59116.0,40.3429,40.3624,40.2361,40.2458,59116.0
2022-11-11 14:15:00,41.42,41.44,41.33,41.36,67228.0,40.2458,40.2652,40.1583,40.1875,67228.0
2022-11-11 14:20:00,41.36,41.45,41.35,41.45,39348.0,40.1875,40.2749,40.1778,40.2749,39348.0
2022-11-11 14:25:00,41.44,41.53,41.41,41.52,61786.0,40.2652,40.3527,40.2361,40.3429,61786.0
2022-11-11 14:30:00,41.53,41.58,41.51,41.56,117695.0,40.3527,40.4012,40.3332,40.3818,117695.0
2022-11-11 14:35:00,41.56,41.58,41.54,41.54,121297.0,40.3818,40.4012,40.3624,40.3624,121297.0
2022-11-11 14:40:00,41.55,41.55,41.46,41.47,66510.0,40.3721,40.3721,40.2846,40.2944,66510.0
2022-11-11 14:45:00,41.48,41.52,41.43,41.45,52798.0,40.3041,40.3429,40.2555,40.2749,52798.0
2022-11-11 14:50:00,41.45,41.5,41.42,41.48,79020.0,40.2749,40.3235,40.2458,40.3041,79020.0
2022-11-11 14:55:00,41.49,41.49,41.41,41.42,76688.0,40.3138,40.3138,40.2361,40.2458,76688.0
2022-11-11 15:00:00,41.41,41.44,41.33,41.37,77681.0,40.2361,40.2652,40.1583,40.1972,77681.0
2022-11-11 15:05:00,41.37,41.39,41.17,41.2,108589.0,40.1972,40.2166,40.0029,40.032,108589.0
2022-11-11 15:10:00,41.19,41.21,41.15,41.2,73565.0,40.0223,40.0417,39.9834,40.032,73565.0
2022-11-11 15:15:00,41.2,41.2,41.12,41.18,214850.0,40.032,40.032,39.9543,40.0126,214850.0
2022-11-11 15:20:00,41.18,41.23,41.16,41.18,194599.0,40.0126,40.0612,39.9931,40.0126,194599.0
2022-11-11 15:25:00,41.19,41.33,41.18,41.27,191975.0,40.0223,40.1583,40.0126,40.1,191975.0
2022-11-11 15:30:00,41.27,41.32,41.18,41.19,156184.0,40.1,40.1486,40.0126,40.0223,156184.0
2022-11-11 15:35:00,41.19,41.2,41.03,41.07,165934.0,40.0223,40.032,39.8668,39.9057,165934.0
2022-11-11 15:40:00,41.07,41.12,41.06,41.11,128750.0,39.9057,39.9543,39.896,39.9446,128750.0
2022-11-11 15:45:00,41.11,41.21,41.09,41.21,295117.0,39.9446,40.0417,39.9251,40.0417,295117.0
2022-11-11 15:50:00,41.21,41.28,41.2,41.24,387745.0,40.0417,40.1097,40.032,40.0709,387745.0
2022-11-11 15:55:00,41.24,41.24,41.06,41.15,687019.0,40.0709,40.0709,39.896,39.9834,687019.0
2022-11-14 09:30:00,41.01,41.19,40.76,40.79,339688.0,39.8474,40.0223,39.6045,39.6336,339688.0
2022-11-14 09:35:00,40.8,40.89,40.61,40.84,133842.0,39.6433,39.7308,39.4587,39.6822,133842.0
2022-11-14 09:40:00,40.82,40.83,40.4,40.43,145256.0,39.6628,39.6725,39.2547,39.2838,145256.0
2022-11-14 09:45:00,40.42,40.47,40.29,40.33,180891.0,39.2741,39.3227,39.1478,39.1867,180891.0
2022-11-14 09:50:00,40.34,40.36,40.18,40.35,220089.0,39.1964,39.2158,39.0409,39.2061,220089.0
2022-11-14 09:55:00,40.35,40.41,40.29,40.37,114552.0,39.2061,39.2644,39.1478,39.2255,114552.0
2022-11-14 10:00:00,40.37,40.48,40.36,40.44,222369.0,39.2255,39.3324,39.2158,39.2936,222369.0
2022-11-14 10:05:00,40.44,40.57,40.37,40.51,274902.0,39.2936,39.4199,39.2255,39.3616,274902.0
2022-11-14 10:10:00,40.52,40.6,40.45,40.51,131120.0,39.3713,39.449,39.3033,39.3616,131120.0
2022-11-14 10:15:00,40.5,40.65,40.49,40.5,109946.0,39.3519,39.4976,39.3421,39.3519,109946.0
2022-11-14 10:20:00,40.5,40.65,40.49,40.6,88148.0,39.3519,39.4976,39.3421,39.449,88148.0
2022-11-14 10:25:00,40.6,40.61,40.48,40.52,94623.0,39.449,39.4587,39.3324,39.3713,94623.0
2022-11-14 10:30:00,40.52,40.57,40.38,40.54,202964.0,39.3713,39.4199,39.2353,39.3907,202964.0
2022-11-14 10:35:00,40.53,40.55,40.33,40.34,184005.0,39.381,39.4004,39.1867,39.1964,184005.0
2022-11-14 10:40:00,40.34,40.46,40.33,40.34,144302.0,39.1964,39.313,39.1867,39.1964,144302.0
2022-11-14 10:45:00,40.34,40.35,40.25,40.3,220464.0,39.1964,39.2061,39.1089,39.1575,220464.0
2022-11-14 10:50:00,40.29,40.36,40.26,40.29,138957.0,39.1478,39.2158,39.1187,39.1478,138957.0
2022-11-14 10:55:00,40.29,40.51,40.26,40.43,202241.0,39.1478,39.3616,39.1187,39.2838,202241.0
2022-11-14 11:00:00,40.43,40.51,40.39,40.45,115269.0,39.2838,39.3616,39.245,39.3033,115269.0
2022-11-14 11:05:00,40.46,40.47,40.34,40.43,153252.0,39.313,39.3227,39.1964,39.2838,153252.0
2022-11-14 11:10:00,40.43,40.45,40.32,40.4,156462.0,39.2838,39.3033,39.177,39.2547,156462.0
2022-11-14 11:15:00,40.4,40.44,40.25,40.3,96723.0,39.2547,39.2936,39.1089,39.1575,96723.0
2022-11-14 11:20:00,40.3,40.4,40.27,40.4,56811.0,39.1575,39.2547,39.1284,39.2547,56811.0
2022-11-14 11:25:00,40.4,40.58,40.39,40.55,216349.0,39.2547,39.4296,39.245,39.4004,216349.0
2022-11-14 11:30:00,40.55,40.72,40.53,40.71,112268.0,39.4004,39.5656,39.381,39.5559,112268.0
2022-11-14 11:35:00,40.72,40.8,40.67,40.77,88143.0,39.5656,39.6433,39.517,39.6142,88143.0
2022-11-14 11:40:00,40.77,40.79,40.71,40.77,112789.0,39.6142,39.6336,39.5559,39.6142,112789.0
2022-11-14 11:45:00,40.78,40.83,40.64,40.66,120690.0,39.6239,39.6725,39.4879,39.5073,120690.0
2022-11-14 11:50:00,40.65,40.68,40.55,40.55,74311.0,39.4976,39.5267,39.4004,39.4004,74311.0
2022-11-14 11:55:00,40.55,40.6,40.55,40.59,29082.0,39.4004,39.449,39.4004,39.4393,29082.0
2022-11-14 12:00:00,40.6,40.77,40.6,40.76,60888.0,39.449,39.6142,39.449,39.6045,60888.0
2022-11-14 12:05:00,40.76,40.77,40.69,40.73,109096.0,39.6045,39.6142,39.5365,39.5753,109096.0
2022-11-14 12:10:00,40.73,40.74,40.66,40.69,35975.0,39.5753,39.585,39.5073,39.5365,35975.0
2022-11-14 12:15:00,40.69,40.73,40.65,40.65,41574.0,39.5365,39.5753,39.4976,39.4976,41574.0
2022-11-14 12:20:00,40.65,40.72,40.59,40.72,52202.0,39.4976,39.5656,39.4393,39.5656,52202.0
2022-11-14 12:25:00,40.73,40.75,40.68,40.73,48023.0,39.5753,39.5948,39.5267,39.5753,48023.0
2022-11-14 12:30:00,40.73,40.82,40.72,40.81,55738.0,39.5753,39.6628,39.5656,39.6531,55738.0
2022-11-14 12:35:00,40.81,40.88,40.78,40.85,66408.0,39.6531,39.7211,39.6239,39.6919,66408.0
2022-11-14 12:40:00,40.85,40.86,40.78,40.8,46905.0,39.6919,39.7016,39.6239,39.6433,46905.0
2022-11-14 12:45:00,40.8,40.84,40.79,40.82,61315.0,39.6433,39.6822,39.6336,39.6628,61315.0
2022-11-14 12:50:00,40.81,40.81,40.76,40.76,59635.0,39.6531,39.6531,39.6045,39.6045,59635.0
2022-11-14 12:55:00,40.77,40.77,40.67,40.71,49776.0,39.6142,39.6142,39.517,39.5559,49776.0
2022-11-14 13:00:00,40.7,40.75,40.68,40.71,48974.0,39.5462,39.5948,39.5267,39.5559,48974.0
2022-11-14 13:05:00,40.71,40.72,40.62,40.65,62479.0,39.5559,39.5656,39.4684,39.4976,62479.0
2022-11-14 13:10:00,40.65,40.67,40.59,40.63,58918.0,39.4976,39.517,39.4393,39.4782,58918.0
2022-11-14 13:15:00,40.62,40.71,40.61,40.7,49203.0,39.4684,39.5559,39.4587,39.5462,49203.0
2022-11-14 13:20:00,40.7,40.75,40.69,40.73,56023.0,39.5462,39.5948,39.5365,39.5753,56023.0
2022-11-14 13:25:00,40.72,40.78,40.71,40.77,32246.0,39.5656,39.6239,39.5559,39.6142,32246.0
2022-11-14 13:30:00,40.77,40.79,40.71,40.78,74223.0,39.6142,39.6336,39.5559,39.6239,74223.0
2022-11-14 13:35:00,40.77,40.84,40.76,40.83,62942.0,39.6142,39.6822,39.6045,39.6725,62942.0
2022-11-14 13:40:00,40.82,40.89,40.79,40.88,108254.0,39.6628,39.7308,39.6336,39.7211,108254.0
2022-11-14 13:45:00,40.88,40.9,40.83,40.9,72569.0,39.7211,39.7405,39.6725,39.7405,72569.0
2022-11-14 13:50:00,40.9,40.96,40.87,40.95,69227.0,39.7405,39.7988,39.7114,39.7891,69227.0
2022-11-14 13:55:00,40.95,40.98,40.87,40.9,90262.0,39.7891,39.8182,39.7114,39.7405,90262.0
2022-11-14 14:00:00,40.89,40.9,40.78,40.82,176636.0,39.7308,39.7405,39.6239,39.6628,176636.0
2022-11-14 14:05:00,40.82,40.82,40.71,40.73,106092.0,39.6628,39.6628,39.5559,39.5753,106092.0
2022-11-14 14:10:00,40.73,40.74,40.61,40.63,73953.0,39.5753,39.585,39.4587,39.4782,73953.0
2022-11-14 14:15:00,40.63,40.66,40.56,40.66,70531.0,39.4782,39.5073,39.4102,39.5073,70531.0
2022-11-14 14:20:00,40.66,40.71,40.64,40.65,58973.0,39.5073,39.5559,39.4879,39.4976,58973.0
2022-11-14 14:25:00,40.64,40.67,40.61,40.65,46859.0,39.4879,39.517,39.4587,39.4976,46859.0
2022-11-14 14:30:00,40.66,40.68,40.6,40.61,70461.0,39.5073,39.5267,39.449,39.4587,70461.0
2022-11-14 14:35:00,40.62,40.65,40.56,40.59,61728.0,39.4684,39.4976,39.4102,39.4393,61728.0
2022-11-14 14:40:00,40.58,40.6,40.53,40.58,59799.0,39.4296,39.449,39.381,39.4296,59799.0
2022-11-14 14:45:00,40.58,40.58,40.47,40.48,52336.0,39.4296,39.4296,39.3227,39.3324,52336.0
2022-11-14 14:50:00,40.48,40.51,40.45,40.48,58586.0,39.3324,39.3616,39.3033,39.3324,58586.0
2022-11-14 14:55:00,40.48,40.52,40.47,40.48,163228.0,39.3324,39.3713,39.3227,39.3324,163228.0
2022-11-14 15:00:00,40.48,40.59,40.48,40.55,126163.0,39.3324,39.4393,39.3324,39.4004,126163.0
2022-11-14 15:05:00,40.55,40.59,40.46,40.47,125831.0,39.4004,39.4393,39.313,39.3227,125831.0
2022-11-14 15:10:00,40.46,40.47,40.32,40.33,127965.0,39.313,39.3227,39.177,39.1867,127965.0
2022-11-14 15:15:00,40.33,40.4,40.31,40.4,187324.0,39.1867,39.2547,39.1672,39.2547,187324.0
2022-11-14 15:20:00,40.4,40.45,40.38,40.42,88969.0,39.2547,39.3033,39.2353,39.2741,88969.0
2022-11-14 15:25:00,40.41,40.41,40.33,40.34,73483.0,39.2644,39.2644,39.1867,39.1964,73483.0
2022-11-14 15:30:00,40.34,40.35,40.25,40.27,134951.0,39.1964,39.2061,39.1089,39.1284,134951.0
2022-11-14 15:35:00,40.27,40.3,40.25,40.28,244639.0,39.1284,39.1575,39.1089,39.1381,244639.0
2022-11-14 15:40:00,40.28,40.29,40.25,40.25,183578.0,39.1381,39.1478,39.1089,39.1089,183578.0
2022-11-14 15:45:00,40.25,40.25,40.16,40.19,275583.0,39.1089,39.1089,39.0215,39.0506,275583.0
2022-11-14 15:50:00,40.19,40.2,40.05,40.05,464151.0,39.0506,39.0604,38.9146,38.9146,464151.0
2022-11-14 15:55:00,40.05,40.06,39.92,39.97,891978.0,38.9146,38.9243,38.7883,38.8369,891978.0
2022-11-15 09:30:00,40.7,41.07,40.68,40.91,309621.0,39.5462,39.9057,39.5267,39.7502,309621.0
2022-11-15 09:35:00,40.91,41.12,40.9,41.01,175770.0,39.7502,39.9543,39.7405,39.8474,175770.0
2022-11-15 09:40:00,41.01,41.08,40.82,40.93,216173.0,39.8474,39.9154,39.6628,39.7697,216173.0
2022-11-15 09:45:00,40.92,40.95,40.65,40.73,128654.0,39.7599,39.7891,39.4976,39.5753,128654.0
2022-11-15 09:50:00,40.74,40.98,40.74,40.91,103235.0,39.585,39.8182,39.585,39.7502,103235.0
2022-11-15 09:55:00,40.91,41.12,40.9,41.09,111736.0,39.7502,39.9543,39.7405,39.9251,111736.0
2022-11-15 10:00:00,41.09,41.2,41.09,41.14,116245.0,39.9251,40.032,39.9251,39.9737,116245.0
2022-11-15 10:05:00,41.16,41.18,40.99,41.01,122833.0,39.9931,40.0126,39.828,39.8474,122833.0
2022-11-15 10:10:00,41.02,41.06,40.92,40.95,103439.0,39.8571,39.896,39.7599,39.7891,103439.0
2022-11-15 10:15:00,40.96,40.98,40.75,40.77,103043.0,39.7988,39.8182,39.5948,39.6142,103043.0
2022-11-15 10:20:00,40.78,40.92,40.75,40.91,90050.0,39.6239,39.7599,39.5948,39.7502,90050.0
2022-11-15 10:25:00,40.92,41.03,40.86,41.02,164531.0,39.7599,39.8668,39.7016,39.8571,164531.0
2022-11-15 10:30:00,41.01,41.04,40.89,41.03,188610.0,39.8474,39.8765,39.7308,39.8668,188610.0
2022-11-15 10:35:00,41.03,41.04,40.85,40.9,57899.0,39.8668,39.8765,39.6919,39.7405,57899.0
2022-11-15 10:40:00,40.9,40.95,40.86,40.92,48008.0,39.7405,39.7891,39.7016,39.7599,48008.0
2022-11-15 10:45:00,40.93,40.95,40.73,40.76,66624.0,39.7697,39.7891,39.5753,39.6045,66624.0
2022-11-15 10:50:00,40.75,40.79,40.64,40.78,86775.0,39.5948,39.6336,39.4879,39.6239,86775.0
2022-11-15 10:55:00,40.79,40.86,40.77,40.78,53154.0,39.6336,39.7016,39.6142,39.6239,53154.0
2022-11-15 11:00:00,40.77,40.79,40.68,40.76,70126.0,39.6142,39.6336,39.5267,39.6045,70126.0
2022-11-15 11:05:00,40.76,40.86,40.71,40.76,73173.0,39.6045,39.7016,39.5559,39.6045,73173.0
2022-11-15 11:10:00,40.76,40.83,40.73,40.83,81003.0,39.6045,39.6725,39.5753,39.6725,81003.0
2022-11-15 11:15:00,40.83,40.98,40.82,40.87,112323.0,39.6725,39.8182,39.6628,39.7114,112323.0
2022-11-15 11:20:00,40.88,40.98,40.87,40.93,72897.0,39.7211,39.8182,39.7114,39.7697,72897.0
2022-11-15 11:25:00,40.93,41.0,40.9,40.91,100763.0,39.7697,39.8377,39.7405,39.7502,100763.0
2022-11-15 11:30:00,40.92,41.05,40.91,41.05,111977.0,39.7599,39.8863,39.7502,39.8863,111977.0
2022-11-15 11:35:00,41.05,41.06,40.93,40.96,70766.0,39.8863,39.896,39.7697,39.7988,70766.0
2022-11-15 11:40:00,40.96,41.07,40.96,41.03,67513.0,39.7988,39.9057,39.7988,39.8668,67513.0
2022-11-15 11:45:00,41.02,41.14,41.02,41.09,191641.0,39.8571,39.9737,39.8571,39.9251,191641.0
2022-11-15 11:50:00,41.09,41.18,41.07,41.18,92815.0,39.9251,40.0126,39.9057,40.0126,92815.0
2022-11-15 11:55:00,41.18,41.3,41.16,41.29,163771.0,40.0126,40.1292,39.9931,40.1195,163771.0
2022-11-15 12:00:00,41.29,41.31,41.12,41.27,161276.0,40.1195,40.1389,39.9543,40.1,161276.0
2022-11-15 12:05:00,41.27,41.28,41.21,41.25,66077.0,40.1,40.1097,40.0417,40.0806,66077.0
2022-11-15 12:10:00,41.24,41.37,41.24,41.3,133054.0,40.0709,40.1972,40.0709,40.1292,133054.0
2022-11-15 12:15:00,41.29,41.3,41.15,41.16,74081.0,40.1195,40.1292,39.9834,39.9931,74081.0
2022-11-15 12:20:00,41.16,41.2,41.1,41.12,68129.0,39.9931,40.032,39.9348,39.9543,68129.0
2022-11-15 12:25:00,41.12,41.14,41.09,41.11,80482.0,39.9543,39.9737,39.9251,39.9446,80482.0
2022-11-15 12:30:00,41.11,41.2,41.09,41.14,82945.0,39.9446,40.032,39.9251,39.9737,82945.0
2022-11-15 12:35:00,41.13,41.16,41.09,41.1,55379.0,39.964,39.9931,39.9251,39.9348,55379.0
2022-11-15 12:40:00,41.11,41.12,40.98,41.05,130248.0,39.9446,39.9543,39.8182,39.8863,130248.0
2022-11-15 12:45:00,41.05,41.1,40.98,41.09,125473.0,39.8863,39.9348,39.8182,39.9251,125473.0
2022-11-15 12:50:00,41.09,41.14,41.07,41.1,54100.0,39.9251,39.9737,39.9057,39.9348,54100.0
2022-11-15 12:55:00,41.09,41.11,41.02,41.07,63445.0,39.9251,39.9446,39.8571,39.9057,63445.0
2022-11-15 13:00:00,41.07,41.08,41.01,41.07,48677.0,39.9057,39.9154,39.8474,39.9057,48677.0
2022-11-15 13:05:00,41.07,41.09,40.95,40.96,66284.0,39.9057,39.9251,39.7891,39.7988,66284.0
2022-11-15 13:10:00,40.96,40.96,40.86,40.9,50615.0,39.7988,39.7988,39.7016,39.7405,50615.0
2022-11-15 13:15:00,40.9,40.95,40.87,40.91,197499.0,39.7405,39.7891,39.7114,39.7502,197499.0
2022-11-15 13:20:00,40.91,40.92,40.66,40.75,140744.0,39.7502,39.7599,39.5073,39.5948,140744.0
2022-11-15 13:25:00,40.75,40.78,40.44,40.5,122114.0,39.5948,39.6239,39.2936,39.3519,122114.0
2022-11-15 13:30:00,40.5,40.51,40.37,40.38,155127.0,39.3519,39.3616,39.2255,39.2353,155127.0
2022-11-15 13:35:00,40.38,40.47,40.19,40.25,113480.0,39.2353,39.3227,39.0506,39.1089,113480.0
2022-11-15 13:40:00,40.25,40.45,40.14,40.4,127190.0,39.1089,39.3033,39.0021,39.2547,127190.0
2022-11-15 13:45:00,40.39,40.49,40.32,40.32,138065.0,39.245,39.3421,39.177,39.177,138065.0
2022-11-15 13:50:00,40.32,40.43,40.31,40.38,99287.0,39.177,39.2838,39.1672,39.2353,99287.0
2022-11-15 13:55:00,40.38,40.42,40.28,40.29,161944.0,39.2353,39.2741,39.1381,39.1478,161944.0
2022-11-15 14:00:00,40.29,40.32,40.02,40.03,169786.0,39.1478,39.177,38.8855,38.8952,169786.0
2022-11-15 14:05:00,40.02,40.22,40.01,40.22,193124.0,38.8855,39.0798,38.8757,39.0798,193124.0
2022-11-15 14:10:00,40.22,40.48,40.21,40.36,163390.0,39.0798,39.3324,39.0701,39.2158,163390.0
2022-11-15 14:15:00,40.34,40.5,40.31,40.47,102262.0,39.1964,39.3519,39.1672,39.3227,102262.0
2022-11-15 14:20:00,40.47,40.59,40.47,40.57,118715.0,39.3227,39.4393,39.3227,39.4199,118715.0
2022-11-15 14:25:00,40.56,40.6,40.47,40.54,166137.0,39.4102,39.449,39.3227,39.3907,166137.0
2022-11-15 14:30:00,40.54,40.58,40.42,40.43,66885.0,39.3907,39.4296,39.2741,39.2838,66885.0
2022-11-15 14:35:00,40.43,40.49,40.38,40.42,67475.0,39.2838,39.3421,39.2353,39.2741,67475.0
2022-11-15 14:40:00,40.42,40.5,40.33,40.36,73667.0,39.2741,39.3519,39.1867,39.2158,73667.0
2022-11-15 14:45:00,40.36,40.4,40.27,40.27,75988.0,39.2158,39.2547,39.1284,39.1284,75988.0
2022-11-15 14:50:00,40.28,40.34,40.25,40.33,104242.0,39.1381,39.1964,39.1089,39.1867,104242.0
2022-11-15 14:55:00,40.33,40.49,40.31,40.44,104562.0,39.1867,39.3421,39.1672,39.2936,104562.0
2022-11-15 15:00:00,40.44,40.51,40.4,40.45,60833.0,39.2936,39.3616,39.2547,39.3033,60833.0
2022-11-15 15:05:00,40.46,40.46,40.37,40.41,68964.0,39.313,39.313,39.2255,39.2644,68964.0
2022-11-15 15:10:00,40.41,40.44,40.33,40.34,66554.0,39.2644,39.2936,39.1867,39.1964,66554.0
2022-11-15 15:15:00,40.34,40.47,40.34,40.42,92800.0,39.1964,39.3227,39.1964,39.2741,92800.0
2022-11-15 15:20:00,40.42,40.44,40.36,40.4,72659.0,39.2741,39.2936,39.2158,39.2547,72659.0
2022-11-15 15:25:00,40.4,40.4,40.3,40.34,94524.0,39.2547,39.2547,39.1575,39.1964,94524.0
2022-11-15 15:30:00,40.33,40.34,40.15,40.17,100006.0,39.1867,39.1964,39.0118,39.0312,100006.0
2022-11-15 15:35:00,40.17,40.36,40.17,40.33,147227.0,39.0312,39.2158,39.0312,39.1867,147227.0
2022-11-15 15:40:00,40.33,40.38,40.31,40.34,123652.0,39.1867,39.2353,39.1672,39.1964,123652.0
2022-11-15 15:45:00,40.34,40.35,40.21,40.24,225730.0,39.1964,39.2061,39.0701,39.0992,225730.0
2022-11-15 15:50:00,40.25,40.26,40.15,40.2,373812.0,39.1089,39.1187,39.0118,39.0604,373812.0
2022-11-15 15:55:00,40.19,40.25,40.16,40.25,638319.0,39.0506,39.1089,39.0215,39.1089,638319.0
2022-11-16 09:30:00,39.75,39.86,39.45,39.62,326178.0,38.6231,38.73,38.3316,38.4968,326178.0
2022-11-16 09:35:00,39.63,39.73,39.55,39.7,109093.0,38.5065,38.6037,38.4288,38.5745,109093.0
2022-11-16 09:40:00,39.7,39.7,39.52,39.55,94886.0,38.5745,38.5745,38.3996,38.4288,94886.0
2022-11-16 09:45:00,39.55,39.62,39.32,39.33,178557.0,38.4288,38.4968,38.2053,38.215,178557.0
2022-11-16 09:50:00,39.33,39.49,39.29,39.31,175806.0,38.215,38.3705,38.1762,38.1956,175806.0
2022-11-16 09:55:00,39.3,39.39,39.25,39.32,162846.0,38.1859,38.2733,38.1373,38.2053,162846.0
2022-11-16 10:00:00,39.32,39.38,39.25,39.26,141915.0,38.2053,38.2636,38.1373,38.147,141915.0
2022-11-16 10:05:00,39.26,39.29,39.07,39.13,222845.0,38.147,38.1762,37.9624,38.0207,222845.0
2022-11-16 10:10:00,39.13,39.23,39.11,39.12,202277.0,38.0207,38.1179,38.0013,38.011,202277.0
2022-11-16 10:15:00,39.11,39.12,38.95,38.96,131368.0,38.0013,38.011,37.8458,37.8555,131368.0
2022-11-16 10:20:00,38.96,39.1,38.95,39.06,130543.0,37.8555,37.9915,37.8458,37.9527,130543.0
2022-11-16 10:25:00,39.06,39.1,39.01,39.02,79872.0,37.9527,37.9915,37.9041,37.9138,79872.0
2022-11-16 10:30:00,39.02,39.1,38.97,39.05,88545.0,37.9138,37.9915,37.8652,37.943,88545.0
2022-11-16 10:35:00,39.06,39.08,38.99,39.0,62412.0,37.9527,37.9721,37.8847,37.8944,62412.0
2022-11-16 10:40:00,38.99,39.02,38.95,38.96,65283.0,37.8847,37.9138,37.8458,37.8555,65283.0
2022-11-16 10:45:00,38.96,38.96,38.87,38.89,145818.0,37.8555,37.8555,37.7681,37.7875,145818.0
2022-11-16 10:50:00,38.89,38.89,38.69,38.71,120803.0,37.7875,37.7875,37.5932,37.6126,120803.0
2022-11-16 10:55:00,38.71,38.72,38.65,38.69,65988.0,37.6126,37.6223,37.5543,37.5932,65988.0
2022-11-16 11:00:00,38.68,38.73,38.67,38.71,71811.0,37.5834,37.632,37.5737,37.6126,71811.0
2022-11-16 11:05:00,38.71,38.72,38.65,38.65,70214.0,37.6126,37.6223,37.5543,37.5543,70214.0
2022-11-16 11:10:00,38.65,38.7,38.61,38.65,66128.0,37.5543,37.6029,37.5154,37.5543,66128.0
2022-11-16 11:15:00,38.65,38.81,38.65,38.78,87175.0,37.5543,37.7098,37.5543,37.6806,87175.0
2022-11-16 11:20:00,38.79,38.88,38.79,38.84,83020.0,37.6903,37.7778,37.6903,37.7389,83020.0
2022-11-16 11:25:00,38.83,38.93,38.78,38.91,68385.0,37.7292,37.8264,37.6806,37.8069,68385.0
2022-11-16 11:30:00,38.91,38.99,38.9,38.91,85146.0,37.8069,37.8847,37.7972,37.8069,85146.0
2022-11-16 11:35:00,38.91,38.94,38.84,38.87,57351.0,37.8069,37.8361,37.7389,37.7681,57351.0
2022-11-16 11:40:00,38.86,38.89,38.84,38.85,65872.0,37.7583,37.7875,37.7389,37.7486,65872.0
2022-11-16 11:45:00,38.84,38.86,38.8,38.82,60917.0,37.7389,37.7583,37.7,37.7195,60917.0
2022-11-16 11:50:00,38.81,38.85,38.78,38.82,53234.0,37.7098,37.7486,37.6806,37.7195,53234.0
2022-11-16 11:55:00,38.83,38.89,38.82,38.84,53505.0,37.7292,37.7875,37.7195,37.7389,53505.0
2022-11-16 12:00:00,38.85,38.88,38.81,38.82,33070.0,37.7486,37.7778,37.7098,37.7195,33070.0
2022-11-16 12:05:00,38.83,38.93,38.81,38.93,61313.0,37.7292,37.8264,37.7098,37.8264,61313.0
2022-11-16 12:10:00,38.93,38.94,38.84,38.86,46079.0,37.8264,37.8361,37.7389,37.7583,46079.0
2022-11-16 12:15:00,38.84,38.87,38.79,38.87,52297.0,37.7389,37.7681,37.6903,37.7681,52297.0
2022-11-16 12:20:00,38.86,38.88,38.78,38.85,85255.0,37.7583,37.7778,37.6806,37.7486,85255.0
2022-11-16 12:25:00,38.86,38.89,38.84,38.88,38319.0,37.7583,37.7875,37.7389,37.7778,38319.0
2022-11-16 12:30:00,38.88,38.92,38.84,38.91,51488.0,37.7778,37.8166,37.7389,37.8069,51488.0
2022-11-16 12:35:00,38.91,38.98,38.9,38.95,68558.0,37.8069,37.8749,37.7972,37.8458,68558.0
2022-11-16 12:40:00,38.95,38.97,38.91,38.95,58967.0,37.8458,37.8652,37.8069,37.8458,58967.0
2022-11-16 12:45:00,38.95,39.09,38.94,39.08,96664.0,37.8458,37.9818,37.8361,37.9721,96664.0
2022-11-16 12:50:00,39.07,39.12,39.04,39.05,91352.0,37.9624,38.011,37.9332,37.943,91352.0
2022-11-16 12:55:00,39.05,39.07,39.01,39.02,94064.0,37.943,37.9624,37.9041,37.9138,94064.0
2022-11-16 13:00:00,39.02,39.05,38.96,39.02,94101.0,37.9138,37.943,37.8555,37.9138,94101.0
2022-11-16 13:05:00,39.01,39.03,38.99,39.0,74969.0,37.9041,37.9235,37.8847,37.8944,74969.0
2022-11-16 13:10:00,39.01,39.06,38.99,39.02,60010.0,37.9041,37.9527,37.8847,37.9138,60010.0
2022-11-16 13:15:00,39.02,39.03,38.98,38.98,49164.0,37.9138,37.9235,37.8749,37.8749,49164.0
2022-11-16 13:20:00,38.97,38.98,38.9,38.91,40681.0,37.8652,37.8749,37.7972,37.8069,40681.0
2022-11-16 13:25:00,38.91,38.93,38.87,38.89,38200.0,37.8069,37.8264,37.7681,37.7875,38200.0
2022-11-16 13:30:00,38.89,38.92,38.79,38.83,70203.0,37.7875,37.8166,37.6903,37.7292,70203.0
2022-11-16 13:35:00,38.84,38.86,38.8,38.84,54847.0,37.7389,37.7583,37.7,37.7389,54847.0
2022-11-16 13:40:00,38.85,38.86,38.82,38.84,47116.0,37.7486,37.7583,37.7195,37.7389,47116.0
2022-11-16 13:45:00,38.84,38.84,38.79,38.83,67143.0,37.7389,37.7389,37.6903,37.7292,67143.0
2022-11-16 13:50:00,38.83,38.84,38.78,38.8,76164.0,37.7292,37.7389,37.6806,37.7,76164.0
2022-11-16 13:55:00,38.8,38.85,38.78,38.79,115629.0,37.7,37.7486,37.6806,37.6903,115629.0
2022-11-16 14:00:00,38.79,38.86,38.77,38.86,65827.0,37.6903,37.7583,37.6709,37.7583,65827.0
2022-11-16 14:05:00,38.86,38.9,38.82,38.89,71269.0,37.7583,37.7972,37.7195,37.7875,71269.0
2022-11-16 14:10:00,38.89,38.9,38.85,38.88,53814.0,37.7875,37.7972,37.7486,37.7778,53814.0
2022-11-16 14:15:00,38.88,38.9,38.82,38.87,46531.0,37.7778,37.7972,37.7195,37.7681,46531.0
2022-11-16 14:20:00,38.87,38.91,38.86,38.89,42005.0,37.7681,37.8069,37.7583,37.7875,42005.0
2022-11-16 14:25:00,38.89,38.95,38.89,38.94,56819.0,37.7875,37.8458,37.7875,37.8361,56819.0
2022-11-16 14:30:00,38.94,38.95,38.83,38.84,81405.0,37.8361,37.8458,37.7292,37.7389,81405.0
2022-11-16 14:35:00,38.85,38.96,38.85,38.94,73759.0,37.7486,37.8555,37.7486,37.8361,73759.0
2022-11-16 14:40:00,38.93,38.96,38.92,38.94,53139.0,37.8264,37.8555,37.8166,37.8361,53139.0
2022-11-16 14:45:00,38.94,38.94,38.83,38.84,48283.0,37.8361,37.8361,37.7292,37.7389,48283.0
2022-11-16 14:50:00,38.83,38.91,38.82,38.89,59539.0,37.7292,37.8069,37.7195,37.7875,59539.0
2022-11-16 14:55:00,38.89,38.91,38.86,38.89,41452.0,37.7875,37.8069,37.7583,37.7875,41452.0
2022-11-16 15:00:00,38.9,38.91,38.83,38.84,45955.0,37.7972,37.8069,37.7292,37.7389,45955.0
2022-11-16 15:05:00,38.84,38.87,38.65,38.7,93189.0,37.7389,37.7681,37.5543,37.6029,93189.0
2022-11-16 15:10:00,38.7,38.74,38.65,38.66,139331.0,37.6029,37.6417,37.5543,37.564,139331.0
2022-11-16 15:15:00,38.66,38.68,38.54,38.57,132385.0,37.564,37.5834,37.4474,37.4766,132385.0
2022-11-16 15:20:00,38.57,38.63,38.56,38.62,120703.0,37.4766,37.5349,37.4668,37.5251,120703.0
2022-11-16 15:25:00,38.62,38.64,38.55,38.56,165363.0,37.5251,37.5446,37.4571,37.4668,165363.0
2022-11-16 15:30:00,38.56,38.6,38.5,38.52,183867.0,37.4668,37.5057,37.4086,37.428,183867.0
2022-11-16 15:35:00,38.51,38.59,38.49,38.58,252557.0,37.4183,37.496,37.3988,37.4863,252557.0
2022-11-16 15:40:00,38.58,38.72,38.55,38.72,250090.0,37.4863,37.6223,37.4571,37.6223,250090.0
2022-11-16 15:45:00,38.71,38.71,38.63,38.64,263421.0,37.6126,37.6126,37.5349,37.5446,263421.0
2022-11-16 15:50:00,38.64,38.69,38.54,38.54,538290.0,37.5446,37.5932,37.4474,37.4474,538290.0
2022-11-16 15:55:00,38.55,38.55,38.47,38.51,966131.0,37.4571,37.4571,37.3794,37.4183,966131.0
2022-11-17 09:30:00,38.03,38.16,37.8,37.95,292430.0,36.9519,37.0782,36.7284,36.8741,292430.0
2022-11-17 09:35:00,37.97,38.0,37.86,37.86,146008.0,36.8936,36.9227,36.7867,36.7867,146008.0
2022-11-17 09:40:00,37.85,37.95,37.79,37.84,95381.0,36.777,36.8741,36.7187,36.7673,95381.0
2022-11-17 09:45:00,37.84,37.94,37.76,37.89,199576.0,36.7673,36.8644,36.6895,36.8158,199576.0
2022-11-17 09:50:00,37.9,38.05,37.85,37.86,114933.0,36.8256,36.9713,36.777,36.7867,114933.0
2022-11-17 09:55:00,37.86,37.89,37.71,37.73,135196.0,36.7867,36.8158,36.6409,36.6604,135196.0
2022-11-17 10:00:00,37.73,37.77,37.62,37.68,147871.0,36.6604,36.6992,36.5535,36.6118,147871.0
2022-11-17 10:05:00,37.68,37.69,37.49,37.57,172103.0,36.6118,36.6215,36.4272,36.5049,172103.0
2022-11-17 10:10:00,37.57,37.69,37.51,37.52,178170.0,36.5049,36.6215,36.4466,36.4563,178170.0
2022-11-17 10:15:00,37.51,37.73,37.47,37.72,136091.0,36.4466,36.6604,36.4077,36.6507,136091.0
2022-11-17 10:20:00,37.72,37.76,37.65,37.66,111271.0,36.6507,36.6895,36.5826,36.5924,111271.0
2022-11-17 10:25:00,37.67,37.86,37.66,37.8,146156.0,36.6021,36.7867,36.5924,36.7284,146156.0
2022-11-17 10:30:00,37.81,37.85,37.76,37.76,52895.0,36.7381,36.777,36.6895,36.6895,52895.0
2022-11-17 10:35:00,37.76,37.84,37.71,37.79,78309.0,36.6895,36.7673,36.6409,36.7187,78309.0
2022-11-17 10:40:00,37.79,37.9,37.78,37.85,77164.0,36.7187,36.8256,36.709,36.777,77164.0
2022-11-17 10:45:00,37.84,37.85,37.7,37.72,126796.0,36.7673,36.777,36.6312,36.6507,126796.0
2022-11-17 10:50:00,37.71,37.8,37.71,37.72,63142.0,36.6409,36.7284,36.6409,36.6507,63142.0
2022-11-17 10:55:00,37.73,37.73,37.66,37.68,55061.0,36.6604,36.6604,36.5924,36.6118,55061.0
2022-11-17 11:00:00,37.68,37.79,37.67,37.73,41685.0,36.6118,36.7187,36.6021,36.6604,41685.0
2022-11-17 11:05:00,37.73,37.8,37.7,37.71,40587.0,36.6604,36.7284,36.6312,36.6409,40587.0
2022-11-17 11:10:00,37.72,37.72,37.64,37.7,81393.0,36.6507,36.6507,36.5729,36.6312,81393.0
2022-11-17 11:15:00,37.7,37.76,37.68,37.73,52731.0,36.6312,36.6895,36.6118,36.6604,52731.0
2022-11-17 11:20:00,37.74,37.83,37.73,37.82,58943.0,36.6701,36.7575,36.6604,36.7478,58943.0
2022-11-17 11:25:00,37.82,37.93,37.81,37.93,140352.0,36.7478,36.8547,36.7381,36.8547,140352.0
2022-11-17 11:30:00,37.93,38.02,37.93,38.02,185874.0,36.8547,36.9422,36.8547,36.9422,185874.0
2022-11-17 11:35:00,38.01,38.04,37.89,37.91,107911.0,36.9324,36.9616,36.8158,36.8353,107911.0
2022-11-17 11:40:00,37.91,37.91,37.79,37.82,51924.0,36.8353,36.8353,36.7187,36.7478,51924.0
2022-11-17 11:45:00,37.81,37.91,37.81,37.91,48756.0,36.7381,36.8353,36.7381,36.8353,48756.0
2022-11-17 11:50:00,37.91,37.92,37.85,37.87,53570.0,36.8353,36.845,36.777,36.7964,53570.0
2022-11-17 11:55:00,37.88,38.07,37.87,38.06,66761.0,36.8061,36.9907,36.7964,36.981,66761.0
2022-11-17 12:00:00,38.06,38.12,37.99,38.09,76684.0,36.981,37.0393,36.913,37.0102,76684.0
2022-11-17 12:05:00,38.09,38.12,38.06,38.09,49056.0,37.0102,37.0393,36.981,37.0102,49056.0
2022-11-17 12:10:00,38.09,38.15,38.06,38.07,68668.0,37.0102,37.0685,36.981,36.9907,68668.0
2022-11-17 12:15:00,38.07,38.07,38.0,38.05,42861.0,36.9907,36.9907,36.9227,36.9713,42861.0
2022-11-17 12:20:00,38.05,38.1,38.04,38.06,39734.0,36.9713,37.0199,36.9616,36.981,39734.0
2022-11-17 12:25:00,38.06,38.08,38.03,38.06,43892.0,36.981,37.0005,36.9519,36.981,43892.0
2022-11-17 12:30:00,38.06,38.09,38.01,38.02,57465.0,36.981,37.0102,36.9324,36.9422,57465.0
2022-11-17 12:35:00,38.03,38.13,38.02,38.12,48025.0,36.9519,37.049,36.9422,37.0393,48025.0
2022-11-17 12:40:00,38.13,38.19,38.1,38.12,113023.0,37.049,37.1073,37.0199,37.0393,113023.0
2022-11-17 12:45:00,38.12,38.15,38.09,38.1,48167.0,37.0393,37.0685,37.0102,37.0199,48167.0
2022-11-17 12:50:00,38.1,38.18,38.1,38.14,77974.0,37.0199,37.0976,37.0199,37.0588,77974.0
2022-11-17 12:55:00,38.14,38.18,38.11,38.17,142675.0,37.0588,37.0976,37.0296,37.0879,142675.0
2022-11-17 13:00:00,38.18,38.2,38.15,38.18,123782.0,37.0976,37.1171,37.0685,37.0976,123782.0
2022-11-17 13:05:00,38.18,38.38,38.15,38.33,205104.0,37.0976,37.292,37.0685,37.2434,205104.0
2022-11-17 13:10:00,38.33,38.43,38.24,38.36,386454.0,37.2434,37.3405,37.1559,37.2725,386454.0
2022-11-17 13:15:00,38.37,38.47,38.37,38.47,149420.0,37.2822,37.3794,37.2822,37.3794,149420.0
2022-11-17 13:20:00,38.47,38.59,38.45,38.54,277970.0,37.3794,37.496,37.36,37.4474,277970.0
2022-11-17 13:25:00,38.54,38.76,38.53,38.76,414511.0,37.4474,37.6612,37.4377,37.6612,414511.0
2022-11-17 13:30:00,38.76,39.16,38.75,38.85,943138.0,37.6612,38.0498,37.6515,37.7486,943138.0
2022-11-17 13:35:00,38.84,39.07,38.82,39.04,532173.0,37.7389,37.9624,37.7195,37.9332,532173.0
2022-11-17 13:40:00,39.04,39.05,38.61,38.61,359674.0,37.9332,37.943,37.5154,37.5154,359674.0
2022-11-17 13:45:00,38.62,38.64,38.56,38.61,170024.0,37.5251,37.5446,37.4668,37.5154,170024.0
2022-11-17 13:50:00,38.61,38.65,38.48,38.51,134579.0,37.5154,37.5543,37.3891,37.4183,134579.0
2022-11-17 13:55:00,38.51,38.51,38.36,38.44,142804.0,37.4183,37.4183,37.2725,37.3503,142804.0
2022-11-17 14:00:00,38.44,38.46,38.36,38.44,117404.0,37.3503,37.3697,37.2725,37.3503,117404.0
2022-11-17 14:05:00,38.44,38.51,38.3,38.3,80811.0,37.3503,37.4183,37.2142,37.2142,80811.0
2022-11-17 14:10:00,38.3,38.31,38.17,38.19,137380.0,37.2142,37.2239,37.0879,37.1073,137380.0
2022-11-17 14:15:00,38.19,38.21,38.11,38.14,115486.0,37.1073,37.1268,37.0296,37.0588,115486.0
2022-11-17 14:20:00,38.13,38.14,38.01,38.11,96537.0,37.049,37.0588,36.9324,37.0296,96537.0
2022-11-17 14:25:00,38.11,38.28,38.1,38.21,197496.0,37.0296,37.1948,37.0199,37.1268,197496.0
2022-11-17 14:30:00,38.22,38.25,38.16,38.2,80461.0,37.1365,37.1656,37.0782,37.1171,80461.0
2022-11-17 14:35:00,38.2,38.21,38.13,38.19,63403.0,37.1171,37.1268,37.049,37.1073,63403.0
2022-11-17 14:40:00,38.18,38.22,38.12,38.14,91995.0,37.0976,37.1365,37.0393,37.0588,91995.0
2022-11-17 14:45:00,38.13,38.18,38.08,38.13,125464.0,37.049,37.0976,37.0005,37.049,125464.0
2022-11-17 14:50:00,38.14,38.26,38.12,38.24,184486.0,37.0588,37.1754,37.0393,37.1559,184486.0
2022-11-17 14:55:00,38.25,38.31,38.15,38.15,157701.0,37.1656,37.2239,37.0685,37.0685,157701.0
2022-11-17 15:00:00,38.16,39.6,38.15,38.84,3372809.0,37.0782,38.4774,37.0685,37.7389,3372809.0
2022-11-17 15:05:00,38.84,39.06,38.6,38.79,1487676.0,37.7389,37.9527,37.5057,37.6903,1487676.0
2022-11-17 15:10:00,38.8,38.8,38.3,38.31,799078.0,37.7,37.7,37.2142,37.2239,799078.0
2022-11-17 15:15:00,38.33,38.54,38.25,38.37,938494.0,37.2434,37.4474,37.1656,37.2822,938494.0
2022-11-17 15:20:00,38.37,38.55,38.31,38.53,441566.0,37.2822,37.4571,37.2239,37.4377,441566.0
2022-11-17 15:25:00,38.53,38.65,38.51,38.59,426621.0,37.4377,37.5543,37.4183,37.496,426621.0
2022-11-17 15:30:00,38.59,38.62,38.5,38.58,336038.0,37.496,37.5251,37.4086,37.4863,336038.0
2022-11-17 15:35:00,38.57,38.58,38.46,38.51,339247.0,37.4766,37.4863,37.3697,37.4183,339247.0
2022-11-17 15:40:00,38.51,38.61,38.47,38.61,303254.0,37.4183,37.5154,37.3794,37.5154,303254.0
2022-11-17 15:45:00,38.6,38.71,38.56,38.67,502935.0,37.5057,37.6126,37.4668,37.5737,502935.0
2022-11-17 15:50:00,38.68,38.69,38.52,38.52,586840.0,37.5834,37.5932,37.428,37.428,586840.0
2022-11-17 15:55:00,38.52,38.69,38.47,38.68,1384177.0,37.428,37.5932,37.3794,37.5834,1384177.0
2022-11-18 09:30:00,39.5,39.69,39.24,39.47,705940.0,38.3802,38.5648,38.1276,38.3511,705940.0
2022-11-18 09:35:00,39.48,39.67,39.48,39.59,303739.0,38.3608,38.5454,38.3608,38.4676,303739.0
2022-11-18 09:40:00,39.59,39.64,39.51,39.58,315707.0,38.4676,38.5162,38.3899,38.4579,315707.0
2022-11-18 09:45:00,39.58,39.77,39.57,39.75,365693.0,38.4579,38.6425,38.4482,38.6231,365693.0
2022-11-18 09:50:00,39.75,39.82,39.67,39.82,202626.0,38.6231,38.6911,38.5454,38.6911,202626.0
2022-11-18 09:55:00,39.82,39.82,39.6,39.65,218869.0,38.6911,38.6911,38.4774,38.5259,218869.0
2022-11-18 10:00:00,39.65,39.67,39.42,39.48,261093.0,38.5259,38.5454,38.3025,38.3608,261093.0
2022-11-18 10:05:00,39.48,39.61,39.48,39.61,198524.0,38.3608,38.4871,38.3608,38.4871,198524.0
2022-11-18 10:10:00,39.61,39.65,39.54,39.63,409314.0,38.4871,38.5259,38.4191,38.5065,409314.0
2022-11-18 10:15:00,39.63,39.67,39.5,39.52,194214.0,38.5065,38.5454,38.3802,38.3996,194214.0
2022-11-18 10:20:00,39.52,39.72,39.5,39.72,227483.0,38.3996,38.594,38.3802,38.594,227483.0
2022-11-18 10:25:00,39.73,39.78,39.68,39.77,171827.0,38.6037,38.6523,38.5551,38.6425,171827.0
2022-11-18 10:30:00,39.76,39.94,39.75,39.88,202116.0,38.6328,38.8077,38.6231,38.7494,202116.0
2022-11-18 10:35:00,39.9,39.99,39.84,39.84,224866.0,38.7689,38.8563,38.7106,38.7106,224866.0
2022-11-18 10:40:00,39.85,39.9,39.79,39.82,236288.0,38.7203,38.7689,38.662,38.6911,236288.0
2022-11-18 10:45:00,39.82,39.88,39.76,39.87,144684.0,38.6911,38.7494,38.6328,38.7397,144684.0
2022-11-18 10:50:00,39.86,39.88,39.8,39.83,132605.0,38.73,38.7494,38.6717,38.7008,132605.0
2022-11-18 10:55:00,39.83,39.84,39.61,39.68,203889.0,38.7008,38.7106,38.4871,38.5551,203889.0
2022-11-18 11:00:00,39.68,39.72,39.58,39.61,196090.0,38.5551,38.594,38.4579,38.4871,196090.0
2022-11-18 11:05:00,39.61,39.74,39.6,39.71,182774.0,38.4871,38.6134,38.4774,38.5842,182774.0
2022-11-18 11:10:00,39.7,39.75,39.67,39.69,138317.0,38.5745,38.6231,38.5454,38.5648,138317.0
2022-11-18 11:15:00,39.69,39.77,39.64,39.74,146494.0,38.5648,38.6425,38.5162,38.6134,146494.0
2022-11-18 11:20:00,39.75,39.77,39.6,39.61,134226.0,38.6231,38.6425,38.4774,38.4871,134226.0
2022-11-18 11:25:00,39.61,39.67,39.45,39.47,258630.0,38.4871,38.5454,38.3316,38.3511,258630.0
2022-11-18 11:30:00,39.48,39.54,39.43,39.47,154320.0,38.3608,38.4191,38.3122,38.3511,154320.0
2022-11-18 11:35:00,39.47,39.49,39.43,39.45,140259.0,38.3511,38.3705,38.3122,38.3316,140259.0
2022-11-18 11:40:00,39.45,39.58,39.43,39.58,177818.0,38.3316,38.4579,38.3122,38.4579,177818.0
2022-11-18 11:45:00,39.57,39.59,39.5,39.52,109999.0,38.4482,38.4676,38.3802,38.3996,109999.0
2022-11-18 11:50:00,39.52,39.56,39.51,39.54,78409.0,38.3996,38.4385,38.3899,38.4191,78409.0
2022-11-18 11:55:00,39.53,39.56,39.49,39.54,81815.0,38.4094,38.4385,38.3705,38.4191,81815.0
2022-11-18 12:00:00,39.54,39.58,39.52,39.55,73605.0,38.4191,38.4579,38.3996,38.4288,73605.0
2022-11-18 12:05:00,39.55,39.57,39.42,39.46,100265.0,38.4288,38.4482,38.3025,38.3413,100265.0
2022-11-18 12:10:00,39.46,39.46,39.36,39.37,111993.0,38.3413,38.3413,38.2442,38.2539,111993.0
2022-11-18 12:15:00,39.36,39.36,39.19,39.2,130872.0,38.2442,38.2442,38.079,38.0887,130872.0
2022-11-18 12:20:00,39.2,39.22,39.17,39.2,101316.0,38.0887,38.1081,38.0596,38.0887,101316.0
2022-11-18 12:25:00,39.2,39.3,39.19,39.29,119155.0,38.0887,38.1859,38.079,38.1762,119155.0
2022-11-18 12:30:00,39.29,39.3,39.21,39.22,77282.0,38.1762,38.1859,38.0984,38.1081,77282.0
2022-11-18 12:35:00,39.22,39.32,39.2,39.3,94192.0,38.1081,38.2053,38.0887,38.1859,94192.0
2022-11-18 12:40:00,39.3,39.3,39.21,39.21,141179.0,38.1859,38.1859,38.0984,38.0984,141179.0
2022-11-18 12:45:00,39.21,39.23,39.12,39.14,99060.0,38.0984,38.1179,38.011,38.0304,99060.0
2022-11-18 12:50:00,39.14,39.18,39.07,39.07,101609.0,38.0304,38.0693,37.9624,37.9624,101609.0
2022-11-18 12:55:00,39.08,39.19,39.05,39.18,114330.0,37.9721,38.079,37.943,38.0693,114330.0
2022-11-18 13:00:00,39.19,39.24,39.17,39.18,109676.0,38.079,38.1276,38.0596,38.0693,109676.0
2022-11-18 13:05:00,39.18,39.21,39.13,39.2,78124.0,38.0693,38.0984,38.0207,38.0887,78124.0
2022-11-18 13:10:00,39.2,39.22,39.17,39.19,90623.0,38.0887,38.1081,38.0596,38.079,90623.0
2022-11-18 13:15:00,39.19,39.19,39.1,39.14,82983.0,38.079,38.079,37.9915,38.0304,82983.0
2022-11-18 13:20:00,39.15,39.17,39.12,39.16,61902.0,38.0401,38.0596,38.011,38.0498,61902.0
2022-11-18 13:25:00,39.16,39.21,39.12,39.2,116881.0,38.0498,38.0984,38.011,38.0887,116881.0
2022-11-18 13:30:00,39.2,39.22,39.14,39.18,117230.0,38.0887,38.1081,38.0304,38.0693,117230.0
2022-11-18 13:35:00,39.17,39.19,39.15,39.18,80489.0,38.0596,38.079,38.0401,38.0693,80489.0
2022-11-18 13:40:00,39.17,39.23,39.05,39.05,412700.0,38.0596,38.1179,37.943,37.943,412700.0
2022-11-18 13:45:00,39.04,39.19,39.04,39.19,203258.0,37.9332,38.079,37.9332,38.079,203258.0
2022-11-18 13:50:00,39.19,39.36,39.17,39.31,225152.0,38.079,38.2442,38.0596,38.1956,225152.0
2022-11-18 13:55:00,39.3,39.44,39.3,39.43,118288.0,38.1859,38.3219,38.1859,38.3122,118288.0
2022-11-18 14:00:00,39.44,39.5,39.41,39.48,171875.0,38.3219,38.3802,38.2928,38.3608,171875.0
2022-11-18 14:05:00,39.48,39.51,39.45,39.46,129895.0,38.3608,38.3899,38.3316,38.3413,129895.0
2022-11-18 14:10:00,39.46,39.51,39.43,39.46,193373.0,38.3413,38.3899,38.3122,38.3413,193373.0
2022-11-18 14:15:00,39.46,39.63,39.43,39.58,245960.0,38.3413,38.5065,38.3122,38.4579,245960.0
2022-11-18 14:20:00,39.58,39.66,39.57,39.63,164140.0,38.4579,38.5357,38.4482,38.5065,164140.0
2022-11-18 14:25:00,39.63,39.64,39.55,39.59,115843.0,38.5065,38.5162,38.4288,38.4676,115843.0
2022-11-18 14:30:00,39.59,39.67,39.5,39.63,146639.0,38.4676,38.5454,38.3802,38.5065,146639.0
2022-11-18 14:35:00,39.63,39.64,39.54,39.57,103716.0,38.5065,38.5162,38.4191,38.4482,103716.0
2022-11-18 14:40:00,39.56,39.57,39.46,39.48,158427.0,38.4385,38.4482,38.3413,38.3608,158427.0
2022-11-18 14:45:00,39.48,39.51,39.46,39.49,155529.0,38.3608,38.3899,38.3413,38.3705,155529.0
2022-11-18 14:50:00,39.49,39.53,39.46,39.47,138875.0,38.3705,38.4094,38.3413,38.3511,138875.0
2022-11-18 14:55:00,39.48,39.53,39.47,39.5,172826.0,38.3608,38.4094,38.3511,38.3802,172826.0
2022-11-18 15:00:00,39.51,39.63,39.5,39.61,232000.0,38.3899,38.5065,38.3802,38.4871,232000.0
2022-11-18 15:05:00,39.6,39.7,39.6,39.7,220426.0,38.4774,38.5745,38.4774,38.5745,220426.0
2022-11-18 15:10:00,39.69,39.71,39.64,39.65,118333.0,38.5648,38.5842,38.5162,38.5259,118333.0
2022-11-18 15:15:00,39.65,39.72,39.61,39.72,195879.0,38.5259,38.594,38.4871,38.594,195879.0
2022-11-18 15:20:00,39.71,39.72,39.64,39.69,200633.0,38.5842,38.594,38.5162,38.5648,200633.0
2022-11-18 15:25:00,39.69,39.78,39.66,39.77,215914.0,38.5648,38.6523,38.5357,38.6425,215914.0
2022-11-18 15:30:00,39.77,39.81,39.69,39.7,331147.0,38.6425,38.6814,38.5648,38.5745,331147.0
2022-11-18 15:35:00,39.7,39.75,39.65,39.75,240958.0,38.5745,38.6231,38.5259,38.6231,240958.0
2022-11-18 15:40:00,39.75,39.75,39.69,39.73,293508.0,38.6231,38.6231,38.5648,38.6037,293508.0
2022-11-18 15:45:00,39.73,39.77,39.67,39.76,392941.0,38.6037,38.6425,38.5454,38.6328,392941.0
2022-11-18 15:50:00,39.75,39.8,39.6,39.62,492909.0,38.6231,38.6717,38.4774,38.4968,492909.0
2022-11-18 15:55:00,39.62,39.77,39.61,39.76,1136280.0,38.4968,38.6425,38.4871,38.6328,1136280.0
2022-11-21 09:30:00,39.44,39.5,39.0,39.32,434236.0,38.3219,38.3802,37.8944,38.2053,434236.0
2022-11-21 09:35:00,39.3,39.46,39.29,39.46,150009.0,38.1859,38.3413,38.1762,38.3413,150009.0
2022-11-21 09:40:00,39.47,39.57,39.44,39.51,148952.0,38.3511,38.4482,38.3219,38.3899,148952.0
2022-11-21 09:45:00,39.52,39.61,39.5,39.56,114092.0,38.3996,38.4871,38.3802,38.4385,114092.0
2022-11-21 09:50:00,39.56,39.63,39.45,39.63,128288.0,38.4385,38.5065,38.3316,38.5065,128288.0
2022-11-21 09:55:00,39.63,39.67,39.58,39.65,102810.0,38.5065,38.5454,38.4579,38.5259,102810.0
2022-11-21 10:00:00,39.65,39.72,39.52,39.52,143415.0,38.5259,38.594,38.3996,38.3996,143415.0
2022-11-21 10:05:00,39.52,39.53,39.29,39.4,189831.0,38.3996,38.4094,38.1762,38.283,189831.0
2022-11-21 10:10:00,39.41,39.48,39.28,39.29,226906.0,38.2928,38.3608,38.1664,38.1762,226906.0
2022-11-21 10:15:00,39.27,39.29,39.14,39.21,188963.0,38.1567,38.1762,38.0304,38.0984,188963.0
2022-11-21 10:20:00,39.21,39.25,39.12,39.18,88749.0,38.0984,38.1373,38.011,38.0693,88749.0
2022-11-21 10:25:00,39.18,39.19,39.08,39.15,86107.0,38.0693,38.079,37.9721,38.0401,86107.0
2022-11-21 10:30:00,39.15,39.22,39.08,39.09,102581.0,38.0401,38.1081,37.9721,37.9818,102581.0
2022-11-21 10:35:00,39.1,39.25,39.06,39.16,86747.0,37.9915,38.1373,37.9527,38.0498,86747.0
2022-11-21 10:40:00,39.16,39.19,39.04,39.06,111017.0,38.0498,38.079,37.9332,37.9527,111017.0
2022-11-21 10:45:00,39.07,39.12,39.02,39.09,84149.0,37.9624,38.011,37.9138,37.9818,84149.0
2022-11-21 10:50:00,39.09,39.1,39.03,39.07,65187.0,37.9818,37.9915,37.9235,37.9624,65187.0
2022-11-21 10:55:00,39.06,39.17,39.06,39.16,78247.0,37.9527,38.0596,37.9527,38.0498,78247.0
2022-11-21 11:00:00,39.16,39.24,39.15,39.16,84162.0,38.0498,38.1276,38.0401,38.0498,84162.0
2022-11-21 11:05:00,39.16,39.22,39.15,39.2,56808.0,38.0498,38.1081,38.0401,38.0887,56808.0
2022-11-21 11:10:00,39.2,39.2,39.13,39.15,77686.0,38.0887,38.0887,38.0207,38.0401,77686.0
2022-11-21 11:15:00,39.15,39.26,39.15,39.23,66921.0,38.0401,38.147,38.0401,38.1179,66921.0
2022-11-21 11:20:00,39.23,39.35,39.22,39.35,87469.0,38.1179,38.2345,38.1081,38.2345,87469.0
2022-11-21 11:25:00,39.36,39.36,39.21,39.23,86450.0,38.2442,38.2442,38.0984,38.1179,86450.0
2022-11-21 11:30:00,39.24,39.25,39.09,39.12,117621.0,38.1276,38.1373,37.9818,38.011,117621.0
2022-11-21 11:35:00,39.12,39.28,39.11,39.25,76648.0,38.011,38.1664,38.0013,38.1373,76648.0
2022-11-21 11:40:00,39.25,39.31,39.22,39.22,76727.0,38.1373,38.1956,38.1081,38.1081,76727.0
2022-11-21 11:45:00,39.22,39.29,39.19,39.27,74455.0,38.1081,38.1762,38.079,38.1567,74455.0
2022-11-21 11:50:00,39.28,39.28,39.19,39.21,69411.0,38.1664,38.1664,38.079,38.0984,69411.0
2022-11-21 11:55:00,39.21,39.22,39.11,39.19,103585.0,38.0984,38.1081,38.0013,38.079,103585.0
2022-11-21 12:00:00,39.19,39.32,39.18,39.28,100060.0,38.079,38.2053,38.0693,38.1664,100060.0
2022-11-21 12:05:00,39.28,39.36,39.28,39.36,43447.0,38.1664,38.2442,38.1664,38.2442,43447.0
2022-11-21 12:10:00,39.36,39.45,39.36,39.38,72142.0,38.2442,38.3316,38.2442,38.2636,72142.0
2022-11-21 12:15:00,39.37,39.41,39.29,39.3,86055.0,38.2539,38.2928,38.1762,38.1859,86055.0
2022-11-21 12:20:00,39.3,39.35,39.26,39.3,70176.0,38.1859,38.2345,38.147,38.1859,70176.0
2022-11-21 12:25:00,39.3,39.38,39.3,39.37,111277.0,38.1859,38.2636,38.1859,38.2539,111277.0
2022-11-21 12:30:00,39.36,39.44,39.31,39.44,88110.0,38.2442,38.3219,38.1956,38.3219,88110.0
2022-11-21 12:35:00,39.44,39.49,39.39,39.4,79479.0,38.3219,38.3705,38.2733,38.283,79479.0
2022-11-21 12:40:00,39.4,39.49,39.38,39.48,67703.0,38.283,38.3705,38.2636,38.3608,67703.0
2022-11-21 12:45:00,39.48,39.51,39.44,39.46,64557.0,38.3608,38.3899,38.3219,38.3413,64557.0
2022-11-21 12:50:00,39.46,39.47,39.41,39.46,62560.0,38.3413,38.3511,38.2928,38.3413,62560.0
2022-11-21 12:55:00,39.46,39.49,39.44,39.48,59463.0,38.3413,38.3705,38.3219,38.3608,59463.0
2022-11-21 13:00:00,39.48,39.52,39.45,39.46,85791.0,38.3608,38.3996,38.3316,38.3413,85791.0
2022-11-21 13:05:00,39.45,39.52,39.44,39.48,64769.0,38.3316,38.3996,38.3219,38.3608,64769.0
2022-11-21 13:10:00,39.48,39.61,39.47,39.6,54738.0,38.3608,38.4871,38.3511,38.4774,54738.0
2022-11-21 13:15:00,39.6,39.62,39.55,39.55,44064.0,38.4774,38.4968,38.4288,38.4288,44064.0
2022-11-21 13:20:00,39.55,39.58,39.46,39.48,57354.0,38.4288,38.4579,38.3413,38.3608,57354.0
2022-11-21 13:25:00,39.48,39.48,39.42,39.48,60344.0,38.3608,38.3608,38.3025,38.3608,60344.0
2022-11-21 13:30:00,39.47,39.49,39.45,39.49,38737.0,38.3511,38.3705,38.3316,38.3705,38737.0
2022-11-21 13:35:00,39.49,39.56,39.46,39.56,43710.0,38.3705,38.4385,38.3413,38.4385,43710.0
2022-11-21 13:40:00,39.57,39.57,39.48,39.52,52928.0,38.4482,38.4482,38.3608,38.3996,52928.0
2022-11-21 13:45:00,39.52,39.53,39.45,39.47,51636.0,38.3996,38.4094,38.3316,38.3511,51636.0
2022-11-21 13:50:00,39.46,39.47,39.41,39.41,71695.0,38.3413,38.3511,38.2928,38.2928,71695.0
2022-11-21 13:55:00,39.41,39.45,39.37,39.43,96141.0,38.2928,38.3316,38.2539,38.3122,96141.0
2022-11-21 14:00:00,39.42,39.5,39.42,39.48,64974.0,38.3025,38.3802,38.3025,38.3608,64974.0
2022-11-21 14:05:00,39.48,39.51,39.46,39.48,60566.0,38.3608,38.3899,38.3413,38.3608,60566.0
2022-11-21 14:10:00,39.48,39.52,39.46,39.51,68973.0,38.3608,38.3996,38.3413,38.3899,68973.0
2022-11-21 14:15:00,39.51,39.53,39.49,39.53,61794.0,38.3899,38.4094,38.3705,38.4094,61794.0
2022-11-21 14:20:00,39.53,39.54,39.42,39.45,80857.0,38.4094,38.4191,38.3025,38.3316,80857.0
2022-11-21 14:25:00,39.45,39.52,39.42,39.48,81368.0,38.3316,38.3996,38.3025,38.3608,81368.0
2022-11-21 14:30:00,39.48,39.52,39.45,39.48,79065.0,38.3608,38.3996,38.3316,38.3608,79065.0
2022-11-21 14:35:00,39.48,39.54,39.45,39.54,75472.0,38.3608,38.4191,38.3316,38.4191,75472.0
2022-11-21 14:40:00,39.53,39.55,39.49,39.5,68582.0,38.4094,38.4288,38.3705,38.3802,68582.0
2022-11-21 14:45:00,39.5,39.52,39.48,39.51,65628.0,38.3802,38.3996,38.3608,38.3899,65628.0
2022-11-21 14:50:00,39.51,39.58,39.5,39.57,102510.0,38.3899,38.4579,38.3802,38.4482,102510.0
2022-11-21 14:55:00,39.57,39.59,39.53,39.54,87961.0,38.4482,38.4676,38.4094,38.4191,87961.0
2022-11-21 15:00:00,39.55,39.6,39.53,39.57,85363.0,38.4288,38.4774,38.4094,38.4482,85363.0
2022-11-21 15:05:00,39.57,39.58,39.51,39.55,105350.0,38.4482,38.4579,38.3899,38.4288,105350.0
2022-11-21 15:10:00,39.55,39.55,39.51,39.54,94799.0,38.4288,38.4288,38.3899,38.4191,94799.0
2022-11-21 15:15:00,39.54,39.57,39.51,39.52,94588.0,38.4191,38.4482,38.3899,38.3996,94588.0
2022-11-21 15:20:00,39.52,39.53,39.4,39.41,125105.0,38.3996,38.4094,38.283,38.2928,125105.0
2022-11-21 15:25:00,39.41,39.46,39.38,39.45,127253.0,38.2928,38.3413,38.2636,38.3316,127253.0
2022-11-21 15:30:00,39.45,39.5,39.44,39.45,137054.0,38.3316,38.3802,38.3219,38.3316,137054.0
2022-11-21 15:35:00,39.45,39.53,39.44,39.51,154460.0,38.3316,38.4094,38.3219,38.3899,154460.0
2022-11-21 15:40:00,39.51,39.53,39.47,39.51,138339.0,38.3899,38.4094,38.3511,38.3899,138339.0
2022-11-21 15:45:00,39.51,39.58,39.49,39.52,248136.0,38.3899,38.4579,38.3705,38.3996,248136.0
2022-11-21 15:50:00,39.53,39.6,39.51,39.52,303168.0,38.4094,38.4774,38.3899,38.3996,303168.0
2022-11-21 15:55:00,39.52,39.53,39.47,39.53,571717.0,38.3996,38.4094,38.3511,38.4094,571717.0
2022-11-22 09:30:00,39.89,39.89,39.62,39.67,196453.0,38.7591,38.7591,38.4968,38.5454,196453.0
2022-11-22 09:35:00,39.67,39.81,39.67,39.76,98928.0,38.5454,38.6814,38.5454,38.6328,98928.0
2022-11-22 09:40:00,39.76,39.84,39.64,39.73,84443.0,38.6328,38.7106,38.5162,38.6037,84443.0
2022-11-22 09:45:00,39.73,39.79,39.7,39.77,65086.0,38.6037,38.662,38.5745,38.6425,65086.0
2022-11-22 09:50:00,39.77,39.79,39.64,39.74,56471.0,38.6425,38.662,38.5162,38.6134,56471.0
2022-11-22 09:55:00,39.75,39.86,39.69,39.84,71628.0,38.6231,38.73,38.5648,38.7106,71628.0
2022-11-22 10:00:00,39.84,39.9,39.81,39.9,79333.0,38.7106,38.7689,38.6814,38.7689,79333.0
2022-11-22 10:05:00,39.88,40.12,39.88,40.03,148511.0,38.7494,38.9826,38.7494,38.8952,148511.0
2022-11-22 10:10:00,40.03,40.16,40.02,40.16,96593.0,38.8952,39.0215,38.8855,39.0215,96593.0
2022-11-22 10:15:00,40.16,40.2,40.08,40.14,92615.0,39.0215,39.0604,38.9438,39.0021,92615.0
2022-11-22 10:20:00,40.15,40.17,40.09,40.11,69167.0,39.0118,39.0312,38.9535,38.9729,69167.0
2022-11-22 10:25:00,40.11,40.15,40.08,40.14,90321.0,38.9729,39.0118,38.9438,39.0021,90321.0
2022-11-22 10:30:00,40.14,40.27,40.09,40.1,124088.0,39.0021,39.1284,38.9535,38.9632,124088.0
2022-11-22 10:35:00,40.08,40.11,40.03,40.06,71463.0,38.9438,38.9729,38.8952,38.9243,71463.0
2022-11-22 10:40:00,40.06,40.09,40.03,40.03,59421.0,38.9243,38.9535,38.8952,38.8952,59421.0
2022-11-22 10:45:00,40.03,40.06,39.98,40.05,94912.0,38.8952,38.9243,38.8466,38.9146,94912.0
2022-11-22 10:50:00,40.05,40.09,39.99,40.03,94332.0,38.9146,38.9535,38.8563,38.8952,94332.0
2022-11-22 10:55:00,40.03,40.07,39.98,40.03,88384.0,38.8952,38.934,38.8466,38.8952,88384.0
2022-11-22 11:00:00,40.03,40.14,40.02,40.13,129998.0,38.8952,39.0021,38.8855,38.9923,129998.0
2022-11-22 11:05:00,40.13,40.15,40.1,40.1,82098.0,38.9923,39.0118,38.9632,38.9632,82098.0
2022-11-22 11:10:00,40.09,40.14,40.06,40.07,70536.0,38.9535,39.0021,38.9243,38.934,70536.0
2022-11-22 11:15:00,40.07,40.09,40.01,40.04,81019.0,38.934,38.9535,38.8757,38.9049,81019.0
2022-11-22 11:20:00,40.04,40.05,39.99,40.01,49855.0,38.9049,38.9146,38.8563,38.8757,49855.0
2022-11-22 11:25:00,40.01,40.09,40.01,40.02,42879.0,38.8757,38.9535,38.8757,38.8855,42879.0
2022-11-22 11:30:00,40.02,40.03,39.92,39.98,85427.0,38.8855,38.8952,38.7883,38.8466,85427.0
2022-11-22 11:35:00,39.98,39.99,39.93,39.98,37775.0,38.8466,38.8563,38.798,38.8466,37775.0
2022-11-22 11:40:00,39.99,40.02,39.98,40.0,36748.0,38.8563,38.8855,38.8466,38.866,36748.0
2022-11-22 11:45:00,40.01,40.07,40.0,40.05,42982.0,38.8757,38.934,38.866,38.9146,42982.0
2022-11-22 11:50:00,40.05,40.1,39.98,40.09,65836.0,38.9146,38.9632,38.8466,38.9535,65836.0
2022-11-22 11:55:00,40.08,40.09,40.01,40.02,30308.0,38.9438,38.9535,38.8757,38.8855,30308.0
2022-11-22 12:00:00,40.02,40.09,40.01,40.06,53694.0,38.8855,38.9535,38.8757,38.9243,53694.0
2022-11-22 12:05:00,40.08,40.09,40.04,40.05,36784.0,38.9438,38.9535,38.9049,38.9146,36784.0
2022-11-22 12:10:00,40.05,40.08,40.02,40.03,32043.0,38.9146,38.9438,38.8855,38.8952,32043.0
2022-11-22 12:15:00,40.03,40.09,40.03,40.07,40539.0,38.8952,38.9535,38.8952,38.934,40539.0
2022-11-22 12:20:00,40.07,40.07,40.0,40.02,52268.0,38.934,38.934,38.866,38.8855,52268.0
2022-11-22 12:25:00,40.02,40.03,39.98,40.0,30817.0,38.8855,38.8952,38.8466,38.866,30817.0
2022-11-22 12:30:00,40.0,40.04,39.99,40.02,44741.0,38.866,38.9049,38.8563,38.8855,44741.0
2022-11-22 12:35:00,40.02,40.04,40.01,40.04,31267.0,38.8855,38.9049,38.8757,38.9049,31267.0
2022-11-22 12:40:00,40.04,40.05,39.96,40.04,77313.0,38.9049,38.9146,38.8272,38.9049,77313.0
2022-11-22 12:45:00,40.04,40.07,40.03,40.06,42719.0,38.9049,38.934,38.8952,38.9243,42719.0
2022-11-22 12:50:00,40.06,40.09,40.02,40.03,50887.0,38.9243,38.9535,38.8855,38.8952,50887.0
2022-11-22 12:55:00,40.03,40.05,40.01,40.02,41803.0,38.8952,38.9146,38.8757,38.8855,41803.0
2022-11-22 13:00:00,40.02,40.03,39.98,40.02,43725.0,38.8855,38.8952,38.8466,38.8855,43725.0
2022-11-22 13:05:00,40.02,40.02,39.93,39.99,71407.0,38.8855,38.8855,38.798,38.8563,71407.0
2022-11-22 13:10:00,39.99,40.02,39.95,39.96,41894.0,38.8563,38.8855,38.8174,38.8272,41894.0
2022-11-22 13:15:00,39.96,39.98,39.93,39.96,45084.0,38.8272,38.8466,38.798,38.8272,45084.0
2022-11-22 13:20:00,39.97,39.98,39.92,39.98,30396.0,38.8369,38.8466,38.7883,38.8466,30396.0
2022-11-22 13:25:00,39.98,40.0,39.95,39.96,43991.0,38.8466,38.866,38.8174,38.8272,43991.0
2022-11-22 13:30:00,39.96,39.97,39.93,39.93,45605.0,38.8272,38.8369,38.798,38.798,45605.0
2022-11-22 13:35:00,39.93,39.93,39.86,39.91,50627.0,38.798,38.798,38.73,38.7786,50627.0
2022-11-22 13:40:00,39.91,39.97,39.9,39.96,59693.0,38.7786,38.8369,38.7689,38.8272,59693.0
2022-11-22 13:45:00,39.96,40.01,39.94,40.0,78084.0,38.8272,38.8757,38.8077,38.866,78084.0
2022-11-22 13:50:00,40.0,40.02,39.98,40.0,42444.0,38.866,38.8855,38.8466,38.866,42444.0
2022-11-22 13:55:00,40.0,40.01,39.98,39.98,53993.0,38.866,38.8757,38.8466,38.8466,53993.0
2022-11-22 14:00:00,39.98,40.02,39.97,40.01,70022.0,38.8466,38.8855,38.8369,38.8757,70022.0
2022-11-22 14:05:00,40.01,40.04,39.98,39.98,63305.0,38.8757,38.9049,38.8466,38.8466,63305.0
2022-11-22 14:10:00,39.98,40.02,39.97,39.99,57794.0,38.8466,38.8855,38.8369,38.8563,57794.0
2022-11-22 14:15:00,40.0,40.01,39.96,39.98,67880.0,38.866,38.8757,38.8272,38.8466,67880.0
2022-11-22 14:20:00,39.98,40.0,39.96,40.0,58834.0,38.8466,38.866,38.8272,38.866,58834.0
2022-11-22 14:25:00,40.0,40.05,39.99,40.03,76156.0,38.866,38.9146,38.8563,38.8952,76156.0
2022-11-22 14:30:00,40.03,40.04,39.93,39.94,63969.0,38.8952,38.9049,38.798,38.8077,63969.0
2022-11-22 14:35:00,39.94,40.0,39.94,39.97,42848.0,38.8077,38.866,38.8077,38.8369,42848.0
2022-11-22 14:40:00,39.96,39.97,39.92,39.97,76979.0,38.8272,38.8369,38.7883,38.8369,76979.0
2022-11-22 14:45:00,39.96,39.98,39.91,39.95,73159.0,38.8272,38.8466,38.7786,38.8174,73159.0
2022-11-22 14:50:00,39.94,39.96,39.87,39.9,79363.0,38.8077,38.8272,38.7397,38.7689,79363.0
2022-11-22 14:55:00,39.9,39.91,39.88,39.91,53185.0,38.7689,38.7786,38.7494,38.7786,53185.0
2022-11-22 15:00:00,39.91,39.97,39.88,39.95,63085.0,38.7786,38.8369,38.7494,38.8174,63085.0
2022-11-22 15:05:00,39.96,39.96,39.92,39.94,60085.0,38.8272,38.8272,38.7883,38.8077,60085.0
2022-11-22 15:10:00,39.94,39.95,39.89,39.91,76252.0,38.8077,38.8174,38.7591,38.7786,76252.0
2022-11-22 15:15:00,39.92,39.92,39.85,39.87,83933.0,38.7883,38.7883,38.7203,38.7397,83933.0
2022-11-22 15:20:00,39.88,39.94,39.87,39.94,115278.0,38.7494,38.8077,38.7397,38.8077,115278.0
2022-11-22 15:25:00,39.94,39.98,39.91,39.98,109792.0,38.8077,38.8466,38.7786,38.8466,109792.0
2022-11-22 15:30:00,39.97,40.0,39.94,39.98,118850.0,38.8369,38.866,38.8077,38.8466,118850.0
2022-11-22 15:35:00,39.98,40.01,39.95,40.0,126429.0,38.8466,38.8757,38.8174,38.866,126429.0
2022-11-22 15:40:00,40.0,40.01,39.94,39.96,98220.0,38.866,38.8757,38.8077,38.8272,98220.0
2022-11-22 15:45:00,39.96,40.0,39.95,39.97,162025.0,38.8272,38.866,38.8174,38.8369,162025.0
2022-11-22 15:50:00,39.98,40.01,39.93,39.93,248215.0,38.8466,38.8757,38.798,38.798,248215.0
2022-11-22 15:55:00,39.94,40.0,39.92,39.97,469487.0,38.8077,38.866,38.7883,38.8369,469487.0
2022-11-23 09:30:00,39.85,39.91,39.63,39.82,206355.0,38.7203,38.7786,38.5065,38.6911,206355.0
2022-11-23 09:35:00,39.83,39.88,39.66,39.71,99030.0,38.7008,38.7494,38.5357,38.5842,99030.0
2022-11-23 09:40:00,39.72,39.79,39.64,39.72,93009.0,38.594,38.662,38.5162,38.594,93009.0
2022-11-23 09:45:00,39.72,39.81,39.64,39.74,147305.0,38.594,38.6814,38.5162,38.6134,147305.0
2022-11-23 09:50:00,39.75,39.78,39.7,39.71,75994.0,38.6231,38.6523,38.5745,38.5842,75994.0
2022-11-23 09:55:00,39.71,39.74,39.63,39.65,89092.0,38.5842,38.6134,38.5065,38.5259,89092.0
2022-11-23 10:00:00,39.65,39.69,39.57,39.65,105673.0,38.5259,38.5648,38.4482,38.5259,105673.0
2022-11-23 10:05:00,39.65,39.78,39.64,39.73,154140.0,38.5259,38.6523,38.5162,38.6037,154140.0
2022-11-23 10:10:00,39.73,39.87,39.68,39.79,84346.0,38.6037,38.7397,38.5551,38.662,84346.0
2022-11-23 10:15:00,39.8,39.81,39.69,39.8,131095.0,38.6717,38.6814,38.5648,38.6717,131095.0
2022-11-23 10:20:00,39.8,39.89,39.72,39.89,84463.0,38.6717,38.7591,38.594,38.7591,84463.0
2022-11-23 10:25:00,39.88,39.91,39.8,39.9,160217.0,38.7494,38.7786,38.6717,38.7689,160217.0
2022-11-23 10:30:00,39.9,40.03,39.84,40.02,154898.0,38.7689,38.8952,38.7106,38.8855,154898.0
2022-11-23 10:35:00,40.02,40.07,39.99,40.04,131648.0,38.8855,38.934,38.8563,38.9049,131648.0
2022-11-23 10:40:00,40.05,40.08,39.98,40.04,90716.0,38.9146,38.9438,38.8466,38.9049,90716.0
2022-11-23 10:45:00,40.04,40.07,39.96,40.04,89859.0,38.9049,38.934,38.8272,38.9049,89859.0
2022-11-23 10:50:00,40.05,40.1,40.03,40.09,62911.0,38.9146,38.9632,38.8952,38.9535,62911.0
2022-11-23 10:55:00,40.08,40.12,40.06,40.12,76235.0,38.9438,38.9826,38.9243,38.9826,76235.0
2022-11-23 11:00:00,40.12,40.18,40.1,40.13,74875.0,38.9826,39.0409,38.9632,38.9923,74875.0
2022-11-23 11:05:00,40.13,40.14,40.03,40.07,76889.0,38.9923,39.0021,38.8952,38.934,76889.0
2022-11-23 11:10:00,40.06,40.08,40.02,40.03,61949.0,38.9243,38.9438,38.8855,38.8952,61949.0
2022-11-23 11:15:00,40.04,40.1,40.02,40.03,73883.0,38.9049,38.9632,38.8855,38.8952,73883.0
2022-11-23 11:20:00,40.04,40.07,40.01,40.02,53124.0,38.9049,38.934,38.8757,38.8855,53124.0
2022-11-23 11:25:00,40.02,40.06,39.91,39.96,92918.0,38.8855,38.9243,38.7786,38.8272,92918.0
2022-11-23 11:30:00,39.96,39.98,39.9,39.98,90842.0,38.8272,38.8466,38.7689,38.8466,90842.0
2022-11-23 11:35:00,39.98,39.98,39.9,39.91,54453.0,38.8466,38.8466,38.7689,38.7786,54453.0
2022-11-23 11:40:00,39.91,39.91,39.85,39.91,70421.0,38.7786,38.7786,38.7203,38.7786,70421.0
2022-11-23 11:45:00,39.91,39.92,39.79,39.8,96192.0,38.7786,38.7883,38.662,38.6717,96192.0
2022-11-23 11:50:00,39.79,39.81,39.68,39.68,94844.0,38.662,38.6814,38.5551,38.5551,94844.0
2022-11-23 11:55:00,39.69,39.7,39.57,39.61,150871.0,38.5648,38.5745,38.4482,38.4871,150871.0
2022-11-23 12:00:00,39.6,39.66,39.59,39.61,82725.0,38.4774,38.5357,38.4676,38.4871,82725.0
2022-11-23 12:05:00,39.62,39.69,39.6,39.66,70486.0,38.4968,38.5648,38.4774,38.5357,70486.0
2022-11-23 12:10:00,39.66,39.72,39.64,39.7,70457.0,38.5357,38.594,38.5162,38.5745,70457.0
2022-11-23 12:15:00,39.69,39.73,39.66,39.69,73389.0,38.5648,38.6037,38.5357,38.5648,73389.0
2022-11-23 12:20:00,39.69,39.78,39.68,39.77,32485.0,38.5648,38.6523,38.5551,38.6425,32485.0
2022-11-23 12:25:00,39.78,39.83,39.76,39.8,45942.0,38.6523,38.7008,38.6328,38.6717,45942.0
2022-11-23 12:30:00,39.81,39.83,39.77,39.82,31323.0,38.6814,38.7008,38.6425,38.6911,31323.0
2022-11-23 12:35:00,39.81,39.82,39.76,39.8,35299.0,38.6814,38.6911,38.6328,38.6717,35299.0
2022-11-23 12:40:00,39.79,39.8,39.7,39.75,64854.0,38.662,38.6717,38.5745,38.6231,64854.0
2022-11-23 12:45:00,39.75,39.82,39.72,39.82,44009.0,38.6231,38.6911,38.594,38.6911,44009.0
2022-11-23 12:50:00,39.82,39.83,39.73,39.76,49088.0,38.6911,38.7008,38.6037,38.6328,49088.0
2022-11-23 12:55:00,39.76,39.76,39.65,39.66,53493.0,38.6328,38.6328,38.5259,38.5357,53493.0
2022-11-23 13:00:00,39.66,39.74,39.64,39.73,39909.0,38.5357,38.6134,38.5162,38.6037,39909.0
2022-11-23 13:05:00,39.73,39.76,39.72,39.76,42970.0,38.6037,38.6328,38.594,38.6328,42970.0
2022-11-23 13:10:00,39.76,39.76,39.73,39.73,32274.0,38.6328,38.6328,38.6037,38.6037,32274.0
2022-11-23 13:15:00,39.73,39.8,39.73,39.8,24937.0,38.6037,38.6717,38.6037,38.6717,24937.0
2022-11-23 13:20:00,39.8,39.85,39.8,39.82,90720.0,38.6717,38.7203,38.6717,38.6911,90720.0
2022-11-23 13:25:00,39.83,39.9,39.82,39.9,38037.0,38.7008,38.7689,38.6911,38.7689,38037.0
2022-11-23 13:30:00,39.9,39.92,39.87,39.89,52194.0,38.7689,38.7883,38.7397,38.7591,52194.0
2022-11-23 13:35:00,39.89,39.91,39.88,39.89,28925.0,38.7591,38.7786,38.7494,38.7591,28925.0
2022-11-23 13:40:00,39.89,39.94,39.87,39.94,50166.0,38.7591,38.8077,38.7397,38.8077,50166.0
2022-11-23 13:45:00,39.94,39.95,39.91,39.95,46441.0,38.8077,38.8174,38.7786,38.8174,46441.0
2022-11-23 13:50:00,39.94,39.94,39.89,39.9,38131.0,38.8077,38.8077,38.7591,38.7689,38131.0
2022-11-23 13:55:00,39.9,39.92,39.89,39.92,23172.0,38.7689,38.7883,38.7591,38.7883,23172.0
2022-11-23 14:00:00,39.93,40.08,39.84,40.08,127935.0,38.798,38.9438,38.7106,38.9438,127935.0
2022-11-23 14:05:00,40.08,40.09,39.98,40.04,79776.0,38.9438,38.9535,38.8466,38.9049,79776.0
2022-11-23 14:10:00,40.05,40.06,39.93,40.04,78533.0,38.9146,38.9243,38.798,38.9049,78533.0
2022-11-23 14:15:00,40.05,40.12,40.05,40.07,81891.0,38.9146,38.9826,38.9146,38.934,81891.0
2022-11-23 14:20:00,40.08,40.12,40.06,40.12,38967.0,38.9438,38.9826,38.9243,38.9826,38967.0
2022-11-23 14:25:00,40.12,40.2,40.11,40.12,61470.0,38.9826,39.0604,38.9729,38.9826,61470.0
2022-11-23 14:30:00,40.12,40.12,40.01,40.01,54682.0,38.9826,38.9826,38.8757,38.8757,54682.0
2022-11-23 14:35:00,40.01,40.01,39.93,39.99,93496.0,38.8757,38.8757,38.798,38.8563,93496.0
2022-11-23 14:40:00,39.98,40.03,39.98,40.02,40144.0,38.8466,38.8952,38.8466,38.8855,40144.0
2022-11-23 14:45:00,40.02,40.07,39.99,40.03,55814.0,38.8855,38.934,38.8563,38.8952,55814.0
2022-11-23 14:50:00,40.03,40.08,40.01,40.01,71505.0,38.8952,38.9438,38.8757,38.8757,71505.0
2022-11-23 14:55:00,40.01,40.04,40.0,40.02,50469.0,38.8757,38.9049,38.866,38.8855,50469.0
2022-11-23 15:00:00,40.02,40.08,39.96,40.07,94343.0,38.8855,38.9438,38.8272,38.934,94343.0
2022-11-23 15:05:00,40.07,40.1,40.06,40.09,45087.0,38.934,38.9632,38.9243,38.9535,45087.0
2022-11-23 15:10:00,40.08,40.15,40.06,40.14,93165.0,38.9438,39.0118,38.9243,39.0021,93165.0
2022-11-23 15:15:00,40.14,40.2,40.13,40.18,109618.0,39.0021,39.0604,38.9923,39.0409,109618.0
2022-11-23 15:20:00,40.18,40.19,40.1,40.14,82284.0,39.0409,39.0506,38.9632,39.0021,82284.0
2022-11-23 15:25:00,40.14,40.16,40.13,40.14,54536.0,39.0021,39.0215,38.9923,39.0021,54536.0
2022-11-23 15:30:00,40.14,40.14,40.09,40.11,67710.0,39.0021,39.0021,38.9535,38.9729,67710.0
2022-11-23 15:35:00,40.12,40.14,40.1,40.14,53234.0,38.9826,39.0021,38.9632,39.0021,53234.0
2022-11-23 15:40:00,40.14,40.16,40.11,40.14,97717.0,39.0021,39.0215,38.9729,39.0021,97717.0
2022-11-23 15:45:00,40.15,40.15,40.03,40.05,108472.0,39.0118,39.0118,38.8952,38.9146,108472.0
2022-11-23 15:50:00,40.04,40.11,40.03,40.05,135105.0,38.9049,38.9729,38.8952,38.9146,135105.0
2022-11-23 15:55:00,40.06,40.11,40.03,40.1,465886.0,38.9243,38.9729,38.8952,38.9632,465886.0
2022-11-25 09:30:00,39.81,40.08,39.81,39.97,298066.0,38.6814,38.9438,38.6814,38.8369,298066.0
2022-11-25 09:35:00,39.97,40.09,39.94,40.03,130465.0,38.8369,38.9535,38.8077,38.8952,130465.0
2022-11-25 09:40:00,40.02,40.09,39.94,40.0,115870.0,38.8855,38.9535,38.8077,38.866,115870.0
2022-11-25 09:45:00,40.0,40.03,39.87,39.93,78195.0,38.866,38.8952,38.7397,38.798,78195.0
2022-11-25 09:50:00,39.94,40.09,39.92,40.07,60082.0,38.8077,38.9535,38.7883,38.934,60082.0
2022-11-25 09:55:00,40.07,40.15,40.06,40.11,86468.0,38.934,39.0118,38.9243,38.9729,86468.0
2022-11-25 10:00:00,40.12,40.15,40.08,40.12,43846.0,38.9826,39.0118,38.9438,38.9826,43846.0
2022-11-25 10:05:00,40.12,40.16,40.06,40.16,50335.0,38.9826,39.0215,38.9243,39.0215,50335.0
2022-11-25 10:10:00,40.16,40.17,40.11,40.14,55997.0,39.0215,39.0312,38.9729,39.0021,55997.0
2022-11-25 10:15:00,40.15,40.17,40.08,40.09,90993.0,39.0118,39.0312,38.9438,38.9535,90993.0
2022-11-25 10:20:00,40.09,40.15,40.09,40.12,53789.0,38.9535,39.0118,38.9535,38.9826,53789.0
2022-11-25 10:25:00,40.12,40.15,40.08,40.13,48426.0,38.9826,39.0118,38.9438,38.9923,48426.0
2022-11-25 10:30:00,40.12,40.13,40.06,40.12,50979.0,38.9826,38.9923,38.9243,38.9826,50979.0
2022-11-25 10:35:00,40.12,40.16,40.08,40.16,71986.0,38.9826,39.0215,38.9438,39.0215,71986.0
2022-11-25 10:40:00,40.15,40.25,40.15,40.23,74340.0,39.0118,39.1089,39.0118,39.0895,74340.0
2022-11-25 10:45:00,40.24,40.35,40.19,40.33,149465.0,39.0992,39.2061,39.0506,39.1867,149465.0
2022-11-25 10:50:00,40.33,40.34,40.24,40.29,60599.0,39.1867,39.1964,39.0992,39.1478,60599.0
2022-11-25 10:55:00,40.29,40.32,40.27,40.3,84624.0,39.1478,39.177,39.1284,39.1575,84624.0
2022-11-25 11:00:00,40.3,40.31,40.27,40.28,33249.0,39.1575,39.1672,39.1284,39.1381,33249.0
2022-11-25 11:05:00,40.28,40.33,40.27,40.28,25137.0,39.1381,39.1867,39.1284,39.1381,25137.0
2022-11-25 11:10:00,40.27,40.3,40.25,40.28,50271.0,39.1284,39.1575,39.1089,39.1381,50271.0
2022-11-25 11:15:00,40.28,40.37,40.26,40.37,39258.0,39.1381,39.2255,39.1187,39.2255,39258.0
2022-11-25 11:20:00,40.36,40.37,40.29,40.3,55319.0,39.2158,39.2255,39.1478,39.1575,55319.0
2022-11-25 11:25:00,40.3,40.31,40.22,40.22,35794.0,39.1575,39.1672,39.0798,39.0798,35794.0
2022-11-25 11:30:00,40.22,40.23,40.17,40.23,91086.0,39.0798,39.0895,39.0312,39.0895,91086.0
2022-11-25 11:35:00,40.22,40.33,40.2,40.3,144615.0,39.0798,39.1867,39.0604,39.1575,144615.0
2022-11-25 11:40:00,40.3,40.33,40.29,40.32,46499.0,39.1575,39.1867,39.1478,39.177,46499.0
2022-11-25 11:45:00,40.32,40.37,40.31,40.32,30368.0,39.177,39.2255,39.1672,39.177,30368.0
2022-11-25 11:50:00,40.33,40.34,40.31,40.33,30241.0,39.1867,39.1964,39.1672,39.1867,30241.0
2022-11-25 11:55:00,40.33,40.35,40.29,40.3,41905.0,39.1867,39.2061,39.1478,39.1575,41905.0
2022-11-25 12:00:00,40.31,40.32,40.26,40.29,38644.0,39.1672,39.177,39.1187,39.1478,38644.0
2022-11-25 12:05:00,40.28,40.33,40.28,40.3,34337.0,39.1381,39.1867,39.1381,39.1575,34337.0
2022-11-25 12:10:00,40.31,40.35,40.3,40.34,99255.0,39.1672,39.2061,39.1575,39.1964,99255.0
2022-11-25 12:15:00,40.34,40.36,40.32,40.34,52810.0,39.1964,39.2158,39.177,39.1964,52810.0
2022-11-25 12:20:00,40.35,40.38,40.34,40.37,73449.0,39.2061,39.2353,39.1964,39.2255,73449.0
2022-11-25 12:25:00,40.37,40.44,40.36,40.43,143882.0,39.2255,39.2936,39.2158,39.2838,143882.0
2022-11-25 12:30:00,40.43,40.43,40.36,40.37,78216.0,39.2838,39.2838,39.2158,39.2255,78216.0
2022-11-25 12:35:00,40.37,40.4,40.35,40.4,96335.0,39.2255,39.2547,39.2061,39.2547,96335.0
2022-11-25 12:40:00,40.39,40.42,40.38,40.42,118342.0,39.245,39.2741,39.2353,39.2741,118342.0
2022-11-25 12:45:00,40.42,40.47,40.4,40.43,146440.0,39.2741,39.3227,39.2547,39.2838,146440.0
2022-11-25 12:50:00,40.44,40.46,40.38,40.41,118033.0,39.2936,39.313,39.2353,39.2644,118033.0
2022-11-25 12:55:00,40.41,40.47,40.38,40.47,240141.0,39.2644,39.3227,39.2353,39.3227,240141.0
2022-11-28 09:30:00,39.92,40.35,39.86,40.34,445162.0,38.7883,39.2061,38.73,39.1964,445162.0
2022-11-28 09:35:00,40.34,40.37,40.14,40.21,148402.0,39.1964,39.2255,39.0021,39.0701,148402.0
2022-11-28 09:40:00,40.21,40.21,39.95,40.09,185623.0,39.0701,39.0701,38.8174,38.9535,185623.0
2022-11-28 09:45:00,40.09,40.18,39.98,40.17,130997.0,38.9535,39.0409,38.8466,39.0312,130997.0
2022-11-28 09:50:00,40.18,40.18,40.05,40.07,97078.0,39.0409,39.0409,38.9146,38.934,97078.0
2022-11-28 09:55:00,40.07,40.13,40.03,40.13,108514.0,38.934,38.9923,38.8952,38.9923,108514.0
2022-11-28 10:00:00,40.12,40.21,40.09,40.21,158009.0,38.9826,39.0701,38.9535,39.0701,158009.0
2022-11-28 10:05:00,40.21,40.3,40.16,40.29,84306.0,39.0701,39.1575,39.0215,39.1478,84306.0
2022-11-28 10:10:00,40.29,40.3,40.16,40.23,85030.0,39.1478,39.1575,39.0215,39.0895,85030.0
2022-11-28 10:15:00,40.23,40.25,40.17,40.19,61515.0,39.0895,39.1089,39.0312,39.0506,61515.0
2022-11-28 10:20:00,40.19,40.22,40.04,40.09,109472.0,39.0506,39.0798,38.9049,38.9535,109472.0
2022-11-28 10:25:00,40.09,40.16,40.06,40.15,120425.0,38.9535,39.0215,38.9243,39.0118,120425.0
2022-11-28 10:30:00,40.15,40.17,40.09,40.09,50632.0,39.0118,39.0312,38.9535,38.9535,50632.0
2022-11-28 10:35:00,40.09,40.17,40.09,40.14,39785.0,38.9535,39.0312,38.9535,39.0021,39785.0
2022-11-28 10:40:00,40.14,40.17,40.09,40.09,44069.0,39.0021,39.0312,38.9535,38.9535,44069.0
2022-11-28 10:45:00,40.09,40.14,40.03,40.05,100934.0,38.9535,39.0021,38.8952,38.9146,100934.0
2022-11-28 10:50:00,40.05,40.05,39.89,39.93,183388.0,38.9146,38.9146,38.7591,38.798,183388.0
2022-11-28 10:55:00,39.93,39.95,39.87,39.88,113959.0,38.798,38.8174,38.7397,38.7494,113959.0
2022-11-28 11:00:00,39.88,39.96,39.87,39.92,113866.0,38.7494,38.8272,38.7397,38.7883,113866.0
2022-11-28 11:05:00,39.92,39.92,39.82,39.86,126979.0,38.7883,38.7883,38.6911,38.73,126979.0
2022-11-28 11:10:00,39.86,39.87,39.75,39.75,164189.0,38.73,38.7397,38.6231,38.6231,164189.0
2022-11-28 11:15:00,39.75,39.8,39.69,39.74,257532.0,38.6231,38.6717,38.5648,38.6134,257532.0
2022-11-28 11:20:00,39.74,39.74,39.68,39.69,173106.0,38.6134,38.6134,38.5551,38.5648,173106.0
2022-11-28 11:25:00,39.68,39.68,39.59,39.6,164677.0,38.5551,38.5551,38.4676,38.4774,164677.0
2022-11-28 11:30:00,39.61,39.65,39.55,39.59,128049.0,38.4871,38.5259,38.4288,38.4676,128049.0
2022-11-28 11:35:00,39.59,39.6,39.52,39.55,136937.0,38.4676,38.4774,38.3996,38.4288,136937.0
2022-11-28 11:40:00,39.55,39.56,39.47,39.53,156537.0,38.4288,38.4385,38.3511,38.4094,156537.0
2022-11-28 11:45:00,39.54,39.59,39.51,39.58,123632.0,38.4191,38.4676,38.3899,38.4579,123632.0
2022-11-28 11:50:00,39.59,39.61,39.54,39.58,100248.0,38.4676,38.4871,38.4191,38.4579,100248.0
2022-11-28 11:55:00,39.58,39.58,39.52,39.55,80798.0,38.4579,38.4579,38.3996,38.4288,80798.0
2022-11-28 12:00:00,39.54,39.58,39.39,39.5,106724.0,38.4191,38.4579,38.2733,38.3802,106724.0
2022-11-28 12:05:00,39.49,39.64,39.49,39.5,109995.0,38.3705,38.5162,38.3705,38.3802,109995.0
2022-11-28 12:10:00,39.5,39.54,39.47,39.51,41773.0,38.3802,38.4191,38.3511,38.3899,41773.0
2022-11-28 12:15:00,39.51,39.62,39.5,39.59,73040.0,38.3899,38.4968,38.3802,38.4676,73040.0
2022-11-28 12:20:00,39.59,39.59,39.51,39.51,59256.0,38.4676,38.4676,38.3899,38.3899,59256.0
2022-11-28 12:25:00,39.52,39.54,39.5,39.53,41646.0,38.3996,38.4191,38.3802,38.4094,41646.0
2022-11-28 12:30:00,39.53,39.55,39.49,39.5,37048.0,38.4094,38.4288,38.3705,38.3802,37048.0
2022-11-28 12:35:00,39.5,39.56,39.49,39.5,52019.0,38.3802,38.4385,38.3705,38.3802,52019.0
2022-11-28 12:40:00,39.51,39.52,39.49,39.51,43504.0,38.3899,38.3996,38.3705,38.3899,43504.0
2022-11-28 12:45:00,39.51,39.51,39.46,39.47,50907.0,38.3899,38.3899,38.3413,38.3511,50907.0
2022-11-28 12:50:00,39.47,39.5,39.44,39.45,67877.0,38.3511,38.3802,38.3219,38.3316,67877.0
2022-11-28 12:55:00,39.45,39.51,39.44,39.48,35942.0,38.3316,38.3899,38.3219,38.3608,35942.0
2022-11-28 13:00:00,39.48,39.54,39.47,39.5,63217.0,38.3608,38.4191,38.3511,38.3802,63217.0
2022-11-28 13:05:00,39.5,39.51,39.41,39.43,237341.0,38.3802,38.3899,38.2928,38.3122,237341.0
2022-11-28 13:10:00,39.43,39.45,39.41,39.44,113565.0,38.3122,38.3316,38.2928,38.3219,113565.0
2022-11-28 13:15:00,39.44,39.44,39.39,39.43,85256.0,38.3219,38.3219,38.2733,38.3122,85256.0
2022-11-28 13:20:00,39.43,39.48,39.43,39.47,62276.0,38.3122,38.3608,38.3122,38.3511,62276.0
2022-11-28 13:25:00,39.47,39.49,39.42,39.44,39562.0,38.3511,38.3705,38.3025,38.3219,39562.0
2022-11-28 13:30:00,39.44,39.44,39.36,39.39,54077.0,38.3219,38.3219,38.2442,38.2733,54077.0
2022-11-28 13:35:00,39.39,39.5,39.38,39.48,69185.0,38.2733,38.3802,38.2636,38.3608,69185.0
2022-11-28 13:40:00,39.48,39.51,39.47,39.48,72939.0,38.3608,38.3899,38.3511,38.3608,72939.0
2022-11-28 13:45:00,39.48,39.54,39.47,39.5,66785.0,38.3608,38.4191,38.3511,38.3802,66785.0
2022-11-28 13:50:00,39.5,39.51,39.43,39.44,52958.0,38.3802,38.3899,38.3122,38.3219,52958.0
2022-11-28 13:55:00,39.44,39.45,39.39,39.44,93055.0,38.3219,38.3316,38.2733,38.3219,93055.0
2022-11-28 14:00:00,39.43,39.45,39.38,39.4,106131.0,38.3122,38.3316,38.2636,38.283,106131.0
2022-11-28 14:05:00,39.4,39.42,39.32,39.33,96083.0,38.283,38.3025,38.2053,38.215,96083.0
2022-11-28 14:10:00,39.34,39.45,39.32,39.4,86217.0,38.2247,38.3316,38.2053,38.283,86217.0
2022-11-28 14:15:00,39.41,39.49,39.4,39.48,91108.0,38.2928,38.3705,38.283,38.3608,91108.0
2022-11-28 14:20:00,39.48,39.5,39.45,39.5,38922.0,38.3608,38.3802,38.3316,38.3802,38922.0
2022-11-28 14:25:00,39.5,39.51,39.44,39.45,135522.0,38.3802,38.3899,38.3219,38.3316,135522.0
2022-11-28 14:30:00,39.45,39.49,39.42,39.48,60942.0,38.3316,38.3705,38.3025,38.3608,60942.0
2022-11-28 14:35:00,39.47,39.53,39.46,39.5,67392.0,38.3511,38.4094,38.3413,38.3802,67392.0
2022-11-28 14:40:00,39.5,39.52,39.49,39.5,65813.0,38.3802,38.3996,38.3705,38.3802,65813.0
2022-11-28 14:45:00,39.5,39.5,39.43,39.45,115043.0,38.3802,38.3802,38.3122,38.3316,115043.0
2022-11-28 14:50:00,39.45,39.5,39.45,39.48,61850.0,38.3316,38.3802,38.3316,38.3608,61850.0
2022-11-28 14:55:00,39.49,39.52,39.44,39.46,74691.0,38.3705,38.3996,38.3219,38.3413,74691.0
2022-11-28 15:00:00,39.47,39.49,39.42,39.43,129228.0,38.3511,38.3705,38.3025,38.3122,129228.0
2022-11-28 15:05:00,39.42,39.46,39.42,39.44,135743.0,38.3025,38.3413,38.3025,38.3219,135743.0
2022-11-28 15:10:00,39.43,39.45,39.36,39.38,199821.0,38.3122,38.3316,38.2442,38.2636,199821.0
2022-11-28 15:15:00,39.38,39.4,39.35,39.38,112177.0,38.2636,38.283,38.2345,38.2636,112177.0
2022-11-28 15:20:00,39.38,39.39,39.31,39.31,119136.0,38.2636,38.2733,38.1956,38.1956,119136.0
2022-11-28 15:25:00,39.31,39.37,39.3,39.36,258425.0,38.1956,38.2539,38.1859,38.2442,258425.0
2022-11-28 15:30:00,39.37,39.4,39.35,39.37,129331.0,38.2539,38.283,38.2345,38.2539,129331.0
2022-11-28 15:35:00,39.37,39.4,39.36,39.39,126377.0,38.2539,38.283,38.2442,38.2733,126377.0
2022-11-28 15:40:00,39.38,39.46,39.36,39.44,225984.0,38.2636,38.3413,38.2442,38.3219,225984.0
2022-11-28 15:45:00,39.44,39.53,39.42,39.45,560088.0,38.3219,38.4094,38.3025,38.3316,560088.0
2022-11-28 15:50:00,39.46,39.48,39.38,39.39,287661.0,38.3413,38.3608,38.2636,38.2733,287661.0
2022-11-28 15:55:00,39.39,39.45,39.31,39.39,922103.0,38.2733,38.3316,38.1956,38.2733,922103.0
2022-11-29 09:30:00,39.62,39.99,39.54,39.98,339259.0,38.4968,38.8563,38.4191,38.8466,339259.0
2022-11-29 09:35:00,39.99,40.04,39.84,39.89,250501.0,38.8563,38.9049,38.7106,38.7591,250501.0
2022-11-29 09:40:00,39.89,39.96,39.75,39.82,261680.0,38.7591,38.8272,38.6231,38.6911,261680.0
2022-11-29 09:45:00,39.82,39.83,39.62,39.62,88413.0,38.6911,38.7008,38.4968,38.4968,88413.0
2022-11-29 09:50:00,39.62,39.74,39.6,39.71,86131.0,38.4968,38.6134,38.4774,38.5842,86131.0
2022-11-29 09:55:00,39.71,39.76,39.62,39.75,95782.0,38.5842,38.6328,38.4968,38.6231,95782.0
2022-11-29 10:00:00,39.75,39.82,39.66,39.67,100962.0,38.6231,38.6911,38.5357,38.5454,100962.0
2022-11-29 10:05:00,39.66,39.7,39.65,39.66,67920.0,38.5357,38.5745,38.5259,38.5357,67920.0
2022-11-29 10:10:00,39.66,39.71,39.6,39.63,54961.0,38.5357,38.5842,38.4774,38.5065,54961.0
2022-11-29 10:15:00,39.63,39.81,39.62,39.79,55183.0,38.5065,38.6814,38.4968,38.662,55183.0
2022-11-29 10:20:00,39.79,39.88,39.77,39.84,91688.0,38.662,38.7494,38.6425,38.7106,91688.0
2022-11-29 10:25:00,39.84,39.9,39.8,39.89,60882.0,38.7106,38.7689,38.6717,38.7591,60882.0
2022-11-29 10:30:00,39.9,39.94,39.89,39.91,193151.0,38.7689,38.8077,38.7591,38.7786,193151.0
2022-11-29 10:35:00,39.9,39.94,39.85,39.87,72819.0,38.7689,38.8077,38.7203,38.7397,72819.0
2022-11-29 10:40:00,39.87,39.9,39.83,39.84,49331.0,38.7397,38.7689,38.7008,38.7106,49331.0
2022-11-29 10:45:00,39.84,39.89,39.83,39.86,72444.0,38.7106,38.7591,38.7008,38.73,72444.0
2022-11-29 10:50:00,39.87,39.9,39.77,39.79,65635.0,38.7397,38.7689,38.6425,38.662,65635.0
2022-11-29 10:55:00,39.79,39.87,39.75,39.78,210976.0,38.662,38.7397,38.6231,38.6523,210976.0
2022-11-29 11:00:00,39.78,39.83,39.68,39.71,144812.0,38.6523,38.7008,38.5551,38.5842,144812.0
2022-11-29 11:05:00,39.72,39.77,39.62,39.63,98353.0,38.594,38.6425,38.4968,38.5065,98353.0
2022-11-29 11:10:00,39.62,39.67,39.6,39.65,48967.0,38.4968,38.5454,38.4774,38.5259,48967.0
2022-11-29 11:15:00,39.65,39.72,39.64,39.7,53362.0,38.5259,38.594,38.5162,38.5745,53362.0
2022-11-29 11:20:00,39.69,39.74,39.66,39.71,65734.0,38.5648,38.6134,38.5357,38.5842,65734.0
2022-11-29 11:25:00,39.71,39.74,39.69,39.72,49621.0,38.5842,38.6134,38.5648,38.594,49621.0
2022-11-29 11:30:00,39.72,39.76,39.67,39.76,52909.0,38.594,38.6328,38.5454,38.6328,52909.0
2022-11-29 11:35:00,39.75,39.76,39.7,39.76,45827.0,38.6231,38.6328,38.5745,38.6328,45827.0
2022-11-29 11:40:00,39.75,39.76,39.69,39.73,64381.0,38.6231,38.6328,38.5648,38.6037,64381.0
2022-11-29 11:45:00,39.74,39.75,39.71,39.74,44256.0,38.6134,38.6231,38.5842,38.6134,44256.0
2022-11-29 11:50:00,39.74,39.77,39.71,39.76,108684.0,38.6134,38.6425,38.5842,38.6328,108684.0
2022-11-29 11:55:00,39.76,39.8,39.76,39.78,46850.0,38.6328,38.6717,38.6328,38.6523,46850.0
2022-11-29 12:00:00,39.77,39.83,39.75,39.83,145075.0,38.6425,38.7008,38.6231,38.7008,145075.0
2022-11-29 12:05:00,39.84,39.84,39.74,39.75,123643.0,38.7106,38.7106,38.6134,38.6231,123643.0
2022-11-29 12:10:00,39.75,39.8,39.74,39.79,39404.0,38.6231,38.6717,38.6134,38.662,39404.0
2022-11-29 12:15:00,39.79,39.81,39.76,39.8,25545.0,38.662,38.6814,38.6328,38.6717,25545.0
2022-11-29 12:20:00,39.8,39.81,39.76,39.76,37180.0,38.6717,38.6814,38.6328,38.6328,37180.0
2022-11-29 12:25:00,39.76,39.79,39.7,39.72,39256.0,38.6328,38.662,38.5745,38.594,39256.0
2022-11-29 12:30:00,39.73,39.76,39.72,39.72,40681.0,38.6037,38.6328,38.594,38.594,40681.0
2022-11-29 12:35:00,39.73,39.8,39.72,39.77,45959.0,38.6037,38.6717,38.594,38.6425,45959.0
2022-11-29 12:40:00,39.77,39.81,39.77,39.79,57577.0,38.6425,38.6814,38.6425,38.662,57577.0
2022-11-29 12:45:00,39.79,39.82,39.76,39.82,57362.0,38.662,38.6911,38.6328,38.6911,57362.0
2022-11-29 12:50:00,39.82,39.89,39.81,39.87,86170.0,38.6911,38.7591,38.6814,38.7397,86170.0
2022-11-29 12:55:00,39.87,39.91,39.86,39.87,50286.0,38.7397,38.7786,38.73,38.7397,50286.0
2022-11-29 13:00:00,39.87,39.88,39.79,39.81,63946.0,38.7397,38.7494,38.662,38.6814,63946.0
2022-11-29 13:05:00,39.81,39.84,39.8,39.83,31475.0,38.6814,38.7106,38.6717,38.7008,31475.0
2022-11-29 13:10:00,39.83,39.85,39.78,39.84,56359.0,38.7008,38.7203,38.6523,38.7106,56359.0
2022-11-29 13:15:00,39.85,39.85,39.76,39.8,46002.0,38.7203,38.7203,38.6328,38.6717,46002.0
2022-11-29 13:20:00,39.8,39.83,39.79,39.81,48082.0,38.6717,38.7008,38.662,38.6814,48082.0
2022-11-29 13:25:00,39.81,39.81,39.73,39.8,89337.0,38.6814,38.6814,38.6037,38.6717,89337.0
2022-11-29 13:30:00,39.8,39.82,39.79,39.8,39156.0,38.6717,38.6911,38.662,38.6717,39156.0
2022-11-29 13:35:00,39.8,39.83,39.79,39.83,44167.0,38.6717,38.7008,38.662,38.7008,44167.0
2022-11-29 13:40:00,39.83,39.83,39.73,39.75,81331.0,38.7008,38.7008,38.6037,38.6231,81331.0
2022-11-29 13:45:00,39.76,39.8,39.75,39.78,43968.0,38.6328,38.6717,38.6231,38.6523,43968.0
2022-11-29 13:50:00,39.77,39.79,39.74,39.79,56124.0,38.6425,38.662,38.6134,38.662,56124.0
2022-11-29 13:55:00,39.78,39.81,39.76,39.8,54358.0,38.6523,38.6814,38.6328,38.6717,54358.0
2022-11-29 14:00:00,39.8,39.92,39.8,39.9,60447.0,38.6717,38.7883,38.6717,38.7689,60447.0
2022-11-29 14:05:00,39.9,39.93,39.87,39.92,67971.0,38.7689,38.798,38.7397,38.7883,67971.0
2022-11-29 14:10:00,39.93,39.93,39.9,39.91,53063.0,38.798,38.798,38.7689,38.7786,53063.0
2022-11-29 14:15:00,39.91,39.92,39.89,39.91,104016.0,38.7786,38.7883,38.7591,38.7786,104016.0
2022-11-29 14:20:00,39.91,39.92,39.78,39.79,202195.0,38.7786,38.7883,38.6523,38.662,202195.0
2022-11-29 14:25:00,39.79,39.83,39.79,39.83,66575.0,38.662,38.7008,38.662,38.7008,66575.0
2022-11-29 14:30:00,39.82,39.86,39.8,39.83,231832.0,38.6911,38.73,38.6717,38.7008,231832.0
2022-11-29 14:35:00,39.82,39.83,39.79,39.83,111090.0,38.6911,38.7008,38.662,38.7008,111090.0
2022-11-29 14:40:00,39.83,39.84,39.78,39.8,98113.0,38.7008,38.7106,38.6523,38.6717,98113.0
2022-11-29 14:45:00,39.79,39.8,39.72,39.73,63905.0,38.662,38.6717,38.594,38.6037,63905.0
2022-11-29 14:50:00,39.73,39.76,39.72,39.72,50107.0,38.6037,38.6328,38.594,38.594,50107.0
2022-11-29 14:55:00,39.73,39.76,39.72,39.74,45805.0,38.6037,38.6328,38.594,38.6134,45805.0
2022-11-29 15:00:00,39.74,39.76,39.72,39.73,60039.0,38.6134,38.6328,38.594,38.6037,60039.0
2022-11-29 15:05:00,39.73,39.84,39.72,39.82,83210.0,38.6037,38.7106,38.594,38.6911,83210.0
2022-11-29 15:10:00,39.83,39.83,39.77,39.78,60792.0,38.7008,38.7008,38.6425,38.6523,60792.0
2022-11-29 15:15:00,39.78,39.82,39.77,39.81,111180.0,38.6523,38.6911,38.6425,38.6814,111180.0
2022-11-29 15:20:00,39.81,39.85,39.78,39.8,106227.0,38.6814,38.7203,38.6523,38.6717,106227.0
2022-11-29 15:25:00,39.8,39.87,39.79,39.86,111259.0,38.6717,38.7397,38.662,38.73,111259.0
2022-11-29 15:30:00,39.86,39.88,39.79,39.84,154357.0,38.73,38.7494,38.662,38.7106,154357.0
2022-11-29 15:35:00,39.85,39.88,39.81,39.84,217216.0,38.7203,38.7494,38.6814,38.7106,217216.0
2022-11-29 15:40:00,39.84,39.88,39.77,39.77,165689.0,38.7106,38.7494,38.6425,38.6425,165689.0
2022-11-29 15:45:00,39.77,39.78,39.69,39.75,220005.0,38.6425,38.6523,38.5648,38.6231,220005.0
2022-11-29 15:50:00,39.75,39.79,39.72,39.73,354408.0,38.6231,38.662,38.594,38.6037,354408.0
2022-11-29 15:55:00,39.73,39.77,39.72,39.75,634907.0,38.6037,38.6425,38.594,38.6231,634907.0
2022-11-30 09:30:00,39.98,40.14,39.89,39.95,179668.0,38.8466,39.0021,38.7591,38.8174,179668.0
2022-11-30 09:35:00,39.93,39.94,39.67,39.69,210284.0,38.798,38.8077,38.5454,38.5648,210284.0
2022-11-30 09:40:00,39.68,39.69,39.49,39.64,170626.0,38.5551,38.5648,38.3705,38.5162,170626.0
2022-11-30 09:45:00,39.63,39.69,39.58,39.59,86675.0,38.5065,38.5648,38.4579,38.4676,86675.0
2022-11-30 09:50:00,39.6,39.62,39.48,39.51,91925.0,38.4774,38.4968,38.3608,38.3899,91925.0
2022-11-30 09:55:00,39.5,39.59,39.49,39.52,113748.0,38.3802,38.4676,38.3705,38.3996,113748.0
2022-11-30 10:00:00,39.51,39.57,39.47,39.54,123887.0,38.3899,38.4482,38.3511,38.4191,123887.0
2022-11-30 10:05:00,39.54,39.59,39.44,39.57,80280.0,38.4191,38.4676,38.3219,38.4482,80280.0
2022-11-30 10:10:00,39.57,39.61,39.51,39.54,73243.0,38.4482,38.4871,38.3899,38.4191,73243.0
2022-11-30 10:15:00,39.54,39.56,39.47,39.52,64753.0,38.4191,38.4385,38.3511,38.3996,64753.0
2022-11-30 10:20:00,39.52,39.59,39.5,39.55,46047.0,38.3996,38.4676,38.3802,38.4288,46047.0
2022-11-30 10:25:00,39.55,39.56,39.48,39.52,55240.0,38.4288,38.4385,38.3608,38.3996,55240.0
2022-11-30 10:30:00,39.53,39.54,39.46,39.51,60424.0,38.4094,38.4191,38.3413,38.3899,60424.0
2022-11-30 10:35:00,39.51,39.52,39.43,39.46,74214.0,38.3899,38.3996,38.3122,38.3413,74214.0
2022-11-30 10:40:00,39.46,39.5,39.38,39.39,77409.0,38.3413,38.3802,38.2636,38.2733,77409.0
2022-11-30 10:45:00,39.38,39.38,39.31,39.33,85951.0,38.2636,38.2636,38.1956,38.215,85951.0
2022-11-30 10:50:00,39.33,39.36,39.28,39.33,71904.0,38.215,38.2442,38.1664,38.215,71904.0
2022-11-30 10:55:00,39.33,39.39,39.32,39.35,57316.0,38.215,38.2733,38.2053,38.2345,57316.0
2022-11-30 11:00:00,39.36,39.41,39.35,39.39,54409.0,38.2442,38.2928,38.2345,38.2733,54409.0
2022-11-30 11:05:00,39.39,39.54,39.39,39.52,58709.0,38.2733,38.4191,38.2733,38.3996,58709.0
2022-11-30 11:10:00,39.53,39.58,39.46,39.55,66867.0,38.4094,38.4579,38.3413,38.4288,66867.0
2022-11-30 11:15:00,39.56,39.61,39.54,39.6,82255.0,38.4385,38.4871,38.4191,38.4774,82255.0
2022-11-30 11:20:00,39.6,39.6,39.54,39.57,75142.0,38.4774,38.4774,38.4191,38.4482,75142.0
2022-11-30 11:25:00,39.57,39.61,39.56,39.58,72199.0,38.4482,38.4871,38.4385,38.4579,72199.0
2022-11-30 11:30:00,39.59,39.66,39.53,39.59,73868.0,38.4676,38.5357,38.4094,38.4676,73868.0
2022-11-30 11:35:00,39.59,39.63,39.56,39.57,54401.0,38.4676,38.5065,38.4385,38.4482,54401.0
2022-11-30 11:40:00,39.57,39.6,39.54,39.55,59958.0,38.4482,38.4774,38.4191,38.4288,59958.0
2022-11-30 11:45:00,39.55,39.61,39.53,39.58,57956.0,38.4288,38.4871,38.4094,38.4579,57956.0
2022-11-30 11:50:00,39.58,39.59,39.55,39.56,40497.0,38.4579,38.4676,38.4288,38.4385,40497.0
2022-11-30 11:55:00,39.55,39.6,39.55,39.57,30740.0,38.4288,38.4774,38.4288,38.4482,30740.0
2022-11-30 12:00:00,39.57,39.58,39.55,39.57,31549.0,38.4482,38.4579,38.4288,38.4482,31549.0
2022-11-30 12:05:00,39.57,39.58,39.47,39.49,62044.0,38.4482,38.4579,38.3511,38.3705,62044.0
2022-11-30 12:10:00,39.49,39.5,39.47,39.47,24244.0,38.3705,38.3802,38.3511,38.3511,24244.0
2022-11-30 12:15:00,39.48,39.51,39.36,39.38,56704.0,38.3608,38.3899,38.2442,38.2636,56704.0
2022-11-30 12:20:00,39.38,39.38,39.28,39.32,76363.0,38.2636,38.2636,38.1664,38.2053,76363.0
2022-11-30 12:25:00,39.31,39.33,39.28,39.28,47432.0,38.1956,38.215,38.1664,38.1664,47432.0
2022-11-30 12:30:00,39.28,39.29,39.26,39.28,43809.0,38.1664,38.1762,38.147,38.1664,43809.0
2022-11-30 12:35:00,39.27,39.29,39.23,39.25,43571.0,38.1567,38.1762,38.1179,38.1373,43571.0
2022-11-30 12:40:00,39.26,39.37,39.24,39.3,86514.0,38.147,38.2539,38.1276,38.1859,86514.0
2022-11-30 12:45:00,39.3,39.32,39.27,39.27,56641.0,38.1859,38.2053,38.1567,38.1567,56641.0
2022-11-30 12:50:00,39.28,39.41,39.28,39.39,96909.0,38.1664,38.2928,38.1664,38.2733,96909.0
2022-11-30 12:55:00,39.39,39.4,39.34,39.37,26330.0,38.2733,38.283,38.2247,38.2539,26330.0
2022-11-30 13:00:00,39.36,39.39,39.29,39.32,69346.0,38.2442,38.2733,38.1762,38.2053,69346.0
2022-11-30 13:05:00,39.32,39.35,39.3,39.33,36527.0,38.2053,38.2345,38.1859,38.215,36527.0
2022-11-30 13:10:00,39.33,39.36,39.3,39.33,41288.0,38.215,38.2442,38.1859,38.215,41288.0
2022-11-30 13:15:00,39.33,39.35,39.32,39.33,39440.0,38.215,38.2345,38.2053,38.215,39440.0
2022-11-30 13:20:00,39.32,39.34,39.27,39.29,43553.0,38.2053,38.2247,38.1567,38.1762,43553.0
2022-11-30 13:25:00,39.29,39.32,39.29,39.3,22504.0,38.1762,38.2053,38.1762,38.1859,22504.0
2022-11-30 13:30:00,39.3,39.67,39.23,39.54,197531.0,38.1859,38.5454,38.1179,38.4191,197531.0
2022-11-30 13:35:00,39.55,39.9,39.55,39.86,114999.0,38.4288,38.7689,38.4288,38.73,114999.0
2022-11-30 13:40:00,39.87,39.92,39.75,39.84,135491.0,38.7397,38.7883,38.6231,38.7106,135491.0
2022-11-30 13:45:00,39.86,39.86,39.64,39.76,69625.0,38.73,38.73,38.5162,38.6328,69625.0
2022-11-30 13:50:00,39.75,39.8,39.72,39.76,51466.0,38.6231,38.6717,38.594,38.6328,51466.0
2022-11-30 13:55:00,39.77,39.9,39.75,39.87,99347.0,38.6425,38.7689,38.6231,38.7397,99347.0
2022-11-30 14:00:00,39.87,40.01,39.86,39.93,180564.0,38.7397,38.8757,38.73,38.798,180564.0
2022-11-30 14:05:00,39.93,40.0,39.9,39.92,95701.0,38.798,38.866,38.7689,38.7883,95701.0
2022-11-30 14:10:00,39.92,39.98,39.91,39.97,160755.0,38.7883,38.8466,38.7786,38.8369,160755.0
2022-11-30 14:15:00,39.98,40.25,39.98,40.25,204742.0,38.8466,39.1089,38.8466,39.1089,204742.0
2022-11-30 14:20:00,40.25,40.26,40.14,40.16,126072.0,39.1089,39.1187,39.0021,39.0215,126072.0
2022-11-30 14:25:00,40.16,40.21,40.11,40.16,103016.0,39.0215,39.0701,38.9729,39.0215,103016.0
2022-11-30 14:30:00,40.17,40.19,40.08,40.09,195416.0,39.0312,39.0506,38.9438,38.9535,195416.0
2022-11-30 14:35:00,40.09,40.09,39.98,39.99,122756.0,38.9535,38.9535,38.8466,38.8563,122756.0
2022-11-30 14:40:00,39.99,40.02,39.89,39.91,76273.0,38.8563,38.8855,38.7591,38.7786,76273.0
2022-11-30 14:45:00,39.91,39.94,39.87,39.93,73047.0,38.7786,38.8077,38.7397,38.798,73047.0
2022-11-30 14:50:00,39.92,39.97,39.9,39.95,89244.0,38.7883,38.8369,38.7689,38.8174,89244.0
2022-11-30 14:55:00,39.96,40.05,39.94,40.05,60679.0,38.8272,38.9146,38.8077,38.9146,60679.0
2022-11-30 15:00:00,40.05,40.16,40.04,40.16,70927.0,38.9146,39.0215,38.9049,39.0215,70927.0
2022-11-30 15:05:00,40.16,40.22,40.14,40.19,110482.0,39.0215,39.0798,39.0021,39.0506,110482.0
2022-11-30 15:10:00,40.19,40.19,40.13,40.16,81942.0,39.0506,39.0506,38.9923,39.0215,81942.0
2022-11-30 15:15:00,40.17,40.28,40.15,40.26,117379.0,39.0312,39.1381,39.0118,39.1187,117379.0
2022-11-30 15:20:00,40.25,40.25,40.18,40.19,110633.0,39.1089,39.1089,39.0409,39.0506,110633.0
2022-11-30 15:25:00,40.19,40.32,40.18,40.3,133791.0,39.0506,39.177,39.0409,39.1575,133791.0
2022-11-30 15:30:00,40.3,40.43,40.29,40.41,153568.0,39.1575,39.2838,39.1478,39.2644,153568.0
2022-11-30 15:35:00,40.41,40.42,40.3,40.33,160664.0,39.2644,39.2741,39.1575,39.1867,160664.0
2022-11-30 15:40:00,40.32,40.34,40.26,40.29,183683.0,39.177,39.1964,39.1187,39.1478,183683.0
2022-11-30 15:45:00,40.29,40.32,40.25,40.32,213757.0,39.1478,39.177,39.1089,39.177,213757.0
2022-11-30 15:50:00,40.31,40.4,40.28,40.39,369954.0,39.1672,39.2547,39.1381,39.245,369954.0
2022-11-30 15:55:00,40.38,40.53,40.3,40.52,1196586.0,39.2353,39.381,39.1575,39.3713,1196586.0
2022-12-01 09:30:00,40.77,41.25,40.68,40.93,418578.0,39.7024,40.1698,39.6147,39.8582,418578.0
2022-12-01 09:35:00,40.94,41.06,40.88,40.95,128624.0,39.8679,39.9848,39.8095,39.8777,128624.0
2022-12-01 09:40:00,40.95,41.06,40.93,41.0,144623.0,39.8777,39.9848,39.8582,39.9264,144623.0
2022-12-01 09:45:00,41.0,41.29,41.0,41.25,129512.0,39.9264,40.2088,39.9264,40.1698,129512.0
2022-12-01 09:50:00,41.25,41.38,41.21,41.35,162435.0,40.1698,40.2964,40.1309,40.2672,162435.0
2022-12-01 09:55:00,41.36,41.38,41.23,41.29,89363.0,40.2769,40.2964,40.1503,40.2088,89363.0
2022-12-01 10:00:00,41.3,41.38,41.26,41.34,125974.0,40.2185,40.2964,40.1795,40.2575,125974.0
2022-12-01 10:05:00,41.34,41.36,41.21,41.24,98222.0,40.2575,40.2769,40.1309,40.1601,98222.0
2022-12-01 10:10:00,41.24,41.28,41.09,41.14,158793.0,40.1601,40.199,40.014,40.0627,158793.0
2022-12-01 10:15:00,41.14,41.16,40.89,40.89,154788.0,40.0627,40.0822,39.8192,39.8192,154788.0
2022-12-01 10:20:00,40.88,40.9,40.78,40.79,70755.0,39.8095,39.829,39.7121,39.7219,70755.0
2022-12-01 10:25:00,40.78,40.84,40.77,40.81,79751.0,39.7121,39.7705,39.7024,39.7413,79751.0
2022-12-01 10:30:00,40.81,40.83,40.68,40.71,97834.0,39.7413,39.7608,39.6147,39.644,97834.0
2022-12-01 10:35:00,40.71,40.71,40.62,40.64,128359.0,39.644,39.644,39.5563,39.5758,128359.0
2022-12-01 10:40:00,40.64,40.69,40.61,40.69,87107.0,39.5758,39.6245,39.5466,39.6245,87107.0
2022-12-01 10:45:00,40.69,40.88,40.67,40.86,71733.0,39.6245,39.8095,39.605,39.79,71733.0
2022-12-01 10:50:00,40.86,40.89,40.78,40.79,81215.0,39.79,39.8192,39.7121,39.7219,81215.0
2022-12-01 10:55:00,40.76,40.88,40.69,40.87,71077.0,39.6926,39.8095,39.6245,39.7998,71077.0
2022-12-01 11:00:00,40.88,40.9,40.8,40.85,58642.0,39.8095,39.829,39.7316,39.7803,58642.0
2022-12-01 11:05:00,40.85,40.88,40.78,40.87,33332.0,39.7803,39.8095,39.7121,39.7998,33332.0
2022-12-01 11:10:00,40.87,40.88,40.71,40.72,82305.0,39.7998,39.8095,39.644,39.6537,82305.0
2022-12-01 11:15:00,40.73,40.74,40.55,40.61,120186.0,39.6634,39.6732,39.4881,39.5466,120186.0
2022-12-01 11:20:00,40.62,40.72,40.6,40.66,66441.0,39.5563,39.6537,39.5368,39.5953,66441.0
2022-12-01 11:25:00,40.66,40.71,40.64,40.69,44279.0,39.5953,39.644,39.5758,39.6245,44279.0
2022-12-01 11:30:00,40.69,40.81,40.66,40.78,91939.0,39.6245,39.7413,39.5953,39.7121,91939.0
2022-12-01 11:35:00,40.78,40.85,40.73,40.81,72870.0,39.7121,39.7803,39.6634,39.7413,72870.0
2022-12-01 11:40:00,40.81,40.9,40.8,40.84,68698.0,39.7413,39.829,39.7316,39.7705,68698.0
2022-12-01 11:45:00,40.85,40.86,40.73,40.73,61689.0,39.7803,39.79,39.6634,39.6634,61689.0
2022-12-01 11:50:00,40.74,40.83,40.7,40.83,45430.0,39.6732,39.7608,39.6342,39.7608,45430.0
2022-12-01 11:55:00,40.82,40.83,40.77,40.77,97691.0,39.7511,39.7608,39.7024,39.7024,97691.0
2022-12-01 12:00:00,40.78,40.8,40.71,40.73,58867.0,39.7121,39.7316,39.644,39.6634,58867.0
2022-12-01 12:05:00,40.73,40.76,40.67,40.69,38762.0,39.6634,39.6926,39.605,39.6245,38762.0
2022-12-01 12:10:00,40.69,40.76,40.68,40.76,44558.0,39.6245,39.6926,39.6147,39.6926,44558.0
2022-12-01 12:15:00,40.76,40.77,40.67,40.67,52086.0,39.6926,39.7024,39.605,39.605,52086.0
2022-12-01 12:20:00,40.67,40.73,40.67,40.7,46237.0,39.605,39.6634,39.605,39.6342,46237.0
2022-12-01 12:25:00,40.7,40.77,40.7,40.74,37247.0,39.6342,39.7024,39.6342,39.6732,37247.0
2022-12-01 12:30:00,40.74,40.81,40.74,40.79,71132.0,39.6732,39.7413,39.6732,39.7219,71132.0
2022-12-01 12:35:00,40.78,40.78,40.72,40.75,70341.0,39.7121,39.7121,39.6537,39.6829,70341.0
2022-12-01 12:40:00,40.74,40.75,40.67,40.75,74724.0,39.6732,39.6829,39.605,39.6829,74724.0
2022-12-01 12:45:00,40.74,40.79,40.7,40.76,63815.0,39.6732,39.7219,39.6342,39.6926,63815.0
2022-12-01 12:50:00,40.76,40.78,40.72,40.74,40474.0,39.6926,39.7121,39.6537,39.6732,40474.0
2022-12-01 12:55:00,40.74,40.77,40.69,40.72,46147.0,39.6732,39.7024,39.6245,39.6537,46147.0
2022-12-01 13:00:00,40.72,40.73,40.7,40.73,61600.0,39.6537,39.6634,39.6342,39.6634,61600.0
2022-12-01 13:05:00,40.73,40.83,40.72,40.8,82724.0,39.6634,39.7608,39.6537,39.7316,82724.0
2022-12-01 13:10:00,40.8,40.83,40.75,40.76,75392.0,39.7316,39.7608,39.6829,39.6926,75392.0
2022-12-01 13:15:00,40.77,40.77,40.64,40.66,55764.0,39.7024,39.7024,39.5758,39.5953,55764.0
2022-12-01 13:20:00,40.65,40.69,40.63,40.66,36365.0,39.5855,39.6245,39.566,39.5953,36365.0
2022-12-01 13:25:00,40.66,40.72,40.64,40.66,140558.0,39.5953,39.6537,39.5758,39.5953,140558.0
2022-12-01 13:30:00,40.65,40.71,40.64,40.66,56717.0,39.5855,39.644,39.5758,39.5953,56717.0
2022-12-01 13:35:00,40.66,40.67,40.59,40.6,48576.0,39.5953,39.605,39.5271,39.5368,48576.0
2022-12-01 13:40:00,40.59,40.69,40.59,40.68,100617.0,39.5271,39.6245,39.5271,39.6147,100617.0
2022-12-01 13:45:00,40.68,40.69,40.62,40.66,62423.0,39.6147,39.6245,39.5563,39.5953,62423.0
2022-12-01 13:50:00,40.66,40.66,40.59,40.61,47322.0,39.5953,39.5953,39.5271,39.5466,47322.0
2022-12-01 13:55:00,40.61,40.63,40.59,40.62,38408.0,39.5466,39.566,39.5271,39.5563,38408.0
2022-12-01 14:00:00,40.61,40.63,40.51,40.52,51481.0,39.5466,39.566,39.4492,39.4589,51481.0
2022-12-01 14:05:00,40.52,40.58,40.51,40.55,55711.0,39.4589,39.5174,39.4492,39.4881,55711.0
2022-12-01 14:10:00,40.55,40.62,40.53,40.6,125751.0,39.4881,39.5563,39.4687,39.5368,125751.0
2022-12-01 14:15:00,40.6,40.61,40.58,40.59,79205.0,39.5368,39.5466,39.5174,39.5271,79205.0
2022-12-01 14:20:00,40.59,40.61,40.54,40.6,66473.0,39.5271,39.5466,39.4784,39.5368,66473.0
2022-12-01 14:25:00,40.59,40.64,40.55,40.59,56960.0,39.5271,39.5758,39.4881,39.5271,56960.0
2022-12-01 14:30:00,40.59,40.61,40.57,40.6,63469.0,39.5271,39.5466,39.5076,39.5368,63469.0
2022-12-01 14:35:00,40.59,40.61,40.56,40.59,54481.0,39.5271,39.5466,39.4979,39.5271,54481.0
2022-12-01 14:40:00,40.58,40.58,40.49,40.49,82127.0,39.5174,39.5174,39.4297,39.4297,82127.0
2022-12-01 14:45:00,40.49,40.54,40.48,40.54,90903.0,39.4297,39.4784,39.42,39.4784,90903.0
2022-12-01 14:50:00,40.53,40.59,40.5,40.52,69662.0,39.4687,39.5271,39.4395,39.4589,69662.0
2022-12-01 14:55:00,40.52,40.53,40.48,40.51,44251.0,39.4589,39.4687,39.42,39.4492,44251.0
2022-12-01 15:00:00,40.51,40.53,40.48,40.52,43348.0,39.4492,39.4687,39.42,39.4589,43348.0
2022-12-01 15:05:00,40.52,40.62,40.51,40.59,135022.0,39.4589,39.5563,39.4492,39.5271,135022.0
2022-12-01 15:10:00,40.59,40.59,40.52,40.52,101464.0,39.5271,39.5271,39.4589,39.4589,101464.0
2022-12-01 15:15:00,40.53,40.57,40.47,40.5,103666.0,39.4687,39.5076,39.4102,39.4395,103666.0
2022-12-01 15:20:00,40.5,40.5,40.45,40.48,82150.0,39.4395,39.4395,39.3908,39.42,82150.0
2022-12-01 15:25:00,40.47,40.53,40.47,40.5,104362.0,39.4102,39.4687,39.4102,39.4395,104362.0
2022-12-01 15:30:00,40.5,40.56,40.48,40.53,111058.0,39.4395,39.4979,39.42,39.4687,111058.0
2022-12-01 15:35:00,40.54,40.61,40.53,40.6,159845.0,39.4784,39.5466,39.4687,39.5368,159845.0
2022-12-01 15:40:00,40.59,40.64,40.55,40.64,195762.0,39.5271,39.5758,39.4881,39.5758,195762.0
2022-12-01 15:45:00,40.63,40.64,40.48,40.51,266537.0,39.566,39.5758,39.42,39.4492,266537.0
2022-12-01 15:50:00,40.5,40.53,40.46,40.46,352319.0,39.4395,39.4687,39.4005,39.4005,352319.0
2022-12-01 15:55:00,40.47,40.54,40.41,40.43,1062011.0,39.4102,39.4784,39.3518,39.3713,1062011.0
2022-12-02 09:30:00,39.86,39.98,39.75,39.83,250553.0,38.8162,38.9331,38.7091,38.787,250553.0
2022-12-02 09:35:00,39.85,39.91,39.73,39.76,100638.0,38.8065,38.8649,38.6896,38.7188,100638.0
2022-12-02 09:40:00,39.77,39.9,39.74,39.77,163863.0,38.7286,38.8552,38.6994,38.7286,163863.0
2022-12-02 09:45:00,39.76,39.87,39.7,39.83,111037.0,38.7188,38.8259,38.6604,38.787,111037.0
2022-12-02 09:50:00,39.85,39.94,39.77,39.82,107655.0,38.8065,38.8941,38.7286,38.7773,107655.0
2022-12-02 09:55:00,39.82,39.94,39.8,39.88,98905.0,38.7773,38.8941,38.7578,38.8357,98905.0
2022-12-02 10:00:00,39.88,40.0,39.76,39.81,174453.0,38.8357,38.9525,38.7188,38.7675,174453.0
2022-12-02 10:05:00,39.81,39.86,39.76,39.84,69255.0,38.7675,38.8162,38.7188,38.7967,69255.0
2022-12-02 10:10:00,39.84,39.99,39.83,39.98,96624.0,38.7967,38.9428,38.787,38.9331,96624.0
2022-12-02 10:15:00,39.97,40.0,39.87,39.88,156784.0,38.9233,38.9525,38.8259,38.8357,156784.0
2022-12-02 10:20:00,39.87,39.88,39.79,39.82,102054.0,38.8259,38.8357,38.748,38.7773,102054.0
2022-12-02 10:25:00,39.83,39.88,39.76,39.84,110241.0,38.787,38.8357,38.7188,38.7967,110241.0
2022-12-02 10:30:00,39.85,39.97,39.79,39.97,80760.0,38.8065,38.9233,38.748,38.9233,80760.0
2022-12-02 10:35:00,39.96,39.99,39.86,39.9,91554.0,38.9136,38.9428,38.8162,38.8552,91554.0
2022-12-02 10:40:00,39.91,39.99,39.88,39.95,49352.0,38.8649,38.9428,38.8357,38.9039,49352.0
2022-12-02 10:45:00,39.95,39.96,39.88,39.94,57690.0,38.9039,38.9136,38.8357,38.8941,57690.0
2022-12-02 10:50:00,39.95,40.0,39.91,39.96,60018.0,38.9039,38.9525,38.8649,38.9136,60018.0
2022-12-02 10:55:00,39.96,39.96,39.87,39.88,67115.0,38.9136,38.9136,38.8259,38.8357,67115.0
2022-12-02 11:00:00,39.87,39.92,39.86,39.88,49827.0,38.8259,38.8746,38.8162,38.8357,49827.0
2022-12-02 11:05:00,39.87,39.9,39.79,39.84,63494.0,38.8259,38.8552,38.748,38.7967,63494.0
2022-12-02 11:10:00,39.84,39.88,39.8,39.84,57918.0,38.7967,38.8357,38.7578,38.7967,57918.0
2022-12-02 11:15:00,39.84,39.87,39.8,39.83,72231.0,38.7967,38.8259,38.7578,38.787,72231.0
2022-12-02 11:20:00,39.84,39.92,39.82,39.91,50959.0,38.7967,38.8746,38.7773,38.8649,50959.0
2022-12-02 11:25:00,39.92,39.99,39.9,39.96,68719.0,38.8746,38.9428,38.8552,38.9136,68719.0
2022-12-02 11:30:00,39.97,39.98,39.94,39.95,72738.0,38.9233,38.9331,38.8941,38.9039,72738.0
2022-12-02 11:35:00,39.95,40.0,39.89,39.96,66729.0,38.9039,38.9525,38.8454,38.9136,66729.0
2022-12-02 11:40:00,39.96,40.0,39.94,39.97,127183.0,38.9136,38.9525,38.8941,38.9233,127183.0
2022-12-02 11:45:00,39.97,40.0,39.89,39.9,104980.0,38.9233,38.9525,38.8454,38.8552,104980.0
2022-12-02 11:50:00,39.9,39.93,39.87,39.93,52252.0,38.8552,38.8844,38.8259,38.8844,52252.0
2022-12-02 11:55:00,39.92,40.0,39.89,39.96,127009.0,38.8746,38.9525,38.8454,38.9136,127009.0
2022-12-02 12:00:00,39.97,40.0,39.94,39.98,50259.0,38.9233,38.9525,38.8941,38.9331,50259.0
2022-12-02 12:05:00,39.98,40.0,39.95,39.96,49323.0,38.9331,38.9525,38.9039,38.9136,49323.0
2022-12-02 12:10:00,39.96,40.1,39.95,40.08,143409.0,38.9136,39.0499,38.9039,39.0304,143409.0
2022-12-02 12:15:00,40.09,40.14,40.05,40.05,60585.0,39.0402,39.0889,39.0012,39.0012,60585.0
2022-12-02 12:20:00,40.05,40.06,39.95,39.98,37550.0,39.0012,39.011,38.9039,38.9331,37550.0
2022-12-02 12:25:00,39.98,40.04,39.95,39.96,48215.0,38.9331,38.9915,38.9039,38.9136,48215.0
2022-12-02 12:30:00,39.96,39.97,39.92,39.92,42189.0,38.9136,38.9233,38.8746,38.8746,42189.0
2022-12-02 12:35:00,39.92,39.92,39.83,39.84,56924.0,38.8746,38.8746,38.787,38.7967,56924.0
2022-12-02 12:40:00,39.84,39.88,39.79,39.82,157664.0,38.7967,38.8357,38.748,38.7773,157664.0
2022-12-02 12:45:00,39.81,39.84,39.79,39.84,88990.0,38.7675,38.7967,38.748,38.7967,88990.0
2022-12-02 12:50:00,39.83,39.85,39.78,39.79,74338.0,38.787,38.8065,38.7383,38.748,74338.0
2022-12-02 12:55:00,39.79,39.8,39.7,39.73,88500.0,38.748,38.7578,38.6604,38.6896,88500.0
2022-12-02 13:00:00,39.72,39.78,39.7,39.75,83251.0,38.6799,38.7383,38.6604,38.7091,83251.0
2022-12-02 13:05:00,39.74,39.74,39.69,39.71,90758.0,38.6994,38.6994,38.6507,38.6701,90758.0
2022-12-02 13:10:00,39.7,39.76,39.7,39.73,50180.0,38.6604,38.7188,38.6604,38.6896,50180.0
2022-12-02 13:15:00,39.72,39.76,39.71,39.74,63792.0,38.6799,38.7188,38.6701,38.6994,63792.0
2022-12-02 13:20:00,39.74,39.79,39.73,39.76,67178.0,38.6994,38.748,38.6896,38.7188,67178.0
2022-12-02 13:25:00,39.76,39.77,39.69,39.73,80316.0,38.7188,38.7286,38.6507,38.6896,80316.0
2022-12-02 13:30:00,39.74,39.76,39.72,39.75,47273.0,38.6994,38.7188,38.6799,38.7091,47273.0
2022-12-02 13:35:00,39.75,39.76,39.7,39.74,54168.0,38.7091,38.7188,38.6604,38.6994,54168.0
2022-12-02 13:40:00,39.74,39.79,39.72,39.76,60966.0,38.6994,38.748,38.6799,38.7188,60966.0
2022-12-02 13:45:00,39.75,39.76,39.72,39.74,38607.0,38.7091,38.7188,38.6799,38.6994,38607.0
2022-12-02 13:50:00,39.74,39.78,39.72,39.76,62239.0,38.6994,38.7383,38.6799,38.7188,62239.0
2022-12-02 13:55:00,39.76,39.78,39.73,39.77,67386.0,38.7188,38.7383,38.6896,38.7286,67386.0
2022-12-02 14:00:00,39.78,39.79,39.73,39.76,51471.0,38.7383,38.748,38.6896,38.7188,51471.0
2022-12-02 14:05:00,39.76,39.78,39.69,39.7,62183.0,38.7188,38.7383,38.6507,38.6604,62183.0
2022-12-02 14:10:00,39.69,39.69,39.63,39.66,64484.0,38.6507,38.6507,38.5922,38.6214,64484.0
2022-12-02 14:15:00,39.65,39.67,39.64,39.64,39409.0,38.6117,38.6312,38.602,38.602,39409.0
2022-12-02 14:20:00,39.65,39.65,39.58,39.62,68140.0,38.6117,38.6117,38.5435,38.5825,68140.0
2022-12-02 14:25:00,39.63,39.63,39.58,39.59,45902.0,38.5922,38.5922,38.5435,38.5533,45902.0
2022-12-02 14:30:00,39.59,39.62,39.56,39.61,62891.0,38.5533,38.5825,38.5241,38.5728,62891.0
2022-12-02 14:35:00,39.6,39.61,39.55,39.57,46651.0,38.563,38.5728,38.5143,38.5338,46651.0
2022-12-02 14:40:00,39.57,39.61,39.57,39.59,79191.0,38.5338,38.5728,38.5338,38.5533,79191.0
2022-12-02 14:45:00,39.58,39.63,39.57,39.61,85099.0,38.5435,38.5922,38.5338,38.5728,85099.0
2022-12-02 14:50:00,39.61,39.64,39.6,39.64,74410.0,38.5728,38.602,38.563,38.602,74410.0
2022-12-02 14:55:00,39.63,39.71,39.62,39.71,99897.0,38.5922,38.6701,38.5825,38.6701,99897.0
2022-12-02 15:00:00,39.71,39.78,39.7,39.77,65417.0,38.6701,38.7383,38.6604,38.7286,65417.0
2022-12-02 15:05:00,39.77,39.83,39.74,39.83,88442.0,38.7286,38.787,38.6994,38.787,88442.0
2022-12-02 15:10:00,39.83,39.83,39.76,39.83,69670.0,38.787,38.787,38.7188,38.787,69670.0
2022-12-02 15:15:00,39.83,39.87,39.8,39.83,71492.0,38.787,38.8259,38.7578,38.787,71492.0
2022-12-02 15:20:00,39.83,39.84,39.79,39.84,79028.0,38.787,38.7967,38.748,38.7967,79028.0
2022-12-02 15:25:00,39.84,39.85,39.77,39.8,108852.0,38.7967,38.8065,38.7286,38.7578,108852.0
2022-12-02 15:30:00,39.79,39.82,39.76,39.77,109001.0,38.748,38.7773,38.7188,38.7286,109001.0
2022-12-02 15:35:00,39.77,39.82,39.73,39.8,165475.0,38.7286,38.7773,38.6896,38.7578,165475.0
2022-12-02 15:40:00,39.8,39.85,39.78,39.8,142447.0,38.7578,38.8065,38.7383,38.7578,142447.0
2022-12-02 15:45:00,39.8,39.81,39.75,39.75,113497.0,38.7578,38.7675,38.7091,38.7091,113497.0
2022-12-02 15:50:00,39.76,39.86,39.73,39.85,293374.0,38.7188,38.8162,38.6896,38.8065,293374.0
2022-12-02 15:55:00,39.85,39.93,39.84,39.89,490729.0,38.8065,38.8844,38.7967,38.8454,490729.0
2022-12-05 09:30:00,39.47,39.62,39.33,39.46,257090.0,38.4364,38.5825,38.3001,38.4267,257090.0
2022-12-05 09:35:00,39.45,39.57,39.38,39.47,114909.0,38.4169,38.5338,38.3488,38.4364,114909.0
2022-12-05 09:40:00,39.48,39.51,39.41,39.48,75351.0,38.4462,38.4754,38.378,38.4462,75351.0
2022-12-05 09:45:00,39.48,39.49,39.38,39.41,109650.0,38.4462,38.4559,38.3488,38.378,109650.0
2022-12-05 09:50:00,39.41,39.43,39.32,39.37,82227.0,38.378,38.3975,38.2904,38.339,82227.0
2022-12-05 09:55:00,39.38,39.38,39.22,39.23,99324.0,38.3488,38.3488,38.193,38.2027,99324.0
2022-12-05 10:00:00,39.24,39.27,39.09,39.26,125163.0,38.2124,38.2417,38.0664,38.2319,125163.0
2022-12-05 10:05:00,39.27,39.35,39.25,39.29,81951.0,38.2417,38.3196,38.2222,38.2611,81951.0
2022-12-05 10:10:00,39.3,39.42,39.29,39.39,58214.0,38.2709,38.3877,38.2611,38.3585,58214.0
2022-12-05 10:15:00,39.4,39.41,39.36,39.38,63776.0,38.3683,38.378,38.3293,38.3488,63776.0
2022-12-05 10:20:00,39.39,39.4,39.35,39.37,53353.0,38.3585,38.3683,38.3196,38.339,53353.0
2022-12-05 10:25:00,39.37,39.41,39.25,39.27,64568.0,38.339,38.378,38.2222,38.2417,64568.0
2022-12-05 10:30:00,39.26,39.32,39.25,39.3,61427.0,38.2319,38.2904,38.2222,38.2709,61427.0
2022-12-05 10:35:00,39.3,39.3,39.23,39.28,56227.0,38.2709,38.2709,38.2027,38.2514,56227.0
2022-12-05 10:40:00,39.29,39.39,39.28,39.37,48941.0,38.2611,38.3585,38.2514,38.339,48941.0
2022-12-05 10:45:00,39.36,39.38,39.3,39.37,49974.0,38.3293,38.3488,38.2709,38.339,49974.0
2022-12-05 10:50:00,39.37,39.4,39.36,39.39,49980.0,38.339,38.3683,38.3293,38.3585,49980.0
2022-12-05 10:55:00,39.39,39.47,39.38,39.43,81336.0,38.3585,38.4364,38.3488,38.3975,81336.0
2022-12-05 11:00:00,39.43,39.48,39.41,39.44,75970.0,38.3975,38.4462,38.378,38.4072,75970.0
2022-12-05 11:05:00,39.45,39.45,39.41,39.43,64793.0,38.4169,38.4169,38.378,38.3975,64793.0
2022-12-05 11:10:00,39.43,39.49,39.39,39.39,70638.0,38.3975,38.4559,38.3585,38.3585,70638.0
2022-12-05 11:15:00,39.4,39.41,39.35,39.36,41839.0,38.3683,38.378,38.3196,38.3293,41839.0
2022-12-05 11:20:00,39.36,39.36,39.28,39.32,50348.0,38.3293,38.3293,38.2514,38.2904,50348.0
2022-12-05 11:25:00,39.31,39.35,39.3,39.33,83655.0,38.2806,38.3196,38.2709,38.3001,83655.0
2022-12-05 11:30:00,39.33,39.36,39.31,39.34,80745.0,38.3001,38.3293,38.2806,38.3098,80745.0
2022-12-05 11:35:00,39.35,39.35,39.31,39.34,69172.0,38.3196,38.3196,38.2806,38.3098,69172.0
2022-12-05 11:40:00,39.34,39.41,39.32,39.34,79255.0,38.3098,38.378,38.2904,38.3098,79255.0
2022-12-05 11:45:00,39.33,39.38,39.33,39.36,36783.0,38.3001,38.3488,38.3001,38.3293,36783.0
2022-12-05 11:50:00,39.37,39.44,39.37,39.43,50086.0,38.339,38.4072,38.339,38.3975,50086.0
2022-12-05 11:55:00,39.42,39.42,39.32,39.33,55435.0,38.3877,38.3877,38.2904,38.3001,55435.0
2022-12-05 12:00:00,39.33,39.34,39.3,39.32,57154.0,38.3001,38.3098,38.2709,38.2904,57154.0
2022-12-05 12:05:00,39.32,39.42,39.31,39.41,28093.0,38.2904,38.3877,38.2806,38.378,28093.0
2022-12-05 12:10:00,39.42,39.42,39.38,39.4,38515.0,38.3877,38.3877,38.3488,38.3683,38515.0
2022-12-05 12:15:00,39.4,39.47,39.39,39.46,33270.0,38.3683,38.4364,38.3585,38.4267,33270.0
2022-12-05 12:20:00,39.47,39.5,39.44,39.48,33082.0,38.4364,38.4656,38.4072,38.4462,33082.0
2022-12-05 12:25:00,39.48,39.49,39.37,39.38,38205.0,38.4462,38.4559,38.339,38.3488,38205.0
2022-12-05 12:30:00,39.37,39.41,39.28,39.29,76330.0,38.339,38.378,38.2514,38.2611,76330.0
2022-12-05 12:35:00,39.29,39.33,39.27,39.3,52202.0,38.2611,38.3001,38.2417,38.2709,52202.0
2022-12-05 12:40:00,39.3,39.3,39.28,39.29,24887.0,38.2709,38.2709,38.2514,38.2611,24887.0
2022-12-05 12:45:00,39.29,39.37,39.28,39.32,54225.0,38.2611,38.339,38.2514,38.2904,54225.0
2022-12-05 12:50:00,39.32,39.33,39.24,39.24,51949.0,38.2904,38.3001,38.2124,38.2124,51949.0
2022-12-05 12:55:00,39.24,39.28,39.23,39.25,30974.0,38.2124,38.2514,38.2027,38.2222,30974.0
2022-12-05 13:00:00,39.25,39.27,39.22,39.26,56613.0,38.2222,38.2417,38.193,38.2319,56613.0
2022-12-05 13:05:00,39.26,39.27,39.22,39.23,39625.0,38.2319,38.2417,38.193,38.2027,39625.0
2022-12-05 13:10:00,39.24,39.25,39.2,39.25,45759.0,38.2124,38.2222,38.1735,38.2222,45759.0
2022-12-05 13:15:00,39.25,39.25,39.21,39.21,58042.0,38.2222,38.2222,38.1832,38.1832,58042.0
2022-12-05 13:20:00,39.21,39.22,39.1,39.12,56716.0,38.1832,38.193,38.0761,38.0956,56716.0
2022-12-05 13:25:00,39.12,39.13,39.09,39.11,70402.0,38.0956,38.1053,38.0664,38.0859,70402.0
2022-12-05 13:30:00,39.11,39.13,39.09,39.11,47528.0,38.0859,38.1053,38.0664,38.0859,47528.0
2022-12-05 13:35:00,39.12,39.14,39.1,39.12,55021.0,38.0956,38.1151,38.0761,38.0956,55021.0
2022-12-05 13:40:00,39.12,39.15,39.09,39.11,44375.0,38.0956,38.1248,38.0664,38.0859,44375.0
2022-12-05 13:45:00,39.12,39.12,39.06,39.07,49429.0,38.0956,38.0956,38.0372,38.0469,49429.0
2022-12-05 13:50:00,39.08,39.08,39.02,39.03,52864.0,38.0566,38.0566,37.9982,38.0079,52864.0
2022-12-05 13:55:00,39.04,39.04,38.92,38.93,162280.0,38.0177,38.0177,37.9008,37.9106,162280.0
2022-12-05 14:00:00,38.93,38.95,38.89,38.94,60720.0,37.9106,37.93,37.8716,37.9203,60720.0
2022-12-05 14:05:00,38.94,38.95,38.91,38.94,64776.0,37.9203,37.93,37.8911,37.9203,64776.0
2022-12-05 14:10:00,38.94,38.99,38.93,38.97,56680.0,37.9203,37.969,37.9106,37.9495,56680.0
2022-12-05 14:15:00,38.98,38.98,38.87,38.88,93892.0,37.9593,37.9593,37.8521,37.8619,93892.0
2022-12-05 14:20:00,38.89,38.9,38.84,38.86,66825.0,37.8716,37.8813,37.8229,37.8424,66825.0
2022-12-05 14:25:00,38.86,38.88,38.8,38.86,102573.0,37.8424,37.8619,37.784,37.8424,102573.0
2022-12-05 14:30:00,38.86,38.86,38.8,38.84,68705.0,37.8424,37.8424,37.784,37.8229,68705.0
2022-12-05 14:35:00,38.83,38.85,38.77,38.78,78458.0,37.8132,37.8327,37.7548,37.7645,78458.0
2022-12-05 14:40:00,38.77,38.8,38.74,38.77,85711.0,37.7548,37.784,37.7255,37.7548,85711.0
2022-12-05 14:45:00,38.77,38.78,38.74,38.78,50994.0,37.7548,37.7645,37.7255,37.7645,50994.0
2022-12-05 14:50:00,38.79,38.86,38.78,38.85,40893.0,37.7742,37.8424,37.7645,37.8327,40893.0
2022-12-05 14:55:00,38.84,38.89,38.81,38.88,48780.0,37.8229,37.8716,37.7937,37.8619,48780.0
2022-12-05 15:00:00,38.88,38.9,38.86,38.88,84194.0,37.8619,37.8813,37.8424,37.8619,84194.0
2022-12-05 15:05:00,38.88,38.88,38.79,38.87,77794.0,37.8619,37.8619,37.7742,37.8521,77794.0
2022-12-05 15:10:00,38.86,38.88,38.79,38.87,82405.0,37.8424,37.8619,37.7742,37.8521,82405.0
2022-12-05 15:15:00,38.86,38.88,38.79,38.8,73988.0,37.8424,37.8619,37.7742,37.784,73988.0
2022-12-05 15:20:00,38.8,38.83,38.79,38.8,46941.0,37.784,37.8132,37.7742,37.784,46941.0
2022-12-05 15:25:00,38.8,38.81,38.73,38.75,89126.0,37.784,37.7937,37.7158,37.7353,89126.0
2022-12-05 15:30:00,38.75,38.85,38.74,38.8,84402.0,37.7353,37.8327,37.7255,37.784,84402.0
2022-12-05 15:35:00,38.8,38.87,38.78,38.8,108049.0,37.784,37.8521,37.7645,37.784,108049.0
2022-12-05 15:40:00,38.79,38.81,38.76,38.79,136424.0,37.7742,37.7937,37.745,37.7742,136424.0
2022-12-05 15:45:00,38.78,38.79,38.7,38.72,120281.0,37.7645,37.7742,37.6866,37.7061,120281.0
2022-12-05 15:50:00,38.71,38.78,38.68,38.76,211845.0,37.6963,37.7645,37.6671,37.745,211845.0
2022-12-05 15:55:00,38.76,38.82,38.75,38.79,311271.0,37.745,37.8034,37.7353,37.7742,311271.0
2022-12-06 09:30:00,38.93,39.09,38.77,38.92,287981.0,37.9106,38.0664,37.7548,37.9008,287981.0
2022-12-06 09:35:00,38.92,38.96,38.71,38.72,119798.0,37.9008,37.9398,37.6963,37.7061,119798.0
2022-12-06 09:40:00,38.72,38.78,38.37,38.38,154799.0,37.7061,37.7645,37.3652,37.375,154799.0
2022-12-06 09:45:00,38.38,38.56,38.33,38.52,129659.0,37.375,37.5503,37.3263,37.5113,129659.0
2022-12-06 09:50:00,38.52,38.53,38.43,38.48,79381.0,37.5113,37.521,37.4237,37.4723,79381.0
2022-12-06 09:55:00,38.48,38.56,38.39,38.39,92847.0,37.4723,37.5503,37.3847,37.3847,92847.0
2022-12-06 10:00:00,38.39,38.4,38.26,38.27,92406.0,37.3847,37.3944,37.2581,37.2678,92406.0
2022-12-06 10:05:00,38.27,38.31,38.21,38.29,102401.0,37.2678,37.3068,37.2094,37.2873,102401.0
2022-12-06 10:10:00,38.3,38.3,38.13,38.18,105914.0,37.2971,37.2971,37.1315,37.1802,105914.0
2022-12-06 10:15:00,38.18,38.27,38.16,38.23,69620.0,37.1802,37.2678,37.1607,37.2289,69620.0
2022-12-06 10:20:00,38.22,38.23,38.12,38.22,63771.0,37.2192,37.2289,37.1218,37.2192,63771.0
2022-12-06 10:25:00,38.22,38.3,38.21,38.23,101068.0,37.2192,37.2971,37.2094,37.2289,101068.0
2022-12-06 10:30:00,38.23,38.31,38.21,38.24,61784.0,37.2289,37.3068,37.2094,37.2386,61784.0
2022-12-06 10:35:00,38.23,38.27,38.13,38.17,94577.0,37.2289,37.2678,37.1315,37.1705,94577.0
2022-12-06 10:40:00,38.18,38.26,38.13,38.25,70609.0,37.1802,37.2581,37.1315,37.2484,70609.0
2022-12-06 10:45:00,38.25,38.31,38.22,38.3,66304.0,37.2484,37.3068,37.2192,37.2971,66304.0
2022-12-06 10:50:00,38.3,38.35,38.26,38.27,72180.0,37.2971,37.3458,37.2581,37.2678,72180.0
2022-12-06 10:55:00,38.27,38.29,38.22,38.25,68351.0,37.2678,37.2873,37.2192,37.2484,68351.0
2022-12-06 11:00:00,38.25,38.28,38.21,38.27,96998.0,37.2484,37.2776,37.2094,37.2678,96998.0
2022-12-06 11:05:00,38.27,38.37,38.26,38.37,147131.0,37.2678,37.3652,37.2581,37.3652,147131.0
2022-12-06 11:10:00,38.38,38.44,38.34,38.39,116333.0,37.375,37.4334,37.336,37.3847,116333.0
2022-12-06 11:15:00,38.39,38.39,38.2,38.23,93998.0,37.3847,37.3847,37.1997,37.2289,93998.0
2022-12-06 11:20:00,38.23,38.3,38.22,38.29,74215.0,37.2289,37.2971,37.2192,37.2873,74215.0
2022-12-06 11:25:00,38.28,38.28,38.17,38.22,85430.0,37.2776,37.2776,37.1705,37.2192,85430.0
2022-12-06 11:30:00,38.21,38.24,38.17,38.2,65419.0,37.2094,37.2386,37.1705,37.1997,65419.0
2022-12-06 11:35:00,38.2,38.23,38.12,38.16,57750.0,37.1997,37.2289,37.1218,37.1607,57750.0
2022-12-06 11:40:00,38.17,38.19,38.1,38.12,61616.0,37.1705,37.1899,37.1023,37.1218,61616.0
2022-12-06 11:45:00,38.12,38.16,38.11,38.15,41899.0,37.1218,37.1607,37.112,37.151,41899.0
2022-12-06 11:50:00,38.14,38.15,38.05,38.05,67564.0,37.1413,37.151,37.0536,37.0536,67564.0
2022-12-06 11:55:00,38.05,38.09,38.02,38.05,43830.0,37.0536,37.0926,37.0244,37.0536,43830.0
2022-12-06 12:00:00,38.06,38.1,38.05,38.09,55624.0,37.0633,37.1023,37.0536,37.0926,55624.0
2022-12-06 12:05:00,38.08,38.1,37.95,37.98,80779.0,37.0828,37.1023,36.9562,36.9854,80779.0
2022-12-06 12:10:00,37.98,37.99,37.92,37.94,66954.0,36.9854,36.9952,36.927,36.9465,66954.0
2022-12-06 12:15:00,37.94,37.95,37.78,37.8,104973.0,36.9465,36.9562,36.7907,36.8102,104973.0
2022-12-06 12:20:00,37.8,37.85,37.78,37.8,218668.0,36.8102,36.8588,36.7907,36.8102,218668.0
2022-12-06 12:25:00,37.8,37.86,37.78,37.83,64738.0,36.8102,36.8686,36.7907,36.8394,64738.0
2022-12-06 12:30:00,37.82,37.85,37.78,37.84,43289.0,36.8296,36.8588,36.7907,36.8491,43289.0
2022-12-06 12:35:00,37.84,37.85,37.76,37.78,60235.0,36.8491,36.8588,36.7712,36.7907,60235.0
2022-12-06 12:40:00,37.78,37.84,37.77,37.84,33891.0,36.7907,36.8491,36.7809,36.8491,33891.0
2022-12-06 12:45:00,37.84,37.86,37.77,37.8,51424.0,36.8491,36.8686,36.7809,36.8102,51424.0
2022-12-06 12:50:00,37.8,37.82,37.76,37.78,49718.0,36.8102,36.8296,36.7712,36.7907,49718.0
2022-12-06 12:55:00,37.78,37.78,37.71,37.72,51810.0,36.7907,36.7907,36.7225,36.7322,51810.0
2022-12-06 13:00:00,37.71,37.75,37.69,37.7,61404.0,36.7225,36.7615,36.703,36.7128,61404.0
2022-12-06 13:05:00,37.71,37.72,37.62,37.62,67573.0,36.7225,36.7322,36.6349,36.6349,67573.0
2022-12-06 13:10:00,37.63,37.65,37.59,37.64,105716.0,36.6446,36.6641,36.6057,36.6543,105716.0
2022-12-06 13:15:00,37.64,37.69,37.63,37.65,76017.0,36.6543,36.703,36.6446,36.6641,76017.0
2022-12-06 13:20:00,37.65,37.66,37.61,37.63,60766.0,36.6641,36.6738,36.6251,36.6446,60766.0
2022-12-06 13:25:00,37.63,37.63,37.55,37.57,69093.0,36.6446,36.6446,36.5667,36.5862,69093.0
2022-12-06 13:30:00,37.56,37.58,37.5,37.57,92009.0,36.5764,36.5959,36.518,36.5862,92009.0
2022-12-06 13:35:00,37.57,37.62,37.56,37.57,75732.0,36.5862,36.6349,36.5764,36.5862,75732.0
2022-12-06 13:40:00,37.57,37.68,37.56,37.68,50343.0,36.5862,36.6933,36.5764,36.6933,50343.0
2022-12-06 13:45:00,37.68,37.71,37.65,37.7,50983.0,36.6933,36.7225,36.6641,36.7128,50983.0
2022-12-06 13:50:00,37.7,37.72,37.62,37.63,70468.0,36.7128,36.7322,36.6349,36.6446,70468.0
2022-12-06 13:55:00,37.63,37.64,37.6,37.63,54102.0,36.6446,36.6543,36.6154,36.6446,54102.0
2022-12-06 14:00:00,37.63,37.63,37.54,37.56,63953.0,36.6446,36.6446,36.557,36.5764,63953.0
2022-12-06 14:05:00,37.55,37.58,37.51,37.55,69597.0,36.5667,36.5959,36.5277,36.5667,69597.0
2022-12-06 14:10:00,37.55,37.55,37.49,37.5,84747.0,36.5667,36.5667,36.5083,36.518,84747.0
2022-12-06 14:15:00,37.5,37.52,37.47,37.51,81763.0,36.518,36.5375,36.4888,36.5277,81763.0
2022-12-06 14:20:00,37.51,37.53,37.48,37.52,77439.0,36.5277,36.5472,36.4985,36.5375,77439.0
2022-12-06 14:25:00,37.52,37.53,37.45,37.45,65730.0,36.5375,36.5472,36.4693,36.4693,65730.0
2022-12-06 14:30:00,37.45,37.48,37.37,37.39,162275.0,36.4693,36.4985,36.3914,36.4109,162275.0
2022-12-06 14:35:00,37.4,37.41,37.35,37.41,103094.0,36.4206,36.4304,36.3719,36.4304,103094.0
2022-12-06 14:40:00,37.41,37.5,37.4,37.48,59775.0,36.4304,36.518,36.4206,36.4985,59775.0
2022-12-06 14:45:00,37.48,37.5,37.46,37.48,59526.0,36.4985,36.518,36.4791,36.4985,59526.0
2022-12-06 14:50:00,37.49,37.56,37.47,37.55,69978.0,36.5083,36.5764,36.4888,36.5667,69978.0
2022-12-06 14:55:00,37.55,37.56,37.52,37.53,74760.0,36.5667,36.5764,36.5375,36.5472,74760.0
2022-12-06 15:00:00,37.52,37.62,37.52,37.62,65079.0,36.5375,36.6349,36.5375,36.6349,65079.0
2022-12-06 15:05:00,37.62,37.67,37.61,37.65,75757.0,36.6349,36.6836,36.6251,36.6641,75757.0
2022-12-06 15:10:00,37.65,37.69,37.63,37.66,99160.0,36.6641,36.703,36.6446,36.6738,99160.0
2022-12-06 15:15:00,37.66,37.72,37.63,37.66,101633.0,36.6738,36.7322,36.6446,36.6738,101633.0
2022-12-06 15:20:00,37.66,37.76,37.66,37.75,99769.0,36.6738,36.7712,36.6738,36.7615,99769.0
2022-12-06 15:25:00,37.74,37.77,37.71,37.77,111920.0,36.7517,36.7809,36.7225,36.7809,111920.0
2022-12-06 15:30:00,37.76,37.86,37.75,37.83,150028.0,36.7712,36.8686,36.7615,36.8394,150028.0
2022-12-06 15:35:00,37.83,37.86,37.8,37.86,109489.0,36.8394,36.8686,36.8102,36.8686,109489.0
2022-12-06 15:40:00,37.86,37.98,37.83,37.93,191472.0,36.8686,36.9854,36.8394,36.9368,191472.0
2022-12-06 15:45:00,37.92,37.96,37.9,37.94,179757.0,36.927,36.966,36.9075,36.9465,179757.0
2022-12-06 15:50:00,37.95,38.01,37.92,37.98,278129.0,36.9562,37.0147,36.927,36.9854,278129.0
2022-12-06 15:55:00,37.98,38.05,37.92,38.01,573528.0,36.9854,37.0536,36.927,37.0147,573528.0
2022-12-07 09:30:00,37.66,37.83,37.56,37.71,190066.0,36.6738,36.8394,36.5764,36.7225,190066.0
2022-12-07 09:35:00,37.74,38.07,37.71,38.04,117000.0,36.7517,37.0731,36.7225,37.0439,117000.0
2022-12-07 09:40:00,38.05,38.22,38.02,38.16,111602.0,37.0536,37.2192,37.0244,37.1607,111602.0
2022-12-07 09:45:00,38.15,38.2,37.9,37.91,89635.0,37.151,37.1997,36.9075,36.9173,89635.0
2022-12-07 09:50:00,37.91,38.03,37.9,37.94,64722.0,36.9173,37.0341,36.9075,36.9465,64722.0
2022-12-07 09:55:00,37.95,37.96,37.88,37.93,115805.0,36.9562,36.966,36.8881,36.9368,115805.0
2022-12-07 10:00:00,37.93,37.97,37.8,37.95,85720.0,36.9368,36.9757,36.8102,36.9562,85720.0
2022-12-07 10:05:00,37.95,38.11,37.94,38.05,54096.0,36.9562,37.112,36.9465,37.0536,54096.0
2022-12-07 10:10:00,38.06,38.07,37.83,38.01,126341.0,37.0633,37.0731,36.8394,37.0147,126341.0
2022-12-07 10:15:00,38.02,38.07,37.92,37.92,59234.0,37.0244,37.0731,36.927,36.927,59234.0
2022-12-07 10:20:00,37.92,37.99,37.89,37.97,61079.0,36.927,36.9952,36.8978,36.9757,61079.0
2022-12-07 10:25:00,37.97,37.98,37.85,37.97,87984.0,36.9757,36.9854,36.8588,36.9757,87984.0
2022-12-07 10:30:00,37.97,38.08,37.97,37.98,39638.0,36.9757,37.0828,36.9757,36.9854,39638.0
2022-12-07 10:35:00,37.99,38.04,37.96,37.98,57197.0,36.9952,37.0439,36.966,36.9854,57197.0
2022-12-07 10:40:00,37.98,38.08,37.98,38.05,53170.0,36.9854,37.0828,36.9854,37.0536,53170.0
2022-12-07 10:45:00,38.06,38.19,38.06,38.17,72533.0,37.0633,37.1899,37.0633,37.1705,72533.0
2022-12-07 10:50:00,38.17,38.27,38.16,38.16,103446.0,37.1705,37.2678,37.1607,37.1607,103446.0
2022-12-07 10:55:00,38.16,38.18,38.08,38.13,52870.0,37.1607,37.1802,37.0828,37.1315,52870.0
2022-12-07 11:00:00,38.14,38.23,38.13,38.22,84365.0,37.1413,37.2289,37.1315,37.2192,84365.0
2022-12-07 11:05:00,38.23,38.29,38.22,38.25,47834.0,37.2289,37.2873,37.2192,37.2484,47834.0
2022-12-07 11:10:00,38.25,38.26,38.15,38.16,38871.0,37.2484,37.2581,37.151,37.1607,38871.0
2022-12-07 11:15:00,38.17,38.19,38.13,38.14,26375.0,37.1705,37.1899,37.1315,37.1413,26375.0
2022-12-07 11:20:00,38.13,38.13,37.95,37.95,57322.0,37.1315,37.1315,36.9562,36.9562,57322.0
2022-12-07 11:25:00,37.96,38.06,37.95,38.02,65130.0,36.966,37.0633,36.9562,37.0244,65130.0
2022-12-07 11:30:00,38.02,38.07,37.99,38.01,96568.0,37.0244,37.0731,36.9952,37.0147,96568.0
2022-12-07 11:35:00,38.01,38.14,38.01,38.11,55493.0,37.0147,37.1413,37.0147,37.112,55493.0
2022-12-07 11:40:00,38.11,38.18,38.11,38.15,61319.0,37.112,37.1802,37.112,37.151,61319.0
2022-12-07 11:45:00,38.15,38.21,38.12,38.18,59495.0,37.151,37.2094,37.1218,37.1802,59495.0
2022-12-07 11:50:00,38.18,38.19,38.12,38.15,44832.0,37.1802,37.1899,37.1218,37.151,44832.0
2022-12-07 11:55:00,38.15,38.25,38.14,38.23,51721.0,37.151,37.2484,37.1413,37.2289,51721.0
2022-12-07 12:00:00,38.23,38.27,38.19,38.22,31441.0,37.2289,37.2678,37.1899,37.2192,31441.0
2022-12-07 12:05:00,38.21,38.27,38.18,38.27,49245.0,37.2094,37.2678,37.1802,37.2678,49245.0
2022-12-07 12:10:00,38.27,38.3,38.24,38.29,66733.0,37.2678,37.2971,37.2386,37.2873,66733.0
2022-12-07 12:15:00,38.3,38.33,38.28,38.28,46615.0,37.2971,37.3263,37.2776,37.2776,46615.0
2022-12-07 12:20:00,38.28,38.31,38.25,38.27,32470.0,37.2776,37.3068,37.2484,37.2678,32470.0
2022-12-07 12:25:00,38.28,38.3,38.24,38.26,55104.0,37.2776,37.2971,37.2386,37.2581,55104.0
2022-12-07 12:30:00,38.26,38.28,38.23,38.24,34789.0,37.2581,37.2776,37.2289,37.2386,34789.0
2022-12-07 12:35:00,38.24,38.27,38.19,38.23,49956.0,37.2386,37.2678,37.1899,37.2289,49956.0
2022-12-07 12:40:00,38.23,38.29,38.22,38.27,51640.0,37.2289,37.2873,37.2192,37.2678,51640.0
2022-12-07 12:45:00,38.26,38.29,38.21,38.23,103523.0,37.2581,37.2873,37.2094,37.2289,103523.0
2022-12-07 12:50:00,38.24,38.28,38.17,38.2,261576.0,37.2386,37.2776,37.1705,37.1997,261576.0
2022-12-07 12:55:00,38.2,38.23,38.13,38.17,106305.0,37.1997,37.2289,37.1315,37.1705,106305.0
2022-12-07 13:00:00,38.17,38.2,38.11,38.11,174286.0,37.1705,37.1997,37.112,37.112,174286.0
2022-12-07 13:05:00,38.11,38.12,38.06,38.11,85390.0,37.112,37.1218,37.0633,37.112,85390.0
2022-12-07 13:10:00,38.11,38.18,38.1,38.14,75764.0,37.112,37.1802,37.1023,37.1413,75764.0
2022-12-07 13:15:00,38.15,38.18,38.1,38.13,182714.0,37.151,37.1802,37.1023,37.1315,182714.0
2022-12-07 13:20:00,38.13,38.13,38.03,38.07,77783.0,37.1315,37.1315,37.0341,37.0731,77783.0
2022-12-07 13:25:00,38.07,38.07,38.01,38.06,62837.0,37.0731,37.0731,37.0147,37.0633,62837.0
2022-12-07 13:30:00,38.06,38.08,38.02,38.03,83514.0,37.0633,37.0828,37.0244,37.0341,83514.0
2022-12-07 13:35:00,38.03,38.06,37.94,37.94,109157.0,37.0341,37.0633,36.9465,36.9465,109157.0
2022-12-07 13:40:00,37.94,37.98,37.93,37.98,43703.0,36.9465,36.9854,36.9368,36.9854,43703.0
2022-12-07 13:45:00,37.98,38.03,37.95,38.01,65294.0,36.9854,37.0341,36.9562,37.0147,65294.0
2022-12-07 13:50:00,38.01,38.02,37.92,37.94,108012.0,37.0147,37.0244,36.927,36.9465,108012.0
2022-12-07 13:55:00,37.94,37.94,37.87,37.9,69150.0,36.9465,36.9465,36.8783,36.9075,69150.0
2022-12-07 14:00:00,37.91,37.93,37.82,37.83,113996.0,36.9173,36.9368,36.8296,36.8394,113996.0
2022-12-07 14:05:00,37.83,37.86,37.82,37.84,38985.0,36.8394,36.8686,36.8296,36.8491,38985.0
2022-12-07 14:10:00,37.83,37.91,37.79,37.89,68464.0,36.8394,36.9173,36.8004,36.8978,68464.0
2022-12-07 14:15:00,37.89,37.89,37.82,37.84,59211.0,36.8978,36.8978,36.8296,36.8491,59211.0
2022-12-07 14:20:00,37.83,37.85,37.78,37.83,55393.0,36.8394,36.8588,36.7907,36.8394,55393.0
2022-12-07 14:25:00,37.83,37.9,37.83,37.86,55990.0,36.8394,36.9075,36.8394,36.8686,55990.0
2022-12-07 14:30:00,37.85,37.93,37.84,37.92,62153.0,36.8588,36.9368,36.8491,36.927,62153.0
2022-12-07 14:35:00,37.93,38.0,37.91,38.0,55626.0,36.9368,37.0049,36.9173,37.0049,55626.0
2022-12-07 14:40:00,38.0,38.01,37.93,37.97,75335.0,37.0049,37.0147,36.9368,36.9757,75335.0
2022-12-07 14:45:00,37.97,37.98,37.91,37.91,102400.0,36.9757,36.9854,36.9173,36.9173,102400.0
2022-12-07 14:50:00,37.91,37.92,37.88,37.91,82499.0,36.9173,36.927,36.8881,36.9173,82499.0
2022-12-07 14:55:00,37.92,38.0,37.9,38.0,85336.0,36.927,37.0049,36.9075,37.0049,85336.0
2022-12-07 15:00:00,38.0,38.04,37.99,38.03,138078.0,37.0049,37.0439,36.9952,37.0341,138078.0
2022-12-07 15:05:00,38.03,38.03,37.96,37.98,122893.0,37.0341,37.0341,36.966,36.9854,122893.0
2022-12-07 15:10:00,37.98,38.0,37.93,37.93,70386.0,36.9854,37.0049,36.9368,36.9368,70386.0
2022-12-07 15:15:00,37.93,37.98,37.91,37.93,74455.0,36.9368,36.9854,36.9173,36.9368,74455.0
2022-12-07 15:20:00,37.93,37.98,37.88,37.98,70624.0,36.9368,36.9854,36.8881,36.9854,70624.0
2022-12-07 15:25:00,37.98,38.0,37.93,37.98,125578.0,36.9854,37.0049,36.9368,36.9854,125578.0
2022-12-07 15:30:00,37.98,38.01,37.94,37.96,118940.0,36.9854,37.0147,36.9465,36.966,118940.0
2022-12-07 15:35:00,37.96,37.98,37.92,37.95,97897.0,36.966,36.9854,36.927,36.9562,97897.0
2022-12-07 15:40:00,37.95,37.95,37.87,37.88,155325.0,36.9562,36.9562,36.8783,36.8881,155325.0
2022-12-07 15:45:00,37.88,37.96,37.87,37.95,194178.0,36.8881,36.966,36.8783,36.9562,194178.0
2022-12-07 15:50:00,37.94,37.97,37.91,37.92,193494.0,36.9465,36.9757,36.9173,36.927,193494.0
2022-12-07 15:55:00,37.91,38.02,37.9,37.93,643823.0,36.9173,37.0244,36.9075,36.9368,643823.0
2022-12-08 09:30:00,38.07,38.19,37.6,37.72,197036.0,37.0731,37.1899,36.6154,36.7322,197036.0
2022-12-08 09:35:00,37.69,37.91,37.67,37.79,105527.0,36.703,36.9173,36.6836,36.8004,105527.0
2022-12-08 09:40:00,37.8,37.92,37.8,37.84,108014.0,36.8102,36.927,36.8102,36.8491,108014.0
2022-12-08 09:45:00,37.83,38.02,37.81,37.95,89586.0,36.8394,37.0244,36.8199,36.9562,89586.0
2022-12-08 09:50:00,37.96,38.13,37.96,38.1,59557.0,36.966,37.1315,36.966,37.1023,59557.0
2022-12-08 09:55:00,38.11,38.16,38.05,38.08,47475.0,37.112,37.1607,37.0536,37.0828,47475.0
2022-12-08 10:00:00,38.09,38.13,38.01,38.06,99415.0,37.0926,37.1315,37.0147,37.0633,99415.0
2022-12-08 10:05:00,38.06,38.15,38.02,38.02,60280.0,37.0633,37.151,37.0244,37.0244,60280.0
2022-12-08 10:10:00,38.03,38.08,38.01,38.05,89416.0,37.0341,37.0828,37.0147,37.0536,89416.0
2022-12-08 10:15:00,38.04,38.1,38.0,38.02,110278.0,37.0439,37.1023,37.0049,37.0244,110278.0
2022-12-08 10:20:00,38.01,38.07,38.0,38.05,69751.0,37.0147,37.0731,37.0049,37.0536,69751.0
2022-12-08 10:25:00,38.05,38.14,38.03,38.05,82164.0,37.0536,37.1413,37.0341,37.0536,82164.0
2022-12-08 10:30:00,38.06,38.11,38.03,38.07,108826.0,37.0633,37.112,37.0341,37.0731,108826.0
2022-12-08 10:35:00,38.06,38.14,38.05,38.09,132316.0,37.0633,37.1413,37.0536,37.0926,132316.0
2022-12-08 10:40:00,38.09,38.19,38.07,38.17,140733.0,37.0926,37.1899,37.0731,37.1705,140733.0
2022-12-08 10:45:00,38.18,38.26,38.14,38.23,45531.0,37.1802,37.2581,37.1413,37.2289,45531.0
2022-12-08 10:50:00,38.24,38.26,38.17,38.23,61823.0,37.2386,37.2581,37.1705,37.2289,61823.0
2022-12-08 10:55:00,38.23,38.24,38.19,38.22,60443.0,37.2289,37.2386,37.1899,37.2192,60443.0
2022-12-08 11:00:00,38.22,38.26,38.16,38.2,73828.0,37.2192,37.2581,37.1607,37.1997,73828.0
2022-12-08 11:05:00,38.2,38.21,38.09,38.09,47497.0,37.1997,37.2094,37.0926,37.0926,47497.0
2022-12-08 11:10:00,38.09,38.19,38.09,38.18,48126.0,37.0926,37.1899,37.0926,37.1802,48126.0
2022-12-08 11:15:00,38.18,38.2,38.11,38.12,54542.0,37.1802,37.1997,37.112,37.1218,54542.0
2022-12-08 11:20:00,38.13,38.18,38.11,38.13,47335.0,37.1315,37.1802,37.112,37.1315,47335.0
2022-12-08 11:25:00,38.13,38.15,38.08,38.14,66850.0,37.1315,37.151,37.0828,37.1413,66850.0
2022-12-08 11:30:00,38.14,38.14,38.09,38.09,56582.0,37.1413,37.1413,37.0926,37.0926,56582.0
2022-12-08 11:35:00,38.09,38.15,38.07,38.15,64614.0,37.0926,37.151,37.0731,37.151,64614.0
2022-12-08 11:40:00,38.15,38.18,38.12,38.15,50314.0,37.151,37.1802,37.1218,37.151,50314.0
2022-12-08 11:45:00,38.15,38.15,38.08,38.09,58225.0,37.151,37.151,37.0828,37.0926,58225.0
2022-12-08 11:50:00,38.09,38.11,38.07,38.11,51198.0,37.0926,37.112,37.0731,37.112,51198.0
2022-12-08 11:55:00,38.11,38.12,38.08,38.08,50923.0,37.112,37.1218,37.0828,37.0828,50923.0
2022-12-08 12:00:00,38.09,38.14,38.07,38.11,122004.0,37.0926,37.1413,37.0731,37.112,122004.0
2022-12-08 12:05:00,38.12,38.17,38.09,38.17,51144.0,37.1218,37.1705,37.0926,37.1705,51144.0
2022-12-08 12:10:00,38.17,38.19,38.12,38.16,59647.0,37.1705,37.1899,37.1218,37.1607,59647.0
2022-12-08 12:15:00,38.16,38.16,38.09,38.12,46238.0,37.1607,37.1607,37.0926,37.1218,46238.0
2022-12-08 12:20:00,38.11,38.15,38.08,38.14,60653.0,37.112,37.151,37.0828,37.1413,60653.0
2022-12-08 12:25:00,38.13,38.14,38.07,38.09,60649.0,37.1315,37.1413,37.0731,37.0926,60649.0
2022-12-08 12:30:00,38.09,38.1,38.01,38.02,166589.0,37.0926,37.1023,37.0147,37.0244,166589.0
2022-12-08 12:35:00,38.01,38.03,37.92,37.93,61088.0,37.0147,37.0341,36.927,36.9368,61088.0
2022-12-08 12:40:00,37.93,37.96,37.9,37.9,48503.0,36.9368,36.966,36.9075,36.9075,48503.0
2022-12-08 12:45:00,37.9,37.91,37.85,37.9,40570.0,36.9075,36.9173,36.8588,36.9075,40570.0
2022-12-08 12:50:00,37.9,37.99,37.9,37.98,57620.0,36.9075,36.9952,36.9075,36.9854,57620.0
2022-12-08 12:55:00,37.98,38.02,37.97,38.01,24151.0,36.9854,37.0244,36.9757,37.0147,24151.0
2022-12-08 13:00:00,38.01,38.09,38.0,38.05,53574.0,37.0147,37.0926,37.0049,37.0536,53574.0
2022-12-08 13:05:00,38.06,38.12,38.03,38.09,26833.0,37.0633,37.1218,37.0341,37.0926,26833.0
2022-12-08 13:10:00,38.09,38.09,38.05,38.05,37883.0,37.0926,37.0926,37.0536,37.0536,37883.0
2022-12-08 13:15:00,38.06,38.09,38.04,38.09,38076.0,37.0633,37.0926,37.0439,37.0926,38076.0
2022-12-08 13:20:00,38.09,38.09,37.99,38.04,51131.0,37.0926,37.0926,36.9952,37.0439,51131.0
2022-12-08 13:25:00,38.04,38.11,38.04,38.1,31956.0,37.0439,37.112,37.0439,37.1023,31956.0
2022-12-08 13:30:00,38.1,38.18,38.1,38.13,144293.0,37.1023,37.1802,37.1023,37.1315,144293.0
2022-12-08 13:35:00,38.12,38.19,38.11,38.19,61087.0,37.1218,37.1899,37.112,37.1899,61087.0
2022-12-08 13:40:00,38.19,38.23,38.18,38.2,40060.0,37.1899,37.2289,37.1802,37.1997,40060.0
2022-12-08 13:45:00,38.21,38.21,38.16,38.16,76803.0,37.2094,37.2094,37.1607,37.1607,76803.0
2022-12-08 13:50:00,38.16,38.19,38.14,38.14,36502.0,37.1607,37.1899,37.1413,37.1413,36502.0
2022-12-08 13:55:00,38.15,38.15,38.09,38.1,51186.0,37.151,37.151,37.0926,37.1023,51186.0
2022-12-08 14:00:00,38.09,38.1,38.0,38.0,96431.0,37.0926,37.1023,37.0049,37.0049,96431.0
2022-12-08 14:05:00,38.0,38.0,37.9,37.94,167685.0,37.0049,37.0049,36.9075,36.9465,167685.0
2022-12-08 14:10:00,37.93,37.98,37.89,37.96,66466.0,36.9368,36.9854,36.8978,36.966,66466.0
2022-12-08 14:15:00,37.96,38.04,37.95,38.01,71392.0,36.966,37.0439,36.9562,37.0147,71392.0
2022-12-08 14:20:00,38.0,38.1,38.0,38.07,102962.0,37.0049,37.1023,37.0049,37.0731,102962.0
2022-12-08 14:25:00,38.08,38.11,38.04,38.06,52200.0,37.0828,37.112,37.0439,37.0633,52200.0
2022-12-08 14:30:00,38.05,38.08,37.98,37.98,109554.0,37.0536,37.0828,36.9854,36.9854,109554.0
2022-12-08 14:35:00,37.99,38.09,37.97,38.08,56273.0,36.9952,37.0926,36.9757,37.0828,56273.0
2022-12-08 14:40:00,38.09,38.13,38.08,38.11,55751.0,37.0926,37.1315,37.0828,37.112,55751.0
2022-12-08 14:45:00,38.1,38.12,38.07,38.08,53704.0,37.1023,37.1218,37.0731,37.0828,53704.0
2022-12-08 14:50:00,38.08,38.15,38.05,38.14,61862.0,37.0828,37.151,37.0536,37.1413,61862.0
2022-12-08 14:55:00,38.15,38.17,38.12,38.15,70804.0,37.151,37.1705,37.1218,37.151,70804.0
2022-12-08 15:00:00,38.15,38.2,38.12,38.19,106381.0,37.151,37.1997,37.1218,37.1899,106381.0
2022-12-08 15:05:00,38.18,38.19,38.06,38.14,102461.0,37.1802,37.1899,37.0633,37.1413,102461.0
2022-12-08 15:10:00,38.15,38.17,38.12,38.13,67071.0,37.151,37.1705,37.1218,37.1315,67071.0
2022-12-08 15:15:00,38.13,38.2,38.1,38.2,76004.0,37.1315,37.1997,37.1023,37.1997,76004.0
2022-12-08 15:20:00,38.19,38.2,38.12,38.16,118244.0,37.1899,37.1997,37.1218,37.1607,118244.0
2022-12-08 15:25:00,38.16,38.18,38.13,38.13,93717.0,37.1607,37.1802,37.1315,37.1315,93717.0
2022-12-08 15:30:00,38.14,38.17,38.09,38.11,121607.0,37.1413,37.1705,37.0926,37.112,121607.0
2022-12-08 15:35:00,38.11,38.17,38.09,38.14,128303.0,37.112,37.1705,37.0926,37.1413,128303.0
2022-12-08 15:40:00,38.14,38.22,38.13,38.22,168911.0,37.1413,37.2192,37.1315,37.2192,168911.0
2022-12-08 15:45:00,38.22,38.22,38.13,38.17,193199.0,37.2192,37.2192,37.1315,37.1705,193199.0
2022-12-08 15:50:00,38.16,38.18,38.12,38.16,176550.0,37.1607,37.1802,37.1218,37.1607,176550.0
2022-12-08 15:55:00,38.16,38.22,38.12,38.21,391715.0,37.1607,37.2192,37.1218,37.2094,391715.0
2022-12-09 09:30:00,37.85,38.25,37.78,38.25,147263.0,36.8588,37.2484,36.7907,37.2484,147263.0
2022-12-09 09:35:00,38.25,38.43,38.2,38.37,66373.0,37.2484,37.4237,37.1997,37.3652,66373.0
2022-12-09 09:40:00,38.36,38.39,38.22,38.3,125986.0,37.3555,37.3847,37.2192,37.2971,125986.0
2022-12-09 09:45:00,38.3,38.35,38.15,38.17,71253.0,37.2971,37.3458,37.151,37.1705,71253.0
2022-12-09 09:50:00,38.15,38.21,38.1,38.19,67382.0,37.151,37.2094,37.1023,37.1899,67382.0
2022-12-09 09:55:00,38.18,38.19,38.08,38.19,53310.0,37.1802,37.1899,37.0828,37.1899,53310.0
2022-12-09 10:00:00,38.2,38.31,38.13,38.23,57112.0,37.1997,37.3068,37.1315,37.2289,57112.0
2022-12-09 10:05:00,38.23,38.32,38.16,38.22,69046.0,37.2289,37.3165,37.1607,37.2192,69046.0
2022-12-09 10:10:00,38.22,38.24,38.1,38.15,56129.0,37.2192,37.2386,37.1023,37.151,56129.0
2022-12-09 10:15:00,38.16,38.25,38.11,38.24,42527.0,37.1607,37.2484,37.112,37.2386,42527.0
2022-12-09 10:20:00,38.24,38.33,38.21,38.22,60829.0,37.2386,37.3263,37.2094,37.2192,60829.0
2022-12-09 10:25:00,38.22,38.23,38.13,38.17,66619.0,37.2192,37.2289,37.1315,37.1705,66619.0
2022-12-09 10:30:00,38.18,38.25,38.16,38.19,48589.0,37.1802,37.2484,37.1607,37.1899,48589.0
2022-12-09 10:35:00,38.19,38.28,38.13,38.26,66407.0,37.1899,37.2776,37.1315,37.2581,66407.0
2022-12-09 10:40:00,38.25,38.27,38.21,38.27,53356.0,37.2484,37.2678,37.2094,37.2678,53356.0
2022-12-09 10:45:00,38.26,38.28,38.18,38.21,37625.0,37.2581,37.2776,37.1802,37.2094,37625.0
2022-12-09 10:50:00,38.2,38.25,38.19,38.21,47198.0,37.1997,37.2484,37.1899,37.2094,47198.0
2022-12-09 10:55:00,38.22,38.32,38.21,38.31,39265.0,37.2192,37.3165,37.2094,37.3068,39265.0
2022-12-09 11:00:00,38.32,38.34,38.28,38.29,51600.0,37.3165,37.336,37.2776,37.2873,51600.0
2022-12-09 11:05:00,38.29,38.32,38.23,38.23,54842.0,37.2873,37.3165,37.2289,37.2289,54842.0
2022-12-09 11:10:00,38.25,38.34,38.24,38.3,65791.0,37.2484,37.336,37.2386,37.2971,65791.0
2022-12-09 11:15:00,38.31,38.38,38.3,38.32,76673.0,37.3068,37.375,37.2971,37.3165,76673.0
2022-12-09 11:20:00,38.33,38.41,38.32,38.39,59417.0,37.3263,37.4042,37.3165,37.3847,59417.0
2022-12-09 11:25:00,38.38,38.43,38.34,38.41,60162.0,37.375,37.4237,37.336,37.4042,60162.0
2022-12-09 11:30:00,38.4,38.49,38.4,38.45,58634.0,37.3944,37.4821,37.3944,37.4431,58634.0
2022-12-09 11:35:00,38.45,38.5,38.39,38.41,55115.0,37.4431,37.4918,37.3847,37.4042,55115.0
2022-12-09 11:40:00,38.41,38.49,38.35,38.49,57616.0,37.4042,37.4821,37.3458,37.4821,57616.0
2022-12-09 11:45:00,38.49,38.54,38.45,38.48,73595.0,37.4821,37.5308,37.4431,37.4723,73595.0
2022-12-09 11:50:00,38.48,38.51,38.43,38.44,44835.0,37.4723,37.5016,37.4237,37.4334,44835.0
2022-12-09 11:55:00,38.44,38.52,38.43,38.5,45235.0,37.4334,37.5113,37.4237,37.4918,45235.0
2022-12-09 12:00:00,38.51,38.56,38.47,38.5,50284.0,37.5016,37.5503,37.4626,37.4918,50284.0
2022-12-09 12:05:00,38.49,38.5,38.44,38.46,55993.0,37.4821,37.4918,37.4334,37.4529,55993.0
2022-12-09 12:10:00,38.45,38.52,38.45,38.49,36242.0,37.4431,37.5113,37.4431,37.4821,36242.0
2022-12-09 12:15:00,38.48,38.5,38.4,38.46,27863.0,37.4723,37.4918,37.3944,37.4529,27863.0
2022-12-09 12:20:00,38.47,38.47,38.4,38.45,29648.0,37.4626,37.4626,37.3944,37.4431,29648.0
2022-12-09 12:25:00,38.45,38.47,38.44,38.45,38095.0,37.4431,37.4626,37.4334,37.4431,38095.0
2022-12-09 12:30:00,38.45,38.52,38.45,38.5,33586.0,37.4431,37.5113,37.4431,37.4918,33586.0
2022-12-09 12:35:00,38.5,38.53,38.49,38.52,41827.0,37.4918,37.521,37.4821,37.5113,41827.0
2022-12-09 12:40:00,38.53,38.53,38.44,38.46,63369.0,37.521,37.521,37.4334,37.4529,63369.0
2022-12-09 12:45:00,38.46,38.5,38.42,38.43,49252.0,37.4529,37.4918,37.4139,37.4237,49252.0
2022-12-09 12:50:00,38.42,38.43,38.38,38.39,45713.0,37.4139,37.4237,37.375,37.3847,45713.0
2022-12-09 12:55:00,38.4,38.46,38.39,38.46,57127.0,37.3944,37.4529,37.3847,37.4529,57127.0
2022-12-09 13:00:00,38.45,38.45,38.35,38.39,64226.0,37.4431,37.4431,37.3458,37.3847,64226.0
2022-12-09 13:05:00,38.39,38.4,38.31,38.32,60571.0,37.3847,37.3944,37.3068,37.3165,60571.0
2022-12-09 13:10:00,38.31,38.32,38.28,38.32,62139.0,37.3068,37.3165,37.2776,37.3165,62139.0
2022-12-09 13:15:00,38.31,38.35,38.28,38.32,121394.0,37.3068,37.3458,37.2776,37.3165,121394.0
2022-12-09 13:20:00,38.31,38.32,38.25,38.28,45536.0,37.3068,37.3165,37.2484,37.2776,45536.0
2022-12-09 13:25:00,38.28,38.35,38.26,38.34,43724.0,37.2776,37.3458,37.2581,37.336,43724.0
2022-12-09 13:30:00,38.33,38.39,38.32,38.36,45674.0,37.3263,37.3847,37.3165,37.3555,45674.0
2022-12-09 13:35:00,38.35,38.42,38.35,38.41,71304.0,37.3458,37.4139,37.3458,37.4042,71304.0
2022-12-09 13:40:00,38.41,38.44,38.39,38.41,50501.0,37.4042,37.4334,37.3847,37.4042,50501.0
2022-12-09 13:45:00,38.42,38.45,38.38,38.41,37952.0,37.4139,37.4431,37.375,37.4042,37952.0
2022-12-09 13:50:00,38.41,38.42,38.35,38.38,35164.0,37.4042,37.4139,37.3458,37.375,35164.0
2022-12-09 13:55:00,38.37,38.38,38.32,38.34,34034.0,37.3652,37.375,37.3165,37.336,34034.0
2022-12-09 14:00:00,38.34,38.36,38.31,38.34,42295.0,37.336,37.3555,37.3068,37.336,42295.0
2022-12-09 14:05:00,38.33,38.37,38.3,38.35,35571.0,37.3263,37.3652,37.2971,37.3458,35571.0
2022-12-09 14:10:00,38.36,38.39,38.31,38.39,41174.0,37.3555,37.3847,37.3068,37.3847,41174.0
2022-12-09 14:15:00,38.39,38.42,38.38,38.4,38967.0,37.3847,37.4139,37.375,37.3944,38967.0
2022-12-09 14:20:00,38.41,38.43,38.37,38.42,50924.0,37.4042,37.4237,37.3652,37.4139,50924.0
2022-12-09 14:25:00,38.43,38.46,38.39,38.4,56543.0,37.4237,37.4529,37.3847,37.3944,56543.0
2022-12-09 14:30:00,38.41,38.41,38.37,38.4,49886.0,37.4042,37.4042,37.3652,37.3944,49886.0
2022-12-09 14:35:00,38.4,38.44,38.4,38.41,53491.0,37.3944,37.4334,37.3944,37.4042,53491.0
2022-12-09 14:40:00,38.41,38.42,38.31,38.36,66444.0,37.4042,37.4139,37.3068,37.3555,66444.0
2022-12-09 14:45:00,38.36,38.42,38.34,38.41,57858.0,37.3555,37.4139,37.336,37.4042,57858.0
2022-12-09 14:50:00,38.42,38.43,38.38,38.4,53702.0,37.4139,37.4237,37.375,37.3944,53702.0
2022-12-09 14:55:00,38.4,38.45,38.39,38.43,77249.0,37.3944,37.4431,37.3847,37.4237,77249.0
2022-12-09 15:00:00,38.43,38.46,38.4,38.41,47370.0,37.4237,37.4529,37.3944,37.4042,47370.0
2022-12-09 15:05:00,38.4,38.43,38.36,38.4,61007.0,37.3944,37.4237,37.3555,37.3944,61007.0
2022-12-09 15:10:00,38.39,38.46,38.38,38.45,50733.0,37.3847,37.4529,37.375,37.4431,50733.0
2022-12-09 15:15:00,38.45,38.47,38.41,38.43,81640.0,37.4431,37.4626,37.4042,37.4237,81640.0
2022-12-09 15:20:00,38.43,38.45,38.39,38.4,61883.0,37.4237,37.4431,37.3847,37.3944,61883.0
2022-12-09 15:25:00,38.4,38.43,38.38,38.39,91135.0,37.3944,37.4237,37.375,37.3847,91135.0
2022-12-09 15:30:00,38.38,38.45,38.35,38.41,93226.0,37.375,37.4431,37.3458,37.4042,93226.0
2022-12-09 15:35:00,38.41,38.42,38.36,38.37,101594.0,37.4042,37.4139,37.3555,37.3652,101594.0
2022-12-09 15:40:00,38.36,38.37,38.29,38.36,153747.0,37.3555,37.3652,37.2873,37.3555,153747.0
2022-12-09 15:45:00,38.36,38.37,38.3,38.33,192135.0,37.3555,37.3652,37.2971,37.3263,192135.0
2022-12-09 15:50:00,38.32,38.33,38.25,38.32,191054.0,37.3165,37.3263,37.2484,37.3165,191054.0
2022-12-09 15:55:00,38.32,38.35,38.25,38.28,451914.0,37.3165,37.3458,37.2484,37.2776,451914.0
2022-12-12 09:30:00,38.32,38.34,38.14,38.18,156010.0,37.3165,37.336,37.1413,37.1802,156010.0
2022-12-12 09:35:00,38.17,38.23,38.01,38.05,73124.0,37.1705,37.2289,37.0147,37.0536,73124.0
2022-12-12 09:40:00,38.06,38.13,38.04,38.13,72359.0,37.0633,37.1315,37.0439,37.1315,72359.0
2022-12-12 09:45:00,38.13,38.16,38.03,38.12,75200.0,37.1315,37.1607,37.0341,37.1218,75200.0
2022-12-12 09:50:00,38.12,38.14,38.06,38.14,54114.0,37.1218,37.1413,37.0633,37.1413,54114.0
2022-12-12 09:55:00,38.14,38.24,38.12,38.22,72319.0,37.1413,37.2386,37.1218,37.2192,72319.0
2022-12-12 10:00:00,38.2,38.28,38.18,38.26,51217.0,37.1997,37.2776,37.1802,37.2581,51217.0
2022-12-12 10:05:00,38.26,38.32,38.23,38.3,54115.0,37.2581,37.3165,37.2289,37.2971,54115.0
2022-12-12 10:10:00,38.3,38.36,38.24,38.25,49494.0,37.2971,37.3555,37.2386,37.2484,49494.0
2022-12-12 10:15:00,38.25,38.26,38.15,38.18,68035.0,37.2484,37.2581,37.151,37.1802,68035.0
2022-12-12 10:20:00,38.19,38.33,38.18,38.32,50235.0,37.1899,37.3263,37.1802,37.3165,50235.0
2022-12-12 10:25:00,38.32,38.36,38.3,38.34,71960.0,37.3165,37.3555,37.2971,37.336,71960.0
2022-12-12 10:30:00,38.35,38.43,38.32,38.43,54783.0,37.3458,37.4237,37.3165,37.4237,54783.0
2022-12-12 10:35:00,38.42,38.45,38.34,38.35,91272.0,37.4139,37.4431,37.336,37.3458,91272.0
2022-12-12 10:40:00,38.35,38.48,38.34,38.45,64336.0,37.3458,37.4723,37.336,37.4431,64336.0
2022-12-12 10:45:00,38.46,38.49,38.4,38.41,57228.0,37.4529,37.4821,37.3944,37.4042,57228.0
2022-12-12 10:50:00,38.41,38.47,38.39,38.45,65882.0,37.4042,37.4626,37.3847,37.4431,65882.0
2022-12-12 10:55:00,38.45,38.47,38.37,38.47,99980.0,37.4431,37.4626,37.3652,37.4626,99980.0
2022-12-12 11:00:00,38.47,38.51,38.4,38.5,140528.0,37.4626,37.5016,37.3944,37.4918,140528.0
2022-12-12 11:05:00,38.51,38.63,38.5,38.63,57899.0,37.5016,37.6184,37.4918,37.6184,57899.0
2022-12-12 11:10:00,38.62,38.62,38.52,38.54,119422.0,37.6087,37.6087,37.5113,37.5308,119422.0
2022-12-12 11:15:00,38.54,38.54,38.45,38.51,80959.0,37.5308,37.5308,37.4431,37.5016,80959.0
2022-12-12 11:20:00,38.51,38.53,38.48,38.51,62603.0,37.5016,37.521,37.4723,37.5016,62603.0
2022-12-12 11:25:00,38.51,38.52,38.45,38.5,49647.0,37.5016,37.5113,37.4431,37.4918,49647.0
2022-12-12 11:30:00,38.5,38.5,38.39,38.42,95182.0,37.4918,37.4918,37.3847,37.4139,95182.0
2022-12-12 11:35:00,38.41,38.56,38.41,38.53,73509.0,37.4042,37.5503,37.4042,37.521,73509.0
2022-12-12 11:40:00,38.54,38.54,38.42,38.43,63542.0,37.5308,37.5308,37.4139,37.4237,63542.0
2022-12-12 11:45:00,38.43,38.48,38.37,38.38,211250.0,37.4237,37.4723,37.3652,37.375,211250.0
2022-12-12 11:50:00,38.38,38.39,38.3,38.33,138378.0,37.375,37.3847,37.2971,37.3263,138378.0
2022-12-12 11:55:00,38.33,38.36,38.32,38.33,46981.0,37.3263,37.3555,37.3165,37.3263,46981.0
2022-12-12 12:00:00,38.33,38.38,38.31,38.37,71169.0,37.3263,37.375,37.3068,37.3652,71169.0
2022-12-12 12:05:00,38.36,38.36,38.25,38.27,55424.0,37.3555,37.3555,37.2484,37.2678,55424.0
2022-12-12 12:10:00,38.26,38.29,38.22,38.23,50269.0,37.2581,37.2873,37.2192,37.2289,50269.0
2022-12-12 12:15:00,38.23,38.3,38.22,38.26,93047.0,37.2289,37.2971,37.2192,37.2581,93047.0
2022-12-12 12:20:00,38.25,38.26,38.2,38.22,49928.0,37.2484,37.2581,37.1997,37.2192,49928.0
2022-12-12 12:25:00,38.21,38.25,38.19,38.22,100805.0,37.2094,37.2484,37.1899,37.2192,100805.0
2022-12-12 12:30:00,38.23,38.23,38.18,38.18,68600.0,37.2289,37.2289,37.1802,37.1802,68600.0
2022-12-12 12:35:00,38.18,38.24,38.18,38.2,118442.0,37.1802,37.2386,37.1802,37.1997,118442.0
2022-12-12 12:40:00,38.2,38.22,38.16,38.19,44758.0,37.1997,37.2192,37.1607,37.1899,44758.0
2022-12-12 12:45:00,38.19,38.2,38.18,38.19,45551.0,37.1899,37.1997,37.1802,37.1899,45551.0
2022-12-12 12:50:00,38.19,38.2,38.15,38.18,72256.0,37.1899,37.1997,37.151,37.1802,72256.0
2022-12-12 12:55:00,38.17,38.2,38.15,38.15,51764.0,37.1705,37.1997,37.151,37.151,51764.0
2022-12-12 13:00:00,38.15,38.17,38.1,38.11,103700.0,37.151,37.1705,37.1023,37.112,103700.0
2022-12-12 13:05:00,38.11,38.14,38.09,38.14,66407.0,37.112,37.1413,37.0926,37.1413,66407.0
2022-12-12 13:10:00,38.14,38.14,38.03,38.04,65707.0,37.1413,37.1413,37.0341,37.0439,65707.0
2022-12-12 13:15:00,38.04,38.13,38.04,38.13,64664.0,37.0439,37.1315,37.0439,37.1315,64664.0
2022-12-12 13:20:00,38.12,38.14,38.09,38.09,74007.0,37.1218,37.1413,37.0926,37.0926,74007.0
2022-12-12 13:25:00,38.09,38.09,38.03,38.06,61658.0,37.0926,37.0926,37.0341,37.0633,61658.0
2022-12-12 13:30:00,38.06,38.11,38.06,38.11,112298.0,37.0633,37.112,37.0633,37.112,112298.0
2022-12-12 13:35:00,38.11,38.13,38.08,38.13,119745.0,37.112,37.1315,37.0828,37.1315,119745.0
2022-12-12 13:40:00,38.13,38.16,38.12,38.16,53111.0,37.1315,37.1607,37.1218,37.1607,53111.0
2022-12-12 13:45:00,38.15,38.19,38.14,38.19,86197.0,37.151,37.1899,37.1413,37.1899,86197.0
2022-12-12 13:50:00,38.19,38.22,38.16,38.18,72883.0,37.1899,37.2192,37.1607,37.1802,72883.0
2022-12-12 13:55:00,38.18,38.21,38.15,38.2,66289.0,37.1802,37.2094,37.151,37.1997,66289.0
2022-12-12 14:00:00,38.19,38.24,38.19,38.22,94422.0,37.1899,37.2386,37.1899,37.2192,94422.0
2022-12-12 14:05:00,38.22,38.3,38.21,38.29,55024.0,37.2192,37.2971,37.2094,37.2873,55024.0
2022-12-12 14:10:00,38.29,38.3,38.26,38.29,54337.0,37.2873,37.2971,37.2581,37.2873,54337.0
2022-12-12 14:15:00,38.29,38.31,38.26,38.3,70864.0,37.2873,37.3068,37.2581,37.2971,70864.0
2022-12-12 14:20:00,38.3,38.3,38.26,38.27,58386.0,37.2971,37.2971,37.2581,37.2678,58386.0
2022-12-12 14:25:00,38.27,38.32,38.26,38.27,75146.0,37.2678,37.3165,37.2581,37.2678,75146.0
2022-12-12 14:30:00,38.27,38.27,38.23,38.27,75735.0,37.2678,37.2678,37.2289,37.2678,75735.0
2022-12-12 14:35:00,38.27,38.34,38.25,38.31,48910.0,37.2678,37.336,37.2484,37.3068,48910.0
2022-12-12 14:40:00,38.32,38.33,38.3,38.3,61739.0,37.3165,37.3263,37.2971,37.2971,61739.0
2022-12-12 14:45:00,38.3,38.32,38.28,38.3,52292.0,37.2971,37.3165,37.2776,37.2971,52292.0
2022-12-12 14:50:00,38.3,38.35,38.29,38.35,68156.0,37.2971,37.3458,37.2873,37.3458,68156.0
2022-12-12 14:55:00,38.34,38.38,38.34,38.38,90393.0,37.336,37.375,37.336,37.375,90393.0
2022-12-12 15:00:00,38.38,38.43,38.38,38.41,78347.0,37.375,37.4237,37.375,37.4042,78347.0
2022-12-12 15:05:00,38.42,38.49,38.41,38.48,66603.0,37.4139,37.4821,37.4042,37.4723,66603.0
2022-12-12 15:10:00,38.49,38.53,38.48,38.5,97349.0,37.4821,37.521,37.4723,37.4918,97349.0
2022-12-12 15:15:00,38.5,38.56,38.49,38.55,111619.0,37.4918,37.5503,37.4821,37.5405,111619.0
2022-12-12 15:20:00,38.55,38.59,38.52,38.59,113779.0,37.5405,37.5795,37.5113,37.5795,113779.0
2022-12-12 15:25:00,38.59,38.6,38.54,38.59,139976.0,37.5795,37.5892,37.5308,37.5795,139976.0
2022-12-12 15:30:00,38.6,38.67,38.6,38.65,134646.0,37.5892,37.6574,37.5892,37.6379,134646.0
2022-12-12 15:35:00,38.65,38.65,38.62,38.63,165181.0,37.6379,37.6379,37.6087,37.6184,165181.0
2022-12-12 15:40:00,38.63,38.63,38.54,38.57,202744.0,37.6184,37.6184,37.5308,37.56,202744.0
2022-12-12 15:45:00,38.56,38.6,38.52,38.52,174749.0,37.5503,37.5892,37.5113,37.5113,174749.0
2022-12-12 15:50:00,38.53,38.53,38.45,38.5,350299.0,37.521,37.521,37.4431,37.4918,350299.0
2022-12-12 15:55:00,38.5,38.54,38.46,38.51,687892.0,37.4918,37.5308,37.4529,37.5016,687892.0
2022-12-13 09:30:00,39.66,39.99,39.51,39.89,389621.0,38.6214,38.9428,38.4754,38.8454,389621.0
2022-12-13 09:35:00,39.9,39.98,39.83,39.88,198057.0,38.8552,38.9331,38.787,38.8357,198057.0
2022-12-13 09:40:00,39.87,39.91,39.7,39.89,159692.0,38.8259,38.8649,38.6604,38.8454,159692.0
2022-12-13 09:45:00,39.91,40.01,39.83,39.87,195522.0,38.8649,38.9623,38.787,38.8259,195522.0
2022-12-13 09:50:00,39.86,39.93,39.73,39.88,106429.0,38.8162,38.8844,38.6896,38.8357,106429.0
2022-12-13 09:55:00,39.88,39.91,39.75,39.77,91638.0,38.8357,38.8649,38.7091,38.7286,91638.0
2022-12-13 10:00:00,39.77,39.81,39.49,39.52,165511.0,38.7286,38.7675,38.4559,38.4851,165511.0
2022-12-13 10:05:00,39.51,39.52,39.3,39.43,170168.0,38.4754,38.4851,38.2709,38.3975,170168.0
2022-12-13 10:10:00,39.43,39.5,39.33,39.43,161072.0,38.3975,38.4656,38.3001,38.3975,161072.0
2022-12-13 10:15:00,39.43,39.5,39.36,39.41,131883.0,38.3975,38.4656,38.3293,38.378,131883.0
2022-12-13 10:20:00,39.41,39.42,39.19,39.21,120670.0,38.378,38.3877,38.1638,38.1832,120670.0
2022-12-13 10:25:00,39.21,39.24,39.11,39.24,121703.0,38.1832,38.2124,38.0859,38.2124,121703.0
2022-12-13 10:30:00,39.23,39.41,39.17,39.39,124088.0,38.2027,38.378,38.1443,38.3585,124088.0
2022-12-13 10:35:00,39.4,39.41,39.13,39.14,138833.0,38.3683,38.378,38.1053,38.1151,138833.0
2022-12-13 10:40:00,39.14,39.28,39.14,39.25,102769.0,38.1151,38.2514,38.1151,38.2222,102769.0
2022-12-13 10:45:00,39.26,39.33,39.18,39.19,98699.0,38.2319,38.3001,38.154,38.1638,98699.0
2022-12-13 10:50:00,39.19,39.23,39.1,39.15,118162.0,38.1638,38.2027,38.0761,38.1248,118162.0
2022-12-13 10:55:00,39.15,39.16,39.06,39.09,99153.0,38.1248,38.1345,38.0372,38.0664,99153.0
2022-12-13 11:00:00,39.1,39.2,39.08,39.13,119422.0,38.0761,38.1735,38.0566,38.1053,119422.0
2022-12-13 11:05:00,39.13,39.16,39.01,39.03,90920.0,38.1053,38.1345,37.9885,38.0079,90920.0
2022-12-13 11:10:00,39.03,39.07,38.98,39.07,99602.0,38.0079,38.0469,37.9593,38.0469,99602.0
2022-12-13 11:15:00,39.07,39.07,38.98,38.98,92155.0,38.0469,38.0469,37.9593,37.9593,92155.0
2022-12-13 11:20:00,39.0,39.01,38.93,38.96,67996.0,37.9787,37.9885,37.9106,37.9398,67996.0
2022-12-13 11:25:00,38.98,39.09,38.93,39.08,83318.0,37.9593,38.0664,37.9106,38.0566,83318.0
2022-12-13 11:30:00,39.08,39.24,39.08,39.21,101831.0,38.0566,38.2124,38.0566,38.1832,101831.0
2022-12-13 11:35:00,39.21,39.24,39.16,39.19,77001.0,38.1832,38.2124,38.1345,38.1638,77001.0
2022-12-13 11:40:00,39.18,39.24,39.15,39.22,144053.0,38.154,38.2124,38.1248,38.193,144053.0
2022-12-13 11:45:00,39.21,39.26,39.0,39.01,162423.0,38.1832,38.2319,37.9787,37.9885,162423.0
2022-12-13 11:50:00,39.01,39.03,38.9,38.99,74379.0,37.9885,38.0079,37.8813,37.969,74379.0
2022-12-13 11:55:00,38.99,38.99,38.91,38.96,117140.0,37.969,37.969,37.8911,37.9398,117140.0
2022-12-13 12:00:00,38.96,39.07,38.93,39.03,105024.0,37.9398,38.0469,37.9106,38.0079,105024.0
2022-12-13 12:05:00,39.04,39.11,39.02,39.02,63334.0,38.0177,38.0859,37.9982,37.9982,63334.0
2022-12-13 12:10:00,39.02,39.03,38.89,38.97,119235.0,37.9982,38.0079,37.8716,37.9495,119235.0
2022-12-13 12:15:00,38.96,38.97,38.66,38.67,153488.0,37.9398,37.9495,37.6476,37.6574,153488.0
2022-12-13 12:20:00,38.67,38.84,38.67,38.76,89700.0,37.6574,37.8229,37.6574,37.745,89700.0
2022-12-13 12:25:00,38.76,38.82,38.73,38.75,72484.0,37.745,37.8034,37.7158,37.7353,72484.0
2022-12-13 12:30:00,38.74,38.8,38.69,38.71,67446.0,37.7255,37.784,37.6768,37.6963,67446.0
2022-12-13 12:35:00,38.71,38.78,38.67,38.76,63544.0,37.6963,37.7645,37.6574,37.745,63544.0
2022-12-13 12:40:00,38.76,38.78,38.66,38.74,60515.0,37.745,37.7645,37.6476,37.7255,60515.0
2022-12-13 12:45:00,38.74,38.78,38.58,38.59,91885.0,37.7255,37.7645,37.5697,37.5795,91885.0
2022-12-13 12:50:00,38.59,38.66,38.58,38.62,75903.0,37.5795,37.6476,37.5697,37.6087,75903.0
2022-12-13 12:55:00,38.62,38.72,38.6,38.71,65291.0,37.6087,37.7061,37.5892,37.6963,65291.0
2022-12-13 13:00:00,38.71,38.82,38.71,38.79,78540.0,37.6963,37.8034,37.6963,37.7742,78540.0
2022-12-13 13:05:00,38.79,38.83,38.73,38.78,59571.0,37.7742,37.8132,37.7158,37.7645,59571.0
2022-12-13 13:10:00,38.77,38.88,38.76,38.88,57947.0,37.7548,37.8619,37.745,37.8619,57947.0
2022-12-13 13:15:00,38.88,38.96,38.86,38.95,64665.0,37.8619,37.9398,37.8424,37.93,64665.0
2022-12-13 13:20:00,38.95,38.97,38.9,38.96,54965.0,37.93,37.9495,37.8813,37.9398,54965.0
2022-12-13 13:25:00,38.95,38.96,38.89,38.91,50917.0,37.93,37.9398,37.8716,37.8911,50917.0
2022-12-13 13:30:00,38.91,38.94,38.88,38.89,97401.0,37.8911,37.9203,37.8619,37.8716,97401.0
2022-12-13 13:35:00,38.9,38.95,38.87,38.92,172970.0,37.8813,37.93,37.8521,37.9008,172970.0
2022-12-13 13:40:00,38.93,38.93,38.82,38.9,65672.0,37.9106,37.9106,37.8034,37.8813,65672.0
2022-12-13 13:45:00,38.91,38.91,38.79,38.8,65183.0,37.8911,37.8911,37.7742,37.784,65183.0
2022-12-13 13:50:00,38.79,38.84,38.71,38.72,99615.0,37.7742,37.8229,37.6963,37.7061,99615.0
2022-12-13 13:55:00,38.72,38.83,38.71,38.82,75131.0,37.7061,37.8132,37.6963,37.8034,75131.0
2022-12-13 14:00:00,38.82,38.9,38.78,38.89,70105.0,37.8034,37.8813,37.7645,37.8716,70105.0
2022-12-13 14:05:00,38.89,38.9,38.77,38.78,64453.0,37.8716,37.8813,37.7548,37.7645,64453.0
2022-12-13 14:10:00,38.77,38.82,38.75,38.78,39317.0,37.7548,37.8034,37.7353,37.7645,39317.0
2022-12-13 14:15:00,38.79,38.81,38.73,38.76,56074.0,37.7742,37.7937,37.7158,37.745,56074.0
2022-12-13 14:20:00,38.76,38.78,38.72,38.77,41821.0,37.745,37.7645,37.7061,37.7548,41821.0
2022-12-13 14:25:00,38.76,38.78,38.73,38.77,49163.0,37.745,37.7645,37.7158,37.7548,49163.0
2022-12-13 14:30:00,38.77,38.79,38.73,38.76,51858.0,37.7548,37.7742,37.7158,37.745,51858.0
2022-12-13 14:35:00,38.76,38.85,38.74,38.84,51823.0,37.745,37.8327,37.7255,37.8229,51823.0
2022-12-13 14:40:00,38.84,38.93,38.81,38.91,55751.0,37.8229,37.9106,37.7937,37.8911,55751.0
2022-12-13 14:45:00,38.91,38.92,38.86,38.88,121758.0,37.8911,37.9008,37.8424,37.8619,121758.0
2022-12-13 14:50:00,38.88,38.88,38.72,38.72,69795.0,37.8619,37.8619,37.7061,37.7061,69795.0
2022-12-13 14:55:00,38.72,38.74,38.63,38.69,106390.0,37.7061,37.7255,37.6184,37.6768,106390.0
2022-12-13 15:00:00,38.69,38.69,38.55,38.56,106487.0,37.6768,37.6768,37.5405,37.5503,106487.0
2022-12-13 15:05:00,38.57,38.62,38.53,38.61,81490.0,37.56,37.6087,37.521,37.5989,81490.0
2022-12-13 15:10:00,38.6,38.62,38.56,38.58,85448.0,37.5892,37.6087,37.5503,37.5697,85448.0
2022-12-13 15:15:00,38.57,38.72,38.56,38.69,73801.0,37.56,37.7061,37.5503,37.6768,73801.0
2022-12-13 15:20:00,38.69,38.77,38.67,38.73,95082.0,37.6768,37.7548,37.6574,37.7158,95082.0
2022-12-13 15:25:00,38.73,38.79,38.71,38.77,105259.0,37.7158,37.7742,37.6963,37.7548,105259.0
2022-12-13 15:30:00,38.77,38.87,38.77,38.83,138160.0,37.7548,37.8521,37.7548,37.8132,138160.0
2022-12-13 15:35:00,38.82,38.83,38.73,38.75,123053.0,37.8034,37.8132,37.7158,37.7353,123053.0
2022-12-13 15:40:00,38.75,38.83,38.73,38.8,164856.0,37.7353,37.8132,37.7158,37.784,164856.0
2022-12-13 15:45:00,38.81,38.86,38.73,38.75,183815.0,37.7937,37.8424,37.7158,37.7353,183815.0
2022-12-13 15:50:00,38.75,38.87,38.74,38.84,299255.0,37.7353,37.8521,37.7255,37.8229,299255.0
2022-12-13 15:55:00,38.84,38.85,38.72,38.79,431967.0,37.8229,37.8327,37.7061,37.7742,431967.0
2022-12-14 09:30:00,38.74,39.01,38.69,39.0,131066.0,37.7255,37.9885,37.6768,37.9787,131066.0
2022-12-14 09:35:00,39.0,39.09,38.89,39.07,94580.0,37.9787,38.0664,37.8716,38.0469,94580.0
2022-12-14 09:40:00,39.07,39.08,38.85,38.97,68294.0,38.0469,38.0566,37.8327,37.9495,68294.0
2022-12-14 09:45:00,38.96,38.98,38.81,38.9,74583.0,37.9398,37.9593,37.7937,37.8813,74583.0
2022-12-14 09:50:00,38.91,39.03,38.9,39.03,61156.0,37.8911,38.0079,37.8813,38.0079,61156.0
2022-12-14 09:55:00,39.03,39.07,38.99,39.02,99414.0,38.0079,38.0469,37.969,37.9982,99414.0
2022-12-14 10:00:00,39.02,39.08,38.83,38.89,84334.0,37.9982,38.0566,37.8132,37.8716,84334.0
2022-12-14 10:05:00,38.88,38.88,38.77,38.77,57519.0,37.8619,37.8619,37.7548,37.7548,57519.0
2022-12-14 10:10:00,38.78,38.82,38.73,38.81,71322.0,37.7645,37.8034,37.7158,37.7937,71322.0
2022-12-14 10:15:00,38.82,38.94,38.81,38.91,86899.0,37.8034,37.9203,37.7937,37.8911,86899.0
2022-12-14 10:20:00,38.9,38.93,38.75,38.77,65566.0,37.8813,37.9106,37.7353,37.7548,65566.0
2022-12-14 10:25:00,38.77,38.83,38.75,38.79,68840.0,37.7548,37.8132,37.7353,37.7742,68840.0
2022-12-14 10:30:00,38.8,38.93,38.78,38.93,60632.0,37.784,37.9106,37.7645,37.9106,60632.0
2022-12-14 10:35:00,38.93,38.93,38.76,38.8,81814.0,37.9106,37.9106,37.745,37.784,81814.0
2022-12-14 10:40:00,38.8,38.88,38.78,38.86,51295.0,37.784,37.8619,37.7645,37.8424,51295.0
2022-12-14 10:45:00,38.86,38.93,38.81,38.93,85251.0,37.8424,37.9106,37.7937,37.9106,85251.0
2022-12-14 10:50:00,38.93,38.98,38.92,38.95,71142.0,37.9106,37.9593,37.9008,37.93,71142.0
2022-12-14 10:55:00,38.95,38.96,38.9,38.96,72088.0,37.93,37.9398,37.8813,37.9398,72088.0
2022-12-14 11:00:00,38.96,39.03,38.95,39.01,85018.0,37.9398,38.0079,37.93,37.9885,85018.0
2022-12-14 11:05:00,39.01,39.01,38.91,38.95,68785.0,37.9885,37.9885,37.8911,37.93,68785.0
2022-12-14 11:10:00,38.95,38.95,38.92,38.93,45577.0,37.93,37.93,37.9008,37.9106,45577.0
2022-12-14 11:15:00,38.93,38.94,38.87,38.94,131770.0,37.9106,37.9203,37.8521,37.9203,131770.0
2022-12-14 11:20:00,38.95,38.99,38.91,38.95,89481.0,37.93,37.969,37.8911,37.93,89481.0
2022-12-14 11:25:00,38.95,38.95,38.85,38.87,176991.0,37.93,37.93,37.8327,37.8521,176991.0
2022-12-14 11:30:00,38.87,38.88,38.82,38.83,139875.0,37.8521,37.8619,37.8034,37.8132,139875.0
2022-12-14 11:35:00,38.82,38.83,38.76,38.77,118174.0,37.8034,37.8132,37.745,37.7548,118174.0
2022-12-14 11:40:00,38.77,38.82,38.74,38.78,101499.0,37.7548,37.8034,37.7255,37.7645,101499.0
2022-12-14 11:45:00,38.78,38.78,38.68,38.7,96909.0,37.7645,37.7645,37.6671,37.6866,96909.0
2022-12-14 11:50:00,38.7,38.72,38.63,38.66,103604.0,37.6866,37.7061,37.6184,37.6476,103604.0
2022-12-14 11:55:00,38.66,38.69,38.64,38.66,77474.0,37.6476,37.6768,37.6282,37.6476,77474.0
2022-12-14 12:00:00,38.66,38.7,38.63,38.68,60382.0,37.6476,37.6866,37.6184,37.6671,60382.0
2022-12-14 12:05:00,38.68,38.75,38.66,38.66,66160.0,37.6671,37.7353,37.6476,37.6476,66160.0
2022-12-14 12:10:00,38.67,38.67,38.55,38.58,98403.0,37.6574,37.6574,37.5405,37.5697,98403.0
2022-12-14 12:15:00,38.58,38.6,38.52,38.55,110510.0,37.5697,37.5892,37.5113,37.5405,110510.0
2022-12-14 12:20:00,38.55,38.6,38.54,38.56,61952.0,37.5405,37.5892,37.5308,37.5503,61952.0
2022-12-14 12:25:00,38.56,38.59,38.52,38.55,100914.0,37.5503,37.5795,37.5113,37.5405,100914.0
2022-12-14 12:30:00,38.55,38.58,38.52,38.56,98502.0,37.5405,37.5697,37.5113,37.5503,98502.0
2022-12-14 12:35:00,38.56,38.65,38.56,38.65,62796.0,37.5503,37.6379,37.5503,37.6379,62796.0
2022-12-14 12:40:00,38.65,38.67,38.59,38.66,94041.0,37.6379,37.6574,37.5795,37.6476,94041.0
2022-12-14 12:45:00,38.65,38.71,38.63,38.69,47118.0,37.6379,37.6963,37.6184,37.6768,47118.0
2022-12-14 12:50:00,38.69,38.69,38.59,38.61,71006.0,37.6768,37.6768,37.5795,37.5989,71006.0
2022-12-14 12:55:00,38.61,38.68,38.6,38.63,67231.0,37.5989,37.6671,37.5892,37.6184,67231.0
2022-12-14 13:00:00,38.63,38.71,38.62,38.7,47298.0,37.6184,37.6963,37.6087,37.6866,47298.0
2022-12-14 13:05:00,38.71,38.75,38.71,38.72,41440.0,37.6963,37.7353,37.6963,37.7061,41440.0
2022-12-14 13:10:00,38.71,38.77,38.7,38.74,49875.0,37.6963,37.7548,37.6866,37.7255,49875.0
2022-12-14 13:15:00,38.74,38.8,38.72,38.8,65522.0,37.7255,37.784,37.7061,37.784,65522.0
2022-12-14 13:20:00,38.8,38.85,38.79,38.79,47926.0,37.784,37.8327,37.7742,37.7742,47926.0
2022-12-14 13:25:00,38.79,38.81,38.77,38.79,55245.0,37.7742,37.7937,37.7548,37.7742,55245.0
2022-12-14 13:30:00,38.78,38.87,38.77,38.84,38771.0,37.7645,37.8521,37.7548,37.8229,38771.0
2022-12-14 13:35:00,38.84,38.88,38.83,38.88,70404.0,37.8229,37.8619,37.8132,37.8619,70404.0
2022-12-14 13:40:00,38.88,38.91,38.82,38.89,56109.0,37.8619,37.8911,37.8034,37.8716,56109.0
2022-12-14 13:45:00,38.88,38.9,38.83,38.84,74846.0,37.8619,37.8813,37.8132,37.8229,74846.0
2022-12-14 13:50:00,38.84,38.9,38.81,38.88,44506.0,37.8229,37.8813,37.7937,37.8619,44506.0
2022-12-14 13:55:00,38.89,38.94,38.88,38.89,69280.0,37.8716,37.9203,37.8619,37.8716,69280.0
2022-12-14 14:00:00,38.88,38.88,38.47,38.61,264946.0,37.8619,37.8619,37.4626,37.5989,264946.0
2022-12-14 14:05:00,38.6,38.6,38.27,38.34,130928.0,37.5892,37.5892,37.2678,37.336,130928.0
2022-12-14 14:10:00,38.34,38.51,38.31,38.42,169629.0,37.336,37.5016,37.3068,37.4139,169629.0
2022-12-14 14:15:00,38.42,38.49,38.35,38.41,202242.0,37.4139,37.4821,37.3458,37.4042,202242.0
2022-12-14 14:20:00,38.41,38.46,38.34,38.41,85322.0,37.4042,37.4529,37.336,37.4042,85322.0
2022-12-14 14:25:00,38.43,38.5,38.38,38.46,73409.0,37.4237,37.4918,37.375,37.4529,73409.0
2022-12-14 14:30:00,38.46,38.5,38.06,38.08,168725.0,37.4529,37.4918,37.0633,37.0828,168725.0
2022-12-14 14:35:00,38.07,38.15,37.96,38.1,192266.0,37.0731,37.151,36.966,37.1023,192266.0
2022-12-14 14:40:00,38.12,38.44,38.08,38.39,164220.0,37.1218,37.4334,37.0828,37.3847,164220.0
2022-12-14 14:45:00,38.38,38.38,38.08,38.25,124084.0,37.375,37.375,37.0828,37.2484,124084.0
2022-12-14 14:50:00,38.24,38.33,38.1,38.2,102365.0,37.2386,37.3263,37.1023,37.1997,102365.0
2022-12-14 14:55:00,38.2,38.31,38.1,38.28,148986.0,37.1997,37.3068,37.1023,37.2776,148986.0
2022-12-14 15:00:00,38.29,38.58,38.23,38.54,229611.0,37.2873,37.5697,37.2289,37.5308,229611.0
2022-12-14 15:05:00,38.54,38.54,38.4,38.5,110464.0,37.5308,37.5308,37.3944,37.4918,110464.0
2022-12-14 15:10:00,38.5,38.79,38.49,38.71,160314.0,37.4918,37.7742,37.4821,37.6963,160314.0
2022-12-14 15:15:00,38.71,38.72,38.45,38.54,175336.0,37.6963,37.7061,37.4431,37.5308,175336.0
2022-12-14 15:20:00,38.54,38.58,38.48,38.53,101921.0,37.5308,37.5697,37.4723,37.521,101921.0
2022-12-14 15:25:00,38.54,38.56,38.32,38.33,102596.0,37.5308,37.5503,37.3165,37.3263,102596.0
2022-12-14 15:30:00,38.32,38.35,38.22,38.29,150867.0,37.3165,37.3458,37.2192,37.2873,150867.0
2022-12-14 15:35:00,38.29,38.35,38.2,38.29,136928.0,37.2873,37.3458,37.1997,37.2873,136928.0
2022-12-14 15:40:00,38.29,38.32,38.24,38.32,198551.0,37.2873,37.3165,37.2386,37.3165,198551.0
2022-12-14 15:45:00,38.32,38.36,38.24,38.29,199059.0,37.3165,37.3555,37.2386,37.2873,199059.0
2022-12-14 15:50:00,38.29,38.44,38.27,38.39,238586.0,37.2873,37.4334,37.2678,37.3847,238586.0
2022-12-14 15:55:00,38.39,38.41,38.32,38.34,378721.0,37.3847,37.4042,37.3165,37.336,378721.0
2022-12-15 09:30:00,37.79,37.81,37.56,37.63,266529.0,36.8004,36.8199,36.5764,36.6446,266529.0
2022-12-15 09:35:00,37.65,37.66,37.53,37.64,167702.0,36.6641,36.6738,36.5472,36.6543,167702.0
2022-12-15 09:40:00,37.64,37.68,37.51,37.6,140551.0,36.6543,36.6933,36.5277,36.6154,140551.0
2022-12-15 09:45:00,37.61,37.66,37.53,37.61,102349.0,36.6251,36.6738,36.5472,36.6251,102349.0
2022-12-15 09:50:00,37.6,37.63,37.57,37.59,78602.0,36.6154,36.6446,36.5862,36.6057,78602.0
2022-12-15 09:55:00,37.59,37.63,37.32,37.34,147873.0,36.6057,36.6446,36.3427,36.3622,147873.0
2022-12-15 10:00:00,37.35,37.36,37.26,37.32,123499.0,36.3719,36.3817,36.2843,36.3427,123499.0
2022-12-15 10:05:00,37.31,37.47,37.31,37.45,89112.0,36.333,36.4888,36.333,36.4693,89112.0
2022-12-15 10:10:00,37.44,37.52,37.43,37.51,81477.0,36.4596,36.5375,36.4498,36.5277,81477.0
2022-12-15 10:15:00,37.5,37.61,37.47,37.6,121696.0,36.518,36.6251,36.4888,36.6154,121696.0
2022-12-15 10:20:00,37.6,37.62,37.51,37.57,78830.0,36.6154,36.6349,36.5277,36.5862,78830.0
2022-12-15 10:25:00,37.58,37.62,37.55,37.62,103657.0,36.5959,36.6349,36.5667,36.6349,103657.0
2022-12-15 10:30:00,37.61,37.68,37.53,37.65,102289.0,36.6251,36.6933,36.5472,36.6641,102289.0
2022-12-15 10:35:00,37.65,37.72,37.59,37.72,67538.0,36.6641,36.7322,36.6057,36.7322,67538.0
2022-12-15 10:40:00,37.72,37.76,37.66,37.7,71387.0,36.7322,36.7712,36.6738,36.7128,71387.0
2022-12-15 10:45:00,37.71,37.74,37.64,37.66,92466.0,36.7225,36.7517,36.6543,36.6738,92466.0
2022-12-15 10:50:00,37.66,37.71,37.64,37.7,59962.0,36.6738,36.7225,36.6543,36.7128,59962.0
2022-12-15 10:55:00,37.7,37.71,37.6,37.68,80456.0,36.7128,36.7225,36.6154,36.6933,80456.0
2022-12-15 11:00:00,37.69,37.8,37.68,37.76,61819.0,36.703,36.8102,36.6933,36.7712,61819.0
2022-12-15 11:05:00,37.76,37.78,37.68,37.73,85429.0,36.7712,36.7907,36.6933,36.742,85429.0
2022-12-15 11:10:00,37.73,37.75,37.6,37.63,91550.0,36.742,36.7615,36.6154,36.6446,91550.0
2022-12-15 11:15:00,37.62,37.65,37.54,37.63,93395.0,36.6349,36.6641,36.557,36.6446,93395.0
2022-12-15 11:20:00,37.62,37.63,37.5,37.51,95638.0,36.6349,36.6446,36.518,36.5277,95638.0
2022-12-15 11:25:00,37.51,37.54,37.47,37.48,75553.0,36.5277,36.557,36.4888,36.4985,75553.0
2022-12-15 11:30:00,37.49,37.5,37.38,37.47,120527.0,36.5083,36.518,36.4012,36.4888,120527.0
2022-12-15 11:35:00,37.47,37.57,37.43,37.53,76923.0,36.4888,36.5862,36.4498,36.5472,76923.0
2022-12-15 11:40:00,37.53,37.55,37.47,37.52,51483.0,36.5472,36.5667,36.4888,36.5375,51483.0
2022-12-15 11:45:00,37.51,37.58,37.48,37.5,59017.0,36.5277,36.5959,36.4985,36.518,59017.0
2022-12-15 11:50:00,37.5,37.53,37.48,37.53,58282.0,36.518,36.5472,36.4985,36.5472,58282.0
2022-12-15 11:55:00,37.53,37.56,37.47,37.53,62907.0,36.5472,36.5764,36.4888,36.5472,62907.0
2022-12-15 12:00:00,37.52,37.58,37.51,37.53,50538.0,36.5375,36.5959,36.5277,36.5472,50538.0
2022-12-15 12:05:00,37.54,37.59,37.49,37.49,70883.0,36.557,36.6057,36.5083,36.5083,70883.0
2022-12-15 12:10:00,37.49,37.52,37.46,37.48,63686.0,36.5083,36.5375,36.4791,36.4985,63686.0
2022-12-15 12:15:00,37.48,37.52,37.45,37.49,84851.0,36.4985,36.5375,36.4693,36.5083,84851.0
2022-12-15 12:20:00,37.49,37.51,37.45,37.47,57206.0,36.5083,36.5277,36.4693,36.4888,57206.0
2022-12-15 12:25:00,37.47,37.5,37.42,37.44,53612.0,36.4888,36.518,36.4401,36.4596,53612.0
2022-12-15 12:30:00,37.43,37.5,37.42,37.45,100115.0,36.4498,36.518,36.4401,36.4693,100115.0
2022-12-15 12:35:00,37.45,37.48,37.36,37.38,103468.0,36.4693,36.4985,36.3817,36.4012,103468.0
2022-12-15 12:40:00,37.37,37.39,37.31,37.32,92528.0,36.3914,36.4109,36.333,36.3427,92528.0
2022-12-15 12:45:00,37.33,37.35,37.29,37.32,48998.0,36.3525,36.3719,36.3135,36.3427,48998.0
2022-12-15 12:50:00,37.32,37.37,37.31,37.31,66016.0,36.3427,36.3914,36.333,36.333,66016.0
2022-12-15 12:55:00,37.31,37.36,37.29,37.34,58053.0,36.333,36.3817,36.3135,36.3622,58053.0
2022-12-15 13:00:00,37.34,37.36,37.3,37.31,52017.0,36.3622,36.3817,36.3232,36.333,52017.0
2022-12-15 13:05:00,37.3,37.31,37.25,37.28,89984.0,36.3232,36.333,36.2746,36.3038,89984.0
2022-12-15 13:10:00,37.29,37.3,37.24,37.26,93197.0,36.3135,36.3232,36.2648,36.2843,93197.0
2022-12-15 13:15:00,37.26,37.31,37.25,37.25,67406.0,36.2843,36.333,36.2746,36.2746,67406.0
2022-12-15 13:20:00,37.26,37.27,37.22,37.23,52971.0,36.2843,36.294,36.2453,36.2551,52971.0
2022-12-15 13:25:00,37.23,37.25,37.19,37.25,72940.0,36.2551,36.2746,36.2161,36.2746,72940.0
2022-12-15 13:30:00,37.25,37.28,37.21,37.26,70284.0,36.2746,36.3038,36.2356,36.2843,70284.0
2022-12-15 13:35:00,37.26,37.34,37.24,37.32,64822.0,36.2843,36.3622,36.2648,36.3427,64822.0
2022-12-15 13:40:00,37.32,37.35,37.28,37.29,58639.0,36.3427,36.3719,36.3038,36.3135,58639.0
2022-12-15 13:45:00,37.3,37.32,37.28,37.3,56496.0,36.3232,36.3427,36.3038,36.3232,56496.0
2022-12-15 13:50:00,37.3,37.38,37.28,37.37,61205.0,36.3232,36.4012,36.3038,36.3914,61205.0
2022-12-15 13:55:00,37.37,37.42,37.35,37.41,61501.0,36.3914,36.4401,36.3719,36.4304,61501.0
2022-12-15 14:00:00,37.41,37.47,37.38,37.43,61027.0,36.4304,36.4888,36.4012,36.4498,61027.0
2022-12-15 14:05:00,37.43,37.44,37.37,37.37,47130.0,36.4498,36.4596,36.3914,36.3914,47130.0
2022-12-15 14:10:00,37.37,37.43,37.36,37.41,47315.0,36.3914,36.4498,36.3817,36.4304,47315.0
2022-12-15 14:15:00,37.41,37.41,37.35,37.39,67829.0,36.4304,36.4304,36.3719,36.4109,67829.0
2022-12-15 14:20:00,37.39,37.43,37.36,37.4,47682.0,36.4109,36.4498,36.3817,36.4206,47682.0
2022-12-15 14:25:00,37.4,37.43,37.38,37.41,54760.0,36.4206,36.4498,36.4012,36.4304,54760.0
2022-12-15 14:30:00,37.4,37.46,37.4,37.46,60836.0,36.4206,36.4791,36.4206,36.4791,60836.0
2022-12-15 14:35:00,37.45,37.55,37.41,37.55,128960.0,36.4693,36.5667,36.4304,36.5667,128960.0
2022-12-15 14:40:00,37.54,37.62,37.53,37.62,68432.0,36.557,36.6349,36.5472,36.6349,68432.0
2022-12-15 14:45:00,37.63,37.63,37.56,37.62,64880.0,36.6446,36.6446,36.5764,36.6349,64880.0
2022-12-15 14:50:00,37.61,37.66,37.56,37.65,69840.0,36.6251,36.6738,36.5764,36.6641,69840.0
2022-12-15 14:55:00,37.64,37.73,37.63,37.73,62784.0,36.6543,36.742,36.6446,36.742,62784.0
2022-12-15 15:00:00,37.73,37.78,37.72,37.76,76023.0,36.742,36.7907,36.7322,36.7712,76023.0
2022-12-15 15:05:00,37.76,37.79,37.74,37.78,63705.0,36.7712,36.8004,36.7517,36.7907,63705.0
2022-12-15 15:10:00,37.78,37.79,37.69,37.7,82854.0,36.7907,36.8004,36.703,36.7128,82854.0
2022-12-15 15:15:00,37.71,37.76,37.67,37.71,83540.0,36.7225,36.7712,36.6836,36.7225,83540.0
2022-12-15 15:20:00,37.71,37.76,37.69,37.73,105335.0,36.7225,36.7712,36.703,36.742,105335.0
2022-12-15 15:25:00,37.73,37.78,37.7,37.77,98147.0,36.742,36.7907,36.7128,36.7809,98147.0
2022-12-15 15:30:00,37.77,37.79,37.73,37.77,106284.0,36.7809,36.8004,36.742,36.7809,106284.0
2022-12-15 15:35:00,37.77,37.78,37.66,37.66,102305.0,36.7809,36.7907,36.6738,36.6738,102305.0
2022-12-15 15:40:00,37.67,37.68,37.56,37.59,140629.0,36.6836,36.6933,36.5764,36.6057,140629.0
2022-12-15 15:45:00,37.59,37.64,37.57,37.59,228783.0,36.6057,36.6543,36.5862,36.6057,228783.0
2022-12-15 15:50:00,37.59,37.6,37.53,37.55,293784.0,36.6057,36.6154,36.5472,36.5667,293784.0
2022-12-15 15:55:00,37.55,37.63,37.49,37.61,721700.0,36.5667,36.6446,36.5083,36.6251,721700.0
2022-12-16 09:30:00,37.03,37.2,36.93,37.06,1228425.0,36.0603,36.2259,35.9629,36.0895,1228425.0
2022-12-16 09:35:00,37.06,37.07,36.74,36.77,171457.0,36.0895,36.0993,35.7779,35.8071,171457.0
2022-12-16 09:40:00,36.77,36.95,36.71,36.89,105002.0,35.8071,35.9824,35.7487,35.924,105002.0
2022-12-16 09:45:00,36.91,37.01,36.82,36.9,198548.0,35.9435,36.0408,35.8558,35.9337,198548.0
2022-12-16 09:50:00,36.9,36.98,36.87,36.93,116557.0,35.9337,36.0116,35.9045,35.9629,116557.0
2022-12-16 09:55:00,36.93,36.93,36.81,36.88,71922.0,35.9629,35.9629,35.8461,35.9142,71922.0
2022-12-16 10:00:00,36.87,36.89,36.65,36.66,121914.0,35.9045,35.924,35.6903,35.7,121914.0
2022-12-16 10:05:00,36.66,36.69,36.56,36.58,128782.0,35.7,35.7292,35.6026,35.6221,128782.0
2022-12-16 10:10:00,36.58,36.61,36.45,36.5,138465.0,35.6221,35.6513,35.4955,35.5442,138465.0
2022-12-16 10:15:00,36.5,36.64,36.49,36.61,156718.0,35.5442,35.6805,35.5345,35.6513,156718.0
2022-12-16 10:20:00,36.62,36.64,36.55,36.56,94372.0,35.6611,35.6805,35.5929,35.6026,94372.0
2022-12-16 10:25:00,36.55,36.59,36.48,36.48,113130.0,35.5929,35.6318,35.5247,35.5247,113130.0
2022-12-16 10:30:00,36.48,36.56,36.41,36.45,125198.0,35.5247,35.6026,35.4566,35.4955,125198.0
2022-12-16 10:35:00,36.45,36.45,36.32,36.36,282174.0,35.4955,35.4955,35.3689,35.4079,282174.0
2022-12-16 10:40:00,36.36,36.54,36.35,36.49,157686.0,35.4079,35.5831,35.3981,35.5345,157686.0
2022-12-16 10:45:00,36.48,36.53,36.43,36.43,190522.0,35.5247,35.5734,35.476,35.476,190522.0
2022-12-16 10:50:00,36.43,36.54,36.42,36.54,101430.0,35.476,35.5831,35.4663,35.5831,101430.0
2022-12-16 10:55:00,36.53,36.57,36.47,36.52,164627.0,35.5734,35.6124,35.515,35.5637,164627.0
2022-12-16 11:00:00,36.53,36.59,36.48,36.51,120608.0,35.5734,35.6318,35.5247,35.5539,120608.0
2022-12-16 11:05:00,36.51,36.58,36.5,36.5,102214.0,35.5539,35.6221,35.5442,35.5442,102214.0
2022-12-16 11:10:00,36.5,36.62,36.41,36.6,112851.0,35.5442,35.6611,35.4566,35.6416,112851.0
2022-12-16 11:15:00,36.6,36.64,36.56,36.59,106769.0,35.6416,35.6805,35.6026,35.6318,106769.0
2022-12-16 11:20:00,36.59,36.61,36.42,36.42,134846.0,35.6318,35.6513,35.4663,35.4663,134846.0
2022-12-16 11:25:00,36.42,36.47,36.34,36.38,153777.0,35.4663,35.515,35.3884,35.4273,153777.0
2022-12-16 11:30:00,36.38,36.51,36.37,36.48,149683.0,35.4273,35.5539,35.4176,35.5247,149683.0
2022-12-16 11:35:00,36.48,36.52,36.42,36.42,92565.0,35.5247,35.5637,35.4663,35.4663,92565.0
2022-12-16 11:40:00,36.43,36.45,36.32,36.33,119560.0,35.476,35.4955,35.3689,35.3786,119560.0
2022-12-16 11:45:00,36.33,36.35,36.13,36.15,183083.0,35.3786,35.3981,35.1839,35.2034,183083.0
2022-12-16 11:50:00,36.15,36.19,36.07,36.08,161876.0,35.2034,35.2423,35.1255,35.1352,161876.0
2022-12-16 11:55:00,36.07,36.08,35.98,36.02,181894.0,35.1255,35.1352,35.0378,35.0768,181894.0
2022-12-16 12:00:00,36.02,36.09,36.0,36.06,121994.0,35.0768,35.1449,35.0573,35.1157,121994.0
2022-12-16 12:05:00,36.05,36.06,36.0,36.03,150720.0,35.106,35.1157,35.0573,35.0865,150720.0
2022-12-16 12:10:00,36.02,36.05,35.95,35.96,180477.0,35.0768,35.106,35.0086,35.0183,180477.0
2022-12-16 12:15:00,35.95,36.06,35.89,36.04,151576.0,35.0086,35.1157,34.9502,35.0962,151576.0
2022-12-16 12:20:00,36.04,36.1,36.01,36.09,89586.0,35.0962,35.1547,35.067,35.1449,89586.0
2022-12-16 12:25:00,36.09,36.21,36.06,36.2,92739.0,35.1449,35.2618,35.1157,35.2521,92739.0
2022-12-16 12:30:00,36.2,36.29,36.18,36.27,107438.0,35.2521,35.3397,35.2326,35.3202,107438.0
2022-12-16 12:35:00,36.26,36.26,36.18,36.18,123719.0,35.3105,35.3105,35.2326,35.2326,123719.0
2022-12-16 12:40:00,36.18,36.23,36.16,36.17,74140.0,35.2326,35.2813,35.2131,35.2228,74140.0
2022-12-16 12:45:00,36.17,36.22,36.15,36.16,70279.0,35.2228,35.2715,35.2034,35.2131,70279.0
2022-12-16 12:50:00,36.16,36.2,36.09,36.1,56630.0,35.2131,35.2521,35.1449,35.1547,56630.0
2022-12-16 12:55:00,36.11,36.12,36.05,36.09,59190.0,35.1644,35.1741,35.106,35.1449,59190.0
2022-12-16 13:00:00,36.09,36.15,36.07,36.1,64716.0,35.1449,35.2034,35.1255,35.1547,64716.0
2022-12-16 13:05:00,36.11,36.2,36.1,36.19,71039.0,35.1644,35.2521,35.1547,35.2423,71039.0
2022-12-16 13:10:00,36.19,36.25,36.17,36.21,81026.0,35.2423,35.3007,35.2228,35.2618,81026.0
2022-12-16 13:15:00,36.21,36.25,36.18,36.19,86729.0,35.2618,35.3007,35.2326,35.2423,86729.0
2022-12-16 13:20:00,36.18,36.22,36.17,36.2,75639.0,35.2326,35.2715,35.2228,35.2521,75639.0
2022-12-16 13:25:00,36.2,36.23,36.17,36.19,95617.0,35.2521,35.2813,35.2228,35.2423,95617.0
2022-12-16 13:30:00,36.18,36.27,36.18,36.26,98134.0,35.2326,35.3202,35.2326,35.3105,98134.0
2022-12-16 13:35:00,36.25,36.3,36.23,36.26,65846.0,35.3007,35.3494,35.2813,35.3105,65846.0
2022-12-16 13:40:00,36.27,36.37,36.26,36.32,70357.0,35.3202,35.4176,35.3105,35.3689,70357.0
2022-12-16 13:45:00,36.31,36.39,36.29,36.36,80140.0,35.3592,35.4371,35.3397,35.4079,80140.0
2022-12-16 13:50:00,36.37,36.37,36.31,36.32,67068.0,35.4176,35.4176,35.3592,35.3689,67068.0
2022-12-16 13:55:00,36.33,36.35,36.31,36.33,82072.0,35.3786,35.3981,35.3592,35.3786,82072.0
2022-12-16 14:00:00,36.33,36.34,36.22,36.22,118436.0,35.3786,35.3884,35.2715,35.2715,118436.0
2022-12-16 14:05:00,36.22,36.29,36.22,36.25,98984.0,35.2715,35.3397,35.2715,35.3007,98984.0
2022-12-16 14:10:00,36.24,36.3,36.24,36.24,74933.0,35.291,35.3494,35.291,35.291,74933.0
2022-12-16 14:15:00,36.24,36.26,36.22,36.22,84758.0,35.291,35.3105,35.2715,35.2715,84758.0
2022-12-16 14:20:00,36.23,36.23,36.16,36.18,68777.0,35.2813,35.2813,35.2131,35.2326,68777.0
2022-12-16 14:25:00,36.18,36.18,36.13,36.16,75050.0,35.2326,35.2326,35.1839,35.2131,75050.0
2022-12-16 14:30:00,36.16,36.18,36.1,36.12,70112.0,35.2131,35.2326,35.1547,35.1741,70112.0
2022-12-16 14:35:00,36.11,36.21,36.11,36.19,71639.0,35.1644,35.2618,35.1644,35.2423,71639.0
2022-12-16 14:40:00,36.19,36.21,36.16,36.19,79941.0,35.2423,35.2618,35.2131,35.2423,79941.0
2022-12-16 14:45:00,36.2,36.21,36.15,36.16,119718.0,35.2521,35.2618,35.2034,35.2131,119718.0
2022-12-16 14:50:00,36.16,36.24,36.16,36.23,101675.0,35.2131,35.291,35.2131,35.2813,101675.0
2022-12-16 14:55:00,36.24,36.38,36.2,36.34,132558.0,35.291,35.4273,35.2521,35.3884,132558.0
2022-12-16 15:00:00,36.34,36.37,36.29,36.3,126835.0,35.3884,35.4176,35.3397,35.3494,126835.0
2022-12-16 15:05:00,36.3,36.31,36.19,36.19,125892.0,35.3494,35.3592,35.2423,35.2423,125892.0
2022-12-16 15:10:00,36.2,36.26,36.18,36.25,218071.0,35.2521,35.3105,35.2326,35.3007,218071.0
2022-12-16 15:15:00,36.25,36.3,36.19,36.2,190121.0,35.3007,35.3494,35.2423,35.2521,190121.0
2022-12-16 15:20:00,36.2,36.31,36.19,36.26,206672.0,35.2521,35.3592,35.2423,35.3105,206672.0
2022-12-16 15:25:00,36.26,36.28,36.13,36.15,172767.0,35.3105,35.33,35.1839,35.2034,172767.0
2022-12-16 15:30:00,36.15,36.24,36.07,36.13,397301.0,35.2034,35.291,35.1255,35.1839,397301.0
2022-12-16 15:35:00,36.13,36.17,36.09,36.1,247914.0,35.1839,35.2228,35.1449,35.1547,247914.0
2022-12-16 15:40:00,36.1,36.2,36.09,36.11,305711.0,35.1547,35.2521,35.1449,35.1644,305711.0
2022-12-16 15:45:00,36.1,36.15,36.0,36.02,607506.0,35.1547,35.2034,35.0573,35.0768,607506.0
2022-12-16 15:50:00,36.02,36.06,35.87,36.05,940450.0,35.0768,35.1157,34.9307,35.106,940450.0
2022-12-16 15:55:00,36.05,36.24,36.04,36.12,1569681.0,35.106,35.291,35.0962,35.1741,1569681.0
2022-12-19 09:30:00,36.28,36.3,35.93,36.23,346698.0,35.33,35.3494,34.9891,35.2813,346698.0
2022-12-19 09:35:00,36.23,36.4,36.22,36.26,153568.0,35.2813,35.4468,35.2715,35.3105,153568.0
2022-12-19 09:40:00,36.25,36.26,35.89,35.98,189357.0,35.3007,35.3105,34.9502,35.0378,189357.0
2022-12-19 09:45:00,35.98,36.06,35.91,35.96,130980.0,35.0378,35.1157,34.9696,35.0183,130980.0
2022-12-19 09:50:00,35.95,36.08,35.95,36.0,147197.0,35.0086,35.1352,35.0086,35.0573,147197.0
2022-12-19 09:55:00,36.0,36.0,35.89,35.91,133967.0,35.0573,35.0573,34.9502,34.9696,133967.0
2022-12-19 10:00:00,35.91,36.04,35.81,35.98,149542.0,34.9696,35.0962,34.8723,35.0378,149542.0
2022-12-19 10:05:00,35.99,36.03,35.87,35.92,110449.0,35.0476,35.0865,34.9307,34.9794,110449.0
2022-12-19 10:10:00,35.93,36.02,35.92,36.0,105693.0,34.9891,35.0768,34.9794,35.0573,105693.0
2022-12-19 10:15:00,36.01,36.12,35.98,36.04,86199.0,35.067,35.1741,35.0378,35.0962,86199.0
2022-12-19 10:20:00,36.03,36.24,36.03,36.22,102501.0,35.0865,35.291,35.0865,35.2715,102501.0
2022-12-19 10:25:00,36.21,36.28,36.2,36.23,91712.0,35.2618,35.33,35.2521,35.2813,91712.0
2022-12-19 10:30:00,36.23,36.26,36.11,36.13,101634.0,35.2813,35.3105,35.1644,35.1839,101634.0
2022-12-19 10:35:00,36.13,36.14,35.99,36.02,110466.0,35.1839,35.1936,35.0476,35.0768,110466.0
2022-12-19 10:40:00,36.02,36.02,35.86,35.88,109626.0,35.0768,35.0768,34.921,34.9404,109626.0
2022-12-19 10:45:00,35.88,35.9,35.82,35.84,136402.0,34.9404,34.9599,34.882,34.9015,136402.0
2022-12-19 10:50:00,35.84,35.85,35.75,35.8,107125.0,34.9015,34.9112,34.8138,34.8625,107125.0
2022-12-19 10:55:00,35.8,35.83,35.76,35.77,109753.0,34.8625,34.8917,34.8236,34.8333,109753.0
2022-12-19 11:00:00,35.78,35.84,35.7,35.7,126311.0,34.8431,34.9015,34.7651,34.7651,126311.0
2022-12-19 11:05:00,35.71,35.82,35.68,35.81,120814.0,34.7749,34.882,34.7457,34.8723,120814.0
2022-12-19 11:10:00,35.81,35.82,35.75,35.76,113745.0,34.8723,34.882,34.8138,34.8236,113745.0
2022-12-19 11:15:00,35.75,35.85,35.74,35.79,104881.0,34.8138,34.9112,34.8041,34.8528,104881.0
2022-12-19 11:20:00,35.79,35.87,35.78,35.84,121463.0,34.8528,34.9307,34.8431,34.9015,121463.0
2022-12-19 11:25:00,35.83,35.84,35.72,35.83,110362.0,34.8917,34.9015,34.7846,34.8917,110362.0
2022-12-19 11:30:00,35.83,35.9,35.78,35.81,177177.0,34.8917,34.9599,34.8431,34.8723,177177.0
2022-12-19 11:35:00,35.81,35.83,35.76,35.79,103098.0,34.8723,34.8917,34.8236,34.8528,103098.0
2022-12-19 11:40:00,35.79,35.79,35.71,35.78,99727.0,34.8528,34.8528,34.7749,34.8431,99727.0
2022-12-19 11:45:00,35.78,35.84,35.74,35.8,125604.0,34.8431,34.9015,34.8041,34.8625,125604.0
2022-12-19 11:50:00,35.8,35.82,35.76,35.76,73446.0,34.8625,34.882,34.8236,34.8236,73446.0
2022-12-19 11:55:00,35.75,35.79,35.71,35.76,63944.0,34.8138,34.8528,34.7749,34.8236,63944.0
2022-12-19 12:00:00,35.76,35.83,35.74,35.8,82671.0,34.8236,34.8917,34.8041,34.8625,82671.0
2022-12-19 12:05:00,35.8,35.88,35.79,35.87,53322.0,34.8625,34.9404,34.8528,34.9307,53322.0
2022-12-19 12:10:00,35.88,35.9,35.86,35.9,91282.0,34.9404,34.9599,34.921,34.9599,91282.0
2022-12-19 12:15:00,35.9,35.93,35.86,35.88,60704.0,34.9599,34.9891,34.921,34.9404,60704.0
2022-12-19 12:20:00,35.88,35.94,35.86,35.9,55639.0,34.9404,34.9989,34.921,34.9599,55639.0
2022-12-19 12:25:00,35.91,35.95,35.89,35.91,72303.0,34.9696,35.0086,34.9502,34.9696,72303.0
2022-12-19 12:30:00,35.91,35.93,35.88,35.9,75393.0,34.9696,34.9891,34.9404,34.9599,75393.0
2022-12-19 12:35:00,35.9,35.97,35.87,35.97,123521.0,34.9599,35.0281,34.9307,35.0281,123521.0
2022-12-19 12:40:00,35.97,35.99,35.87,35.93,70377.0,35.0281,35.0476,34.9307,34.9891,70377.0
2022-12-19 12:45:00,35.94,35.97,35.89,35.97,67520.0,34.9989,35.0281,34.9502,35.0281,67520.0
2022-12-19 12:50:00,35.97,36.01,35.94,35.94,93164.0,35.0281,35.067,34.9989,34.9989,93164.0
2022-12-19 12:55:00,35.94,35.95,35.91,35.93,38455.0,34.9989,35.0086,34.9696,34.9891,38455.0
2022-12-19 13:00:00,35.93,35.96,35.87,35.89,66320.0,34.9891,35.0183,34.9307,34.9502,66320.0
2022-12-19 13:05:00,35.9,35.91,35.77,35.77,78213.0,34.9599,34.9696,34.8333,34.8333,78213.0
2022-12-19 13:10:00,35.77,35.85,35.77,35.8,74828.0,34.8333,34.9112,34.8333,34.8625,74828.0
2022-12-19 13:15:00,35.8,35.82,35.77,35.81,103070.0,34.8625,34.882,34.8333,34.8723,103070.0
2022-12-19 13:20:00,35.8,35.86,35.79,35.8,112658.0,34.8625,34.921,34.8528,34.8625,112658.0
2022-12-19 13:25:00,35.81,35.83,35.78,35.8,68650.0,34.8723,34.8917,34.8431,34.8625,68650.0
2022-12-19 13:30:00,35.8,35.81,35.74,35.76,84995.0,34.8625,34.8723,34.8041,34.8236,84995.0
2022-12-19 13:35:00,35.76,35.8,35.74,35.8,85527.0,34.8236,34.8625,34.8041,34.8625,85527.0
2022-12-19 13:40:00,35.8,35.8,35.68,35.7,103604.0,34.8625,34.8625,34.7457,34.7651,103604.0
2022-12-19 13:45:00,35.7,35.72,35.66,35.7,91279.0,34.7651,34.7846,34.7262,34.7651,91279.0
2022-12-19 13:50:00,35.7,35.7,35.67,35.68,59455.0,34.7651,34.7651,34.7359,34.7457,59455.0
2022-12-19 13:55:00,35.67,35.67,35.6,35.61,52363.0,34.7359,34.7359,34.6678,34.6775,52363.0
2022-12-19 14:00:00,35.61,35.61,35.5,35.51,113911.0,34.6775,34.6775,34.5704,34.5801,113911.0
2022-12-19 14:05:00,35.51,35.65,35.5,35.65,78774.0,34.5801,34.7165,34.5704,34.7165,78774.0
2022-12-19 14:10:00,35.65,35.7,35.6,35.64,109921.0,34.7165,34.7651,34.6678,34.7067,109921.0
2022-12-19 14:15:00,35.64,35.66,35.59,35.59,70576.0,34.7067,34.7262,34.658,34.658,70576.0
2022-12-19 14:20:00,35.59,35.61,35.51,35.52,97602.0,34.658,34.6775,34.5801,34.5899,97602.0
2022-12-19 14:25:00,35.53,35.57,35.51,35.52,79170.0,34.5996,34.6386,34.5801,34.5899,79170.0
2022-12-19 14:30:00,35.52,35.59,35.5,35.58,82416.0,34.5899,34.658,34.5704,34.6483,82416.0
2022-12-19 14:35:00,35.58,35.59,35.53,35.55,78256.0,34.6483,34.658,34.5996,34.6191,78256.0
2022-12-19 14:40:00,35.55,35.56,35.49,35.55,90601.0,34.6191,34.6288,34.5606,34.6191,90601.0
2022-12-19 14:45:00,35.55,35.57,35.5,35.51,114876.0,34.6191,34.6386,34.5704,34.5801,114876.0
2022-12-19 14:50:00,35.51,35.51,35.46,35.48,62287.0,34.5801,34.5801,34.5314,34.5509,62287.0
2022-12-19 14:55:00,35.48,35.52,35.45,35.5,77702.0,34.5509,34.5899,34.5217,34.5704,77702.0
2022-12-19 15:00:00,35.5,35.5,35.43,35.44,116649.0,34.5704,34.5704,34.5022,34.512,116649.0
2022-12-19 15:05:00,35.44,35.51,35.44,35.5,63327.0,34.512,34.5801,34.512,34.5704,63327.0
2022-12-19 15:10:00,35.5,35.5,35.38,35.38,137183.0,34.5704,34.5704,34.4535,34.4535,137183.0
2022-12-19 15:15:00,35.38,35.45,35.36,35.4,160354.0,34.4535,34.5217,34.434,34.473,160354.0
2022-12-19 15:20:00,35.4,35.46,35.38,35.44,143996.0,34.473,34.5314,34.4535,34.512,143996.0
2022-12-19 15:25:00,35.44,35.46,35.42,35.45,89408.0,34.512,34.5314,34.4925,34.5217,89408.0
2022-12-19 15:30:00,35.45,35.49,35.42,35.45,157348.0,34.5217,34.5606,34.4925,34.5217,157348.0
2022-12-19 15:35:00,35.46,35.51,35.42,35.42,132369.0,34.5314,34.5801,34.4925,34.4925,132369.0
2022-12-19 15:40:00,35.43,35.44,35.39,35.41,123629.0,34.5022,34.512,34.4633,34.4827,123629.0
2022-12-19 15:45:00,35.41,35.45,35.39,35.4,199402.0,34.4827,34.5217,34.4633,34.473,199402.0
2022-12-19 15:50:00,35.39,35.47,35.39,35.45,320786.0,34.4633,34.5412,34.4633,34.5217,320786.0
2022-12-19 15:55:00,35.45,35.46,35.41,35.42,605996.0,34.5217,34.5314,34.4827,34.4925,605996.0
2022-12-20 09:30:00,35.26,35.31,34.91,34.97,406074.0,34.3367,34.3854,33.9958,34.0543,406074.0
2022-12-20 09:35:00,34.97,35.1,34.87,35.02,215481.0,34.0543,34.1809,33.9569,34.103,215481.0
2022-12-20 09:40:00,35.02,35.04,34.87,34.91,163643.0,34.103,34.1224,33.9569,33.9958,163643.0
2022-12-20 09:45:00,34.9,34.96,34.78,34.91,170193.0,33.9861,34.0445,33.8692,33.9958,170193.0
2022-12-20 09:50:00,34.91,34.93,34.79,34.92,167219.0,33.9958,34.0153,33.879,34.0056,167219.0
2022-12-20 09:55:00,34.93,35.12,34.89,35.1,138344.0,34.0153,34.2003,33.9764,34.1809,138344.0
2022-12-20 10:00:00,35.1,35.23,35.09,35.12,134454.0,34.1809,34.3075,34.1711,34.2003,134454.0
2022-12-20 10:05:00,35.13,35.21,35.12,35.18,132554.0,34.2101,34.288,34.2003,34.2588,132554.0
2022-12-20 10:10:00,35.18,35.23,35.13,35.19,162827.0,34.2588,34.3075,34.2101,34.2685,162827.0
2022-12-20 10:15:00,35.18,35.24,35.16,35.23,88525.0,34.2588,34.3172,34.2393,34.3075,88525.0
2022-12-20 10:20:00,35.23,35.39,35.23,35.37,101590.0,34.3075,34.4633,34.3075,34.4438,101590.0
2022-12-20 10:25:00,35.37,35.39,35.27,35.33,105407.0,34.4438,34.4633,34.3464,34.4048,105407.0
2022-12-20 10:30:00,35.34,35.48,35.33,35.45,128129.0,34.4146,34.5509,34.4048,34.5217,128129.0
2022-12-20 10:35:00,35.45,35.59,35.45,35.54,110010.0,34.5217,34.658,34.5217,34.6093,110010.0
2022-12-20 10:40:00,35.53,35.57,35.5,35.55,97393.0,34.5996,34.6386,34.5704,34.6191,97393.0
2022-12-20 10:45:00,35.55,35.58,35.46,35.47,99265.0,34.6191,34.6483,34.5314,34.5412,99265.0
2022-12-20 10:50:00,35.46,35.54,35.43,35.45,92273.0,34.5314,34.6093,34.5022,34.5217,92273.0
2022-12-20 10:55:00,35.44,35.51,35.42,35.42,62154.0,34.512,34.5801,34.4925,34.4925,62154.0
2022-12-20 11:00:00,35.42,35.48,35.39,35.48,93094.0,34.4925,34.5509,34.4633,34.5509,93094.0
2022-12-20 11:05:00,35.48,35.49,35.35,35.36,89340.0,34.5509,34.5606,34.4243,34.434,89340.0
2022-12-20 11:10:00,35.35,35.38,35.27,35.27,70250.0,34.4243,34.4535,34.3464,34.3464,70250.0
2022-12-20 11:15:00,35.27,35.27,34.83,34.9,195657.0,34.3464,34.3464,33.9179,33.9861,195657.0
2022-12-20 11:20:00,34.89,34.98,34.78,34.94,144054.0,33.9764,34.064,33.8692,34.025,144054.0
2022-12-20 11:25:00,34.93,35.09,34.91,35.02,145720.0,34.0153,34.1711,33.9958,34.103,145720.0
2022-12-20 11:30:00,35.01,35.11,35.01,35.06,95887.0,34.0932,34.1906,34.0932,34.1419,95887.0
2022-12-20 11:35:00,35.07,35.11,35.03,35.06,127090.0,34.1516,34.1906,34.1127,34.1419,127090.0
2022-12-20 11:40:00,35.06,35.12,35.01,35.08,75242.0,34.1419,34.2003,34.0932,34.1614,75242.0
2022-12-20 11:45:00,35.08,35.13,35.02,35.12,60288.0,34.1614,34.2101,34.103,34.2003,60288.0
2022-12-20 11:50:00,35.12,35.12,35.05,35.11,41950.0,34.2003,34.2003,34.1322,34.1906,41950.0
2022-12-20 11:55:00,35.11,35.16,35.07,35.14,86259.0,34.1906,34.2393,34.1516,34.2198,86259.0
2022-12-20 12:00:00,35.14,35.21,35.13,35.19,53609.0,34.2198,34.288,34.2101,34.2685,53609.0
2022-12-20 12:05:00,35.18,35.24,35.15,35.16,99313.0,34.2588,34.3172,34.2295,34.2393,99313.0
2022-12-20 12:10:00,35.16,35.26,35.15,35.2,60706.0,34.2393,34.3367,34.2295,34.2782,60706.0
2022-12-20 12:15:00,35.21,35.23,35.16,35.16,49309.0,34.288,34.3075,34.2393,34.2393,49309.0
2022-12-20 12:20:00,35.16,35.23,35.15,35.2,56162.0,34.2393,34.3075,34.2295,34.2782,56162.0
2022-12-20 12:25:00,35.2,35.24,35.16,35.18,69028.0,34.2782,34.3172,34.2393,34.2588,69028.0
2022-12-20 12:30:00,35.19,35.19,35.1,35.1,97519.0,34.2685,34.2685,34.1809,34.1809,97519.0
2022-12-20 12:35:00,35.11,35.14,35.06,35.11,118132.0,34.1906,34.2198,34.1419,34.1906,118132.0
2022-12-20 12:40:00,35.11,35.17,35.1,35.13,98114.0,34.1906,34.249,34.1809,34.2101,98114.0
2022-12-20 12:45:00,35.13,35.18,35.12,35.15,86945.0,34.2101,34.2588,34.2003,34.2295,86945.0
2022-12-20 12:50:00,35.15,35.16,35.1,35.13,107553.0,34.2295,34.2393,34.1809,34.2101,107553.0
2022-12-20 12:55:00,35.12,35.18,35.1,35.18,88151.0,34.2003,34.2588,34.1809,34.2588,88151.0
2022-12-20 13:00:00,35.18,35.28,35.17,35.27,86621.0,34.2588,34.3561,34.249,34.3464,86621.0
2022-12-20 13:05:00,35.27,35.28,35.23,35.25,57094.0,34.3464,34.3561,34.3075,34.3269,57094.0
2022-12-20 13:10:00,35.25,35.28,35.21,35.27,58986.0,34.3269,34.3561,34.288,34.3464,58986.0
2022-12-20 13:15:00,35.26,35.32,35.23,35.24,70281.0,34.3367,34.3951,34.3075,34.3172,70281.0
2022-12-20 13:20:00,35.23,35.29,35.22,35.27,58294.0,34.3075,34.3659,34.2977,34.3464,58294.0
2022-12-20 13:25:00,35.26,35.35,35.26,35.3,58283.0,34.3367,34.4243,34.3367,34.3756,58283.0
2022-12-20 13:30:00,35.3,35.37,35.3,35.34,111717.0,34.3756,34.4438,34.3756,34.4146,111717.0
2022-12-20 13:35:00,35.34,35.4,35.33,35.36,115872.0,34.4146,34.473,34.4048,34.434,115872.0
2022-12-20 13:40:00,35.36,35.37,35.29,35.31,65798.0,34.434,34.4438,34.3659,34.3854,65798.0
2022-12-20 13:45:00,35.32,35.33,35.25,35.28,58534.0,34.3951,34.4048,34.3269,34.3561,58534.0
2022-12-20 13:50:00,35.28,35.29,35.26,35.27,64494.0,34.3561,34.3659,34.3367,34.3464,64494.0
2022-12-20 13:55:00,35.26,35.27,35.2,35.2,76518.0,34.3367,34.3464,34.2782,34.2782,76518.0
2022-12-20 14:00:00,35.21,35.29,35.2,35.27,83911.0,34.288,34.3659,34.2782,34.3464,83911.0
2022-12-20 14:05:00,35.27,35.3,35.24,35.25,76362.0,34.3464,34.3756,34.3172,34.3269,76362.0
2022-12-20 14:10:00,35.26,35.38,35.25,35.35,104796.0,34.3367,34.4535,34.3269,34.4243,104796.0
2022-12-20 14:15:00,35.34,35.35,35.3,35.33,57648.0,34.4146,34.4243,34.3756,34.4048,57648.0
2022-12-20 14:20:00,35.32,35.36,35.31,35.32,76137.0,34.3951,34.434,34.3854,34.3951,76137.0
2022-12-20 14:25:00,35.32,35.34,35.28,35.32,92466.0,34.3951,34.4146,34.3561,34.3951,92466.0
2022-12-20 14:30:00,35.33,35.33,35.27,35.3,63002.0,34.4048,34.4048,34.3464,34.3756,63002.0
2022-12-20 14:35:00,35.3,35.3,35.24,35.29,79177.0,34.3756,34.3756,34.3172,34.3659,79177.0
2022-12-20 14:40:00,35.29,35.31,35.23,35.25,86363.0,34.3659,34.3854,34.3075,34.3269,86363.0
2022-12-20 14:45:00,35.25,35.27,35.24,35.26,59387.0,34.3269,34.3464,34.3172,34.3367,59387.0
2022-12-20 14:50:00,35.26,35.28,35.21,35.28,69092.0,34.3367,34.3561,34.288,34.3561,69092.0
2022-12-20 14:55:00,35.27,35.28,35.23,35.27,65752.0,34.3464,34.3561,34.3075,34.3464,65752.0
2022-12-20 15:00:00,35.27,35.27,35.21,35.25,103359.0,34.3464,34.3464,34.288,34.3269,103359.0
2022-12-20 15:05:00,35.24,35.28,35.22,35.27,85522.0,34.3172,34.3561,34.2977,34.3464,85522.0
2022-12-20 15:10:00,35.27,35.3,35.24,35.29,82780.0,34.3464,34.3756,34.3172,34.3659,82780.0
2022-12-20 15:15:00,35.29,35.33,35.25,35.27,110365.0,34.3659,34.4048,34.3269,34.3464,110365.0
2022-12-20 15:20:00,35.27,35.28,35.24,35.25,91247.0,34.3464,34.3561,34.3172,34.3269,91247.0
2022-12-20 15:25:00,35.25,35.28,35.22,35.26,127086.0,34.3269,34.3561,34.2977,34.3367,127086.0
2022-12-20 15:30:00,35.25,35.3,35.19,35.23,123257.0,34.3269,34.3756,34.2685,34.3075,123257.0
2022-12-20 15:35:00,35.23,35.28,35.22,35.28,147390.0,34.3075,34.3561,34.2977,34.3561,147390.0
2022-12-20 15:40:00,35.27,35.28,35.21,35.23,100210.0,34.3464,34.3561,34.288,34.3075,100210.0
2022-12-20 15:45:00,35.23,35.24,35.18,35.23,171423.0,34.3075,34.3172,34.2588,34.3075,171423.0
2022-12-20 15:50:00,35.23,35.25,35.17,35.2,212712.0,34.3075,34.3269,34.249,34.2782,212712.0
2022-12-20 15:55:00,35.2,35.23,35.18,35.2,582467.0,34.2782,34.3075,34.2588,34.2782,582467.0
2022-12-21 09:30:00,35.72,36.02,35.72,35.95,427136.0,34.7846,35.0768,34.7846,35.0086,427136.0
2022-12-21 09:35:00,35.96,35.96,35.58,35.66,141417.0,35.0183,35.0183,34.6483,34.7262,141417.0
2022-12-21 09:40:00,35.65,35.66,35.47,35.64,158631.0,34.7165,34.7262,34.5412,34.7067,158631.0
2022-12-21 09:45:00,35.65,35.82,35.64,35.66,209875.0,34.7165,34.882,34.7067,34.7262,209875.0
2022-12-21 09:50:00,35.66,35.67,35.52,35.63,160482.0,34.7262,34.7359,34.5899,34.697,160482.0
2022-12-21 09:55:00,35.63,35.71,35.6,35.62,67558.0,34.697,34.7749,34.6678,34.6872,67558.0
2022-12-21 10:00:00,35.63,35.79,35.6,35.73,95933.0,34.697,34.8528,34.6678,34.7944,95933.0
2022-12-21 10:05:00,35.73,35.8,35.66,35.79,97851.0,34.7944,34.8625,34.7262,34.8528,97851.0
2022-12-21 10:10:00,35.79,35.79,35.63,35.65,73319.0,34.8528,34.8528,34.697,34.7165,73319.0
2022-12-21 10:15:00,35.65,35.7,35.59,35.7,105541.0,34.7165,34.7651,34.658,34.7651,105541.0
2022-12-21 10:20:00,35.7,35.75,35.66,35.74,86437.0,34.7651,34.8138,34.7262,34.8041,86437.0
2022-12-21 10:25:00,35.73,35.79,35.68,35.7,77943.0,34.7944,34.8528,34.7457,34.7651,77943.0
2022-12-21 10:30:00,35.7,35.76,35.65,35.73,111555.0,34.7651,34.8236,34.7165,34.7944,111555.0
2022-12-21 10:35:00,35.73,35.82,35.72,35.8,116571.0,34.7944,34.882,34.7846,34.8625,116571.0
2022-12-21 10:40:00,35.81,35.85,35.78,35.82,75336.0,34.8723,34.9112,34.8431,34.882,75336.0
2022-12-21 10:45:00,35.82,35.83,35.72,35.77,173002.0,34.882,34.8917,34.7846,34.8333,173002.0
2022-12-21 10:50:00,35.77,35.8,35.65,35.66,92199.0,34.8333,34.8625,34.7165,34.7262,92199.0
2022-12-21 10:55:00,35.66,35.76,35.65,35.73,57364.0,34.7262,34.8236,34.7165,34.7944,57364.0
2022-12-21 11:00:00,35.73,35.79,35.72,35.75,66764.0,34.7944,34.8528,34.7846,34.8138,66764.0
2022-12-21 11:05:00,35.75,35.84,35.73,35.83,69074.0,34.8138,34.9015,34.7944,34.8917,69074.0
2022-12-21 11:10:00,35.84,35.9,35.84,35.9,76686.0,34.9015,34.9599,34.9015,34.9599,76686.0
2022-12-21 11:15:00,35.9,35.93,35.85,35.88,90740.0,34.9599,34.9891,34.9112,34.9404,90740.0
2022-12-21 11:20:00,35.88,35.94,35.85,35.91,120102.0,34.9404,34.9989,34.9112,34.9696,120102.0
2022-12-21 11:25:00,35.91,35.92,35.82,35.87,98383.0,34.9696,34.9794,34.882,34.9307,98383.0
2022-12-21 11:30:00,35.88,35.9,35.84,35.87,64223.0,34.9404,34.9599,34.9015,34.9307,64223.0
2022-12-21 11:35:00,35.87,35.88,35.8,35.83,60740.0,34.9307,34.9404,34.8625,34.8917,60740.0
2022-12-21 11:40:00,35.83,35.86,35.75,35.85,73011.0,34.8917,34.921,34.8138,34.9112,73011.0
2022-12-21 11:45:00,35.86,35.86,35.78,35.78,76982.0,34.921,34.921,34.8431,34.8431,76982.0
2022-12-21 11:50:00,35.79,35.87,35.78,35.86,44385.0,34.8528,34.9307,34.8431,34.921,44385.0
2022-12-21 11:55:00,35.86,35.89,35.82,35.82,54025.0,34.921,34.9502,34.882,34.882,54025.0
2022-12-21 12:00:00,35.83,35.85,35.79,35.83,47499.0,34.8917,34.9112,34.8528,34.8917,47499.0
2022-12-21 12:05:00,35.83,35.9,35.8,35.84,57431.0,34.8917,34.9599,34.8625,34.9015,57431.0
2022-12-21 12:10:00,35.84,35.85,35.72,35.75,77096.0,34.9015,34.9112,34.7846,34.8138,77096.0
2022-12-21 12:15:00,35.75,35.76,35.71,35.73,51207.0,34.8138,34.8236,34.7749,34.7944,51207.0
2022-12-21 12:20:00,35.73,35.8,35.71,35.78,67467.0,34.7944,34.8625,34.7749,34.8431,67467.0
2022-12-21 12:25:00,35.78,35.79,35.74,35.76,45941.0,34.8431,34.8528,34.8041,34.8236,45941.0
2022-12-21 12:30:00,35.76,35.81,35.74,35.76,97658.0,34.8236,34.8723,34.8041,34.8236,97658.0
2022-12-21 12:35:00,35.75,35.77,35.71,35.76,55959.0,34.8138,34.8333,34.7749,34.8236,55959.0
2022-12-21 12:40:00,35.76,35.84,35.75,35.78,59831.0,34.8236,34.9015,34.8138,34.8431,59831.0
2022-12-21 12:45:00,35.78,35.84,35.75,35.84,61634.0,34.8431,34.9015,34.8138,34.9015,61634.0
2022-12-21 12:50:00,35.83,35.84,35.79,35.82,70552.0,34.8917,34.9015,34.8528,34.882,70552.0
2022-12-21 12:55:00,35.82,35.82,35.75,35.81,88528.0,34.882,34.882,34.8138,34.8723,88528.0
2022-12-21 13:00:00,35.82,35.89,35.81,35.89,86885.0,34.882,34.9502,34.8723,34.9502,86885.0
2022-12-21 13:05:00,35.89,35.92,35.87,35.89,59833.0,34.9502,34.9794,34.9307,34.9502,59833.0
2022-12-21 13:10:00,35.9,35.94,35.87,35.89,71479.0,34.9599,34.9989,34.9307,34.9502,71479.0
2022-12-21 13:15:00,35.89,35.92,35.88,35.89,56130.0,34.9502,34.9794,34.9404,34.9502,56130.0
2022-12-21 13:20:00,35.9,35.92,35.86,35.89,78466.0,34.9599,34.9794,34.921,34.9502,78466.0
2022-12-21 13:25:00,35.89,35.93,35.85,35.9,109471.0,34.9502,34.9891,34.9112,34.9599,109471.0
2022-12-21 13:30:00,35.9,36.0,35.89,35.98,168736.0,34.9599,35.0573,34.9502,35.0378,168736.0
2022-12-21 13:35:00,35.97,36.0,35.94,36.0,78953.0,35.0281,35.0573,34.9989,35.0573,78953.0
2022-12-21 13:40:00,35.99,36.0,35.96,36.0,119859.0,35.0476,35.0573,35.0183,35.0573,119859.0
2022-12-21 13:45:00,36.0,36.04,35.98,36.0,114024.0,35.0573,35.0962,35.0378,35.0573,114024.0
2022-12-21 13:50:00,36.0,36.03,35.96,36.02,75133.0,35.0573,35.0865,35.0183,35.0768,75133.0
2022-12-21 13:55:00,36.02,36.03,35.94,35.95,66722.0,35.0768,35.0865,34.9989,35.0086,66722.0
2022-12-21 14:00:00,35.95,36.02,35.95,35.98,95425.0,35.0086,35.0768,35.0086,35.0378,95425.0
2022-12-21 14:05:00,35.98,35.99,35.94,35.97,81151.0,35.0378,35.0476,34.9989,35.0281,81151.0
2022-12-21 14:10:00,35.97,35.97,35.94,35.95,63818.0,35.0281,35.0281,34.9989,35.0086,63818.0
2022-12-21 14:15:00,35.96,36.01,35.94,35.95,71706.0,35.0183,35.067,34.9989,35.0086,71706.0
2022-12-21 14:20:00,35.95,35.96,35.92,35.93,77770.0,35.0086,35.0183,34.9794,34.9891,77770.0
2022-12-21 14:25:00,35.93,35.97,35.9,35.91,95681.0,34.9891,35.0281,34.9599,34.9696,95681.0
2022-12-21 14:30:00,35.91,35.97,35.88,35.95,87317.0,34.9696,35.0281,34.9404,35.0086,87317.0
2022-12-21 14:35:00,35.95,35.96,35.87,35.91,112961.0,35.0086,35.0183,34.9307,34.9696,112961.0
2022-12-21 14:40:00,35.91,35.92,35.85,35.86,123788.0,34.9696,34.9794,34.9112,34.921,123788.0
2022-12-21 14:45:00,35.87,35.94,35.85,35.93,77698.0,34.9307,34.9989,34.9112,34.9891,77698.0
2022-12-21 14:50:00,35.92,35.93,35.86,35.89,99943.0,34.9794,34.9891,34.921,34.9502,99943.0
2022-12-21 14:55:00,35.89,35.92,35.86,35.86,213144.0,34.9502,34.9794,34.921,34.921,213144.0
2022-12-21 15:00:00,35.86,35.94,35.85,35.94,100412.0,34.921,34.9989,34.9112,34.9989,100412.0
2022-12-21 15:05:00,35.94,35.94,35.85,35.88,76442.0,34.9989,34.9989,34.9112,34.9404,76442.0
2022-12-21 15:10:00,35.88,35.9,35.83,35.88,100276.0,34.9404,34.9599,34.8917,34.9404,100276.0
2022-12-21 15:15:00,35.88,35.88,35.84,35.84,89266.0,34.9404,34.9404,34.9015,34.9015,89266.0
2022-12-21 15:20:00,35.84,35.88,35.83,35.88,98455.0,34.9015,34.9404,34.8917,34.9404,98455.0
2022-12-21 15:25:00,35.88,35.91,35.85,35.86,100199.0,34.9404,34.9696,34.9112,34.921,100199.0
2022-12-21 15:30:00,35.86,35.9,35.83,35.86,122499.0,34.921,34.9599,34.8917,34.921,122499.0
2022-12-21 15:35:00,35.87,35.92,35.85,35.87,123138.0,34.9307,34.9794,34.9112,34.9307,123138.0
2022-12-21 15:40:00,35.87,35.87,35.81,35.84,94315.0,34.9307,34.9307,34.8723,34.9015,94315.0
2022-12-21 15:45:00,35.84,35.87,35.81,35.84,117335.0,34.9015,34.9307,34.8723,34.9015,117335.0
2022-12-21 15:50:00,35.84,35.86,35.81,35.86,202910.0,34.9015,34.921,34.8723,34.921,202910.0
2022-12-21 15:55:00,35.86,35.92,35.85,35.89,343585.0,34.921,34.9794,34.9112,34.9502,343585.0
2022-12-22 09:30:00,35.17,35.18,34.76,34.82,398331.0,34.249,34.2588,33.8498,33.9082,398331.0
2022-12-22 09:35:00,34.82,34.92,34.71,34.83,239389.0,33.9082,34.0056,33.8011,33.9179,239389.0
2022-12-22 09:40:00,34.83,34.86,34.56,34.57,184166.0,33.9179,33.9471,33.655,33.6647,184166.0
2022-12-22 09:45:00,34.58,34.58,34.47,34.54,169788.0,33.6745,33.6745,33.5674,33.6355,169788.0
2022-12-22 09:50:00,34.54,34.72,34.53,34.53,136129.0,33.6355,33.8108,33.6258,33.6258,136129.0
2022-12-22 09:55:00,34.53,34.53,34.41,34.51,255242.0,33.6258,33.6258,33.5089,33.6063,255242.0
2022-12-22 10:00:00,34.51,34.52,34.26,34.32,205601.0,33.6063,33.616,33.3629,33.4213,205601.0
2022-12-22 10:05:00,34.31,34.48,34.27,34.45,191211.0,33.4115,33.5771,33.3726,33.5479,191211.0
2022-12-22 10:10:00,34.45,34.54,34.33,34.52,256616.0,33.5479,33.6355,33.431,33.616,256616.0
2022-12-22 10:15:00,34.52,34.54,34.42,34.43,184181.0,33.616,33.6355,33.5187,33.5284,184181.0
2022-12-22 10:20:00,34.43,34.47,34.39,34.41,92720.0,33.5284,33.5674,33.4895,33.5089,92720.0
2022-12-22 10:25:00,34.41,34.5,34.38,34.41,103074.0,33.5089,33.5966,33.4797,33.5089,103074.0
2022-12-22 10:30:00,34.41,34.41,34.27,34.28,227028.0,33.5089,33.5089,33.3726,33.3823,227028.0
2022-12-22 10:35:00,34.28,34.32,34.21,34.22,129553.0,33.3823,33.4213,33.3142,33.3239,129553.0
2022-12-22 10:40:00,34.21,34.29,34.17,34.2,161829.0,33.3142,33.3921,33.2752,33.3044,161829.0
2022-12-22 10:45:00,34.2,34.33,34.16,34.32,135094.0,33.3044,33.431,33.2655,33.4213,135094.0
2022-12-22 10:50:00,34.33,34.34,34.23,34.26,146343.0,33.431,33.4408,33.3336,33.3629,146343.0
2022-12-22 10:55:00,34.26,34.3,34.22,34.25,163316.0,33.3629,33.4018,33.3239,33.3531,163316.0
2022-12-22 11:00:00,34.26,34.27,34.06,34.08,238561.0,33.3629,33.3726,33.1681,33.1876,238561.0
2022-12-22 11:05:00,34.08,34.16,34.07,34.09,216701.0,33.1876,33.2655,33.1778,33.1973,216701.0
2022-12-22 11:10:00,34.09,34.15,34.06,34.1,146979.0,33.1973,33.2557,33.1681,33.207,146979.0
2022-12-22 11:15:00,34.11,34.15,34.1,34.13,106253.0,33.2168,33.2557,33.207,33.2363,106253.0
2022-12-22 11:20:00,34.13,34.15,34.12,34.15,206606.0,33.2363,33.2557,33.2265,33.2557,206606.0
2022-12-22 11:25:00,34.15,34.15,34.04,34.05,187724.0,33.2557,33.2557,33.1486,33.1584,187724.0
2022-12-22 11:30:00,34.05,34.05,33.95,34.0,328107.0,33.1584,33.1584,33.061,33.1097,328107.0
2022-12-22 11:35:00,34.0,34.05,33.93,33.97,214365.0,33.1097,33.1584,33.0415,33.0804,214365.0
2022-12-22 11:40:00,33.97,34.01,33.92,33.96,96004.0,33.0804,33.1194,33.0318,33.0707,96004.0
2022-12-22 11:45:00,33.96,33.97,33.88,33.92,126842.0,33.0707,33.0804,32.9928,33.0318,126842.0
2022-12-22 11:50:00,33.91,34.0,33.9,33.99,116399.0,33.022,33.1097,33.0123,33.0999,116399.0
2022-12-22 11:55:00,33.98,34.0,33.95,33.96,122970.0,33.0902,33.1097,33.061,33.0707,122970.0
2022-12-22 12:00:00,33.96,33.98,33.92,33.98,91340.0,33.0707,33.0902,33.0318,33.0902,91340.0
2022-12-22 12:05:00,33.98,34.0,33.88,33.89,292985.0,33.0902,33.1097,32.9928,33.0025,292985.0
2022-12-22 12:10:00,33.89,33.93,33.84,33.86,252360.0,33.0025,33.0415,32.9539,32.9733,252360.0
2022-12-22 12:15:00,33.86,33.91,33.79,33.8,179830.0,32.9733,33.022,32.9052,32.9149,179830.0
2022-12-22 12:20:00,33.8,33.9,33.8,33.84,103236.0,32.9149,33.0123,32.9149,32.9539,103236.0
2022-12-22 12:25:00,33.84,33.88,33.64,33.66,184109.0,32.9539,32.9928,32.7591,32.7786,184109.0
2022-12-22 12:30:00,33.66,33.71,33.62,33.64,212715.0,32.7786,32.8273,32.7396,32.7591,212715.0
2022-12-22 12:35:00,33.64,33.64,33.51,33.55,191440.0,32.7591,32.7591,32.6325,32.6714,191440.0
2022-12-22 12:40:00,33.55,33.61,33.54,33.58,138397.0,32.6714,32.7299,32.6617,32.7007,138397.0
2022-12-22 12:45:00,33.58,33.58,33.48,33.5,348155.0,32.7007,32.7007,32.6033,32.6228,348155.0
2022-12-22 12:50:00,33.5,33.58,33.48,33.5,260802.0,32.6228,32.7007,32.6033,32.6228,260802.0
2022-12-22 12:55:00,33.5,33.59,33.49,33.55,116879.0,32.6228,32.7104,32.613,32.6714,116879.0
2022-12-22 13:00:00,33.54,33.54,33.42,33.47,163474.0,32.6617,32.6617,32.5449,32.5935,163474.0
2022-12-22 13:05:00,33.47,33.53,33.45,33.48,165927.0,32.5935,32.652,32.5741,32.6033,165927.0
2022-12-22 13:10:00,33.47,33.48,33.42,33.43,256314.0,32.5935,32.6033,32.5449,32.5546,256314.0
2022-12-22 13:15:00,33.42,33.56,33.42,33.51,122753.0,32.5449,32.6812,32.5449,32.6325,122753.0
2022-12-22 13:20:00,33.51,33.54,33.45,33.54,119456.0,32.6325,32.6617,32.5741,32.6617,119456.0
2022-12-22 13:25:00,33.53,33.54,33.48,33.5,113411.0,32.652,32.6617,32.6033,32.6228,113411.0
2022-12-22 13:30:00,33.49,33.49,33.4,33.43,131810.0,32.613,32.613,32.5254,32.5546,131810.0
2022-12-22 13:35:00,33.44,33.53,33.43,33.52,116350.0,32.5643,32.652,32.5546,32.6422,116350.0
2022-12-22 13:40:00,33.52,33.54,33.46,33.47,149717.0,32.6422,32.6617,32.5838,32.5935,149717.0
2022-12-22 13:45:00,33.47,33.48,33.38,33.39,177339.0,32.5935,32.6033,32.5059,32.5156,177339.0
2022-12-22 13:50:00,33.39,33.4,33.34,33.37,100543.0,32.5156,32.5254,32.4669,32.4962,100543.0
2022-12-22 13:55:00,33.37,33.38,33.28,33.3,269417.0,32.4962,32.5059,32.4085,32.428,269417.0
2022-12-22 14:00:00,33.29,33.41,33.28,33.34,365300.0,32.4183,32.5351,32.4085,32.4669,365300.0
2022-12-22 14:05:00,33.34,33.41,33.33,33.37,115961.0,32.4669,32.5351,32.4572,32.4962,115961.0
2022-12-22 14:10:00,33.38,33.51,33.37,33.51,104629.0,32.5059,32.6325,32.4962,32.6325,104629.0
2022-12-22 14:15:00,33.5,33.58,33.48,33.5,168394.0,32.6228,32.7007,32.6033,32.6228,168394.0
2022-12-22 14:20:00,33.5,33.53,33.43,33.52,108911.0,32.6228,32.652,32.5546,32.6422,108911.0
2022-12-22 14:25:00,33.53,33.57,33.48,33.57,99371.0,32.652,32.6909,32.6033,32.6909,99371.0
2022-12-22 14:30:00,33.57,33.61,33.53,33.59,143632.0,32.6909,32.7299,32.652,32.7104,143632.0
2022-12-22 14:35:00,33.59,33.6,33.42,33.45,113020.0,32.7104,32.7201,32.5449,32.5741,113020.0
2022-12-22 14:40:00,33.45,33.48,33.41,33.43,128316.0,32.5741,32.6033,32.5351,32.5546,128316.0
2022-12-22 14:45:00,33.42,33.5,33.42,33.49,120940.0,32.5449,32.6228,32.5449,32.613,120940.0
2022-12-22 14:50:00,33.49,33.51,33.44,33.49,135965.0,32.613,32.6325,32.5643,32.613,135965.0
2022-12-22 14:55:00,33.48,33.51,33.44,33.5,163169.0,32.6033,32.6325,32.5643,32.6228,163169.0
2022-12-22 15:00:00,33.5,33.54,33.45,33.51,122191.0,32.6228,32.6617,32.5741,32.6325,122191.0
2022-12-22 15:05:00,33.52,33.59,33.47,33.57,202574.0,32.6422,32.7104,32.5935,32.6909,202574.0
2022-12-22 15:10:00,33.58,33.58,33.5,33.52,157653.0,32.7007,32.7007,32.6228,32.6422,157653.0
2022-12-22 15:15:00,33.53,33.66,33.52,33.65,194578.0,32.652,32.7786,32.6422,32.7688,194578.0
2022-12-22 15:20:00,33.66,33.75,33.64,33.68,297103.0,32.7786,32.8662,32.7591,32.798,297103.0
2022-12-22 15:25:00,33.68,33.71,33.63,33.69,322354.0,32.798,32.8273,32.7494,32.8078,322354.0
2022-12-22 15:30:00,33.69,33.7,33.59,33.61,250914.0,32.8078,32.8175,32.7104,32.7299,250914.0
2022-12-22 15:35:00,33.61,33.62,33.5,33.51,322732.0,32.7299,32.7396,32.6228,32.6325,322732.0
2022-12-22 15:40:00,33.5,33.51,33.42,33.48,330971.0,32.6228,32.6325,32.5449,32.6033,330971.0
2022-12-22 15:45:00,33.48,33.53,33.45,33.52,414765.0,32.6033,32.652,32.5741,32.6422,414765.0
2022-12-22 15:50:00,33.52,33.6,33.5,33.51,661151.0,32.6422,32.7201,32.6228,32.6325,661151.0
2022-12-22 15:55:00,33.51,33.59,33.43,33.52,1390279.0,32.6325,32.7104,32.5546,32.6422,1390279.0
2022-12-23 09:30:00,33.68,33.8,33.43,33.45,304731.0,32.798,32.9149,32.5546,32.5741,304731.0
2022-12-23 09:35:00,33.45,33.5,33.36,33.41,121012.0,32.5741,32.6228,32.4864,32.5351,121012.0
2022-12-23 09:40:00,33.4,33.5,33.31,33.31,121782.0,32.5254,32.6228,32.4377,32.4377,121782.0
2022-12-23 09:45:00,33.32,33.33,33.19,33.3,149945.0,32.4475,32.4572,32.3209,32.428,149945.0
2022-12-23 09:50:00,33.3,33.34,33.18,33.27,97728.0,32.428,32.4669,32.3111,32.3988,97728.0
2022-12-23 09:55:00,33.27,33.29,33.23,33.26,114475.0,32.3988,32.4183,32.3598,32.389,114475.0
2022-12-23 10:00:00,33.26,33.47,33.21,33.32,221781.0,32.389,32.5935,32.3404,32.4475,221781.0
2022-12-23 10:05:00,33.32,33.42,33.26,33.4,120790.0,32.4475,32.5449,32.389,32.5254,120790.0
2022-12-23 10:10:00,33.39,33.52,33.38,33.41,118146.0,32.5156,32.6422,32.5059,32.5351,118146.0
2022-12-23 10:15:00,33.4,33.53,33.37,33.5,89779.0,32.5254,32.652,32.4962,32.6228,89779.0
2022-12-23 10:20:00,33.5,33.53,33.43,33.48,70495.0,32.6228,32.652,32.5546,32.6033,70495.0
2022-12-23 10:25:00,33.47,33.54,33.46,33.51,68461.0,32.5935,32.6617,32.5838,32.6325,68461.0
2022-12-23 10:30:00,33.51,33.69,33.51,33.69,98616.0,32.6325,32.8078,32.6325,32.8078,98616.0
2022-12-23 10:35:00,33.7,33.76,33.64,33.75,99411.0,32.8175,32.8759,32.7591,32.8662,99411.0
2022-12-23 10:40:00,33.76,33.76,33.64,33.67,73552.0,32.8759,32.8759,32.7591,32.7883,73552.0
2022-12-23 10:45:00,33.68,33.68,33.56,33.63,87133.0,32.798,32.798,32.6812,32.7494,87133.0
2022-12-23 10:50:00,33.62,33.62,33.46,33.48,82921.0,32.7396,32.7396,32.5838,32.6033,82921.0
2022-12-23 10:55:00,33.48,33.54,33.4,33.43,81804.0,32.6033,32.6617,32.5254,32.5546,81804.0
2022-12-23 11:00:00,33.43,33.45,33.32,33.34,87541.0,32.5546,32.5741,32.4475,32.4669,87541.0
2022-12-23 11:05:00,33.35,33.41,33.35,33.41,58890.0,32.4767,32.5351,32.4767,32.5351,58890.0
2022-12-23 11:10:00,33.41,33.51,33.41,33.48,82544.0,32.5351,32.6325,32.5351,32.6033,82544.0
2022-12-23 11:15:00,33.48,33.53,33.46,33.5,95578.0,32.6033,32.652,32.5838,32.6228,95578.0
2022-12-23 11:20:00,33.5,33.58,33.48,33.55,87421.0,32.6228,32.7007,32.6033,32.6714,87421.0
2022-12-23 11:25:00,33.54,33.59,33.51,33.57,89619.0,32.6617,32.7104,32.6325,32.6909,89619.0
2022-12-23 11:30:00,33.58,33.63,33.56,33.56,120862.0,32.7007,32.7494,32.6812,32.6812,120862.0
2022-12-23 11:35:00,33.56,33.73,33.56,33.72,110773.0,32.6812,32.8467,32.6812,32.837,110773.0
2022-12-23 11:40:00,33.72,33.76,33.64,33.68,116884.0,32.837,32.8759,32.7591,32.798,116884.0
2022-12-23 11:45:00,33.68,33.69,33.62,33.67,54683.0,32.798,32.8078,32.7396,32.7883,54683.0
2022-12-23 11:50:00,33.68,33.71,33.61,33.63,68365.0,32.798,32.8273,32.7299,32.7494,68365.0
2022-12-23 11:55:00,33.63,33.69,33.61,33.66,50774.0,32.7494,32.8078,32.7299,32.7786,50774.0
2022-12-23 12:00:00,33.66,33.71,33.62,33.69,57740.0,32.7786,32.8273,32.7396,32.8078,57740.0
2022-12-23 12:05:00,33.69,33.71,33.63,33.63,46165.0,32.8078,32.8273,32.7494,32.7494,46165.0
2022-12-23 12:10:00,33.64,33.75,33.63,33.73,49480.0,32.7591,32.8662,32.7494,32.8467,49480.0
2022-12-23 12:15:00,33.73,33.75,33.7,33.72,55297.0,32.8467,32.8662,32.8175,32.837,55297.0
2022-12-23 12:20:00,33.71,33.76,33.7,33.74,63524.0,32.8273,32.8759,32.8175,32.8565,63524.0
2022-12-23 12:25:00,33.74,33.77,33.7,33.7,72988.0,32.8565,32.8857,32.8175,32.8175,72988.0
2022-12-23 12:30:00,33.7,33.76,33.69,33.75,43150.0,32.8175,32.8759,32.8078,32.8662,43150.0
2022-12-23 12:35:00,33.75,33.76,33.68,33.7,50929.0,32.8662,32.8759,32.798,32.8175,50929.0
2022-12-23 12:40:00,33.71,33.73,33.63,33.64,47251.0,32.8273,32.8467,32.7494,32.7591,47251.0
2022-12-23 12:45:00,33.66,33.7,33.63,33.65,44436.0,32.7786,32.8175,32.7494,32.7688,44436.0
2022-12-23 12:50:00,33.64,33.69,33.63,33.67,60403.0,32.7591,32.8078,32.7494,32.7883,60403.0
2022-12-23 12:55:00,33.66,33.71,33.66,33.7,36860.0,32.7786,32.8273,32.7786,32.8175,36860.0
2022-12-23 13:00:00,33.7,33.73,33.65,33.71,37476.0,32.8175,32.8467,32.7688,32.8273,37476.0
2022-12-23 13:05:00,33.72,33.73,33.68,33.73,60607.0,32.837,32.8467,32.798,32.8467,60607.0
2022-12-23 13:10:00,33.73,33.74,33.64,33.65,49519.0,32.8467,32.8565,32.7591,32.7688,49519.0
2022-12-23 13:15:00,33.65,33.7,33.64,33.65,77025.0,32.7688,32.8175,32.7591,32.7688,77025.0
2022-12-23 13:20:00,33.65,33.7,33.63,33.68,71168.0,32.7688,32.8175,32.7494,32.798,71168.0
2022-12-23 13:25:00,33.68,33.73,33.67,33.72,18680.0,32.798,32.8467,32.7883,32.837,18680.0
2022-12-23 13:30:00,33.73,33.76,33.71,33.75,63088.0,32.8467,32.8759,32.8273,32.8662,63088.0
2022-12-23 13:35:00,33.76,33.77,33.72,33.76,42654.0,32.8759,32.8857,32.837,32.8759,42654.0
2022-12-23 13:40:00,33.77,33.82,33.73,33.73,54326.0,32.8857,32.9344,32.8467,32.8467,54326.0
2022-12-23 13:45:00,33.74,33.74,33.65,33.71,48764.0,32.8565,32.8565,32.7688,32.8273,48764.0
2022-12-23 13:50:00,33.72,33.75,33.7,33.75,34651.0,32.837,32.8662,32.8175,32.8662,34651.0
2022-12-23 13:55:00,33.75,33.76,33.7,33.72,39056.0,32.8662,32.8759,32.8175,32.837,39056.0
2022-12-23 14:00:00,33.72,33.72,33.66,33.67,42795.0,32.837,32.837,32.7786,32.7883,42795.0
2022-12-23 14:05:00,33.66,33.7,33.65,33.66,69419.0,32.7786,32.8175,32.7688,32.7786,69419.0
2022-12-23 14:10:00,33.66,33.71,33.65,33.66,69889.0,32.7786,32.8273,32.7688,32.7786,69889.0
2022-12-23 14:15:00,33.66,33.72,33.66,33.7,89204.0,32.7786,32.837,32.7786,32.8175,89204.0
2022-12-23 14:20:00,33.7,33.71,33.64,33.66,41305.0,32.8175,32.8273,32.7591,32.7786,41305.0
2022-12-23 14:25:00,33.66,33.68,33.63,33.65,96039.0,32.7786,32.798,32.7494,32.7688,96039.0
2022-12-23 14:30:00,33.65,33.69,33.64,33.66,97056.0,32.7688,32.8078,32.7591,32.7786,97056.0
2022-12-23 14:35:00,33.67,33.74,33.65,33.73,52894.0,32.7883,32.8565,32.7688,32.8467,52894.0
2022-12-23 14:40:00,33.73,33.74,33.68,33.7,65966.0,32.8467,32.8565,32.798,32.8175,65966.0
2022-12-23 14:45:00,33.7,33.7,33.63,33.63,98019.0,32.8175,32.8175,32.7494,32.7494,98019.0
2022-12-23 14:50:00,33.63,33.74,33.63,33.74,57495.0,32.7494,32.8565,32.7494,32.8565,57495.0
2022-12-23 14:55:00,33.74,33.76,33.73,33.74,65643.0,32.8565,32.8759,32.8467,32.8565,65643.0
2022-12-23 15:00:00,33.75,33.8,33.74,33.76,71879.0,32.8662,32.9149,32.8565,32.8759,71879.0
2022-12-23 15:05:00,33.76,33.77,33.73,33.75,61136.0,32.8759,32.8857,32.8467,32.8662,61136.0
2022-12-23 15:10:00,33.75,33.78,33.74,33.77,55109.0,32.8662,32.8954,32.8565,32.8857,55109.0
2022-12-23 15:15:00,33.77,33.8,33.76,33.77,79622.0,32.8857,32.9149,32.8759,32.8857,79622.0
2022-12-23 15:20:00,33.77,33.8,33.73,33.74,72810.0,32.8857,32.9149,32.8467,32.8565,72810.0
2022-12-23 15:25:00,33.75,33.83,33.74,33.79,224028.0,32.8662,32.9441,32.8565,32.9052,224028.0
2022-12-23 15:30:00,33.79,33.84,33.77,33.8,106566.0,32.9052,32.9539,32.8857,32.9149,106566.0
2022-12-23 15:35:00,33.8,33.8,33.72,33.75,106116.0,32.9149,32.9149,32.837,32.8662,106116.0
2022-12-23 15:40:00,33.76,33.81,33.75,33.81,116399.0,32.8759,32.9246,32.8662,32.9246,116399.0
2022-12-23 15:45:00,33.8,33.83,33.77,33.83,177786.0,32.9149,32.9441,32.8857,32.9441,177786.0
2022-12-23 15:50:00,33.83,33.87,33.76,33.84,320577.0,32.9441,32.9831,32.8759,32.9539,320577.0
2022-12-23 15:55:00,33.85,33.88,33.77,33.84,828670.0,32.9636,32.9928,32.8857,32.9539,828670.0
2022-12-27 09:30:00,33.52,33.54,33.22,33.25,253125.0,32.6422,32.6617,32.3501,32.3793,253125.0
2022-12-27 09:35:00,33.24,33.24,33.02,33.1,214497.0,32.3696,32.3696,32.1553,32.2332,214497.0
2022-12-27 09:40:00,33.1,33.28,33.02,33.27,196995.0,32.2332,32.4085,32.1553,32.3988,196995.0
2022-12-27 09:45:00,33.27,33.28,33.19,33.26,126092.0,32.3988,32.4085,32.3209,32.389,126092.0
2022-12-27 09:50:00,33.26,33.41,33.2,33.39,121383.0,32.389,32.5351,32.3306,32.5156,121383.0
2022-12-27 09:55:00,33.38,33.42,33.25,33.26,98924.0,32.5059,32.5449,32.3793,32.389,98924.0
2022-12-27 10:00:00,33.25,33.35,33.23,33.35,144816.0,32.3793,32.4767,32.3598,32.4767,144816.0
2022-12-27 10:05:00,33.34,33.37,33.31,33.33,106031.0,32.4669,32.4962,32.4377,32.4572,106031.0
2022-12-27 10:10:00,33.33,33.36,33.28,33.35,65519.0,32.4572,32.4864,32.4085,32.4767,65519.0
2022-12-27 10:15:00,33.36,33.51,33.32,33.46,100809.0,32.4864,32.6325,32.4475,32.5838,100809.0
2022-12-27 10:20:00,33.46,33.57,33.45,33.52,83298.0,32.5838,32.6909,32.5741,32.6422,83298.0
2022-12-27 10:25:00,33.52,33.6,33.52,33.57,65721.0,32.6422,32.7201,32.6422,32.6909,65721.0
2022-12-27 10:30:00,33.57,33.59,33.46,33.55,57892.0,32.6909,32.7104,32.5838,32.6714,57892.0
2022-12-27 10:35:00,33.55,33.6,33.52,33.57,87893.0,32.6714,32.7201,32.6422,32.6909,87893.0
2022-12-27 10:40:00,33.57,33.59,33.53,33.54,79964.0,32.6909,32.7104,32.652,32.6617,79964.0
2022-12-27 10:45:00,33.55,33.61,33.54,33.57,37898.0,32.6714,32.7299,32.6617,32.6909,37898.0
2022-12-27 10:50:00,33.57,33.6,33.52,33.52,48961.0,32.6909,32.7201,32.6422,32.6422,48961.0
2022-12-27 10:55:00,33.52,33.54,33.49,33.5,64841.0,32.6422,32.6617,32.613,32.6228,64841.0
2022-12-27 11:00:00,33.5,33.56,33.48,33.48,98196.0,32.6228,32.6812,32.6033,32.6033,98196.0
2022-12-27 11:05:00,33.49,33.49,33.41,33.45,72773.0,32.613,32.613,32.5351,32.5741,72773.0
2022-12-27 11:10:00,33.45,33.45,33.41,33.43,57060.0,32.5741,32.5741,32.5351,32.5546,57060.0
2022-12-27 11:15:00,33.43,33.48,33.42,33.43,37032.0,32.5546,32.6033,32.5449,32.5546,37032.0
2022-12-27 11:20:00,33.43,33.55,33.42,33.55,111644.0,32.5546,32.6714,32.5449,32.6714,111644.0
2022-12-27 11:25:00,33.55,33.55,33.49,33.5,57714.0,32.6714,32.6714,32.613,32.6228,57714.0
2022-12-27 11:30:00,33.51,33.58,33.5,33.51,94820.0,32.6325,32.7007,32.6228,32.6325,94820.0
2022-12-27 11:35:00,33.52,33.63,33.51,33.61,55026.0,32.6422,32.7494,32.6325,32.7299,55026.0
2022-12-27 11:40:00,33.62,33.64,33.56,33.64,51085.0,32.7396,32.7591,32.6812,32.7591,51085.0
2022-12-27 11:45:00,33.63,33.67,33.61,33.62,51615.0,32.7494,32.7883,32.7299,32.7396,51615.0
2022-12-27 11:50:00,33.63,33.63,33.6,33.61,38806.0,32.7494,32.7494,32.7201,32.7299,38806.0
2022-12-27 11:55:00,33.62,33.68,33.62,33.66,40003.0,32.7396,32.798,32.7396,32.7786,40003.0
2022-12-27 12:00:00,33.66,33.7,33.62,33.68,36291.0,32.7786,32.8175,32.7396,32.798,36291.0
2022-12-27 12:05:00,33.68,33.68,33.63,33.65,38840.0,32.798,32.798,32.7494,32.7688,38840.0
2022-12-27 12:10:00,33.65,33.74,33.64,33.73,188718.0,32.7688,32.8565,32.7591,32.8467,188718.0
2022-12-27 12:15:00,33.72,33.75,33.7,33.72,52695.0,32.837,32.8662,32.8175,32.837,52695.0
2022-12-27 12:20:00,33.73,33.73,33.61,33.62,69471.0,32.8467,32.8467,32.7299,32.7396,69471.0
2022-12-27 12:25:00,33.62,33.67,33.62,33.65,37160.0,32.7396,32.7883,32.7396,32.7688,37160.0
2022-12-27 12:30:00,33.65,33.73,33.64,33.71,46162.0,32.7688,32.8467,32.7591,32.8273,46162.0
2022-12-27 12:35:00,33.72,33.73,33.65,33.66,34518.0,32.837,32.8467,32.7688,32.7786,34518.0
2022-12-27 12:40:00,33.65,33.65,33.59,33.62,88074.0,32.7688,32.7688,32.7104,32.7396,88074.0
2022-12-27 12:45:00,33.61,33.64,33.59,33.6,71812.0,32.7299,32.7591,32.7104,32.7201,71812.0
2022-12-27 12:50:00,33.59,33.62,33.54,33.61,123163.0,32.7104,32.7396,32.6617,32.7299,123163.0
2022-12-27 12:55:00,33.61,33.67,33.6,33.67,89052.0,32.7299,32.7883,32.7201,32.7883,89052.0
2022-12-27 13:00:00,33.68,33.71,33.66,33.66,59684.0,32.798,32.8273,32.7786,32.7786,59684.0
2022-12-27 13:05:00,33.66,33.72,33.66,33.7,42958.0,32.7786,32.837,32.7786,32.8175,42958.0
2022-12-27 13:10:00,33.7,33.71,33.61,33.62,49931.0,32.8175,32.8273,32.7299,32.7396,49931.0
2022-12-27 13:15:00,33.62,33.62,33.56,33.59,32875.0,32.7396,32.7396,32.6812,32.7104,32875.0
2022-12-27 13:20:00,33.59,33.59,33.54,33.55,53833.0,32.7104,32.7104,32.6617,32.6714,53833.0
2022-12-27 13:25:00,33.56,33.62,33.55,33.6,71126.0,32.6812,32.7396,32.6714,32.7201,71126.0
2022-12-27 13:30:00,33.59,33.6,33.57,33.59,47963.0,32.7104,32.7201,32.6909,32.7104,47963.0
2022-12-27 13:35:00,33.59,33.61,33.55,33.55,38934.0,32.7104,32.7299,32.6714,32.6714,38934.0
2022-12-27 13:40:00,33.56,33.56,33.52,33.54,32283.0,32.6812,32.6812,32.6422,32.6617,32283.0
2022-12-27 13:45:00,33.54,33.56,33.48,33.55,63598.0,32.6617,32.6812,32.6033,32.6714,63598.0
2022-12-27 13:50:00,33.56,33.56,33.5,33.54,62563.0,32.6812,32.6812,32.6228,32.6617,62563.0
2022-12-27 13:55:00,33.54,33.55,33.49,33.51,67652.0,32.6617,32.6714,32.613,32.6325,67652.0
2022-12-27 14:00:00,33.5,33.58,33.49,33.58,68182.0,32.6228,32.7007,32.613,32.7007,68182.0
2022-12-27 14:05:00,33.58,33.58,33.54,33.55,48001.0,32.7007,32.7007,32.6617,32.6714,48001.0
2022-12-27 14:10:00,33.55,33.56,33.51,33.54,51621.0,32.6714,32.6812,32.6325,32.6617,51621.0
2022-12-27 14:15:00,33.53,33.53,33.46,33.48,69272.0,32.652,32.652,32.5838,32.6033,69272.0
2022-12-27 14:20:00,33.47,33.47,33.44,33.45,52909.0,32.5935,32.5935,32.5643,32.5741,52909.0
2022-12-27 14:25:00,33.46,33.47,33.43,33.45,47778.0,32.5838,32.5935,32.5546,32.5741,47778.0
2022-12-27 14:30:00,33.44,33.48,33.43,33.48,90406.0,32.5643,32.6033,32.5546,32.6033,90406.0
2022-12-27 14:35:00,33.48,33.49,33.38,33.4,49206.0,32.6033,32.613,32.5059,32.5254,49206.0
2022-12-27 14:40:00,33.4,33.44,33.37,33.44,51594.0,32.5254,32.5643,32.4962,32.5643,51594.0
2022-12-27 14:45:00,33.44,33.52,33.44,33.52,31972.0,32.5643,32.6422,32.5643,32.6422,31972.0
2022-12-27 14:50:00,33.52,33.55,33.51,33.54,43544.0,32.6422,32.6714,32.6325,32.6617,43544.0
2022-12-27 14:55:00,33.54,33.56,33.5,33.53,101311.0,32.6617,32.6812,32.6228,32.652,101311.0
2022-12-27 15:00:00,33.54,33.57,33.53,33.54,62072.0,32.6617,32.6909,32.652,32.6617,62072.0
2022-12-27 15:05:00,33.54,33.59,33.54,33.58,31897.0,32.6617,32.7104,32.6617,32.7007,31897.0
2022-12-27 15:10:00,33.58,33.58,33.54,33.57,81717.0,32.7007,32.7007,32.6617,32.6909,81717.0
2022-12-27 15:15:00,33.57,33.59,33.55,33.55,62420.0,32.6909,32.7104,32.6714,32.6714,62420.0
2022-12-27 15:20:00,33.54,33.59,33.54,33.58,94644.0,32.6617,32.7104,32.6617,32.7007,94644.0
2022-12-27 15:25:00,33.58,33.59,33.55,33.57,67818.0,32.7007,32.7104,32.6714,32.6909,67818.0
2022-12-27 15:30:00,33.57,33.59,33.5,33.54,88610.0,32.6909,32.7104,32.6228,32.6617,88610.0
2022-12-27 15:35:00,33.54,33.54,33.48,33.52,106358.0,32.6617,32.6617,32.6033,32.6422,106358.0
2022-12-27 15:40:00,33.52,33.53,33.48,33.49,118043.0,32.6422,32.652,32.6033,32.613,118043.0
2022-12-27 15:45:00,33.49,33.5,33.41,33.42,365982.0,32.613,32.6228,32.5351,32.5449,365982.0
2022-12-27 15:50:00,33.43,33.43,33.3,33.3,499316.0,32.5546,32.5546,32.428,32.428,499316.0
2022-12-27 15:55:00,33.32,33.33,33.26,33.33,855631.0,32.4475,32.4572,32.389,32.4572,855631.0
2022-12-28 09:30:00,33.32,33.42,33.07,33.31,233423.0,32.4475,32.5449,32.204,32.4377,233423.0
2022-12-28 09:35:00,33.34,33.5,33.28,33.36,80003.0,32.4669,32.6228,32.4085,32.4864,80003.0
2022-12-28 09:40:00,33.34,33.4,33.29,33.29,46976.0,32.4669,32.5254,32.4183,32.4183,46976.0
2022-12-28 09:45:00,33.29,33.38,33.28,33.34,78721.0,32.4183,32.5059,32.4085,32.4669,78721.0
2022-12-28 09:50:00,33.34,33.35,33.13,33.18,70138.0,32.4669,32.4767,32.2624,32.3111,70138.0
2022-12-28 09:55:00,33.18,33.26,33.13,33.16,62645.0,32.3111,32.389,32.2624,32.2917,62645.0
2022-12-28 10:00:00,33.15,33.23,33.12,33.21,67472.0,32.2819,32.3598,32.2527,32.3404,67472.0
2022-12-28 10:05:00,33.22,33.27,33.16,33.18,83837.0,32.3501,32.3988,32.2917,32.3111,83837.0
2022-12-28 10:10:00,33.19,33.2,33.13,33.13,58657.0,32.3209,32.3306,32.2624,32.2624,58657.0
2022-12-28 10:15:00,33.14,33.21,33.11,33.16,53164.0,32.2722,32.3404,32.243,32.2917,53164.0
2022-12-28 10:20:00,33.16,33.21,33.14,33.15,77316.0,32.2917,32.3404,32.2722,32.2819,77316.0
2022-12-28 10:25:00,33.16,33.16,32.91,32.94,171410.0,32.2917,32.2917,32.0482,32.0774,171410.0
2022-12-28 10:30:00,32.94,33.01,32.91,33.01,114662.0,32.0774,32.1456,32.0482,32.1456,114662.0
2022-12-28 10:35:00,33.01,33.03,32.95,32.97,88190.0,32.1456,32.1651,32.0872,32.1066,88190.0
2022-12-28 10:40:00,32.97,32.99,32.92,32.97,59708.0,32.1066,32.1261,32.0579,32.1066,59708.0
2022-12-28 10:45:00,32.95,32.96,32.85,32.86,95663.0,32.0872,32.0969,31.9898,31.9995,95663.0
2022-12-28 10:50:00,32.86,32.93,32.82,32.89,104230.0,31.9995,32.0677,31.9606,32.0287,104230.0
2022-12-28 10:55:00,32.89,32.9,32.8,32.81,79483.0,32.0287,32.0385,31.9411,31.9508,79483.0
2022-12-28 11:00:00,32.81,32.84,32.74,32.8,123248.0,31.9508,31.98,31.8827,31.9411,123248.0
2022-12-28 11:05:00,32.8,32.83,32.69,32.74,80532.0,31.9411,31.9703,31.834,31.8827,80532.0
2022-12-28 11:10:00,32.73,32.75,32.6,32.61,197739.0,31.8729,31.8924,31.7463,31.7561,197739.0
2022-12-28 11:15:00,32.61,32.76,32.59,32.75,119337.0,31.7561,31.9021,31.7366,31.8924,119337.0
2022-12-28 11:20:00,32.74,32.78,32.73,32.77,77664.0,31.8827,31.9216,31.8729,31.9119,77664.0
2022-12-28 11:25:00,32.77,32.81,32.74,32.8,69745.0,31.9119,31.9508,31.8827,31.9411,69745.0
2022-12-28 11:30:00,32.8,32.83,32.75,32.75,109581.0,31.9411,31.9703,31.8924,31.8924,109581.0
2022-12-28 11:35:00,32.76,32.81,32.75,32.76,88056.0,31.9021,31.9508,31.8924,31.9021,88056.0
2022-12-28 11:40:00,32.76,32.8,32.69,32.73,94522.0,31.9021,31.9411,31.834,31.8729,94522.0
2022-12-28 11:45:00,32.73,32.78,32.7,32.76,72386.0,31.8729,31.9216,31.8437,31.9021,72386.0
2022-12-28 11:50:00,32.77,32.78,32.73,32.77,67022.0,31.9119,31.9216,31.8729,31.9119,67022.0
2022-12-28 11:55:00,32.76,32.77,32.67,32.68,62234.0,31.9021,31.9119,31.8145,31.8242,62234.0
2022-12-28 12:00:00,32.67,32.71,32.62,32.65,107841.0,31.8145,31.8534,31.7658,31.795,107841.0
2022-12-28 12:05:00,32.66,32.68,32.62,32.65,44866.0,31.8048,31.8242,31.7658,31.795,44866.0
2022-12-28 12:10:00,32.64,32.66,32.53,32.58,181719.0,31.7853,31.8048,31.6782,31.7268,181719.0
2022-12-28 12:15:00,32.58,32.66,32.56,32.65,59581.0,31.7268,31.8048,31.7074,31.795,59581.0
2022-12-28 12:20:00,32.65,32.69,32.63,32.66,50882.0,31.795,31.834,31.7755,31.8048,50882.0
2022-12-28 12:25:00,32.66,32.72,32.65,32.7,78836.0,31.8048,31.8632,31.795,31.8437,78836.0
2022-12-28 12:30:00,32.71,32.77,32.68,32.71,116441.0,31.8534,31.9119,31.8242,31.8534,116441.0
2022-12-28 12:35:00,32.71,32.79,32.71,32.75,78627.0,31.8534,31.9313,31.8534,31.8924,78627.0
2022-12-28 12:40:00,32.75,32.78,32.68,32.73,90227.0,31.8924,31.9216,31.8242,31.8729,90227.0
2022-12-28 12:45:00,32.73,32.79,32.72,32.77,58344.0,31.8729,31.9313,31.8632,31.9119,58344.0
2022-12-28 12:50:00,32.78,32.79,32.72,32.79,60066.0,31.9216,31.9313,31.8632,31.9313,60066.0
2022-12-28 12:55:00,32.79,32.83,32.75,32.8,92256.0,31.9313,31.9703,31.8924,31.9411,92256.0
2022-12-28 13:00:00,32.8,32.9,32.79,32.89,75495.0,31.9411,32.0385,31.9313,32.0287,75495.0
2022-12-28 13:05:00,32.89,32.93,32.85,32.92,130598.0,32.0287,32.0677,31.9898,32.0579,130598.0
2022-12-28 13:10:00,32.92,32.97,32.86,32.88,105337.0,32.0579,32.1066,31.9995,32.019,105337.0
2022-12-28 13:15:00,32.88,32.9,32.83,32.86,73440.0,32.019,32.0385,31.9703,31.9995,73440.0
2022-12-28 13:20:00,32.86,32.87,32.75,32.77,54377.0,31.9995,32.0093,31.8924,31.9119,54377.0
2022-12-28 13:25:00,32.77,32.82,32.75,32.81,60309.0,31.9119,31.9606,31.8924,31.9508,60309.0
2022-12-28 13:30:00,32.81,32.81,32.72,32.73,67730.0,31.9508,31.9508,31.8632,31.8729,67730.0
2022-12-28 13:35:00,32.72,32.75,32.7,32.71,62994.0,31.8632,31.8924,31.8437,31.8534,62994.0
2022-12-28 13:40:00,32.72,32.79,32.71,32.78,68237.0,31.8632,31.9313,31.8534,31.9216,68237.0
2022-12-28 13:45:00,32.77,32.81,32.76,32.77,65524.0,31.9119,31.9508,31.9021,31.9119,65524.0
2022-12-28 13:50:00,32.77,32.83,32.75,32.83,61051.0,31.9119,31.9703,31.8924,31.9703,61051.0
2022-12-28 13:55:00,32.82,32.83,32.74,32.78,66331.0,31.9606,31.9703,31.8827,31.9216,66331.0
2022-12-28 14:00:00,32.79,32.82,32.77,32.8,48935.0,31.9313,31.9606,31.9119,31.9411,48935.0
2022-12-28 14:05:00,32.8,32.85,32.78,32.79,104680.0,31.9411,31.9898,31.9216,31.9313,104680.0
2022-12-28 14:10:00,32.79,32.82,32.77,32.82,56091.0,31.9313,31.9606,31.9119,31.9606,56091.0
2022-12-28 14:15:00,32.82,32.82,32.75,32.77,56894.0,31.9606,31.9606,31.8924,31.9119,56894.0
2022-12-28 14:20:00,32.77,32.79,32.76,32.78,43409.0,31.9119,31.9313,31.9021,31.9216,43409.0
2022-12-28 14:25:00,32.78,32.79,32.71,32.72,51626.0,31.9216,31.9313,31.8534,31.8632,51626.0
2022-12-28 14:30:00,32.71,32.74,32.67,32.68,77325.0,31.8534,31.8827,31.8145,31.8242,77325.0
2022-12-28 14:35:00,32.68,32.73,32.66,32.7,67158.0,31.8242,31.8729,31.8048,31.8437,67158.0
2022-12-28 14:40:00,32.7,32.76,32.7,32.73,66887.0,31.8437,31.9021,31.8437,31.8729,66887.0
2022-12-28 14:45:00,32.73,32.76,32.72,32.73,65615.0,31.8729,31.9021,31.8632,31.8729,65615.0
2022-12-28 14:50:00,32.73,32.73,32.7,32.72,50031.0,31.8729,31.8729,31.8437,31.8632,50031.0
2022-12-28 14:55:00,32.71,32.73,32.68,32.69,63949.0,31.8534,31.8729,31.8242,31.834,63949.0
2022-12-28 15:00:00,32.69,32.7,32.62,32.64,84739.0,31.834,31.8437,31.7658,31.7853,84739.0
2022-12-28 15:05:00,32.64,32.67,32.63,32.65,68778.0,31.7853,31.8145,31.7755,31.795,68778.0
2022-12-28 15:10:00,32.66,32.66,32.61,32.62,65067.0,31.8048,31.8048,31.7561,31.7658,65067.0
2022-12-28 15:15:00,32.61,32.67,32.6,32.63,90403.0,31.7561,31.8145,31.7463,31.7755,90403.0
2022-12-28 15:20:00,32.63,32.64,32.58,32.6,75215.0,31.7755,31.7853,31.7268,31.7463,75215.0
2022-12-28 15:25:00,32.61,32.62,32.54,32.55,124617.0,31.7561,31.7658,31.6879,31.6976,124617.0
2022-12-28 15:30:00,32.55,32.59,32.54,32.58,120271.0,31.6976,31.7366,31.6879,31.7268,120271.0
2022-12-28 15:35:00,32.57,32.61,32.55,32.59,172765.0,31.7171,31.7561,31.6976,31.7366,172765.0
2022-12-28 15:40:00,32.6,32.64,32.57,32.58,150451.0,31.7463,31.7853,31.7171,31.7268,150451.0
2022-12-28 15:45:00,32.57,32.61,32.54,32.59,209008.0,31.7171,31.7561,31.6879,31.7366,209008.0
2022-12-28 15:50:00,32.59,32.61,32.55,32.59,317669.0,31.7366,31.7561,31.6976,31.7366,317669.0
2022-12-28 15:55:00,32.59,32.59,32.51,32.52,503272.0,31.7366,31.7366,31.6587,31.6684,503272.0
2022-12-29 09:30:00,32.82,33.1,32.82,33.03,249786.0,31.9606,32.2332,31.9606,32.1651,249786.0
2022-12-29 09:35:00,33.02,33.12,32.98,32.98,65692.0,32.1553,32.2527,32.1164,32.1164,65692.0
2022-12-29 09:40:00,32.99,33.07,32.95,32.98,114635.0,32.1261,32.204,32.0872,32.1164,114635.0
2022-12-29 09:45:00,32.98,33.21,32.98,33.21,242458.0,32.1164,32.3404,32.1164,32.3404,242458.0
2022-12-29 09:50:00,33.21,33.24,33.1,33.21,123888.0,32.3404,32.3696,32.2332,32.3404,123888.0
2022-12-29 09:55:00,33.22,33.25,33.13,33.16,59239.0,32.3501,32.3793,32.2624,32.2917,59239.0
2022-12-29 10:00:00,33.16,33.2,33.1,33.12,97310.0,32.2917,32.3306,32.2332,32.2527,97310.0
2022-12-29 10:05:00,33.13,33.24,33.09,33.22,167929.0,32.2624,32.3696,32.2235,32.3501,167929.0
2022-12-29 10:10:00,33.22,33.33,33.2,33.32,199303.0,32.3501,32.4572,32.3306,32.4475,199303.0
2022-12-29 10:15:00,33.33,33.4,33.3,33.37,144335.0,32.4572,32.5254,32.428,32.4962,144335.0
2022-12-29 10:20:00,33.38,33.43,33.36,33.37,90128.0,32.5059,32.5546,32.4864,32.4962,90128.0
2022-12-29 10:25:00,33.38,33.39,33.28,33.29,81892.0,32.5059,32.5156,32.4085,32.4183,81892.0
2022-12-29 10:30:00,33.29,33.3,33.24,33.26,183130.0,32.4183,32.428,32.3696,32.389,183130.0
2022-12-29 10:35:00,33.26,33.35,33.25,33.33,296424.0,32.389,32.4767,32.3793,32.4572,296424.0
2022-12-29 10:40:00,33.34,33.37,33.26,33.36,132043.0,32.4669,32.4962,32.389,32.4864,132043.0
2022-12-29 10:45:00,33.35,33.43,33.34,33.38,131053.0,32.4767,32.5546,32.4669,32.5059,131053.0
2022-12-29 10:50:00,33.39,33.48,33.37,33.46,110467.0,32.5156,32.6033,32.4962,32.5838,110467.0
2022-12-29 10:55:00,33.46,33.5,33.45,33.48,76673.0,32.5838,32.6228,32.5741,32.6033,76673.0
2022-12-29 11:00:00,33.48,33.51,33.45,33.47,114524.0,32.6033,32.6325,32.5741,32.5935,114524.0
2022-12-29 11:05:00,33.46,33.47,33.41,33.43,72783.0,32.5838,32.5935,32.5351,32.5546,72783.0
2022-12-29 11:10:00,33.42,33.45,33.36,33.4,70603.0,32.5449,32.5741,32.4864,32.5254,70603.0
2022-12-29 11:15:00,33.4,33.43,33.39,33.41,83659.0,32.5254,32.5546,32.5156,32.5351,83659.0
2022-12-29 11:20:00,33.41,33.42,33.34,33.36,72862.0,32.5351,32.5449,32.4669,32.4864,72862.0
2022-12-29 11:25:00,33.36,33.4,33.33,33.39,75549.0,32.4864,32.5254,32.4572,32.5156,75549.0
2022-12-29 11:30:00,33.4,33.48,33.4,33.47,103701.0,32.5254,32.6033,32.5254,32.5935,103701.0
2022-12-29 11:35:00,33.47,33.51,33.45,33.46,151503.0,32.5935,32.6325,32.5741,32.5838,151503.0
2022-12-29 11:40:00,33.47,33.5,33.43,33.47,66759.0,32.5935,32.6228,32.5546,32.5935,66759.0
2022-12-29 11:45:00,33.47,33.5,33.44,33.45,86672.0,32.5935,32.6228,32.5643,32.5741,86672.0
2022-12-29 11:50:00,33.45,33.5,33.45,33.5,69162.0,32.5741,32.6228,32.5741,32.6228,69162.0
2022-12-29 11:55:00,33.5,33.5,33.46,33.48,71134.0,32.6228,32.6228,32.5838,32.6033,71134.0
2022-12-29 12:00:00,33.48,33.5,33.46,33.47,56860.0,32.6033,32.6228,32.5838,32.5935,56860.0
2022-12-29 12:05:00,33.46,33.54,33.45,33.53,58022.0,32.5838,32.6617,32.5741,32.652,58022.0
2022-12-29 12:10:00,33.53,33.55,33.45,33.46,61518.0,32.652,32.6714,32.5741,32.5838,61518.0
2022-12-29 12:15:00,33.45,33.51,33.43,33.48,47667.0,32.5741,32.6325,32.5546,32.6033,47667.0
2022-12-29 12:20:00,33.48,33.52,33.47,33.48,70888.0,32.6033,32.6422,32.5935,32.6033,70888.0
2022-12-29 12:25:00,33.48,33.5,33.45,33.48,66040.0,32.6033,32.6228,32.5741,32.6033,66040.0
2022-12-29 12:30:00,33.49,33.5,33.45,33.47,79774.0,32.613,32.6228,32.5741,32.5935,79774.0
2022-12-29 12:35:00,33.48,33.48,33.42,33.45,76293.0,32.6033,32.6033,32.5449,32.5741,76293.0
2022-12-29 12:40:00,33.45,33.49,33.43,33.48,91781.0,32.5741,32.613,32.5546,32.6033,91781.0
2022-12-29 12:45:00,33.48,33.51,33.46,33.48,70348.0,32.6033,32.6325,32.5838,32.6033,70348.0
2022-12-29 12:50:00,33.49,33.52,33.48,33.49,70378.0,32.613,32.6422,32.6033,32.613,70378.0
2022-12-29 12:55:00,33.49,33.5,33.43,33.44,70432.0,32.613,32.6228,32.5546,32.5643,70432.0
2022-12-29 13:00:00,33.44,33.44,33.35,33.37,52126.0,32.5643,32.5643,32.4767,32.4962,52126.0
2022-12-29 13:05:00,33.37,33.41,33.36,33.38,114968.0,32.4962,32.5351,32.4864,32.5059,114968.0
2022-12-29 13:10:00,33.39,33.41,33.36,33.4,77091.0,32.5156,32.5351,32.4864,32.5254,77091.0
2022-12-29 13:15:00,33.4,33.43,33.37,33.38,94980.0,32.5254,32.5546,32.4962,32.5059,94980.0
2022-12-29 13:20:00,33.38,33.46,33.37,33.39,180550.0,32.5059,32.5838,32.4962,32.5156,180550.0
2022-12-29 13:25:00,33.39,33.39,33.27,33.29,198294.0,32.5156,32.5156,32.3988,32.4183,198294.0
2022-12-29 13:30:00,33.29,33.33,33.26,33.31,68876.0,32.4183,32.4572,32.389,32.4377,68876.0
2022-12-29 13:35:00,33.31,33.34,33.27,33.33,46745.0,32.4377,32.4669,32.3988,32.4572,46745.0
2022-12-29 13:40:00,33.33,33.37,33.32,33.36,52001.0,32.4572,32.4962,32.4475,32.4864,52001.0
2022-12-29 13:45:00,33.36,33.38,33.33,33.35,47586.0,32.4864,32.5059,32.4572,32.4767,47586.0
2022-12-29 13:50:00,33.35,33.37,33.33,33.37,64281.0,32.4767,32.4962,32.4572,32.4962,64281.0
2022-12-29 13:55:00,33.36,33.37,33.33,33.34,54505.0,32.4864,32.4962,32.4572,32.4669,54505.0
2022-12-29 14:00:00,33.35,33.4,33.31,33.37,319098.0,32.4767,32.5254,32.4377,32.4962,319098.0
2022-12-29 14:05:00,33.37,33.43,33.36,33.38,278918.0,32.4962,32.5546,32.4864,32.5059,278918.0
2022-12-29 14:10:00,33.39,33.48,33.38,33.45,325033.0,32.5156,32.6033,32.5059,32.5741,325033.0
2022-12-29 14:15:00,33.45,33.48,33.41,33.44,260759.0,32.5741,32.6033,32.5351,32.5643,260759.0
2022-12-29 14:20:00,33.44,33.52,33.42,33.48,326141.0,32.5643,32.6422,32.5449,32.6033,326141.0
2022-12-29 14:25:00,33.48,33.51,33.43,33.45,364576.0,32.6033,32.6325,32.5546,32.5741,364576.0
2022-12-29 14:30:00,33.45,33.53,33.43,33.51,81863.0,32.5741,32.652,32.5546,32.6325,81863.0
2022-12-29 14:35:00,33.5,33.53,33.5,33.52,42323.0,32.6228,32.652,32.6228,32.6422,42323.0
2022-12-29 14:40:00,33.52,33.58,33.5,33.58,70902.0,32.6422,32.7007,32.6228,32.7007,70902.0
2022-12-29 14:45:00,33.58,33.58,33.51,33.56,62681.0,32.7007,32.7007,32.6325,32.6812,62681.0
2022-12-29 14:50:00,33.56,33.58,33.54,33.57,35177.0,32.6812,32.7007,32.6617,32.6909,35177.0
2022-12-29 14:55:00,33.57,33.57,33.53,33.56,43293.0,32.6909,32.6909,32.652,32.6812,43293.0
2022-12-29 15:00:00,33.55,33.6,33.52,33.59,67279.0,32.6714,32.7201,32.6422,32.7104,67279.0
2022-12-29 15:05:00,33.6,33.6,33.51,33.54,60619.0,32.7201,32.7201,32.6325,32.6617,60619.0
2022-12-29 15:10:00,33.55,33.55,33.46,33.47,74817.0,32.6714,32.6714,32.5838,32.5935,74817.0
2022-12-29 15:15:00,33.47,33.47,33.41,33.45,68646.0,32.5935,32.5935,32.5351,32.5741,68646.0
2022-12-29 15:20:00,33.45,33.48,33.44,33.47,93385.0,32.5741,32.6033,32.5643,32.5935,93385.0
2022-12-29 15:25:00,33.47,33.53,33.46,33.49,80297.0,32.5935,32.652,32.5838,32.613,80297.0
2022-12-29 15:30:00,33.5,33.66,33.49,33.66,152756.0,32.6228,32.7786,32.613,32.7786,152756.0
2022-12-29 15:35:00,33.65,33.66,33.58,33.62,149791.0,32.7688,32.7786,32.7007,32.7396,149791.0
2022-12-29 15:40:00,33.62,33.62,33.58,33.59,108950.0,32.7396,32.7396,32.7007,32.7104,108950.0
2022-12-29 15:45:00,33.59,33.62,33.56,33.62,140638.0,32.7104,32.7396,32.6812,32.7396,140638.0
2022-12-29 15:50:00,33.62,33.67,33.61,33.66,202790.0,32.7396,32.7883,32.7299,32.7786,202790.0
2022-12-29 15:55:00,33.66,33.68,33.61,33.67,491362.0,32.7786,32.798,32.7299,32.7883,491362.0
2022-12-30 09:30:00,33.33,33.51,33.25,33.47,175346.0,32.4572,32.6325,32.3793,32.5935,175346.0
2022-12-30 09:35:00,33.48,33.53,33.45,33.47,50878.0,32.6033,32.652,32.5741,32.5935,50878.0
2022-12-30 09:40:00,33.47,33.47,33.35,33.41,81506.0,32.5935,32.5935,32.4767,32.5351,81506.0
2022-12-30 09:45:00,33.39,33.42,33.28,33.32,70036.0,32.5156,32.5449,32.4085,32.4475,70036.0
2022-12-30 09:50:00,33.33,33.41,33.28,33.29,89744.0,32.4572,32.5351,32.4085,32.4183,89744.0
2022-12-30 09:55:00,33.29,33.38,33.23,33.37,153034.0,32.4183,32.5059,32.3598,32.4962,153034.0
2022-12-30 10:00:00,33.37,33.42,33.33,33.4,62861.0,32.4962,32.5449,32.4572,32.5254,62861.0
2022-12-30 10:05:00,33.39,33.39,33.27,33.29,88377.0,32.5156,32.5156,32.3988,32.4183,88377.0
2022-12-30 10:10:00,33.29,33.36,33.29,33.34,53143.0,32.4183,32.4864,32.4183,32.4669,53143.0
2022-12-30 10:15:00,33.34,33.47,33.33,33.45,97255.0,32.4669,32.5935,32.4572,32.5741,97255.0
2022-12-30 10:20:00,33.45,33.46,33.38,33.41,49566.0,32.5741,32.5838,32.5059,32.5351,49566.0
2022-12-30 10:25:00,33.41,33.41,33.35,33.41,103691.0,32.5351,32.5351,32.4767,32.5351,103691.0
2022-12-30 10:30:00,33.41,33.41,33.32,33.38,86128.0,32.5351,32.5351,32.4475,32.5059,86128.0
2022-12-30 10:35:00,33.38,33.5,33.37,33.44,87674.0,32.5059,32.6228,32.4962,32.5643,87674.0
2022-12-30 10:40:00,33.45,33.49,33.43,33.45,42583.0,32.5741,32.613,32.5546,32.5741,42583.0
2022-12-30 10:45:00,33.45,33.54,33.44,33.54,70961.0,32.5741,32.6617,32.5643,32.6617,70961.0
2022-12-30 10:50:00,33.53,33.53,33.43,33.43,59695.0,32.652,32.652,32.5546,32.5546,59695.0
2022-12-30 10:55:00,33.44,33.44,33.36,33.38,65609.0,32.5643,32.5643,32.4864,32.5059,65609.0
2022-12-30 11:00:00,33.37,33.38,33.33,33.37,90760.0,32.4962,32.5059,32.4572,32.4962,90760.0
2022-12-30 11:05:00,33.36,33.4,33.33,33.39,81768.0,32.4864,32.5254,32.4572,32.5156,81768.0
2022-12-30 11:10:00,33.39,33.4,33.29,33.32,80877.0,32.5156,32.5254,32.4183,32.4475,80877.0
2022-12-30 11:15:00,33.33,33.34,33.28,33.31,61171.0,32.4572,32.4669,32.4085,32.4377,61171.0
2022-12-30 11:20:00,33.3,33.37,33.3,33.35,131684.0,32.428,32.4962,32.428,32.4767,131684.0
2022-12-30 11:25:00,33.34,33.38,33.32,33.38,116929.0,32.4669,32.5059,32.4475,32.5059,116929.0
2022-12-30 11:30:00,33.38,33.45,33.34,33.45,100454.0,32.5059,32.5741,32.4669,32.5741,100454.0
2022-12-30 11:35:00,33.45,33.49,33.43,33.44,96181.0,32.5741,32.613,32.5546,32.5643,96181.0
2022-12-30 11:40:00,33.44,33.45,33.39,33.4,72420.0,32.5643,32.5741,32.5156,32.5254,72420.0
2022-12-30 11:45:00,33.4,33.46,33.39,33.45,38305.0,32.5254,32.5838,32.5156,32.5741,38305.0
2022-12-30 11:50:00,33.45,33.5,33.45,33.47,61081.0,32.5741,32.6228,32.5741,32.5935,61081.0
2022-12-30 11:55:00,33.47,33.54,33.43,33.52,113293.0,32.5935,32.6617,32.5546,32.6422,113293.0
2022-12-30 12:00:00,33.52,33.55,33.52,33.54,38804.0,32.6422,32.6714,32.6422,32.6617,38804.0
2022-12-30 12:05:00,33.54,33.55,33.41,33.46,85136.0,32.6617,32.6714,32.5351,32.5838,85136.0
2022-12-30 12:10:00,33.46,33.48,33.37,33.4,95812.0,32.5838,32.6033,32.4962,32.5254,95812.0
2022-12-30 12:15:00,33.4,33.49,33.4,33.47,344682.0,32.5254,32.613,32.5254,32.5935,344682.0
2022-12-30 12:20:00,33.47,33.57,33.46,33.57,430547.0,32.5935,32.6909,32.5838,32.6909,430547.0
2022-12-30 12:25:00,33.57,33.64,33.52,33.59,485836.0,32.6909,32.7591,32.6422,32.7104,485836.0
2022-12-30 12:30:00,33.59,33.65,33.56,33.64,443731.0,32.7104,32.7688,32.6812,32.7591,443731.0
2022-12-30 12:35:00,33.64,33.67,33.59,33.62,416670.0,32.7591,32.7883,32.7104,32.7396,416670.0
2022-12-30 12:40:00,33.62,33.7,33.61,33.68,440232.0,32.7396,32.8175,32.7299,32.798,440232.0
2022-12-30 12:45:00,33.68,33.76,33.64,33.66,477425.0,32.798,32.8759,32.7591,32.7786,477425.0
2022-12-30 12:50:00,33.66,33.67,33.57,33.59,466155.0,32.7786,32.7883,32.6909,32.7104,466155.0
2022-12-30 12:55:00,33.59,33.67,33.57,33.67,420997.0,32.7104,32.7883,32.6909,32.7883,420997.0
2022-12-30 13:00:00,33.66,33.67,33.44,33.47,120757.0,32.7786,32.7883,32.5643,32.5935,120757.0
2022-12-30 13:05:00,33.46,33.52,33.45,33.45,71060.0,32.5838,32.6422,32.5741,32.5741,71060.0
2022-12-30 13:10:00,33.45,33.53,33.45,33.52,56915.0,32.5741,32.652,32.5741,32.6422,56915.0
2022-12-30 13:15:00,33.52,33.53,33.41,33.43,51846.0,32.6422,32.652,32.5351,32.5546,51846.0
2022-12-30 13:20:00,33.43,33.43,33.34,33.37,68061.0,32.5546,32.5546,32.4669,32.4962,68061.0
2022-12-30 13:25:00,33.37,33.41,33.31,33.4,56596.0,32.4962,32.5351,32.4377,32.5254,56596.0
2022-12-30 13:30:00,33.4,33.45,33.39,33.44,64945.0,32.5254,32.5741,32.5156,32.5643,64945.0
2022-12-30 13:35:00,33.45,33.48,33.45,33.47,36629.0,32.5741,32.6033,32.5741,32.5935,36629.0
2022-12-30 13:40:00,33.48,33.48,33.4,33.42,42415.0,32.6033,32.6033,32.5254,32.5449,42415.0
2022-12-30 13:45:00,33.43,33.43,33.37,33.4,43469.0,32.5546,32.5546,32.4962,32.5254,43469.0
2022-12-30 13:50:00,33.41,33.43,33.37,33.43,80012.0,32.5351,32.5546,32.4962,32.5546,80012.0
2022-12-30 13:55:00,33.42,33.44,33.39,33.42,46070.0,32.5449,32.5643,32.5156,32.5449,46070.0
2022-12-30 14:00:00,33.42,33.44,33.36,33.37,43019.0,32.5449,32.5643,32.4864,32.4962,43019.0
2022-12-30 14:05:00,33.37,33.39,33.35,33.36,40773.0,32.4962,32.5156,32.4767,32.4864,40773.0
2022-12-30 14:10:00,33.35,33.38,33.32,33.35,49483.0,32.4767,32.5059,32.4475,32.4767,49483.0
2022-12-30 14:15:00,33.34,33.35,33.31,33.34,37811.0,32.4669,32.4767,32.4377,32.4669,37811.0
2022-12-30 14:20:00,33.34,33.4,33.33,33.37,60726.0,32.4669,32.5254,32.4572,32.4962,60726.0
2022-12-30 14:25:00,33.37,33.39,33.35,33.38,21968.0,32.4962,32.5156,32.4767,32.5059,21968.0
2022-12-30 14:30:00,33.38,33.43,33.37,33.41,46441.0,32.5059,32.5546,32.4962,32.5351,46441.0
2022-12-30 14:35:00,33.42,33.42,33.35,33.38,47644.0,32.5449,32.5449,32.4767,32.5059,47644.0
2022-12-30 14:40:00,33.38,33.38,33.32,33.34,35919.0,32.5059,32.5059,32.4475,32.4669,35919.0
2022-12-30 14:45:00,33.34,33.36,33.28,33.3,69511.0,32.4669,32.4864,32.4085,32.428,69511.0
2022-12-30 14:50:00,33.3,33.35,33.3,33.31,34590.0,32.428,32.4767,32.428,32.4377,34590.0
2022-12-30 14:55:00,33.32,33.33,33.29,33.3,52276.0,32.4475,32.4572,32.4183,32.428,52276.0
2022-12-30 15:00:00,33.29,33.38,33.29,33.36,45599.0,32.4183,32.5059,32.4183,32.4864,45599.0
2022-12-30 15:05:00,33.36,33.39,33.35,33.38,70001.0,32.4864,32.5156,32.4767,32.5059,70001.0
2022-12-30 15:10:00,33.37,33.48,33.36,33.45,56636.0,32.4962,32.6033,32.4864,32.5741,56636.0
2022-12-30 15:15:00,33.46,33.51,33.44,33.45,76638.0,32.5838,32.6325,32.5643,32.5741,76638.0
2022-12-30 15:20:00,33.45,33.48,33.42,33.43,144821.0,32.5741,32.6033,32.5449,32.5546,144821.0
2022-12-30 15:25:00,33.43,33.44,33.39,33.41,87769.0,32.5546,32.5643,32.5156,32.5351,87769.0
2022-12-30 15:30:00,33.41,33.48,33.39,33.48,71822.0,32.5351,32.6033,32.5156,32.6033,71822.0
2022-12-30 15:35:00,33.47,33.48,33.44,33.47,63454.0,32.5935,32.6033,32.5643,32.5935,63454.0
2022-12-30 15:40:00,33.48,33.49,33.44,33.47,80846.0,32.6033,32.613,32.5643,32.5935,80846.0
2022-12-30 15:45:00,33.47,33.52,33.45,33.51,202405.0,32.5935,32.6422,32.5741,32.6325,202405.0
2022-12-30 15:50:00,33.5,33.65,33.5,33.65,209786.0,32.6228,32.7688,32.6228,32.7688,209786.0
2022-12-30 15:55:00,33.65,33.65,33.59,33.64,434575.0,32.7688,32.7688,32.7104,32.7591,434575.0
2023-01-03 09:30:00,34.02,34.15,33.95,34.13,326442.0,33.1291,33.2557,33.061,33.2363,326442.0
2023-01-03 09:35:00,34.14,34.22,34.05,34.19,201505.0,33.246,33.3239,33.1584,33.2947,201505.0
2023-01-03 09:40:00,34.18,34.34,34.16,34.23,166538.0,33.2849,33.4408,33.2655,33.3336,166538.0
2023-01-03 09:45:00,34.24,34.25,33.99,34.01,245724.0,33.3434,33.3531,33.0999,33.1194,245724.0
2023-01-03 09:50:00,34.01,34.07,33.9,33.95,135870.0,33.1194,33.1778,33.0123,33.061,135870.0
2023-01-03 09:55:00,33.95,33.97,33.68,33.7,112336.0,33.061,33.0804,32.798,32.8175,112336.0
2023-01-03 10:00:00,33.7,33.83,33.69,33.7,97348.0,32.8175,32.9441,32.8078,32.8175,97348.0
2023-01-03 10:05:00,33.7,33.71,33.61,33.63,59762.0,32.8175,32.8273,32.7299,32.7494,59762.0
2023-01-03 10:10:00,33.63,33.63,33.49,33.52,81948.0,32.7494,32.7494,32.613,32.6422,81948.0
2023-01-03 10:15:00,33.51,33.6,33.4,33.4,76809.0,32.6325,32.7201,32.5254,32.5254,76809.0
2023-01-03 10:20:00,33.4,33.48,33.39,33.44,40038.0,32.5254,32.6033,32.5156,32.5643,40038.0
2023-01-03 10:25:00,33.45,33.57,33.44,33.57,71486.0,32.5741,32.6909,32.5643,32.6909,71486.0
2023-01-03 10:30:00,33.57,33.66,33.53,33.64,79001.0,32.6909,32.7786,32.652,32.7591,79001.0
2023-01-03 10:35:00,33.65,33.78,33.64,33.77,58313.0,32.7688,32.8954,32.7591,32.8857,58313.0
2023-01-03 10:40:00,33.77,33.82,33.75,33.78,45896.0,32.8857,32.9344,32.8662,32.8954,45896.0
2023-01-03 10:45:00,33.78,33.84,33.77,33.84,43327.0,32.8954,32.9539,32.8857,32.9539,43327.0
2023-01-03 10:50:00,33.84,33.93,33.83,33.88,54432.0,32.9539,33.0415,32.9441,32.9928,54432.0
2023-01-03 10:55:00,33.89,34.03,33.88,34.02,70183.0,33.0025,33.1389,32.9928,33.1291,70183.0
2023-01-03 11:00:00,34.02,34.09,33.98,33.98,73354.0,33.1291,33.1973,33.0902,33.0902,73354.0
2023-01-03 11:05:00,33.99,34.0,33.78,33.79,64724.0,33.0999,33.1097,32.8954,32.9052,64724.0
2023-01-03 11:10:00,33.8,33.8,33.68,33.7,58933.0,32.9149,32.9149,32.798,32.8175,58933.0
2023-01-03 11:15:00,33.7,33.79,33.69,33.77,76694.0,32.8175,32.9052,32.8078,32.8857,76694.0
2023-01-03 11:20:00,33.78,33.87,33.74,33.86,181741.0,32.8954,32.9831,32.8565,32.9733,181741.0
2023-01-03 11:25:00,33.86,33.92,33.82,33.91,124303.0,32.9733,33.0318,32.9344,33.022,124303.0
2023-01-03 11:30:00,33.92,33.94,33.84,33.89,202655.0,33.0318,33.0512,32.9539,33.0025,202655.0
2023-01-03 11:35:00,33.88,33.89,33.78,33.85,70620.0,32.9928,33.0025,32.8954,32.9636,70620.0
2023-01-03 11:40:00,33.85,33.89,33.83,33.85,95336.0,32.9636,33.0025,32.9441,32.9636,95336.0
2023-01-03 11:45:00,33.84,33.86,33.8,33.82,60861.0,32.9539,32.9733,32.9149,32.9344,60861.0
2023-01-03 11:50:00,33.82,33.82,33.73,33.74,68177.0,32.9344,32.9344,32.8467,32.8565,68177.0
2023-01-03 11:55:00,33.73,33.75,33.67,33.73,58245.0,32.8467,32.8662,32.7883,32.8467,58245.0
2023-01-03 12:00:00,33.73,33.75,33.71,33.72,40328.0,32.8467,32.8662,32.8273,32.837,40328.0
2023-01-03 12:05:00,33.72,33.8,33.7,33.76,80089.0,32.837,32.9149,32.8175,32.8759,80089.0
2023-01-03 12:10:00,33.76,33.77,33.68,33.7,85791.0,32.8759,32.8857,32.798,32.8175,85791.0
2023-01-03 12:15:00,33.7,33.71,33.61,33.65,57631.0,32.8175,32.8273,32.7299,32.7688,57631.0
2023-01-03 12:20:00,33.65,33.68,33.58,33.59,143747.0,32.7688,32.798,32.7007,32.7104,143747.0
2023-01-03 12:25:00,33.59,33.65,33.59,33.59,90114.0,32.7104,32.7688,32.7104,32.7104,90114.0
2023-01-03 12:30:00,33.59,33.72,33.59,33.72,59535.0,32.7104,32.837,32.7104,32.837,59535.0
2023-01-03 12:35:00,33.71,33.72,33.59,33.61,51137.0,32.8273,32.837,32.7104,32.7299,51137.0
2023-01-03 12:40:00,33.6,33.61,33.52,33.54,65910.0,32.7201,32.7299,32.6422,32.6617,65910.0
2023-01-03 12:45:00,33.54,33.54,33.41,33.46,72288.0,32.6617,32.6617,32.5351,32.5838,72288.0
2023-01-03 12:50:00,33.46,33.53,33.46,33.5,62042.0,32.5838,32.652,32.5838,32.6228,62042.0
2023-01-03 12:55:00,33.5,33.59,33.48,33.57,66173.0,32.6228,32.7104,32.6033,32.6909,66173.0
2023-01-03 13:00:00,33.57,33.61,33.55,33.6,118165.0,32.6909,32.7299,32.6714,32.7201,118165.0
2023-01-03 13:05:00,33.61,33.61,33.54,33.58,61968.0,32.7299,32.7299,32.6617,32.7007,61968.0
2023-01-03 13:10:00,33.58,33.63,33.57,33.61,133098.0,32.7007,32.7494,32.6909,32.7299,133098.0
2023-01-03 13:15:00,33.6,33.65,33.59,33.63,76565.0,32.7201,32.7688,32.7104,32.7494,76565.0
2023-01-03 13:20:00,33.63,33.64,33.55,33.56,92893.0,32.7494,32.7591,32.6714,32.6812,92893.0
2023-01-03 13:25:00,33.56,33.64,33.54,33.63,124472.0,32.6812,32.7591,32.6617,32.7494,124472.0
2023-01-03 13:30:00,33.63,33.65,33.59,33.59,93569.0,32.7494,32.7688,32.7104,32.7104,93569.0
2023-01-03 13:35:00,33.6,33.65,33.59,33.59,88303.0,32.7201,32.7688,32.7104,32.7104,88303.0
2023-01-03 13:40:00,33.61,33.65,33.56,33.57,67258.0,32.7299,32.7688,32.6812,32.6909,67258.0
2023-01-03 13:45:00,33.56,33.57,33.51,33.57,65887.0,32.6812,32.6909,32.6325,32.6909,65887.0
2023-01-03 13:50:00,33.57,33.67,33.56,33.65,58021.0,32.6909,32.7883,32.6812,32.7688,58021.0
2023-01-03 13:55:00,33.65,33.67,33.62,33.63,37800.0,32.7688,32.7883,32.7396,32.7494,37800.0
2023-01-03 14:00:00,33.63,33.67,33.59,33.65,80282.0,32.7494,32.7883,32.7104,32.7688,80282.0
2023-01-03 14:05:00,33.65,33.7,33.61,33.69,76634.0,32.7688,32.8175,32.7299,32.8078,76634.0
2023-01-03 14:10:00,33.69,33.7,33.61,33.65,93518.0,32.8078,32.8175,32.7299,32.7688,93518.0
2023-01-03 14:15:00,33.66,33.7,33.62,33.63,87097.0,32.7786,32.8175,32.7396,32.7494,87097.0
2023-01-03 14:20:00,33.63,33.67,33.62,33.64,58730.0,32.7494,32.7883,32.7396,32.7591,58730.0
2023-01-03 14:25:00,33.64,33.65,33.62,33.65,52555.0,32.7591,32.7688,32.7396,32.7688,52555.0
2023-01-03 14:30:00,33.65,33.66,33.58,33.58,159532.0,32.7688,32.7786,32.7007,32.7007,159532.0
2023-01-03 14:35:00,33.59,33.67,33.58,33.65,101321.0,32.7104,32.7883,32.7007,32.7688,101321.0
2023-01-03 14:40:00,33.66,33.79,33.65,33.79,87193.0,32.7786,32.9052,32.7688,32.9052,87193.0
2023-01-03 14:45:00,33.79,33.96,33.78,33.91,92419.0,32.9052,33.0707,32.8954,33.022,92419.0
2023-01-03 14:50:00,33.91,33.92,33.81,33.83,78530.0,33.022,33.0318,32.9246,32.9441,78530.0
2023-01-03 14:55:00,33.83,33.86,33.78,33.84,138936.0,32.9441,32.9733,32.8954,32.9539,138936.0
2023-01-03 15:00:00,33.84,33.9,33.78,33.84,82057.0,32.9539,33.0123,32.8954,32.9539,82057.0
2023-01-03 15:05:00,33.84,33.85,33.81,33.82,46614.0,32.9539,32.9636,32.9246,32.9344,46614.0
2023-01-03 15:10:00,33.82,33.87,33.8,33.86,62519.0,32.9344,32.9831,32.9149,32.9733,62519.0
2023-01-03 15:15:00,33.87,33.91,33.82,33.82,49285.0,32.9831,33.022,32.9344,32.9344,49285.0
2023-01-03 15:20:00,33.82,33.82,33.7,33.72,105721.0,32.9344,32.9344,32.8175,32.837,105721.0
2023-01-03 15:25:00,33.73,33.78,33.72,33.78,75964.0,32.8467,32.8954,32.837,32.8954,75964.0
2023-01-03 15:30:00,33.77,33.84,33.77,33.82,108366.0,32.8857,32.9539,32.8857,32.9344,108366.0
2023-01-03 15:35:00,33.83,33.84,33.72,33.75,138276.0,32.9441,32.9539,32.837,32.8662,138276.0
2023-01-03 15:40:00,33.75,33.8,33.74,33.75,160935.0,32.8662,32.9149,32.8565,32.8662,160935.0
2023-01-03 15:45:00,33.76,33.84,33.74,33.8,190083.0,32.8759,32.9539,32.8565,32.9149,190083.0
2023-01-03 15:50:00,33.81,33.86,33.78,33.84,285194.0,32.9246,32.9733,32.8954,32.9539,285194.0
2023-01-03 15:55:00,33.83,33.87,33.8,33.82,848765.0,32.9441,32.9831,32.9149,32.9344,848765.0
2023-01-04 09:30:00,34.29,34.49,34.29,34.49,342865.0,33.3921,33.5868,33.3921,33.5868,342865.0
2023-01-04 09:35:00,34.5,34.65,34.47,34.55,160636.0,33.5966,33.7426,33.5674,33.6453,160636.0
2023-01-04 09:40:00,34.56,34.61,34.42,34.46,184838.0,33.655,33.7037,33.5187,33.5576,184838.0
2023-01-04 09:45:00,34.46,34.49,34.39,34.47,99496.0,33.5576,33.5868,33.4895,33.5674,99496.0
2023-01-04 09:50:00,34.47,34.52,34.42,34.45,103711.0,33.5674,33.616,33.5187,33.5479,103711.0
2023-01-04 09:55:00,34.45,34.49,34.35,34.4,39876.0,33.5479,33.5868,33.4505,33.4992,39876.0
2023-01-04 10:00:00,34.38,34.47,34.15,34.21,111613.0,33.4797,33.5674,33.2557,33.3142,111613.0
2023-01-04 10:05:00,34.2,34.24,34.09,34.16,51391.0,33.3044,33.3434,33.1973,33.2655,51391.0
2023-01-04 10:10:00,34.16,34.29,34.11,34.28,102033.0,33.2655,33.3921,33.2168,33.3823,102033.0
2023-01-04 10:15:00,34.28,34.32,34.19,34.21,83362.0,33.3823,33.4213,33.2947,33.3142,83362.0
2023-01-04 10:20:00,34.21,34.3,34.21,34.3,38233.0,33.3142,33.4018,33.3142,33.4018,38233.0
2023-01-04 10:25:00,34.3,34.32,34.23,34.32,33808.0,33.4018,33.4213,33.3336,33.4213,33808.0
2023-01-04 10:30:00,34.32,34.32,34.23,34.3,85538.0,33.4213,33.4213,33.3336,33.4018,85538.0
2023-01-04 10:35:00,34.32,34.36,34.25,34.29,51009.0,33.4213,33.4602,33.3531,33.3921,51009.0
2023-01-04 10:40:00,34.3,34.38,34.25,34.38,63048.0,33.4018,33.4797,33.3531,33.4797,63048.0
2023-01-04 10:45:00,34.39,34.47,34.38,34.41,78553.0,33.4895,33.5674,33.4797,33.5089,78553.0
2023-01-04 10:50:00,34.42,34.42,34.37,34.39,49907.0,33.5187,33.5187,33.47,33.4895,49907.0
2023-01-04 10:55:00,34.39,34.44,34.35,34.43,31810.0,33.4895,33.5381,33.4505,33.5284,31810.0
2023-01-04 11:00:00,34.43,34.5,34.31,34.32,136372.0,33.5284,33.5966,33.4115,33.4213,136372.0
2023-01-04 11:05:00,34.31,34.42,34.31,34.42,68706.0,33.4115,33.5187,33.4115,33.5187,68706.0
2023-01-04 11:10:00,34.42,34.63,34.41,34.62,138199.0,33.5187,33.7232,33.5089,33.7134,138199.0
2023-01-04 11:15:00,34.62,34.66,34.54,34.59,111432.0,33.7134,33.7524,33.6355,33.6842,111432.0
2023-01-04 11:20:00,34.59,34.61,34.56,34.58,46819.0,33.6842,33.7037,33.655,33.6745,46819.0
2023-01-04 11:25:00,34.58,34.69,34.56,34.68,101364.0,33.6745,33.7816,33.655,33.7719,101364.0
2023-01-04 11:30:00,34.69,34.83,34.69,34.78,104116.0,33.7816,33.9179,33.7816,33.8692,104116.0
2023-01-04 11:35:00,34.77,34.85,34.77,34.79,89801.0,33.8595,33.9374,33.8595,33.879,89801.0
2023-01-04 11:40:00,34.79,34.9,34.78,34.85,150181.0,33.879,33.9861,33.8692,33.9374,150181.0
2023-01-04 11:45:00,34.84,34.88,34.81,34.86,99755.0,33.9277,33.9666,33.8985,33.9471,99755.0
2023-01-04 11:50:00,34.86,34.9,34.84,34.9,61493.0,33.9471,33.9861,33.9277,33.9861,61493.0
2023-01-04 11:55:00,34.9,34.95,34.88,34.89,88161.0,33.9861,34.0348,33.9666,33.9764,88161.0
2023-01-04 12:00:00,34.89,34.9,34.83,34.84,60953.0,33.9764,33.9861,33.9179,33.9277,60953.0
2023-01-04 12:05:00,34.84,34.85,34.8,34.81,39868.0,33.9277,33.9374,33.8887,33.8985,39868.0
2023-01-04 12:10:00,34.82,34.82,34.73,34.73,79210.0,33.9082,33.9082,33.8205,33.8205,79210.0
2023-01-04 12:15:00,34.74,34.77,34.69,34.72,73768.0,33.8303,33.8595,33.7816,33.8108,73768.0
2023-01-04 12:20:00,34.72,34.78,34.71,34.76,57979.0,33.8108,33.8692,33.8011,33.8498,57979.0
2023-01-04 12:25:00,34.76,34.76,34.68,34.69,51382.0,33.8498,33.8498,33.7719,33.7816,51382.0
2023-01-04 12:30:00,34.7,34.76,34.69,34.73,45137.0,33.7913,33.8498,33.7816,33.8205,45137.0
2023-01-04 12:35:00,34.73,34.73,34.68,34.72,66080.0,33.8205,33.8205,33.7719,33.8108,66080.0
2023-01-04 12:40:00,34.71,34.75,34.7,34.73,28310.0,33.8011,33.84,33.7913,33.8205,28310.0
2023-01-04 12:45:00,34.73,34.75,34.7,34.73,76092.0,33.8205,33.84,33.7913,33.8205,76092.0
2023-01-04 12:50:00,34.73,34.77,34.72,34.77,58021.0,33.8205,33.8595,33.8108,33.8595,58021.0
2023-01-04 12:55:00,34.76,34.77,34.66,34.66,134491.0,33.8498,33.8595,33.7524,33.7524,134491.0
2023-01-04 13:00:00,34.66,34.67,34.57,34.63,107062.0,33.7524,33.7621,33.6647,33.7232,107062.0
2023-01-04 13:05:00,34.63,34.64,34.59,34.61,45062.0,33.7232,33.7329,33.6842,33.7037,45062.0
2023-01-04 13:10:00,34.62,34.65,34.61,34.65,41745.0,33.7134,33.7426,33.7037,33.7426,41745.0
2023-01-04 13:15:00,34.65,34.74,34.64,34.73,85385.0,33.7426,33.8303,33.7329,33.8205,85385.0
2023-01-04 13:20:00,34.74,34.74,34.69,34.69,32367.0,33.8303,33.8303,33.7816,33.7816,32367.0
2023-01-04 13:25:00,34.69,34.71,34.67,34.68,44822.0,33.7816,33.8011,33.7621,33.7719,44822.0
2023-01-04 13:30:00,34.68,34.73,34.67,34.7,54085.0,33.7719,33.8205,33.7621,33.7913,54085.0
2023-01-04 13:35:00,34.7,34.76,34.69,34.75,72478.0,33.7913,33.8498,33.7816,33.84,72478.0
2023-01-04 13:40:00,34.75,34.77,34.71,34.72,81325.0,33.84,33.8595,33.8011,33.8108,81325.0
2023-01-04 13:45:00,34.72,34.76,34.7,34.75,43509.0,33.8108,33.8498,33.7913,33.84,43509.0
2023-01-04 13:50:00,34.75,34.76,34.72,34.73,54778.0,33.84,33.8498,33.8108,33.8205,54778.0
2023-01-04 13:55:00,34.73,34.74,34.6,34.6,83238.0,33.8205,33.8303,33.694,33.694,83238.0
2023-01-04 14:00:00,34.6,34.8,34.48,34.59,236468.0,33.694,33.8887,33.5771,33.6842,236468.0
2023-01-04 14:05:00,34.59,34.68,34.49,34.52,79764.0,33.6842,33.7719,33.5868,33.616,79764.0
2023-01-04 14:10:00,34.52,34.58,34.48,34.57,59145.0,33.616,33.6745,33.5771,33.6647,59145.0
2023-01-04 14:15:00,34.57,34.76,34.56,34.75,79217.0,33.6647,33.8498,33.655,33.84,79217.0
2023-01-04 14:20:00,34.74,34.74,34.59,34.64,68025.0,33.8303,33.8303,33.6842,33.7329,68025.0
2023-01-04 14:25:00,34.64,34.64,34.42,34.45,68001.0,33.7329,33.7329,33.5187,33.5479,68001.0
2023-01-04 14:30:00,34.44,34.54,34.42,34.51,51081.0,33.5381,33.6355,33.5187,33.6063,51081.0
2023-01-04 14:35:00,34.51,34.53,34.47,34.5,105877.0,33.6063,33.6258,33.5674,33.5966,105877.0
2023-01-04 14:40:00,34.49,34.6,34.45,34.58,75887.0,33.5868,33.694,33.5479,33.6745,75887.0
2023-01-04 14:45:00,34.59,34.69,34.58,34.65,81581.0,33.6842,33.7816,33.6745,33.7426,81581.0
2023-01-04 14:50:00,34.65,34.73,34.61,34.69,76042.0,33.7426,33.8205,33.7037,33.7816,76042.0
2023-01-04 14:55:00,34.7,34.82,34.69,34.8,105836.0,33.7913,33.9082,33.7816,33.8887,105836.0
2023-01-04 15:00:00,34.8,34.88,34.79,34.85,74535.0,33.8887,33.9666,33.879,33.9374,74535.0
2023-01-04 15:05:00,34.85,34.86,34.78,34.84,139013.0,33.9374,33.9471,33.8692,33.9277,139013.0
2023-01-04 15:10:00,34.84,34.86,34.77,34.82,142845.0,33.9277,33.9471,33.8595,33.9082,142845.0
2023-01-04 15:15:00,34.82,34.86,34.8,34.84,101145.0,33.9082,33.9471,33.8887,33.9277,101145.0
2023-01-04 15:20:00,34.84,34.88,34.78,34.83,248315.0,33.9277,33.9666,33.8692,33.9179,248315.0
2023-01-04 15:25:00,34.83,34.86,34.73,34.73,116641.0,33.9179,33.9471,33.8205,33.8205,116641.0
2023-01-04 15:30:00,34.73,34.73,34.58,34.6,347414.0,33.8205,33.8205,33.6745,33.694,347414.0
2023-01-04 15:35:00,34.59,34.6,34.5,34.59,149871.0,33.6842,33.694,33.5966,33.6842,149871.0
2023-01-04 15:40:00,34.59,34.59,34.47,34.5,160313.0,33.6842,33.6842,33.5674,33.5966,160313.0
2023-01-04 15:45:00,34.5,34.53,34.47,34.53,250687.0,33.5966,33.6258,33.5674,33.6258,250687.0
2023-01-04 15:50:00,34.53,34.59,34.49,34.56,283362.0,33.6258,33.6842,33.5868,33.655,283362.0
2023-01-04 15:55:00,34.57,34.73,34.57,34.68,460228.0,33.6647,33.8205,33.6647,33.7719,460228.0
2023-01-05 09:30:00,34.2,34.34,34.12,34.28,289209.0,33.3044,33.4408,33.2265,33.3823,289209.0
2023-01-05 09:35:00,34.26,34.36,34.21,34.25,96942.0,33.3629,33.4602,33.3142,33.3531,96942.0
2023-01-05 09:40:00,34.24,34.34,34.14,34.32,126230.0,33.3434,33.4408,33.246,33.4213,126230.0
2023-01-05 09:45:00,34.31,34.4,34.26,34.4,110188.0,33.4115,33.4992,33.3629,33.4992,110188.0
2023-01-05 09:50:00,34.39,34.48,34.36,34.39,102810.0,33.4895,33.5771,33.4602,33.4895,102810.0
2023-01-05 09:55:00,34.38,34.5,34.36,34.42,54079.0,33.4797,33.5966,33.4602,33.5187,54079.0
2023-01-05 10:00:00,34.42,34.48,34.32,34.44,61064.0,33.5187,33.5771,33.4213,33.5381,61064.0
2023-01-05 10:05:00,34.43,34.58,34.36,34.45,113056.0,33.5284,33.6745,33.4602,33.5479,113056.0
2023-01-05 10:10:00,34.46,34.65,34.45,34.61,152018.0,33.5576,33.7426,33.5479,33.7037,152018.0
2023-01-05 10:15:00,34.61,34.7,34.59,34.64,81818.0,33.7037,33.7913,33.6842,33.7329,81818.0
2023-01-05 10:20:00,34.64,34.72,34.6,34.65,107874.0,33.7329,33.8108,33.694,33.7426,107874.0
2023-01-05 10:25:00,34.65,34.67,34.58,34.62,81874.0,33.7426,33.7621,33.6745,33.7134,81874.0
2023-01-05 10:30:00,34.62,34.64,34.57,34.62,86966.0,33.7134,33.7329,33.6647,33.7134,86966.0
2023-01-05 10:35:00,34.62,34.72,34.58,34.69,115524.0,33.7134,33.8108,33.6745,33.7816,115524.0
2023-01-05 10:40:00,34.7,34.8,34.66,34.77,109516.0,33.7913,33.8887,33.7524,33.8595,109516.0
2023-01-05 10:45:00,34.79,34.85,34.75,34.77,110470.0,33.879,33.9374,33.84,33.8595,110470.0
2023-01-05 10:50:00,34.77,34.78,34.65,34.68,74810.0,33.8595,33.8692,33.7426,33.7719,74810.0
2023-01-05 10:55:00,34.67,34.7,34.63,34.63,64227.0,33.7621,33.7913,33.7232,33.7232,64227.0
2023-01-05 11:00:00,34.63,34.66,34.56,34.59,146749.0,33.7232,33.7524,33.655,33.6842,146749.0
2023-01-05 11:05:00,34.59,34.68,34.58,34.68,59647.0,33.6842,33.7719,33.6745,33.7719,59647.0
2023-01-05 11:10:00,34.68,34.74,34.67,34.71,63211.0,33.7719,33.8303,33.7621,33.8011,63211.0
2023-01-05 11:15:00,34.71,34.74,34.68,34.68,50405.0,33.8011,33.8303,33.7719,33.7719,50405.0
2023-01-05 11:20:00,34.67,34.69,34.56,34.57,51534.0,33.7621,33.7816,33.655,33.6647,51534.0
2023-01-05 11:25:00,34.56,34.61,34.54,34.59,76763.0,33.655,33.7037,33.6355,33.6842,76763.0
2023-01-05 11:30:00,34.59,34.66,34.58,34.62,113155.0,33.6842,33.7524,33.6745,33.7134,113155.0
2023-01-05 11:35:00,34.63,34.64,34.58,34.61,72636.0,33.7232,33.7329,33.6745,33.7037,72636.0
2023-01-05 11:40:00,34.61,34.66,34.55,34.65,59168.0,33.7037,33.7524,33.6453,33.7426,59168.0
2023-01-05 11:45:00,34.65,34.79,34.64,34.79,121732.0,33.7426,33.879,33.7329,33.879,121732.0
2023-01-05 11:50:00,34.8,34.8,34.74,34.75,100424.0,33.8887,33.8887,33.8303,33.84,100424.0
2023-01-05 11:55:00,34.75,34.77,34.67,34.73,104089.0,33.84,33.8595,33.7621,33.8205,104089.0
2023-01-05 12:00:00,34.72,34.78,34.7,34.77,87818.0,33.8108,33.8692,33.7913,33.8595,87818.0
2023-01-05 12:05:00,34.77,34.94,34.76,34.93,139223.0,33.8595,34.025,33.8498,34.0153,139223.0
2023-01-05 12:10:00,34.93,34.95,34.88,34.89,74582.0,34.0153,34.0348,33.9666,33.9764,74582.0
2023-01-05 12:15:00,34.89,34.89,34.83,34.85,96952.0,33.9764,33.9764,33.9179,33.9374,96952.0
2023-01-05 12:20:00,34.86,34.96,34.83,34.94,145129.0,33.9471,34.0445,33.9179,34.025,145129.0
2023-01-05 12:25:00,34.95,35.0,34.94,35.0,78486.0,34.0348,34.0835,34.025,34.0835,78486.0
2023-01-05 12:30:00,34.99,35.06,34.98,35.04,120506.0,34.0737,34.1419,34.064,34.1224,120506.0
2023-01-05 12:35:00,35.04,35.05,34.97,35.02,111328.0,34.1224,34.1322,34.0543,34.103,111328.0
2023-01-05 12:40:00,35.03,35.06,35.0,35.02,80662.0,34.1127,34.1419,34.0835,34.103,80662.0
2023-01-05 12:45:00,35.02,35.07,34.98,35.07,102259.0,34.103,34.1516,34.064,34.1516,102259.0
2023-01-05 12:50:00,35.06,35.09,35.02,35.05,68336.0,34.1419,34.1711,34.103,34.1322,68336.0
2023-01-05 12:55:00,35.05,35.05,34.97,34.98,43186.0,34.1322,34.1322,34.0543,34.064,43186.0
2023-01-05 13:00:00,34.97,35.01,34.95,35.01,154037.0,34.0543,34.0932,34.0348,34.0932,154037.0
2023-01-05 13:05:00,35.01,35.15,34.99,35.15,96524.0,34.0932,34.2295,34.0737,34.2295,96524.0
2023-01-05 13:10:00,35.15,35.17,35.06,35.06,68123.0,34.2295,34.249,34.1419,34.1419,68123.0
2023-01-05 13:15:00,35.06,35.11,35.04,35.09,66254.0,34.1419,34.1906,34.1224,34.1711,66254.0
2023-01-05 13:20:00,35.09,35.29,35.09,35.24,180788.0,34.1711,34.3659,34.1711,34.3172,180788.0
2023-01-05 13:25:00,35.25,35.42,35.23,35.36,244066.0,34.3269,34.4925,34.3075,34.434,244066.0
2023-01-05 13:30:00,35.37,35.39,35.32,35.35,102340.0,34.4438,34.4633,34.3951,34.4243,102340.0
2023-01-05 13:35:00,35.35,35.37,35.31,35.34,87231.0,34.4243,34.4438,34.3854,34.4146,87231.0
2023-01-05 13:40:00,35.34,35.37,35.26,35.27,52607.0,34.4146,34.4438,34.3367,34.3464,52607.0
2023-01-05 13:45:00,35.27,35.3,35.24,35.27,84251.0,34.3464,34.3756,34.3172,34.3464,84251.0
2023-01-05 13:50:00,35.27,35.35,35.26,35.33,52444.0,34.3464,34.4243,34.3367,34.4048,52444.0
2023-01-05 13:55:00,35.33,35.36,35.26,35.29,73124.0,34.4048,34.434,34.3367,34.3659,73124.0
2023-01-05 14:00:00,35.29,35.35,35.26,35.33,50271.0,34.3659,34.4243,34.3367,34.4048,50271.0
2023-01-05 14:05:00,35.34,35.43,35.33,35.4,121787.0,34.4146,34.5022,34.4048,34.473,121787.0
2023-01-05 14:10:00,35.41,35.42,35.28,35.3,115760.0,34.4827,34.4925,34.3561,34.3756,115760.0
2023-01-05 14:15:00,35.3,35.37,35.3,35.37,56884.0,34.3756,34.4438,34.3756,34.4438,56884.0
2023-01-05 14:20:00,35.37,35.41,35.35,35.35,151975.0,34.4438,34.4827,34.4243,34.4243,151975.0
2023-01-05 14:25:00,35.35,35.35,35.26,35.28,81660.0,34.4243,34.4243,34.3367,34.3561,81660.0
2023-01-05 14:30:00,35.28,35.34,35.28,35.33,118664.0,34.3561,34.4146,34.3561,34.4048,118664.0
2023-01-05 14:35:00,35.33,35.44,35.31,35.38,98182.0,34.4048,34.512,34.3854,34.4535,98182.0
2023-01-05 14:40:00,35.38,35.39,35.31,35.32,62546.0,34.4535,34.4633,34.3854,34.3951,62546.0
2023-01-05 14:45:00,35.33,35.38,35.32,35.36,47324.0,34.4048,34.4535,34.3951,34.434,47324.0
2023-01-05 14:50:00,35.36,35.38,35.32,35.34,60896.0,34.434,34.4535,34.3951,34.4146,60896.0
2023-01-05 14:55:00,35.34,35.36,35.21,35.22,84090.0,34.4146,34.434,34.288,34.2977,84090.0
2023-01-05 15:00:00,35.22,35.22,35.14,35.16,120846.0,34.2977,34.2977,34.2198,34.2393,120846.0
2023-01-05 15:05:00,35.16,35.16,35.11,35.15,84041.0,34.2393,34.2393,34.1906,34.2295,84041.0
2023-01-05 15:10:00,35.15,35.16,35.09,35.14,143627.0,34.2295,34.2393,34.1711,34.2198,143627.0
2023-01-05 15:15:00,35.14,35.15,35.05,35.05,150111.0,34.2198,34.2295,34.1322,34.1322,150111.0
2023-01-05 15:20:00,35.05,35.11,35.04,35.07,179767.0,34.1322,34.1906,34.1224,34.1516,179767.0
2023-01-05 15:25:00,35.08,35.08,35.0,35.01,107845.0,34.1614,34.1614,34.0835,34.0932,107845.0
2023-01-05 15:30:00,35.01,35.02,34.97,35.01,141591.0,34.0932,34.103,34.0543,34.0932,141591.0
2023-01-05 15:35:00,35.01,35.05,34.97,35.02,258413.0,34.0932,34.1322,34.0543,34.103,258413.0
2023-01-05 15:40:00,35.03,35.06,34.94,34.97,168515.0,34.1127,34.1419,34.025,34.0543,168515.0
2023-01-05 15:45:00,34.97,34.99,34.88,34.9,302216.0,34.0543,34.0737,33.9666,33.9861,302216.0
2023-01-05 15:50:00,34.9,34.98,34.87,34.91,491478.0,33.9861,34.064,33.9569,33.9958,491478.0
2023-01-05 15:55:00,34.92,35.01,34.91,35.0,790607.0,34.0056,34.0932,33.9958,34.0835,790607.0
2023-01-06 09:30:00,34.69,35.1,34.55,35.07,471330.0,33.7816,34.1809,33.6453,34.1516,471330.0
2023-01-06 09:35:00,35.07,35.24,35.07,35.19,226419.0,34.1516,34.3172,34.1516,34.2685,226419.0
2023-01-06 09:40:00,35.19,35.21,34.87,34.98,158395.0,34.2685,34.288,33.9569,34.064,158395.0
2023-01-06 09:45:00,34.97,34.97,34.83,34.9,126454.0,34.0543,34.0543,33.9179,33.9861,126454.0
2023-01-06 09:50:00,34.9,34.98,34.84,34.9,135524.0,33.9861,34.064,33.9277,33.9861,135524.0
2023-01-06 09:55:00,34.9,34.98,34.82,34.82,78235.0,33.9861,34.064,33.9082,33.9082,78235.0
2023-01-06 10:00:00,34.84,35.08,34.83,34.86,165408.0,33.9277,34.1614,33.9179,33.9471,165408.0
2023-01-06 10:05:00,34.85,34.93,34.8,34.89,117390.0,33.9374,34.0153,33.8887,33.9764,117390.0
2023-01-06 10:10:00,34.89,34.99,34.81,34.82,114616.0,33.9764,34.0737,33.8985,33.9082,114616.0
2023-01-06 10:15:00,34.83,34.96,34.82,34.95,74188.0,33.9179,34.0445,33.9082,34.0348,74188.0
2023-01-06 10:20:00,34.95,34.98,34.89,34.94,94956.0,34.0348,34.064,33.9764,34.025,94956.0
2023-01-06 10:25:00,34.94,34.95,34.82,34.91,77156.0,34.025,34.0348,33.9082,33.9958,77156.0
2023-01-06 10:30:00,34.92,35.06,34.91,35.04,142942.0,34.0056,34.1419,33.9958,34.1224,142942.0
2023-01-06 10:35:00,35.04,35.24,35.03,35.24,86287.0,34.1224,34.3172,34.1127,34.3172,86287.0
2023-01-06 10:40:00,35.24,35.32,35.24,35.28,80021.0,34.3172,34.3951,34.3172,34.3561,80021.0
2023-01-06 10:45:00,35.29,35.41,35.26,35.39,90531.0,34.3659,34.4827,34.3367,34.4633,90531.0
2023-01-06 10:50:00,35.4,35.48,35.4,35.47,102903.0,34.473,34.5509,34.473,34.5412,102903.0
2023-01-06 10:55:00,35.47,35.51,35.43,35.46,71213.0,34.5412,34.5801,34.5022,34.5314,71213.0
2023-01-06 11:00:00,35.47,35.58,35.46,35.57,53914.0,34.5412,34.6483,34.5314,34.6386,53914.0
2023-01-06 11:05:00,35.57,35.61,35.54,35.59,56626.0,34.6386,34.6775,34.6093,34.658,56626.0
2023-01-06 11:10:00,35.59,35.63,35.46,35.46,185565.0,34.658,34.697,34.5314,34.5314,185565.0
2023-01-06 11:15:00,35.47,35.48,35.43,35.45,60810.0,34.5412,34.5509,34.5022,34.5217,60810.0
2023-01-06 11:20:00,35.45,35.54,35.44,35.52,100523.0,34.5217,34.6093,34.512,34.5899,100523.0
2023-01-06 11:25:00,35.52,35.55,35.48,35.51,84373.0,34.5899,34.6191,34.5509,34.5801,84373.0
2023-01-06 11:30:00,35.51,35.66,35.5,35.62,145864.0,34.5801,34.7262,34.5704,34.6872,145864.0
2023-01-06 11:35:00,35.62,35.67,35.61,35.61,53058.0,34.6872,34.7359,34.6775,34.6775,53058.0
2023-01-06 11:40:00,35.62,35.63,35.56,35.59,62667.0,34.6872,34.697,34.6288,34.658,62667.0
2023-01-06 11:45:00,35.59,35.64,35.57,35.62,51780.0,34.658,34.7067,34.6386,34.6872,51780.0
2023-01-06 11:50:00,35.62,35.7,35.61,35.68,98435.0,34.6872,34.7651,34.6775,34.7457,98435.0
2023-01-06 11:55:00,35.69,35.7,35.66,35.66,61736.0,34.7554,34.7651,34.7262,34.7262,61736.0
2023-01-06 12:00:00,35.67,35.77,35.67,35.77,48948.0,34.7359,34.8333,34.7359,34.8333,48948.0
2023-01-06 12:05:00,35.77,35.77,35.73,35.76,30706.0,34.8333,34.8333,34.7944,34.8236,30706.0
2023-01-06 12:10:00,35.76,35.8,35.71,35.72,70447.0,34.8236,34.8625,34.7749,34.7846,70447.0
2023-01-06 12:15:00,35.73,35.76,35.62,35.62,72434.0,34.7944,34.8236,34.6872,34.6872,72434.0
2023-01-06 12:20:00,35.62,35.66,35.56,35.57,145194.0,34.6872,34.7262,34.6288,34.6386,145194.0
2023-01-06 12:25:00,35.57,35.61,35.54,35.6,93426.0,34.6386,34.6775,34.6093,34.6678,93426.0
2023-01-06 12:30:00,35.61,35.69,35.59,35.6,53506.0,34.6775,34.7554,34.658,34.6678,53506.0
2023-01-06 12:35:00,35.6,35.62,35.56,35.6,37480.0,34.6678,34.6872,34.6288,34.6678,37480.0
2023-01-06 12:40:00,35.59,35.59,35.53,35.57,33488.0,34.658,34.658,34.5996,34.6386,33488.0
2023-01-06 12:45:00,35.57,35.63,35.56,35.61,46537.0,34.6386,34.697,34.6288,34.6775,46537.0
2023-01-06 12:50:00,35.62,35.64,35.6,35.62,25829.0,34.6872,34.7067,34.6678,34.6872,25829.0
2023-01-06 12:55:00,35.62,35.63,35.55,35.63,80352.0,34.6872,34.697,34.6191,34.697,80352.0
2023-01-06 13:00:00,35.62,35.68,35.6,35.61,123067.0,34.6872,34.7457,34.6678,34.6775,123067.0
2023-01-06 13:05:00,35.61,35.67,35.61,35.63,51216.0,34.6775,34.7359,34.6775,34.697,51216.0
2023-01-06 13:10:00,35.63,35.67,35.62,35.66,23577.0,34.697,34.7359,34.6872,34.7262,23577.0
2023-01-06 13:15:00,35.66,35.7,35.65,35.65,27600.0,34.7262,34.7651,34.7165,34.7165,27600.0
2023-01-06 13:20:00,35.66,35.67,35.6,35.61,29312.0,34.7262,34.7359,34.6678,34.6775,29312.0
2023-01-06 13:25:00,35.6,35.67,35.6,35.66,25486.0,34.6678,34.7359,34.6678,34.7262,25486.0
2023-01-06 13:30:00,35.66,35.73,35.66,35.7,31770.0,34.7262,34.7944,34.7262,34.7651,31770.0
2023-01-06 13:35:00,35.7,35.73,35.68,35.73,48625.0,34.7651,34.7944,34.7457,34.7944,48625.0
2023-01-06 13:40:00,35.72,35.76,35.72,35.75,33745.0,34.7846,34.8236,34.7846,34.8138,33745.0
2023-01-06 13:45:00,35.75,35.78,35.73,35.75,38346.0,34.8138,34.8431,34.7944,34.8138,38346.0
2023-01-06 13:50:00,35.75,35.77,35.7,35.76,30706.0,34.8138,34.8333,34.7651,34.8236,30706.0
2023-01-06 13:55:00,35.76,35.78,35.74,35.77,45790.0,34.8236,34.8431,34.8041,34.8333,45790.0
2023-01-06 14:00:00,35.77,35.8,35.75,35.8,60402.0,34.8333,34.8625,34.8138,34.8625,60402.0
2023-01-06 14:05:00,35.8,35.83,35.77,35.83,53391.0,34.8625,34.8917,34.8333,34.8917,53391.0
2023-01-06 14:10:00,35.83,35.84,35.81,35.84,29679.0,34.8917,34.9015,34.8723,34.9015,29679.0
2023-01-06 14:15:00,35.84,35.89,35.83,35.89,54261.0,34.9015,34.9502,34.8917,34.9502,54261.0
2023-01-06 14:20:00,35.89,35.93,35.88,35.92,48714.0,34.9502,34.9891,34.9404,34.9794,48714.0
2023-01-06 14:25:00,35.93,35.94,35.9,35.91,36185.0,34.9891,34.9989,34.9599,34.9696,36185.0
2023-01-06 14:30:00,35.91,35.94,35.9,35.91,90198.0,34.9696,34.9989,34.9599,34.9696,90198.0
2023-01-06 14:35:00,35.91,35.94,35.88,35.93,60726.0,34.9696,34.9989,34.9404,34.9891,60726.0
2023-01-06 14:40:00,35.93,35.97,35.91,35.96,49783.0,34.9891,35.0281,34.9696,35.0183,49783.0
2023-01-06 14:45:00,35.95,35.95,35.87,35.92,83175.0,35.0086,35.0086,34.9307,34.9794,83175.0
2023-01-06 14:50:00,35.91,35.93,35.89,35.92,36772.0,34.9696,34.9891,34.9502,34.9794,36772.0
2023-01-06 14:55:00,35.93,35.94,35.89,35.91,24812.0,34.9891,34.9989,34.9502,34.9696,24812.0
2023-01-06 15:00:00,35.91,36.01,35.9,35.98,93381.0,34.9696,35.067,34.9599,35.0378,93381.0
2023-01-06 15:05:00,35.98,35.99,35.94,35.96,82263.0,35.0378,35.0476,34.9989,35.0183,82263.0
2023-01-06 15:10:00,35.97,35.98,35.92,35.95,73919.0,35.0281,35.0378,34.9794,35.0086,73919.0
2023-01-06 15:15:00,35.95,35.97,35.9,35.91,80380.0,35.0086,35.0281,34.9599,34.9696,80380.0
2023-01-06 15:20:00,35.91,35.92,35.86,35.91,78514.0,34.9696,34.9794,34.921,34.9696,78514.0
2023-01-06 15:25:00,35.91,35.93,35.88,35.89,70339.0,34.9696,34.9891,34.9404,34.9502,70339.0
2023-01-06 15:30:00,35.89,35.91,35.87,35.9,126730.0,34.9502,34.9696,34.9307,34.9599,126730.0
2023-01-06 15:35:00,35.89,35.92,35.88,35.91,115195.0,34.9502,34.9794,34.9404,34.9696,115195.0
2023-01-06 15:40:00,35.91,35.97,35.89,35.95,149313.0,34.9696,35.0281,34.9502,35.0086,149313.0
2023-01-06 15:45:00,35.95,35.97,35.88,35.9,148041.0,35.0086,35.0281,34.9404,34.9599,148041.0
2023-01-06 15:50:00,35.9,35.91,35.86,35.87,339989.0,34.9599,34.9696,34.921,34.9307,339989.0
2023-01-06 15:55:00,35.88,35.93,35.87,35.91,524467.0,34.9404,34.9891,34.9307,34.9696,524467.0
2023-01-09 09:30:00,36.53,36.59,36.07,36.17,253492.0,35.5734,35.6318,35.1255,35.2228,253492.0
2023-01-09 09:35:00,36.17,36.17,35.91,35.95,129379.0,35.2228,35.2228,34.9696,35.0086,129379.0
2023-01-09 09:40:00,35.93,36.11,35.84,36.11,106386.0,34.9891,35.1644,34.9015,35.1644,106386.0
2023-01-09 09:45:00,36.11,36.3,36.11,36.27,96874.0,35.1644,35.3494,35.1644,35.3202,96874.0
2023-01-09 09:50:00,36.26,36.3,36.18,36.27,64479.0,35.3105,35.3494,35.2326,35.3202,64479.0
2023-01-09 09:55:00,36.27,36.36,36.17,36.31,94623.0,35.3202,35.4079,35.2228,35.3592,94623.0
2023-01-09 10:00:00,36.32,36.44,36.32,36.39,118624.0,35.3689,35.4858,35.3689,35.4371,118624.0
2023-01-09 10:05:00,36.37,36.41,36.24,36.29,66412.0,35.4176,35.4566,35.291,35.3397,66412.0
2023-01-09 10:10:00,36.3,36.41,36.3,36.33,61002.0,35.3494,35.4566,35.3494,35.3786,61002.0
2023-01-09 10:15:00,36.32,36.46,36.31,36.41,114611.0,35.3689,35.5052,35.3592,35.4566,114611.0
2023-01-09 10:20:00,36.41,36.48,36.4,36.45,61582.0,35.4566,35.5247,35.4468,35.4955,61582.0
2023-01-09 10:25:00,36.45,36.46,36.38,36.41,53348.0,35.4955,35.5052,35.4273,35.4566,53348.0
2023-01-09 10:30:00,36.41,36.51,36.38,36.51,99772.0,35.4566,35.5539,35.4273,35.5539,99772.0
2023-01-09 10:35:00,36.5,36.53,36.48,36.5,98154.0,35.5442,35.5734,35.5247,35.5442,98154.0
2023-01-09 10:40:00,36.5,36.52,36.42,36.52,80988.0,35.5442,35.5637,35.4663,35.5637,80988.0
2023-01-09 10:45:00,36.51,36.64,36.5,36.62,72604.0,35.5539,35.6805,35.5442,35.6611,72604.0
2023-01-09 10:50:00,36.61,36.62,36.52,36.54,58897.0,35.6513,35.6611,35.5637,35.5831,58897.0
2023-01-09 10:55:00,36.53,36.55,36.44,36.47,59941.0,35.5734,35.5929,35.4858,35.515,59941.0
2023-01-09 11:00:00,36.47,36.54,36.46,36.5,82938.0,35.515,35.5831,35.5052,35.5442,82938.0
2023-01-09 11:05:00,36.49,36.52,36.46,36.51,68606.0,35.5345,35.5637,35.5052,35.5539,68606.0
2023-01-09 11:10:00,36.52,36.68,36.5,36.66,61981.0,35.5637,35.7195,35.5442,35.7,61981.0
2023-01-09 11:15:00,36.66,36.74,36.65,36.73,75891.0,35.7,35.7779,35.6903,35.7682,75891.0
2023-01-09 11:20:00,36.73,36.81,36.72,36.8,168562.0,35.7682,35.8461,35.7584,35.8363,168562.0
2023-01-09 11:25:00,36.8,36.84,36.72,36.73,178399.0,35.8363,35.8753,35.7584,35.7682,178399.0
2023-01-09 11:30:00,36.73,36.75,36.63,36.63,143414.0,35.7682,35.7877,35.6708,35.6708,143414.0
2023-01-09 11:35:00,36.63,36.67,36.59,36.65,61594.0,35.6708,35.7097,35.6318,35.6903,61594.0
2023-01-09 11:40:00,36.65,36.7,36.65,36.68,71318.0,35.6903,35.739,35.6903,35.7195,71318.0
2023-01-09 11:45:00,36.69,36.81,36.68,36.79,95382.0,35.7292,35.8461,35.7195,35.8266,95382.0
2023-01-09 11:50:00,36.8,36.83,36.77,36.82,69245.0,35.8363,35.8656,35.8071,35.8558,69245.0
2023-01-09 11:55:00,36.82,36.83,36.8,36.81,54616.0,35.8558,35.8656,35.8363,35.8461,54616.0
2023-01-09 12:00:00,36.81,36.82,36.74,36.76,73626.0,35.8461,35.8558,35.7779,35.7974,73626.0
2023-01-09 12:05:00,36.75,36.78,36.69,36.72,35318.0,35.7877,35.8169,35.7292,35.7584,35318.0
2023-01-09 12:10:00,36.72,36.77,36.69,36.7,89480.0,35.7584,35.8071,35.7292,35.739,89480.0
2023-01-09 12:15:00,36.7,36.72,36.63,36.64,51836.0,35.739,35.7584,35.6708,35.6805,51836.0
2023-01-09 12:20:00,36.64,36.7,36.62,36.66,54754.0,35.6805,35.739,35.6611,35.7,54754.0
2023-01-09 12:25:00,36.66,36.67,36.62,36.67,41071.0,35.7,35.7097,35.6611,35.7097,41071.0
2023-01-09 12:30:00,36.66,36.67,36.59,36.59,33669.0,35.7,35.7097,35.6318,35.6318,33669.0
2023-01-09 12:35:00,36.59,36.6,36.52,36.55,55338.0,35.6318,35.6416,35.5637,35.5929,55338.0
2023-01-09 12:40:00,36.55,36.55,36.48,36.49,51610.0,35.5929,35.5929,35.5247,35.5345,51610.0
2023-01-09 12:45:00,36.48,36.49,36.42,36.45,109282.0,35.5247,35.5345,35.4663,35.4955,109282.0
2023-01-09 12:50:00,36.45,36.46,36.41,36.45,62723.0,35.4955,35.5052,35.4566,35.4955,62723.0
2023-01-09 12:55:00,36.45,36.47,36.42,36.45,45283.0,35.4955,35.515,35.4663,35.4955,45283.0
2023-01-09 13:00:00,36.45,36.49,36.41,36.41,61504.0,35.4955,35.5345,35.4566,35.4566,61504.0
2023-01-09 13:05:00,36.41,36.47,36.39,36.47,58430.0,35.4566,35.515,35.4371,35.515,58430.0
2023-01-09 13:10:00,36.46,36.51,36.42,36.51,62016.0,35.5052,35.5539,35.4663,35.5539,62016.0
2023-01-09 13:15:00,36.51,36.56,36.48,36.55,72134.0,35.5539,35.6026,35.5247,35.5929,72134.0
2023-01-09 13:20:00,36.55,36.59,36.52,36.57,53729.0,35.5929,35.6318,35.5637,35.6124,53729.0
2023-01-09 13:25:00,36.57,36.62,36.56,36.62,63708.0,35.6124,35.6611,35.6026,35.6611,63708.0
2023-01-09 13:30:00,36.61,36.62,36.54,36.55,44306.0,35.6513,35.6611,35.5831,35.5929,44306.0
2023-01-09 13:35:00,36.54,36.54,36.44,36.45,79168.0,35.5831,35.5831,35.4858,35.4955,79168.0
2023-01-09 13:40:00,36.45,36.45,36.38,36.39,63497.0,35.4955,35.4955,35.4273,35.4371,63497.0
2023-01-09 13:45:00,36.4,36.41,36.34,36.39,46636.0,35.4468,35.4566,35.3884,35.4371,46636.0
2023-01-09 13:50:00,36.39,36.42,36.36,36.39,45567.0,35.4371,35.4663,35.4079,35.4371,45567.0
2023-01-09 13:55:00,36.38,36.42,36.37,36.4,35604.0,35.4273,35.4663,35.4176,35.4468,35604.0
2023-01-09 14:00:00,36.4,36.47,36.38,36.44,71437.0,35.4468,35.515,35.4273,35.4858,71437.0
2023-01-09 14:05:00,36.45,36.45,36.34,36.35,73077.0,35.4955,35.4955,35.3884,35.3981,73077.0
2023-01-09 14:10:00,36.35,36.41,36.34,36.38,56282.0,35.3981,35.4566,35.3884,35.4273,56282.0
2023-01-09 14:15:00,36.38,36.43,36.36,36.43,25405.0,35.4273,35.476,35.4079,35.476,25405.0
2023-01-09 14:20:00,36.43,36.5,36.43,36.48,67408.0,35.476,35.5442,35.476,35.5247,67408.0
2023-01-09 14:25:00,36.49,36.52,36.46,36.46,66694.0,35.5345,35.5637,35.5052,35.5052,66694.0
2023-01-09 14:30:00,36.46,36.46,36.37,36.39,27758.0,35.5052,35.5052,35.4176,35.4371,27758.0
2023-01-09 14:35:00,36.38,36.39,36.32,36.34,42516.0,35.4273,35.4371,35.3689,35.3884,42516.0
2023-01-09 14:40:00,36.34,36.38,36.32,36.36,33704.0,35.3884,35.4273,35.3689,35.4079,33704.0
2023-01-09 14:45:00,36.36,36.38,36.31,36.33,38483.0,35.4079,35.4273,35.3592,35.3786,38483.0
2023-01-09 14:50:00,36.33,36.35,36.31,36.31,52622.0,35.3786,35.3981,35.3592,35.3592,52622.0
2023-01-09 14:55:00,36.3,36.31,36.21,36.23,46812.0,35.3494,35.3592,35.2618,35.2813,46812.0
2023-01-09 15:00:00,36.23,36.28,36.21,36.23,63666.0,35.2813,35.33,35.2618,35.2813,63666.0
2023-01-09 15:05:00,36.23,36.26,36.13,36.14,85997.0,35.2813,35.3105,35.1839,35.1936,85997.0
2023-01-09 15:10:00,36.14,36.18,36.12,36.12,106236.0,35.1936,35.2326,35.1741,35.1741,106236.0
2023-01-09 15:15:00,36.12,36.13,36.07,36.11,115592.0,35.1741,35.1839,35.1255,35.1644,115592.0
2023-01-09 15:20:00,36.11,36.14,36.08,36.11,103506.0,35.1644,35.1936,35.1352,35.1644,103506.0
2023-01-09 15:25:00,36.1,36.12,36.07,36.08,64692.0,35.1547,35.1741,35.1255,35.1352,64692.0
2023-01-09 15:30:00,36.08,36.11,36.05,36.07,131524.0,35.1352,35.1644,35.106,35.1255,131524.0
2023-01-09 15:35:00,36.08,36.08,36.01,36.01,108994.0,35.1352,35.1352,35.067,35.067,108994.0
2023-01-09 15:40:00,36.01,36.02,35.97,35.98,116977.0,35.067,35.0768,35.0281,35.0378,116977.0
2023-01-09 15:45:00,35.98,36.0,35.94,35.98,164044.0,35.0378,35.0573,34.9989,35.0378,164044.0
2023-01-09 15:50:00,35.98,36.04,35.91,35.91,289508.0,35.0378,35.0962,34.9696,34.9696,289508.0
2023-01-09 15:55:00,35.91,35.99,35.88,35.93,918062.0,34.9696,35.0476,34.9404,34.9891,918062.0
2023-01-10 09:30:00,36.14,36.3,36.01,36.3,179090.0,35.1936,35.3494,35.067,35.3494,179090.0
2023-01-10 09:35:00,36.29,36.41,36.2,36.23,193086.0,35.3397,35.4566,35.2521,35.2813,193086.0
2023-01-10 09:40:00,36.23,36.24,35.97,36.03,52768.0,35.2813,35.291,35.0281,35.0865,52768.0
2023-01-10 09:45:00,36.04,36.07,35.92,35.99,49157.0,35.0962,35.1255,34.9794,35.0476,49157.0
2023-01-10 09:50:00,35.97,36.19,35.93,36.19,75877.0,35.0281,35.2423,34.9891,35.2423,75877.0
2023-01-10 09:55:00,36.18,36.25,36.13,36.16,83926.0,35.2326,35.3007,35.1839,35.2131,83926.0
2023-01-10 10:00:00,36.16,36.2,36.11,36.19,44264.0,35.2131,35.2521,35.1644,35.2423,44264.0
2023-01-10 10:05:00,36.19,36.25,36.11,36.21,57082.0,35.2423,35.3007,35.1644,35.2618,57082.0
2023-01-10 10:10:00,36.21,36.36,36.17,36.29,95031.0,35.2618,35.4079,35.2228,35.3397,95031.0
2023-01-10 10:15:00,36.3,36.4,36.27,36.27,76795.0,35.3494,35.4468,35.3202,35.3202,76795.0
2023-01-10 10:20:00,36.27,36.31,36.18,36.2,58238.0,35.3202,35.3592,35.2326,35.2521,58238.0
2023-01-10 10:25:00,36.19,36.23,36.1,36.13,52154.0,35.2423,35.2813,35.1547,35.1839,52154.0
2023-01-10 10:30:00,36.14,36.14,35.89,35.95,70713.0,35.1936,35.1936,34.9502,35.0086,70713.0
2023-01-10 10:35:00,35.96,36.01,35.91,36.0,39422.0,35.0183,35.067,34.9696,35.0573,39422.0
2023-01-10 10:40:00,36.01,36.03,35.92,35.93,47457.0,35.067,35.0865,34.9794,34.9891,47457.0
2023-01-10 10:45:00,35.92,36.01,35.9,35.97,57895.0,34.9794,35.067,34.9599,35.0281,57895.0
2023-01-10 10:50:00,35.96,36.14,35.96,36.12,52657.0,35.0183,35.1936,35.0183,35.1741,52657.0
2023-01-10 10:55:00,36.12,36.3,36.1,36.28,48222.0,35.1741,35.3494,35.1547,35.33,48222.0
2023-01-10 11:00:00,36.28,36.37,36.27,36.33,65782.0,35.33,35.4176,35.3202,35.3786,65782.0
2023-01-10 11:05:00,36.33,36.34,36.27,36.28,38926.0,35.3786,35.3884,35.3202,35.33,38926.0
2023-01-10 11:10:00,36.27,36.37,36.27,36.36,32120.0,35.3202,35.4176,35.3202,35.4079,32120.0
2023-01-10 11:15:00,36.36,36.36,36.28,36.29,28338.0,35.4079,35.4079,35.33,35.3397,28338.0
2023-01-10 11:20:00,36.3,36.41,36.29,36.4,47947.0,35.3494,35.4566,35.3397,35.4468,47947.0
2023-01-10 11:25:00,36.41,36.41,36.34,36.36,94430.0,35.4566,35.4566,35.3884,35.4079,94430.0
2023-01-10 11:30:00,36.37,36.49,36.36,36.45,91918.0,35.4176,35.5345,35.4079,35.4955,91918.0
2023-01-10 11:35:00,36.45,36.5,36.39,36.43,147188.0,35.4955,35.5442,35.4371,35.476,147188.0
2023-01-10 11:40:00,36.43,36.5,36.37,36.49,103851.0,35.476,35.5442,35.4176,35.5345,103851.0
2023-01-10 11:45:00,36.49,36.5,36.44,36.48,74407.0,35.5345,35.5442,35.4858,35.5247,74407.0
2023-01-10 11:50:00,36.48,36.51,36.44,36.48,49304.0,35.5247,35.5539,35.4858,35.5247,49304.0
2023-01-10 11:55:00,36.48,36.55,36.46,36.46,96480.0,35.5247,35.5929,35.5052,35.5052,96480.0
2023-01-10 12:00:00,36.48,36.48,36.38,36.47,60809.0,35.5247,35.5247,35.4273,35.515,60809.0
2023-01-10 12:05:00,36.47,36.58,36.46,36.58,60345.0,35.515,35.6221,35.5052,35.6221,60345.0
2023-01-10 12:10:00,36.58,36.66,36.56,36.66,42500.0,35.6221,35.7,35.6026,35.7,42500.0
2023-01-10 12:15:00,36.66,36.66,36.52,36.54,93268.0,35.7,35.7,35.5637,35.5831,93268.0
2023-01-10 12:20:00,36.55,36.61,36.53,36.59,39577.0,35.5929,35.6513,35.5734,35.6318,39577.0
2023-01-10 12:25:00,36.59,36.64,36.56,36.57,30633.0,35.6318,35.6805,35.6026,35.6124,30633.0
2023-01-10 12:30:00,36.58,36.61,36.56,36.59,30154.0,35.6221,35.6513,35.6026,35.6318,30154.0
2023-01-10 12:35:00,36.59,36.66,36.55,36.66,40015.0,35.6318,35.7,35.5929,35.7,40015.0
2023-01-10 12:40:00,36.65,36.66,36.6,36.62,25042.0,35.6903,35.7,35.6416,35.6611,25042.0
2023-01-10 12:45:00,36.61,36.63,36.58,36.61,30751.0,35.6513,35.6708,35.6221,35.6513,30751.0
2023-01-10 12:50:00,36.61,36.64,36.57,36.59,34835.0,35.6513,35.6805,35.6124,35.6318,34835.0
2023-01-10 12:55:00,36.59,36.62,36.58,36.58,25297.0,35.6318,35.6611,35.6221,35.6221,25297.0
2023-01-10 13:00:00,36.58,36.62,36.54,36.61,63380.0,35.6221,35.6611,35.5831,35.6513,63380.0
2023-01-10 13:05:00,36.62,36.66,36.61,36.66,27936.0,35.6611,35.7,35.6513,35.7,27936.0
2023-01-10 13:10:00,36.66,36.66,36.61,36.64,42340.0,35.7,35.7,35.6513,35.6805,42340.0
2023-01-10 13:15:00,36.64,36.65,36.61,36.62,53796.0,35.6805,35.6903,35.6513,35.6611,53796.0
2023-01-10 13:20:00,36.62,36.7,36.6,36.7,104226.0,35.6611,35.739,35.6416,35.739,104226.0
2023-01-10 13:25:00,36.7,36.76,36.67,36.76,88397.0,35.739,35.7974,35.7097,35.7974,88397.0
2023-01-10 13:30:00,36.76,36.84,36.75,36.84,77596.0,35.7974,35.8753,35.7877,35.8753,77596.0
2023-01-10 13:35:00,36.84,36.93,36.84,36.9,107520.0,35.8753,35.9629,35.8753,35.9337,107520.0
2023-01-10 13:40:00,36.9,36.93,36.85,36.85,74197.0,35.9337,35.9629,35.885,35.885,74197.0
2023-01-10 13:45:00,36.86,36.87,36.81,36.87,59655.0,35.8948,35.9045,35.8461,35.9045,59655.0
2023-01-10 13:50:00,36.88,36.88,36.82,36.84,51456.0,35.9142,35.9142,35.8558,35.8753,51456.0
2023-01-10 13:55:00,36.85,36.91,36.83,36.91,56760.0,35.885,35.9435,35.8656,35.9435,56760.0
2023-01-10 14:00:00,36.91,36.95,36.89,36.93,62815.0,35.9435,35.9824,35.924,35.9629,62815.0
2023-01-10 14:05:00,36.93,36.99,36.9,36.99,88396.0,35.9629,36.0214,35.9337,36.0214,88396.0
2023-01-10 14:10:00,36.99,37.0,36.98,37.0,97455.0,36.0214,36.0311,36.0116,36.0311,97455.0
2023-01-10 14:15:00,37.0,37.03,36.98,37.0,108825.0,36.0311,36.0603,36.0116,36.0311,108825.0
2023-01-10 14:20:00,37.01,37.01,36.91,36.95,122805.0,36.0408,36.0408,35.9435,35.9824,122805.0
2023-01-10 14:25:00,36.95,37.03,36.91,37.0,106836.0,35.9824,36.0603,35.9435,36.0311,106836.0
2023-01-10 14:30:00,37.0,37.08,36.99,37.04,111063.0,36.0311,36.109,36.0214,36.0701,111063.0
2023-01-10 14:35:00,37.04,37.05,36.95,36.98,89383.0,36.0701,36.0798,35.9824,36.0116,89383.0
2023-01-10 14:40:00,36.98,37.08,36.97,37.05,130554.0,36.0116,36.109,36.0019,36.0798,130554.0
2023-01-10 14:45:00,37.05,37.06,37.02,37.05,40824.0,36.0798,36.0895,36.0506,36.0798,40824.0
2023-01-10 14:50:00,37.04,37.05,36.97,36.99,41759.0,36.0701,36.0798,36.0019,36.0214,41759.0
2023-01-10 14:55:00,36.98,37.0,36.92,37.0,70075.0,36.0116,36.0311,35.9532,36.0311,70075.0
2023-01-10 15:00:00,37.0,37.02,36.98,37.0,106207.0,36.0311,36.0506,36.0116,36.0311,106207.0
2023-01-10 15:05:00,37.0,37.0,36.94,36.98,73162.0,36.0311,36.0311,35.9727,36.0116,73162.0
2023-01-10 15:10:00,36.98,37.02,36.93,37.01,121790.0,36.0116,36.0506,35.9629,36.0408,121790.0
2023-01-10 15:15:00,37.02,37.03,36.96,36.98,78511.0,36.0506,36.0603,35.9922,36.0116,78511.0
2023-01-10 15:20:00,36.98,37.0,36.96,36.98,129416.0,36.0116,36.0311,35.9922,36.0116,129416.0
2023-01-10 15:25:00,36.98,37.03,36.98,37.0,135148.0,36.0116,36.0603,36.0116,36.0311,135148.0
2023-01-10 15:30:00,37.0,37.02,36.94,36.96,159072.0,36.0311,36.0506,35.9727,35.9922,159072.0
2023-01-10 15:35:00,36.95,36.97,36.9,36.95,137259.0,35.9824,36.0019,35.9337,35.9824,137259.0
2023-01-10 15:40:00,36.95,37.01,36.93,36.99,235778.0,35.9824,36.0408,35.9629,36.0214,235778.0
2023-01-10 15:45:00,36.98,37.01,36.94,37.0,323390.0,36.0116,36.0408,35.9727,36.0311,323390.0
2023-01-10 15:50:00,37.0,37.12,36.99,37.04,496479.0,36.0311,36.148,36.0214,36.0701,496479.0
2023-01-10 15:55:00,37.04,37.14,37.02,37.11,914237.0,36.0701,36.1674,36.0506,36.1382,914237.0
2023-01-11 09:30:00,37.35,37.35,37.15,37.29,295473.0,36.3719,36.3719,36.1772,36.3135,295473.0
2023-01-11 09:35:00,37.28,37.37,37.25,37.34,136184.0,36.3038,36.3914,36.2746,36.3622,136184.0
2023-01-11 09:40:00,37.33,37.35,37.19,37.19,179056.0,36.3525,36.3719,36.2161,36.2161,179056.0
2023-01-11 09:45:00,37.2,37.31,37.16,37.3,99116.0,36.2259,36.333,36.1869,36.3232,99116.0
2023-01-11 09:50:00,37.3,37.33,37.19,37.26,214253.0,36.3232,36.3525,36.2161,36.2843,214253.0
2023-01-11 09:55:00,37.27,37.6,37.26,37.59,209843.0,36.294,36.6154,36.2843,36.6057,209843.0
2023-01-11 10:00:00,37.61,37.63,37.4,37.51,142321.0,36.6251,36.6446,36.4206,36.5277,142321.0
2023-01-11 10:05:00,37.51,37.59,37.45,37.54,134446.0,36.5277,36.6057,36.4693,36.557,134446.0
2023-01-11 10:10:00,37.55,37.61,37.53,37.6,136405.0,36.5667,36.6251,36.5472,36.6154,136405.0
2023-01-11 10:15:00,37.61,37.62,37.48,37.55,209157.0,36.6251,36.6349,36.4985,36.5667,209157.0
2023-01-11 10:20:00,37.56,37.6,37.51,37.55,65923.0,36.5764,36.6154,36.5277,36.5667,65923.0
2023-01-11 10:25:00,37.55,37.73,37.54,37.73,143806.0,36.5667,36.742,36.557,36.742,143806.0
2023-01-11 10:30:00,37.73,37.73,37.64,37.68,116433.0,36.742,36.742,36.6543,36.6933,116433.0
2023-01-11 10:35:00,37.69,37.71,37.59,37.63,155589.0,36.703,36.7225,36.6057,36.6446,155589.0
2023-01-11 10:40:00,37.63,37.76,37.62,37.66,209602.0,36.6446,36.7712,36.6349,36.6738,209602.0
2023-01-11 10:45:00,37.66,37.78,37.65,37.77,132965.0,36.6738,36.7907,36.6641,36.7809,132965.0
2023-01-11 10:50:00,37.75,37.76,37.62,37.63,108748.0,36.7615,36.7712,36.6349,36.6446,108748.0
2023-01-11 10:55:00,37.63,37.64,37.47,37.48,121001.0,36.6446,36.6543,36.4888,36.4985,121001.0
2023-01-11 11:00:00,37.48,37.62,37.46,37.61,85156.0,36.4985,36.6349,36.4791,36.6251,85156.0
2023-01-11 11:05:00,37.61,37.7,37.6,37.68,86861.0,36.6251,36.7128,36.6154,36.6933,86861.0
2023-01-11 11:10:00,37.68,37.74,37.67,37.71,73122.0,36.6933,36.7517,36.6836,36.7225,73122.0
2023-01-11 11:15:00,37.71,37.79,37.7,37.75,101000.0,36.7225,36.8004,36.7128,36.7615,101000.0
2023-01-11 11:20:00,37.75,37.85,37.74,37.77,164500.0,36.7615,36.8588,36.7517,36.7809,164500.0
2023-01-11 11:25:00,37.76,37.81,37.71,37.79,210425.0,36.7712,36.8199,36.7225,36.8004,210425.0
2023-01-11 11:30:00,37.79,37.81,37.76,37.8,98994.0,36.8004,36.8199,36.7712,36.8102,98994.0
2023-01-11 11:35:00,37.8,37.87,37.76,37.86,88643.0,36.8102,36.8783,36.7712,36.8686,88643.0
2023-01-11 11:40:00,37.86,37.93,37.83,37.92,116710.0,36.8686,36.9368,36.8394,36.927,116710.0
2023-01-11 11:45:00,37.93,38.0,37.92,37.98,142127.0,36.9368,37.0049,36.927,36.9854,142127.0
2023-01-11 11:50:00,37.98,37.99,37.92,37.93,113928.0,36.9854,36.9952,36.927,36.9368,113928.0
2023-01-11 11:55:00,37.94,38.01,37.94,38.0,149300.0,36.9465,37.0147,36.9465,37.0049,149300.0
2023-01-11 12:00:00,38.0,38.02,37.95,37.99,169132.0,37.0049,37.0244,36.9562,36.9952,169132.0
2023-01-11 12:05:00,37.99,38.0,37.9,37.94,76892.0,36.9952,37.0049,36.9075,36.9465,76892.0
2023-01-11 12:10:00,37.94,37.97,37.89,37.93,98254.0,36.9465,36.9757,36.8978,36.9368,98254.0
2023-01-11 12:15:00,37.93,37.97,37.9,37.93,87257.0,36.9368,36.9757,36.9075,36.9368,87257.0
2023-01-11 12:20:00,37.93,38.0,37.92,37.92,92672.0,36.9368,37.0049,36.927,36.927,92672.0
2023-01-11 12:25:00,37.92,37.96,37.91,37.94,132411.0,36.927,36.966,36.9173,36.9465,132411.0
2023-01-11 12:30:00,37.94,37.96,37.73,37.75,211640.0,36.9465,36.966,36.742,36.7615,211640.0
2023-01-11 12:35:00,37.75,37.86,37.74,37.86,90678.0,36.7615,36.8686,36.7517,36.8686,90678.0
2023-01-11 12:40:00,37.86,37.88,37.83,37.88,43852.0,36.8686,36.8881,36.8394,36.8881,43852.0
2023-01-11 12:45:00,37.88,37.94,37.87,37.94,50897.0,36.8881,36.9465,36.8783,36.9465,50897.0
2023-01-11 12:50:00,37.94,37.96,37.9,37.95,48894.0,36.9465,36.966,36.9075,36.9562,48894.0
2023-01-11 12:55:00,37.94,37.98,37.93,37.98,53801.0,36.9465,36.9854,36.9368,36.9854,53801.0
2023-01-11 13:00:00,37.98,38.05,37.98,38.03,111794.0,36.9854,37.0536,36.9854,37.0341,111794.0
2023-01-11 13:05:00,38.03,38.06,37.99,38.05,64528.0,37.0341,37.0633,36.9952,37.0536,64528.0
2023-01-11 13:10:00,38.05,38.1,38.04,38.1,94300.0,37.0536,37.1023,37.0439,37.1023,94300.0
2023-01-11 13:15:00,38.1,38.11,37.9,37.91,194187.0,37.1023,37.112,36.9075,36.9173,194187.0
2023-01-11 13:20:00,37.91,38.0,37.89,37.98,67274.0,36.9173,37.0049,36.8978,36.9854,67274.0
2023-01-11 13:25:00,37.98,38.03,37.95,38.01,70517.0,36.9854,37.0341,36.9562,37.0147,70517.0
2023-01-11 13:30:00,38.01,38.04,37.96,37.99,190139.0,37.0147,37.0439,36.966,36.9952,190139.0
2023-01-11 13:35:00,37.99,38.0,37.93,37.93,68133.0,36.9952,37.0049,36.9368,36.9368,68133.0
2023-01-11 13:40:00,37.94,37.95,37.89,37.9,69790.0,36.9465,36.9562,36.8978,36.9075,69790.0
2023-01-11 13:45:00,37.9,37.9,37.84,37.9,70866.0,36.9075,36.9075,36.8491,36.9075,70866.0
2023-01-11 13:50:00,37.9,37.9,37.82,37.83,64604.0,36.9075,36.9075,36.8296,36.8394,64604.0
2023-01-11 13:55:00,37.83,37.85,37.8,37.84,69242.0,36.8394,36.8588,36.8102,36.8491,69242.0
2023-01-11 14:00:00,37.84,37.88,37.82,37.82,45219.0,36.8491,36.8881,36.8296,36.8296,45219.0
2023-01-11 14:05:00,37.82,37.83,37.74,37.82,553171.0,36.8296,36.8394,36.7517,36.8296,553171.0
2023-01-11 14:10:00,37.82,37.84,37.74,37.82,248590.0,36.8296,36.8491,36.7517,36.8296,248590.0
2023-01-11 14:15:00,37.82,37.86,37.8,37.82,57635.0,36.8296,36.8686,36.8102,36.8296,57635.0
2023-01-11 14:20:00,37.82,37.82,37.75,37.81,104586.0,36.8296,36.8296,36.7615,36.8199,104586.0
2023-01-11 14:25:00,37.82,37.88,37.82,37.86,83838.0,36.8296,36.8881,36.8296,36.8686,83838.0
2023-01-11 14:30:00,37.87,37.92,37.86,37.9,102409.0,36.8783,36.927,36.8686,36.9075,102409.0
2023-01-11 14:35:00,37.89,37.9,37.85,37.86,54483.0,36.8978,36.9075,36.8588,36.8686,54483.0
2023-01-11 14:40:00,37.86,37.91,37.84,37.9,60000.0,36.8686,36.9173,36.8491,36.9075,60000.0
2023-01-11 14:45:00,37.9,37.91,37.88,37.91,45814.0,36.9075,36.9173,36.8881,36.9173,45814.0
2023-01-11 14:50:00,37.9,37.91,37.85,37.88,60033.0,36.9075,36.9173,36.8588,36.8881,60033.0
2023-01-11 14:55:00,37.88,37.89,37.84,37.89,75884.0,36.8881,36.8978,36.8491,36.8978,75884.0
2023-01-11 15:00:00,37.89,37.95,37.88,37.93,114658.0,36.8978,36.9562,36.8881,36.9368,114658.0
2023-01-11 15:05:00,37.92,37.93,37.88,37.88,119429.0,36.927,36.9368,36.8881,36.8881,119429.0
2023-01-11 15:10:00,37.88,37.89,37.82,37.86,108067.0,36.8881,36.8978,36.8296,36.8686,108067.0
2023-01-11 15:15:00,37.86,37.99,37.85,37.92,352932.0,36.8686,36.9952,36.8588,36.927,352932.0
2023-01-11 15:20:00,37.92,38.0,37.92,37.98,308339.0,36.927,37.0049,36.927,36.9854,308339.0
2023-01-11 15:25:00,37.99,38.0,37.84,37.88,667579.0,36.9952,37.0049,36.8491,36.8881,667579.0
2023-01-11 15:30:00,37.88,37.89,37.74,37.74,357839.0,36.8881,36.8978,36.7517,36.7517,357839.0
2023-01-11 15:35:00,37.74,37.75,37.61,37.73,518027.0,36.7517,36.7615,36.6251,36.742,518027.0
2023-01-11 15:40:00,37.73,37.77,37.66,37.7,192305.0,36.742,36.7809,36.6738,36.7128,192305.0
2023-01-11 15:45:00,37.7,37.82,37.69,37.8,195840.0,36.7128,36.8296,36.703,36.8102,195840.0
2023-01-11 15:50:00,37.8,37.84,37.77,37.77,412315.0,36.8102,36.8491,36.7809,36.7809,412315.0
2023-01-11 15:55:00,37.77,37.85,37.75,37.82,945768.0,36.7809,36.8588,36.7615,36.8296,945768.0
2023-01-12 09:30:00,38.14,38.33,38.0,38.32,218775.0,37.1413,37.3263,37.0049,37.3165,218775.0
2023-01-12 09:35:00,38.33,38.35,38.11,38.17,99070.0,37.3263,37.3458,37.112,37.1705,99070.0
2023-01-12 09:40:00,38.17,38.18,37.97,37.98,118841.0,37.1705,37.1802,36.9757,36.9854,118841.0
2023-01-12 09:45:00,37.97,38.04,37.91,37.91,135384.0,36.9757,37.0439,36.9173,36.9173,135384.0
2023-01-12 09:50:00,37.91,38.0,37.87,37.97,102302.0,36.9173,37.0049,36.8783,36.9757,102302.0
2023-01-12 09:55:00,37.97,38.1,37.94,38.07,140049.0,36.9757,37.1023,36.9465,37.0731,140049.0
2023-01-12 10:00:00,38.06,38.16,38.05,38.09,310292.0,37.0633,37.1607,37.0536,37.0926,310292.0
2023-01-12 10:05:00,38.09,38.12,37.98,38.01,125118.0,37.0926,37.1218,36.9854,37.0147,125118.0
2023-01-12 10:10:00,38.02,38.23,38.0,38.13,154016.0,37.0244,37.2289,37.0049,37.1315,154016.0
2023-01-12 10:15:00,38.12,38.15,38.07,38.11,69141.0,37.1218,37.151,37.0731,37.112,69141.0
2023-01-12 10:20:00,38.12,38.17,38.07,38.11,91548.0,37.1218,37.1705,37.0731,37.112,91548.0
2023-01-12 10:25:00,38.11,38.16,38.01,38.01,67692.0,37.112,37.1607,37.0147,37.0147,67692.0
2023-01-12 10:30:00,38.02,38.06,37.96,38.04,110900.0,37.0244,37.0633,36.966,37.0439,110900.0
2023-01-12 10:35:00,38.04,38.1,38.03,38.04,59362.0,37.0439,37.1023,37.0341,37.0439,59362.0
2023-01-12 10:40:00,38.04,38.06,37.9,37.94,108619.0,37.0439,37.0633,36.9075,36.9465,108619.0
2023-01-12 10:45:00,37.94,37.99,37.87,37.89,68195.0,36.9465,36.9952,36.8783,36.8978,68195.0
2023-01-12 10:50:00,37.88,37.97,37.83,37.97,65243.0,36.8881,36.9757,36.8394,36.9757,65243.0
2023-01-12 10:55:00,37.96,38.04,37.93,37.95,57309.0,36.966,37.0439,36.9368,36.9562,57309.0
2023-01-12 11:00:00,37.96,37.99,37.85,37.88,79796.0,36.966,36.9952,36.8588,36.8881,79796.0
2023-01-12 11:05:00,37.89,37.99,37.89,37.95,45796.0,36.8978,36.9952,36.8978,36.9562,45796.0
2023-01-12 11:10:00,37.96,38.04,37.96,38.04,77024.0,36.966,37.0439,36.966,37.0439,77024.0
2023-01-12 11:15:00,38.04,38.1,38.01,38.03,39459.0,37.0439,37.1023,37.0147,37.0341,39459.0
2023-01-12 11:20:00,38.03,38.05,37.98,38.02,57203.0,37.0341,37.0536,36.9854,37.0244,57203.0
2023-01-12 11:25:00,38.02,38.16,37.98,38.16,108922.0,37.0244,37.1607,36.9854,37.1607,108922.0
2023-01-12 11:30:00,38.16,38.2,38.1,38.14,115187.0,37.1607,37.1997,37.1023,37.1413,115187.0
2023-01-12 11:35:00,38.14,38.21,38.11,38.19,68467.0,37.1413,37.2094,37.112,37.1899,68467.0
2023-01-12 11:40:00,38.19,38.32,38.17,38.31,68030.0,37.1899,37.3165,37.1705,37.3068,68030.0
2023-01-12 11:45:00,38.31,38.33,38.26,38.27,79118.0,37.3068,37.3263,37.2581,37.2678,79118.0
2023-01-12 11:50:00,38.27,38.32,38.22,38.23,80513.0,37.2678,37.3165,37.2192,37.2289,80513.0
2023-01-12 11:55:00,38.23,38.39,38.22,38.37,126982.0,37.2289,37.3847,37.2192,37.3652,126982.0
2023-01-12 12:00:00,38.38,38.44,38.35,38.37,116281.0,37.375,37.4334,37.3458,37.3652,116281.0
2023-01-12 12:05:00,38.37,38.42,38.33,38.38,81729.0,37.3652,37.4139,37.3263,37.375,81729.0
2023-01-12 12:10:00,38.39,38.45,38.38,38.41,79788.0,37.3847,37.4431,37.375,37.4042,79788.0
2023-01-12 12:15:00,38.4,38.45,38.39,38.42,61180.0,37.3944,37.4431,37.3847,37.4139,61180.0
2023-01-12 12:20:00,38.41,38.44,38.39,38.42,58230.0,37.4042,37.4334,37.3847,37.4139,58230.0
2023-01-12 12:25:00,38.41,38.51,38.38,38.51,87245.0,37.4042,37.5016,37.375,37.5016,87245.0
2023-01-12 12:30:00,38.51,38.56,38.5,38.55,98279.0,37.5016,37.5503,37.4918,37.5405,98279.0
2023-01-12 12:35:00,38.55,38.59,38.48,38.48,121432.0,37.5405,37.5795,37.4723,37.4723,121432.0
2023-01-12 12:40:00,38.48,38.51,38.42,38.46,107092.0,37.4723,37.5016,37.4139,37.4529,107092.0
2023-01-12 12:45:00,38.47,38.56,38.47,38.54,227911.0,37.4626,37.5503,37.4626,37.5308,227911.0
2023-01-12 12:50:00,38.54,38.6,38.53,38.59,105848.0,37.5308,37.5892,37.521,37.5795,105848.0
2023-01-12 12:55:00,38.6,38.61,38.47,38.48,163629.0,37.5892,37.5989,37.4626,37.4723,163629.0
2023-01-12 13:00:00,38.47,38.52,38.45,38.45,64301.0,37.4626,37.5113,37.4431,37.4431,64301.0
2023-01-12 13:05:00,38.45,38.49,38.43,38.44,72616.0,37.4431,37.4821,37.4237,37.4334,72616.0
2023-01-12 13:10:00,38.44,38.47,38.41,38.45,52400.0,37.4334,37.4626,37.4042,37.4431,52400.0
2023-01-12 13:15:00,38.43,38.46,38.4,38.42,111309.0,37.4237,37.4529,37.3944,37.4139,111309.0
2023-01-12 13:20:00,38.42,38.44,38.41,38.43,77938.0,37.4139,37.4334,37.4042,37.4237,77938.0
2023-01-12 13:25:00,38.43,38.43,38.23,38.25,88077.0,37.4237,37.4237,37.2289,37.2484,88077.0
2023-01-12 13:30:00,38.25,38.31,38.19,38.28,82641.0,37.2484,37.3068,37.1899,37.2776,82641.0
2023-01-12 13:35:00,38.28,38.42,38.27,38.39,97643.0,37.2776,37.4139,37.2678,37.3847,97643.0
2023-01-12 13:40:00,38.39,38.41,38.36,38.39,57488.0,37.3847,37.4042,37.3555,37.3847,57488.0
2023-01-12 13:45:00,38.39,38.41,38.37,38.39,44277.0,37.3847,37.4042,37.3652,37.3847,44277.0
2023-01-12 13:50:00,38.39,38.43,38.37,38.4,91696.0,37.3847,37.4237,37.3652,37.3944,91696.0
2023-01-12 13:55:00,38.4,38.49,38.39,38.47,92082.0,37.3944,37.4821,37.3847,37.4626,92082.0
2023-01-12 14:00:00,38.47,38.51,38.43,38.46,64691.0,37.4626,37.5016,37.4237,37.4529,64691.0
2023-01-12 14:05:00,38.47,38.54,38.46,38.5,52873.0,37.4626,37.5308,37.4529,37.4918,52873.0
2023-01-12 14:10:00,38.5,38.52,38.47,38.51,52040.0,37.4918,37.5113,37.4626,37.5016,52040.0
2023-01-12 14:15:00,38.51,38.53,38.48,38.5,67927.0,37.5016,37.521,37.4723,37.4918,67927.0
2023-01-12 14:20:00,38.49,38.5,38.4,38.45,53169.0,37.4821,37.4918,37.3944,37.4431,53169.0
2023-01-12 14:25:00,38.45,38.47,38.4,38.41,79629.0,37.4431,37.4626,37.3944,37.4042,79629.0
2023-01-12 14:30:00,38.41,38.43,38.38,38.41,74800.0,37.4042,37.4237,37.375,37.4042,74800.0
2023-01-12 14:35:00,38.41,38.43,38.35,38.43,67514.0,37.4042,37.4237,37.3458,37.4237,67514.0
2023-01-12 14:40:00,38.43,38.44,38.34,38.37,78982.0,37.4237,37.4334,37.336,37.3652,78982.0
2023-01-12 14:45:00,38.37,38.44,38.36,38.4,65154.0,37.3652,37.4334,37.3555,37.3944,65154.0
2023-01-12 14:50:00,38.4,38.4,38.29,38.33,72201.0,37.3944,37.3944,37.2873,37.3263,72201.0
2023-01-12 14:55:00,38.33,38.35,38.28,38.35,75980.0,37.3263,37.3458,37.2776,37.3458,75980.0
2023-01-12 15:00:00,38.36,38.39,38.29,38.39,94889.0,37.3555,37.3847,37.2873,37.3847,94889.0
2023-01-12 15:05:00,38.39,38.4,38.34,38.36,88269.0,37.3847,37.3944,37.336,37.3555,88269.0
2023-01-12 15:10:00,38.36,38.37,38.29,38.3,80439.0,37.3555,37.3652,37.2873,37.2971,80439.0
2023-01-12 15:15:00,38.3,38.39,38.29,38.34,167727.0,37.2971,37.3847,37.2873,37.336,167727.0
2023-01-12 15:20:00,38.34,38.39,38.33,38.37,88482.0,37.336,37.3847,37.3263,37.3652,88482.0
2023-01-12 15:25:00,38.37,38.4,38.33,38.36,104445.0,37.3652,37.3944,37.3263,37.3555,104445.0
2023-01-12 15:30:00,38.36,38.36,38.26,38.27,208374.0,37.3555,37.3555,37.2581,37.2678,208374.0
2023-01-12 15:35:00,38.27,38.28,38.18,38.22,202417.0,37.2678,37.2776,37.1802,37.2192,202417.0
2023-01-12 15:40:00,38.22,38.22,38.15,38.18,275211.0,37.2192,37.2192,37.151,37.1802,275211.0
2023-01-12 15:45:00,38.18,38.18,38.11,38.16,263853.0,37.1802,37.1802,37.112,37.1607,263853.0
2023-01-12 15:50:00,38.16,38.23,38.12,38.15,549240.0,37.1607,37.2289,37.1218,37.151,549240.0
2023-01-12 15:55:00,38.14,38.33,38.13,38.32,1834914.0,37.1413,37.3263,37.1315,37.3165,1834914.0
2023-01-13 09:30:00,36.48,36.68,36.29,36.61,784175.0,35.5247,35.7195,35.3397,35.6513,784175.0
2023-01-13 09:35:00,36.64,36.73,36.06,36.1,426078.0,35.6805,35.7682,35.1157,35.1547,426078.0
2023-01-13 09:40:00,36.1,36.32,36.03,36.04,490526.0,35.1547,35.3689,35.0865,35.0962,490526.0
2023-01-13 09:45:00,36.04,36.06,35.8,35.89,605438.0,35.0962,35.1157,34.8625,34.9502,605438.0
2023-01-13 09:50:00,35.88,36.22,35.86,36.15,403791.0,34.9404,35.2715,34.921,35.2034,403791.0
2023-01-13 09:55:00,36.16,36.21,35.97,36.03,269745.0,35.2131,35.2618,35.0281,35.0865,269745.0
2023-01-13 10:00:00,36.02,36.25,36.0,36.04,291354.0,35.0768,35.3007,35.0573,35.0962,291354.0
2023-01-13 10:05:00,36.04,36.34,36.04,36.33,314488.0,35.0962,35.3884,35.0962,35.3786,314488.0
2023-01-13 10:10:00,36.31,36.45,36.29,36.32,256009.0,35.3592,35.4955,35.3397,35.3689,256009.0
2023-01-13 10:15:00,36.31,36.38,36.25,36.3,261402.0,35.3592,35.4273,35.3007,35.3494,261402.0
2023-01-13 10:20:00,36.3,36.41,36.23,36.39,169353.0,35.3494,35.4566,35.2813,35.4371,169353.0
2023-01-13 10:25:00,36.39,36.44,36.3,36.37,272020.0,35.4371,35.4858,35.3494,35.4176,272020.0
2023-01-13 10:30:00,36.37,36.43,36.29,36.41,194575.0,35.4176,35.476,35.3397,35.4566,194575.0
2023-01-13 10:35:00,36.41,36.46,36.39,36.41,165094.0,35.4566,35.5052,35.4371,35.4566,165094.0
2023-01-13 10:40:00,36.42,36.54,36.41,36.46,150720.0,35.4663,35.5831,35.4566,35.5052,150720.0
2023-01-13 10:45:00,36.45,36.62,36.45,36.59,144641.0,35.4955,35.6611,35.4955,35.6318,144641.0
2023-01-13 10:50:00,36.59,36.7,36.55,36.7,272525.0,35.6318,35.739,35.5929,35.739,272525.0
2023-01-13 10:55:00,36.7,36.71,36.58,36.6,190713.0,35.739,35.7487,35.6221,35.6416,190713.0
2023-01-13 11:00:00,36.6,36.61,36.41,36.54,231277.0,35.6416,35.6513,35.4566,35.5831,231277.0
2023-01-13 11:05:00,36.53,36.55,36.45,36.47,91257.0,35.5734,35.5929,35.4955,35.515,91257.0
2023-01-13 11:10:00,36.47,36.52,36.43,36.45,112685.0,35.515,35.5637,35.476,35.4955,112685.0
2023-01-13 11:15:00,36.45,36.47,36.4,36.43,121309.0,35.4955,35.515,35.4468,35.476,121309.0
2023-01-13 11:20:00,36.43,36.56,36.43,36.51,107129.0,35.476,35.6026,35.476,35.5539,107129.0
2023-01-13 11:25:00,36.51,36.58,36.43,36.48,198168.0,35.5539,35.6221,35.476,35.5247,198168.0
2023-01-13 11:30:00,36.49,36.52,36.42,36.47,165555.0,35.5345,35.5637,35.4663,35.515,165555.0
2023-01-13 11:35:00,36.47,36.49,36.41,36.46,119587.0,35.515,35.5345,35.4566,35.5052,119587.0
2023-01-13 11:40:00,36.46,36.52,36.44,36.48,180030.0,35.5052,35.5637,35.4858,35.5247,180030.0
2023-01-13 11:45:00,36.48,36.48,36.41,36.47,93696.0,35.5247,35.5247,35.4566,35.515,93696.0
2023-01-13 11:50:00,36.47,36.53,36.46,36.53,75891.0,35.515,35.5734,35.5052,35.5734,75891.0
2023-01-13 11:55:00,36.54,36.61,36.5,36.59,77391.0,35.5831,35.6513,35.5442,35.6318,77391.0
2023-01-13 12:00:00,36.59,36.61,36.51,36.52,88009.0,35.6318,35.6513,35.5539,35.5637,88009.0
2023-01-13 12:05:00,36.52,36.58,36.49,36.58,62296.0,35.5637,35.6221,35.5345,35.6221,62296.0
2023-01-13 12:10:00,36.58,36.61,36.56,36.58,157107.0,35.6221,35.6513,35.6026,35.6221,157107.0
2023-01-13 12:15:00,36.59,36.62,36.53,36.61,172490.0,35.6318,35.6611,35.5734,35.6513,172490.0
2023-01-13 12:20:00,36.6,36.64,36.53,36.54,203478.0,35.6416,35.6805,35.5734,35.5831,203478.0
2023-01-13 12:25:00,36.54,36.61,36.53,36.58,89882.0,35.5831,35.6513,35.5734,35.6221,89882.0
2023-01-13 12:30:00,36.59,36.59,36.5,36.51,139893.0,35.6318,35.6318,35.5442,35.5539,139893.0
2023-01-13 12:35:00,36.51,36.51,36.45,36.48,170381.0,35.5539,35.5539,35.4955,35.5247,170381.0
2023-01-13 12:40:00,36.48,36.55,36.47,36.55,74477.0,35.5247,35.5929,35.515,35.5929,74477.0
2023-01-13 12:45:00,36.57,36.57,36.52,36.52,61657.0,35.6124,35.6124,35.5637,35.5637,61657.0
2023-01-13 12:50:00,36.52,36.59,36.5,36.58,163455.0,35.5637,35.6318,35.5442,35.6221,163455.0
2023-01-13 12:55:00,36.58,36.62,36.55,36.61,120040.0,35.6221,35.6611,35.5929,35.6513,120040.0
2023-01-13 13:00:00,36.61,36.63,36.56,36.59,116289.0,35.6513,35.6708,35.6026,35.6318,116289.0
2023-01-13 13:05:00,36.58,36.61,36.54,36.61,83649.0,35.6221,35.6513,35.5831,35.6513,83649.0
2023-01-13 13:10:00,36.6,36.63,36.52,36.55,79317.0,35.6416,35.6708,35.5637,35.5929,79317.0
2023-01-13 13:15:00,36.55,36.55,36.45,36.46,70647.0,35.5929,35.5929,35.4955,35.5052,70647.0
2023-01-13 13:20:00,36.45,36.46,36.41,36.44,172383.0,35.4955,35.5052,35.4566,35.4858,172383.0
2023-01-13 13:25:00,36.44,36.48,36.41,36.48,103625.0,35.4858,35.5247,35.4566,35.5247,103625.0
2023-01-13 13:30:00,36.48,36.57,36.47,36.57,68177.0,35.5247,35.6124,35.515,35.6124,68177.0
2023-01-13 13:35:00,36.57,36.6,36.55,36.59,64889.0,35.6124,35.6416,35.5929,35.6318,64889.0
2023-01-13 13:40:00,36.59,36.63,36.58,36.59,114402.0,35.6318,35.6708,35.6221,35.6318,114402.0
2023-01-13 13:45:00,36.59,36.61,36.56,36.59,92131.0,35.6318,35.6513,35.6026,35.6318,92131.0
2023-01-13 13:50:00,36.59,36.63,36.58,36.59,118015.0,35.6318,35.6708,35.6221,35.6318,118015.0
2023-01-13 13:55:00,36.59,36.62,36.58,36.59,132798.0,35.6318,35.6611,35.6221,35.6318,132798.0
2023-01-13 14:00:00,36.59,36.62,36.54,36.55,135561.0,35.6318,35.6611,35.5831,35.5929,135561.0
2023-01-13 14:05:00,36.55,36.6,36.52,36.53,89343.0,35.5929,35.6416,35.5637,35.5734,89343.0
2023-01-13 14:10:00,36.52,36.54,36.51,36.53,68657.0,35.5637,35.5831,35.5539,35.5734,68657.0
2023-01-13 14:15:00,36.53,36.57,36.52,36.54,94803.0,35.5734,35.6124,35.5637,35.5831,94803.0
2023-01-13 14:20:00,36.54,36.56,36.51,36.55,65416.0,35.5831,35.6026,35.5539,35.5929,65416.0
2023-01-13 14:25:00,36.55,36.55,36.45,36.47,165586.0,35.5929,35.5929,35.4955,35.515,165586.0
2023-01-13 14:30:00,36.48,36.5,36.45,36.45,115525.0,35.5247,35.5442,35.4955,35.4955,115525.0
2023-01-13 14:35:00,36.46,36.49,36.4,36.49,298621.0,35.5052,35.5345,35.4468,35.5345,298621.0
2023-01-13 14:40:00,36.49,36.51,36.47,36.51,91898.0,35.5345,35.5539,35.515,35.5539,91898.0
2023-01-13 14:45:00,36.51,36.54,36.49,36.51,113675.0,35.5539,35.5831,35.5345,35.5539,113675.0
2023-01-13 14:50:00,36.51,36.52,36.4,36.4,202536.0,35.5539,35.5637,35.4468,35.4468,202536.0
2023-01-13 14:55:00,36.4,36.43,36.37,36.4,249699.0,35.4468,35.476,35.4176,35.4468,249699.0
2023-01-13 15:00:00,36.4,36.41,36.36,36.4,229527.0,35.4468,35.4566,35.4079,35.4468,229527.0
2023-01-13 15:05:00,36.4,36.41,36.36,36.37,158530.0,35.4468,35.4566,35.4079,35.4176,158530.0
2023-01-13 15:10:00,36.37,36.4,36.36,36.37,186875.0,35.4176,35.4468,35.4079,35.4176,186875.0
2023-01-13 15:15:00,36.37,36.39,36.35,36.35,210654.0,35.4176,35.4371,35.3981,35.3981,210654.0
2023-01-13 15:20:00,36.36,36.4,36.35,36.4,252240.0,35.4079,35.4468,35.3981,35.4468,252240.0
2023-01-13 15:25:00,36.4,36.4,36.36,36.4,220269.0,35.4468,35.4468,35.4079,35.4468,220269.0
2023-01-13 15:30:00,36.4,36.4,36.35,36.38,315365.0,35.4468,35.4468,35.3981,35.4273,315365.0
2023-01-13 15:35:00,36.38,36.47,36.38,36.47,416044.0,35.4273,35.515,35.4273,35.515,416044.0
2023-01-13 15:40:00,36.47,36.47,36.39,36.4,303306.0,35.515,35.515,35.4371,35.4468,303306.0
2023-01-13 15:45:00,36.39,36.4,36.32,36.36,339840.0,35.4371,35.4468,35.3689,35.4079,339840.0
2023-01-13 15:50:00,36.36,36.39,36.33,36.39,521283.0,35.4079,35.4371,35.3786,35.4371,521283.0
2023-01-13 15:55:00,36.38,36.51,36.38,36.51,1166066.0,35.4273,35.5539,35.4273,35.5539,1166066.0
2023-01-17 09:30:00,36.5,36.53,36.21,36.37,544242.0,35.5442,35.5734,35.2618,35.4176,544242.0
2023-01-17 09:35:00,36.37,36.51,36.3,36.37,390101.0,35.4176,35.5539,35.3494,35.4176,390101.0
2023-01-17 09:40:00,36.37,36.78,36.35,36.75,467106.0,35.4176,35.8169,35.3981,35.7877,467106.0
2023-01-17 09:45:00,36.75,36.85,36.71,36.72,264391.0,35.7877,35.885,35.7487,35.7584,264391.0
2023-01-17 09:50:00,36.73,36.76,36.63,36.73,127642.0,35.7682,35.7974,35.6708,35.7682,127642.0
2023-01-17 09:55:00,36.73,36.85,36.65,36.76,327741.0,35.7682,35.885,35.6903,35.7974,327741.0
2023-01-17 10:00:00,36.76,37.14,36.75,37.11,206872.0,35.7974,36.1674,35.7877,36.1382,206872.0
2023-01-17 10:05:00,37.11,37.13,36.91,36.94,241889.0,36.1382,36.1577,35.9435,35.9727,241889.0
2023-01-17 10:10:00,36.95,36.97,36.88,36.92,90222.0,35.9824,36.0019,35.9142,35.9532,90222.0
2023-01-17 10:15:00,36.91,36.98,36.82,36.94,84554.0,35.9435,36.0116,35.8558,35.9727,84554.0
2023-01-17 10:20:00,36.94,36.99,36.91,36.93,113524.0,35.9727,36.0214,35.9435,35.9629,113524.0
2023-01-17 10:25:00,36.93,36.94,36.81,36.84,115848.0,35.9629,35.9727,35.8461,35.8753,115848.0
2023-01-17 10:30:00,36.84,36.85,36.66,36.72,115267.0,35.8753,35.885,35.7,35.7584,115267.0
2023-01-17 10:35:00,36.71,36.71,36.53,36.56,83019.0,35.7487,35.7487,35.5734,35.6026,83019.0
2023-01-17 10:40:00,36.57,36.61,36.42,36.45,178087.0,35.6124,35.6513,35.4663,35.4955,178087.0
2023-01-17 10:45:00,36.44,36.6,36.43,36.55,327676.0,35.4858,35.6416,35.476,35.5929,327676.0
2023-01-17 10:50:00,36.55,36.6,36.52,36.55,94061.0,35.5929,35.6416,35.5637,35.5929,94061.0
2023-01-17 10:55:00,36.55,36.55,36.43,36.48,79993.0,35.5929,35.5929,35.476,35.5247,79993.0
2023-01-17 11:00:00,36.48,36.52,36.42,36.51,91294.0,35.5247,35.5637,35.4663,35.5539,91294.0
2023-01-17 11:05:00,36.5,36.51,36.37,36.44,126845.0,35.5442,35.5539,35.4176,35.4858,126845.0
2023-01-17 11:10:00,36.44,36.46,36.34,36.37,146405.0,35.4858,35.5052,35.3884,35.4176,146405.0
2023-01-17 11:15:00,36.37,36.42,36.33,36.41,105359.0,35.4176,35.4663,35.3786,35.4566,105359.0
2023-01-17 11:20:00,36.41,36.43,36.35,36.36,73189.0,35.4566,35.476,35.3981,35.4079,73189.0
2023-01-17 11:25:00,36.35,36.41,36.35,36.36,74419.0,35.3981,35.4566,35.3981,35.4079,74419.0
2023-01-17 11:30:00,36.36,36.47,36.35,36.37,108348.0,35.4079,35.515,35.3981,35.4176,108348.0
2023-01-17 11:35:00,36.37,36.38,36.32,36.36,65038.0,35.4176,35.4273,35.3689,35.4079,65038.0
2023-01-17 11:40:00,36.36,36.4,36.34,36.34,70010.0,35.4079,35.4468,35.3884,35.3884,70010.0
2023-01-17 11:45:00,36.34,36.39,36.32,36.33,75532.0,35.3884,35.4371,35.3689,35.3786,75532.0
2023-01-17 11:50:00,36.33,36.39,36.32,36.35,73035.0,35.3786,35.4371,35.3689,35.3981,73035.0
2023-01-17 11:55:00,36.34,36.38,36.31,36.35,63017.0,35.3884,35.4273,35.3592,35.3981,63017.0
2023-01-17 12:00:00,36.36,36.42,36.35,36.38,78408.0,35.4079,35.4663,35.3981,35.4273,78408.0
2023-01-17 12:05:00,36.38,36.4,36.36,36.39,79899.0,35.4273,35.4468,35.4079,35.4371,79899.0
2023-01-17 12:10:00,36.38,36.42,36.32,36.38,67909.0,35.4273,35.4663,35.3689,35.4273,67909.0
2023-01-17 12:15:00,36.39,36.41,36.3,36.31,105954.0,35.4371,35.4566,35.3494,35.3592,105954.0
2023-01-17 12:20:00,36.32,36.34,36.28,36.3,95669.0,35.3689,35.3884,35.33,35.3494,95669.0
2023-01-17 12:25:00,36.3,36.3,36.23,36.24,104497.0,35.3494,35.3494,35.2813,35.291,104497.0
2023-01-17 12:30:00,36.24,36.41,36.22,36.39,289355.0,35.291,35.4566,35.2715,35.4371,289355.0
2023-01-17 12:35:00,36.39,36.53,36.38,36.47,178426.0,35.4371,35.5734,35.4273,35.515,178426.0
2023-01-17 12:40:00,36.48,36.52,36.4,36.44,111114.0,35.5247,35.5637,35.4468,35.4858,111114.0
2023-01-17 12:45:00,36.45,36.5,36.44,36.48,98546.0,35.4955,35.5442,35.4858,35.5247,98546.0
2023-01-17 12:50:00,36.48,36.51,36.45,36.45,67023.0,35.5247,35.5539,35.4955,35.4955,67023.0
2023-01-17 12:55:00,36.44,36.45,36.38,36.43,75766.0,35.4858,35.4955,35.4273,35.476,75766.0
2023-01-17 13:00:00,36.43,36.46,36.42,36.45,66271.0,35.476,35.5052,35.4663,35.4955,66271.0
2023-01-17 13:05:00,36.44,36.48,36.39,36.45,124847.0,35.4858,35.5247,35.4371,35.4955,124847.0
2023-01-17 13:10:00,36.45,36.45,36.39,36.43,66099.0,35.4955,35.4955,35.4371,35.476,66099.0
2023-01-17 13:15:00,36.43,36.48,36.42,36.46,47935.0,35.476,35.5247,35.4663,35.5052,47935.0
2023-01-17 13:20:00,36.47,36.47,36.4,36.4,46571.0,35.515,35.515,35.4468,35.4468,46571.0
2023-01-17 13:25:00,36.4,36.51,36.39,36.49,71938.0,35.4468,35.5539,35.4371,35.5345,71938.0
2023-01-17 13:30:00,36.48,36.5,36.47,36.48,60333.0,35.5247,35.5442,35.515,35.5247,60333.0
2023-01-17 13:35:00,36.48,36.58,36.45,36.58,56203.0,35.5247,35.6221,35.4955,35.6221,56203.0
2023-01-17 13:40:00,36.59,36.63,36.55,36.62,75008.0,35.6318,35.6708,35.5929,35.6611,75008.0
2023-01-17 13:45:00,36.62,36.65,36.59,36.65,48678.0,35.6611,35.6903,35.6318,35.6903,48678.0
2023-01-17 13:50:00,36.66,36.67,36.59,36.59,40755.0,35.7,35.7097,35.6318,35.6318,40755.0
2023-01-17 13:55:00,36.59,36.62,36.56,36.61,50707.0,35.6318,35.6611,35.6026,35.6513,50707.0
2023-01-17 14:00:00,36.6,36.64,36.59,36.6,53400.0,35.6416,35.6805,35.6318,35.6416,53400.0
2023-01-17 14:05:00,36.59,36.64,36.59,36.59,53689.0,35.6318,35.6805,35.6318,35.6318,53689.0
2023-01-17 14:10:00,36.59,36.6,36.52,36.53,76853.0,35.6318,35.6416,35.5637,35.5734,76853.0
2023-01-17 14:15:00,36.54,36.54,36.46,36.47,95239.0,35.5831,35.5831,35.5052,35.515,95239.0
2023-01-17 14:20:00,36.48,36.5,36.44,36.48,75026.0,35.5247,35.5442,35.4858,35.5247,75026.0
2023-01-17 14:25:00,36.48,36.49,36.42,36.45,54561.0,35.5247,35.5345,35.4663,35.4955,54561.0
2023-01-17 14:30:00,36.45,36.51,36.45,36.51,69385.0,35.4955,35.5539,35.4955,35.5539,69385.0
2023-01-17 14:35:00,36.51,36.53,36.49,36.52,55638.0,35.5539,35.5734,35.5345,35.5637,55638.0
2023-01-17 14:40:00,36.52,36.52,36.49,36.52,52747.0,35.5637,35.5637,35.5345,35.5637,52747.0
2023-01-17 14:45:00,36.51,36.54,36.47,36.54,48940.0,35.5539,35.5831,35.515,35.5831,48940.0
2023-01-17 14:50:00,36.54,36.57,36.53,36.57,41146.0,35.5831,35.6124,35.5734,35.6124,41146.0
2023-01-17 14:55:00,36.57,36.59,36.54,36.55,49352.0,35.6124,35.6318,35.5831,35.5929,49352.0
2023-01-17 15:00:00,36.56,36.64,36.56,36.64,82703.0,35.6026,35.6805,35.6026,35.6805,82703.0
2023-01-17 15:05:00,36.63,36.64,36.6,36.61,96846.0,35.6708,35.6805,35.6416,35.6513,96846.0
2023-01-17 15:10:00,36.6,36.63,36.57,36.58,59107.0,35.6416,35.6708,35.6124,35.6221,59107.0
2023-01-17 15:15:00,36.58,36.61,36.55,36.59,96724.0,35.6221,35.6513,35.5929,35.6318,96724.0
2023-01-17 15:20:00,36.59,36.62,36.56,36.59,72357.0,35.6318,35.6611,35.6026,35.6318,72357.0
2023-01-17 15:25:00,36.59,36.61,36.55,36.6,111189.0,35.6318,35.6513,35.5929,35.6416,111189.0
2023-01-17 15:30:00,36.61,36.67,36.59,36.66,190196.0,35.6513,35.7097,35.6318,35.7,190196.0
2023-01-17 15:35:00,36.66,36.66,36.6,36.62,113155.0,35.7,35.7,35.6416,35.6611,113155.0
2023-01-17 15:40:00,36.62,36.62,36.55,36.57,126817.0,35.6611,35.6611,35.5929,35.6124,126817.0
2023-01-17 15:45:00,36.56,36.56,36.5,36.53,240134.0,35.6026,35.6026,35.5442,35.5734,240134.0
2023-01-17 15:50:00,36.52,36.56,36.5,36.53,231095.0,35.5637,35.6026,35.5442,35.5734,231095.0
2023-01-17 15:55:00,36.53,36.61,36.53,36.61,693219.0,35.5734,35.6513,35.5734,35.6513,693219.0
2023-01-18 09:30:00,37.06,37.28,37.03,37.23,295393.0,36.0895,36.3038,36.0603,36.2551,295393.0
2023-01-18 09:35:00,37.23,37.34,37.1,37.19,181900.0,36.2551,36.3622,36.1285,36.2161,181900.0
2023-01-18 09:40:00,37.2,37.34,37.16,37.24,214046.0,36.2259,36.3622,36.1869,36.2648,214046.0
2023-01-18 09:45:00,37.25,37.43,37.25,37.39,170372.0,36.2746,36.4498,36.2746,36.4109,170372.0
2023-01-18 09:50:00,37.39,37.44,37.36,37.39,110633.0,36.4109,36.4596,36.3817,36.4109,110633.0
2023-01-18 09:55:00,37.39,37.44,37.38,37.41,146798.0,36.4109,36.4596,36.4012,36.4304,146798.0
2023-01-18 10:00:00,37.42,37.44,37.36,37.37,126415.0,36.4401,36.4596,36.3817,36.3914,126415.0
2023-01-18 10:05:00,37.38,37.46,37.37,37.42,155870.0,36.4012,36.4791,36.3914,36.4401,155870.0
2023-01-18 10:10:00,37.42,37.53,37.4,37.41,276263.0,36.4401,36.5472,36.4206,36.4304,276263.0
2023-01-18 10:15:00,37.41,37.52,37.23,37.25,220399.0,36.4304,36.5375,36.2551,36.2746,220399.0
2023-01-18 10:20:00,37.26,37.34,37.24,37.28,41269.0,36.2843,36.3622,36.2648,36.3038,41269.0
2023-01-18 10:25:00,37.27,37.29,37.2,37.2,70191.0,36.294,36.3135,36.2259,36.2259,70191.0
2023-01-18 10:30:00,37.21,37.22,37.08,37.08,123949.0,36.2356,36.2453,36.109,36.109,123949.0
2023-01-18 10:35:00,37.09,37.11,36.89,36.92,116035.0,36.1187,36.1382,35.924,35.9532,116035.0
2023-01-18 10:40:00,36.91,36.97,36.76,36.8,125373.0,35.9435,36.0019,35.7974,35.8363,125373.0
2023-01-18 10:45:00,36.8,37.02,36.79,37.0,164187.0,35.8363,36.0506,35.8266,36.0311,164187.0
2023-01-18 10:50:00,36.99,37.05,36.92,36.93,85817.0,36.0214,36.0798,35.9532,35.9629,85817.0
2023-01-18 10:55:00,36.92,36.98,36.88,36.9,124706.0,35.9532,36.0116,35.9142,35.9337,124706.0
2023-01-18 11:00:00,36.91,36.99,36.89,36.91,109518.0,35.9435,36.0214,35.924,35.9435,109518.0
2023-01-18 11:05:00,36.91,36.91,36.71,36.8,135592.0,35.9435,35.9435,35.7487,35.8363,135592.0
2023-01-18 11:10:00,36.81,36.81,36.75,36.8,51790.0,35.8461,35.8461,35.7877,35.8363,51790.0
2023-01-18 11:15:00,36.8,36.8,36.66,36.68,61695.0,35.8363,35.8363,35.7,35.7195,61695.0
2023-01-18 11:20:00,36.68,36.68,36.53,36.55,98421.0,35.7195,35.7195,35.5734,35.5929,98421.0
2023-01-18 11:25:00,36.55,36.61,36.51,36.58,72778.0,35.5929,35.6513,35.5539,35.6221,72778.0
2023-01-18 11:30:00,36.58,36.67,36.55,36.66,84178.0,35.6221,35.7097,35.5929,35.7,84178.0
2023-01-18 11:35:00,36.67,36.72,36.65,36.66,64256.0,35.7097,35.7584,35.6903,35.7,64256.0
2023-01-18 11:40:00,36.66,36.68,36.62,36.64,60826.0,35.7,35.7195,35.6611,35.6805,60826.0
2023-01-18 11:45:00,36.64,36.73,36.63,36.73,40827.0,35.6805,35.7682,35.6708,35.7682,40827.0
2023-01-18 11:50:00,36.72,36.72,36.6,36.66,72467.0,35.7584,35.7584,35.6416,35.7,72467.0
2023-01-18 11:55:00,36.66,36.69,36.61,36.64,82597.0,35.7,35.7292,35.6513,35.6805,82597.0
2023-01-18 12:00:00,36.65,36.66,36.58,36.59,55479.0,35.6903,35.7,35.6221,35.6318,55479.0
2023-01-18 12:05:00,36.59,36.63,36.54,36.62,157289.0,35.6318,35.6708,35.5831,35.6611,157289.0
2023-01-18 12:10:00,36.62,36.71,36.6,36.7,51799.0,35.6611,35.7487,35.6416,35.739,51799.0
2023-01-18 12:15:00,36.7,36.7,36.59,36.62,87252.0,35.739,35.739,35.6318,35.6611,87252.0
2023-01-18 12:20:00,36.62,36.63,36.55,36.58,65652.0,35.6611,35.6708,35.5929,35.6221,65652.0
2023-01-18 12:25:00,36.58,36.59,36.54,36.55,76113.0,35.6221,35.6318,35.5831,35.5929,76113.0
2023-01-18 12:30:00,36.55,36.6,36.54,36.59,121351.0,35.5929,35.6416,35.5831,35.6318,121351.0
2023-01-18 12:35:00,36.6,36.64,36.59,36.61,47615.0,35.6416,35.6805,35.6318,35.6513,47615.0
2023-01-18 12:40:00,36.61,36.64,36.57,36.58,59971.0,35.6513,35.6805,35.6124,35.6221,59971.0
2023-01-18 12:45:00,36.58,36.63,36.55,36.63,40036.0,35.6221,35.6708,35.5929,35.6708,40036.0
2023-01-18 12:50:00,36.63,36.64,36.58,36.62,102398.0,35.6708,35.6805,35.6221,35.6611,102398.0
2023-01-18 12:55:00,36.62,36.67,36.6,36.64,77860.0,35.6611,35.7097,35.6416,35.6805,77860.0
2023-01-18 13:00:00,36.65,36.66,36.57,36.58,108173.0,35.6903,35.7,35.6124,35.6221,108173.0
2023-01-18 13:05:00,36.58,36.59,36.44,36.44,279027.0,35.6221,35.6318,35.4858,35.4858,279027.0
2023-01-18 13:10:00,36.43,36.49,36.42,36.47,125199.0,35.476,35.5345,35.4663,35.515,125199.0
2023-01-18 13:15:00,36.47,36.5,36.42,36.48,112185.0,35.515,35.5442,35.4663,35.5247,112185.0
2023-01-18 13:20:00,36.48,36.51,36.46,36.5,70664.0,35.5247,35.5539,35.5052,35.5442,70664.0
2023-01-18 13:25:00,36.5,36.59,36.49,36.59,78267.0,35.5442,35.6318,35.5345,35.6318,78267.0
2023-01-18 13:30:00,36.58,36.66,36.56,36.59,69724.0,35.6221,35.7,35.6026,35.6318,69724.0
2023-01-18 13:35:00,36.59,36.62,36.55,36.56,65338.0,35.6318,35.6611,35.5929,35.6026,65338.0
2023-01-18 13:40:00,36.56,36.6,36.54,36.58,52460.0,35.6026,35.6416,35.5831,35.6221,52460.0
2023-01-18 13:45:00,36.57,36.62,36.57,36.61,52313.0,35.6124,35.6611,35.6124,35.6513,52313.0
2023-01-18 13:50:00,36.6,36.64,36.59,36.59,31909.0,35.6416,35.6805,35.6318,35.6318,31909.0
2023-01-18 13:55:00,36.59,36.64,36.58,36.62,57137.0,35.6318,35.6805,35.6221,35.6611,57137.0
2023-01-18 14:00:00,36.62,36.64,36.58,36.62,82116.0,35.6611,35.6805,35.6221,35.6611,82116.0
2023-01-18 14:05:00,36.61,36.63,36.55,36.59,65285.0,35.6513,35.6708,35.5929,35.6318,65285.0
2023-01-18 14:10:00,36.6,36.61,36.55,36.57,40421.0,35.6416,35.6513,35.5929,35.6124,40421.0
2023-01-18 14:15:00,36.57,36.58,36.52,36.54,29526.0,35.6124,35.6221,35.5637,35.5831,29526.0
2023-01-18 14:20:00,36.54,36.63,36.53,36.63,49702.0,35.5831,35.6708,35.5734,35.6708,49702.0
2023-01-18 14:25:00,36.63,36.69,36.61,36.67,39281.0,35.6708,35.7292,35.6513,35.7097,39281.0
2023-01-18 14:30:00,36.68,36.69,36.65,36.68,35654.0,35.7195,35.7292,35.6903,35.7195,35654.0
2023-01-18 14:35:00,36.68,36.68,36.63,36.64,39402.0,35.7195,35.7195,35.6708,35.6805,39402.0
2023-01-18 14:40:00,36.64,36.64,36.58,36.64,37154.0,35.6805,35.6805,35.6221,35.6805,37154.0
2023-01-18 14:45:00,36.64,36.64,36.57,36.59,60599.0,35.6805,35.6805,35.6124,35.6318,60599.0
2023-01-18 14:50:00,36.59,36.6,36.57,36.58,22154.0,35.6318,35.6416,35.6124,35.6221,22154.0
2023-01-18 14:55:00,36.58,36.58,36.55,36.57,37612.0,35.6221,35.6221,35.5929,35.6124,37612.0
2023-01-18 15:00:00,36.56,36.58,36.52,36.54,52916.0,35.6026,35.6221,35.5637,35.5831,52916.0
2023-01-18 15:05:00,36.54,36.55,36.5,36.55,38274.0,35.5831,35.5929,35.5442,35.5929,38274.0
2023-01-18 15:10:00,36.55,36.62,36.54,36.57,68276.0,35.5929,35.6611,35.5831,35.6124,68276.0
2023-01-18 15:15:00,36.57,36.57,36.49,36.55,103553.0,35.6124,35.6124,35.5345,35.5929,103553.0
2023-01-18 15:20:00,36.55,36.61,36.55,36.61,90704.0,35.5929,35.6513,35.5929,35.6513,90704.0
2023-01-18 15:25:00,36.6,36.61,36.55,36.56,59970.0,35.6416,35.6513,35.5929,35.6026,59970.0
2023-01-18 15:30:00,36.55,36.57,36.46,36.48,100409.0,35.5929,35.6124,35.5052,35.5247,100409.0
2023-01-18 15:35:00,36.49,36.53,36.49,36.51,117289.0,35.5345,35.5734,35.5345,35.5539,117289.0
2023-01-18 15:40:00,36.51,36.53,36.46,36.48,151657.0,35.5539,35.5734,35.5052,35.5247,151657.0
2023-01-18 15:45:00,36.48,36.52,36.43,36.47,260605.0,35.5247,35.5637,35.476,35.515,260605.0
2023-01-18 15:50:00,36.46,36.53,36.46,36.47,269240.0,35.5052,35.5734,35.5052,35.515,269240.0
2023-01-18 15:55:00,36.47,36.49,36.42,36.44,676592.0,35.515,35.5345,35.4663,35.4858,676592.0
2023-01-19 09:30:00,35.65,35.87,35.4,35.68,505079.0,34.7165,34.9307,34.473,34.7457,505079.0
2023-01-19 09:35:00,35.68,35.95,35.66,35.93,320439.0,34.7457,35.0086,34.7262,34.9891,320439.0
2023-01-19 09:40:00,35.95,36.02,35.8,35.82,140098.0,35.0086,35.0768,34.8625,34.882,140098.0
2023-01-19 09:45:00,35.83,35.89,35.77,35.79,123723.0,34.8917,34.9502,34.8333,34.8528,123723.0
2023-01-19 09:50:00,35.8,35.87,35.58,35.58,200481.0,34.8625,34.9307,34.6483,34.6483,200481.0
2023-01-19 09:55:00,35.59,35.71,35.58,35.66,91648.0,34.658,34.7749,34.6483,34.7262,91648.0
2023-01-19 10:00:00,35.67,35.77,35.61,35.66,178354.0,34.7359,34.8333,34.6775,34.7262,178354.0
2023-01-19 10:05:00,35.66,35.77,35.65,35.75,82010.0,34.7262,34.8333,34.7165,34.8138,82010.0
2023-01-19 10:10:00,35.75,35.75,35.47,35.5,145672.0,34.8138,34.8138,34.5412,34.5704,145672.0
2023-01-19 10:15:00,35.5,35.7,35.47,35.61,151440.0,34.5704,34.7651,34.5412,34.6775,151440.0
2023-01-19 10:20:00,35.61,35.62,35.48,35.48,156955.0,34.6775,34.6872,34.5509,34.5509,156955.0
2023-01-19 10:25:00,35.49,35.52,35.31,35.37,237265.0,34.5606,34.5899,34.3854,34.4438,237265.0
2023-01-19 10:30:00,35.37,35.44,35.27,35.44,148603.0,34.4438,34.512,34.3464,34.512,148603.0
2023-01-19 10:35:00,35.44,35.51,35.42,35.49,76694.0,34.512,34.5801,34.4925,34.5606,76694.0
2023-01-19 10:40:00,35.5,35.53,35.42,35.44,42757.0,34.5704,34.5996,34.4925,34.512,42757.0
2023-01-19 10:45:00,35.44,35.44,35.3,35.3,78199.0,34.512,34.512,34.3756,34.3756,78199.0
2023-01-19 10:50:00,35.3,35.31,35.2,35.2,101514.0,34.3756,34.3854,34.2782,34.2782,101514.0
2023-01-19 10:55:00,35.2,35.21,35.13,35.19,98424.0,34.2782,34.288,34.2101,34.2685,98424.0
2023-01-19 11:00:00,35.19,35.29,35.17,35.25,69151.0,34.2685,34.3659,34.249,34.3269,69151.0
2023-01-19 11:05:00,35.25,35.36,35.23,35.34,79919.0,34.3269,34.434,34.3075,34.4146,79919.0
2023-01-19 11:10:00,35.34,35.39,35.3,35.32,55863.0,34.4146,34.4633,34.3756,34.3951,55863.0
2023-01-19 11:15:00,35.32,35.32,35.24,35.24,100915.0,34.3951,34.3951,34.3172,34.3172,100915.0
2023-01-19 11:20:00,35.25,35.3,35.21,35.3,114873.0,34.3269,34.3756,34.288,34.3756,114873.0
2023-01-19 11:25:00,35.3,35.36,35.26,35.32,234084.0,34.3756,34.434,34.3367,34.3951,234084.0
2023-01-19 11:30:00,35.31,35.48,35.29,35.41,162183.0,34.3854,34.5509,34.3659,34.4827,162183.0
2023-01-19 11:35:00,35.41,35.47,35.35,35.46,144998.0,34.4827,34.5412,34.4243,34.5314,144998.0
2023-01-19 11:40:00,35.45,35.53,35.4,35.45,151551.0,34.5217,34.5996,34.473,34.5217,151551.0
2023-01-19 11:45:00,35.44,35.49,35.43,35.48,153868.0,34.512,34.5606,34.5022,34.5509,153868.0
2023-01-19 11:50:00,35.48,35.5,35.35,35.4,60664.0,34.5509,34.5704,34.4243,34.473,60664.0
2023-01-19 11:55:00,35.4,35.46,35.39,35.45,50092.0,34.473,34.5314,34.4633,34.5217,50092.0
2023-01-19 12:00:00,35.46,35.55,35.45,35.52,69481.0,34.5314,34.6191,34.5217,34.5899,69481.0
2023-01-19 12:05:00,35.52,35.58,35.5,35.52,49367.0,34.5899,34.6483,34.5704,34.5899,49367.0
2023-01-19 12:10:00,35.52,35.6,35.49,35.59,40179.0,34.5899,34.6678,34.5606,34.658,40179.0
2023-01-19 12:15:00,35.59,35.66,35.57,35.64,41545.0,34.658,34.7262,34.6386,34.7067,41545.0
2023-01-19 12:20:00,35.65,35.66,35.52,35.54,140832.0,34.7165,34.7262,34.5899,34.6093,140832.0
2023-01-19 12:25:00,35.54,35.6,35.53,35.56,43895.0,34.6093,34.6678,34.5996,34.6288,43895.0
2023-01-19 12:30:00,35.56,35.61,35.53,35.6,62898.0,34.6288,34.6775,34.5996,34.6678,62898.0
2023-01-19 12:35:00,35.6,35.61,35.52,35.55,46280.0,34.6678,34.6775,34.5899,34.6191,46280.0
2023-01-19 12:40:00,35.54,35.57,35.51,35.54,49787.0,34.6093,34.6386,34.5801,34.6093,49787.0
2023-01-19 12:45:00,35.54,35.59,35.53,35.54,100883.0,34.6093,34.658,34.5996,34.6093,100883.0
2023-01-19 12:50:00,35.55,35.58,35.52,35.54,77791.0,34.6191,34.6483,34.5899,34.6093,77791.0
2023-01-19 12:55:00,35.54,35.59,35.53,35.59,39051.0,34.6093,34.658,34.5996,34.658,39051.0
2023-01-19 13:00:00,35.59,35.7,35.59,35.69,58498.0,34.658,34.7651,34.658,34.7554,58498.0
2023-01-19 13:05:00,35.68,35.71,35.63,35.7,77794.0,34.7457,34.7749,34.697,34.7651,77794.0
2023-01-19 13:10:00,35.69,35.71,35.63,35.71,51701.0,34.7554,34.7749,34.697,34.7749,51701.0
2023-01-19 13:15:00,35.7,35.71,35.61,35.7,55124.0,34.7651,34.7749,34.6775,34.7651,55124.0
2023-01-19 13:20:00,35.7,35.73,35.68,35.69,32765.0,34.7651,34.7944,34.7457,34.7554,32765.0
2023-01-19 13:25:00,35.69,35.73,35.65,35.72,50749.0,34.7554,34.7944,34.7165,34.7846,50749.0
2023-01-19 13:30:00,35.73,35.78,35.73,35.76,45646.0,34.7944,34.8431,34.7944,34.8236,45646.0
2023-01-19 13:35:00,35.76,35.85,35.75,35.84,64160.0,34.8236,34.9112,34.8138,34.9015,64160.0
2023-01-19 13:40:00,35.84,35.9,35.82,35.82,74443.0,34.9015,34.9599,34.882,34.882,74443.0
2023-01-19 13:45:00,35.83,35.86,35.8,35.8,89445.0,34.8917,34.921,34.8625,34.8625,89445.0
2023-01-19 13:50:00,35.79,35.81,35.75,35.79,53213.0,34.8528,34.8723,34.8138,34.8528,53213.0
2023-01-19 13:55:00,35.78,35.84,35.78,35.81,41717.0,34.8431,34.9015,34.8431,34.8723,41717.0
2023-01-19 14:00:00,35.8,35.82,35.74,35.77,35638.0,34.8625,34.882,34.8041,34.8333,35638.0
2023-01-19 14:05:00,35.77,35.78,35.68,35.7,52395.0,34.8333,34.8431,34.7457,34.7651,52395.0
2023-01-19 14:10:00,35.7,35.79,35.69,35.79,33928.0,34.7651,34.8528,34.7554,34.8528,33928.0
2023-01-19 14:15:00,35.79,35.82,35.76,35.82,38312.0,34.8528,34.882,34.8236,34.882,38312.0
2023-01-19 14:20:00,35.82,35.9,35.8,35.9,49337.0,34.882,34.9599,34.8625,34.9599,49337.0
2023-01-19 14:25:00,35.9,35.91,35.85,35.85,42733.0,34.9599,34.9696,34.9112,34.9112,42733.0
2023-01-19 14:30:00,35.85,35.88,35.82,35.87,64300.0,34.9112,34.9404,34.882,34.9307,64300.0
2023-01-19 14:35:00,35.88,35.89,35.84,35.84,48417.0,34.9404,34.9502,34.9015,34.9015,48417.0
2023-01-19 14:40:00,35.84,35.88,35.81,35.84,88379.0,34.9015,34.9404,34.8723,34.9015,88379.0
2023-01-19 14:45:00,35.85,35.87,35.77,35.8,55538.0,34.9112,34.9307,34.8333,34.8625,55538.0
2023-01-19 14:50:00,35.8,35.85,35.78,35.8,52284.0,34.8625,34.9112,34.8431,34.8625,52284.0
2023-01-19 14:55:00,35.8,35.85,35.79,35.83,42410.0,34.8625,34.9112,34.8528,34.8917,42410.0
2023-01-19 15:00:00,35.83,35.9,35.82,35.89,46456.0,34.8917,34.9599,34.882,34.9502,46456.0
2023-01-19 15:05:00,35.88,35.88,35.81,35.82,57779.0,34.9404,34.9404,34.8723,34.882,57779.0
2023-01-19 15:10:00,35.82,35.88,35.82,35.87,54420.0,34.882,34.9404,34.882,34.9307,54420.0
2023-01-19 15:15:00,35.87,35.9,35.83,35.87,61698.0,34.9307,34.9599,34.8917,34.9307,61698.0
2023-01-19 15:20:00,35.87,35.88,35.82,35.86,54013.0,34.9307,34.9404,34.882,34.921,54013.0
2023-01-19 15:25:00,35.85,35.88,35.83,35.84,69506.0,34.9112,34.9404,34.8917,34.9015,69506.0
2023-01-19 15:30:00,35.84,35.84,35.74,35.77,90516.0,34.9015,34.9015,34.8041,34.8333,90516.0
2023-01-19 15:35:00,35.77,35.82,35.75,35.82,104188.0,34.8333,34.882,34.8138,34.882,104188.0
2023-01-19 15:40:00,35.82,35.82,35.77,35.79,110027.0,34.882,34.882,34.8333,34.8528,110027.0
2023-01-19 15:45:00,35.79,35.81,35.76,35.79,146739.0,34.8528,34.8723,34.8236,34.8528,146739.0
2023-01-19 15:50:00,35.8,35.82,35.75,35.8,314493.0,34.8625,34.882,34.8138,34.8625,314493.0
2023-01-19 15:55:00,35.8,35.8,35.72,35.73,456717.0,34.8625,34.8625,34.7846,34.7944,456717.0
2023-01-20 09:30:00,35.68,35.74,35.36,35.38,831410.0,34.7457,34.8041,34.434,34.4535,831410.0
2023-01-20 09:35:00,35.37,35.49,35.33,35.41,146377.0,34.4438,34.5606,34.4048,34.4827,146377.0
2023-01-20 09:40:00,35.41,35.45,35.35,35.4,124027.0,34.4827,34.5217,34.4243,34.473,124027.0
2023-01-20 09:45:00,35.4,35.42,35.28,35.34,169012.0,34.473,34.4925,34.3561,34.4146,169012.0
2023-01-20 09:50:00,35.34,35.58,35.29,35.58,177261.0,34.4146,34.6483,34.3659,34.6483,177261.0
2023-01-20 09:55:00,35.56,35.71,35.51,35.66,174902.0,34.6288,34.7749,34.5801,34.7262,174902.0
2023-01-20 10:00:00,35.66,35.69,35.6,35.64,80717.0,34.7262,34.7554,34.6678,34.7067,80717.0
2023-01-20 10:05:00,35.65,35.76,35.63,35.66,96038.0,34.7165,34.8236,34.697,34.7262,96038.0
2023-01-20 10:10:00,35.66,35.66,35.52,35.54,100970.0,34.7262,34.7262,34.5899,34.6093,100970.0
2023-01-20 10:15:00,35.54,35.62,35.49,35.55,134871.0,34.6093,34.6872,34.5606,34.6191,134871.0
2023-01-20 10:20:00,35.55,35.66,35.54,35.63,99551.0,34.6191,34.7262,34.6093,34.697,99551.0
2023-01-20 10:25:00,35.63,35.65,35.59,35.65,64742.0,34.697,34.7165,34.658,34.7165,64742.0
2023-01-20 10:30:00,35.65,35.74,35.64,35.69,95961.0,34.7165,34.8041,34.7067,34.7554,95961.0
2023-01-20 10:35:00,35.68,35.69,35.59,35.62,54746.0,34.7457,34.7554,34.658,34.6872,54746.0
2023-01-20 10:40:00,35.61,35.7,35.61,35.69,63150.0,34.6775,34.7651,34.6775,34.7554,63150.0
2023-01-20 10:45:00,35.69,35.75,35.68,35.7,71418.0,34.7554,34.8138,34.7457,34.7651,71418.0
2023-01-20 10:50:00,35.7,35.71,35.59,35.62,43888.0,34.7651,34.7749,34.658,34.6872,43888.0
2023-01-20 10:55:00,35.62,35.66,35.54,35.55,55646.0,34.6872,34.7262,34.6093,34.6191,55646.0
2023-01-20 11:00:00,35.54,35.68,35.53,35.68,67405.0,34.6093,34.7457,34.5996,34.7457,67405.0
2023-01-20 11:05:00,35.68,35.69,35.65,35.68,53112.0,34.7457,34.7554,34.7165,34.7457,53112.0
2023-01-20 11:10:00,35.68,35.73,35.66,35.67,51736.0,34.7457,34.7944,34.7262,34.7359,51736.0
2023-01-20 11:15:00,35.68,35.7,35.63,35.68,73985.0,34.7457,34.7651,34.697,34.7457,73985.0
2023-01-20 11:20:00,35.68,35.69,35.61,35.66,85647.0,34.7457,34.7554,34.6775,34.7262,85647.0
2023-01-20 11:25:00,35.67,35.73,35.64,35.72,74262.0,34.7359,34.7944,34.7067,34.7846,74262.0
2023-01-20 11:30:00,35.72,35.75,35.7,35.73,72691.0,34.7846,34.8138,34.7651,34.7944,72691.0
2023-01-20 11:35:00,35.73,35.8,35.68,35.7,159873.0,34.7944,34.8625,34.7457,34.7651,159873.0
2023-01-20 11:40:00,35.7,35.73,35.69,35.72,69402.0,34.7651,34.7944,34.7554,34.7846,69402.0
2023-01-20 11:45:00,35.72,35.85,35.71,35.83,90110.0,34.7846,34.9112,34.7749,34.8917,90110.0
2023-01-20 11:50:00,35.83,35.83,35.73,35.73,58461.0,34.8917,34.8917,34.7944,34.7944,58461.0
2023-01-20 11:55:00,35.74,35.75,35.68,35.73,55063.0,34.8041,34.8138,34.7457,34.7944,55063.0
2023-01-20 12:00:00,35.73,35.75,35.7,35.73,37947.0,34.7944,34.8138,34.7651,34.7944,37947.0
2023-01-20 12:05:00,35.74,35.75,35.71,35.73,34642.0,34.8041,34.8138,34.7749,34.7944,34642.0
2023-01-20 12:10:00,35.73,35.76,35.69,35.75,41105.0,34.7944,34.8236,34.7554,34.8138,41105.0
2023-01-20 12:15:00,35.76,35.82,35.74,35.8,52855.0,34.8236,34.882,34.8041,34.8625,52855.0
2023-01-20 12:20:00,35.8,35.86,35.79,35.86,48514.0,34.8625,34.921,34.8528,34.921,48514.0
2023-01-20 12:25:00,35.86,35.87,35.82,35.84,32643.0,34.921,34.9307,34.882,34.9015,32643.0
2023-01-20 12:30:00,35.84,35.85,35.77,35.78,39720.0,34.9015,34.9112,34.8333,34.8431,39720.0
2023-01-20 12:35:00,35.79,35.82,35.77,35.82,42582.0,34.8528,34.882,34.8333,34.882,42582.0
2023-01-20 12:40:00,35.82,35.83,35.77,35.77,27220.0,34.882,34.8917,34.8333,34.8333,27220.0
2023-01-20 12:45:00,35.78,35.79,35.73,35.75,57235.0,34.8431,34.8528,34.7944,34.8138,57235.0
2023-01-20 12:50:00,35.74,35.78,35.73,35.75,46312.0,34.8041,34.8431,34.7944,34.8138,46312.0
2023-01-20 12:55:00,35.75,35.76,35.71,35.73,32360.0,34.8138,34.8236,34.7749,34.7944,32360.0
2023-01-20 13:00:00,35.72,35.77,35.71,35.72,65745.0,34.7846,34.8333,34.7749,34.7846,65745.0
2023-01-20 13:05:00,35.73,35.78,35.72,35.76,63710.0,34.7944,34.8431,34.7846,34.8236,63710.0
2023-01-20 13:10:00,35.76,35.77,35.69,35.74,79747.0,34.8236,34.8333,34.7554,34.8041,79747.0
2023-01-20 13:15:00,35.75,35.78,35.7,35.7,71289.0,34.8138,34.8431,34.7651,34.7651,71289.0
2023-01-20 13:20:00,35.7,35.76,35.7,35.76,49570.0,34.7651,34.8236,34.7651,34.8236,49570.0
2023-01-20 13:25:00,35.76,35.78,35.74,35.77,36211.0,34.8236,34.8431,34.8041,34.8333,36211.0
2023-01-20 13:30:00,35.78,35.89,35.77,35.89,46900.0,34.8431,34.9502,34.8333,34.9502,46900.0
2023-01-20 13:35:00,35.89,35.95,35.87,35.95,78474.0,34.9502,35.0086,34.9307,35.0086,78474.0
2023-01-20 13:40:00,35.95,35.98,35.91,35.94,45397.0,35.0086,35.0378,34.9696,34.9989,45397.0
2023-01-20 13:45:00,35.94,35.99,35.9,35.97,52728.0,34.9989,35.0476,34.9599,35.0281,52728.0
2023-01-20 13:50:00,35.98,36.01,35.96,35.98,59712.0,35.0378,35.067,35.0183,35.0378,59712.0
2023-01-20 13:55:00,35.98,35.99,35.95,35.96,53121.0,35.0378,35.0476,35.0086,35.0183,53121.0
2023-01-20 14:00:00,35.96,35.98,35.93,35.97,38006.0,35.0183,35.0378,34.9891,35.0281,38006.0
2023-01-20 14:05:00,35.97,36.01,35.93,35.99,74183.0,35.0281,35.067,34.9891,35.0476,74183.0
2023-01-20 14:10:00,35.98,36.01,35.94,35.95,40501.0,35.0378,35.067,34.9989,35.0086,40501.0
2023-01-20 14:15:00,35.96,35.97,35.9,35.91,40701.0,35.0183,35.0281,34.9599,34.9696,40701.0
2023-01-20 14:20:00,35.91,35.95,35.9,35.93,53548.0,34.9696,35.0086,34.9599,34.9891,53548.0
2023-01-20 14:25:00,35.93,35.94,35.89,35.92,29188.0,34.9891,34.9989,34.9502,34.9794,29188.0
2023-01-20 14:30:00,35.93,35.95,35.92,35.93,36713.0,34.9891,35.0086,34.9794,34.9891,36713.0
2023-01-20 14:35:00,35.93,35.96,35.91,35.95,35273.0,34.9891,35.0183,34.9696,35.0086,35273.0
2023-01-20 14:40:00,35.95,35.96,35.91,35.91,68290.0,35.0086,35.0183,34.9696,34.9696,68290.0
2023-01-20 14:45:00,35.92,35.93,35.87,35.87,101296.0,34.9794,34.9891,34.9307,34.9307,101296.0
2023-01-20 14:50:00,35.87,35.89,35.84,35.86,61671.0,34.9307,34.9502,34.9015,34.921,61671.0
2023-01-20 14:55:00,35.85,35.87,35.77,35.86,231109.0,34.9112,34.9307,34.8333,34.921,231109.0
2023-01-20 15:00:00,35.86,35.91,35.8,35.86,260933.0,34.921,34.9696,34.8625,34.921,260933.0
2023-01-20 15:05:00,35.86,35.88,35.83,35.85,114981.0,34.921,34.9404,34.8917,34.9112,114981.0
2023-01-20 15:10:00,35.85,35.87,35.76,35.84,257655.0,34.9112,34.9307,34.8236,34.9015,257655.0
2023-01-20 15:15:00,35.84,35.87,35.78,35.86,289146.0,34.9015,34.9307,34.8431,34.921,289146.0
2023-01-20 15:20:00,35.86,35.86,35.71,35.76,237946.0,34.921,34.921,34.7749,34.8236,237946.0
2023-01-20 15:25:00,35.76,35.78,35.72,35.73,122479.0,34.8236,34.8431,34.7846,34.7944,122479.0
2023-01-20 15:30:00,35.73,35.76,35.69,35.73,270149.0,34.7944,34.8236,34.7554,34.7944,270149.0
2023-01-20 15:35:00,35.73,35.74,35.62,35.63,509654.0,34.7944,34.8041,34.6872,34.697,509654.0
2023-01-20 15:40:00,35.63,35.63,35.54,35.59,430056.0,34.697,34.697,34.6093,34.658,430056.0
2023-01-20 15:45:00,35.58,35.6,35.53,35.55,434259.0,34.6483,34.6678,34.5996,34.6191,434259.0
2023-01-20 15:50:00,35.56,35.6,35.48,35.58,996628.0,34.6288,34.6678,34.5509,34.6483,996628.0
2023-01-20 15:55:00,35.58,35.63,35.34,35.34,3560317.0,34.6483,34.697,34.4146,34.4146,3560317.0
2023-01-23 09:30:00,35.69,35.89,35.52,35.83,420907.0,34.7554,34.9502,34.5899,34.8917,420907.0
2023-01-23 09:35:00,35.84,35.98,35.65,35.65,317706.0,34.9015,35.0378,34.7165,34.7165,317706.0
2023-01-23 09:40:00,35.65,35.79,35.64,35.75,193160.0,34.7165,34.8528,34.7067,34.8138,193160.0
2023-01-23 09:45:00,35.75,35.88,35.74,35.87,208290.0,34.8138,34.9404,34.8041,34.9307,208290.0
2023-01-23 09:50:00,35.88,35.94,35.85,35.89,98044.0,34.9404,34.9989,34.9112,34.9502,98044.0
2023-01-23 09:55:00,35.88,35.94,35.74,35.79,151061.0,34.9404,34.9989,34.8041,34.8528,151061.0
2023-01-23 10:00:00,35.8,35.86,35.74,35.78,245883.0,34.8625,34.921,34.8041,34.8431,245883.0
2023-01-23 10:05:00,35.78,35.83,35.75,35.8,165768.0,34.8431,34.8917,34.8138,34.8625,165768.0
2023-01-23 10:10:00,35.8,35.99,35.79,35.9,279645.0,34.8625,35.0476,34.8528,34.9599,279645.0
2023-01-23 10:15:00,35.91,35.96,35.87,35.96,216981.0,34.9696,35.0183,34.9307,35.0183,216981.0
2023-01-23 10:20:00,35.96,36.03,35.93,36.02,235655.0,35.0183,35.0865,34.9891,35.0768,235655.0
2023-01-23 10:25:00,36.02,36.08,35.96,36.04,257603.0,35.0768,35.1352,35.0183,35.0962,257603.0
2023-01-23 10:30:00,36.05,36.1,36.01,36.02,268087.0,35.106,35.1547,35.067,35.0768,268087.0
2023-01-23 10:35:00,36.02,36.03,35.93,35.94,219707.0,35.0768,35.0865,34.9891,34.9989,219707.0
2023-01-23 10:40:00,35.94,35.96,35.82,35.88,154981.0,34.9989,35.0183,34.882,34.9404,154981.0
2023-01-23 10:45:00,35.87,36.03,35.86,36.02,262387.0,34.9307,35.0865,34.921,35.0768,262387.0
2023-01-23 10:50:00,36.02,36.03,35.92,36.01,165902.0,35.0768,35.0865,34.9794,35.067,165902.0
2023-01-23 10:55:00,36.01,36.06,35.97,35.98,144686.0,35.067,35.1157,35.0281,35.0378,144686.0
2023-01-23 11:00:00,35.98,36.06,35.94,36.03,202604.0,35.0378,35.1157,34.9989,35.0865,202604.0
2023-01-23 11:05:00,36.04,36.08,36.0,36.05,156850.0,35.0962,35.1352,35.0573,35.106,156850.0
2023-01-23 11:10:00,36.05,36.07,35.98,35.98,171426.0,35.106,35.1255,35.0378,35.0378,171426.0
2023-01-23 11:15:00,35.98,36.06,35.97,36.06,195069.0,35.0378,35.1157,35.0281,35.1157,195069.0
2023-01-23 11:20:00,36.06,36.11,36.05,36.07,184329.0,35.1157,35.1644,35.106,35.1255,184329.0
2023-01-23 11:25:00,36.06,36.11,36.0,36.01,235759.0,35.1157,35.1644,35.0573,35.067,235759.0
2023-01-23 11:30:00,36.01,36.09,35.98,36.06,156270.0,35.067,35.1449,35.0378,35.1157,156270.0
2023-01-23 11:35:00,36.06,36.11,36.04,36.11,146829.0,35.1157,35.1644,35.0962,35.1644,146829.0
2023-01-23 11:40:00,36.11,36.11,36.05,36.1,106525.0,35.1644,35.1644,35.106,35.1547,106525.0
2023-01-23 11:45:00,36.1,36.1,35.99,36.0,146167.0,35.1547,35.1547,35.0476,35.0573,146167.0
2023-01-23 11:50:00,36.0,36.01,35.96,35.96,74628.0,35.0573,35.067,35.0183,35.0183,74628.0
2023-01-23 11:55:00,35.96,35.96,35.89,35.9,115281.0,35.0183,35.0183,34.9502,34.9599,115281.0
2023-01-23 12:00:00,35.9,36.0,35.88,35.98,135916.0,34.9599,35.0573,34.9404,35.0378,135916.0
2023-01-23 12:05:00,35.99,36.01,35.91,35.93,100465.0,35.0476,35.067,34.9696,34.9891,100465.0
2023-01-23 12:10:00,35.93,36.04,35.93,36.04,137545.0,34.9891,35.0962,34.9891,35.0962,137545.0
2023-01-23 12:15:00,36.03,36.11,36.03,36.09,127375.0,35.0865,35.1644,35.0865,35.1449,127375.0
2023-01-23 12:20:00,36.08,36.21,36.04,36.18,128599.0,35.1352,35.2618,35.0962,35.2326,128599.0
2023-01-23 12:25:00,36.18,36.31,36.17,36.24,172537.0,35.2326,35.3592,35.2228,35.291,172537.0
2023-01-23 12:30:00,36.24,36.26,36.17,36.18,91585.0,35.291,35.3105,35.2228,35.2326,91585.0
2023-01-23 12:35:00,36.19,36.23,36.15,36.18,130854.0,35.2423,35.2813,35.2034,35.2326,130854.0
2023-01-23 12:40:00,36.18,36.21,36.15,36.2,77026.0,35.2326,35.2618,35.2034,35.2521,77026.0
2023-01-23 12:45:00,36.19,36.27,36.16,36.27,154206.0,35.2423,35.3202,35.2131,35.3202,154206.0
2023-01-23 12:50:00,36.26,36.38,36.24,36.37,120813.0,35.3105,35.4273,35.291,35.4176,120813.0
2023-01-23 12:55:00,36.37,36.38,36.33,36.33,113565.0,35.4176,35.4273,35.3786,35.3786,113565.0
2023-01-23 13:00:00,36.33,36.42,36.33,36.39,122267.0,35.3786,35.4663,35.3786,35.4371,122267.0
2023-01-23 13:05:00,36.4,36.41,36.37,36.41,78004.0,35.4468,35.4566,35.4176,35.4566,78004.0
2023-01-23 13:10:00,36.41,36.42,36.34,36.37,86171.0,35.4566,35.4663,35.3884,35.4176,86171.0
2023-01-23 13:15:00,36.37,36.41,36.35,36.41,78272.0,35.4176,35.4566,35.3981,35.4566,78272.0
2023-01-23 13:20:00,36.41,36.46,36.4,36.44,69459.0,35.4566,35.5052,35.4468,35.4858,69459.0
2023-01-23 13:25:00,36.44,36.47,36.42,36.43,101118.0,35.4858,35.515,35.4663,35.476,101118.0
2023-01-23 13:30:00,36.44,36.51,36.38,36.48,156900.0,35.4858,35.5539,35.4273,35.5247,156900.0
2023-01-23 13:35:00,36.48,36.5,36.41,36.47,103980.0,35.5247,35.5442,35.4566,35.515,103980.0
2023-01-23 13:40:00,36.47,36.54,36.44,36.54,116859.0,35.515,35.5831,35.4858,35.5831,116859.0
2023-01-23 13:45:00,36.54,36.59,36.51,36.52,142983.0,35.5831,35.6318,35.5539,35.5637,142983.0
2023-01-23 13:50:00,36.52,36.52,36.46,36.48,78257.0,35.5637,35.5637,35.5052,35.5247,78257.0
2023-01-23 13:55:00,36.48,36.51,36.44,36.5,137550.0,35.5247,35.5539,35.4858,35.5442,137550.0
2023-01-23 14:00:00,36.5,36.53,36.39,36.43,150714.0,35.5442,35.5734,35.4371,35.476,150714.0
2023-01-23 14:05:00,36.43,36.5,36.43,36.48,134599.0,35.476,35.5442,35.476,35.5247,134599.0
2023-01-23 14:10:00,36.48,36.48,36.42,36.45,50494.0,35.5247,35.5247,35.4663,35.4955,50494.0
2023-01-23 14:15:00,36.45,36.48,36.42,36.47,58424.0,35.4955,35.5247,35.4663,35.515,58424.0
2023-01-23 14:20:00,36.47,36.48,36.42,36.46,81452.0,35.515,35.5247,35.4663,35.5052,81452.0
2023-01-23 14:25:00,36.47,36.47,36.39,36.43,119619.0,35.515,35.515,35.4371,35.476,119619.0
2023-01-23 14:30:00,36.43,36.47,36.42,36.45,110454.0,35.476,35.515,35.4663,35.4955,110454.0
2023-01-23 14:35:00,36.45,36.46,36.32,36.35,149007.0,35.4955,35.5052,35.3689,35.3981,149007.0
2023-01-23 14:40:00,36.35,36.4,36.32,36.39,103928.0,35.3981,35.4468,35.3689,35.4371,103928.0
2023-01-23 14:45:00,36.38,36.39,36.23,36.29,112463.0,35.4273,35.4371,35.2813,35.3397,112463.0
2023-01-23 14:50:00,36.28,36.28,36.22,36.27,96970.0,35.33,35.33,35.2715,35.3202,96970.0
2023-01-23 14:55:00,36.27,36.36,36.25,36.36,118564.0,35.3202,35.4079,35.3007,35.4079,118564.0
2023-01-23 15:00:00,36.36,36.4,36.34,36.36,100478.0,35.4079,35.4468,35.3884,35.4079,100478.0
2023-01-23 15:05:00,36.36,36.39,36.32,36.39,93422.0,35.4079,35.4371,35.3689,35.4371,93422.0
2023-01-23 15:10:00,36.38,36.49,36.37,36.48,141596.0,35.4273,35.5345,35.4176,35.5247,141596.0
2023-01-23 15:15:00,36.48,36.51,36.46,36.48,201975.0,35.5247,35.5539,35.5052,35.5247,201975.0
2023-01-23 15:20:00,36.47,36.51,36.45,36.48,57983.0,35.515,35.5539,35.4955,35.5247,57983.0
2023-01-23 15:25:00,36.48,36.48,36.39,36.45,132377.0,35.5247,35.5247,35.4371,35.4955,132377.0
2023-01-23 15:30:00,36.45,36.47,36.37,36.39,197331.0,35.4955,35.515,35.4176,35.4371,197331.0
2023-01-23 15:35:00,36.38,36.41,36.33,36.36,244066.0,35.4273,35.4566,35.3786,35.4079,244066.0
2023-01-23 15:40:00,36.35,36.36,36.3,36.35,171839.0,35.3981,35.4079,35.3494,35.3981,171839.0
2023-01-23 15:45:00,36.35,36.56,36.33,36.52,361749.0,35.3981,35.6026,35.3786,35.5637,361749.0
2023-01-23 15:50:00,36.52,36.6,36.5,36.52,554903.0,35.5637,35.6416,35.5442,35.5637,554903.0
2023-01-23 15:55:00,36.52,36.56,36.43,36.44,1144933.0,35.5637,35.6026,35.476,35.4858,1144933.0
2023-01-24 09:30:00,36.0,36.4,35.82,36.08,169211.0,35.0573,35.4468,34.882,35.1352,169211.0
2023-01-24 09:35:00,36.09,36.14,35.95,36.06,133518.0,35.1449,35.1936,35.0086,35.1157,133518.0
2023-01-24 09:40:00,36.06,36.18,35.99,36.17,85799.0,35.1157,35.2326,35.0476,35.2228,85799.0
2023-01-24 09:45:00,36.17,36.4,36.14,36.33,94421.0,35.2228,35.4468,35.1936,35.3786,94421.0
2023-01-24 09:50:00,36.33,36.38,36.26,36.27,134888.0,35.3786,35.4273,35.3105,35.3202,134888.0
2023-01-24 09:55:00,36.27,36.3,36.11,36.13,107398.0,35.3202,35.3494,35.1644,35.1839,107398.0
2023-01-24 10:00:00,36.13,36.22,36.08,36.16,75496.0,35.1839,35.2715,35.1352,35.2131,75496.0
2023-01-24 10:05:00,36.18,36.28,36.07,36.27,99159.0,35.2326,35.33,35.1255,35.3202,99159.0
2023-01-24 10:10:00,36.28,36.37,36.22,36.37,123786.0,35.33,35.4176,35.2715,35.4176,123786.0
2023-01-24 10:15:00,36.37,36.45,36.34,36.34,377177.0,35.4176,35.4955,35.3884,35.3884,377177.0
2023-01-24 10:20:00,36.33,36.4,36.3,36.37,109958.0,35.3786,35.4468,35.3494,35.4176,109958.0
2023-01-24 10:25:00,36.37,36.43,36.31,36.43,145315.0,35.4176,35.476,35.3592,35.476,145315.0
2023-01-24 10:30:00,36.43,36.52,36.36,36.45,142702.0,35.476,35.5637,35.4079,35.4955,142702.0
2023-01-24 10:35:00,36.45,36.55,36.4,36.52,134128.0,35.4955,35.5929,35.4468,35.5637,134128.0
2023-01-24 10:40:00,36.51,36.61,36.48,36.59,69474.0,35.5539,35.6513,35.5247,35.6318,69474.0
2023-01-24 10:45:00,36.58,36.62,36.51,36.55,133659.0,35.6221,35.6611,35.5539,35.5929,133659.0
2023-01-24 10:50:00,36.55,36.57,36.5,36.56,103478.0,35.5929,35.6124,35.5442,35.6026,103478.0
2023-01-24 10:55:00,36.56,36.63,36.56,36.58,254218.0,35.6026,35.6708,35.6026,35.6221,254218.0
2023-01-24 11:00:00,36.57,36.66,36.55,36.64,109227.0,35.6124,35.7,35.5929,35.6805,109227.0
2023-01-24 11:05:00,36.64,36.66,36.5,36.52,105557.0,35.6805,35.7,35.5442,35.5637,105557.0
2023-01-24 11:10:00,36.52,36.55,36.45,36.47,56828.0,35.5637,35.5929,35.4955,35.515,56828.0
2023-01-24 11:15:00,36.48,36.51,36.44,36.49,86282.0,35.5247,35.5539,35.4858,35.5345,86282.0
2023-01-24 11:20:00,36.49,36.5,36.41,36.48,66619.0,35.5345,35.5442,35.4566,35.5247,66619.0
2023-01-24 11:25:00,36.48,36.5,36.45,36.5,163708.0,35.5247,35.5442,35.4955,35.5442,163708.0
2023-01-24 11:30:00,36.5,36.51,36.33,36.36,470370.0,35.5442,35.5539,35.3786,35.4079,470370.0
2023-01-24 11:35:00,36.36,36.41,36.35,36.36,52253.0,35.4079,35.4566,35.3981,35.4079,52253.0
2023-01-24 11:40:00,36.35,36.39,36.3,36.33,82601.0,35.3981,35.4371,35.3494,35.3786,82601.0
2023-01-24 11:45:00,36.33,36.43,36.32,36.38,124336.0,35.3786,35.476,35.3689,35.4273,124336.0
2023-01-24 11:50:00,36.38,36.4,36.3,36.31,59073.0,35.4273,35.4468,35.3494,35.3592,59073.0
2023-01-24 11:55:00,36.31,36.38,36.3,36.38,65056.0,35.3592,35.4273,35.3494,35.4273,65056.0
2023-01-24 12:00:00,36.38,36.39,36.26,36.32,62906.0,35.4273,35.4371,35.3105,35.3689,62906.0
2023-01-24 12:05:00,36.33,36.44,36.31,36.44,55012.0,35.3786,35.4858,35.3592,35.4858,55012.0
2023-01-24 12:10:00,36.44,36.47,36.4,36.45,129333.0,35.4858,35.515,35.4468,35.4955,129333.0
2023-01-24 12:15:00,36.45,36.5,36.44,36.5,42229.0,35.4955,35.5442,35.4858,35.5442,42229.0
2023-01-24 12:20:00,36.49,36.5,36.42,36.48,107675.0,35.5345,35.5442,35.4663,35.5247,107675.0
2023-01-24 12:25:00,36.48,36.49,36.46,36.47,79946.0,35.5247,35.5345,35.5052,35.515,79946.0
2023-01-24 12:30:00,36.47,36.48,36.44,36.47,37578.0,35.515,35.5247,35.4858,35.515,37578.0
2023-01-24 12:35:00,36.46,36.47,36.41,36.41,55074.0,35.5052,35.515,35.4566,35.4566,55074.0
2023-01-24 12:40:00,36.42,36.43,36.39,36.41,38387.0,35.4663,35.476,35.4371,35.4566,38387.0
2023-01-24 12:45:00,36.41,36.42,36.36,36.37,55573.0,35.4566,35.4663,35.4079,35.4176,55573.0
2023-01-24 12:50:00,36.37,36.42,36.35,36.37,74943.0,35.4176,35.4663,35.3981,35.4176,74943.0
2023-01-24 12:55:00,36.38,36.42,36.37,36.4,32203.0,35.4273,35.4663,35.4176,35.4468,32203.0
2023-01-24 13:00:00,36.41,36.48,36.35,36.36,82485.0,35.4566,35.5247,35.3981,35.4079,82485.0
2023-01-24 13:05:00,36.37,36.39,36.32,36.36,82768.0,35.4176,35.4371,35.3689,35.4079,82768.0
2023-01-24 13:10:00,36.35,36.41,36.35,36.37,51851.0,35.3981,35.4566,35.3981,35.4176,51851.0
2023-01-24 13:15:00,36.37,36.38,36.33,36.36,86296.0,35.4176,35.4273,35.3786,35.4079,86296.0
2023-01-24 13:20:00,36.37,36.39,36.33,36.34,52135.0,35.4176,35.4371,35.3786,35.3884,52135.0
2023-01-24 13:25:00,36.34,36.36,36.32,36.36,55279.0,35.3884,35.4079,35.3689,35.4079,55279.0
2023-01-24 13:30:00,36.36,36.39,36.33,36.37,51862.0,35.4079,35.4371,35.3786,35.4176,51862.0
2023-01-24 13:35:00,36.37,36.4,36.36,36.4,42480.0,35.4176,35.4468,35.4079,35.4468,42480.0
2023-01-24 13:40:00,36.4,36.45,36.39,36.45,48531.0,35.4468,35.4955,35.4371,35.4955,48531.0
2023-01-24 13:45:00,36.45,36.49,36.42,36.43,139013.0,35.4955,35.5345,35.4663,35.476,139013.0
2023-01-24 13:50:00,36.42,36.47,36.39,36.46,72076.0,35.4663,35.515,35.4371,35.5052,72076.0
2023-01-24 13:55:00,36.46,36.47,36.4,36.41,76382.0,35.5052,35.515,35.4468,35.4566,76382.0
2023-01-24 14:00:00,36.41,36.42,36.28,36.28,127112.0,35.4566,35.4663,35.33,35.33,127112.0
2023-01-24 14:05:00,36.28,36.35,36.28,36.33,79563.0,35.33,35.3981,35.33,35.3786,79563.0
2023-01-24 14:10:00,36.33,36.35,36.3,36.3,65791.0,35.3786,35.3981,35.3494,35.3494,65791.0
2023-01-24 14:15:00,36.3,36.33,36.29,36.31,45193.0,35.3494,35.3786,35.3397,35.3592,45193.0
2023-01-24 14:20:00,36.32,36.34,36.29,36.32,52704.0,35.3689,35.3884,35.3397,35.3689,52704.0
2023-01-24 14:25:00,36.32,36.33,36.29,36.3,44973.0,35.3689,35.3786,35.3397,35.3494,44973.0
2023-01-24 14:30:00,36.29,36.35,36.29,36.32,63112.0,35.3397,35.3981,35.3397,35.3689,63112.0
2023-01-24 14:35:00,36.33,36.36,36.31,36.33,61571.0,35.3786,35.4079,35.3592,35.3786,61571.0
2023-01-24 14:40:00,36.33,36.33,36.29,36.29,54326.0,35.3786,35.3786,35.3397,35.3397,54326.0
2023-01-24 14:45:00,36.3,36.35,36.29,36.3,56397.0,35.3494,35.3981,35.3397,35.3494,56397.0
2023-01-24 14:50:00,36.3,36.35,36.3,36.34,73834.0,35.3494,35.3981,35.3494,35.3884,73834.0
2023-01-24 14:55:00,36.34,36.36,36.32,36.36,97727.0,35.3884,35.4079,35.3689,35.4079,97727.0
2023-01-24 15:00:00,36.36,36.4,36.33,36.38,122682.0,35.4079,35.4468,35.3786,35.4273,122682.0
2023-01-24 15:05:00,36.38,36.48,36.37,36.43,109759.0,35.4273,35.5247,35.4176,35.476,109759.0
2023-01-24 15:10:00,36.42,36.45,36.38,36.39,61267.0,35.4663,35.4955,35.4273,35.4371,61267.0
2023-01-24 15:15:00,36.38,36.41,36.36,36.41,75436.0,35.4273,35.4566,35.4079,35.4566,75436.0
2023-01-24 15:20:00,36.41,36.42,36.39,36.39,59576.0,35.4566,35.4663,35.4371,35.4371,59576.0
2023-01-24 15:25:00,36.4,36.43,36.37,36.39,92761.0,35.4468,35.476,35.4176,35.4371,92761.0
2023-01-24 15:30:00,36.38,36.4,36.31,36.31,90875.0,35.4273,35.4468,35.3592,35.3592,90875.0
2023-01-24 15:35:00,36.31,36.31,36.26,36.29,145893.0,35.3592,35.3592,35.3105,35.3397,145893.0
2023-01-24 15:40:00,36.29,36.29,36.21,36.24,130700.0,35.3397,35.3397,35.2618,35.291,130700.0
2023-01-24 15:45:00,36.23,36.24,36.17,36.18,161276.0,35.2813,35.291,35.2228,35.2326,161276.0
2023-01-24 15:50:00,36.17,36.21,36.16,36.19,317092.0,35.2228,35.2618,35.2131,35.2423,317092.0
2023-01-24 15:55:00,36.2,36.23,36.16,36.19,921749.0,35.2521,35.2813,35.2131,35.2423,921749.0
2023-01-25 09:30:00,35.99,35.99,35.65,35.72,338412.0,35.0476,35.0476,34.7165,34.7846,338412.0
2023-01-25 09:35:00,35.72,35.82,35.65,35.66,171091.0,34.7846,34.882,34.7165,34.7262,171091.0
2023-01-25 09:40:00,35.66,35.76,35.64,35.68,296532.0,34.7262,34.8236,34.7067,34.7457,296532.0
2023-01-25 09:45:00,35.68,35.7,35.55,35.57,138494.0,34.7457,34.7651,34.6191,34.6386,138494.0
2023-01-25 09:50:00,35.57,35.59,35.48,35.5,248859.0,34.6386,34.658,34.5509,34.5704,248859.0
2023-01-25 09:55:00,35.5,35.56,35.48,35.54,61383.0,34.5704,34.6288,34.5509,34.6093,61383.0
2023-01-25 10:00:00,35.53,35.69,35.52,35.65,87349.0,34.5996,34.7554,34.5899,34.7165,87349.0
2023-01-25 10:05:00,35.65,35.72,35.57,35.59,117391.0,34.7165,34.7846,34.6386,34.658,117391.0
2023-01-25 10:10:00,35.6,35.6,35.39,35.4,165541.0,34.6678,34.6678,34.4633,34.473,165541.0
2023-01-25 10:15:00,35.39,35.52,35.38,35.48,113744.0,34.4633,34.5899,34.4535,34.5509,113744.0
2023-01-25 10:20:00,35.48,35.51,35.44,35.48,55340.0,34.5509,34.5801,34.512,34.5509,55340.0
2023-01-25 10:25:00,35.49,35.54,35.45,35.51,69852.0,34.5606,34.6093,34.5217,34.5801,69852.0
2023-01-25 10:30:00,35.51,35.55,35.44,35.47,120737.0,34.5801,34.6191,34.512,34.5412,120737.0
2023-01-25 10:35:00,35.47,35.58,35.43,35.46,376231.0,34.5412,34.6483,34.5022,34.5314,376231.0
2023-01-25 10:40:00,35.46,35.52,35.44,35.48,184158.0,34.5314,34.5899,34.512,34.5509,184158.0
2023-01-25 10:45:00,35.48,35.56,35.45,35.48,255944.0,34.5509,34.6288,34.5217,34.5509,255944.0
2023-01-25 10:50:00,35.48,35.49,35.43,35.47,136867.0,34.5509,34.5606,34.5022,34.5412,136867.0
2023-01-25 10:55:00,35.47,35.61,35.46,35.58,159092.0,34.5412,34.6775,34.5314,34.6483,159092.0
2023-01-25 11:00:00,35.58,35.67,35.57,35.66,67762.0,34.6483,34.7359,34.6386,34.7262,67762.0
2023-01-25 11:05:00,35.66,35.72,35.6,35.69,44035.0,34.7262,34.7846,34.6678,34.7554,44035.0
2023-01-25 11:10:00,35.69,35.72,35.64,35.69,259532.0,34.7554,34.7846,34.7067,34.7554,259532.0
2023-01-25 11:15:00,35.69,35.73,35.63,35.72,157411.0,34.7554,34.7944,34.697,34.7846,157411.0
2023-01-25 11:20:00,35.72,35.79,35.68,35.77,152473.0,34.7846,34.8528,34.7457,34.8333,152473.0
2023-01-25 11:25:00,35.77,35.84,35.75,35.82,40575.0,34.8333,34.9015,34.8138,34.882,40575.0
2023-01-25 11:30:00,35.82,35.87,35.82,35.83,71315.0,34.882,34.9307,34.882,34.8917,71315.0
2023-01-25 11:35:00,35.84,35.85,35.79,35.83,208118.0,34.9015,34.9112,34.8528,34.8917,208118.0
2023-01-25 11:40:00,35.83,35.85,35.8,35.84,119469.0,34.8917,34.9112,34.8625,34.9015,119469.0
2023-01-25 11:45:00,35.84,35.87,35.81,35.87,49985.0,34.9015,34.9307,34.8723,34.9307,49985.0
2023-01-25 11:50:00,35.87,35.97,35.83,35.92,195243.0,34.9307,35.0281,34.8917,34.9794,195243.0
2023-01-25 11:55:00,35.93,36.0,35.91,35.95,52256.0,34.9891,35.0573,34.9696,35.0086,52256.0
2023-01-25 12:00:00,35.96,35.97,35.92,35.93,36434.0,35.0183,35.0281,34.9794,34.9891,36434.0
2023-01-25 12:05:00,35.93,35.98,35.89,35.93,50266.0,34.9891,35.0378,34.9502,34.9891,50266.0
2023-01-25 12:10:00,35.93,35.95,35.89,35.94,71262.0,34.9891,35.0086,34.9502,34.9989,71262.0
2023-01-25 12:15:00,35.94,35.94,35.91,35.93,45948.0,34.9989,34.9989,34.9696,34.9891,45948.0
2023-01-25 12:20:00,35.93,35.93,35.84,35.88,44327.0,34.9891,34.9891,34.9015,34.9404,44327.0
2023-01-25 12:25:00,35.88,35.89,35.83,35.86,79303.0,34.9404,34.9502,34.8917,34.921,79303.0
2023-01-25 12:30:00,35.86,35.92,35.86,35.87,62317.0,34.921,34.9794,34.921,34.9307,62317.0
2023-01-25 12:35:00,35.88,35.93,35.86,35.87,69014.0,34.9404,34.9891,34.921,34.9307,69014.0
2023-01-25 12:40:00,35.88,35.9,35.86,35.89,42678.0,34.9404,34.9599,34.921,34.9502,42678.0
2023-01-25 12:45:00,35.88,35.88,35.85,35.87,40608.0,34.9404,34.9404,34.9112,34.9307,40608.0
2023-01-25 12:50:00,35.88,35.96,35.87,35.95,51340.0,34.9404,35.0183,34.9307,35.0086,51340.0
2023-01-25 12:55:00,35.95,35.99,35.92,35.98,51091.0,35.0086,35.0476,34.9794,35.0378,51091.0
2023-01-25 13:00:00,35.99,36.1,35.98,36.05,141120.0,35.0476,35.1547,35.0378,35.106,141120.0
2023-01-25 13:05:00,36.05,36.12,35.96,36.07,70824.0,35.106,35.1741,35.0183,35.1255,70824.0
2023-01-25 13:10:00,36.07,36.21,36.06,36.2,175022.0,35.1255,35.2618,35.1157,35.2521,175022.0
2023-01-25 13:15:00,36.21,36.31,36.21,36.26,257464.0,35.2618,35.3592,35.2618,35.3105,257464.0
2023-01-25 13:20:00,36.26,36.3,36.24,36.29,90381.0,35.3105,35.3494,35.291,35.3397,90381.0
2023-01-25 13:25:00,36.29,36.41,36.28,36.33,166110.0,35.3397,35.4566,35.33,35.3786,166110.0
2023-01-25 13:30:00,36.34,36.37,36.27,36.28,56298.0,35.3884,35.4176,35.3202,35.33,56298.0
2023-01-25 13:35:00,36.29,36.29,36.22,36.24,75448.0,35.3397,35.3397,35.2715,35.291,75448.0
2023-01-25 13:40:00,36.25,36.27,36.2,36.21,99865.0,35.3007,35.3202,35.2521,35.2618,99865.0
2023-01-25 13:45:00,36.22,36.34,36.21,36.31,78198.0,35.2715,35.3884,35.2618,35.3592,78198.0
2023-01-25 13:50:00,36.31,36.32,36.23,36.24,68487.0,35.3592,35.3689,35.2813,35.291,68487.0
2023-01-25 13:55:00,36.24,36.27,36.23,36.26,56349.0,35.291,35.3202,35.2813,35.3105,56349.0
2023-01-25 14:00:00,36.27,36.28,36.22,36.25,56669.0,35.3202,35.33,35.2715,35.3007,56669.0
2023-01-25 14:05:00,36.25,36.29,36.24,36.29,56753.0,35.3007,35.3397,35.291,35.3397,56753.0
2023-01-25 14:10:00,36.29,36.37,36.26,36.37,77408.0,35.3397,35.4176,35.3105,35.4176,77408.0
2023-01-25 14:15:00,36.37,36.4,36.35,36.38,69625.0,35.4176,35.4468,35.3981,35.4273,69625.0
2023-01-25 14:20:00,36.38,36.4,36.29,36.29,73692.0,35.4273,35.4468,35.3397,35.3397,73692.0
2023-01-25 14:25:00,36.3,36.31,36.22,36.23,112920.0,35.3494,35.3592,35.2715,35.2813,112920.0
2023-01-25 14:30:00,36.23,36.32,36.23,36.27,66550.0,35.2813,35.3689,35.2813,35.3202,66550.0
2023-01-25 14:35:00,36.27,36.33,36.26,36.31,49888.0,35.3202,35.3786,35.3105,35.3592,49888.0
2023-01-25 14:40:00,36.32,36.37,36.31,36.35,97222.0,35.3689,35.4176,35.3592,35.3981,97222.0
2023-01-25 14:45:00,36.36,36.38,36.33,36.36,60830.0,35.4079,35.4273,35.3786,35.4079,60830.0
2023-01-25 14:50:00,36.37,36.42,36.35,36.4,87917.0,35.4176,35.4663,35.3981,35.4468,87917.0
2023-01-25 14:55:00,36.4,36.45,36.39,36.45,56021.0,35.4468,35.4955,35.4371,35.4955,56021.0
2023-01-25 15:00:00,36.44,36.52,36.44,36.5,125490.0,35.4858,35.5637,35.4858,35.5442,125490.0
2023-01-25 15:05:00,36.5,36.55,36.49,36.53,65894.0,35.5442,35.5929,35.5345,35.5734,65894.0
2023-01-25 15:10:00,36.53,36.54,36.41,36.42,130617.0,35.5734,35.5831,35.4566,35.4663,130617.0
2023-01-25 15:15:00,36.43,36.45,36.37,36.4,170118.0,35.476,35.4955,35.4176,35.4468,170118.0
2023-01-25 15:20:00,36.4,36.4,36.34,36.36,150597.0,35.4468,35.4468,35.3884,35.4079,150597.0
2023-01-25 15:25:00,36.36,36.42,36.33,36.4,131630.0,35.4079,35.4663,35.3786,35.4468,131630.0
2023-01-25 15:30:00,36.41,36.47,36.39,36.44,222447.0,35.4566,35.515,35.4371,35.4858,222447.0
2023-01-25 15:35:00,36.44,36.44,36.34,36.38,209801.0,35.4858,35.4858,35.3884,35.4273,209801.0
2023-01-25 15:40:00,36.38,36.38,36.32,36.34,213734.0,35.4273,35.4273,35.3689,35.3884,213734.0
2023-01-25 15:45:00,36.34,36.35,36.3,36.31,330736.0,35.3884,35.3981,35.3494,35.3592,330736.0
2023-01-25 15:50:00,36.32,36.38,36.29,36.33,608772.0,35.3689,35.4273,35.3397,35.3786,608772.0
2023-01-25 15:55:00,36.33,36.35,36.28,36.32,1341336.0,35.3786,35.3981,35.33,35.3689,1341336.0
2023-01-26 09:30:00,36.99,37.18,36.85,36.91,363424.0,36.0214,36.2064,35.885,35.9435,363424.0
2023-01-26 09:35:00,36.92,37.07,36.82,36.84,181181.0,35.9532,36.0993,35.8558,35.8753,181181.0
2023-01-26 09:40:00,36.84,36.87,36.54,36.6,157493.0,35.8753,35.9045,35.5831,35.6416,157493.0
2023-01-26 09:45:00,36.6,36.63,36.44,36.45,146957.0,35.6416,35.6708,35.4858,35.4955,146957.0
2023-01-26 09:50:00,36.45,36.46,36.3,36.3,118317.0,35.4955,35.5052,35.3494,35.3494,118317.0
2023-01-26 09:55:00,36.31,36.37,36.25,36.34,106355.0,35.3592,35.4176,35.3007,35.3884,106355.0
2023-01-26 10:00:00,36.34,36.4,36.23,36.36,93144.0,35.3884,35.4468,35.2813,35.4079,93144.0
2023-01-26 10:05:00,36.37,36.43,36.33,36.37,99558.0,35.4176,35.476,35.3786,35.4176,99558.0
2023-01-26 10:10:00,36.37,36.5,36.33,36.44,93811.0,35.4176,35.5442,35.3786,35.4858,93811.0
2023-01-26 10:15:00,36.44,36.59,36.43,36.57,209969.0,35.4858,35.6318,35.476,35.6124,209969.0
2023-01-26 10:20:00,36.58,36.59,36.47,36.58,108446.0,35.6221,35.6318,35.515,35.6221,108446.0
2023-01-26 10:25:00,36.58,36.61,36.51,36.56,83451.0,35.6221,35.6513,35.5539,35.6026,83451.0
2023-01-26 10:30:00,36.57,36.57,36.51,36.54,128811.0,35.6124,35.6124,35.5539,35.5831,128811.0
2023-01-26 10:35:00,36.54,36.54,36.38,36.38,103318.0,35.5831,35.5831,35.4273,35.4273,103318.0
2023-01-26 10:40:00,36.39,36.6,36.39,36.55,68402.0,35.4371,35.6416,35.4371,35.5929,68402.0
2023-01-26 10:45:00,36.55,36.56,36.49,36.54,60911.0,35.5929,35.6026,35.5345,35.5831,60911.0
2023-01-26 10:50:00,36.55,36.55,36.38,36.4,141552.0,35.5929,35.5929,35.4273,35.4468,141552.0
2023-01-26 10:55:00,36.39,36.42,36.36,36.38,169618.0,35.4371,35.4663,35.4079,35.4273,169618.0
2023-01-26 11:00:00,36.37,36.49,36.34,36.45,105983.0,35.4176,35.5345,35.3884,35.4955,105983.0
2023-01-26 11:05:00,36.45,36.47,36.34,36.38,51425.0,35.4955,35.515,35.3884,35.4273,51425.0
2023-01-26 11:10:00,36.39,36.44,36.36,36.41,115114.0,35.4371,35.4858,35.4079,35.4566,115114.0
2023-01-26 11:15:00,36.41,36.48,36.37,36.4,93092.0,35.4566,35.5247,35.4176,35.4468,93092.0
2023-01-26 11:20:00,36.4,36.4,36.26,36.29,117690.0,35.4468,35.4468,35.3105,35.3397,117690.0
2023-01-26 11:25:00,36.28,36.42,36.28,36.4,66185.0,35.33,35.4663,35.33,35.4468,66185.0
2023-01-26 11:30:00,36.4,36.43,36.38,36.41,97332.0,35.4468,35.476,35.4273,35.4566,97332.0
2023-01-26 11:35:00,36.41,36.45,36.36,36.41,113694.0,35.4566,35.4955,35.4079,35.4566,113694.0
2023-01-26 11:40:00,36.41,36.46,36.37,36.44,76168.0,35.4566,35.5052,35.4176,35.4858,76168.0
2023-01-26 11:45:00,36.43,36.46,36.39,36.43,96989.0,35.476,35.5052,35.4371,35.476,96989.0
2023-01-26 11:50:00,36.43,36.46,36.38,36.38,109841.0,35.476,35.5052,35.4273,35.4273,109841.0
2023-01-26 11:55:00,36.38,36.48,36.36,36.48,108896.0,35.4273,35.5247,35.4079,35.5247,108896.0
2023-01-26 12:00:00,36.48,36.5,36.44,36.45,131008.0,35.5247,35.5442,35.4858,35.4955,131008.0
2023-01-26 12:05:00,36.44,36.47,36.41,36.44,126267.0,35.4858,35.515,35.4566,35.4858,126267.0
2023-01-26 12:10:00,36.44,36.47,36.4,36.41,75783.0,35.4858,35.515,35.4468,35.4566,75783.0
2023-01-26 12:15:00,36.4,36.46,36.39,36.45,71211.0,35.4468,35.5052,35.4371,35.4955,71211.0
2023-01-26 12:20:00,36.46,36.46,36.39,36.41,71876.0,35.5052,35.5052,35.4371,35.4566,71876.0
2023-01-26 12:25:00,36.41,36.43,36.4,36.41,97761.0,35.4566,35.476,35.4468,35.4566,97761.0
2023-01-26 12:30:00,36.41,36.44,36.37,36.4,131731.0,35.4566,35.4858,35.4176,35.4468,131731.0
2023-01-26 12:35:00,36.4,36.42,36.38,36.4,130903.0,35.4468,35.4663,35.4273,35.4468,130903.0
2023-01-26 12:40:00,36.39,36.41,36.31,36.34,130893.0,35.4371,35.4566,35.3592,35.3884,130893.0
2023-01-26 12:45:00,36.34,36.38,36.27,36.3,173759.0,35.3884,35.4273,35.3202,35.3494,173759.0
2023-01-26 12:50:00,36.29,36.43,36.29,36.39,160758.0,35.3397,35.476,35.3397,35.4371,160758.0
2023-01-26 12:55:00,36.4,36.41,36.35,36.38,117896.0,35.4468,35.4566,35.3981,35.4273,117896.0
2023-01-26 13:00:00,36.38,36.41,36.37,36.39,200205.0,35.4273,35.4566,35.4176,35.4371,200205.0
2023-01-26 13:05:00,36.39,36.39,36.34,36.37,86146.0,35.4371,35.4371,35.3884,35.4176,86146.0
2023-01-26 13:10:00,36.38,36.41,36.36,36.4,103004.0,35.4273,35.4566,35.4079,35.4468,103004.0
2023-01-26 13:15:00,36.4,36.45,36.37,36.43,86907.0,35.4468,35.4955,35.4176,35.476,86907.0
2023-01-26 13:20:00,36.43,36.46,36.4,36.44,128248.0,35.476,35.5052,35.4468,35.4858,128248.0
2023-01-26 13:25:00,36.45,36.46,36.39,36.41,97207.0,35.4955,35.5052,35.4371,35.4566,97207.0
2023-01-26 13:30:00,36.41,36.44,36.39,36.4,121069.0,35.4566,35.4858,35.4371,35.4468,121069.0
2023-01-26 13:35:00,36.4,36.45,36.39,36.44,165305.0,35.4468,35.4955,35.4371,35.4858,165305.0
2023-01-26 13:40:00,36.45,36.46,36.41,36.43,135334.0,35.4955,35.5052,35.4566,35.476,135334.0
2023-01-26 13:45:00,36.43,36.53,36.42,36.52,161504.0,35.476,35.5734,35.4663,35.5637,161504.0
2023-01-26 13:50:00,36.52,36.55,36.51,36.52,71828.0,35.5637,35.5929,35.5539,35.5637,71828.0
2023-01-26 13:55:00,36.53,36.55,36.49,36.52,84769.0,35.5734,35.5929,35.5345,35.5637,84769.0
2023-01-26 14:00:00,36.53,36.54,36.48,36.52,69360.0,35.5734,35.5831,35.5247,35.5637,69360.0
2023-01-26 14:05:00,36.52,36.54,36.48,36.49,163074.0,35.5637,35.5831,35.5247,35.5345,163074.0
2023-01-26 14:10:00,36.49,36.54,36.48,36.49,297841.0,35.5345,35.5831,35.5247,35.5345,297841.0
2023-01-26 14:15:00,36.5,36.54,36.47,36.5,90969.0,35.5442,35.5831,35.515,35.5442,90969.0
2023-01-26 14:20:00,36.5,36.55,36.49,36.5,149289.0,35.5442,35.5929,35.5345,35.5442,149289.0
2023-01-26 14:25:00,36.5,36.52,36.45,36.51,72501.0,35.5442,35.5637,35.4955,35.5539,72501.0
2023-01-26 14:30:00,36.51,36.52,36.48,36.5,131386.0,35.5539,35.5637,35.5247,35.5442,131386.0
2023-01-26 14:35:00,36.5,36.56,36.49,36.52,98549.0,35.5442,35.6026,35.5345,35.5637,98549.0
2023-01-26 14:40:00,36.51,36.52,36.49,36.51,155305.0,35.5539,35.5637,35.5345,35.5539,155305.0
2023-01-26 14:45:00,36.51,36.53,36.48,36.5,412430.0,35.5539,35.5734,35.5247,35.5442,412430.0
2023-01-26 14:50:00,36.5,36.51,36.47,36.5,103318.0,35.5442,35.5539,35.515,35.5442,103318.0
2023-01-26 14:55:00,36.5,36.52,36.48,36.51,262220.0,35.5442,35.5637,35.5247,35.5539,262220.0
2023-01-26 15:00:00,36.51,36.52,36.45,36.48,234712.0,35.5539,35.5637,35.4955,35.5247,234712.0
2023-01-26 15:05:00,36.48,36.5,36.45,36.48,113797.0,35.5247,35.5442,35.4955,35.5247,113797.0
2023-01-26 15:10:00,36.48,36.51,36.46,36.5,139668.0,35.5247,35.5539,35.5052,35.5442,139668.0
2023-01-26 15:15:00,36.5,36.56,36.49,36.51,297801.0,35.5442,35.6026,35.5345,35.5539,297801.0
2023-01-26 15:20:00,36.5,36.54,36.48,36.52,237961.0,35.5442,35.5831,35.5247,35.5637,237961.0
2023-01-26 15:25:00,36.52,36.55,36.5,36.52,440856.0,35.5637,35.5929,35.5442,35.5637,440856.0
2023-01-26 15:30:00,36.51,36.55,36.5,36.52,257384.0,35.5539,35.5929,35.5442,35.5637,257384.0
2023-01-26 15:35:00,36.52,36.55,36.47,36.48,524747.0,35.5637,35.5929,35.515,35.5247,524747.0
2023-01-26 15:40:00,36.48,36.51,36.47,36.5,1259657.0,35.5247,35.5539,35.515,35.5442,1259657.0
2023-01-26 15:45:00,36.5,36.51,36.47,36.5,471535.0,35.5442,35.5539,35.515,35.5442,471535.0
2023-01-26 15:50:00,36.5,36.53,36.48,36.5,923260.0,35.5442,35.5734,35.5247,35.5442,923260.0
2023-01-26 15:55:00,36.5,36.53,36.48,36.48,2201864.0,35.5442,35.5734,35.5247,35.5247,2201864.0
2023-01-27 09:30:00,36.58,36.6,36.44,36.55,324809.0,35.6221,35.6416,35.4858,35.5929,324809.0
2023-01-27 09:35:00,36.55,36.65,36.5,36.57,406963.0,35.5929,35.6903,35.5442,35.6124,406963.0
2023-01-27 09:40:00,36.57,36.6,36.51,36.51,319251.0,35.6124,35.6416,35.5539,35.5539,319251.0
2023-01-27 09:45:00,36.51,36.65,36.5,36.61,784720.0,35.5539,35.6903,35.5442,35.6513,784720.0
2023-01-27 09:50:00,36.61,37.05,36.61,37.03,520145.0,35.6513,36.0798,35.6513,36.0603,520145.0
2023-01-27 09:55:00,37.04,37.05,36.87,36.95,220989.0,36.0701,36.0798,35.9045,35.9824,220989.0
2023-01-27 10:00:00,36.95,37.06,36.89,37.04,218409.0,35.9824,36.0895,35.924,36.0701,218409.0
2023-01-27 10:05:00,37.03,37.17,36.99,37.13,162166.0,36.0603,36.1967,36.0214,36.1577,162166.0
2023-01-27 10:10:00,37.14,37.24,37.13,37.2,220047.0,36.1674,36.2648,36.1577,36.2259,220047.0
2023-01-27 10:15:00,37.2,37.44,37.2,37.41,370759.0,36.2259,36.4596,36.2259,36.4304,370759.0
2023-01-27 10:20:00,37.41,37.42,37.2,37.3,179597.0,36.4304,36.4401,36.2259,36.3232,179597.0
2023-01-27 10:25:00,37.29,37.52,37.26,37.4,574983.0,36.3135,36.5375,36.2843,36.4206,574983.0
2023-01-27 10:30:00,37.39,37.41,37.28,37.29,190987.0,36.4109,36.4304,36.3038,36.3135,190987.0
2023-01-27 10:35:00,37.29,37.42,37.26,37.34,251421.0,36.3135,36.4401,36.2843,36.3622,251421.0
2023-01-27 10:40:00,37.34,37.35,37.2,37.22,126384.0,36.3622,36.3719,36.2259,36.2453,126384.0
2023-01-27 10:45:00,37.23,37.24,37.01,37.07,185931.0,36.2551,36.2648,36.0408,36.0993,185931.0
2023-01-27 10:50:00,37.07,37.1,37.0,37.04,101520.0,36.0993,36.1285,36.0311,36.0701,101520.0
2023-01-27 10:55:00,37.05,37.11,36.99,37.09,162836.0,36.0798,36.1382,36.0214,36.1187,162836.0
2023-01-27 11:00:00,37.09,37.13,37.03,37.05,126727.0,36.1187,36.1577,36.0603,36.0798,126727.0
2023-01-27 11:05:00,37.05,37.14,37.05,37.07,240489.0,36.0798,36.1674,36.0798,36.0993,240489.0
2023-01-27 11:10:00,37.07,37.18,37.07,37.16,123569.0,36.0993,36.2064,36.0993,36.1869,123569.0
2023-01-27 11:15:00,37.15,37.22,37.1,37.19,174843.0,36.1772,36.2453,36.1285,36.2161,174843.0
2023-01-27 11:20:00,37.18,37.24,37.16,37.19,329930.0,36.2064,36.2648,36.1869,36.2161,329930.0
2023-01-27 11:25:00,37.19,37.28,37.19,37.25,123804.0,36.2161,36.3038,36.2161,36.2746,123804.0
2023-01-27 11:30:00,37.25,37.36,37.25,37.34,173722.0,36.2746,36.3817,36.2746,36.3622,173722.0
2023-01-27 11:35:00,37.35,37.45,37.34,37.43,175734.0,36.3719,36.4693,36.3622,36.4498,175734.0
2023-01-27 11:40:00,37.43,37.52,37.42,37.49,258219.0,36.4498,36.5375,36.4401,36.5083,258219.0
2023-01-27 11:45:00,37.5,37.59,37.45,37.58,168111.0,36.518,36.6057,36.4693,36.5959,168111.0
2023-01-27 11:50:00,37.57,37.62,37.54,37.56,138950.0,36.5862,36.6349,36.557,36.5764,138950.0
2023-01-27 11:55:00,37.55,37.61,37.53,37.57,129527.0,36.5667,36.6251,36.5472,36.5862,129527.0
2023-01-27 12:00:00,37.56,37.64,37.54,37.55,143601.0,36.5764,36.6543,36.557,36.5667,143601.0
2023-01-27 12:05:00,37.55,37.61,37.5,37.52,200563.0,36.5667,36.6251,36.518,36.5375,200563.0
2023-01-27 12:10:00,37.52,37.56,37.48,37.54,138431.0,36.5375,36.5764,36.4985,36.557,138431.0
2023-01-27 12:15:00,37.54,37.63,37.52,37.62,177749.0,36.557,36.6446,36.5375,36.6349,177749.0
2023-01-27 12:20:00,37.62,37.66,37.58,37.6,239296.0,36.6349,36.6738,36.5959,36.6154,239296.0
2023-01-27 12:25:00,37.6,37.67,37.58,37.64,70377.0,36.6154,36.6836,36.5959,36.6543,70377.0
2023-01-27 12:30:00,37.64,37.68,37.6,37.66,110574.0,36.6543,36.6933,36.6154,36.6738,110574.0
2023-01-27 12:35:00,37.66,37.73,37.66,37.71,112839.0,36.6738,36.742,36.6738,36.7225,112839.0
2023-01-27 12:40:00,37.72,37.84,37.7,37.82,282803.0,36.7322,36.8491,36.7128,36.8296,282803.0
2023-01-27 12:45:00,37.83,37.83,37.73,37.77,112353.0,36.8394,36.8394,36.742,36.7809,112353.0
2023-01-27 12:50:00,37.77,37.81,37.74,37.78,152612.0,36.7809,36.8199,36.7517,36.7907,152612.0
2023-01-27 12:55:00,37.79,37.82,37.75,37.8,185746.0,36.8004,36.8296,36.7615,36.8102,185746.0
2023-01-27 13:00:00,37.8,37.84,37.73,37.79,353019.0,36.8102,36.8491,36.742,36.8004,353019.0
2023-01-27 13:05:00,37.8,37.89,37.79,37.88,184702.0,36.8102,36.8978,36.8004,36.8881,184702.0
2023-01-27 13:10:00,37.89,37.9,37.8,37.83,84082.0,36.8978,36.9075,36.8102,36.8394,84082.0
2023-01-27 13:15:00,37.83,37.84,37.78,37.82,128485.0,36.8394,36.8491,36.7907,36.8296,128485.0
2023-01-27 13:20:00,37.82,37.95,37.8,37.94,142304.0,36.8296,36.9562,36.8102,36.9465,142304.0
2023-01-27 13:25:00,37.95,37.95,37.88,37.91,140198.0,36.9562,36.9562,36.8881,36.9173,140198.0
2023-01-27 13:30:00,37.92,38.0,37.9,38.0,218853.0,36.927,37.0049,36.9075,37.0049,218853.0
2023-01-27 13:35:00,37.99,38.0,37.94,38.0,210287.0,36.9952,37.0049,36.9465,37.0049,210287.0
2023-01-27 13:40:00,38.0,38.0,37.94,38.0,168863.0,37.0049,37.0049,36.9465,37.0049,168863.0
2023-01-27 13:45:00,38.0,38.01,37.95,38.0,189155.0,37.0049,37.0147,36.9562,37.0049,189155.0
2023-01-27 13:50:00,38.0,38.1,37.96,38.06,186071.0,37.0049,37.1023,36.966,37.0633,186071.0
2023-01-27 13:55:00,38.07,38.1,38.04,38.07,153157.0,37.0731,37.1023,37.0439,37.0731,153157.0
2023-01-27 14:00:00,38.07,38.15,38.06,38.12,162086.0,37.0731,37.151,37.0633,37.1218,162086.0
2023-01-27 14:05:00,38.12,38.14,38.0,38.01,151898.0,37.1218,37.1413,37.0049,37.0147,151898.0
2023-01-27 14:10:00,38.0,38.0,37.92,37.96,98433.0,37.0049,37.0049,36.927,36.966,98433.0
2023-01-27 14:15:00,37.96,38.03,37.95,38.01,147247.0,36.966,37.0341,36.9562,37.0147,147247.0
2023-01-27 14:20:00,38.02,38.11,38.0,38.09,122758.0,37.0244,37.112,37.0049,37.0926,122758.0
2023-01-27 14:25:00,38.09,38.11,38.06,38.09,80919.0,37.0926,37.112,37.0633,37.0926,80919.0
2023-01-27 14:30:00,38.09,38.11,37.99,38.01,188896.0,37.0926,37.112,36.9952,37.0147,188896.0
2023-01-27 14:35:00,38.01,38.03,37.98,38.02,109892.0,37.0147,37.0341,36.9854,37.0244,109892.0
2023-01-27 14:40:00,38.02,38.05,38.0,38.02,71647.0,37.0244,37.0536,37.0049,37.0244,71647.0
2023-01-27 14:45:00,38.02,38.12,38.01,38.08,137708.0,37.0244,37.1218,37.0147,37.0828,137708.0
2023-01-27 14:50:00,38.09,38.11,38.07,38.07,70029.0,37.0926,37.112,37.0731,37.0731,70029.0
2023-01-27 14:55:00,38.08,38.11,38.04,38.08,85052.0,37.0828,37.112,37.0439,37.0828,85052.0
2023-01-27 15:00:00,38.08,38.12,38.05,38.09,242898.0,37.0828,37.1218,37.0536,37.0926,242898.0
2023-01-27 15:05:00,38.09,38.19,38.09,38.19,126173.0,37.0926,37.1899,37.0926,37.1899,126173.0
2023-01-27 15:10:00,38.19,38.24,38.14,38.16,113977.0,37.1899,37.2386,37.1413,37.1607,113977.0
2023-01-27 15:15:00,38.16,38.19,38.13,38.16,189931.0,37.1607,37.1899,37.1315,37.1607,189931.0
2023-01-27 15:20:00,38.16,38.18,38.08,38.15,219559.0,37.1607,37.1802,37.0828,37.151,219559.0
2023-01-27 15:25:00,38.16,38.18,38.12,38.17,203143.0,37.1607,37.1802,37.1218,37.1705,203143.0
2023-01-27 15:30:00,38.18,38.22,38.16,38.2,185934.0,37.1802,37.2192,37.1607,37.1997,185934.0
2023-01-27 15:35:00,38.2,38.21,38.13,38.19,260049.0,37.1997,37.2094,37.1315,37.1899,260049.0
2023-01-27 15:40:00,38.19,38.24,38.18,38.23,294912.0,37.1899,37.2386,37.1802,37.2289,294912.0
2023-01-27 15:45:00,38.23,38.23,38.16,38.2,495975.0,37.2289,37.2289,37.1607,37.1997,495975.0
2023-01-27 15:50:00,38.21,38.22,38.08,38.09,771230.0,37.2094,37.2192,37.0828,37.0926,771230.0
2023-01-27 15:55:00,38.1,38.1,37.92,37.95,1727478.0,37.1023,37.1023,36.927,36.9562,1727478.0
2023-01-30 09:30:00,36.75,37.27,36.55,37.14,818130.0,35.7877,36.294,35.5929,36.1674,818130.0
2023-01-30 09:35:00,37.14,37.27,37.08,37.16,410027.0,36.1674,36.294,36.109,36.1869,410027.0
2023-01-30 09:40:00,37.16,37.18,36.97,37.13,376163.0,36.1869,36.2064,36.0019,36.1577,376163.0
2023-01-30 09:45:00,37.13,37.27,37.1,37.2,357166.0,36.1577,36.294,36.1285,36.2259,357166.0
2023-01-30 09:50:00,37.2,37.21,37.09,37.09,308688.0,36.2259,36.2356,36.1187,36.1187,308688.0
2023-01-30 09:55:00,37.1,37.22,37.09,37.2,274111.0,36.1285,36.2453,36.1187,36.2259,274111.0
2023-01-30 10:00:00,37.2,37.25,37.13,37.23,222072.0,36.2259,36.2746,36.1577,36.2551,222072.0
2023-01-30 10:05:00,37.22,37.23,37.13,37.23,260252.0,36.2453,36.2551,36.1577,36.2551,260252.0
2023-01-30 10:10:00,37.22,37.28,37.0,37.0,448066.0,36.2453,36.3038,36.0311,36.0311,448066.0
2023-01-30 10:15:00,37.01,37.03,36.9,36.92,285488.0,36.0408,36.0603,35.9337,35.9532,285488.0
2023-01-30 10:20:00,36.92,36.96,36.82,36.85,189900.0,35.9532,35.9922,35.8558,35.885,189900.0
2023-01-30 10:25:00,36.86,36.86,36.71,36.76,449923.0,35.8948,35.8948,35.7487,35.7974,449923.0
2023-01-30 10:30:00,36.76,36.84,36.72,36.77,191927.0,35.7974,35.8753,35.7584,35.8071,191927.0
2023-01-30 10:35:00,36.77,36.85,36.76,36.79,148930.0,35.8071,35.885,35.7974,35.8266,148930.0
2023-01-30 10:40:00,36.78,36.84,36.71,36.83,267117.0,35.8169,35.8753,35.7487,35.8656,267117.0
2023-01-30 10:45:00,36.83,36.91,36.75,36.87,178672.0,35.8656,35.9435,35.7877,35.9045,178672.0
2023-01-30 10:50:00,36.87,36.9,36.79,36.84,104905.0,35.9045,35.9337,35.8266,35.8753,104905.0
2023-01-30 10:55:00,36.84,36.93,36.82,36.93,336171.0,35.8753,35.9629,35.8558,35.9629,336171.0
2023-01-30 11:00:00,36.92,36.99,36.9,36.93,273665.0,35.9532,36.0214,35.9337,35.9629,273665.0
2023-01-30 11:05:00,36.93,37.02,36.93,37.02,112200.0,35.9629,36.0506,35.9629,36.0506,112200.0
2023-01-30 11:10:00,37.02,37.08,37.0,37.05,130297.0,36.0506,36.109,36.0311,36.0798,130297.0
2023-01-30 11:15:00,37.05,37.19,37.05,37.15,365457.0,36.0798,36.2161,36.0798,36.1772,365457.0
2023-01-30 11:20:00,37.15,37.16,37.03,37.08,197361.0,36.1772,36.1869,36.0603,36.109,197361.0
2023-01-30 11:25:00,37.08,37.13,37.02,37.09,106514.0,36.109,36.1577,36.0506,36.1187,106514.0
2023-01-30 11:30:00,37.1,37.13,37.03,37.08,102909.0,36.1285,36.1577,36.0603,36.109,102909.0
2023-01-30 11:35:00,37.08,37.13,37.0,37.0,78244.0,36.109,36.1577,36.0311,36.0311,78244.0
2023-01-30 11:40:00,37.0,37.04,36.99,37.01,56976.0,36.0311,36.0701,36.0214,36.0408,56976.0
2023-01-30 11:45:00,37.01,37.02,36.95,36.97,74533.0,36.0408,36.0506,35.9824,36.0019,74533.0
2023-01-30 11:50:00,36.96,36.99,36.92,36.93,58641.0,35.9922,36.0214,35.9532,35.9629,58641.0
2023-01-30 11:55:00,36.93,37.02,36.91,37.0,138210.0,35.9629,36.0506,35.9435,36.0311,138210.0
2023-01-30 12:00:00,37.0,37.02,36.97,36.98,82558.0,36.0311,36.0506,36.0019,36.0116,82558.0
2023-01-30 12:05:00,36.98,37.01,36.96,37.0,86136.0,36.0116,36.0408,35.9922,36.0311,86136.0
2023-01-30 12:10:00,37.0,37.09,36.99,37.08,117096.0,36.0311,36.1187,36.0214,36.109,117096.0
2023-01-30 12:15:00,37.08,37.09,37.01,37.05,146913.0,36.109,36.1187,36.0408,36.0798,146913.0
2023-01-30 12:20:00,37.05,37.1,37.01,37.09,163470.0,36.0798,36.1285,36.0408,36.1187,163470.0
2023-01-30 12:25:00,37.08,37.16,37.03,37.16,96984.0,36.109,36.1869,36.0603,36.1869,96984.0
2023-01-30 12:30:00,37.15,37.17,37.1,37.14,98521.0,36.1772,36.1967,36.1285,36.1674,98521.0
2023-01-30 12:35:00,37.15,37.17,37.05,37.05,112773.0,36.1772,36.1967,36.0798,36.0798,112773.0
2023-01-30 12:40:00,37.05,37.13,37.04,37.05,160725.0,36.0798,36.1577,36.0701,36.0798,160725.0
2023-01-30 12:45:00,37.06,37.08,37.03,37.08,97173.0,36.0895,36.109,36.0603,36.109,97173.0
2023-01-30 12:50:00,37.07,37.08,36.96,36.97,104256.0,36.0993,36.109,35.9922,36.0019,104256.0
2023-01-30 12:55:00,36.96,37.11,36.95,37.04,201517.0,35.9922,36.1382,35.9824,36.0701,201517.0
2023-01-30 13:00:00,37.03,37.03,36.96,36.97,292916.0,36.0603,36.0603,35.9922,36.0019,292916.0
2023-01-30 13:05:00,36.98,37.04,36.96,37.04,180611.0,36.0116,36.0701,35.9922,36.0701,180611.0
2023-01-30 13:10:00,37.04,37.05,36.97,37.01,219561.0,36.0701,36.0798,36.0019,36.0408,219561.0
2023-01-30 13:15:00,37.01,37.08,37.0,37.08,137254.0,36.0408,36.109,36.0311,36.109,137254.0
2023-01-30 13:20:00,37.07,37.11,37.06,37.09,145185.0,36.0993,36.1382,36.0895,36.1187,145185.0
2023-01-30 13:25:00,37.09,37.11,37.06,37.11,110238.0,36.1187,36.1382,36.0895,36.1382,110238.0
2023-01-30 13:30:00,37.11,37.14,37.02,37.12,179416.0,36.1382,36.1674,36.0506,36.148,179416.0
2023-01-30 13:35:00,37.12,37.15,37.05,37.08,60848.0,36.148,36.1772,36.0798,36.109,60848.0
2023-01-30 13:40:00,37.08,37.08,36.96,36.97,86920.0,36.109,36.109,35.9922,36.0019,86920.0
2023-01-30 13:45:00,36.97,36.98,36.93,36.97,107442.0,36.0019,36.0116,35.9629,36.0019,107442.0
2023-01-30 13:50:00,36.98,36.98,36.82,36.84,162424.0,36.0116,36.0116,35.8558,35.8753,162424.0
2023-01-30 13:55:00,36.84,36.84,36.73,36.79,327415.0,35.8753,35.8753,35.7682,35.8266,327415.0
2023-01-30 14:00:00,36.79,36.9,36.78,36.9,118226.0,35.8266,35.9337,35.8169,35.9337,118226.0
2023-01-30 14:05:00,36.9,36.92,36.82,36.84,95192.0,35.9337,35.9532,35.8558,35.8753,95192.0
2023-01-30 14:10:00,36.84,36.87,36.73,36.76,282586.0,35.8753,35.9045,35.7682,35.7974,282586.0
2023-01-30 14:15:00,36.76,36.79,36.72,36.73,100901.0,35.7974,35.8266,35.7584,35.7682,100901.0
2023-01-30 14:20:00,36.73,36.77,36.72,36.77,180109.0,35.7682,35.8071,35.7584,35.8071,180109.0
2023-01-30 14:25:00,36.77,36.77,36.72,36.73,105885.0,35.8071,35.8071,35.7584,35.7682,105885.0
2023-01-30 14:30:00,36.73,36.74,36.66,36.68,175650.0,35.7682,35.7779,35.7,35.7195,175650.0
2023-01-30 14:35:00,36.68,36.74,36.63,36.67,130545.0,35.7195,35.7779,35.6708,35.7097,130545.0
2023-01-30 14:40:00,36.68,36.68,36.6,36.62,129640.0,35.7195,35.7195,35.6416,35.6611,129640.0
2023-01-30 14:45:00,36.62,36.65,36.59,36.61,116225.0,35.6611,35.6903,35.6318,35.6513,116225.0
2023-01-30 14:50:00,36.6,36.63,36.58,36.62,129601.0,35.6416,35.6708,35.6221,35.6611,129601.0
2023-01-30 14:55:00,36.62,36.67,36.56,36.66,217020.0,35.6611,35.7097,35.6026,35.7,217020.0
2023-01-30 15:00:00,36.66,36.69,36.59,36.66,155410.0,35.7,35.7292,35.6318,35.7,155410.0
2023-01-30 15:05:00,36.66,36.7,36.56,36.58,264458.0,35.7,35.739,35.6026,35.6221,264458.0
2023-01-30 15:10:00,36.57,36.59,36.52,36.54,155428.0,35.6124,35.6318,35.5637,35.5831,155428.0
2023-01-30 15:15:00,36.54,36.54,36.45,36.5,203059.0,35.5831,35.5831,35.4955,35.5442,203059.0
2023-01-30 15:20:00,36.5,36.52,36.44,36.5,203182.0,35.5442,35.5637,35.4858,35.5442,203182.0
2023-01-30 15:25:00,36.5,36.52,36.4,36.44,170595.0,35.5442,35.5637,35.4468,35.4858,170595.0
2023-01-30 15:30:00,36.43,36.6,36.4,36.59,443265.0,35.476,35.6416,35.4468,35.6318,443265.0
2023-01-30 15:35:00,36.59,36.61,36.54,36.57,340302.0,35.6318,35.6513,35.5831,35.6124,340302.0
2023-01-30 15:40:00,36.57,36.57,36.46,36.48,333075.0,35.6124,35.6124,35.5052,35.5247,333075.0
2023-01-30 15:45:00,36.48,36.52,36.45,36.51,643579.0,35.5247,35.5637,35.4955,35.5539,643579.0
2023-01-30 15:50:00,36.51,36.51,36.37,36.39,767643.0,35.5539,35.5539,35.4176,35.4371,767643.0
2023-01-30 15:55:00,36.39,36.39,36.22,36.29,1478804.0,35.4371,35.4371,35.2715,35.3397,1478804.0
2023-01-31 09:30:00,38.93,39.26,38.33,38.52,3062881.0,37.9106,38.2319,37.3263,37.5113,3062881.0
2023-01-31 09:35:00,38.49,39.06,38.37,39.02,1540191.0,37.4821,38.0372,37.3652,37.9982,1540191.0
2023-01-31 09:40:00,39.01,39.05,38.72,38.9,1046563.0,37.9885,38.0274,37.7061,37.8813,1046563.0
2023-01-31 09:45:00,38.9,39.29,38.79,39.23,1720018.0,37.8813,38.2611,37.7742,38.2027,1720018.0
2023-01-31 09:50:00,39.23,39.61,39.21,39.57,1344093.0,38.2027,38.5728,38.1832,38.5338,1344093.0
2023-01-31 09:55:00,39.58,39.73,39.27,39.32,1317213.0,38.5435,38.6896,38.2417,38.2904,1317213.0
2023-01-31 10:00:00,39.3,39.54,38.96,39.01,1251095.0,38.2709,38.5046,37.9398,37.9885,1251095.0
2023-01-31 10:05:00,39.01,39.09,38.8,38.91,1170972.0,37.9885,38.0664,37.784,37.8911,1170972.0
2023-01-31 10:10:00,38.9,39.35,38.76,39.28,1292030.0,37.8813,38.3196,37.745,38.2514,1292030.0
2023-01-31 10:15:00,39.32,39.35,39.11,39.21,710217.0,38.2904,38.3196,38.0859,38.1832,710217.0
2023-01-31 10:20:00,39.21,39.24,39.02,39.08,601229.0,38.1832,38.2124,37.9982,38.0566,601229.0
2023-01-31 10:25:00,39.08,39.29,39.07,39.23,610904.0,38.0566,38.2611,38.0469,38.2027,610904.0
2023-01-31 10:30:00,39.23,39.31,39.02,39.08,543128.0,38.2027,38.2806,37.9982,38.0566,543128.0
2023-01-31 10:35:00,39.08,39.3,39.02,39.27,699977.0,38.0566,38.2709,37.9982,38.2417,699977.0
2023-01-31 10:40:00,39.27,39.28,39.13,39.18,350310.0,38.2417,38.2514,38.1053,38.154,350310.0
2023-01-31 10:45:00,39.18,39.26,39.09,39.26,632998.0,38.154,38.2319,38.0664,38.2319,632998.0
2023-01-31 10:50:00,39.27,39.28,38.9,39.1,606451.0,38.2417,38.2514,37.8813,38.0761,606451.0
2023-01-31 10:55:00,39.1,39.16,39.02,39.12,361174.0,38.0761,38.1345,37.9982,38.0956,361174.0
2023-01-31 11:00:00,39.12,39.25,39.11,39.12,304345.0,38.0956,38.2222,38.0859,38.0956,304345.0
2023-01-31 11:05:00,39.11,39.24,39.01,39.2,579604.0,38.0859,38.2124,37.9885,38.1735,579604.0
2023-01-31 11:10:00,39.19,39.2,39.04,39.19,443480.0,38.1638,38.1735,38.0177,38.1638,443480.0
2023-01-31 11:15:00,39.19,39.24,39.1,39.18,398029.0,38.1638,38.2124,38.0761,38.154,398029.0
2023-01-31 11:20:00,39.18,39.38,39.14,39.29,889532.0,38.154,38.3488,38.1151,38.2611,889532.0
2023-01-31 11:25:00,39.29,39.32,39.19,39.22,590398.0,38.2611,38.2904,38.1638,38.193,590398.0
2023-01-31 11:30:00,39.23,39.3,39.1,39.19,373413.0,38.2027,38.2709,38.0761,38.1638,373413.0
2023-01-31 11:35:00,39.19,39.27,39.1,39.11,361228.0,38.1638,38.2417,38.0761,38.0859,361228.0
2023-01-31 11:40:00,39.11,39.16,38.94,38.97,359059.0,38.0859,38.1345,37.9203,37.9495,359059.0
2023-01-31 11:45:00,38.98,39.04,38.73,38.79,515673.0,37.9593,38.0177,37.7158,37.7742,515673.0
2023-01-31 11:50:00,38.79,38.86,38.72,38.75,440363.0,37.7742,37.8424,37.7061,37.7353,440363.0
2023-01-31 11:55:00,38.75,38.86,38.72,38.82,295509.0,37.7353,37.8424,37.7061,37.8034,295509.0
2023-01-31 12:00:00,38.81,38.93,38.77,38.92,332830.0,37.7937,37.9106,37.7548,37.9008,332830.0
2023-01-31 12:05:00,38.92,38.94,38.84,38.86,312797.0,37.9008,37.9203,37.8229,37.8424,312797.0
2023-01-31 12:10:00,38.86,39.04,38.81,39.03,272173.0,37.8424,38.0177,37.7937,38.0079,272173.0
2023-01-31 12:15:00,39.03,39.09,39.0,39.0,260090.0,38.0079,38.0664,37.9787,37.9787,260090.0
2023-01-31 12:20:00,39.0,39.08,38.94,39.07,162220.0,37.9787,38.0566,37.9203,38.0469,162220.0
2023-01-31 12:25:00,39.08,39.21,39.05,39.13,701053.0,38.0566,38.1832,38.0274,38.1053,701053.0
2023-01-31 12:30:00,39.13,39.14,39.06,39.09,155993.0,38.1053,38.1151,38.0372,38.0664,155993.0
2023-01-31 12:35:00,39.08,39.13,39.05,39.07,171386.0,38.0566,38.1053,38.0274,38.0469,171386.0
2023-01-31 12:40:00,39.08,39.28,39.04,39.21,256791.0,38.0566,38.2514,38.0177,38.1832,256791.0
2023-01-31 12:45:00,39.21,39.26,39.19,39.22,242879.0,38.1832,38.2319,38.1638,38.193,242879.0
2023-01-31 12:50:00,39.22,39.28,39.19,39.21,141569.0,38.193,38.2514,38.1638,38.1832,141569.0
2023-01-31 12:55:00,39.2,39.25,39.19,39.21,122306.0,38.1735,38.2222,38.1638,38.1832,122306.0
2023-01-31 13:00:00,39.21,39.23,39.14,39.19,214777.0,38.1832,38.2027,38.1151,38.1638,214777.0
2023-01-31 13:05:00,39.2,39.22,39.11,39.15,190468.0,38.1735,38.193,38.0859,38.1248,190468.0
2023-01-31 13:10:00,39.14,39.28,39.12,39.27,211343.0,38.1151,38.2514,38.0956,38.2417,211343.0
2023-01-31 13:15:00,39.26,39.27,39.17,39.19,161691.0,38.2319,38.2417,38.1443,38.1638,161691.0
2023-01-31 13:20:00,39.19,39.26,39.16,39.23,159392.0,38.1638,38.2319,38.1345,38.2027,159392.0
2023-01-31 13:25:00,39.23,39.32,39.21,39.28,306301.0,38.2027,38.2904,38.1832,38.2514,306301.0
2023-01-31 13:30:00,39.27,39.3,39.13,39.15,226939.0,38.2417,38.2709,38.1053,38.1248,226939.0
2023-01-31 13:35:00,39.14,39.21,39.13,39.19,113491.0,38.1151,38.1832,38.1053,38.1638,113491.0
2023-01-31 13:40:00,39.18,39.24,39.12,39.13,157971.0,38.154,38.2124,38.0956,38.1053,157971.0
2023-01-31 13:45:00,39.13,39.22,39.12,39.19,154482.0,38.1053,38.193,38.0956,38.1638,154482.0
2023-01-31 13:50:00,39.19,39.21,39.12,39.13,97323.0,38.1638,38.1832,38.0956,38.1053,97323.0
2023-01-31 13:55:00,39.13,39.13,38.99,39.03,237928.0,38.1053,38.1053,37.969,38.0079,237928.0
2023-01-31 14:00:00,39.02,39.18,39.01,39.09,256331.0,37.9982,38.154,37.9885,38.0664,256331.0
2023-01-31 14:05:00,39.09,39.15,39.04,39.1,181514.0,38.0664,38.1248,38.0177,38.0761,181514.0
2023-01-31 14:10:00,39.1,39.14,39.05,39.12,220685.0,38.0761,38.1151,38.0274,38.0956,220685.0
2023-01-31 14:15:00,39.12,39.14,39.08,39.09,526240.0,38.0956,38.1151,38.0566,38.0664,526240.0
2023-01-31 14:20:00,39.1,39.12,39.07,39.08,135307.0,38.0761,38.0956,38.0469,38.0566,135307.0
2023-01-31 14:25:00,39.08,39.19,39.03,39.14,242900.0,38.0566,38.1638,38.0079,38.1151,242900.0
2023-01-31 14:30:00,39.14,39.29,39.13,39.25,250325.0,38.1151,38.2611,38.1053,38.2222,250325.0
2023-01-31 14:35:00,39.25,39.27,39.08,39.1,317027.0,38.2222,38.2417,38.0566,38.0761,317027.0
2023-01-31 14:40:00,39.1,39.13,39.06,39.09,190893.0,38.0761,38.1053,38.0372,38.0664,190893.0
2023-01-31 14:45:00,39.1,39.12,39.06,39.11,135211.0,38.0761,38.0956,38.0372,38.0859,135211.0
2023-01-31 14:50:00,39.1,39.13,39.08,39.09,174371.0,38.0761,38.1053,38.0566,38.0664,174371.0
2023-01-31 14:55:00,39.09,39.11,39.08,39.09,154083.0,38.0664,38.0859,38.0566,38.0664,154083.0
2023-01-31 15:00:00,39.09,39.14,39.08,39.13,297627.0,38.0664,38.1151,38.0566,38.1053,297627.0
2023-01-31 15:05:00,39.13,39.24,39.13,39.22,487405.0,38.1053,38.2124,38.1053,38.193,487405.0
2023-01-31 15:10:00,39.22,39.24,39.13,39.19,200078.0,38.193,38.2124,38.1053,38.1638,200078.0
2023-01-31 15:15:00,39.19,39.22,39.02,39.04,262496.0,38.1638,38.193,37.9982,38.0177,262496.0
2023-01-31 15:20:00,39.04,39.06,38.94,39.04,426453.0,38.0177,38.0372,37.9203,38.0177,426453.0
2023-01-31 15:25:00,39.04,39.11,39.01,39.06,231135.0,38.0177,38.0859,37.9885,38.0372,231135.0
2023-01-31 15:30:00,39.07,39.12,39.05,39.05,337768.0,38.0469,38.0956,38.0274,38.0274,337768.0
2023-01-31 15:35:00,39.05,39.07,38.98,38.98,379917.0,38.0274,38.0469,37.9593,37.9593,379917.0
2023-01-31 15:40:00,38.98,39.05,38.93,39.05,428364.0,37.9593,38.0274,37.9106,38.0274,428364.0
2023-01-31 15:45:00,39.05,39.13,39.04,39.13,548274.0,38.0274,38.1053,38.0177,38.1053,548274.0
2023-01-31 15:50:00,39.13,39.33,39.12,39.32,955208.0,38.1053,38.3001,38.0956,38.2904,955208.0
2023-01-31 15:55:00,39.32,39.34,39.21,39.32,1936393.0,38.2904,38.3098,38.1832,38.2904,1936393.0
2023-02-01 09:30:00,39.45,39.62,39.4,39.51,772754.0,38.4169,38.5825,38.3683,38.4754,772754.0
2023-02-01 09:35:00,39.5,39.82,39.42,39.8,703369.0,38.4656,38.7773,38.3877,38.7578,703369.0
2023-02-01 09:40:00,39.81,39.81,39.4,39.45,383344.0,38.7675,38.7675,38.3683,38.4169,383344.0
2023-02-01 09:45:00,39.45,39.69,39.39,39.63,254251.0,38.4169,38.6507,38.3585,38.5922,254251.0
2023-02-01 09:50:00,39.64,39.79,39.59,39.77,254309.0,38.602,38.748,38.5533,38.7286,254309.0
2023-02-01 09:55:00,39.77,39.84,39.7,39.71,289972.0,38.7286,38.7967,38.6604,38.6701,289972.0
2023-02-01 10:00:00,39.72,39.74,39.32,39.35,552256.0,38.6799,38.6994,38.2904,38.3196,552256.0
2023-02-01 10:05:00,39.35,39.44,39.21,39.33,337915.0,38.3196,38.4072,38.1832,38.3001,337915.0
2023-02-01 10:10:00,39.33,39.51,39.33,39.46,198517.0,38.3001,38.4754,38.3001,38.4267,198517.0
2023-02-01 10:15:00,39.46,39.48,39.29,39.33,188145.0,38.4267,38.4462,38.2611,38.3001,188145.0
2023-02-01 10:20:00,39.33,39.41,39.25,39.34,267942.0,38.3001,38.378,38.2222,38.3098,267942.0
2023-02-01 10:25:00,39.35,39.45,39.34,39.38,647548.0,38.3196,38.4169,38.3098,38.3488,647548.0
2023-02-01 10:30:00,39.38,39.46,39.38,39.41,209629.0,38.3488,38.4267,38.3488,38.378,209629.0
2023-02-01 10:35:00,39.42,39.44,39.25,39.3,195253.0,38.3877,38.4072,38.2222,38.2709,195253.0
2023-02-01 10:40:00,39.29,39.31,39.23,39.26,153414.0,38.2611,38.2806,38.2027,38.2319,153414.0
2023-02-01 10:45:00,39.25,39.26,38.98,39.02,349593.0,38.2222,38.2319,37.9593,37.9982,349593.0
2023-02-01 10:50:00,39.02,39.09,38.92,39.05,315407.0,37.9982,38.0664,37.9008,38.0274,315407.0
2023-02-01 10:55:00,39.05,39.1,38.92,38.94,161510.0,38.0274,38.0761,37.9008,37.9203,161510.0
2023-02-01 11:00:00,38.94,39.01,38.87,38.93,182672.0,37.9203,37.9885,37.8521,37.9106,182672.0
2023-02-01 11:05:00,38.93,39.03,38.91,38.95,140097.0,37.9106,38.0079,37.8911,37.93,140097.0
2023-02-01 11:10:00,38.96,38.99,38.87,38.93,164022.0,37.9398,37.969,37.8521,37.9106,164022.0
2023-02-01 11:15:00,38.93,39.01,38.91,38.97,118056.0,37.9106,37.9885,37.8911,37.9495,118056.0
2023-02-01 11:20:00,38.97,39.01,38.93,38.95,176653.0,37.9495,37.9885,37.9106,37.93,176653.0
2023-02-01 11:25:00,38.94,39.0,38.9,38.98,203390.0,37.9203,37.9787,37.8813,37.9593,203390.0
2023-02-01 11:30:00,38.97,39.0,38.92,38.93,197622.0,37.9495,37.9787,37.9008,37.9106,197622.0
2023-02-01 11:35:00,38.93,38.94,38.82,38.93,158127.0,37.9106,37.9203,37.8034,37.9106,158127.0
2023-02-01 11:40:00,38.93,38.99,38.92,38.98,85240.0,37.9106,37.969,37.9008,37.9593,85240.0
2023-02-01 11:45:00,38.98,39.0,38.92,38.96,111635.0,37.9593,37.9787,37.9008,37.9398,111635.0
2023-02-01 11:50:00,38.97,38.98,38.91,38.97,113046.0,37.9495,37.9593,37.8911,37.9495,113046.0
2023-02-01 11:55:00,38.97,38.99,38.91,38.93,67941.0,37.9495,37.969,37.8911,37.9106,67941.0
2023-02-01 12:00:00,38.94,38.96,38.91,38.94,64732.0,37.9203,37.9398,37.8911,37.9203,64732.0
2023-02-01 12:05:00,38.95,38.95,38.86,38.89,98080.0,37.93,37.93,37.8424,37.8716,98080.0
2023-02-01 12:10:00,38.89,38.97,38.89,38.96,77667.0,37.8716,37.9495,37.8716,37.9398,77667.0
2023-02-01 12:15:00,38.96,38.97,38.91,38.91,87980.0,37.9398,37.9495,37.8911,37.8911,87980.0
2023-02-01 12:20:00,38.91,38.94,38.86,38.86,146290.0,37.8911,37.9203,37.8424,37.8424,146290.0
2023-02-01 12:25:00,38.86,38.87,38.82,38.84,83895.0,37.8424,37.8521,37.8034,37.8229,83895.0
2023-02-01 12:30:00,38.84,38.88,38.79,38.83,136887.0,37.8229,37.8619,37.7742,37.8132,136887.0
2023-02-01 12:35:00,38.82,38.9,38.79,38.87,79983.0,37.8034,37.8813,37.7742,37.8521,79983.0
2023-02-01 12:40:00,38.88,38.9,38.86,38.89,83631.0,37.8619,37.8813,37.8424,37.8716,83631.0
2023-02-01 12:45:00,38.88,38.88,38.81,38.83,129974.0,37.8619,37.8619,37.7937,37.8132,129974.0
2023-02-01 12:50:00,38.84,38.84,38.79,38.8,100304.0,37.8229,37.8229,37.7742,37.784,100304.0
2023-02-01 12:55:00,38.8,38.9,38.8,38.89,65661.0,37.784,37.8813,37.784,37.8716,65661.0
2023-02-01 13:00:00,38.89,38.9,38.81,38.84,108846.0,37.8716,37.8813,37.7937,37.8229,108846.0
2023-02-01 13:05:00,38.84,38.89,38.83,38.87,117983.0,37.8229,37.8716,37.8132,37.8521,117983.0
2023-02-01 13:10:00,38.86,38.9,38.83,38.86,88963.0,37.8424,37.8813,37.8132,37.8424,88963.0
2023-02-01 13:15:00,38.86,38.86,38.76,38.79,136047.0,37.8424,37.8424,37.745,37.7742,136047.0
2023-02-01 13:20:00,38.79,38.81,38.77,38.79,65920.0,37.7742,37.7937,37.7548,37.7742,65920.0
2023-02-01 13:25:00,38.79,38.81,38.77,38.81,71103.0,37.7742,37.7937,37.7548,37.7937,71103.0
2023-02-01 13:30:00,38.8,38.82,38.77,38.8,72156.0,37.784,37.8034,37.7548,37.784,72156.0
2023-02-01 13:35:00,38.81,38.81,38.74,38.77,93461.0,37.7937,37.7937,37.7255,37.7548,93461.0
2023-02-01 13:40:00,38.77,38.78,38.74,38.78,84240.0,37.7548,37.7645,37.7255,37.7645,84240.0
2023-02-01 13:45:00,38.78,38.78,38.74,38.77,93357.0,37.7645,37.7645,37.7255,37.7548,93357.0
2023-02-01 13:50:00,38.77,38.81,38.75,38.8,103740.0,37.7548,37.7937,37.7353,37.784,103740.0
2023-02-01 13:55:00,38.8,38.87,38.77,38.79,123095.0,37.784,37.8521,37.7548,37.7742,123095.0
2023-02-01 14:00:00,38.78,38.84,38.56,38.74,367607.0,37.7645,37.8229,37.5503,37.7255,367607.0
2023-02-01 14:05:00,38.73,38.97,38.73,38.92,335561.0,37.7158,37.9495,37.7158,37.9008,335561.0
2023-02-01 14:10:00,38.91,39.04,38.91,38.97,196433.0,37.8911,38.0177,37.8911,37.9495,196433.0
2023-02-01 14:15:00,38.97,39.0,38.84,38.89,91222.0,37.9495,37.9787,37.8229,37.8716,91222.0
2023-02-01 14:20:00,38.89,38.94,38.85,38.86,91848.0,37.8716,37.9203,37.8327,37.8424,91848.0
2023-02-01 14:25:00,38.85,38.88,38.82,38.82,90911.0,37.8327,37.8619,37.8034,37.8034,90911.0
2023-02-01 14:30:00,38.83,38.9,38.62,38.7,299157.0,37.8132,37.8813,37.6087,37.6866,299157.0
2023-02-01 14:35:00,38.7,39.02,38.69,38.98,337185.0,37.6866,37.9982,37.6768,37.9593,337185.0
2023-02-01 14:40:00,38.99,39.32,38.93,39.3,421071.0,37.969,38.2904,37.9106,38.2709,421071.0
2023-02-01 14:45:00,39.3,39.35,39.12,39.23,350561.0,38.2709,38.3196,38.0956,38.2027,350561.0
2023-02-01 14:50:00,39.24,39.41,39.24,39.28,261374.0,38.2124,38.378,38.2124,38.2514,261374.0
2023-02-01 14:55:00,39.29,39.3,39.05,39.08,224322.0,38.2611,38.2709,38.0274,38.0566,224322.0
2023-02-01 15:00:00,39.09,39.33,39.09,39.26,195071.0,38.0664,38.3001,38.0664,38.2319,195071.0
2023-02-01 15:05:00,39.27,39.54,39.26,39.52,289357.0,38.2417,38.5046,38.2319,38.4851,289357.0
2023-02-01 15:10:00,39.52,39.53,39.28,39.29,431776.0,38.4851,38.4949,38.2514,38.2611,431776.0
2023-02-01 15:15:00,39.3,39.37,39.23,39.37,257554.0,38.2709,38.339,38.2027,38.339,257554.0
2023-02-01 15:20:00,39.37,39.37,39.22,39.24,335592.0,38.339,38.339,38.193,38.2124,335592.0
2023-02-01 15:25:00,39.25,39.44,39.21,39.43,290429.0,38.2222,38.4072,38.1832,38.3975,290429.0
2023-02-01 15:30:00,39.42,39.49,39.38,39.47,239938.0,38.3877,38.4559,38.3488,38.4364,239938.0
2023-02-01 15:35:00,39.47,39.61,39.46,39.58,311077.0,38.4364,38.5728,38.4267,38.5435,311077.0
2023-02-01 15:40:00,39.57,39.63,39.47,39.51,465388.0,38.5338,38.5922,38.4364,38.4754,465388.0
2023-02-01 15:45:00,39.52,39.52,39.37,39.41,426195.0,38.4851,38.4851,38.339,38.378,426195.0
2023-02-01 15:50:00,39.41,39.44,39.35,39.39,782413.0,38.378,38.4072,38.3196,38.3585,782413.0
2023-02-01 15:55:00,39.39,39.42,39.24,39.3,1704400.0,38.3585,38.3877,38.2124,38.2709,1704400.0
2023-02-02 09:30:00,40.28,40.32,39.93,40.02,880899.0,39.2252,39.2642,38.8844,38.972,880899.0
2023-02-02 09:35:00,40.01,40.12,39.92,40.02,532437.0,38.9623,39.0694,38.8746,38.972,532437.0
2023-02-02 09:40:00,40.02,40.34,40.02,40.23,698172.0,38.972,39.2836,38.972,39.1765,698172.0
2023-02-02 09:45:00,40.23,40.4,40.05,40.39,435700.0,39.1765,39.3421,39.0012,39.3323,435700.0
2023-02-02 09:50:00,40.38,40.42,40.21,40.39,379703.0,39.3226,39.3615,39.157,39.3323,379703.0
2023-02-02 09:55:00,40.38,40.4,40.21,40.27,247708.0,39.3226,39.3421,39.157,39.2155,247708.0
2023-02-02 10:00:00,40.26,40.5,40.12,40.14,606400.0,39.2057,39.4395,39.0694,39.0889,606400.0
2023-02-02 10:05:00,40.13,40.25,40.06,40.25,679025.0,39.0791,39.196,39.011,39.196,679025.0
2023-02-02 10:10:00,40.24,40.34,40.08,40.33,372500.0,39.1863,39.2836,39.0304,39.2739,372500.0
2023-02-02 10:15:00,40.35,40.42,40.22,40.42,274034.0,39.2934,39.3615,39.1668,39.3615,274034.0
2023-02-02 10:20:00,40.41,40.49,40.35,40.41,323659.0,39.3518,39.4297,39.2934,39.3518,323659.0
2023-02-02 10:25:00,40.41,40.54,40.39,40.49,277460.0,39.3518,39.4784,39.3323,39.4297,277460.0
2023-02-02 10:30:00,40.5,40.8,40.49,40.77,543406.0,39.4395,39.7316,39.4297,39.7024,543406.0
2023-02-02 10:35:00,40.77,40.91,40.71,40.86,381862.0,39.7024,39.8387,39.644,39.79,381862.0
2023-02-02 10:40:00,40.87,41.02,40.84,41.01,615913.0,39.7998,39.9458,39.7705,39.9361,615913.0
2023-02-02 10:45:00,41.01,41.19,41.0,41.16,381030.0,39.9361,40.1114,39.9264,40.0822,381030.0
2023-02-02 10:50:00,41.16,41.42,41.09,41.38,307851.0,40.0822,40.3354,40.014,40.2964,307851.0
2023-02-02 10:55:00,41.39,41.44,41.24,41.29,224625.0,40.3061,40.3548,40.1601,40.2088,224625.0
2023-02-02 11:00:00,41.3,41.52,41.24,41.5,445472.0,40.2185,40.4327,40.1601,40.4133,445472.0
2023-02-02 11:05:00,41.5,41.56,41.46,41.53,288105.0,40.4133,40.4717,40.3743,40.4425,288105.0
2023-02-02 11:10:00,41.52,41.53,41.36,41.47,217668.0,40.4327,40.4425,40.2769,40.3841,217668.0
2023-02-02 11:15:00,41.46,41.48,41.18,41.23,157796.0,40.3743,40.3938,40.1016,40.1503,157796.0
2023-02-02 11:20:00,41.22,41.27,41.17,41.25,298992.0,40.1406,40.1893,40.0919,40.1698,298992.0
2023-02-02 11:25:00,41.24,41.31,41.23,41.26,276241.0,40.1601,40.2282,40.1503,40.1795,276241.0
2023-02-02 11:30:00,41.26,41.37,41.21,41.3,202509.0,40.1795,40.2867,40.1309,40.2185,202509.0
2023-02-02 11:35:00,41.3,41.33,41.15,41.23,174277.0,40.2185,40.2477,40.0724,40.1503,174277.0
2023-02-02 11:40:00,41.23,41.26,41.2,41.21,143786.0,40.1503,40.1795,40.1211,40.1309,143786.0
2023-02-02 11:45:00,41.22,41.27,41.19,41.23,130916.0,40.1406,40.1893,40.1114,40.1503,130916.0
2023-02-02 11:50:00,41.23,41.33,41.21,41.33,136333.0,40.1503,40.2477,40.1309,40.2477,136333.0
2023-02-02 11:55:00,41.33,41.38,41.29,41.32,127576.0,40.2477,40.2964,40.2088,40.238,127576.0
2023-02-02 12:00:00,41.33,41.46,41.32,41.41,159114.0,40.2477,40.3743,40.238,40.3256,159114.0
2023-02-02 12:05:00,41.41,41.49,41.38,41.43,150303.0,40.3256,40.4035,40.2964,40.3451,150303.0
2023-02-02 12:10:00,41.43,41.45,41.34,41.41,147802.0,40.3451,40.3646,40.2575,40.3256,147802.0
2023-02-02 12:15:00,41.41,41.43,41.33,41.38,121013.0,40.3256,40.3451,40.2477,40.2964,121013.0
2023-02-02 12:20:00,41.37,41.45,41.36,41.43,96773.0,40.2867,40.3646,40.2769,40.3451,96773.0
2023-02-02 12:25:00,41.43,41.45,41.37,41.37,126298.0,40.3451,40.3646,40.2867,40.2867,126298.0
2023-02-02 12:30:00,41.37,41.54,41.36,41.52,109280.0,40.2867,40.4522,40.2769,40.4327,109280.0
2023-02-02 12:35:00,41.52,41.57,41.49,41.56,257973.0,40.4327,40.4814,40.4035,40.4717,257973.0
2023-02-02 12:40:00,41.56,41.56,41.41,41.42,242467.0,40.4717,40.4717,40.3256,40.3354,242467.0
2023-02-02 12:45:00,41.42,41.44,41.31,41.41,290493.0,40.3354,40.3548,40.2282,40.3256,290493.0
2023-02-02 12:50:00,41.41,41.64,41.41,41.64,136038.0,40.3256,40.5496,40.3256,40.5496,136038.0
2023-02-02 12:55:00,41.64,41.74,41.6,41.73,150325.0,40.5496,40.647,40.5106,40.6372,150325.0
2023-02-02 13:00:00,41.73,41.84,41.72,41.82,188485.0,40.6372,40.7444,40.6275,40.7249,188485.0
2023-02-02 13:05:00,41.82,41.88,41.79,41.84,188191.0,40.7249,40.7833,40.6957,40.7444,188191.0
2023-02-02 13:10:00,41.84,41.95,41.82,41.9,225020.0,40.7444,40.8515,40.7249,40.8028,225020.0
2023-02-02 13:15:00,41.91,41.99,41.9,41.97,136264.0,40.8125,40.8904,40.8028,40.871,136264.0
2023-02-02 13:20:00,41.97,41.99,41.9,41.93,247235.0,40.871,40.8904,40.8028,40.832,247235.0
2023-02-02 13:25:00,41.93,41.97,41.88,41.93,159078.0,40.832,40.871,40.7833,40.832,159078.0
2023-02-02 13:30:00,41.93,41.97,41.9,41.96,129229.0,40.832,40.871,40.8028,40.8612,129229.0
2023-02-02 13:35:00,41.96,41.98,41.91,41.98,173257.0,40.8612,40.8807,40.8125,40.8807,173257.0
2023-02-02 13:40:00,41.97,41.99,41.92,41.99,130069.0,40.871,40.8904,40.8223,40.8904,130069.0
2023-02-02 13:45:00,41.99,42.03,41.95,41.96,359136.0,40.8904,40.9294,40.8515,40.8612,359136.0
2023-02-02 13:50:00,41.96,41.98,41.9,41.95,115404.0,40.8612,40.8807,40.8028,40.8515,115404.0
2023-02-02 13:55:00,41.96,41.96,41.88,41.95,101028.0,40.8612,40.8612,40.7833,40.8515,101028.0
2023-02-02 14:00:00,41.95,42.05,41.94,42.02,180185.0,40.8515,40.9489,40.8417,40.9196,180185.0
2023-02-02 14:05:00,42.02,42.04,41.99,42.0,126903.0,40.9196,40.9391,40.8904,40.9002,126903.0
2023-02-02 14:10:00,42.0,42.0,41.74,41.8,179006.0,40.9002,40.9002,40.647,40.7054,179006.0
2023-02-02 14:15:00,41.8,41.82,41.64,41.64,249119.0,40.7054,40.7249,40.5496,40.5496,249119.0
2023-02-02 14:20:00,41.65,41.66,41.55,41.58,228583.0,40.5593,40.5691,40.462,40.4912,228583.0
2023-02-02 14:25:00,41.58,41.72,41.57,41.63,171150.0,40.4912,40.6275,40.4814,40.5399,171150.0
2023-02-02 14:30:00,41.63,41.65,41.49,41.51,157522.0,40.5399,40.5593,40.4035,40.423,157522.0
2023-02-02 14:35:00,41.5,41.52,41.41,41.45,184507.0,40.4133,40.4327,40.3256,40.3646,184507.0
2023-02-02 14:40:00,41.45,41.46,41.33,41.4,234488.0,40.3646,40.3743,40.2477,40.3159,234488.0
2023-02-02 14:45:00,41.4,41.4,41.26,41.35,142776.0,40.3159,40.3159,40.1795,40.2672,142776.0
2023-02-02 14:50:00,41.34,41.39,41.22,41.28,157664.0,40.2575,40.3061,40.1406,40.199,157664.0
2023-02-02 14:55:00,41.27,41.3,41.2,41.22,198709.0,40.1893,40.2185,40.1211,40.1406,198709.0
2023-02-02 15:00:00,41.22,41.22,41.12,41.15,373784.0,40.1406,40.1406,40.0432,40.0724,373784.0
2023-02-02 15:05:00,41.15,41.24,41.07,41.12,247865.0,40.0724,40.1601,39.9945,40.0432,247865.0
2023-02-02 15:10:00,41.13,41.23,41.11,41.23,365429.0,40.053,40.1503,40.0335,40.1503,365429.0
2023-02-02 15:15:00,41.23,41.24,41.14,41.22,171836.0,40.1503,40.1601,40.0627,40.1406,171836.0
2023-02-02 15:20:00,41.23,41.24,41.18,41.22,184257.0,40.1503,40.1601,40.1016,40.1406,184257.0
2023-02-02 15:25:00,41.22,41.3,41.18,41.27,151034.0,40.1406,40.2185,40.1016,40.1893,151034.0
2023-02-02 15:30:00,41.27,41.33,41.25,41.33,196111.0,40.1893,40.2477,40.1698,40.2477,196111.0
2023-02-02 15:35:00,41.33,41.36,41.2,41.23,265004.0,40.2477,40.2769,40.1211,40.1503,265004.0
2023-02-02 15:40:00,41.23,41.26,41.15,41.21,280788.0,40.1503,40.1795,40.0724,40.1309,280788.0
2023-02-02 15:45:00,41.2,41.32,41.17,41.3,701483.0,40.1211,40.238,40.0919,40.2185,701483.0
2023-02-02 15:50:00,41.29,41.54,41.28,41.54,1003987.0,40.2088,40.4522,40.199,40.4522,1003987.0
2023-02-02 15:55:00,41.54,41.56,41.45,41.47,1652145.0,40.4522,40.4717,40.3646,40.3841,1652145.0
2023-02-03 09:30:00,40.65,41.11,40.65,41.03,628485.0,39.5855,40.0335,39.5855,39.9556,628485.0
2023-02-03 09:35:00,41.04,41.37,40.85,41.33,333226.0,39.9653,40.2867,39.7803,40.2477,333226.0
2023-02-03 09:40:00,41.32,41.54,41.24,41.51,306508.0,40.238,40.4522,40.1601,40.423,306508.0
2023-02-03 09:45:00,41.54,41.95,41.5,41.93,355995.0,40.4522,40.8515,40.4133,40.832,355995.0
2023-02-03 09:50:00,41.93,41.99,41.73,41.8,385335.0,40.832,40.8904,40.6372,40.7054,385335.0
2023-02-03 09:55:00,41.8,41.93,41.76,41.81,622931.0,40.7054,40.832,40.6665,40.7151,622931.0
2023-02-03 10:00:00,41.81,41.95,41.73,41.82,779409.0,40.7151,40.8515,40.6372,40.7249,779409.0
2023-02-03 10:05:00,41.81,41.91,41.76,41.84,341999.0,40.7151,40.8125,40.6665,40.7444,341999.0
2023-02-03 10:10:00,41.83,41.91,41.66,41.86,431865.0,40.7346,40.8125,40.5691,40.7638,431865.0
2023-02-03 10:15:00,41.85,41.86,41.64,41.68,266759.0,40.7541,40.7638,40.5496,40.5886,266759.0
2023-02-03 10:20:00,41.68,41.85,41.66,41.85,131205.0,40.5886,40.7541,40.5691,40.7541,131205.0
2023-02-03 10:25:00,41.85,41.9,41.76,41.85,255559.0,40.7541,40.8028,40.6665,40.7541,255559.0
2023-02-03 10:30:00,41.85,41.92,41.84,41.9,504162.0,40.7541,40.8223,40.7444,40.8028,504162.0
2023-02-03 10:35:00,41.91,41.94,41.66,41.82,349176.0,40.8125,40.8417,40.5691,40.7249,349176.0
2023-02-03 10:40:00,41.83,41.84,41.63,41.73,147004.0,40.7346,40.7444,40.5399,40.6372,147004.0
2023-02-03 10:45:00,41.74,41.87,41.71,41.82,152618.0,40.647,40.7736,40.6178,40.7249,152618.0
2023-02-03 10:50:00,41.81,41.84,41.74,41.81,194965.0,40.7151,40.7444,40.647,40.7151,194965.0
2023-02-03 10:55:00,41.8,41.83,41.6,41.76,188327.0,40.7054,40.7346,40.5106,40.6665,188327.0
2023-02-03 11:00:00,41.76,41.92,41.74,41.88,233205.0,40.6665,40.8223,40.647,40.7833,233205.0
2023-02-03 11:05:00,41.88,41.89,41.78,41.81,303683.0,40.7833,40.7931,40.6859,40.7151,303683.0
2023-02-03 11:10:00,41.8,41.85,41.73,41.78,145228.0,40.7054,40.7541,40.6372,40.6859,145228.0
2023-02-03 11:15:00,41.78,41.82,41.59,41.59,133547.0,40.6859,40.7249,40.5009,40.5009,133547.0
2023-02-03 11:20:00,41.59,41.63,41.52,41.59,160192.0,40.5009,40.5399,40.4327,40.5009,160192.0
2023-02-03 11:25:00,41.6,41.78,41.57,41.76,261779.0,40.5106,40.6859,40.4814,40.6665,261779.0
2023-02-03 11:30:00,41.76,41.84,41.74,41.84,186720.0,40.6665,40.7444,40.647,40.7444,186720.0
2023-02-03 11:35:00,41.84,41.89,41.77,41.8,152951.0,40.7444,40.7931,40.6762,40.7054,152951.0
2023-02-03 11:40:00,41.8,41.85,41.74,41.82,135244.0,40.7054,40.7541,40.647,40.7249,135244.0
2023-02-03 11:45:00,41.82,41.83,41.68,41.68,101770.0,40.7249,40.7346,40.5886,40.5886,101770.0
2023-02-03 11:50:00,41.68,41.75,41.62,41.65,97259.0,40.5886,40.6567,40.5301,40.5593,97259.0
2023-02-03 11:55:00,41.65,41.75,41.63,41.74,232357.0,40.5593,40.6567,40.5399,40.647,232357.0
2023-02-03 12:00:00,41.73,41.83,41.7,41.78,176631.0,40.6372,40.7346,40.608,40.6859,176631.0
2023-02-03 12:05:00,41.77,41.84,41.73,41.79,76534.0,40.6762,40.7444,40.6372,40.6957,76534.0
2023-02-03 12:10:00,41.8,41.86,41.79,41.84,77652.0,40.7054,40.7638,40.6957,40.7444,77652.0
2023-02-03 12:15:00,41.86,41.87,41.78,41.78,63038.0,40.7638,40.7736,40.6859,40.6859,63038.0
2023-02-03 12:20:00,41.78,41.8,41.75,41.77,59191.0,40.6859,40.7054,40.6567,40.6762,59191.0
2023-02-03 12:25:00,41.77,41.82,41.72,41.78,79899.0,40.6762,40.7249,40.6275,40.6859,79899.0
2023-02-03 12:30:00,41.77,41.78,41.69,41.73,58194.0,40.6762,40.6859,40.5983,40.6372,58194.0
2023-02-03 12:35:00,41.73,41.8,41.73,41.76,53788.0,40.6372,40.7054,40.6372,40.6665,53788.0
2023-02-03 12:40:00,41.76,41.79,41.71,41.73,45282.0,40.6665,40.6957,40.6178,40.6372,45282.0
2023-02-03 12:45:00,41.74,41.83,41.73,41.78,69957.0,40.647,40.7346,40.6372,40.6859,69957.0
2023-02-03 12:50:00,41.77,41.85,41.75,41.79,66023.0,40.6762,40.7541,40.6567,40.6957,66023.0
2023-02-03 12:55:00,41.79,41.79,41.57,41.61,120728.0,40.6957,40.6957,40.4814,40.5204,120728.0
2023-02-03 13:00:00,41.61,41.62,41.53,41.62,217603.0,40.5204,40.5301,40.4425,40.5301,217603.0
2023-02-03 13:05:00,41.62,41.63,41.49,41.49,184186.0,40.5301,40.5399,40.4035,40.4035,184186.0
2023-02-03 13:10:00,41.5,41.52,41.41,41.52,115781.0,40.4133,40.4327,40.3256,40.4327,115781.0
2023-02-03 13:15:00,41.52,41.54,41.43,41.45,71779.0,40.4327,40.4522,40.3451,40.3646,71779.0
2023-02-03 13:20:00,41.46,41.51,41.42,41.46,55309.0,40.3743,40.423,40.3354,40.3743,55309.0
2023-02-03 13:25:00,41.47,41.48,41.41,41.46,69166.0,40.3841,40.3938,40.3256,40.3743,69166.0
2023-02-03 13:30:00,41.46,41.46,41.33,41.34,134387.0,40.3743,40.3743,40.2477,40.2575,134387.0
2023-02-03 13:35:00,41.33,41.45,41.3,41.42,85886.0,40.2477,40.3646,40.2185,40.3354,85886.0
2023-02-03 13:40:00,41.41,41.43,41.34,41.37,71485.0,40.3256,40.3451,40.2575,40.2867,71485.0
2023-02-03 13:45:00,41.36,41.4,41.28,41.37,80370.0,40.2769,40.3159,40.199,40.2867,80370.0
2023-02-03 13:50:00,41.36,41.52,41.36,41.52,70670.0,40.2769,40.4327,40.2769,40.4327,70670.0
2023-02-03 13:55:00,41.51,41.57,41.51,41.55,64376.0,40.423,40.4814,40.423,40.462,64376.0
2023-02-03 14:00:00,41.55,41.59,41.47,41.57,210477.0,40.462,40.5009,40.3841,40.4814,210477.0
2023-02-03 14:05:00,41.57,41.64,41.51,41.52,99246.0,40.4814,40.5496,40.423,40.4327,99246.0
2023-02-03 14:10:00,41.52,41.54,41.45,41.48,104057.0,40.4327,40.4522,40.3646,40.3938,104057.0
2023-02-03 14:15:00,41.48,41.48,41.31,41.34,102624.0,40.3938,40.3938,40.2282,40.2575,102624.0
2023-02-03 14:20:00,41.34,41.36,41.28,41.3,93001.0,40.2575,40.2769,40.199,40.2185,93001.0
2023-02-03 14:25:00,41.3,41.37,41.28,41.37,76524.0,40.2185,40.2867,40.199,40.2867,76524.0
2023-02-03 14:30:00,41.36,41.36,41.23,41.32,107742.0,40.2769,40.2769,40.1503,40.238,107742.0
2023-02-03 14:35:00,41.32,41.39,41.31,41.38,132713.0,40.238,40.3061,40.2282,40.2964,132713.0
2023-02-03 14:40:00,41.38,41.39,41.3,41.31,72102.0,40.2964,40.3061,40.2185,40.2282,72102.0
2023-02-03 14:45:00,41.32,41.33,41.24,41.27,76451.0,40.238,40.2477,40.1601,40.1893,76451.0
2023-02-03 14:50:00,41.27,41.28,41.23,41.25,68854.0,40.1893,40.199,40.1503,40.1698,68854.0
2023-02-03 14:55:00,41.25,41.28,41.1,41.14,105476.0,40.1698,40.199,40.0237,40.0627,105476.0
2023-02-03 15:00:00,41.14,41.15,41.05,41.09,120872.0,40.0627,40.0724,39.975,40.014,120872.0
2023-02-03 15:05:00,41.09,41.25,41.05,41.21,168770.0,40.014,40.1698,39.975,40.1309,168770.0
2023-02-03 15:10:00,41.21,41.27,41.18,41.26,77760.0,40.1309,40.1893,40.1016,40.1795,77760.0
2023-02-03 15:15:00,41.26,41.32,41.2,41.3,123245.0,40.1795,40.238,40.1211,40.2185,123245.0
2023-02-03 15:20:00,41.3,41.31,41.23,41.29,115200.0,40.2185,40.2282,40.1503,40.2088,115200.0
2023-02-03 15:25:00,41.29,41.37,41.23,41.23,146623.0,40.2088,40.2867,40.1503,40.1503,146623.0
2023-02-03 15:30:00,41.23,41.26,41.13,41.13,202435.0,40.1503,40.1795,40.053,40.053,202435.0
2023-02-03 15:35:00,41.13,41.21,41.12,41.16,142964.0,40.053,40.1309,40.0432,40.0822,142964.0
2023-02-03 15:40:00,41.16,41.21,41.08,41.09,159663.0,40.0822,40.1309,40.0043,40.014,159663.0
2023-02-03 15:45:00,41.09,41.12,41.01,41.02,228547.0,40.014,40.0432,39.9361,39.9458,228547.0
2023-02-03 15:50:00,41.03,41.15,41.01,41.14,365889.0,39.9556,40.0724,39.9361,40.0627,365889.0
2023-02-03 15:55:00,41.14,41.19,41.11,41.12,870592.0,40.0627,40.1114,40.0335,40.0432,870592.0
2023-02-06 09:30:00,40.9,41.27,40.8,41.27,376294.0,39.829,40.1893,39.7316,40.1893,376294.0
2023-02-06 09:35:00,41.28,41.32,41.07,41.23,203460.0,40.199,40.238,39.9945,40.1503,203460.0
2023-02-06 09:40:00,41.23,41.3,41.14,41.3,133052.0,40.1503,40.2185,40.0627,40.2185,133052.0
2023-02-06 09:45:00,41.29,41.3,41.09,41.22,265805.0,40.2088,40.2185,40.014,40.1406,265805.0
2023-02-06 09:50:00,41.2,41.21,40.97,41.08,126201.0,40.1211,40.1309,39.8971,40.0043,126201.0
2023-02-06 09:55:00,41.1,41.14,41.0,41.09,119018.0,40.0237,40.0627,39.9264,40.014,119018.0
2023-02-06 10:00:00,41.09,41.15,41.01,41.04,85308.0,40.014,40.0724,39.9361,39.9653,85308.0
2023-02-06 10:05:00,41.05,41.13,40.96,41.09,64519.0,39.975,40.053,39.8874,40.014,64519.0
2023-02-06 10:10:00,41.09,41.11,41.0,41.01,77984.0,40.014,40.0335,39.9264,39.9361,77984.0
2023-02-06 10:15:00,41.0,41.0,40.84,40.87,118605.0,39.9264,39.9264,39.7705,39.7998,118605.0
2023-02-06 10:20:00,40.87,40.88,40.76,40.79,160466.0,39.7998,39.8095,39.6926,39.7219,160466.0
2023-02-06 10:25:00,40.79,40.94,40.77,40.93,156825.0,39.7219,39.8679,39.7024,39.8582,156825.0
2023-02-06 10:30:00,40.91,40.91,40.78,40.88,152244.0,39.8387,39.8387,39.7121,39.8095,152244.0
2023-02-06 10:35:00,40.89,40.98,40.87,40.96,105018.0,39.8192,39.9069,39.7998,39.8874,105018.0
2023-02-06 10:40:00,40.96,41.1,40.94,41.07,88624.0,39.8874,40.0237,39.8679,39.9945,88624.0
2023-02-06 10:45:00,41.07,41.21,41.04,41.2,79845.0,39.9945,40.1309,39.9653,40.1211,79845.0
2023-02-06 10:50:00,41.2,41.28,41.18,41.27,99564.0,40.1211,40.199,40.1016,40.1893,99564.0
2023-02-06 10:55:00,41.27,41.33,41.23,41.26,99838.0,40.1893,40.2477,40.1503,40.1795,99838.0
2023-02-06 11:00:00,41.25,41.26,41.2,41.2,82365.0,40.1698,40.1795,40.1211,40.1211,82365.0
2023-02-06 11:05:00,41.2,41.33,41.18,41.23,128325.0,40.1211,40.2477,40.1016,40.1503,128325.0
2023-02-06 11:10:00,41.23,41.29,41.18,41.21,91815.0,40.1503,40.2088,40.1016,40.1309,91815.0
2023-02-06 11:15:00,41.2,41.32,41.19,41.3,75686.0,40.1211,40.238,40.1114,40.2185,75686.0
2023-02-06 11:20:00,41.29,41.32,41.25,41.28,81958.0,40.2088,40.238,40.1698,40.199,81958.0
2023-02-06 11:25:00,41.29,41.34,41.25,41.3,58165.0,40.2088,40.2575,40.1698,40.2185,58165.0
2023-02-06 11:30:00,41.3,41.32,41.2,41.21,84501.0,40.2185,40.238,40.1211,40.1309,84501.0
2023-02-06 11:35:00,41.2,41.22,41.13,41.2,71413.0,40.1211,40.1406,40.053,40.1211,71413.0
2023-02-06 11:40:00,41.19,41.22,41.14,41.21,59615.0,40.1114,40.1406,40.0627,40.1309,59615.0
2023-02-06 11:45:00,41.21,41.26,41.2,41.21,51252.0,40.1309,40.1795,40.1211,40.1309,51252.0
2023-02-06 11:50:00,41.21,41.25,41.17,41.22,56489.0,40.1309,40.1698,40.0919,40.1406,56489.0
2023-02-06 11:55:00,41.23,41.33,41.21,41.31,84189.0,40.1503,40.2477,40.1309,40.2282,84189.0
2023-02-06 12:00:00,41.31,41.42,41.3,41.41,212878.0,40.2282,40.3354,40.2185,40.3256,212878.0
2023-02-06 12:05:00,41.41,41.52,41.41,41.51,118765.0,40.3256,40.4327,40.3256,40.423,118765.0
2023-02-06 12:10:00,41.5,41.55,41.46,41.52,116929.0,40.4133,40.462,40.3743,40.4327,116929.0
2023-02-06 12:15:00,41.52,41.52,41.41,41.42,161429.0,40.4327,40.4327,40.3256,40.3354,161429.0
2023-02-06 12:20:00,41.43,41.52,41.4,41.52,116526.0,40.3451,40.4327,40.3159,40.4327,116526.0
2023-02-06 12:25:00,41.52,41.55,41.48,41.55,143562.0,40.4327,40.462,40.3938,40.462,143562.0
2023-02-06 12:30:00,41.55,41.6,41.54,41.58,99008.0,40.462,40.5106,40.4522,40.4912,99008.0
2023-02-06 12:35:00,41.58,41.61,41.48,41.49,115967.0,40.4912,40.5204,40.3938,40.4035,115967.0
2023-02-06 12:40:00,41.5,41.53,41.43,41.45,172329.0,40.4133,40.4425,40.3451,40.3646,172329.0
2023-02-06 12:45:00,41.46,41.53,41.45,41.47,56607.0,40.3743,40.4425,40.3646,40.3841,56607.0
2023-02-06 12:50:00,41.47,41.48,41.38,41.39,64653.0,40.3841,40.3938,40.2964,40.3061,64653.0
2023-02-06 12:55:00,41.39,41.43,41.36,41.39,165610.0,40.3061,40.3451,40.2769,40.3061,165610.0
2023-02-06 13:00:00,41.39,41.4,41.31,41.32,73551.0,40.3061,40.3159,40.2282,40.238,73551.0
2023-02-06 13:05:00,41.32,41.37,41.3,41.34,87787.0,40.238,40.2867,40.2185,40.2575,87787.0
2023-02-06 13:10:00,41.34,41.36,41.25,41.34,99203.0,40.2575,40.2769,40.1698,40.2575,99203.0
2023-02-06 13:15:00,41.33,41.37,41.31,41.36,119811.0,40.2477,40.2867,40.2282,40.2769,119811.0
2023-02-06 13:20:00,41.36,41.38,41.3,41.33,88002.0,40.2769,40.2964,40.2185,40.2477,88002.0
2023-02-06 13:25:00,41.33,41.37,41.32,41.34,74483.0,40.2477,40.2867,40.238,40.2575,74483.0
2023-02-06 13:30:00,41.34,41.39,41.33,41.36,59492.0,40.2575,40.3061,40.2477,40.2769,59492.0
2023-02-06 13:35:00,41.36,41.38,41.32,41.33,115566.0,40.2769,40.2964,40.238,40.2477,115566.0
2023-02-06 13:40:00,41.34,41.34,41.25,41.32,88389.0,40.2575,40.2575,40.1698,40.238,88389.0
2023-02-06 13:45:00,41.32,41.36,41.3,41.34,234019.0,40.238,40.2769,40.2185,40.2575,234019.0
2023-02-06 13:50:00,41.34,41.4,41.33,41.39,96297.0,40.2575,40.3159,40.2477,40.3061,96297.0
2023-02-06 13:55:00,41.39,41.43,41.37,41.41,104018.0,40.3061,40.3451,40.2867,40.3256,104018.0
2023-02-06 14:00:00,41.41,41.49,41.41,41.45,87437.0,40.3256,40.4035,40.3256,40.3646,87437.0
2023-02-06 14:05:00,41.45,41.45,41.41,41.41,78020.0,40.3646,40.3646,40.3256,40.3256,78020.0
2023-02-06 14:10:00,41.41,41.45,41.4,41.43,114207.0,40.3256,40.3646,40.3159,40.3451,114207.0
2023-02-06 14:15:00,41.43,41.45,41.35,41.36,76406.0,40.3451,40.3646,40.2672,40.2769,76406.0
2023-02-06 14:20:00,41.36,41.39,41.34,41.36,66634.0,40.2769,40.3061,40.2575,40.2769,66634.0
2023-02-06 14:25:00,41.35,41.39,41.34,41.38,65589.0,40.2672,40.3061,40.2575,40.2964,65589.0
2023-02-06 14:30:00,41.38,41.39,41.32,41.32,110413.0,40.2964,40.3061,40.238,40.238,110413.0
2023-02-06 14:35:00,41.33,41.36,41.28,41.36,141592.0,40.2477,40.2769,40.199,40.2769,141592.0
2023-02-06 14:40:00,41.36,41.37,41.32,41.34,104518.0,40.2769,40.2867,40.238,40.2575,104518.0
2023-02-06 14:45:00,41.34,41.36,41.31,41.34,77524.0,40.2575,40.2769,40.2282,40.2575,77524.0
2023-02-06 14:50:00,41.33,41.4,41.3,41.39,76179.0,40.2477,40.3159,40.2185,40.3061,76179.0
2023-02-06 14:55:00,41.39,41.42,41.37,41.4,74032.0,40.3061,40.3354,40.2867,40.3159,74032.0
2023-02-06 15:00:00,41.39,41.4,41.34,41.35,86671.0,40.3061,40.3159,40.2575,40.2672,86671.0
2023-02-06 15:05:00,41.35,41.35,41.27,41.32,85908.0,40.2672,40.2672,40.1893,40.238,85908.0
2023-02-06 15:10:00,41.31,41.32,41.23,41.27,93040.0,40.2282,40.238,40.1503,40.1893,93040.0
2023-02-06 15:15:00,41.26,41.3,41.24,41.27,101962.0,40.1795,40.2185,40.1601,40.1893,101962.0
2023-02-06 15:20:00,41.26,41.27,41.2,41.21,115335.0,40.1795,40.1893,40.1211,40.1309,115335.0
2023-02-06 15:25:00,41.21,41.23,41.16,41.21,97047.0,40.1309,40.1503,40.0822,40.1309,97047.0
2023-02-06 15:30:00,41.22,41.27,41.17,41.27,183722.0,40.1406,40.1893,40.0919,40.1893,183722.0
2023-02-06 15:35:00,41.27,41.31,41.25,41.27,186060.0,40.1893,40.2282,40.1698,40.1893,186060.0
2023-02-06 15:40:00,41.27,41.32,41.26,41.3,200179.0,40.1893,40.238,40.1795,40.2185,200179.0
2023-02-06 15:45:00,41.3,41.36,41.28,41.3,218588.0,40.2185,40.2769,40.199,40.2185,218588.0
2023-02-06 15:50:00,41.3,41.42,41.3,41.41,265876.0,40.2185,40.3354,40.2185,40.3256,265876.0
2023-02-06 15:55:00,41.41,41.41,41.32,41.33,792560.0,40.3256,40.3256,40.238,40.2477,792560.0
2023-02-07 09:30:00,41.26,41.35,41.19,41.2,207684.0,40.1795,40.2672,40.1114,40.1211,207684.0
2023-02-07 09:35:00,41.18,41.22,41.07,41.22,78839.0,40.1016,40.1406,39.9945,40.1406,78839.0
2023-02-07 09:40:00,41.22,41.3,41.14,41.27,97268.0,40.1406,40.2185,40.0627,40.1893,97268.0
2023-02-07 09:45:00,41.27,41.36,41.19,41.34,104314.0,40.1893,40.2769,40.1114,40.2575,104314.0
2023-02-07 09:50:00,41.34,41.42,41.24,41.25,93228.0,40.2575,40.3354,40.1601,40.1698,93228.0
2023-02-07 09:55:00,41.24,41.26,41.14,41.16,97239.0,40.1601,40.1795,40.0627,40.0822,97239.0
2023-02-07 10:00:00,41.16,41.19,41.06,41.09,94965.0,40.0822,40.1114,39.9848,40.014,94965.0
2023-02-07 10:05:00,41.11,41.16,41.05,41.06,102969.0,40.0335,40.0822,39.975,39.9848,102969.0
2023-02-07 10:10:00,41.05,41.09,41.01,41.04,154858.0,39.975,40.014,39.9361,39.9653,154858.0
2023-02-07 10:15:00,41.04,41.12,40.96,41.12,193913.0,39.9653,40.0432,39.8874,40.0432,193913.0
2023-02-07 10:20:00,41.11,41.16,41.07,41.11,76403.0,40.0335,40.0822,39.9945,40.0335,76403.0
2023-02-07 10:25:00,41.11,41.13,41.0,41.08,78848.0,40.0335,40.053,39.9264,40.0043,78848.0
2023-02-07 10:30:00,41.07,41.12,41.05,41.07,81922.0,39.9945,40.0432,39.975,39.9945,81922.0
2023-02-07 10:35:00,41.07,41.15,41.05,41.12,127412.0,39.9945,40.0724,39.975,40.0432,127412.0
2023-02-07 10:40:00,41.12,41.22,41.09,41.22,68310.0,40.0432,40.1406,40.014,40.1406,68310.0
2023-02-07 10:45:00,41.22,41.29,41.17,41.29,86541.0,40.1406,40.2088,40.0919,40.2088,86541.0
2023-02-07 10:50:00,41.28,41.31,41.24,41.24,53810.0,40.199,40.2282,40.1601,40.1601,53810.0
2023-02-07 10:55:00,41.25,41.28,41.18,41.23,94342.0,40.1698,40.199,40.1016,40.1503,94342.0
2023-02-07 11:00:00,41.24,41.28,41.22,41.23,70404.0,40.1601,40.199,40.1406,40.1503,70404.0
2023-02-07 11:05:00,41.23,41.4,41.23,41.38,60022.0,40.1503,40.3159,40.1503,40.2964,60022.0
2023-02-07 11:10:00,41.38,41.38,41.32,41.36,50652.0,40.2964,40.2964,40.238,40.2769,50652.0
2023-02-07 11:15:00,41.36,41.39,41.31,41.35,68476.0,40.2769,40.3061,40.2282,40.2672,68476.0
2023-02-07 11:20:00,41.35,41.42,41.3,41.39,170618.0,40.2672,40.3354,40.2185,40.3061,170618.0
2023-02-07 11:25:00,41.39,41.44,41.32,41.33,185276.0,40.3061,40.3548,40.238,40.2477,185276.0
2023-02-07 11:30:00,41.33,41.45,41.32,41.44,82339.0,40.2477,40.3646,40.238,40.3548,82339.0
2023-02-07 11:35:00,41.44,41.47,41.4,41.46,61360.0,40.3548,40.3841,40.3159,40.3743,61360.0
2023-02-07 11:40:00,41.46,41.47,41.41,41.42,72287.0,40.3743,40.3841,40.3256,40.3354,72287.0
2023-02-07 11:45:00,41.43,41.45,41.39,41.45,58226.0,40.3451,40.3646,40.3061,40.3646,58226.0
2023-02-07 11:50:00,41.45,41.49,41.42,41.43,59756.0,40.3646,40.4035,40.3354,40.3451,59756.0
2023-02-07 11:55:00,41.43,41.52,41.41,41.48,84763.0,40.3451,40.4327,40.3256,40.3938,84763.0
2023-02-07 12:00:00,41.48,41.54,41.47,41.51,73483.0,40.3938,40.4522,40.3841,40.423,73483.0
2023-02-07 12:05:00,41.5,41.54,41.48,41.5,105541.0,40.4133,40.4522,40.3938,40.4133,105541.0
2023-02-07 12:10:00,41.5,41.53,41.38,41.42,72542.0,40.4133,40.4425,40.2964,40.3354,72542.0
2023-02-07 12:15:00,41.43,41.44,41.39,41.43,46413.0,40.3451,40.3548,40.3061,40.3451,46413.0
2023-02-07 12:20:00,41.43,41.43,41.36,41.39,39293.0,40.3451,40.3451,40.2769,40.3061,39293.0
2023-02-07 12:25:00,41.39,41.41,41.33,41.35,44266.0,40.3061,40.3256,40.2477,40.2672,44266.0
2023-02-07 12:30:00,41.34,41.36,41.31,41.33,40596.0,40.2575,40.2769,40.2282,40.2477,40596.0
2023-02-07 12:35:00,41.32,41.35,41.31,41.32,49746.0,40.238,40.2672,40.2282,40.238,49746.0
2023-02-07 12:40:00,41.33,41.51,41.29,41.42,194480.0,40.2477,40.423,40.2088,40.3354,194480.0
2023-02-07 12:45:00,41.44,41.65,41.42,41.64,268625.0,40.3548,40.5593,40.3354,40.5496,268625.0
2023-02-07 12:50:00,41.64,41.71,41.54,41.68,213862.0,40.5496,40.6178,40.4522,40.5886,213862.0
2023-02-07 12:55:00,41.67,41.77,41.64,41.71,116070.0,40.5788,40.6762,40.5496,40.6178,116070.0
2023-02-07 13:00:00,41.72,41.78,41.5,41.5,136640.0,40.6275,40.6859,40.4133,40.4133,136640.0
2023-02-07 13:05:00,41.48,41.58,41.47,41.55,98788.0,40.3938,40.4912,40.3841,40.462,98788.0
2023-02-07 13:10:00,41.55,41.58,41.33,41.35,150461.0,40.462,40.4912,40.2477,40.2672,150461.0
2023-02-07 13:15:00,41.34,41.36,41.11,41.23,252393.0,40.2575,40.2769,40.0335,40.1503,252393.0
2023-02-07 13:20:00,41.24,41.28,41.15,41.2,117976.0,40.1601,40.199,40.0724,40.1211,117976.0
2023-02-07 13:25:00,41.2,41.3,41.01,41.02,112829.0,40.1211,40.2185,39.9361,39.9458,112829.0
2023-02-07 13:30:00,41.02,41.02,40.74,40.75,336211.0,39.9458,39.9458,39.6732,39.6829,336211.0
2023-02-07 13:35:00,40.76,40.98,40.74,40.97,129419.0,39.6926,39.9069,39.6732,39.8971,129419.0
2023-02-07 13:40:00,40.98,41.1,40.94,40.98,83893.0,39.9069,40.0237,39.8679,39.9069,83893.0
2023-02-07 13:45:00,40.98,41.0,40.87,40.89,78144.0,39.9069,39.9264,39.7998,39.8192,78144.0
2023-02-07 13:50:00,40.89,41.03,40.85,41.02,85136.0,39.8192,39.9556,39.7803,39.9458,85136.0
2023-02-07 13:55:00,41.02,41.06,40.96,41.02,46865.0,39.9458,39.9848,39.8874,39.9458,46865.0
2023-02-07 14:00:00,41.01,41.19,41.01,41.18,95479.0,39.9361,40.1114,39.9361,40.1016,95479.0
2023-02-07 14:05:00,41.18,41.26,41.13,41.23,104526.0,40.1016,40.1795,40.053,40.1503,104526.0
2023-02-07 14:10:00,41.23,41.29,41.2,41.26,57571.0,40.1503,40.2088,40.1211,40.1795,57571.0
2023-02-07 14:15:00,41.27,41.3,41.22,41.26,62264.0,40.1893,40.2185,40.1406,40.1795,62264.0
2023-02-07 14:20:00,41.25,41.3,41.19,41.27,94842.0,40.1698,40.2185,40.1114,40.1893,94842.0
2023-02-07 14:25:00,41.26,41.32,41.2,41.25,71518.0,40.1795,40.238,40.1211,40.1698,71518.0
2023-02-07 14:30:00,41.25,41.42,41.22,41.4,82941.0,40.1698,40.3354,40.1406,40.3159,82941.0
2023-02-07 14:35:00,41.4,41.44,41.33,41.35,63495.0,40.3159,40.3548,40.2477,40.2672,63495.0
2023-02-07 14:40:00,41.34,41.42,41.31,41.31,63479.0,40.2575,40.3354,40.2282,40.2282,63479.0
2023-02-07 14:45:00,41.32,41.38,41.31,41.36,140482.0,40.238,40.2964,40.2282,40.2769,140482.0
2023-02-07 14:50:00,41.37,41.38,41.28,41.32,81622.0,40.2867,40.2964,40.199,40.238,81622.0
2023-02-07 14:55:00,41.32,41.34,41.29,41.32,49705.0,40.238,40.2575,40.2088,40.238,49705.0
2023-02-07 15:00:00,41.31,41.41,41.23,41.23,100757.0,40.2282,40.3256,40.1503,40.1503,100757.0
2023-02-07 15:05:00,41.24,41.28,41.16,41.19,81552.0,40.1601,40.199,40.0822,40.1114,81552.0
2023-02-07 15:10:00,41.19,41.26,41.18,41.25,73275.0,40.1114,40.1795,40.1016,40.1698,73275.0
2023-02-07 15:15:00,41.25,41.29,41.22,41.27,79986.0,40.1698,40.2088,40.1406,40.1893,79986.0
2023-02-07 15:20:00,41.28,41.31,41.25,41.26,102295.0,40.199,40.2282,40.1698,40.1795,102295.0
2023-02-07 15:25:00,41.26,41.34,41.23,41.32,127999.0,40.1795,40.2575,40.1503,40.238,127999.0
2023-02-07 15:30:00,41.31,41.37,41.27,41.33,94612.0,40.2282,40.2867,40.1893,40.2477,94612.0
2023-02-07 15:35:00,41.32,41.36,41.25,41.36,107458.0,40.238,40.2769,40.1698,40.2769,107458.0
2023-02-07 15:40:00,41.36,41.38,41.32,41.38,171031.0,40.2769,40.2964,40.238,40.2964,171031.0
2023-02-07 15:45:00,41.39,41.47,41.36,41.43,140950.0,40.3061,40.3841,40.2769,40.3451,140950.0
2023-02-07 15:50:00,41.43,41.53,41.43,41.51,403260.0,40.3451,40.4425,40.3451,40.423,403260.0
2023-02-07 15:55:00,41.51,41.51,41.37,41.41,442482.0,40.423,40.423,40.2867,40.3256,442482.0
2023-02-08 09:30:00,41.08,41.24,40.98,41.09,228473.0,40.0043,40.1601,39.9069,40.014,228473.0
2023-02-08 09:35:00,41.1,41.22,41.05,41.18,71125.0,40.0237,40.1406,39.975,40.1016,71125.0
2023-02-08 09:40:00,41.18,41.34,41.12,41.34,127016.0,40.1016,40.2575,40.0432,40.2575,127016.0
2023-02-08 09:45:00,41.34,41.44,41.32,41.39,125183.0,40.2575,40.3548,40.238,40.3061,125183.0
2023-02-08 09:50:00,41.38,41.49,41.32,41.45,172562.0,40.2964,40.4035,40.238,40.3646,172562.0
2023-02-08 09:55:00,41.45,41.7,41.41,41.69,141998.0,40.3646,40.608,40.3256,40.5983,141998.0
2023-02-08 10:00:00,41.68,41.73,41.54,41.72,258751.0,40.5886,40.6372,40.4522,40.6275,258751.0
2023-02-08 10:05:00,41.73,41.79,41.65,41.79,199381.0,40.6372,40.6957,40.5593,40.6957,199381.0
2023-02-08 10:10:00,41.79,41.91,41.78,41.9,244409.0,40.6957,40.8125,40.6859,40.8028,244409.0
2023-02-08 10:15:00,41.9,42.06,41.89,42.05,364724.0,40.8028,40.9586,40.7931,40.9489,364724.0
2023-02-08 10:20:00,42.05,42.1,41.87,41.89,277831.0,40.9489,40.9976,40.7736,40.7931,277831.0
2023-02-08 10:25:00,41.89,41.93,41.79,41.83,152177.0,40.7931,40.832,40.6957,40.7346,152177.0
2023-02-08 10:30:00,41.82,41.82,41.57,41.61,165988.0,40.7249,40.7249,40.4814,40.5204,165988.0
2023-02-08 10:35:00,41.61,41.78,41.58,41.76,121877.0,40.5204,40.6859,40.4912,40.6665,121877.0
2023-02-08 10:40:00,41.76,41.77,41.63,41.65,52296.0,40.6665,40.6762,40.5399,40.5593,52296.0
2023-02-08 10:45:00,41.65,41.73,41.62,41.68,77001.0,40.5593,40.6372,40.5301,40.5886,77001.0
2023-02-08 10:50:00,41.68,41.68,41.53,41.57,103248.0,40.5886,40.5886,40.4425,40.4814,103248.0
2023-02-08 10:55:00,41.58,41.78,41.56,41.76,125048.0,40.4912,40.6859,40.4717,40.6665,125048.0
2023-02-08 11:00:00,41.75,41.75,41.58,41.59,113605.0,40.6567,40.6567,40.4912,40.5009,113605.0
2023-02-08 11:05:00,41.59,41.63,41.55,41.62,99459.0,40.5009,40.5399,40.462,40.5301,99459.0
2023-02-08 11:10:00,41.62,41.63,41.46,41.47,134061.0,40.5301,40.5399,40.3743,40.3841,134061.0
2023-02-08 11:15:00,41.47,41.73,41.46,41.68,123290.0,40.3841,40.6372,40.3743,40.5886,123290.0
2023-02-08 11:20:00,41.68,41.71,41.53,41.56,85666.0,40.5886,40.6178,40.4425,40.4717,85666.0
2023-02-08 11:25:00,41.57,41.69,41.49,41.65,162264.0,40.4814,40.5983,40.4035,40.5593,162264.0
2023-02-08 11:30:00,41.64,41.64,41.5,41.51,101922.0,40.5496,40.5496,40.4133,40.423,101922.0
2023-02-08 11:35:00,41.51,41.6,41.49,41.57,89337.0,40.423,40.5106,40.4035,40.4814,89337.0
2023-02-08 11:40:00,41.56,41.56,41.42,41.47,86856.0,40.4717,40.4717,40.3354,40.3841,86856.0
2023-02-08 11:45:00,41.46,41.56,41.46,41.5,108884.0,40.3743,40.4717,40.3743,40.4133,108884.0
2023-02-08 11:50:00,41.5,41.59,41.49,41.59,113898.0,40.4133,40.5009,40.4035,40.5009,113898.0
2023-02-08 11:55:00,41.59,41.67,41.55,41.65,66172.0,40.5009,40.5788,40.462,40.5593,66172.0
2023-02-08 12:00:00,41.64,41.64,41.54,41.55,83496.0,40.5496,40.5496,40.4522,40.462,83496.0
2023-02-08 12:05:00,41.55,41.63,41.52,41.63,103522.0,40.462,40.5399,40.4327,40.5399,103522.0
2023-02-08 12:10:00,41.64,41.68,41.59,41.6,58241.0,40.5496,40.5886,40.5009,40.5106,58241.0
2023-02-08 12:15:00,41.6,41.67,41.59,41.66,56709.0,40.5106,40.5788,40.5009,40.5691,56709.0
2023-02-08 12:20:00,41.66,41.7,41.64,41.67,54462.0,40.5691,40.608,40.5496,40.5788,54462.0
2023-02-08 12:25:00,41.66,41.67,41.62,41.66,52645.0,40.5691,40.5788,40.5301,40.5691,52645.0
2023-02-08 12:30:00,41.67,41.74,41.67,41.67,79434.0,40.5788,40.647,40.5788,40.5788,79434.0
2023-02-08 12:35:00,41.68,41.74,41.67,41.69,47546.0,40.5886,40.647,40.5788,40.5983,47546.0
2023-02-08 12:40:00,41.68,41.71,41.67,41.71,60676.0,40.5886,40.6178,40.5788,40.6178,60676.0
2023-02-08 12:45:00,41.72,41.8,41.71,41.76,174223.0,40.6275,40.7054,40.6178,40.6665,174223.0
2023-02-08 12:50:00,41.76,41.82,41.73,41.76,120038.0,40.6665,40.7249,40.6372,40.6665,120038.0
2023-02-08 12:55:00,41.77,41.78,41.72,41.77,71142.0,40.6762,40.6859,40.6275,40.6762,71142.0
2023-02-08 13:00:00,41.77,41.77,41.71,41.72,49881.0,40.6762,40.6762,40.6178,40.6275,49881.0
2023-02-08 13:05:00,41.72,41.78,41.67,41.71,88295.0,40.6275,40.6859,40.5788,40.6178,88295.0
2023-02-08 13:10:00,41.71,41.77,41.69,41.7,62701.0,40.6178,40.6762,40.5983,40.608,62701.0
2023-02-08 13:15:00,41.71,41.73,41.66,41.69,48009.0,40.6178,40.6372,40.5691,40.5983,48009.0
2023-02-08 13:20:00,41.69,41.73,41.66,41.72,65486.0,40.5983,40.6372,40.5691,40.6275,65486.0
2023-02-08 13:25:00,41.72,41.73,41.64,41.68,109081.0,40.6275,40.6372,40.5496,40.5886,109081.0
2023-02-08 13:30:00,41.67,41.7,41.64,41.67,114331.0,40.5788,40.608,40.5496,40.5788,114331.0
2023-02-08 13:35:00,41.67,41.77,41.65,41.69,115732.0,40.5788,40.6762,40.5593,40.5983,115732.0
2023-02-08 13:40:00,41.69,41.73,41.67,41.71,66509.0,40.5983,40.6372,40.5788,40.6178,66509.0
2023-02-08 13:45:00,41.7,41.71,41.64,41.7,104790.0,40.608,40.6178,40.5496,40.608,104790.0
2023-02-08 13:50:00,41.69,41.73,41.67,41.68,170558.0,40.5983,40.6372,40.5788,40.5886,170558.0
2023-02-08 13:55:00,41.67,41.71,41.65,41.7,120490.0,40.5788,40.6178,40.5593,40.608,120490.0
2023-02-08 14:00:00,41.7,41.75,41.65,41.71,102959.0,40.608,40.6567,40.5593,40.6178,102959.0
2023-02-08 14:05:00,41.72,41.75,41.68,41.69,66589.0,40.6275,40.6567,40.5886,40.5983,66589.0
2023-02-08 14:10:00,41.7,41.76,41.69,41.75,102454.0,40.608,40.6665,40.5983,40.6567,102454.0
2023-02-08 14:15:00,41.75,41.8,41.74,41.77,79180.0,40.6567,40.7054,40.647,40.6762,79180.0
2023-02-08 14:20:00,41.76,41.76,41.68,41.7,47022.0,40.6665,40.6665,40.5886,40.608,47022.0
2023-02-08 14:25:00,41.69,41.7,41.67,41.69,83582.0,40.5983,40.608,40.5788,40.5983,83582.0
2023-02-08 14:30:00,41.69,41.72,41.67,41.69,77462.0,40.5983,40.6275,40.5788,40.5983,77462.0
2023-02-08 14:35:00,41.7,41.74,41.68,41.72,45403.0,40.608,40.647,40.5886,40.6275,45403.0
2023-02-08 14:40:00,41.72,41.73,41.64,41.67,115995.0,40.6275,40.6372,40.5496,40.5788,115995.0
2023-02-08 14:45:00,41.67,41.69,41.6,41.61,70204.0,40.5788,40.5983,40.5106,40.5204,70204.0
2023-02-08 14:50:00,41.6,41.68,41.6,41.66,64691.0,40.5106,40.5886,40.5106,40.5691,64691.0
2023-02-08 14:55:00,41.66,41.74,41.66,41.67,86161.0,40.5691,40.647,40.5691,40.5788,86161.0
2023-02-08 15:00:00,41.67,41.69,41.62,41.62,71541.0,40.5788,40.5983,40.5301,40.5301,71541.0
2023-02-08 15:05:00,41.63,41.65,41.57,41.64,98220.0,40.5399,40.5593,40.4814,40.5496,98220.0
2023-02-08 15:10:00,41.63,41.67,41.61,41.63,102264.0,40.5399,40.5788,40.5204,40.5399,102264.0
2023-02-08 15:15:00,41.63,41.67,41.56,41.57,76617.0,40.5399,40.5788,40.4717,40.4814,76617.0
2023-02-08 15:20:00,41.57,41.65,41.56,41.62,71642.0,40.4814,40.5593,40.4717,40.5301,71642.0
2023-02-08 15:25:00,41.63,41.64,41.57,41.58,74573.0,40.5399,40.5496,40.4814,40.4912,74573.0
2023-02-08 15:30:00,41.58,41.64,41.56,41.57,120064.0,40.4912,40.5496,40.4717,40.4814,120064.0
2023-02-08 15:35:00,41.57,41.64,41.56,41.63,109459.0,40.4814,40.5496,40.4717,40.5399,109459.0
2023-02-08 15:40:00,41.62,41.63,41.58,41.62,150418.0,40.5301,40.5399,40.4912,40.5301,150418.0
2023-02-08 15:45:00,41.63,41.64,41.55,41.62,286000.0,40.5399,40.5496,40.462,40.5301,286000.0
2023-02-08 15:50:00,41.61,41.7,41.61,41.64,374042.0,40.5204,40.608,40.5204,40.5496,374042.0
2023-02-08 15:55:00,41.65,41.66,41.56,41.57,671658.0,40.5593,40.5691,40.4717,40.4814,671658.0
2023-02-09 09:30:00,42.09,42.35,42.08,42.27,442956.0,40.9878,41.241,40.9781,41.1631,442956.0
2023-02-09 09:35:00,42.25,42.29,42.2,42.29,116192.0,41.1436,41.1826,41.0949,41.1826,116192.0
2023-02-09 09:40:00,42.29,42.47,42.28,42.32,267846.0,41.1826,41.3579,41.1728,41.2118,267846.0
2023-02-09 09:45:00,42.33,42.75,42.31,42.71,500018.0,41.2215,41.6305,41.2021,41.5916,500018.0
2023-02-09 09:50:00,42.72,42.75,42.49,42.56,214781.0,41.6013,41.6305,41.3773,41.4455,214781.0
2023-02-09 09:55:00,42.56,42.63,42.51,42.59,214377.0,41.4455,41.5137,41.3968,41.4747,214377.0
2023-02-09 10:00:00,42.6,42.75,42.58,42.61,274595.0,41.4845,41.6305,41.465,41.4942,274595.0
2023-02-09 10:05:00,42.63,42.83,42.63,42.77,162086.0,41.5137,41.7084,41.5137,41.65,162086.0
2023-02-09 10:10:00,42.77,42.9,42.73,42.85,195773.0,41.65,41.7766,41.6111,41.7279,195773.0
2023-02-09 10:15:00,42.86,42.94,42.83,42.94,179756.0,41.7377,41.8156,41.7084,41.8156,179756.0
2023-02-09 10:20:00,42.94,42.99,42.74,42.79,182964.0,41.8156,41.8642,41.6208,41.6695,182964.0
2023-02-09 10:25:00,42.79,42.79,42.63,42.64,116951.0,41.6695,41.6695,41.5137,41.5234,116951.0
2023-02-09 10:30:00,42.64,42.74,42.56,42.72,162690.0,41.5234,41.6208,41.4455,41.6013,162690.0
2023-02-09 10:35:00,42.71,42.81,42.68,42.79,139279.0,41.5916,41.689,41.5624,41.6695,139279.0
2023-02-09 10:40:00,42.79,42.97,42.75,42.84,364486.0,41.6695,41.8448,41.6305,41.7182,364486.0
2023-02-09 10:45:00,42.84,42.93,42.78,42.88,131410.0,41.7182,41.8058,41.6597,41.7571,131410.0
2023-02-09 10:50:00,42.88,42.94,42.8,42.8,116760.0,41.7571,41.8156,41.6792,41.6792,116760.0
2023-02-09 10:55:00,42.8,42.89,42.76,42.87,87646.0,41.6792,41.7669,41.6403,41.7474,87646.0
2023-02-09 11:00:00,42.86,42.89,42.75,42.79,198381.0,41.7377,41.7669,41.6305,41.6695,198381.0
2023-02-09 11:05:00,42.79,42.79,42.64,42.71,140167.0,41.6695,41.6695,41.5234,41.5916,140167.0
2023-02-09 11:10:00,42.71,42.72,42.63,42.68,91207.0,41.5916,41.6013,41.5137,41.5624,91207.0
2023-02-09 11:15:00,42.68,42.71,42.65,42.68,129226.0,41.5624,41.5916,41.5332,41.5624,129226.0
2023-02-09 11:20:00,42.69,42.7,42.6,42.63,182138.0,41.5721,41.5818,41.4845,41.5137,182138.0
2023-02-09 11:25:00,42.62,42.66,42.55,42.62,182866.0,41.5039,41.5429,41.4358,41.5039,182866.0
2023-02-09 11:30:00,42.62,42.67,42.57,42.62,198475.0,41.5039,41.5526,41.4552,41.5039,198475.0
2023-02-09 11:35:00,42.63,42.75,42.59,42.73,110263.0,41.5137,41.6305,41.4747,41.6111,110263.0
2023-02-09 11:40:00,42.72,42.74,42.68,42.72,73883.0,41.6013,41.6208,41.5624,41.6013,73883.0
2023-02-09 11:45:00,42.72,42.72,42.62,42.66,84628.0,41.6013,41.6013,41.5039,41.5429,84628.0
2023-02-09 11:50:00,42.65,42.7,42.62,42.69,55436.0,41.5332,41.5818,41.5039,41.5721,55436.0
2023-02-09 11:55:00,42.68,42.82,42.67,42.82,128837.0,41.5624,41.6987,41.5526,41.6987,128837.0
2023-02-09 12:00:00,42.82,42.89,42.8,42.81,190689.0,41.6987,41.7669,41.6792,41.689,190689.0
2023-02-09 12:05:00,42.8,42.87,42.8,42.86,65079.0,41.6792,41.7474,41.6792,41.7377,65079.0
2023-02-09 12:10:00,42.86,42.92,42.86,42.88,168611.0,41.7377,41.7961,41.7377,41.7571,168611.0
2023-02-09 12:15:00,42.89,42.92,42.83,42.88,55998.0,41.7669,41.7961,41.7084,41.7571,55998.0
2023-02-09 12:20:00,42.88,42.91,42.82,42.84,64150.0,41.7571,41.7863,41.6987,41.7182,64150.0
2023-02-09 12:25:00,42.83,42.89,42.79,42.8,93233.0,41.7084,41.7669,41.6695,41.6792,93233.0
2023-02-09 12:30:00,42.8,42.81,42.67,42.68,107467.0,41.6792,41.689,41.5526,41.5624,107467.0
2023-02-09 12:35:00,42.68,42.7,42.61,42.64,119033.0,41.5624,41.5818,41.4942,41.5234,119033.0
2023-02-09 12:40:00,42.64,42.79,42.6,42.75,225285.0,41.5234,41.6695,41.4845,41.6305,225285.0
2023-02-09 12:45:00,42.74,42.75,42.64,42.68,172874.0,41.6208,41.6305,41.5234,41.5624,172874.0
2023-02-09 12:50:00,42.68,42.73,42.64,42.68,126655.0,41.5624,41.6111,41.5234,41.5624,126655.0
2023-02-09 12:55:00,42.68,42.78,42.66,42.77,150900.0,41.5624,41.6597,41.5429,41.65,150900.0
2023-02-09 13:00:00,42.77,42.77,42.59,42.65,110771.0,41.65,41.65,41.4747,41.5332,110771.0
2023-02-09 13:05:00,42.65,42.66,42.59,42.64,69818.0,41.5332,41.5429,41.4747,41.5234,69818.0
2023-02-09 13:10:00,42.64,42.65,42.45,42.52,95675.0,41.5234,41.5332,41.3384,41.4066,95675.0
2023-02-09 13:15:00,42.52,42.55,42.45,42.45,178634.0,41.4066,41.4358,41.3384,41.3384,178634.0
2023-02-09 13:20:00,42.46,42.5,42.42,42.48,147446.0,41.3481,41.3871,41.3092,41.3676,147446.0
2023-02-09 13:25:00,42.49,42.58,42.49,42.55,142563.0,41.3773,41.465,41.3773,41.4358,142563.0
2023-02-09 13:30:00,42.56,42.63,42.5,42.52,113258.0,41.4455,41.5137,41.3871,41.4066,113258.0
2023-02-09 13:35:00,42.52,42.53,42.48,42.49,118887.0,41.4066,41.4163,41.3676,41.3773,118887.0
2023-02-09 13:40:00,42.49,42.53,42.45,42.48,137346.0,41.3773,41.4163,41.3384,41.3676,137346.0
2023-02-09 13:45:00,42.48,42.52,42.41,42.42,92835.0,41.3676,41.4066,41.2994,41.3092,92835.0
2023-02-09 13:50:00,42.43,42.43,42.35,42.39,68065.0,41.3189,41.3189,41.241,41.28,68065.0
2023-02-09 13:55:00,42.39,42.4,42.3,42.32,87940.0,41.28,41.2897,41.1923,41.2118,87940.0
2023-02-09 14:00:00,42.32,42.35,42.25,42.29,86991.0,41.2118,41.241,41.1436,41.1826,86991.0
2023-02-09 14:05:00,42.28,42.32,42.25,42.31,109388.0,41.1728,41.2118,41.1436,41.2021,109388.0
2023-02-09 14:10:00,42.31,42.32,42.2,42.22,233830.0,41.2021,41.2118,41.0949,41.1144,233830.0
2023-02-09 14:15:00,42.21,42.23,42.16,42.2,121389.0,41.1047,41.1241,41.056,41.0949,121389.0
2023-02-09 14:20:00,42.19,42.2,42.07,42.08,116669.0,41.0852,41.0949,40.9683,40.9781,116669.0
2023-02-09 14:25:00,42.08,42.14,42.03,42.03,96583.0,40.9781,41.0365,40.9294,40.9294,96583.0
2023-02-09 14:30:00,42.03,42.09,41.99,42.01,115924.0,40.9294,40.9878,40.8904,40.9099,115924.0
2023-02-09 14:35:00,42.0,42.01,41.9,41.91,321106.0,40.9002,40.9099,40.8028,40.8125,321106.0
2023-02-09 14:40:00,41.91,41.99,41.87,41.93,209069.0,40.8125,40.8904,40.7736,40.832,209069.0
2023-02-09 14:45:00,41.93,42.0,41.86,41.98,186259.0,40.832,40.9002,40.7638,40.8807,186259.0
2023-02-09 14:50:00,41.98,41.99,41.92,41.93,133907.0,40.8807,40.8904,40.8223,40.832,133907.0
2023-02-09 14:55:00,41.94,41.94,41.8,41.83,150109.0,40.8417,40.8417,40.7054,40.7346,150109.0
2023-02-09 15:00:00,41.83,41.85,41.74,41.75,347454.0,40.7346,40.7541,40.647,40.6567,347454.0
2023-02-09 15:05:00,41.75,41.85,41.67,41.84,233199.0,40.6567,40.7541,40.5788,40.7444,233199.0
2023-02-09 15:10:00,41.84,41.85,41.79,41.8,134194.0,40.7444,40.7541,40.6957,40.7054,134194.0
2023-02-09 15:15:00,41.8,41.8,41.69,41.72,153212.0,40.7054,40.7054,40.5983,40.6275,153212.0
2023-02-09 15:20:00,41.72,41.75,41.68,41.69,194306.0,40.6275,40.6567,40.5886,40.5983,194306.0
2023-02-09 15:25:00,41.69,41.71,41.58,41.62,152330.0,40.5983,40.6178,40.4912,40.5301,152330.0
2023-02-09 15:30:00,41.61,41.64,41.53,41.55,308974.0,40.5204,40.5496,40.4425,40.462,308974.0
2023-02-09 15:35:00,41.55,41.62,41.53,41.56,233371.0,40.462,40.5301,40.4425,40.4717,233371.0
2023-02-09 15:40:00,41.55,41.65,41.51,41.61,284305.0,40.462,40.5593,40.423,40.5204,284305.0
2023-02-09 15:45:00,41.62,41.68,41.49,41.55,345370.0,40.5301,40.5886,40.4035,40.462,345370.0
2023-02-09 15:50:00,41.54,41.72,41.54,41.62,584558.0,40.4522,40.6275,40.4522,40.5301,584558.0
2023-02-09 15:55:00,41.62,41.65,41.53,41.61,1415529.0,40.5301,40.5593,40.4425,40.5204,1415529.0
2023-02-10 09:30:00,41.24,41.46,41.14,41.28,255240.0,40.1601,40.3743,40.0627,40.199,255240.0
2023-02-10 09:35:00,41.29,41.39,41.08,41.11,112223.0,40.2088,40.3061,40.0043,40.0335,112223.0
2023-02-10 09:40:00,41.1,41.21,40.96,41.14,205079.0,40.0237,40.1309,39.8874,40.0627,205079.0
2023-02-10 09:45:00,41.15,41.27,41.01,41.27,230326.0,40.0724,40.1893,39.9361,40.1893,230326.0
2023-02-10 09:50:00,41.27,41.32,41.16,41.26,103885.0,40.1893,40.238,40.0822,40.1795,103885.0
2023-02-10 09:55:00,41.26,41.37,41.21,41.31,68599.0,40.1795,40.2867,40.1309,40.2282,68599.0
2023-02-10 10:00:00,41.32,41.33,41.06,41.16,149845.0,40.238,40.2477,39.9848,40.0822,149845.0
2023-02-10 10:05:00,41.16,41.31,41.12,41.3,117647.0,40.0822,40.2282,40.0432,40.2185,117647.0
2023-02-10 10:10:00,41.3,41.58,41.29,41.51,140196.0,40.2185,40.4912,40.2088,40.423,140196.0
2023-02-10 10:15:00,41.5,41.61,41.44,41.48,107759.0,40.4133,40.5204,40.3548,40.3938,107759.0
2023-02-10 10:20:00,41.48,41.61,41.45,41.58,85049.0,40.3938,40.5204,40.3646,40.4912,85049.0
2023-02-10 10:25:00,41.59,41.63,41.47,41.5,99033.0,40.5009,40.5399,40.3841,40.4133,99033.0
2023-02-10 10:30:00,41.49,41.58,41.46,41.52,93933.0,40.4035,40.4912,40.3743,40.4327,93933.0
2023-02-10 10:35:00,41.52,41.53,41.41,41.46,58874.0,40.4327,40.4425,40.3256,40.3743,58874.0
2023-02-10 10:40:00,41.46,41.46,41.32,41.38,81893.0,40.3743,40.3743,40.238,40.2964,81893.0
2023-02-10 10:45:00,41.37,41.46,41.34,41.43,110499.0,40.2867,40.3743,40.2575,40.3451,110499.0
2023-02-10 10:50:00,41.43,41.43,41.26,41.34,55071.0,40.3451,40.3451,40.1795,40.2575,55071.0
2023-02-10 10:55:00,41.34,41.4,41.3,41.39,56892.0,40.2575,40.3159,40.2185,40.3061,56892.0
2023-02-10 11:00:00,41.38,41.43,41.36,41.4,76217.0,40.2964,40.3451,40.2769,40.3159,76217.0
2023-02-10 11:05:00,41.41,41.43,41.31,41.41,74929.0,40.3256,40.3451,40.2282,40.3256,74929.0
2023-02-10 11:10:00,41.41,41.47,41.37,41.43,88737.0,40.3256,40.3841,40.2867,40.3451,88737.0
2023-02-10 11:15:00,41.44,41.52,41.43,41.47,66596.0,40.3548,40.4327,40.3451,40.3841,66596.0
2023-02-10 11:20:00,41.47,41.47,41.38,41.39,34135.0,40.3841,40.3841,40.2964,40.3061,34135.0
2023-02-10 11:25:00,41.39,41.39,41.31,41.34,52027.0,40.3061,40.3061,40.2282,40.2575,52027.0
2023-02-10 11:30:00,41.34,41.4,41.29,41.34,106552.0,40.2575,40.3159,40.2088,40.2575,106552.0
2023-02-10 11:35:00,41.34,41.37,41.32,41.36,80026.0,40.2575,40.2867,40.238,40.2769,80026.0
2023-02-10 11:40:00,41.35,41.42,41.33,41.4,69860.0,40.2672,40.3354,40.2477,40.3159,69860.0
2023-02-10 11:45:00,41.4,41.4,41.34,41.37,53111.0,40.3159,40.3159,40.2575,40.2867,53111.0
2023-02-10 11:50:00,41.38,41.4,41.34,41.36,54289.0,40.2964,40.3159,40.2575,40.2769,54289.0
2023-02-10 11:55:00,41.37,41.38,41.31,41.34,68355.0,40.2867,40.2964,40.2282,40.2575,68355.0
2023-02-10 12:00:00,41.33,41.36,41.26,41.28,199897.0,40.2477,40.2769,40.1795,40.199,199897.0
2023-02-10 12:05:00,41.28,41.29,41.19,41.26,163988.0,40.199,40.2088,40.1114,40.1795,163988.0
2023-02-10 12:10:00,41.27,41.34,41.26,41.31,103179.0,40.1893,40.2575,40.1795,40.2282,103179.0
2023-02-10 12:15:00,41.32,41.32,41.24,41.26,254677.0,40.238,40.238,40.1601,40.1795,254677.0
2023-02-10 12:20:00,41.27,41.29,41.17,41.22,84091.0,40.1893,40.2088,40.0919,40.1406,84091.0
2023-02-10 12:25:00,41.22,41.24,41.2,41.23,49459.0,40.1406,40.1601,40.1211,40.1503,49459.0
2023-02-10 12:30:00,41.23,41.33,41.23,41.32,88058.0,40.1503,40.2477,40.1503,40.238,88058.0
2023-02-10 12:35:00,41.32,41.41,41.31,41.41,203926.0,40.238,40.3256,40.2282,40.3256,203926.0
2023-02-10 12:40:00,41.41,41.45,41.39,41.41,102324.0,40.3256,40.3646,40.3061,40.3256,102324.0
2023-02-10 12:45:00,41.41,41.5,41.4,41.43,98386.0,40.3256,40.4133,40.3159,40.3451,98386.0
2023-02-10 12:50:00,41.43,41.43,41.34,41.34,57254.0,40.3451,40.3451,40.2575,40.2575,57254.0
2023-02-10 12:55:00,41.35,41.36,41.29,41.35,64056.0,40.2672,40.2769,40.2088,40.2672,64056.0
2023-02-10 13:00:00,41.36,41.37,41.31,41.32,46194.0,40.2769,40.2867,40.2282,40.238,46194.0
2023-02-10 13:05:00,41.32,41.32,41.22,41.23,238135.0,40.238,40.238,40.1406,40.1503,238135.0
2023-02-10 13:10:00,41.23,41.23,41.14,41.18,145888.0,40.1503,40.1503,40.0627,40.1016,145888.0
2023-02-10 13:15:00,41.19,41.3,41.18,41.29,102852.0,40.1114,40.2185,40.1016,40.2088,102852.0
2023-02-10 13:20:00,41.3,41.33,41.26,41.26,125273.0,40.2185,40.2477,40.1795,40.1795,125273.0
2023-02-10 13:25:00,41.26,41.29,41.17,41.19,93715.0,40.1795,40.2088,40.0919,40.1114,93715.0
2023-02-10 13:30:00,41.19,41.23,41.15,41.23,147817.0,40.1114,40.1503,40.0724,40.1503,147817.0
2023-02-10 13:35:00,41.23,41.23,41.13,41.15,120842.0,40.1503,40.1503,40.053,40.0724,120842.0
2023-02-10 13:40:00,41.16,41.23,41.08,41.1,72487.0,40.0822,40.1503,40.0043,40.0237,72487.0
2023-02-10 13:45:00,41.09,41.15,41.08,41.15,74530.0,40.014,40.0724,40.0043,40.0724,74530.0
2023-02-10 13:50:00,41.14,41.17,41.12,41.14,131052.0,40.0627,40.0919,40.0432,40.0627,131052.0
2023-02-10 13:55:00,41.14,41.14,41.08,41.11,155969.0,40.0627,40.0627,40.0043,40.0335,155969.0
2023-02-10 14:00:00,41.11,41.12,41.04,41.1,55755.0,40.0335,40.0432,39.9653,40.0237,55755.0
2023-02-10 14:05:00,41.09,41.14,41.09,41.13,40892.0,40.014,40.0627,40.014,40.053,40892.0
2023-02-10 14:10:00,41.13,41.25,41.12,41.25,92931.0,40.053,40.1698,40.0432,40.1698,92931.0
2023-02-10 14:15:00,41.25,41.29,41.24,41.27,81878.0,40.1698,40.2088,40.1601,40.1893,81878.0
2023-02-10 14:20:00,41.27,41.31,41.27,41.27,31290.0,40.1893,40.2282,40.1893,40.1893,31290.0
2023-02-10 14:25:00,41.27,41.31,41.26,41.28,82451.0,40.1893,40.2282,40.1795,40.199,82451.0
2023-02-10 14:30:00,41.28,41.38,41.27,41.36,219399.0,40.199,40.2964,40.1893,40.2769,219399.0
2023-02-10 14:35:00,41.36,41.38,41.29,41.34,53640.0,40.2769,40.2964,40.2088,40.2575,53640.0
2023-02-10 14:40:00,41.34,41.35,41.29,41.34,44762.0,40.2575,40.2672,40.2088,40.2575,44762.0
2023-02-10 14:45:00,41.34,41.34,41.29,41.31,95311.0,40.2575,40.2575,40.2088,40.2282,95311.0
2023-02-10 14:50:00,41.31,41.41,41.3,41.4,43272.0,40.2282,40.3256,40.2185,40.3159,43272.0
2023-02-10 14:55:00,41.41,41.41,41.32,41.37,62635.0,40.3256,40.3256,40.238,40.2867,62635.0
2023-02-10 15:00:00,41.36,41.43,41.32,41.34,63636.0,40.2769,40.3451,40.238,40.2575,63636.0
2023-02-10 15:05:00,41.34,41.4,41.34,41.36,48267.0,40.2575,40.3159,40.2575,40.2769,48267.0
2023-02-10 15:10:00,41.35,41.4,41.31,41.31,100105.0,40.2672,40.3159,40.2282,40.2282,100105.0
2023-02-10 15:15:00,41.32,41.33,41.26,41.29,85845.0,40.238,40.2477,40.1795,40.2088,85845.0
2023-02-10 15:20:00,41.29,41.31,41.26,41.27,72872.0,40.2088,40.2282,40.1795,40.1893,72872.0
2023-02-10 15:25:00,41.27,41.33,41.27,41.3,60123.0,40.1893,40.2477,40.1893,40.2185,60123.0
2023-02-10 15:30:00,41.3,41.36,41.3,41.32,98349.0,40.2185,40.2769,40.2185,40.238,98349.0
2023-02-10 15:35:00,41.32,41.37,41.31,41.37,94101.0,40.238,40.2867,40.2282,40.2867,94101.0
2023-02-10 15:40:00,41.37,41.37,41.29,41.33,154948.0,40.2867,40.2867,40.2088,40.2477,154948.0
2023-02-10 15:45:00,41.33,41.37,41.32,41.35,160609.0,40.2477,40.2867,40.238,40.2672,160609.0
2023-02-10 15:50:00,41.36,41.42,41.27,41.38,334524.0,40.2769,40.3354,40.1893,40.2964,334524.0
2023-02-10 15:55:00,41.38,41.41,41.34,41.36,468596.0,40.2964,40.3256,40.2575,40.2769,468596.0
2023-02-13 09:30:00,40.73,41.34,40.72,41.29,694700.0,39.6634,40.2575,39.6537,40.2088,694700.0
2023-02-13 09:35:00,41.29,41.48,41.16,41.46,190134.0,40.2088,40.3938,40.0822,40.3743,190134.0
2023-02-13 09:40:00,41.48,41.57,41.36,41.51,195564.0,40.3938,40.4814,40.2769,40.423,195564.0
2023-02-13 09:45:00,41.5,41.65,41.44,41.52,221710.0,40.4133,40.5593,40.3548,40.4327,221710.0
2023-02-13 09:50:00,41.52,41.58,41.38,41.46,150633.0,40.4327,40.4912,40.2964,40.3743,150633.0
2023-02-13 09:55:00,41.47,41.59,41.46,41.53,111636.0,40.3841,40.5009,40.3743,40.4425,111636.0
2023-02-13 10:00:00,41.55,41.61,41.51,41.55,107578.0,40.462,40.5204,40.423,40.462,107578.0
2023-02-13 10:05:00,41.55,41.58,41.49,41.51,84364.0,40.462,40.4912,40.4035,40.423,84364.0
2023-02-13 10:10:00,41.5,41.53,41.41,41.51,82520.0,40.4133,40.4425,40.3256,40.423,82520.0
2023-02-13 10:15:00,41.52,41.59,41.51,41.57,113643.0,40.4327,40.5009,40.423,40.4814,113643.0
2023-02-13 10:20:00,41.57,41.61,41.53,41.61,74206.0,40.4814,40.5204,40.4425,40.5204,74206.0
2023-02-13 10:25:00,41.61,41.72,41.6,41.71,114245.0,40.5204,40.6275,40.5106,40.6178,114245.0
2023-02-13 10:30:00,41.71,41.71,41.63,41.71,82009.0,40.6178,40.6178,40.5399,40.6178,82009.0
2023-02-13 10:35:00,41.7,41.73,41.55,41.55,72541.0,40.608,40.6372,40.462,40.462,72541.0
2023-02-13 10:40:00,41.55,41.63,41.55,41.63,111488.0,40.462,40.5399,40.462,40.5399,111488.0
2023-02-13 10:45:00,41.63,41.76,41.59,41.76,124140.0,40.5399,40.6665,40.5009,40.6665,124140.0
2023-02-13 10:50:00,41.76,41.76,41.66,41.66,123261.0,40.6665,40.6665,40.5691,40.5691,123261.0
2023-02-13 10:55:00,41.66,41.7,41.63,41.64,151239.0,40.5691,40.608,40.5399,40.5496,151239.0
2023-02-13 11:00:00,41.64,41.68,41.59,41.62,107072.0,40.5496,40.5886,40.5009,40.5301,107072.0
2023-02-13 11:05:00,41.62,41.63,41.55,41.57,92454.0,40.5301,40.5399,40.462,40.4814,92454.0
2023-02-13 11:10:00,41.57,41.59,41.51,41.58,90245.0,40.4814,40.5009,40.423,40.4912,90245.0
2023-02-13 11:15:00,41.58,41.62,41.49,41.55,104732.0,40.4912,40.5301,40.4035,40.462,104732.0
2023-02-13 11:20:00,41.54,41.56,41.52,41.55,76025.0,40.4522,40.4717,40.4327,40.462,76025.0
2023-02-13 11:25:00,41.55,41.58,41.48,41.58,88422.0,40.462,40.4912,40.3938,40.4912,88422.0
2023-02-13 11:30:00,41.58,41.61,41.54,41.57,83469.0,40.4912,40.5204,40.4522,40.4814,83469.0
2023-02-13 11:35:00,41.57,41.57,41.48,41.48,101148.0,40.4814,40.4814,40.3938,40.3938,101148.0
2023-02-13 11:40:00,41.48,41.72,41.48,41.71,167164.0,40.3938,40.6275,40.3938,40.6178,167164.0
2023-02-13 11:45:00,41.71,41.73,41.67,41.68,94571.0,40.6178,40.6372,40.5788,40.5886,94571.0
2023-02-13 11:50:00,41.67,41.68,41.55,41.56,73752.0,40.5788,40.5886,40.462,40.4717,73752.0
2023-02-13 11:55:00,41.56,41.59,41.53,41.58,53728.0,40.4717,40.5009,40.4425,40.4912,53728.0
2023-02-13 12:00:00,41.58,41.61,41.56,41.59,59759.0,40.4912,40.5204,40.4717,40.5009,59759.0
2023-02-13 12:05:00,41.6,41.69,41.59,41.64,76728.0,40.5106,40.5983,40.5009,40.5496,76728.0
2023-02-13 12:10:00,41.64,41.66,41.62,41.64,35325.0,40.5496,40.5691,40.5301,40.5496,35325.0
2023-02-13 12:15:00,41.64,41.66,41.61,41.64,74382.0,40.5496,40.5691,40.5204,40.5496,74382.0
2023-02-13 12:20:00,41.65,41.7,41.63,41.7,65320.0,40.5593,40.608,40.5399,40.608,65320.0
2023-02-13 12:25:00,41.7,41.71,41.64,41.7,50702.0,40.608,40.6178,40.5496,40.608,50702.0
2023-02-13 12:30:00,41.69,41.72,41.67,41.71,43857.0,40.5983,40.6275,40.5788,40.6178,43857.0
2023-02-13 12:35:00,41.72,41.79,41.71,41.77,94404.0,40.6275,40.6957,40.6178,40.6762,94404.0
2023-02-13 12:40:00,41.77,41.86,41.77,41.83,113570.0,40.6762,40.7638,40.6762,40.7346,113570.0
2023-02-13 12:45:00,41.83,41.86,41.82,41.84,59219.0,40.7346,40.7638,40.7249,40.7444,59219.0
2023-02-13 12:50:00,41.85,41.86,41.82,41.85,38606.0,40.7541,40.7638,40.7249,40.7541,38606.0
2023-02-13 12:55:00,41.84,41.85,41.77,41.79,67995.0,40.7444,40.7541,40.6762,40.6957,67995.0
2023-02-13 13:00:00,41.78,41.8,41.73,41.79,65526.0,40.6859,40.7054,40.6372,40.6957,65526.0
2023-02-13 13:05:00,41.78,41.8,41.74,41.77,67560.0,40.6859,40.7054,40.647,40.6762,67560.0
2023-02-13 13:10:00,41.76,41.78,41.69,41.77,129940.0,40.6665,40.6859,40.5983,40.6762,129940.0
2023-02-13 13:15:00,41.77,41.84,41.77,41.84,71468.0,40.6762,40.7444,40.6762,40.7444,71468.0
2023-02-13 13:20:00,41.84,41.85,41.8,41.82,37193.0,40.7444,40.7541,40.7054,40.7249,37193.0
2023-02-13 13:25:00,41.82,41.92,41.81,41.9,147563.0,40.7249,40.8223,40.7151,40.8028,147563.0
2023-02-13 13:30:00,41.9,41.94,41.86,41.87,107664.0,40.8028,40.8417,40.7638,40.7736,107664.0
2023-02-13 13:35:00,41.86,41.87,41.76,41.79,57705.0,40.7638,40.7736,40.6665,40.6957,57705.0
2023-02-13 13:40:00,41.79,41.82,41.74,41.77,64197.0,40.6957,40.7249,40.647,40.6762,64197.0
2023-02-13 13:45:00,41.77,41.81,41.76,41.78,49407.0,40.6762,40.7151,40.6665,40.6859,49407.0
2023-02-13 13:50:00,41.77,41.83,41.77,41.8,49556.0,40.6762,40.7346,40.6762,40.7054,49556.0
2023-02-13 13:55:00,41.8,41.82,41.77,41.79,21534.0,40.7054,40.7249,40.6762,40.6957,21534.0
2023-02-13 14:00:00,41.79,41.83,41.77,41.8,57720.0,40.6957,40.7346,40.6762,40.7054,57720.0
2023-02-13 14:05:00,41.81,41.84,41.77,41.79,66068.0,40.7151,40.7444,40.6762,40.6957,66068.0
2023-02-13 14:10:00,41.79,41.95,41.79,41.91,256331.0,40.6957,40.8515,40.6957,40.8125,256331.0
2023-02-13 14:15:00,41.92,42.08,41.91,42.0,446204.0,40.8223,40.9781,40.8125,40.9002,446204.0
2023-02-13 14:20:00,42.0,42.08,42.0,42.05,196189.0,40.9002,40.9781,40.9002,40.9489,196189.0
2023-02-13 14:25:00,42.05,42.07,41.99,42.04,156171.0,40.9489,40.9683,40.8904,40.9391,156171.0
2023-02-13 14:30:00,42.04,42.08,41.94,41.94,139893.0,40.9391,40.9781,40.8417,40.8417,139893.0
2023-02-13 14:35:00,41.94,42.0,41.91,41.95,111273.0,40.8417,40.9002,40.8125,40.8515,111273.0
2023-02-13 14:40:00,41.96,41.96,41.87,41.9,71273.0,40.8612,40.8612,40.7736,40.8028,71273.0
2023-02-13 14:45:00,41.9,41.91,41.83,41.87,93537.0,40.8028,40.8125,40.7346,40.7736,93537.0
2023-02-13 14:50:00,41.86,41.95,41.86,41.91,131642.0,40.7638,40.8515,40.7638,40.8125,131642.0
2023-02-13 14:55:00,41.91,41.93,41.86,41.9,94491.0,40.8125,40.832,40.7638,40.8028,94491.0
2023-02-13 15:00:00,41.9,41.91,41.83,41.91,51912.0,40.8028,40.8125,40.7346,40.8125,51912.0
2023-02-13 15:05:00,41.91,41.94,41.86,41.9,125229.0,40.8125,40.8417,40.7638,40.8028,125229.0
2023-02-13 15:10:00,41.9,42.02,41.89,41.99,134914.0,40.8028,40.9196,40.7931,40.8904,134914.0
2023-02-13 15:15:00,42.0,42.02,41.94,41.97,103358.0,40.9002,40.9196,40.8417,40.871,103358.0
2023-02-13 15:20:00,41.97,41.97,41.88,41.88,111103.0,40.871,40.871,40.7833,40.7833,111103.0
2023-02-13 15:25:00,41.89,41.91,41.87,41.9,80710.0,40.7931,40.8125,40.7736,40.8028,80710.0
2023-02-13 15:30:00,41.89,41.99,41.88,41.98,98170.0,40.7931,40.8904,40.7833,40.8807,98170.0
2023-02-13 15:35:00,41.98,42.02,41.95,42.0,150627.0,40.8807,40.9196,40.8515,40.9002,150627.0
2023-02-13 15:40:00,41.99,42.05,41.99,42.02,145320.0,40.8904,40.9489,40.8904,40.9196,145320.0
2023-02-13 15:45:00,42.01,42.05,41.97,41.98,205277.0,40.9099,40.9489,40.871,40.8807,205277.0
2023-02-13 15:50:00,41.98,41.99,41.93,41.98,421588.0,40.8807,40.8904,40.832,40.8807,421588.0
2023-02-13 15:55:00,41.98,42.04,41.93,42.03,615204.0,40.8807,40.9391,40.832,40.9294,615204.0
2023-02-14 09:30:00,41.7,41.88,41.69,41.83,259088.0,40.608,40.7833,40.5983,40.7346,259088.0
2023-02-14 09:35:00,41.85,41.95,41.79,41.94,156141.0,40.7541,40.8515,40.6957,40.8417,156141.0
2023-02-14 09:40:00,41.93,42.22,41.85,42.22,191728.0,40.832,41.1144,40.7541,41.1144,191728.0
2023-02-14 09:45:00,42.22,42.38,42.13,42.14,301419.0,41.1144,41.2702,41.0268,41.0365,301419.0
2023-02-14 09:50:00,42.15,42.29,42.13,42.23,108380.0,41.0462,41.1826,41.0268,41.1241,108380.0
2023-02-14 09:55:00,42.23,42.51,42.23,42.48,131791.0,41.1241,41.3968,41.1241,41.3676,131791.0
2023-02-14 10:00:00,42.48,42.55,42.41,42.41,109401.0,41.3676,41.4358,41.2994,41.2994,109401.0
2023-02-14 10:05:00,42.41,42.44,42.35,42.43,119973.0,41.2994,41.3286,41.241,41.3189,119973.0
2023-02-14 10:10:00,42.43,42.51,42.36,42.41,199618.0,41.3189,41.3968,41.2507,41.2994,199618.0
2023-02-14 10:15:00,42.42,42.45,42.32,42.34,90348.0,41.3092,41.3384,41.2118,41.2313,90348.0
2023-02-14 10:20:00,42.34,42.49,42.32,42.44,87675.0,41.2313,41.3773,41.2118,41.3286,87675.0
2023-02-14 10:25:00,42.44,42.44,42.2,42.21,60349.0,41.3286,41.3286,41.0949,41.1047,60349.0
2023-02-14 10:30:00,42.22,42.29,42.17,42.24,96376.0,41.1144,41.1826,41.0657,41.1339,96376.0
2023-02-14 10:35:00,42.23,42.25,42.13,42.18,532961.0,41.1241,41.1436,41.0268,41.0755,532961.0
2023-02-14 10:40:00,42.19,42.31,42.15,42.31,272241.0,41.0852,41.2021,41.0462,41.2021,272241.0
2023-02-14 10:45:00,42.32,42.32,42.15,42.3,255844.0,41.2118,41.2118,41.0462,41.1923,255844.0
2023-02-14 10:50:00,42.3,42.32,42.2,42.28,155990.0,41.1923,41.2118,41.0949,41.1728,155990.0
2023-02-14 10:55:00,42.29,42.37,42.23,42.32,175874.0,41.1826,41.2605,41.1241,41.2118,175874.0
2023-02-14 11:00:00,42.32,42.51,42.3,42.44,83496.0,41.2118,41.3968,41.1923,41.3286,83496.0
2023-02-14 11:05:00,42.45,42.5,42.36,42.39,118061.0,41.3384,41.3871,41.2507,41.28,118061.0
2023-02-14 11:10:00,42.39,42.45,42.38,42.45,62811.0,41.28,41.3384,41.2702,41.3384,62811.0
2023-02-14 11:15:00,42.45,42.5,42.4,42.49,103880.0,41.3384,41.3871,41.2897,41.3773,103880.0
2023-02-14 11:20:00,42.5,42.63,42.48,42.6,157684.0,41.3871,41.5137,41.3676,41.4845,157684.0
2023-02-14 11:25:00,42.6,42.6,42.29,42.31,77062.0,41.4845,41.4845,41.1826,41.2021,77062.0
2023-02-14 11:30:00,42.3,42.3,42.2,42.23,134587.0,41.1923,41.1923,41.0949,41.1241,134587.0
2023-02-14 11:35:00,42.24,42.3,42.23,42.24,56232.0,41.1339,41.1923,41.1241,41.1339,56232.0
2023-02-14 11:40:00,42.25,42.27,42.2,42.23,55215.0,41.1436,41.1631,41.0949,41.1241,55215.0
2023-02-14 11:45:00,42.23,42.35,42.22,42.33,59940.0,41.1241,41.241,41.1144,41.2215,59940.0
2023-02-14 11:50:00,42.33,42.33,42.2,42.28,89617.0,41.2215,41.2215,41.0949,41.1728,89617.0
2023-02-14 11:55:00,42.28,42.34,42.25,42.33,58473.0,41.1728,41.2313,41.1436,41.2215,58473.0
2023-02-14 12:00:00,42.32,42.38,42.31,42.34,58689.0,41.2118,41.2702,41.2021,41.2313,58689.0
2023-02-14 12:05:00,42.34,42.41,42.32,42.39,44263.0,41.2313,41.2994,41.2118,41.28,44263.0
2023-02-14 12:10:00,42.39,42.49,42.38,42.48,75276.0,41.28,41.3773,41.2702,41.3676,75276.0
2023-02-14 12:15:00,42.47,42.48,42.41,42.42,71516.0,41.3579,41.3676,41.2994,41.3092,71516.0
2023-02-14 12:20:00,42.42,42.46,42.4,42.41,66713.0,41.3092,41.3481,41.2897,41.2994,66713.0
2023-02-14 12:25:00,42.4,42.48,42.4,42.44,56199.0,41.2897,41.3676,41.2897,41.3286,56199.0
2023-02-14 12:30:00,42.44,42.48,42.4,42.44,86764.0,41.3286,41.3676,41.2897,41.3286,86764.0
2023-02-14 12:35:00,42.43,42.44,42.27,42.36,232794.0,41.3189,41.3286,41.1631,41.2507,232794.0
2023-02-14 12:40:00,42.37,42.41,42.28,42.36,167490.0,41.2605,41.2994,41.1728,41.2507,167490.0
2023-02-14 12:45:00,42.35,42.41,42.33,42.36,86766.0,41.241,41.2994,41.2215,41.2507,86766.0
2023-02-14 12:50:00,42.35,42.39,42.3,42.36,42251.0,41.241,41.28,41.1923,41.2507,42251.0
2023-02-14 12:55:00,42.35,42.44,42.34,42.43,49237.0,41.241,41.3286,41.2313,41.3189,49237.0
2023-02-14 13:00:00,42.42,42.64,42.41,42.59,118040.0,41.3092,41.5234,41.2994,41.4747,118040.0
2023-02-14 13:05:00,42.59,42.69,42.55,42.56,160580.0,41.4747,41.5721,41.4358,41.4455,160580.0
2023-02-14 13:10:00,42.55,42.59,42.52,42.59,94276.0,41.4358,41.4747,41.4066,41.4747,94276.0
2023-02-14 13:15:00,42.59,42.67,42.56,42.61,104914.0,41.4747,41.5526,41.4455,41.4942,104914.0
2023-02-14 13:20:00,42.61,42.68,42.6,42.66,177728.0,41.4942,41.5624,41.4845,41.5429,177728.0
2023-02-14 13:25:00,42.68,42.73,42.66,42.72,120078.0,41.5624,41.6111,41.5429,41.6013,120078.0
2023-02-14 13:30:00,42.72,42.73,42.66,42.68,98755.0,41.6013,41.6111,41.5429,41.5624,98755.0
2023-02-14 13:35:00,42.68,42.71,42.62,42.66,80428.0,41.5624,41.5916,41.5039,41.5429,80428.0
2023-02-14 13:40:00,42.66,42.66,42.48,42.49,100224.0,41.5429,41.5429,41.3676,41.3773,100224.0
2023-02-14 13:45:00,42.5,42.58,42.49,42.57,54230.0,41.3871,41.465,41.3773,41.4552,54230.0
2023-02-14 13:50:00,42.57,42.59,42.55,42.55,49080.0,41.4552,41.4747,41.4358,41.4358,49080.0
2023-02-14 13:55:00,42.55,42.61,42.5,42.51,72213.0,41.4358,41.4942,41.3871,41.3968,72213.0
2023-02-14 14:00:00,42.51,42.51,42.45,42.46,120454.0,41.3968,41.3968,41.3384,41.3481,120454.0
2023-02-14 14:05:00,42.46,42.46,42.29,42.38,174565.0,41.3481,41.3481,41.1826,41.2702,174565.0
2023-02-14 14:10:00,42.38,42.42,42.35,42.41,65035.0,41.2702,41.3092,41.241,41.2994,65035.0
2023-02-14 14:15:00,42.41,42.52,42.4,42.5,68870.0,41.2994,41.4066,41.2897,41.3871,68870.0
2023-02-14 14:20:00,42.49,42.52,42.43,42.44,37737.0,41.3773,41.4066,41.3189,41.3286,37737.0
2023-02-14 14:25:00,42.44,42.45,42.4,42.44,55024.0,41.3286,41.3384,41.2897,41.3286,55024.0
2023-02-14 14:30:00,42.44,42.53,42.43,42.52,77174.0,41.3286,41.4163,41.3189,41.4066,77174.0
2023-02-14 14:35:00,42.52,42.58,42.51,42.53,62554.0,41.4066,41.465,41.3968,41.4163,62554.0
2023-02-14 14:40:00,42.53,42.57,42.5,42.51,76662.0,41.4163,41.4552,41.3871,41.3968,76662.0
2023-02-14 14:45:00,42.51,42.56,42.49,42.55,56933.0,41.3968,41.4455,41.3773,41.4358,56933.0
2023-02-14 14:50:00,42.55,42.59,42.53,42.58,80183.0,41.4358,41.4747,41.4163,41.465,80183.0
2023-02-14 14:55:00,42.57,42.58,42.53,42.55,77391.0,41.4552,41.465,41.4163,41.4358,77391.0
2023-02-14 15:00:00,42.56,42.65,42.55,42.56,117125.0,41.4455,41.5332,41.4358,41.4455,117125.0
2023-02-14 15:05:00,42.56,42.57,42.51,42.54,66314.0,41.4455,41.4552,41.3968,41.426,66314.0
2023-02-14 15:10:00,42.53,42.53,42.46,42.5,93099.0,41.4163,41.4163,41.3481,41.3871,93099.0
2023-02-14 15:15:00,42.51,42.54,42.44,42.52,201465.0,41.3968,41.426,41.3286,41.4066,201465.0
2023-02-14 15:20:00,42.52,42.6,42.52,42.55,142478.0,41.4066,41.4845,41.4066,41.4358,142478.0
2023-02-14 15:25:00,42.55,42.58,42.5,42.52,85169.0,41.4358,41.465,41.3871,41.4066,85169.0
2023-02-14 15:30:00,42.52,42.58,42.48,42.54,120298.0,41.4066,41.465,41.3676,41.426,120298.0
2023-02-14 15:35:00,42.55,42.59,42.53,42.58,182804.0,41.4358,41.4747,41.4163,41.465,182804.0
2023-02-14 15:40:00,42.57,42.58,42.52,42.55,173732.0,41.4552,41.465,41.4066,41.4358,173732.0
2023-02-14 15:45:00,42.55,42.56,42.49,42.52,164551.0,41.4358,41.4455,41.3773,41.4066,164551.0
2023-02-14 15:50:00,42.52,42.59,42.49,42.59,336956.0,41.4066,41.4747,41.3773,41.4747,336956.0
2023-02-14 15:55:00,42.59,42.63,42.39,42.4,1010159.0,41.4747,41.5137,41.28,41.2897,1010159.0
2023-02-15 09:30:00,42.14,42.3,42.05,42.19,290004.0,41.0365,41.1923,40.9489,41.0852,290004.0
2023-02-15 09:35:00,42.19,42.22,42.1,42.14,179281.0,41.0852,41.1144,40.9976,41.0365,179281.0
2023-02-15 09:40:00,42.14,42.41,42.1,42.37,274842.0,41.0365,41.2994,40.9976,41.2605,274842.0
2023-02-15 09:45:00,42.36,42.48,42.3,42.34,184471.0,41.2507,41.3676,41.1923,41.2313,184471.0
2023-02-15 09:50:00,42.34,42.36,42.14,42.15,168266.0,41.2313,41.2507,41.0365,41.0462,168266.0
2023-02-15 09:55:00,42.15,42.2,42.09,42.19,124414.0,41.0462,41.0949,40.9878,41.0852,124414.0
2023-02-15 10:00:00,42.2,42.28,42.18,42.25,143749.0,41.0949,41.1728,41.0755,41.1436,143749.0
2023-02-15 10:05:00,42.25,42.32,42.19,42.3,220094.0,41.1436,41.2118,41.0852,41.1923,220094.0
2023-02-15 10:10:00,42.29,42.36,42.23,42.29,120163.0,41.1826,41.2507,41.1241,41.1826,120163.0
2023-02-15 10:15:00,42.29,42.41,42.28,42.34,118117.0,41.1826,41.2994,41.1728,41.2313,118117.0
2023-02-15 10:20:00,42.34,42.38,42.25,42.26,86491.0,41.2313,41.2702,41.1436,41.1534,86491.0
2023-02-15 10:25:00,42.25,42.29,42.21,42.25,100250.0,41.1436,41.1826,41.1047,41.1436,100250.0
2023-02-15 10:30:00,42.25,42.36,42.21,42.33,97837.0,41.1436,41.2507,41.1047,41.2215,97837.0
2023-02-15 10:35:00,42.34,42.36,42.24,42.26,75534.0,41.2313,41.2507,41.1339,41.1534,75534.0
2023-02-15 10:40:00,42.26,42.28,42.19,42.22,109506.0,41.1534,41.1728,41.0852,41.1144,109506.0
2023-02-15 10:45:00,42.22,42.28,42.18,42.25,163892.0,41.1144,41.1728,41.0755,41.1436,163892.0
2023-02-15 10:50:00,42.25,42.3,42.22,42.26,146665.0,41.1436,41.1923,41.1144,41.1534,146665.0
2023-02-15 10:55:00,42.26,42.34,42.24,42.3,81753.0,41.1534,41.2313,41.1339,41.1923,81753.0
2023-02-15 11:00:00,42.29,42.46,42.29,42.44,119371.0,41.1826,41.3481,41.1826,41.3286,119371.0
2023-02-15 11:05:00,42.45,42.55,42.43,42.54,79798.0,41.3384,41.4358,41.3189,41.426,79798.0
2023-02-15 11:10:00,42.54,42.55,42.5,42.53,54479.0,41.426,41.4358,41.3871,41.4163,54479.0
2023-02-15 11:15:00,42.52,42.57,42.5,42.55,56174.0,41.4066,41.4552,41.3871,41.4358,56174.0
2023-02-15 11:20:00,42.56,42.57,42.48,42.48,115036.0,41.4455,41.4552,41.3676,41.3676,115036.0
2023-02-15 11:25:00,42.48,42.5,42.45,42.5,90302.0,41.3676,41.3871,41.3384,41.3871,90302.0
2023-02-15 11:30:00,42.49,42.51,42.4,42.44,71650.0,41.3773,41.3968,41.2897,41.3286,71650.0
2023-02-15 11:35:00,42.44,42.45,42.4,42.41,63625.0,41.3286,41.3384,41.2897,41.2994,63625.0
2023-02-15 11:40:00,42.41,42.45,42.38,42.43,81630.0,41.2994,41.3384,41.2702,41.3189,81630.0
2023-02-15 11:45:00,42.43,42.49,42.41,42.47,73109.0,41.3189,41.3773,41.2994,41.3579,73109.0
2023-02-15 11:50:00,42.46,42.5,42.44,42.48,55999.0,41.3481,41.3871,41.3286,41.3676,55999.0
2023-02-15 11:55:00,42.48,42.5,42.4,42.43,70933.0,41.3676,41.3871,41.2897,41.3189,70933.0
2023-02-15 12:00:00,42.44,42.45,42.35,42.36,61225.0,41.3286,41.3384,41.241,41.2507,61225.0
2023-02-15 12:05:00,42.37,42.39,42.29,42.32,79750.0,41.2605,41.28,41.1826,41.2118,79750.0
2023-02-15 12:10:00,42.32,42.35,42.29,42.3,80399.0,41.2118,41.241,41.1826,41.1923,80399.0
2023-02-15 12:15:00,42.31,42.41,42.29,42.38,162041.0,41.2021,41.2994,41.1826,41.2702,162041.0
2023-02-15 12:20:00,42.38,42.38,42.31,42.33,50973.0,41.2702,41.2702,41.2021,41.2215,50973.0
2023-02-15 12:25:00,42.34,42.35,42.28,42.3,61146.0,41.2313,41.241,41.1728,41.1923,61146.0
2023-02-15 12:30:00,42.3,42.39,42.29,42.39,83537.0,41.1923,41.28,41.1826,41.28,83537.0
2023-02-15 12:35:00,42.39,42.46,42.39,42.45,113586.0,41.28,41.3481,41.28,41.3384,113586.0
2023-02-15 12:40:00,42.44,42.46,42.41,42.46,56626.0,41.3286,41.3481,41.2994,41.3481,56626.0
2023-02-15 12:45:00,42.46,42.47,42.39,42.41,101443.0,41.3481,41.3579,41.28,41.2994,101443.0
2023-02-15 12:50:00,42.42,42.47,42.37,42.47,99646.0,41.3092,41.3579,41.2605,41.3579,99646.0
2023-02-15 12:55:00,42.46,42.47,42.41,42.46,100415.0,41.3481,41.3579,41.2994,41.3481,100415.0
2023-02-15 13:00:00,42.46,42.48,42.44,42.45,67631.0,41.3481,41.3676,41.3286,41.3384,67631.0
2023-02-15 13:05:00,42.45,42.52,42.42,42.52,70279.0,41.3384,41.4066,41.3092,41.4066,70279.0
2023-02-15 13:10:00,42.52,42.57,42.51,42.55,48760.0,41.4066,41.4552,41.3968,41.4358,48760.0
2023-02-15 13:15:00,42.55,42.62,42.54,42.6,66368.0,41.4358,41.5039,41.426,41.4845,66368.0
2023-02-15 13:20:00,42.6,42.69,42.6,42.66,77009.0,41.4845,41.5721,41.4845,41.5429,77009.0
2023-02-15 13:25:00,42.66,42.72,42.65,42.72,67212.0,41.5429,41.6013,41.5332,41.6013,67212.0
2023-02-15 13:30:00,42.72,42.76,42.7,42.73,120836.0,41.6013,41.6403,41.5818,41.6111,120836.0
2023-02-15 13:35:00,42.72,42.75,42.71,42.75,41659.0,41.6013,41.6305,41.5916,41.6305,41659.0
2023-02-15 13:40:00,42.75,42.84,42.72,42.83,110616.0,41.6305,41.7182,41.6013,41.7084,110616.0
2023-02-15 13:45:00,42.83,42.87,42.8,42.84,61651.0,41.7084,41.7474,41.6792,41.7182,61651.0
2023-02-15 13:50:00,42.84,42.86,42.81,42.86,63273.0,41.7182,41.7377,41.689,41.7377,63273.0
2023-02-15 13:55:00,42.86,42.86,42.78,42.84,80757.0,41.7377,41.7377,41.6597,41.7182,80757.0
2023-02-15 14:00:00,42.84,42.85,42.79,42.83,73009.0,41.7182,41.7279,41.6695,41.7084,73009.0
2023-02-15 14:05:00,42.84,42.89,42.81,42.88,66512.0,41.7182,41.7669,41.689,41.7571,66512.0
2023-02-15 14:10:00,42.88,42.9,42.84,42.88,109781.0,41.7571,41.7766,41.7182,41.7571,109781.0
2023-02-15 14:15:00,42.88,42.91,42.84,42.85,88610.0,41.7571,41.7863,41.7182,41.7279,88610.0
2023-02-15 14:20:00,42.85,42.88,42.84,42.84,66189.0,41.7279,41.7571,41.7182,41.7182,66189.0
2023-02-15 14:25:00,42.84,42.88,42.81,42.88,96841.0,41.7182,41.7571,41.689,41.7571,96841.0
2023-02-15 14:30:00,42.88,42.9,42.84,42.85,76354.0,41.7571,41.7766,41.7182,41.7279,76354.0
2023-02-15 14:35:00,42.85,42.87,42.81,42.87,68271.0,41.7279,41.7474,41.689,41.7474,68271.0
2023-02-15 14:40:00,42.87,42.92,42.85,42.91,128771.0,41.7474,41.7961,41.7279,41.7863,128771.0
2023-02-15 14:45:00,42.9,42.94,42.87,42.88,126481.0,41.7766,41.8156,41.7474,41.7571,126481.0
2023-02-15 14:50:00,42.88,42.9,42.83,42.86,68276.0,41.7571,41.7766,41.7084,41.7377,68276.0
2023-02-15 14:55:00,42.86,42.86,42.79,42.81,99781.0,41.7377,41.7377,41.6695,41.689,99781.0
2023-02-15 15:00:00,42.82,42.84,42.8,42.83,91644.0,41.6987,41.7182,41.6792,41.7084,91644.0
2023-02-15 15:05:00,42.83,42.89,42.83,42.88,80506.0,41.7084,41.7669,41.7084,41.7571,80506.0
2023-02-15 15:10:00,42.87,42.9,42.86,42.9,100370.0,41.7474,41.7766,41.7377,41.7766,100370.0
2023-02-15 15:15:00,42.9,42.94,42.87,42.88,104477.0,41.7766,41.8156,41.7474,41.7571,104477.0
2023-02-15 15:20:00,42.89,42.91,42.84,42.86,84981.0,41.7669,41.7863,41.7182,41.7377,84981.0
2023-02-15 15:25:00,42.86,42.9,42.85,42.88,85105.0,41.7377,41.7766,41.7279,41.7571,85105.0
2023-02-15 15:30:00,42.87,42.88,42.8,42.86,152362.0,41.7474,41.7571,41.6792,41.7377,152362.0
2023-02-15 15:35:00,42.86,42.89,42.81,42.82,107964.0,41.7377,41.7669,41.689,41.6987,107964.0
2023-02-15 15:40:00,42.83,42.84,42.73,42.8,187772.0,41.7084,41.7182,41.6111,41.6792,187772.0
2023-02-15 15:45:00,42.8,42.83,42.75,42.78,255688.0,41.6792,41.7084,41.6305,41.6597,255688.0
2023-02-15 15:50:00,42.78,42.84,42.76,42.82,269235.0,41.6597,41.7182,41.6403,41.6987,269235.0
2023-02-15 15:55:00,42.82,42.98,42.8,42.95,784397.0,41.6987,41.8545,41.6792,41.8253,784397.0
2023-02-16 09:30:00,42.39,42.52,42.28,42.44,373490.0,41.28,41.4066,41.1728,41.3286,373490.0
2023-02-16 09:35:00,42.45,42.51,42.22,42.51,242807.0,41.3384,41.3968,41.1144,41.3968,242807.0
2023-02-16 09:40:00,42.51,42.73,42.5,42.69,197634.0,41.3968,41.6111,41.3871,41.5721,197634.0
2023-02-16 09:45:00,42.7,42.72,42.56,42.56,121201.0,41.5818,41.6013,41.4455,41.4455,121201.0
2023-02-16 09:50:00,42.55,42.62,42.48,42.55,99611.0,41.4358,41.5039,41.3676,41.4358,99611.0
2023-02-16 09:55:00,42.55,42.7,42.5,42.51,251935.0,41.4358,41.5818,41.3871,41.3968,251935.0
2023-02-16 10:00:00,42.52,42.62,42.48,42.55,139997.0,41.4066,41.5039,41.3676,41.4358,139997.0
2023-02-16 10:05:00,42.55,42.69,42.53,42.62,140810.0,41.4358,41.5721,41.4163,41.5039,140810.0
2023-02-16 10:10:00,42.61,42.72,42.57,42.64,106670.0,41.4942,41.6013,41.4552,41.5234,106670.0
2023-02-16 10:15:00,42.66,42.75,42.63,42.75,143543.0,41.5429,41.6305,41.5137,41.6305,143543.0
2023-02-16 10:20:00,42.75,42.85,42.74,42.84,182686.0,41.6305,41.7279,41.6208,41.7182,182686.0
2023-02-16 10:25:00,42.84,42.91,42.79,42.89,173904.0,41.7182,41.7863,41.6695,41.7669,173904.0
2023-02-16 10:30:00,42.89,42.95,42.85,42.93,138337.0,41.7669,41.8253,41.7279,41.8058,138337.0
2023-02-16 10:35:00,42.93,42.94,42.83,42.88,105894.0,41.8058,41.8156,41.7084,41.7571,105894.0
2023-02-16 10:40:00,42.87,42.96,42.86,42.94,108571.0,41.7474,41.835,41.7377,41.8156,108571.0
2023-02-16 10:45:00,42.94,43.08,42.93,43.05,261883.0,41.8156,41.9519,41.8058,41.9227,261883.0
2023-02-16 10:50:00,43.06,43.08,42.98,43.03,142039.0,41.9324,41.9519,41.8545,41.9032,142039.0
2023-02-16 10:55:00,43.02,43.09,42.95,43.09,149573.0,41.8935,41.9616,41.8253,41.9616,149573.0
2023-02-16 11:00:00,43.09,43.19,43.08,43.16,106048.0,41.9616,42.059,41.9519,42.0298,106048.0
2023-02-16 11:05:00,43.16,43.18,43.02,43.12,89129.0,42.0298,42.0493,41.8935,41.9908,89129.0
2023-02-16 11:10:00,43.12,43.16,43.1,43.11,163657.0,41.9908,42.0298,41.9714,41.9811,163657.0
2023-02-16 11:15:00,43.11,43.11,43.02,43.09,98360.0,41.9811,41.9811,41.8935,41.9616,98360.0
2023-02-16 11:20:00,43.09,43.16,43.03,43.15,107447.0,41.9616,42.0298,41.9032,42.0201,107447.0
2023-02-16 11:25:00,43.15,43.19,43.09,43.18,132272.0,42.0201,42.059,41.9616,42.0493,132272.0
2023-02-16 11:30:00,43.18,43.34,43.17,43.33,345057.0,42.0493,42.2051,42.0395,42.1953,345057.0
2023-02-16 11:35:00,43.32,43.33,43.19,43.21,167984.0,42.1856,42.1953,42.059,42.0785,167984.0
2023-02-16 11:40:00,43.22,43.27,43.18,43.22,146550.0,42.0882,42.1369,42.0493,42.0882,146550.0
2023-02-16 11:45:00,43.21,43.37,43.21,43.36,210747.0,42.0785,42.2343,42.0785,42.2246,210747.0
2023-02-16 11:50:00,43.36,43.36,43.26,43.3,118822.0,42.2246,42.2246,42.1272,42.1661,118822.0
2023-02-16 11:55:00,43.3,43.35,43.28,43.3,114947.0,42.1661,42.2148,42.1467,42.1661,114947.0
2023-02-16 12:00:00,43.29,43.34,43.27,43.34,102135.0,42.1564,42.2051,42.1369,42.2051,102135.0
2023-02-16 12:05:00,43.33,43.4,43.32,43.35,98787.0,42.1953,42.2635,42.1856,42.2148,98787.0
2023-02-16 12:10:00,43.35,43.39,43.33,43.36,76942.0,42.2148,42.2538,42.1953,42.2246,76942.0
2023-02-16 12:15:00,43.36,43.38,43.26,43.27,124675.0,42.2246,42.244,42.1272,42.1369,124675.0
2023-02-16 12:20:00,43.27,43.4,43.27,43.4,85594.0,42.1369,42.2635,42.1369,42.2635,85594.0
2023-02-16 12:25:00,43.4,43.43,43.37,43.4,88652.0,42.2635,42.2927,42.2343,42.2635,88652.0
2023-02-16 12:30:00,43.39,43.46,43.37,43.44,82023.0,42.2538,42.3219,42.2343,42.3025,82023.0
2023-02-16 12:35:00,43.44,43.49,43.43,43.47,112501.0,42.3025,42.3512,42.2927,42.3317,112501.0
2023-02-16 12:40:00,43.46,43.54,43.46,43.54,146094.0,42.3219,42.3998,42.3219,42.3998,146094.0
2023-02-16 12:45:00,43.54,43.54,43.43,43.45,98409.0,42.3998,42.3998,42.2927,42.3122,98409.0
2023-02-16 12:50:00,43.45,43.46,43.35,43.37,159125.0,42.3122,42.3219,42.2148,42.2343,159125.0
2023-02-16 12:55:00,43.36,43.43,43.33,43.42,162265.0,42.2246,42.2927,42.1953,42.283,162265.0
2023-02-16 13:00:00,43.41,43.47,43.4,43.45,172507.0,42.2732,42.3317,42.2635,42.3122,172507.0
2023-02-16 13:05:00,43.46,43.49,43.44,43.48,100956.0,42.3219,42.3512,42.3025,42.3414,100956.0
2023-02-16 13:10:00,43.49,43.52,43.46,43.47,142459.0,42.3512,42.3804,42.3219,42.3317,142459.0
2023-02-16 13:15:00,43.46,43.48,43.42,43.48,95594.0,42.3219,42.3414,42.283,42.3414,95594.0
2023-02-16 13:20:00,43.48,43.48,43.39,43.45,165893.0,42.3414,42.3414,42.2538,42.3122,165893.0
2023-02-16 13:25:00,43.45,43.48,43.43,43.44,72311.0,42.3122,42.3414,42.2927,42.3025,72311.0
2023-02-16 13:30:00,43.44,43.47,43.41,43.43,119159.0,42.3025,42.3317,42.2732,42.2927,119159.0
2023-02-16 13:35:00,43.44,43.48,43.42,43.45,83333.0,42.3025,42.3414,42.283,42.3122,83333.0
2023-02-16 13:40:00,43.45,43.49,43.43,43.48,77423.0,42.3122,42.3512,42.2927,42.3414,77423.0
2023-02-16 13:45:00,43.48,43.52,43.46,43.48,122535.0,42.3414,42.3804,42.3219,42.3414,122535.0
2023-02-16 13:50:00,43.48,43.53,43.47,43.52,73970.0,42.3414,42.3901,42.3317,42.3804,73970.0
2023-02-16 13:55:00,43.52,43.54,43.5,43.53,85727.0,42.3804,42.3998,42.3609,42.3901,85727.0
2023-02-16 14:00:00,43.54,43.63,43.53,43.63,125483.0,42.3998,42.4875,42.3901,42.4875,125483.0
2023-02-16 14:05:00,43.63,43.63,43.52,43.53,124041.0,42.4875,42.4875,42.3804,42.3901,124041.0
2023-02-16 14:10:00,43.53,43.55,43.5,43.54,118556.0,42.3901,42.4096,42.3609,42.3998,118556.0
2023-02-16 14:15:00,43.54,43.55,43.5,43.52,79508.0,42.3998,42.4096,42.3609,42.3804,79508.0
2023-02-16 14:20:00,43.52,43.54,43.47,43.54,78082.0,42.3804,42.3998,42.3317,42.3998,78082.0
2023-02-16 14:25:00,43.53,43.58,43.52,43.58,57137.0,42.3901,42.4388,42.3804,42.4388,57137.0
2023-02-16 14:30:00,43.58,43.61,43.57,43.58,57991.0,42.4388,42.468,42.4291,42.4388,57991.0
2023-02-16 14:35:00,43.59,43.62,43.58,43.61,44245.0,42.4485,42.4777,42.4388,42.468,44245.0
2023-02-16 14:40:00,43.6,43.61,43.51,43.52,96407.0,42.4583,42.468,42.3706,42.3804,96407.0
2023-02-16 14:45:00,43.52,43.55,43.5,43.54,84064.0,42.3804,42.4096,42.3609,42.3998,84064.0
2023-02-16 14:50:00,43.54,43.57,43.52,43.54,70299.0,42.3998,42.4291,42.3804,42.3998,70299.0
2023-02-16 14:55:00,43.54,43.59,43.54,43.58,46841.0,42.3998,42.4485,42.3998,42.4388,46841.0
2023-02-16 15:00:00,43.58,43.61,43.51,43.52,172359.0,42.4388,42.468,42.3706,42.3804,172359.0
2023-02-16 15:05:00,43.51,43.58,43.42,43.51,279307.0,42.3706,42.4388,42.283,42.3706,279307.0
2023-02-16 15:10:00,43.5,43.52,43.44,43.44,154224.0,42.3609,42.3804,42.3025,42.3025,154224.0
2023-02-16 15:15:00,43.44,43.44,43.27,43.33,165002.0,42.3025,42.3025,42.1369,42.1953,165002.0
2023-02-16 15:20:00,43.32,43.33,43.19,43.22,160525.0,42.1856,42.1953,42.059,42.0882,160525.0
2023-02-16 15:25:00,43.22,43.26,43.1,43.1,149698.0,42.0882,42.1272,41.9714,41.9714,149698.0
2023-02-16 15:30:00,43.1,43.11,42.99,43.02,153053.0,41.9714,41.9811,41.8642,41.8935,153053.0
2023-02-16 15:35:00,43.02,43.09,43.0,43.02,162678.0,41.8935,41.9616,41.874,41.8935,162678.0
2023-02-16 15:40:00,43.03,43.04,42.93,42.98,194090.0,41.9032,41.9129,41.8058,41.8545,194090.0
2023-02-16 15:45:00,42.99,43.02,42.91,42.96,220186.0,41.8642,41.8935,41.7863,41.835,220186.0
2023-02-16 15:50:00,42.96,43.21,42.94,43.12,535897.0,41.835,42.0785,41.8156,41.9908,535897.0
2023-02-16 15:55:00,43.12,43.14,43.04,43.1,757799.0,41.9908,42.0103,41.9129,41.9714,757799.0
2023-02-17 09:30:00,43.0,43.13,42.92,43.06,361647.0,41.874,42.0006,41.7961,41.9324,361647.0
2023-02-17 09:35:00,43.06,43.13,42.74,42.74,275397.0,41.9324,42.0006,41.6208,41.6208,275397.0
2023-02-17 09:40:00,42.74,42.76,42.61,42.63,121557.0,41.6208,41.6403,41.4942,41.5137,121557.0
2023-02-17 09:45:00,42.62,42.63,42.47,42.52,180741.0,41.5039,41.5137,41.3579,41.4066,180741.0
2023-02-17 09:50:00,42.51,42.52,42.24,42.25,276555.0,41.3968,41.4066,41.1339,41.1436,276555.0
2023-02-17 09:55:00,42.25,42.35,42.19,42.32,162961.0,41.1436,41.241,41.0852,41.2118,162961.0
2023-02-17 10:00:00,42.33,42.43,42.29,42.4,137547.0,41.2215,41.3189,41.1826,41.2897,137547.0
2023-02-17 10:05:00,42.4,42.42,42.27,42.29,141020.0,41.2897,41.3092,41.1631,41.1826,141020.0
2023-02-17 10:10:00,42.28,42.39,42.25,42.31,92935.0,41.1728,41.28,41.1436,41.2021,92935.0
2023-02-17 10:15:00,42.32,42.41,42.25,42.38,154821.0,41.2118,41.2994,41.1436,41.2702,154821.0
2023-02-17 10:20:00,42.38,42.44,42.34,42.35,157582.0,41.2702,41.3286,41.2313,41.241,157582.0
2023-02-17 10:25:00,42.35,42.37,42.28,42.34,343311.0,41.241,41.2605,41.1728,41.2313,343311.0
2023-02-17 10:30:00,42.34,42.46,42.34,42.43,138697.0,41.2313,41.3481,41.2313,41.3189,138697.0
2023-02-17 10:35:00,42.43,42.66,42.41,42.62,244503.0,41.3189,41.5429,41.2994,41.5039,244503.0
2023-02-17 10:40:00,42.62,42.63,42.49,42.57,357486.0,41.5039,41.5137,41.3773,41.4552,357486.0
2023-02-17 10:45:00,42.57,42.65,42.51,42.55,135929.0,41.4552,41.5332,41.3968,41.4358,135929.0
2023-02-17 10:50:00,42.53,42.58,42.46,42.52,73590.0,41.4163,41.465,41.3481,41.4066,73590.0
2023-02-17 10:55:00,42.53,42.55,42.49,42.52,208135.0,41.4163,41.4358,41.3773,41.4066,208135.0
2023-02-17 11:00:00,42.52,42.55,42.41,42.48,84288.0,41.4066,41.4358,41.2994,41.3676,84288.0
2023-02-17 11:05:00,42.48,42.53,42.43,42.51,141805.0,41.3676,41.4163,41.3189,41.3968,141805.0
2023-02-17 11:10:00,42.51,42.62,42.5,42.62,84560.0,41.3968,41.5039,41.3871,41.5039,84560.0
2023-02-17 11:15:00,42.62,42.64,42.55,42.59,119649.0,41.5039,41.5234,41.4358,41.4747,119649.0
2023-02-17 11:20:00,42.59,42.6,42.4,42.46,83192.0,41.4747,41.4845,41.2897,41.3481,83192.0
2023-02-17 11:25:00,42.47,42.58,42.46,42.55,100150.0,41.3579,41.465,41.3481,41.4358,100150.0
2023-02-17 11:30:00,42.54,42.54,42.4,42.5,100175.0,41.426,41.426,41.2897,41.3871,100175.0
2023-02-17 11:35:00,42.49,42.5,42.43,42.5,88038.0,41.3773,41.3871,41.3189,41.3871,88038.0
2023-02-17 11:40:00,42.5,42.59,42.46,42.58,92227.0,41.3871,41.4747,41.3481,41.465,92227.0
2023-02-17 11:45:00,42.57,42.67,42.57,42.66,75259.0,41.4552,41.5526,41.4552,41.5429,75259.0
2023-02-17 11:50:00,42.65,42.65,42.56,42.57,82639.0,41.5332,41.5332,41.4455,41.4552,82639.0
2023-02-17 11:55:00,42.57,42.61,42.5,42.56,65462.0,41.4552,41.4942,41.3871,41.4455,65462.0
2023-02-17 12:00:00,42.56,42.65,42.55,42.61,62835.0,41.4455,41.5332,41.4358,41.4942,62835.0
2023-02-17 12:05:00,42.61,42.74,42.6,42.71,74147.0,41.4942,41.6208,41.4845,41.5916,74147.0
2023-02-17 12:10:00,42.71,42.78,42.68,42.78,82615.0,41.5916,41.6597,41.5624,41.6597,82615.0
2023-02-17 12:15:00,42.79,42.8,42.67,42.67,99814.0,41.6695,41.6792,41.5526,41.5526,99814.0
2023-02-17 12:20:00,42.67,42.74,42.66,42.71,72600.0,41.5526,41.6208,41.5429,41.5916,72600.0
2023-02-17 12:25:00,42.7,42.76,42.7,42.73,73621.0,41.5818,41.6403,41.5818,41.6111,73621.0
2023-02-17 12:30:00,42.73,42.74,42.68,42.72,52732.0,41.6111,41.6208,41.5624,41.6013,52732.0
2023-02-17 12:35:00,42.72,42.73,42.68,42.7,76123.0,41.6013,41.6111,41.5624,41.5818,76123.0
2023-02-17 12:40:00,42.7,42.71,42.65,42.69,75714.0,41.5818,41.5916,41.5332,41.5721,75714.0
2023-02-17 12:45:00,42.69,42.73,42.68,42.69,83490.0,41.5721,41.6111,41.5624,41.5721,83490.0
2023-02-17 12:50:00,42.68,42.7,42.65,42.67,100222.0,41.5624,41.5818,41.5332,41.5526,100222.0
2023-02-17 12:55:00,42.67,42.73,42.66,42.72,51152.0,41.5526,41.6111,41.5429,41.6013,51152.0
2023-02-17 13:00:00,42.72,42.74,42.69,42.72,70495.0,41.6013,41.6208,41.5721,41.6013,70495.0
2023-02-17 13:05:00,42.72,42.81,42.69,42.8,127848.0,41.6013,41.689,41.5721,41.6792,127848.0
2023-02-17 13:10:00,42.79,42.82,42.77,42.8,85675.0,41.6695,41.6987,41.65,41.6792,85675.0
2023-02-17 13:15:00,42.8,42.83,42.79,42.8,55852.0,41.6792,41.7084,41.6695,41.6792,55852.0
2023-02-17 13:20:00,42.8,42.8,42.7,42.72,72891.0,41.6792,41.6792,41.5818,41.6013,72891.0
2023-02-17 13:25:00,42.72,42.73,42.69,42.71,50384.0,41.6013,41.6111,41.5721,41.5916,50384.0
2023-02-17 13:30:00,42.71,42.71,42.67,42.7,49136.0,41.5916,41.5916,41.5526,41.5818,49136.0
2023-02-17 13:35:00,42.7,42.73,42.68,42.72,53247.0,41.5818,41.6111,41.5624,41.6013,53247.0
2023-02-17 13:40:00,42.72,42.8,42.71,42.78,61316.0,41.6013,41.6792,41.5916,41.6597,61316.0
2023-02-17 13:45:00,42.77,42.85,42.77,42.8,70638.0,41.65,41.7279,41.65,41.6792,70638.0
2023-02-17 13:50:00,42.8,42.8,42.75,42.78,69384.0,41.6792,41.6792,41.6305,41.6597,69384.0
2023-02-17 13:55:00,42.77,42.78,42.72,42.77,44892.0,41.65,41.6597,41.6013,41.65,44892.0
2023-02-17 14:00:00,42.78,42.83,42.76,42.77,73389.0,41.6597,41.7084,41.6403,41.65,73389.0
2023-02-17 14:05:00,42.77,42.79,42.75,42.77,41316.0,41.65,41.6695,41.6305,41.65,41316.0
2023-02-17 14:10:00,42.77,42.77,42.62,42.66,107347.0,41.65,41.65,41.5039,41.5429,107347.0
2023-02-17 14:15:00,42.66,42.73,42.65,42.72,119556.0,41.5429,41.6111,41.5332,41.6013,119556.0
2023-02-17 14:20:00,42.73,42.87,42.72,42.87,105651.0,41.6111,41.7474,41.6013,41.7474,105651.0
2023-02-17 14:25:00,42.87,42.93,42.81,42.88,143939.0,41.7474,41.8058,41.689,41.7571,143939.0
2023-02-17 14:30:00,42.88,42.95,42.88,42.93,94730.0,41.7571,41.8253,41.7571,41.8058,94730.0
2023-02-17 14:35:00,42.93,42.94,42.88,42.9,70988.0,41.8058,41.8156,41.7571,41.7766,70988.0
2023-02-17 14:40:00,42.89,42.89,42.82,42.86,95615.0,41.7669,41.7669,41.6987,41.7377,95615.0
2023-02-17 14:45:00,42.86,42.93,42.85,42.93,67680.0,41.7377,41.8058,41.7279,41.8058,67680.0
2023-02-17 14:50:00,42.93,43.01,42.93,43.0,132319.0,41.8058,41.8837,41.8058,41.874,132319.0
2023-02-17 14:55:00,43.0,43.09,42.98,43.06,121672.0,41.874,41.9616,41.8545,41.9324,121672.0
2023-02-17 15:00:00,43.05,43.11,43.03,43.04,89697.0,41.9227,41.9811,41.9032,41.9129,89697.0
2023-02-17 15:05:00,43.05,43.08,42.99,43.03,73656.0,41.9227,41.9519,41.8642,41.9032,73656.0
2023-02-17 15:10:00,43.02,43.04,42.94,42.97,99388.0,41.8935,41.9129,41.8156,41.8448,99388.0
2023-02-17 15:15:00,42.97,43.03,42.93,42.97,134029.0,41.8448,41.9032,41.8058,41.8448,134029.0
2023-02-17 15:20:00,42.96,42.99,42.91,42.96,128268.0,41.835,41.8642,41.7863,41.835,128268.0
2023-02-17 15:25:00,42.96,42.99,42.87,42.9,140134.0,41.835,41.8642,41.7474,41.7766,140134.0
2023-02-17 15:30:00,42.9,42.97,42.89,42.97,109703.0,41.7766,41.8448,41.7669,41.8448,109703.0
2023-02-17 15:35:00,42.98,43.02,42.95,42.98,114813.0,41.8545,41.8935,41.8253,41.8545,114813.0
2023-02-17 15:40:00,42.98,43.02,42.97,43.01,162667.0,41.8545,41.8935,41.8448,41.8837,162667.0
2023-02-17 15:45:00,43.0,43.04,42.97,43.01,215517.0,41.874,41.9129,41.8448,41.8837,215517.0
2023-02-17 15:50:00,43.01,43.08,43.0,43.02,422994.0,41.8837,41.9519,41.874,41.8935,422994.0
2023-02-17 15:55:00,43.02,43.17,43.01,43.17,865314.0,41.8935,42.0395,41.8837,42.0395,865314.0
2023-02-21 09:30:00,42.43,42.8,42.25,42.78,338893.0,41.3189,41.6792,41.1436,41.6597,338893.0
2023-02-21 09:35:00,42.78,42.89,42.74,42.89,87567.0,41.6597,41.7669,41.6208,41.7669,87567.0
2023-02-21 09:40:00,42.89,43.08,42.86,43.01,156162.0,41.7669,41.9519,41.7377,41.8837,156162.0
2023-02-21 09:45:00,42.99,43.03,42.62,42.65,193949.0,41.8642,41.9032,41.5039,41.5332,193949.0
2023-02-21 09:50:00,42.65,42.72,42.54,42.72,85061.0,41.5332,41.6013,41.426,41.6013,85061.0
2023-02-21 09:55:00,42.71,42.74,42.57,42.57,106952.0,41.5916,41.6208,41.4552,41.4552,106952.0
2023-02-21 10:00:00,42.58,42.62,42.47,42.47,125414.0,41.465,41.5039,41.3579,41.3579,125414.0
2023-02-21 10:05:00,42.47,42.47,42.3,42.32,113610.0,41.3579,41.3579,41.1923,41.2118,113610.0
2023-02-21 10:10:00,42.33,42.37,42.23,42.27,119787.0,41.2215,41.2605,41.1241,41.1631,119787.0
2023-02-21 10:15:00,42.26,42.31,42.2,42.26,140698.0,41.1534,41.2021,41.0949,41.1534,140698.0
2023-02-21 10:20:00,42.25,42.28,42.11,42.13,106704.0,41.1436,41.1728,41.0073,41.0268,106704.0
2023-02-21 10:25:00,42.13,42.13,41.96,41.98,161517.0,41.0268,41.0268,40.8612,40.8807,161517.0
2023-02-21 10:30:00,41.97,42.11,41.95,42.05,119055.0,40.871,41.0073,40.8515,40.9489,119055.0
2023-02-21 10:35:00,42.04,42.11,41.99,42.03,86130.0,40.9391,41.0073,40.8904,40.9294,86130.0
2023-02-21 10:40:00,42.03,42.12,41.99,42.02,60030.0,40.9294,41.017,40.8904,40.9196,60030.0
2023-02-21 10:45:00,42.02,42.07,41.92,41.97,79691.0,40.9196,40.9683,40.8223,40.871,79691.0
2023-02-21 10:50:00,41.96,41.97,41.86,41.89,84710.0,40.8612,40.871,40.7638,40.7931,84710.0
2023-02-21 10:55:00,41.89,41.92,41.83,41.87,99377.0,40.7931,40.8223,40.7346,40.7736,99377.0
2023-02-21 11:00:00,41.87,41.96,41.86,41.88,75176.0,40.7736,40.8612,40.7638,40.7833,75176.0
2023-02-21 11:05:00,41.89,41.95,41.87,41.88,63831.0,40.7931,40.8515,40.7736,40.7833,63831.0
2023-02-21 11:10:00,41.89,41.92,41.8,41.8,92001.0,40.7931,40.8223,40.7054,40.7054,92001.0
2023-02-21 11:15:00,41.81,41.84,41.76,41.83,76455.0,40.7151,40.7444,40.6665,40.7346,76455.0
2023-02-21 11:20:00,41.83,41.92,41.79,41.91,59450.0,40.7346,40.8223,40.6957,40.8125,59450.0
2023-02-21 11:25:00,41.91,41.98,41.86,41.91,101766.0,40.8125,40.8807,40.7638,40.8125,101766.0
2023-02-21 11:30:00,41.91,41.96,41.84,41.87,81411.0,40.8125,40.8612,40.7444,40.7736,81411.0
2023-02-21 11:35:00,41.86,41.89,41.82,41.88,64996.0,40.7638,40.7931,40.7249,40.7833,64996.0
2023-02-21 11:40:00,41.88,41.92,41.84,41.87,64058.0,40.7833,40.8223,40.7444,40.7736,64058.0
2023-02-21 11:45:00,41.86,41.9,41.8,41.81,63949.0,40.7638,40.8028,40.7054,40.7151,63949.0
2023-02-21 11:50:00,41.81,41.81,41.71,41.76,108763.0,40.7151,40.7151,40.6178,40.6665,108763.0
2023-02-21 11:55:00,41.76,41.81,41.69,41.78,123350.0,40.6665,40.7151,40.5983,40.6859,123350.0
2023-02-21 12:00:00,41.78,41.8,41.74,41.77,53155.0,40.6859,40.7054,40.647,40.6762,53155.0
2023-02-21 12:05:00,41.77,41.82,41.71,41.74,104754.0,40.6762,40.7249,40.6178,40.647,104754.0
2023-02-21 12:10:00,41.74,41.76,41.66,41.66,104487.0,40.647,40.6665,40.5691,40.5691,104487.0
2023-02-21 12:15:00,41.66,41.67,41.61,41.63,72987.0,40.5691,40.5788,40.5204,40.5399,72987.0
2023-02-21 12:20:00,41.63,41.64,41.55,41.57,74334.0,40.5399,40.5496,40.462,40.4814,74334.0
2023-02-21 12:25:00,41.57,41.59,41.51,41.52,66232.0,40.4814,40.5009,40.423,40.4327,66232.0
2023-02-21 12:30:00,41.53,41.54,41.47,41.53,89239.0,40.4425,40.4522,40.3841,40.4425,89239.0
2023-02-21 12:35:00,41.53,41.57,41.49,41.55,92948.0,40.4425,40.4814,40.4035,40.462,92948.0
2023-02-21 12:40:00,41.55,41.58,41.47,41.53,105874.0,40.462,40.4912,40.3841,40.4425,105874.0
2023-02-21 12:45:00,41.52,41.6,41.5,41.59,133972.0,40.4327,40.5106,40.4133,40.5009,133972.0
2023-02-21 12:50:00,41.59,41.66,41.57,41.66,93178.0,40.5009,40.5691,40.4814,40.5691,93178.0
2023-02-21 12:55:00,41.64,41.64,41.58,41.62,62550.0,40.5496,40.5496,40.4912,40.5301,62550.0
2023-02-21 13:00:00,41.61,41.66,41.58,41.59,77221.0,40.5204,40.5691,40.4912,40.5009,77221.0
2023-02-21 13:05:00,41.59,41.59,41.5,41.52,86992.0,40.5009,40.5009,40.4133,40.4327,86992.0
2023-02-21 13:10:00,41.52,41.53,41.48,41.48,76116.0,40.4327,40.4425,40.3938,40.3938,76116.0
2023-02-21 13:15:00,41.48,41.51,41.46,41.51,71334.0,40.3938,40.423,40.3743,40.423,71334.0
2023-02-21 13:20:00,41.5,41.57,41.49,41.55,81696.0,40.4133,40.4814,40.4035,40.462,81696.0
2023-02-21 13:25:00,41.55,41.59,41.5,41.53,96726.0,40.462,40.5009,40.4133,40.4425,96726.0
2023-02-21 13:30:00,41.52,41.53,41.42,41.43,77354.0,40.4327,40.4425,40.3354,40.3451,77354.0
2023-02-21 13:35:00,41.43,41.49,41.42,41.46,111888.0,40.3451,40.4035,40.3354,40.3743,111888.0
2023-02-21 13:40:00,41.45,41.47,41.39,41.41,83952.0,40.3646,40.3841,40.3061,40.3256,83952.0
2023-02-21 13:45:00,41.41,41.46,41.38,41.39,80494.0,40.3256,40.3743,40.2964,40.3061,80494.0
2023-02-21 13:50:00,41.38,41.4,41.3,41.33,98701.0,40.2964,40.3159,40.2185,40.2477,98701.0
2023-02-21 13:55:00,41.33,41.35,41.3,41.34,80682.0,40.2477,40.2672,40.2185,40.2575,80682.0
2023-02-21 14:00:00,41.34,41.35,41.29,41.33,58813.0,40.2575,40.2672,40.2088,40.2477,58813.0
2023-02-21 14:05:00,41.33,41.35,41.26,41.27,68681.0,40.2477,40.2672,40.1795,40.1893,68681.0
2023-02-21 14:10:00,41.27,41.29,41.24,41.24,79974.0,40.1893,40.2088,40.1601,40.1601,79974.0
2023-02-21 14:15:00,41.25,41.27,41.16,41.16,113975.0,40.1698,40.1893,40.0822,40.0822,113975.0
2023-02-21 14:20:00,41.16,41.22,41.14,41.2,156114.0,40.0822,40.1406,40.0627,40.1211,156114.0
2023-02-21 14:25:00,41.2,41.27,41.2,41.26,99487.0,40.1211,40.1893,40.1211,40.1795,99487.0
2023-02-21 14:30:00,41.26,41.34,41.25,41.34,90557.0,40.1795,40.2575,40.1698,40.2575,90557.0
2023-02-21 14:35:00,41.34,41.37,41.33,41.36,55197.0,40.2575,40.2867,40.2477,40.2769,55197.0
2023-02-21 14:40:00,41.36,41.37,41.29,41.36,76977.0,40.2769,40.2867,40.2088,40.2769,76977.0
2023-02-21 14:45:00,41.36,41.36,41.27,41.3,72123.0,40.2769,40.2769,40.1893,40.2185,72123.0
2023-02-21 14:50:00,41.3,41.3,41.26,41.27,65767.0,40.2185,40.2185,40.1795,40.1893,65767.0
2023-02-21 14:55:00,41.27,41.28,41.23,41.27,133663.0,40.1893,40.199,40.1503,40.1893,133663.0
2023-02-21 15:00:00,41.27,41.31,41.24,41.31,105681.0,40.1893,40.2282,40.1601,40.2282,105681.0
2023-02-21 15:05:00,41.3,41.31,41.23,41.26,71426.0,40.2185,40.2282,40.1503,40.1795,71426.0
2023-02-21 15:10:00,41.25,41.26,41.19,41.2,77871.0,40.1698,40.1795,40.1114,40.1211,77871.0
2023-02-21 15:15:00,41.2,41.22,41.16,41.2,153113.0,40.1211,40.1406,40.0822,40.1211,153113.0
2023-02-21 15:20:00,41.2,41.21,41.16,41.2,148721.0,40.1211,40.1309,40.0822,40.1211,148721.0
2023-02-21 15:25:00,41.2,41.24,41.16,41.23,199838.0,40.1211,40.1601,40.0822,40.1503,199838.0
2023-02-21 15:30:00,41.23,41.41,41.22,41.41,268935.0,40.1503,40.3256,40.1406,40.3256,268935.0
2023-02-21 15:35:00,41.41,41.41,41.33,41.36,119757.0,40.3256,40.3256,40.2477,40.2769,119757.0
2023-02-21 15:40:00,41.36,41.37,41.26,41.27,175404.0,40.2769,40.2867,40.1795,40.1893,175404.0
2023-02-21 15:45:00,41.27,41.3,41.22,41.23,345013.0,40.1893,40.2185,40.1406,40.1503,345013.0
2023-02-21 15:50:00,41.23,41.25,41.13,41.15,496806.0,40.1503,40.1698,40.053,40.0724,496806.0
2023-02-21 15:55:00,41.15,41.16,41.09,41.13,757781.0,40.0724,40.0822,40.014,40.053,757781.0
2023-02-22 09:30:00,41.23,41.47,41.1,41.22,312462.0,40.1503,40.3841,40.0237,40.1406,312462.0
2023-02-22 09:35:00,41.21,41.28,41.16,41.23,96327.0,40.1309,40.199,40.0822,40.1503,96327.0
2023-02-22 09:40:00,41.24,41.41,41.16,41.39,157107.0,40.1601,40.3256,40.0822,40.3061,157107.0
2023-02-22 09:45:00,41.39,41.42,41.28,41.31,103892.0,40.3061,40.3354,40.199,40.2282,103892.0
2023-02-22 09:50:00,41.31,41.32,41.2,41.21,89624.0,40.2282,40.238,40.1211,40.1309,89624.0
2023-02-22 09:55:00,41.21,41.22,41.09,41.09,105941.0,40.1309,40.1406,40.014,40.014,105941.0
2023-02-22 10:00:00,41.09,41.11,40.9,40.95,155744.0,40.014,40.0335,39.829,39.8777,155744.0
2023-02-22 10:05:00,40.94,41.06,40.93,41.05,103990.0,39.8679,39.9848,39.8582,39.975,103990.0
2023-02-22 10:10:00,41.05,41.06,40.88,40.94,139521.0,39.975,39.9848,39.8095,39.8679,139521.0
2023-02-22 10:15:00,40.94,41.0,40.9,40.97,90639.0,39.8679,39.9264,39.829,39.8971,90639.0
2023-02-22 10:20:00,40.97,41.11,40.97,41.1,95853.0,39.8971,40.0335,39.8971,40.0237,95853.0
2023-02-22 10:25:00,41.11,41.15,40.89,40.9,237393.0,40.0335,40.0724,39.8192,39.829,237393.0
2023-02-22 10:30:00,40.89,40.96,40.72,40.73,230072.0,39.8192,39.8874,39.6537,39.6634,230072.0
2023-02-22 10:35:00,40.72,40.84,40.72,40.83,136912.0,39.6537,39.7705,39.6537,39.7608,136912.0
2023-02-22 10:40:00,40.83,41.04,40.83,41.03,83205.0,39.7608,39.9653,39.7608,39.9556,83205.0
2023-02-22 10:45:00,41.04,41.06,40.98,40.98,227682.0,39.9653,39.9848,39.9069,39.9069,227682.0
2023-02-22 10:50:00,40.98,41.01,40.9,40.95,76673.0,39.9069,39.9361,39.829,39.8777,76673.0
2023-02-22 10:55:00,40.95,41.0,40.93,40.96,93875.0,39.8777,39.9264,39.8582,39.8874,93875.0
2023-02-22 11:00:00,40.96,41.08,40.96,41.03,65819.0,39.8874,40.0043,39.8874,39.9556,65819.0
2023-02-22 11:05:00,41.03,41.05,40.94,41.01,81455.0,39.9556,39.975,39.8679,39.9361,81455.0
2023-02-22 11:10:00,41.02,41.03,40.89,40.89,184467.0,39.9458,39.9556,39.8192,39.8192,184467.0
2023-02-22 11:15:00,40.89,40.92,40.79,40.82,78900.0,39.8192,39.8485,39.7219,39.7511,78900.0
2023-02-22 11:20:00,40.82,40.92,40.81,40.92,76573.0,39.7511,39.8485,39.7413,39.8485,76573.0
2023-02-22 11:25:00,40.92,40.94,40.87,40.93,53978.0,39.8485,39.8679,39.7998,39.8582,53978.0
2023-02-22 11:30:00,40.93,41.02,40.91,41.02,61533.0,39.8582,39.9458,39.8387,39.9458,61533.0
2023-02-22 11:35:00,41.02,41.11,41.01,41.03,82420.0,39.9458,40.0335,39.9361,39.9556,82420.0
2023-02-22 11:40:00,41.04,41.1,41.03,41.08,52114.0,39.9653,40.0237,39.9556,40.0043,52114.0
2023-02-22 11:45:00,41.08,41.09,41.04,41.07,47942.0,40.0043,40.014,39.9653,39.9945,47942.0
2023-02-22 11:50:00,41.07,41.11,41.04,41.09,50142.0,39.9945,40.0335,39.9653,40.014,50142.0
2023-02-22 11:55:00,41.09,41.17,41.08,41.15,84166.0,40.014,40.0919,40.0043,40.0724,84166.0
2023-02-22 12:00:00,41.15,41.15,41.09,41.1,71522.0,40.0724,40.0724,40.014,40.0237,71522.0
2023-02-22 12:05:00,41.1,41.16,41.08,41.12,40968.0,40.0237,40.0822,40.0043,40.0432,40968.0
2023-02-22 12:10:00,41.13,41.13,41.07,41.1,56730.0,40.053,40.053,39.9945,40.0237,56730.0
2023-02-22 12:15:00,41.11,41.17,41.1,41.14,63532.0,40.0335,40.0919,40.0237,40.0627,63532.0
2023-02-22 12:20:00,41.15,41.16,41.1,41.12,48080.0,40.0724,40.0822,40.0237,40.0432,48080.0
2023-02-22 12:25:00,41.13,41.16,41.1,41.11,74683.0,40.053,40.0822,40.0237,40.0335,74683.0
2023-02-22 12:30:00,41.11,41.14,41.1,41.12,50071.0,40.0335,40.0627,40.0237,40.0432,50071.0
2023-02-22 12:35:00,41.13,41.15,41.1,41.12,54306.0,40.053,40.0724,40.0237,40.0432,54306.0
2023-02-22 12:40:00,41.12,41.14,41.09,41.12,54840.0,40.0432,40.0627,40.014,40.0432,54840.0
2023-02-22 12:45:00,41.13,41.13,41.04,41.05,81492.0,40.053,40.053,39.9653,39.975,81492.0
2023-02-22 12:50:00,41.06,41.07,41.05,41.05,41746.0,39.9848,39.9945,39.975,39.975,41746.0
2023-02-22 12:55:00,41.05,41.07,41.03,41.04,29746.0,39.975,39.9945,39.9556,39.9653,29746.0
2023-02-22 13:00:00,41.03,41.05,41.0,41.04,36484.0,39.9556,39.975,39.9264,39.9653,36484.0
2023-02-22 13:05:00,41.04,41.12,41.03,41.11,38616.0,39.9653,40.0432,39.9556,40.0335,38616.0
2023-02-22 13:10:00,41.1,41.11,41.08,41.09,35188.0,40.0237,40.0335,40.0043,40.014,35188.0
2023-02-22 13:15:00,41.1,41.13,41.09,41.11,60667.0,40.0237,40.053,40.014,40.0335,60667.0
2023-02-22 13:20:00,41.11,41.15,41.1,41.13,55145.0,40.0335,40.0724,40.0237,40.053,55145.0
2023-02-22 13:25:00,41.13,41.14,41.11,41.14,54495.0,40.053,40.0627,40.0335,40.0627,54495.0
2023-02-22 13:30:00,41.13,41.14,41.05,41.11,61670.0,40.053,40.0627,39.975,40.0335,61670.0
2023-02-22 13:35:00,41.11,41.14,41.08,41.12,36665.0,40.0335,40.0627,40.0043,40.0432,36665.0
2023-02-22 13:40:00,41.12,41.13,41.09,41.13,39418.0,40.0432,40.053,40.014,40.053,39418.0
2023-02-22 13:45:00,41.14,41.14,41.06,41.09,53308.0,40.0627,40.0627,39.9848,40.014,53308.0
2023-02-22 13:50:00,41.09,41.1,41.0,41.02,40658.0,40.014,40.0237,39.9264,39.9458,40658.0
2023-02-22 13:55:00,41.03,41.07,41.02,41.06,40442.0,39.9556,39.9945,39.9458,39.9848,40442.0
2023-02-22 14:00:00,41.06,41.14,40.91,41.05,165707.0,39.9848,40.0627,39.8387,39.975,165707.0
2023-02-22 14:05:00,41.06,41.13,40.96,41.01,93437.0,39.9848,40.053,39.8874,39.9361,93437.0
2023-02-22 14:10:00,41.02,41.06,40.87,40.94,97368.0,39.9458,39.9848,39.7998,39.8679,97368.0
2023-02-22 14:15:00,40.94,41.01,40.83,41.01,57538.0,39.8679,39.9361,39.7608,39.9361,57538.0
2023-02-22 14:20:00,41.01,41.07,40.93,40.95,77736.0,39.9361,39.9945,39.8582,39.8777,77736.0
2023-02-22 14:25:00,40.95,41.0,40.91,40.95,68338.0,39.8777,39.9264,39.8387,39.8777,68338.0
2023-02-22 14:30:00,40.95,40.97,40.85,40.87,97396.0,39.8777,39.8971,39.7803,39.7998,97396.0
2023-02-22 14:35:00,40.87,40.91,40.83,40.87,76469.0,39.7998,39.8387,39.7608,39.7998,76469.0
2023-02-22 14:40:00,40.87,40.9,40.8,40.87,53962.0,39.7998,39.829,39.7316,39.7998,53962.0
2023-02-22 14:45:00,40.86,40.97,40.83,40.96,60754.0,39.79,39.8971,39.7608,39.8874,60754.0
2023-02-22 14:50:00,40.97,40.98,40.85,40.86,70970.0,39.8971,39.9069,39.7803,39.79,70970.0
2023-02-22 14:55:00,40.85,40.88,40.78,40.81,55014.0,39.7803,39.8095,39.7121,39.7413,55014.0
2023-02-22 15:00:00,40.81,40.84,40.78,40.8,68779.0,39.7413,39.7705,39.7121,39.7316,68779.0
2023-02-22 15:05:00,40.81,40.85,40.76,40.78,72056.0,39.7413,39.7803,39.6926,39.7121,72056.0
2023-02-22 15:10:00,40.78,40.84,40.76,40.79,71770.0,39.7121,39.7705,39.6926,39.7219,71770.0
2023-02-22 15:15:00,40.8,40.85,40.77,40.8,76690.0,39.7316,39.7803,39.7024,39.7316,76690.0
2023-02-22 15:20:00,40.8,40.87,40.77,40.86,73262.0,39.7316,39.7998,39.7024,39.79,73262.0
2023-02-22 15:25:00,40.86,40.88,40.79,40.8,68264.0,39.79,39.8095,39.7219,39.7316,68264.0
2023-02-22 15:30:00,40.79,40.81,40.75,40.76,104893.0,39.7219,39.7413,39.6829,39.6926,104893.0
2023-02-22 15:35:00,40.76,40.79,40.71,40.73,121638.0,39.6926,39.7219,39.644,39.6634,121638.0
2023-02-22 15:40:00,40.73,40.79,40.71,40.73,151363.0,39.6634,39.7219,39.644,39.6634,151363.0
2023-02-22 15:45:00,40.73,40.75,40.69,40.71,195415.0,39.6634,39.6829,39.6245,39.644,195415.0
2023-02-22 15:50:00,40.7,40.76,40.63,40.75,462659.0,39.6342,39.6926,39.566,39.6829,462659.0
2023-02-22 15:55:00,40.75,40.9,40.74,40.9,594891.0,39.6829,39.829,39.6732,39.829,594891.0
2023-02-23 09:30:00,41.05,41.26,40.94,40.95,407747.0,39.975,40.1795,39.8679,39.8777,407747.0
2023-02-23 09:35:00,40.96,41.02,40.58,40.61,229044.0,39.8874,39.9458,39.5174,39.5466,229044.0
2023-02-23 09:40:00,40.61,40.64,40.18,40.28,296086.0,39.5466,39.5758,39.1278,39.2252,296086.0
2023-02-23 09:45:00,40.27,40.54,40.15,40.41,451701.0,39.2155,39.4784,39.0986,39.3518,451701.0
2023-02-23 09:50:00,40.41,40.42,40.26,40.3,307892.0,39.3518,39.3615,39.2057,39.2447,307892.0
2023-02-23 09:55:00,40.3,40.3,40.03,40.08,306291.0,39.2447,39.2447,38.9818,39.0304,306291.0
2023-02-23 10:00:00,40.08,40.16,39.78,39.83,261457.0,39.0304,39.1084,38.7383,38.787,261457.0
2023-02-23 10:05:00,39.83,39.9,39.57,39.65,388904.0,38.787,38.8552,38.5338,38.6117,388904.0
2023-02-23 10:10:00,39.64,39.87,39.61,39.79,221182.0,38.602,38.8259,38.5728,38.748,221182.0
2023-02-23 10:15:00,39.78,39.81,39.6,39.63,230423.0,38.7383,38.7675,38.563,38.5922,230423.0
2023-02-23 10:20:00,39.64,39.73,39.58,39.68,361520.0,38.602,38.6896,38.5435,38.6409,361520.0
2023-02-23 10:25:00,39.68,39.8,39.67,39.73,169351.0,38.6409,38.7578,38.6312,38.6896,169351.0
2023-02-23 10:30:00,39.73,39.76,39.6,39.75,236206.0,38.6896,38.7188,38.563,38.7091,236206.0
2023-02-23 10:35:00,39.76,39.79,39.64,39.69,217452.0,38.7188,38.748,38.602,38.6507,217452.0
2023-02-23 10:40:00,39.68,39.68,39.47,39.48,195193.0,38.6409,38.6409,38.4364,38.4462,195193.0
2023-02-23 10:45:00,39.48,39.49,39.23,39.26,396161.0,38.4462,38.4559,38.2027,38.2319,396161.0
2023-02-23 10:50:00,39.27,39.32,39.18,39.25,257099.0,38.2417,38.2904,38.154,38.2222,257099.0
2023-02-23 10:55:00,39.25,39.29,39.2,39.26,208359.0,38.2222,38.2611,38.1735,38.2319,208359.0
2023-02-23 11:00:00,39.26,39.32,39.21,39.26,206191.0,38.2319,38.2904,38.1832,38.2319,206191.0
2023-02-23 11:05:00,39.26,39.27,39.03,39.05,199687.0,38.2319,38.2417,38.0079,38.0274,199687.0
2023-02-23 11:10:00,39.05,39.11,39.01,39.05,143667.0,38.0274,38.0859,37.9885,38.0274,143667.0
2023-02-23 11:15:00,39.05,39.09,39.02,39.03,149897.0,38.0274,38.0664,37.9982,38.0079,149897.0
2023-02-23 11:20:00,39.02,39.1,38.98,39.09,251186.0,37.9982,38.0761,37.9593,38.0664,251186.0
2023-02-23 11:25:00,39.1,39.23,39.09,39.23,287946.0,38.0761,38.2027,38.0664,38.2027,287946.0
2023-02-23 11:30:00,39.22,39.35,39.18,39.3,291064.0,38.193,38.3196,38.154,38.2709,291064.0
2023-02-23 11:35:00,39.3,39.36,39.24,39.24,296150.0,38.2709,38.3293,38.2124,38.2124,296150.0
2023-02-23 11:40:00,39.23,39.24,39.13,39.16,159558.0,38.2027,38.2124,38.1053,38.1345,159558.0
2023-02-23 11:45:00,39.15,39.22,39.1,39.1,118670.0,38.1248,38.193,38.0761,38.0761,118670.0
2023-02-23 11:50:00,39.1,39.1,38.97,38.97,214509.0,38.0761,38.0761,37.9495,37.9495,214509.0
2023-02-23 11:55:00,38.97,39.06,38.95,39.01,93994.0,37.9495,38.0372,37.93,37.9885,93994.0
2023-02-23 12:00:00,39.02,39.02,38.92,38.97,120286.0,37.9982,37.9982,37.9008,37.9495,120286.0
2023-02-23 12:05:00,38.97,38.99,38.9,38.94,122304.0,37.9495,37.969,37.8813,37.9203,122304.0
2023-02-23 12:10:00,38.93,38.95,38.87,38.94,137445.0,37.9106,37.93,37.8521,37.9203,137445.0
2023-02-23 12:15:00,38.94,39.02,38.91,39.02,195548.0,37.9203,37.9982,37.8911,37.9982,195548.0
2023-02-23 12:20:00,39.02,39.06,38.88,39.04,280693.0,37.9982,38.0372,37.8619,38.0177,280693.0
2023-02-23 12:25:00,39.03,39.08,39.02,39.08,104274.0,38.0079,38.0566,37.9982,38.0566,104274.0
2023-02-23 12:30:00,39.07,39.09,39.04,39.06,116195.0,38.0469,38.0664,38.0177,38.0372,116195.0
2023-02-23 12:35:00,39.06,39.07,38.91,38.96,143409.0,38.0372,38.0469,37.8911,37.9398,143409.0
2023-02-23 12:40:00,38.95,38.98,38.89,38.97,142773.0,37.93,37.9593,37.8716,37.9495,142773.0
2023-02-23 12:45:00,38.97,39.0,38.94,38.99,116017.0,37.9495,37.9787,37.9203,37.969,116017.0
2023-02-23 12:50:00,38.98,38.99,38.93,38.98,89373.0,37.9593,37.969,37.9106,37.9593,89373.0
2023-02-23 12:55:00,38.98,39.04,38.94,39.02,100079.0,37.9593,38.0177,37.9203,37.9982,100079.0
2023-02-23 13:00:00,39.03,39.13,39.01,39.08,373025.0,38.0079,38.1053,37.9885,38.0566,373025.0
2023-02-23 13:05:00,39.08,39.1,39.01,39.04,99758.0,38.0566,38.0761,37.9885,38.0177,99758.0
2023-02-23 13:10:00,39.04,39.05,38.98,39.01,93978.0,38.0177,38.0274,37.9593,37.9885,93978.0
2023-02-23 13:15:00,39.02,39.05,38.94,39.04,118751.0,37.9982,38.0274,37.9203,38.0177,118751.0
2023-02-23 13:20:00,39.04,39.06,38.99,39.01,83570.0,38.0177,38.0372,37.969,37.9885,83570.0
2023-02-23 13:25:00,39.02,39.1,38.99,39.1,84942.0,37.9982,38.0761,37.969,38.0761,84942.0
2023-02-23 13:30:00,39.1,39.14,39.08,39.14,82771.0,38.0761,38.1151,38.0566,38.1151,82771.0
2023-02-23 13:35:00,39.14,39.19,39.11,39.11,109328.0,38.1151,38.1638,38.0859,38.0859,109328.0
2023-02-23 13:40:00,39.12,39.19,39.11,39.15,119843.0,38.0956,38.1638,38.0859,38.1248,119843.0
2023-02-23 13:45:00,39.14,39.26,39.12,39.25,143162.0,38.1151,38.2319,38.0956,38.2222,143162.0
2023-02-23 13:50:00,39.26,39.28,39.22,39.25,93339.0,38.2319,38.2514,38.193,38.2222,93339.0
2023-02-23 13:55:00,39.26,39.28,39.22,39.23,123998.0,38.2319,38.2514,38.193,38.2027,123998.0
2023-02-23 14:00:00,39.23,39.27,39.21,39.24,119554.0,38.2027,38.2417,38.1832,38.2124,119554.0
2023-02-23 14:05:00,39.24,39.3,39.23,39.26,78920.0,38.2124,38.2709,38.2027,38.2319,78920.0
2023-02-23 14:10:00,39.26,39.34,39.22,39.33,79818.0,38.2319,38.3098,38.193,38.3001,79818.0
2023-02-23 14:15:00,39.33,39.42,39.32,39.4,159312.0,38.3001,38.3877,38.2904,38.3683,159312.0
2023-02-23 14:20:00,39.4,39.43,39.34,39.37,118347.0,38.3683,38.3975,38.3098,38.339,118347.0
2023-02-23 14:25:00,39.36,39.38,39.31,39.31,188253.0,38.3293,38.3488,38.2806,38.2806,188253.0
2023-02-23 14:30:00,39.32,39.38,39.29,39.36,159049.0,38.2904,38.3488,38.2611,38.3293,159049.0
2023-02-23 14:35:00,39.36,39.38,39.29,39.32,94953.0,38.3293,38.3488,38.2611,38.2904,94953.0
2023-02-23 14:40:00,39.33,39.35,39.25,39.27,76447.0,38.3001,38.3196,38.2222,38.2417,76447.0
2023-02-23 14:45:00,39.28,39.3,39.22,39.23,96535.0,38.2514,38.2709,38.193,38.2027,96535.0
2023-02-23 14:50:00,39.23,39.24,39.18,39.2,99522.0,38.2027,38.2124,38.154,38.1735,99522.0
2023-02-23 14:55:00,39.21,39.21,39.11,39.13,143111.0,38.1832,38.1832,38.0859,38.1053,143111.0
2023-02-23 15:00:00,39.13,39.26,39.12,39.26,96830.0,38.1053,38.2319,38.0956,38.2319,96830.0
2023-02-23 15:05:00,39.26,39.27,39.16,39.18,103277.0,38.2319,38.2417,38.1345,38.154,103277.0
2023-02-23 15:10:00,39.18,39.25,39.17,39.23,112919.0,38.154,38.2222,38.1443,38.2027,112919.0
2023-02-23 15:15:00,39.23,39.27,39.2,39.22,170655.0,38.2027,38.2417,38.1735,38.193,170655.0
2023-02-23 15:20:00,39.21,39.34,39.2,39.33,146212.0,38.1832,38.3098,38.1735,38.3001,146212.0
2023-02-23 15:25:00,39.33,39.4,39.29,39.39,142583.0,38.3001,38.3683,38.2611,38.3585,142583.0
2023-02-23 15:30:00,39.39,39.44,39.34,39.35,218787.0,38.3585,38.4072,38.3098,38.3196,218787.0
2023-02-23 15:35:00,39.34,39.36,39.26,39.27,232864.0,38.3098,38.3293,38.2319,38.2417,232864.0
2023-02-23 15:40:00,39.27,39.29,39.23,39.26,255852.0,38.2417,38.2611,38.2027,38.2319,255852.0
2023-02-23 15:45:00,39.26,39.26,39.18,39.2,377823.0,38.2319,38.2319,38.154,38.1735,377823.0
2023-02-23 15:50:00,39.2,39.25,39.11,39.14,617375.0,38.1735,38.2222,38.0859,38.1151,617375.0
2023-02-23 15:55:00,39.15,39.28,39.13,39.25,1219465.0,38.1248,38.2514,38.1053,38.2222,1219465.0
2023-02-24 09:30:00,38.91,38.97,38.56,38.8,474656.0,37.8911,37.9495,37.5503,37.784,474656.0
2023-02-24 09:35:00,38.8,38.86,38.73,38.83,163990.0,37.784,37.8424,37.7158,37.8132,163990.0
2023-02-24 09:40:00,38.84,38.85,38.67,38.68,163149.0,37.8229,37.8327,37.6574,37.6671,163149.0
2023-02-24 09:45:00,38.68,38.69,38.57,38.65,233677.0,37.6671,37.6768,37.56,37.6379,233677.0
2023-02-24 09:50:00,38.64,38.71,38.58,38.61,123397.0,37.6282,37.6963,37.5697,37.5989,123397.0
2023-02-24 09:55:00,38.61,38.71,38.56,38.57,151504.0,37.5989,37.6963,37.5503,37.56,151504.0
2023-02-24 10:00:00,38.56,38.72,38.55,38.62,173253.0,37.5503,37.7061,37.5405,37.6087,173253.0
2023-02-24 10:05:00,38.63,38.66,38.57,38.63,231796.0,37.6184,37.6476,37.56,37.6184,231796.0
2023-02-24 10:10:00,38.62,38.64,38.47,38.5,230331.0,37.6087,37.6282,37.4626,37.4918,230331.0
2023-02-24 10:15:00,38.5,38.6,38.46,38.55,136319.0,37.4918,37.5892,37.4529,37.5405,136319.0
2023-02-24 10:20:00,38.54,38.62,38.52,38.53,167038.0,37.5308,37.6087,37.5113,37.521,167038.0
2023-02-24 10:25:00,38.52,38.69,38.52,38.65,140597.0,37.5113,37.6768,37.5113,37.6379,140597.0
2023-02-24 10:30:00,38.66,38.68,38.57,38.64,120178.0,37.6476,37.6671,37.56,37.6282,120178.0
2023-02-24 10:35:00,38.63,38.71,38.58,38.6,127751.0,37.6184,37.6963,37.5697,37.5892,127751.0
2023-02-24 10:40:00,38.6,38.64,38.55,38.62,73216.0,37.5892,37.6282,37.5405,37.6087,73216.0
2023-02-24 10:45:00,38.61,38.7,38.6,38.63,169271.0,37.5989,37.6866,37.5892,37.6184,169271.0
2023-02-24 10:50:00,38.62,38.72,38.59,38.71,145116.0,37.6087,37.7061,37.5795,37.6963,145116.0
2023-02-24 10:55:00,38.71,38.79,38.68,38.72,199476.0,37.6963,37.7742,37.6671,37.7061,199476.0
2023-02-24 11:00:00,38.72,38.77,38.65,38.66,88374.0,37.7061,37.7548,37.6379,37.6476,88374.0
2023-02-24 11:05:00,38.66,38.75,38.64,38.72,95285.0,37.6476,37.7353,37.6282,37.7061,95285.0
2023-02-24 11:10:00,38.72,38.79,38.71,38.75,98818.0,37.7061,37.7742,37.6963,37.7353,98818.0
2023-02-24 11:15:00,38.75,38.79,38.71,38.72,96102.0,37.7353,37.7742,37.6963,37.7061,96102.0
2023-02-24 11:20:00,38.72,38.79,38.7,38.75,106400.0,37.7061,37.7742,37.6866,37.7353,106400.0
2023-02-24 11:25:00,38.75,38.9,38.72,38.87,173262.0,37.7353,37.8813,37.7061,37.8521,173262.0
2023-02-24 11:30:00,38.87,38.89,38.77,38.8,193439.0,37.8521,37.8716,37.7548,37.784,193439.0
2023-02-24 11:35:00,38.8,38.81,38.72,38.77,105134.0,37.784,37.7937,37.7061,37.7548,105134.0
2023-02-24 11:40:00,38.78,38.9,38.78,38.87,88970.0,37.7645,37.8813,37.7645,37.8521,88970.0
2023-02-24 11:45:00,38.88,39.01,38.88,39.01,104308.0,37.8619,37.9885,37.8619,37.9885,104308.0
2023-02-24 11:50:00,39.01,39.07,39.0,39.01,114066.0,37.9885,38.0469,37.9787,37.9885,114066.0
2023-02-24 11:55:00,39.02,39.05,38.96,38.99,87604.0,37.9982,38.0274,37.9398,37.969,87604.0
2023-02-24 12:00:00,39.0,39.03,38.97,38.98,72052.0,37.9787,38.0079,37.9495,37.9593,72052.0
2023-02-24 12:05:00,38.98,39.0,38.92,38.98,70790.0,37.9593,37.9787,37.9008,37.9593,70790.0
2023-02-24 12:10:00,38.98,39.01,38.96,39.01,47748.0,37.9593,37.9885,37.9398,37.9885,47748.0
2023-02-24 12:15:00,39.01,39.02,38.91,38.91,110004.0,37.9885,37.9982,37.8911,37.8911,110004.0
2023-02-24 12:20:00,38.91,38.97,38.9,38.96,100492.0,37.8911,37.9495,37.8813,37.9398,100492.0
2023-02-24 12:25:00,38.95,38.98,38.91,38.95,83642.0,37.93,37.9593,37.8911,37.93,83642.0
2023-02-24 12:30:00,38.96,39.03,38.93,38.94,60906.0,37.9398,38.0079,37.9106,37.9203,60906.0
2023-02-24 12:35:00,38.94,38.95,38.89,38.89,72100.0,37.9203,37.93,37.8716,37.8716,72100.0
2023-02-24 12:40:00,38.89,38.91,38.83,38.84,75353.0,37.8716,37.8911,37.8132,37.8229,75353.0
2023-02-24 12:45:00,38.84,38.85,38.77,38.79,72357.0,37.8229,37.8327,37.7548,37.7742,72357.0
2023-02-24 12:50:00,38.78,38.81,38.75,38.8,60928.0,37.7645,37.7937,37.7353,37.784,60928.0
2023-02-24 12:55:00,38.8,38.81,38.76,38.77,63383.0,37.784,37.7937,37.745,37.7548,63383.0
2023-02-24 13:00:00,38.77,38.88,38.77,38.84,131880.0,37.7548,37.8619,37.7548,37.8229,131880.0
2023-02-24 13:05:00,38.83,38.84,38.8,38.82,59760.0,37.8132,37.8229,37.784,37.8034,59760.0
2023-02-24 13:10:00,38.83,38.87,38.81,38.84,69976.0,37.8132,37.8521,37.7937,37.8229,69976.0
2023-02-24 13:15:00,38.84,38.92,38.84,38.9,115276.0,37.8229,37.9008,37.8229,37.8813,115276.0
2023-02-24 13:20:00,38.9,38.91,38.86,38.89,77641.0,37.8813,37.8911,37.8424,37.8716,77641.0
2023-02-24 13:25:00,38.89,38.95,38.88,38.92,62911.0,37.8716,37.93,37.8619,37.9008,62911.0
2023-02-24 13:30:00,38.92,38.92,38.84,38.9,59841.0,37.9008,37.9008,37.8229,37.8813,59841.0
2023-02-24 13:35:00,38.9,38.95,38.89,38.91,53578.0,37.8813,37.93,37.8716,37.8911,53578.0
2023-02-24 13:40:00,38.91,38.99,38.91,38.97,71025.0,37.8911,37.969,37.8911,37.9495,71025.0
2023-02-24 13:45:00,38.97,39.01,38.95,38.98,67882.0,37.9495,37.9885,37.93,37.9593,67882.0
2023-02-24 13:50:00,38.97,39.01,38.96,38.98,72736.0,37.9495,37.9885,37.9398,37.9593,72736.0
2023-02-24 13:55:00,38.98,39.01,38.97,39.01,81147.0,37.9593,37.9885,37.9495,37.9885,81147.0
2023-02-24 14:00:00,39.0,39.05,38.98,39.01,77567.0,37.9787,38.0274,37.9593,37.9885,77567.0
2023-02-24 14:05:00,39.01,39.04,38.99,39.02,41038.0,37.9885,38.0177,37.969,37.9982,41038.0
2023-02-24 14:10:00,39.02,39.02,38.92,38.96,107401.0,37.9982,37.9982,37.9008,37.9398,107401.0
2023-02-24 14:15:00,38.96,39.04,38.95,39.02,70981.0,37.9398,38.0177,37.93,37.9982,70981.0
2023-02-24 14:20:00,39.02,39.04,38.94,38.96,105091.0,37.9982,38.0177,37.9203,37.9398,105091.0
2023-02-24 14:25:00,38.96,39.0,38.94,38.98,96994.0,37.9398,37.9787,37.9203,37.9593,96994.0
2023-02-24 14:30:00,38.98,38.99,38.9,38.94,97714.0,37.9593,37.969,37.8813,37.9203,97714.0
2023-02-24 14:35:00,38.94,38.98,38.93,38.98,44565.0,37.9203,37.9593,37.9106,37.9593,44565.0
2023-02-24 14:40:00,38.98,38.99,38.92,38.96,50871.0,37.9593,37.969,37.9008,37.9398,50871.0
2023-02-24 14:45:00,38.96,39.1,38.94,39.09,41382.0,37.9398,38.0761,37.9203,38.0664,41382.0
2023-02-24 14:50:00,39.09,39.13,39.07,39.08,62166.0,38.0664,38.1053,38.0469,38.0566,62166.0
2023-02-24 14:55:00,39.08,39.18,39.06,39.16,102563.0,38.0566,38.154,38.0372,38.1345,102563.0
2023-02-24 15:00:00,39.16,39.22,39.15,39.16,138620.0,38.1345,38.193,38.1248,38.1345,138620.0
2023-02-24 15:05:00,39.16,39.29,39.16,39.28,84265.0,38.1345,38.2611,38.1345,38.2514,84265.0
2023-02-24 15:10:00,39.28,39.3,39.25,39.26,84718.0,38.2514,38.2709,38.2222,38.2319,84718.0
2023-02-24 15:15:00,39.26,39.29,39.21,39.29,91607.0,38.2319,38.2611,38.1832,38.2611,91607.0
2023-02-24 15:20:00,39.29,39.32,39.24,39.25,119533.0,38.2611,38.2904,38.2124,38.2222,119533.0
2023-02-24 15:25:00,39.25,39.3,39.21,39.22,124612.0,38.2222,38.2709,38.1832,38.193,124612.0
2023-02-24 15:30:00,39.22,39.23,39.13,39.14,126718.0,38.193,38.2027,38.1053,38.1151,126718.0
2023-02-24 15:35:00,39.13,39.14,39.05,39.11,119089.0,38.1053,38.1151,38.0274,38.0859,119089.0
2023-02-24 15:40:00,39.11,39.12,39.07,39.09,102487.0,38.0859,38.0956,38.0469,38.0664,102487.0
2023-02-24 15:45:00,39.09,39.1,39.05,39.08,126259.0,38.0664,38.0761,38.0274,38.0566,126259.0
2023-02-24 15:50:00,39.06,39.15,39.0,39.15,263330.0,38.0372,38.1248,37.9787,38.1248,263330.0
2023-02-24 15:55:00,39.15,39.21,39.12,39.18,571082.0,38.1248,38.1832,38.0956,38.154,571082.0
2023-02-27 09:30:00,39.53,39.77,39.47,39.53,382551.0,38.4949,38.7286,38.4364,38.4949,382551.0
2023-02-27 09:35:00,39.54,39.58,39.41,39.45,196402.0,38.5046,38.5435,38.378,38.4169,196402.0
2023-02-27 09:40:00,39.44,39.54,39.35,39.48,106486.0,38.4072,38.5046,38.3196,38.4462,106486.0
2023-02-27 09:45:00,39.47,39.52,39.41,39.52,107122.0,38.4364,38.4851,38.378,38.4851,107122.0
2023-02-27 09:50:00,39.52,39.7,39.51,39.7,145650.0,38.4851,38.6604,38.4754,38.6604,145650.0
2023-02-27 09:55:00,39.7,39.76,39.68,39.75,113073.0,38.6604,38.7188,38.6409,38.7091,113073.0
2023-02-27 10:00:00,39.75,39.85,39.68,39.83,216339.0,38.7091,38.8065,38.6409,38.787,216339.0
2023-02-27 10:05:00,39.83,39.98,39.83,39.91,153211.0,38.787,38.9331,38.787,38.8649,153211.0
2023-02-27 10:10:00,39.91,40.01,39.81,39.83,183705.0,38.8649,38.9623,38.7675,38.787,183705.0
2023-02-27 10:15:00,39.83,39.9,39.8,39.81,104831.0,38.787,38.8552,38.7578,38.7675,104831.0
2023-02-27 10:20:00,39.82,39.82,39.62,39.63,87782.0,38.7773,38.7773,38.5825,38.5922,87782.0
2023-02-27 10:25:00,39.64,39.69,39.63,39.68,97113.0,38.602,38.6507,38.5922,38.6409,97113.0
2023-02-27 10:30:00,39.68,39.72,39.65,39.7,87645.0,38.6409,38.6799,38.6117,38.6604,87645.0
2023-02-27 10:35:00,39.7,39.7,39.45,39.49,173161.0,38.6604,38.6604,38.4169,38.4559,173161.0
2023-02-27 10:40:00,39.49,39.69,39.45,39.68,138340.0,38.4559,38.6507,38.4169,38.6409,138340.0
2023-02-27 10:45:00,39.68,39.7,39.58,39.66,136287.0,38.6409,38.6604,38.5435,38.6214,136287.0
2023-02-27 10:50:00,39.66,39.68,39.61,39.64,117989.0,38.6214,38.6409,38.5728,38.602,117989.0
2023-02-27 10:55:00,39.64,39.65,39.55,39.61,125752.0,38.602,38.6117,38.5143,38.5728,125752.0
2023-02-27 11:00:00,39.62,39.65,39.57,39.59,157626.0,38.5825,38.6117,38.5338,38.5533,157626.0
2023-02-27 11:05:00,39.59,39.66,39.56,39.57,103725.0,38.5533,38.6214,38.5241,38.5338,103725.0
2023-02-27 11:10:00,39.57,39.59,39.45,39.45,86656.0,38.5338,38.5533,38.4169,38.4169,86656.0
2023-02-27 11:15:00,39.45,39.46,39.34,39.41,299602.0,38.4169,38.4267,38.3098,38.378,299602.0
2023-02-27 11:20:00,39.41,39.45,39.39,39.43,103482.0,38.378,38.4169,38.3585,38.3975,103482.0
2023-02-27 11:25:00,39.43,39.5,39.39,39.47,60354.0,38.3975,38.4656,38.3585,38.4364,60354.0
2023-02-27 11:30:00,39.47,39.47,39.37,39.46,121235.0,38.4364,38.4364,38.339,38.4267,121235.0
2023-02-27 11:35:00,39.46,39.5,39.42,39.48,118732.0,38.4267,38.4656,38.3877,38.4462,118732.0
2023-02-27 11:40:00,39.48,39.55,39.47,39.51,115046.0,38.4462,38.5143,38.4364,38.4754,115046.0
2023-02-27 11:45:00,39.5,39.57,39.48,39.57,66471.0,38.4656,38.5338,38.4462,38.5338,66471.0
2023-02-27 11:50:00,39.57,39.6,39.46,39.49,153586.0,38.5338,38.563,38.4267,38.4559,153586.0
2023-02-27 11:55:00,39.5,39.51,39.42,39.48,78551.0,38.4656,38.4754,38.3877,38.4462,78551.0
2023-02-27 12:00:00,39.48,39.49,39.4,39.42,57739.0,38.4462,38.4559,38.3683,38.3877,57739.0
2023-02-27 12:05:00,39.43,39.47,39.41,39.43,65898.0,38.3975,38.4364,38.378,38.3975,65898.0
2023-02-27 12:10:00,39.43,39.47,39.4,39.41,56026.0,38.3975,38.4364,38.3683,38.378,56026.0
2023-02-27 12:15:00,39.41,39.44,39.37,39.44,78284.0,38.378,38.4072,38.339,38.4072,78284.0
2023-02-27 12:20:00,39.44,39.45,39.37,39.4,62217.0,38.4072,38.4169,38.339,38.3683,62217.0
2023-02-27 12:25:00,39.4,39.45,39.39,39.43,55552.0,38.3683,38.4169,38.3585,38.3975,55552.0
2023-02-27 12:30:00,39.43,39.5,39.43,39.49,42499.0,38.3975,38.4656,38.3975,38.4559,42499.0
2023-02-27 12:35:00,39.49,39.53,39.48,39.51,57902.0,38.4559,38.4949,38.4462,38.4754,57902.0
2023-02-27 12:40:00,39.51,39.51,39.43,39.48,74666.0,38.4754,38.4754,38.3975,38.4462,74666.0
2023-02-27 12:45:00,39.49,39.51,39.45,39.5,48132.0,38.4559,38.4754,38.4169,38.4656,48132.0
2023-02-27 12:50:00,39.51,39.53,39.47,39.5,32440.0,38.4754,38.4949,38.4364,38.4656,32440.0
2023-02-27 12:55:00,39.5,39.54,39.47,39.54,55379.0,38.4656,38.5046,38.4364,38.5046,55379.0
2023-02-27 13:00:00,39.54,39.54,39.45,39.45,79482.0,38.5046,38.5046,38.4169,38.4169,79482.0
2023-02-27 13:05:00,39.46,39.48,39.41,39.43,33549.0,38.4267,38.4462,38.378,38.3975,33549.0
2023-02-27 13:10:00,39.43,39.45,39.41,39.45,57033.0,38.3975,38.4169,38.378,38.4169,57033.0
2023-02-27 13:15:00,39.44,39.44,39.38,39.39,67095.0,38.4072,38.4072,38.3488,38.3585,67095.0
2023-02-27 13:20:00,39.39,39.41,39.34,39.36,69291.0,38.3585,38.378,38.3098,38.3293,69291.0
2023-02-27 13:25:00,39.36,39.41,39.34,39.38,96613.0,38.3293,38.378,38.3098,38.3488,96613.0
2023-02-27 13:30:00,39.38,39.41,39.29,39.34,102295.0,38.3488,38.378,38.2611,38.3098,102295.0
2023-02-27 13:35:00,39.34,39.38,39.32,39.36,94357.0,38.3098,38.3488,38.2904,38.3293,94357.0
2023-02-27 13:40:00,39.37,39.37,39.29,39.32,53529.0,38.339,38.339,38.2611,38.2904,53529.0
2023-02-27 13:45:00,39.32,39.36,39.29,39.32,61865.0,38.2904,38.3293,38.2611,38.2904,61865.0
2023-02-27 13:50:00,39.32,39.36,39.3,39.35,89841.0,38.2904,38.3293,38.2709,38.3196,89841.0
2023-02-27 13:55:00,39.35,39.46,39.34,39.45,48684.0,38.3196,38.4267,38.3098,38.4169,48684.0
2023-02-27 14:00:00,39.45,39.53,39.45,39.51,54341.0,38.4169,38.4949,38.4169,38.4754,54341.0
2023-02-27 14:05:00,39.51,39.56,39.5,39.52,50494.0,38.4754,38.5241,38.4656,38.4851,50494.0
2023-02-27 14:10:00,39.52,39.53,39.48,39.48,52288.0,38.4851,38.4949,38.4462,38.4462,52288.0
2023-02-27 14:15:00,39.49,39.5,39.42,39.44,79966.0,38.4559,38.4656,38.3877,38.4072,79966.0
2023-02-27 14:20:00,39.44,39.44,39.39,39.42,58715.0,38.4072,38.4072,38.3585,38.3877,58715.0
2023-02-27 14:25:00,39.41,39.47,39.38,39.46,64375.0,38.378,38.4364,38.3488,38.4267,64375.0
2023-02-27 14:30:00,39.46,39.48,39.44,39.45,41390.0,38.4267,38.4462,38.4072,38.4169,41390.0
2023-02-27 14:35:00,39.44,39.45,39.39,39.43,43172.0,38.4072,38.4169,38.3585,38.3975,43172.0
2023-02-27 14:40:00,39.43,39.43,39.32,39.35,63084.0,38.3975,38.3975,38.2904,38.3196,63084.0
2023-02-27 14:45:00,39.35,39.36,39.31,39.33,62768.0,38.3196,38.3293,38.2806,38.3001,62768.0
2023-02-27 14:50:00,39.33,39.4,39.32,39.39,55575.0,38.3001,38.3683,38.2904,38.3585,55575.0
2023-02-27 14:55:00,39.39,39.41,39.36,39.37,57387.0,38.3585,38.378,38.3293,38.339,57387.0
2023-02-27 15:00:00,39.37,39.4,39.33,39.36,64452.0,38.339,38.3683,38.3001,38.3293,64452.0
2023-02-27 15:05:00,39.36,39.36,39.27,39.28,95980.0,38.3293,38.3293,38.2417,38.2514,95980.0
2023-02-27 15:10:00,39.28,39.35,39.26,39.33,59272.0,38.2514,38.3196,38.2319,38.3001,59272.0
2023-02-27 15:15:00,39.33,39.34,39.26,39.29,83179.0,38.3001,38.3098,38.2319,38.2611,83179.0
2023-02-27 15:20:00,39.29,39.32,39.27,39.29,64569.0,38.2611,38.2904,38.2417,38.2611,64569.0
2023-02-27 15:25:00,39.29,39.34,39.27,39.33,51486.0,38.2611,38.3098,38.2417,38.3001,51486.0
2023-02-27 15:30:00,39.33,39.33,39.22,39.25,111975.0,38.3001,38.3001,38.193,38.2222,111975.0
2023-02-27 15:35:00,39.25,39.25,39.17,39.19,124274.0,38.2222,38.2222,38.1443,38.1638,124274.0
2023-02-27 15:40:00,39.19,39.23,39.14,39.21,189881.0,38.1638,38.2027,38.1151,38.1832,189881.0
2023-02-27 15:45:00,39.2,39.29,39.19,39.24,275069.0,38.1735,38.2611,38.1638,38.2124,275069.0
2023-02-27 15:50:00,39.23,39.25,39.21,39.23,247537.0,38.2027,38.2222,38.1832,38.2027,247537.0
2023-02-27 15:55:00,39.24,39.32,39.21,39.31,580748.0,38.2124,38.2904,38.1832,38.2806,580748.0
2023-02-28 09:30:00,39.21,39.25,39.07,39.11,243423.0,38.1832,38.2222,38.0469,38.0859,243423.0
2023-02-28 09:35:00,39.1,39.18,38.94,38.94,132789.0,38.0761,38.154,37.9203,37.9203,132789.0
2023-02-28 09:40:00,38.93,39.12,38.91,39.11,244662.0,37.9106,38.0956,37.8911,38.0859,244662.0
2023-02-28 09:45:00,39.1,39.18,39.0,39.07,245375.0,38.0761,38.154,37.9787,38.0469,245375.0
2023-02-28 09:50:00,39.07,39.14,38.99,39.12,153221.0,38.0469,38.1151,37.969,38.0956,153221.0
2023-02-28 09:55:00,39.11,39.16,39.02,39.02,118559.0,38.0859,38.1345,37.9982,37.9982,118559.0
2023-02-28 10:00:00,39.03,39.1,38.95,39.08,140992.0,38.0079,38.0761,37.93,38.0566,140992.0
2023-02-28 10:05:00,39.08,39.17,39.04,39.05,123339.0,38.0566,38.1443,38.0177,38.0274,123339.0
2023-02-28 10:10:00,39.04,39.04,38.82,38.87,135545.0,38.0177,38.0177,37.8034,37.8521,135545.0
2023-02-28 10:15:00,38.86,38.86,38.64,38.7,142519.0,37.8424,37.8424,37.6282,37.6866,142519.0
2023-02-28 10:20:00,38.69,38.8,38.68,38.74,159448.0,37.6768,37.784,37.6671,37.7255,159448.0
2023-02-28 10:25:00,38.75,38.86,38.63,38.65,420474.0,37.7353,37.8424,37.6184,37.6379,420474.0
2023-02-28 10:30:00,38.65,38.74,38.61,38.71,300376.0,37.6379,37.7255,37.5989,37.6963,300376.0
2023-02-28 10:35:00,38.72,38.77,38.66,38.76,221060.0,37.7061,37.7548,37.6476,37.745,221060.0
2023-02-28 10:40:00,38.75,38.79,38.62,38.64,200022.0,37.7353,37.7742,37.6087,37.6282,200022.0
2023-02-28 10:45:00,38.63,38.76,38.6,38.63,284603.0,37.6184,37.745,37.5892,37.6184,284603.0
2023-02-28 10:50:00,38.62,38.66,38.5,38.64,227159.0,37.6087,37.6476,37.4918,37.6282,227159.0
2023-02-28 10:55:00,38.64,38.64,38.56,38.59,143652.0,37.6282,37.6282,37.5503,37.5795,143652.0
2023-02-28 11:00:00,38.6,38.75,38.59,38.72,225262.0,37.5892,37.7353,37.5795,37.7061,225262.0
2023-02-28 11:05:00,38.72,38.72,38.62,38.62,235850.0,37.7061,37.7061,37.6087,37.6087,235850.0
2023-02-28 11:10:00,38.63,38.69,38.6,38.65,154722.0,37.6184,37.6768,37.5892,37.6379,154722.0
2023-02-28 11:15:00,38.64,38.73,38.63,38.73,155067.0,37.6282,37.7158,37.6184,37.7158,155067.0
2023-02-28 11:20:00,38.73,38.75,38.67,38.68,113662.0,37.7158,37.7353,37.6574,37.6671,113662.0
2023-02-28 11:25:00,38.69,38.69,38.62,38.65,98445.0,37.6768,37.6768,37.6087,37.6379,98445.0
2023-02-28 11:30:00,38.65,38.74,38.64,38.7,184318.0,37.6379,37.7255,37.6282,37.6866,184318.0
2023-02-28 11:35:00,38.7,38.72,38.61,38.66,133579.0,37.6866,37.7061,37.5989,37.6476,133579.0
2023-02-28 11:40:00,38.66,38.71,38.61,38.62,105787.0,37.6476,37.6963,37.5989,37.6087,105787.0
2023-02-28 11:45:00,38.62,38.62,38.52,38.55,157579.0,37.6087,37.6087,37.5113,37.5405,157579.0
2023-02-28 11:50:00,38.55,38.62,38.53,38.59,55521.0,37.5405,37.6087,37.521,37.5795,55521.0
2023-02-28 11:55:00,38.6,38.61,38.52,38.54,109550.0,37.5892,37.5989,37.5113,37.5308,109550.0
2023-02-28 12:00:00,38.55,38.61,38.49,38.61,122857.0,37.5405,37.5989,37.4821,37.5989,122857.0
2023-02-28 12:05:00,38.61,38.64,38.59,38.62,55138.0,37.5989,37.6282,37.5795,37.6087,55138.0
2023-02-28 12:10:00,38.62,38.65,38.61,38.63,79447.0,37.6087,37.6379,37.5989,37.6184,79447.0
2023-02-28 12:15:00,38.63,38.69,38.63,38.69,87877.0,37.6184,37.6768,37.6184,37.6768,87877.0
2023-02-28 12:20:00,38.69,38.77,38.68,38.76,58775.0,37.6768,37.7548,37.6671,37.745,58775.0
2023-02-28 12:25:00,38.76,38.82,38.74,38.8,83861.0,37.745,37.8034,37.7255,37.784,83861.0
2023-02-28 12:30:00,38.8,38.81,38.75,38.78,127426.0,37.784,37.7937,37.7353,37.7645,127426.0
2023-02-28 12:35:00,38.78,38.79,38.7,38.7,66320.0,37.7645,37.7742,37.6866,37.6866,66320.0
2023-02-28 12:40:00,38.71,38.72,38.65,38.68,68001.0,37.6963,37.7061,37.6379,37.6671,68001.0
2023-02-28 12:45:00,38.68,38.7,38.64,38.68,63618.0,37.6671,37.6866,37.6282,37.6671,63618.0
2023-02-28 12:50:00,38.68,38.79,38.66,38.77,138895.0,37.6671,37.7742,37.6476,37.7548,138895.0
2023-02-28 12:55:00,38.77,38.86,38.75,38.82,136535.0,37.7548,37.8424,37.7353,37.8034,136535.0
2023-02-28 13:00:00,38.81,38.86,38.8,38.86,54251.0,37.7937,37.8424,37.784,37.8424,54251.0
2023-02-28 13:05:00,38.86,38.91,38.86,38.89,75600.0,37.8424,37.8911,37.8424,37.8716,75600.0
2023-02-28 13:10:00,38.89,38.95,38.88,38.91,99338.0,37.8716,37.93,37.8619,37.8911,99338.0
2023-02-28 13:15:00,38.91,38.94,38.87,38.9,76271.0,37.8911,37.9203,37.8521,37.8813,76271.0
2023-02-28 13:20:00,38.9,38.91,38.79,38.8,90371.0,37.8813,37.8911,37.7742,37.784,90371.0
2023-02-28 13:25:00,38.8,38.81,38.73,38.75,51643.0,37.784,37.7937,37.7158,37.7353,51643.0
2023-02-28 13:30:00,38.75,38.8,38.72,38.8,78430.0,37.7353,37.784,37.7061,37.784,78430.0
2023-02-28 13:35:00,38.8,38.82,38.75,38.77,51466.0,37.784,37.8034,37.7353,37.7548,51466.0
2023-02-28 13:40:00,38.77,38.81,38.77,38.79,79571.0,37.7548,37.7937,37.7548,37.7742,79571.0
2023-02-28 13:45:00,38.79,38.85,38.78,38.83,42183.0,37.7742,37.8327,37.7645,37.8132,42183.0
2023-02-28 13:50:00,38.83,38.91,38.82,38.88,74700.0,37.8132,37.8911,37.8034,37.8619,74700.0
2023-02-28 13:55:00,38.89,38.9,38.84,38.87,60969.0,37.8716,37.8813,37.8229,37.8521,60969.0
2023-02-28 14:00:00,38.87,38.96,38.86,38.96,53733.0,37.8521,37.9398,37.8424,37.9398,53733.0
2023-02-28 14:05:00,38.95,38.99,38.9,38.99,125483.0,37.93,37.969,37.8813,37.969,125483.0
2023-02-28 14:10:00,38.99,39.0,38.95,38.98,78442.0,37.969,37.9787,37.93,37.9593,78442.0
2023-02-28 14:15:00,38.97,38.98,38.9,38.91,90497.0,37.9495,37.9593,37.8813,37.8911,90497.0
2023-02-28 14:20:00,38.91,38.97,38.9,38.94,53246.0,37.8911,37.9495,37.8813,37.9203,53246.0
2023-02-28 14:25:00,38.93,38.93,38.88,38.9,53554.0,37.9106,37.9106,37.8619,37.8813,53554.0
2023-02-28 14:30:00,38.89,39.03,38.89,39.02,181597.0,37.8716,38.0079,37.8716,37.9982,181597.0
2023-02-28 14:35:00,39.02,39.03,38.95,38.97,72561.0,37.9982,38.0079,37.93,37.9495,72561.0
2023-02-28 14:40:00,38.97,38.98,38.93,38.96,68395.0,37.9495,37.9593,37.9106,37.9398,68395.0
2023-02-28 14:45:00,38.96,39.01,38.93,38.97,95090.0,37.9398,37.9885,37.9106,37.9495,95090.0
2023-02-28 14:50:00,38.98,39.0,38.93,38.96,72185.0,37.9593,37.9787,37.9106,37.9398,72185.0
2023-02-28 14:55:00,38.95,38.96,38.91,38.94,83260.0,37.93,37.9398,37.8911,37.9203,83260.0
2023-02-28 15:00:00,38.94,38.94,38.88,38.91,57372.0,37.9203,37.9203,37.8619,37.8911,57372.0
2023-02-28 15:05:00,38.91,38.93,38.86,38.91,70189.0,37.8911,37.9106,37.8424,37.8911,70189.0
2023-02-28 15:10:00,38.9,38.92,38.88,38.9,52880.0,37.8813,37.9008,37.8619,37.8813,52880.0
2023-02-28 15:15:00,38.9,38.91,38.84,38.86,105111.0,37.8813,37.8911,37.8229,37.8424,105111.0
2023-02-28 15:20:00,38.87,38.87,38.77,38.77,148777.0,37.8521,37.8521,37.7548,37.7548,148777.0
2023-02-28 15:25:00,38.77,38.79,38.72,38.73,166239.0,37.7548,37.7742,37.7061,37.7158,166239.0
2023-02-28 15:30:00,38.73,38.73,38.64,38.68,151921.0,37.7158,37.7158,37.6282,37.6671,151921.0
2023-02-28 15:35:00,38.68,38.73,38.64,38.66,198144.0,37.6671,37.7158,37.6282,37.6476,198144.0
2023-02-28 15:40:00,38.66,38.69,38.64,38.66,253508.0,37.6476,37.6768,37.6282,37.6476,253508.0
2023-02-28 15:45:00,38.65,38.71,38.63,38.68,295389.0,37.6379,37.6963,37.6184,37.6671,295389.0
2023-02-28 15:50:00,38.68,38.8,38.68,38.77,295577.0,37.6671,37.784,37.6671,37.7548,295577.0
2023-02-28 15:55:00,38.77,38.87,38.75,38.76,1069987.0,37.7548,37.8521,37.7353,37.745,1069987.0
2023-03-01 09:30:00,38.68,38.97,38.64,38.93,375456.0,37.6671,37.9495,37.6282,37.9106,375456.0
2023-03-01 09:35:00,38.93,39.33,38.91,39.22,247085.0,37.9106,38.3001,37.8911,38.193,247085.0
2023-03-01 09:40:00,39.23,39.25,39.02,39.19,230872.0,38.2027,38.2222,37.9982,38.1638,230872.0
2023-03-01 09:45:00,39.19,39.25,39.03,39.14,123769.0,38.1638,38.2222,38.0079,38.1151,123769.0
2023-03-01 09:50:00,39.14,39.19,39.07,39.19,117030.0,38.1151,38.1638,38.0469,38.1638,117030.0
2023-03-01 09:55:00,39.19,39.22,39.06,39.06,84203.0,38.1638,38.193,38.0372,38.0372,84203.0
2023-03-01 10:00:00,39.07,39.13,38.96,39.0,160328.0,38.0469,38.1053,37.9398,37.9787,160328.0
2023-03-01 10:05:00,38.99,38.99,38.79,38.81,161030.0,37.969,37.969,37.7742,37.7937,161030.0
2023-03-01 10:10:00,38.8,38.8,38.71,38.73,176718.0,37.784,37.784,37.6963,37.7158,176718.0
2023-03-01 10:15:00,38.73,38.94,38.72,38.87,225546.0,37.7158,37.9203,37.7061,37.8521,225546.0
2023-03-01 10:20:00,38.89,38.91,38.8,38.81,176910.0,37.8716,37.8911,37.784,37.7937,176910.0
2023-03-01 10:25:00,38.81,38.86,38.78,38.84,91945.0,37.7937,37.8424,37.7645,37.8229,91945.0
2023-03-01 10:30:00,38.84,38.85,38.75,38.84,66012.0,37.8229,37.8327,37.7353,37.8229,66012.0
2023-03-01 10:35:00,38.84,39.03,38.84,38.99,80225.0,37.8229,38.0079,37.8229,37.969,80225.0
2023-03-01 10:40:00,39.0,39.07,38.98,39.04,56176.0,37.9787,38.0469,37.9593,38.0177,56176.0
2023-03-01 10:45:00,39.05,39.29,39.04,39.26,183420.0,38.0274,38.2611,38.0177,38.2319,183420.0
2023-03-01 10:50:00,39.27,39.27,39.18,39.22,89884.0,38.2417,38.2417,38.154,38.193,89884.0
2023-03-01 10:55:00,39.22,39.29,39.18,39.25,109198.0,38.193,38.2611,38.154,38.2222,109198.0
2023-03-01 11:00:00,39.26,39.27,39.08,39.09,119237.0,38.2319,38.2417,38.0566,38.0664,119237.0
2023-03-01 11:05:00,39.08,39.1,38.95,39.01,110322.0,38.0566,38.0761,37.93,37.9885,110322.0
2023-03-01 11:10:00,39.0,39.08,38.93,39.05,112531.0,37.9787,38.0566,37.9106,38.0274,112531.0
2023-03-01 11:15:00,39.05,39.07,39.01,39.04,74938.0,38.0274,38.0469,37.9885,38.0177,74938.0
2023-03-01 11:20:00,39.04,39.11,39.02,39.07,94688.0,38.0177,38.0859,37.9982,38.0469,94688.0
2023-03-01 11:25:00,39.07,39.11,39.05,39.06,154186.0,38.0469,38.0859,38.0274,38.0372,154186.0
2023-03-01 11:30:00,39.05,39.08,38.98,39.02,97836.0,38.0274,38.0566,37.9593,37.9982,97836.0
2023-03-01 11:35:00,39.03,39.05,38.94,38.95,59082.0,38.0079,38.0274,37.9203,37.93,59082.0
2023-03-01 11:40:00,38.96,39.08,38.95,39.04,97884.0,37.9398,38.0566,37.93,38.0177,97884.0
2023-03-01 11:45:00,39.04,39.19,39.04,39.19,108715.0,38.0177,38.1638,38.0177,38.1638,108715.0
2023-03-01 11:50:00,39.19,39.23,39.16,39.16,86677.0,38.1638,38.2027,38.1345,38.1345,86677.0
2023-03-01 11:55:00,39.17,39.2,39.09,39.1,51919.0,38.1443,38.1735,38.0664,38.0761,51919.0
2023-03-01 12:00:00,39.1,39.12,39.04,39.05,42513.0,38.0761,38.0956,38.0177,38.0274,42513.0
2023-03-01 12:05:00,39.05,39.11,39.03,39.04,84759.0,38.0274,38.0859,38.0079,38.0177,84759.0
2023-03-01 12:10:00,39.05,39.18,39.04,39.18,106446.0,38.0274,38.154,38.0177,38.154,106446.0
2023-03-01 12:15:00,39.18,39.2,39.12,39.16,42885.0,38.154,38.1735,38.0956,38.1345,42885.0
2023-03-01 12:20:00,39.16,39.21,39.15,39.18,35792.0,38.1345,38.1832,38.1248,38.154,35792.0
2023-03-01 12:25:00,39.17,39.21,39.15,39.18,58983.0,38.1443,38.1832,38.1248,38.154,58983.0
2023-03-01 12:30:00,39.18,39.19,39.11,39.13,43313.0,38.154,38.1638,38.0859,38.1053,43313.0
2023-03-01 12:35:00,39.12,39.18,39.11,39.15,50819.0,38.0956,38.154,38.0859,38.1248,50819.0
2023-03-01 12:40:00,39.14,39.19,39.14,39.18,25588.0,38.1151,38.1638,38.1151,38.154,25588.0
2023-03-01 12:45:00,39.18,39.22,39.16,39.16,43755.0,38.154,38.193,38.1345,38.1345,43755.0
2023-03-01 12:50:00,39.16,39.19,39.15,39.18,28386.0,38.1345,38.1638,38.1248,38.154,28386.0
2023-03-01 12:55:00,39.18,39.2,39.13,39.14,56738.0,38.154,38.1735,38.1053,38.1151,56738.0
2023-03-01 13:00:00,39.14,39.15,39.08,39.09,34885.0,38.1151,38.1248,38.0566,38.0664,34885.0
2023-03-01 13:05:00,39.09,39.1,39.01,39.01,42215.0,38.0664,38.0761,37.9885,37.9885,42215.0
2023-03-01 13:10:00,39.02,39.03,38.98,38.99,51959.0,37.9982,38.0079,37.9593,37.969,51959.0
2023-03-01 13:15:00,38.99,39.04,38.98,39.0,44534.0,37.969,38.0177,37.9593,37.9787,44534.0
2023-03-01 13:20:00,39.0,39.01,38.98,39.0,40559.0,37.9787,37.9885,37.9593,37.9787,40559.0
2023-03-01 13:25:00,38.99,39.04,38.98,39.01,52360.0,37.969,38.0177,37.9593,37.9885,52360.0
2023-03-01 13:30:00,39.01,39.02,38.95,38.96,42537.0,37.9885,37.9982,37.93,37.9398,42537.0
2023-03-01 13:35:00,38.96,38.99,38.94,38.96,49041.0,37.9398,37.969,37.9203,37.9398,49041.0
2023-03-01 13:40:00,38.96,38.97,38.91,38.91,49721.0,37.9398,37.9495,37.8911,37.8911,49721.0
2023-03-01 13:45:00,38.91,38.95,38.87,38.95,44271.0,37.8911,37.93,37.8521,37.93,44271.0
2023-03-01 13:50:00,38.95,38.95,38.91,38.93,37963.0,37.93,37.93,37.8911,37.9106,37963.0
2023-03-01 13:55:00,38.93,38.95,38.89,38.92,73693.0,37.9106,37.93,37.8716,37.9008,73693.0
2023-03-01 14:00:00,38.91,38.92,38.83,38.87,71087.0,37.8911,37.9008,37.8132,37.8521,71087.0
2023-03-01 14:05:00,38.87,38.87,38.81,38.87,49827.0,37.8521,37.8521,37.7937,37.8521,49827.0
2023-03-01 14:10:00,38.87,38.93,38.86,38.91,36908.0,37.8521,37.9106,37.8424,37.8911,36908.0
2023-03-01 14:15:00,38.91,38.92,38.86,38.89,42943.0,37.8911,37.9008,37.8424,37.8716,42943.0
2023-03-01 14:20:00,38.9,38.91,38.87,38.9,57102.0,37.8813,37.8911,37.8521,37.8813,57102.0
2023-03-01 14:25:00,38.89,38.89,38.84,38.86,58174.0,37.8716,37.8716,37.8229,37.8424,58174.0
2023-03-01 14:30:00,38.85,38.86,38.81,38.84,42854.0,37.8327,37.8424,37.7937,37.8229,42854.0
2023-03-01 14:35:00,38.84,38.91,38.83,38.91,58629.0,37.8229,37.8911,37.8132,37.8911,58629.0
2023-03-01 14:40:00,38.91,38.91,38.81,38.82,70229.0,37.8911,37.8911,37.7937,37.8034,70229.0
2023-03-01 14:45:00,38.82,38.85,38.79,38.85,48924.0,37.8034,37.8327,37.7742,37.8327,48924.0
2023-03-01 14:50:00,38.84,38.85,38.77,38.85,80011.0,37.8229,37.8327,37.7548,37.8327,80011.0
2023-03-01 14:55:00,38.84,38.87,38.83,38.85,72933.0,37.8229,37.8521,37.8132,37.8327,72933.0
2023-03-01 15:00:00,38.84,38.86,38.79,38.8,83669.0,37.8229,37.8424,37.7742,37.784,83669.0
2023-03-01 15:05:00,38.8,38.86,38.79,38.86,83395.0,37.784,37.8424,37.7742,37.8424,83395.0
2023-03-01 15:10:00,38.86,38.87,38.83,38.84,58708.0,37.8424,37.8521,37.8132,37.8229,58708.0
2023-03-01 15:15:00,38.84,38.85,38.78,38.82,178338.0,37.8229,37.8327,37.7645,37.8034,178338.0
2023-03-01 15:20:00,38.82,38.83,38.77,38.78,109361.0,37.8034,37.8132,37.7548,37.7645,109361.0
2023-03-01 15:25:00,38.79,38.79,38.72,38.73,123093.0,37.7742,37.7742,37.7061,37.7158,123093.0
2023-03-01 15:30:00,38.73,38.79,38.71,38.77,210277.0,37.7158,37.7742,37.6963,37.7548,210277.0
2023-03-01 15:35:00,38.77,38.81,38.73,38.76,172585.0,37.7548,37.7937,37.7158,37.745,172585.0
2023-03-01 15:40:00,38.76,38.81,38.75,38.78,144868.0,37.745,37.7937,37.7353,37.7645,144868.0
2023-03-01 15:45:00,38.78,38.86,38.77,38.84,195121.0,37.7645,37.8424,37.7548,37.8229,195121.0
2023-03-01 15:50:00,38.83,38.84,38.68,38.72,748302.0,37.8132,37.8229,37.6671,37.7061,748302.0
2023-03-01 15:55:00,38.72,38.75,38.64,38.73,1194538.0,37.7061,37.7353,37.6282,37.7158,1194538.0
2023-03-02 09:30:00,38.41,38.5,38.12,38.36,458391.0,37.4893,37.5772,37.2063,37.4405,458391.0
2023-03-02 09:35:00,38.35,38.41,38.27,38.38,200224.0,37.4308,37.4893,37.3527,37.4601,200224.0
2023-03-02 09:40:00,38.38,38.62,38.32,38.61,143089.0,37.4601,37.6943,37.4015,37.6845,143089.0
2023-03-02 09:45:00,38.6,38.62,38.36,38.42,208440.0,37.6748,37.6943,37.4405,37.4991,208440.0
2023-03-02 09:50:00,38.42,38.61,38.39,38.59,106217.0,37.4991,37.6845,37.4698,37.665,106217.0
2023-03-02 09:55:00,38.59,38.62,38.43,38.55,102837.0,37.665,37.6943,37.5089,37.626,102837.0
2023-03-02 10:00:00,38.55,38.74,38.54,38.72,137104.0,37.626,37.8114,37.6162,37.7919,137104.0
2023-03-02 10:05:00,38.72,38.73,38.64,38.68,109833.0,37.7919,37.8017,37.7138,37.7529,109833.0
2023-03-02 10:10:00,38.68,38.77,38.63,38.73,104083.0,37.7529,37.8407,37.7041,37.8017,104083.0
2023-03-02 10:15:00,38.72,38.82,38.61,38.62,92054.0,37.7919,37.8895,37.6845,37.6943,92054.0
2023-03-02 10:20:00,38.63,38.67,38.53,38.65,107540.0,37.7041,37.7431,37.6065,37.7236,107540.0
2023-03-02 10:25:00,38.65,38.85,38.63,38.81,126402.0,37.7236,37.9188,37.7041,37.8798,126402.0
2023-03-02 10:30:00,38.82,38.93,38.79,38.91,82315.0,37.8895,37.9969,37.8602,37.9774,82315.0
2023-03-02 10:35:00,38.91,39.02,38.88,38.9,138922.0,37.9774,38.0847,37.9481,37.9676,138922.0
2023-03-02 10:40:00,38.9,38.92,38.79,38.82,122634.0,37.9676,37.9871,37.8602,37.8895,122634.0
2023-03-02 10:45:00,38.82,38.87,38.77,38.82,64777.0,37.8895,37.9383,37.8407,37.8895,64777.0
2023-03-02 10:50:00,38.82,38.91,38.81,38.91,63862.0,37.8895,37.9774,37.8798,37.9774,63862.0
2023-03-02 10:55:00,38.91,38.92,38.84,38.84,72517.0,37.9774,37.9871,37.909,37.909,72517.0
2023-03-02 11:00:00,38.84,38.85,38.78,38.8,69545.0,37.909,37.9188,37.8505,37.87,69545.0
2023-03-02 11:05:00,38.79,38.89,38.79,38.86,58948.0,37.8602,37.9578,37.8602,37.9286,58948.0
2023-03-02 11:10:00,38.86,38.89,38.81,38.83,62163.0,37.9286,37.9578,37.8798,37.8993,62163.0
2023-03-02 11:15:00,38.82,38.86,38.77,38.78,65310.0,37.8895,37.9286,37.8407,37.8505,65310.0
2023-03-02 11:20:00,38.79,38.79,38.7,38.71,59729.0,37.8602,37.8602,37.7724,37.7822,59729.0
2023-03-02 11:25:00,38.71,38.74,38.66,38.66,49345.0,37.7822,37.8114,37.7333,37.7333,49345.0
2023-03-02 11:30:00,38.66,38.73,38.64,38.64,78763.0,37.7333,37.8017,37.7138,37.7138,78763.0
2023-03-02 11:35:00,38.64,38.71,38.63,38.7,72521.0,37.7138,37.7822,37.7041,37.7724,72521.0
2023-03-02 11:40:00,38.71,38.76,38.7,38.72,63116.0,37.7822,37.831,37.7724,37.7919,63116.0
2023-03-02 11:45:00,38.72,38.75,38.68,38.7,71319.0,37.7919,37.8212,37.7529,37.7724,71319.0
2023-03-02 11:50:00,38.71,38.73,38.67,38.68,49727.0,37.7822,37.8017,37.7431,37.7529,49727.0
2023-03-02 11:55:00,38.68,38.75,38.66,38.75,76604.0,37.7529,37.8212,37.7333,37.8212,76604.0
2023-03-02 12:00:00,38.75,38.77,38.68,38.7,79766.0,37.8212,37.8407,37.7529,37.7724,79766.0
2023-03-02 12:05:00,38.7,38.74,38.65,38.74,77830.0,37.7724,37.8114,37.7236,37.8114,77830.0
2023-03-02 12:10:00,38.74,38.8,38.74,38.78,65333.0,37.8114,37.87,37.8114,37.8505,65333.0
2023-03-02 12:15:00,38.78,38.82,38.76,38.77,48876.0,37.8505,37.8895,37.831,37.8407,48876.0
2023-03-02 12:20:00,38.77,38.83,38.76,38.82,51511.0,37.8407,37.8993,37.831,37.8895,51511.0
2023-03-02 12:25:00,38.82,38.86,38.82,38.86,75829.0,37.8895,37.9286,37.8895,37.9286,75829.0
2023-03-02 12:30:00,38.86,38.93,38.85,38.92,64915.0,37.9286,37.9969,37.9188,37.9871,64915.0
2023-03-02 12:35:00,38.92,38.96,38.89,38.91,69308.0,37.9871,38.0262,37.9578,37.9774,69308.0
2023-03-02 12:40:00,38.91,38.93,38.88,38.92,82355.0,37.9774,37.9969,37.9481,37.9871,82355.0
2023-03-02 12:45:00,38.93,38.93,38.88,38.88,61192.0,37.9969,37.9969,37.9481,37.9481,61192.0
2023-03-02 12:50:00,38.88,38.97,38.87,38.97,58703.0,37.9481,38.0359,37.9383,38.0359,58703.0
2023-03-02 12:55:00,38.97,39.01,38.96,39.0,83825.0,38.0359,38.075,38.0262,38.0652,83825.0
2023-03-02 13:00:00,39.0,39.05,38.99,39.05,59154.0,38.0652,38.114,38.0554,38.114,59154.0
2023-03-02 13:05:00,39.04,39.06,39.0,39.05,78695.0,38.1042,38.1238,38.0652,38.114,78695.0
2023-03-02 13:10:00,39.05,39.08,39.01,39.08,61365.0,38.114,38.1433,38.075,38.1433,61365.0
2023-03-02 13:15:00,39.07,39.08,39.02,39.06,70335.0,38.1335,38.1433,38.0847,38.1238,70335.0
2023-03-02 13:20:00,39.05,39.09,39.04,39.07,80977.0,38.114,38.153,38.1042,38.1335,80977.0
2023-03-02 13:25:00,39.07,39.07,38.98,39.0,75985.0,38.1335,38.1335,38.0457,38.0652,75985.0
2023-03-02 13:30:00,39.0,39.05,38.99,39.03,48225.0,38.0652,38.114,38.0554,38.0945,48225.0
2023-03-02 13:35:00,39.04,39.21,39.02,39.15,141929.0,38.1042,38.2702,38.0847,38.2116,141929.0
2023-03-02 13:40:00,39.15,39.17,39.1,39.11,45244.0,38.2116,38.2311,38.1628,38.1726,45244.0
2023-03-02 13:45:00,39.11,39.15,39.09,39.14,50703.0,38.1726,38.2116,38.153,38.2018,50703.0
2023-03-02 13:50:00,39.15,39.15,39.12,39.14,54468.0,38.2116,38.2116,38.1823,38.2018,54468.0
2023-03-02 13:55:00,39.14,39.26,39.14,39.25,107413.0,38.2018,38.319,38.2018,38.3092,107413.0
2023-03-02 14:00:00,39.26,39.34,39.26,39.29,109658.0,38.319,38.397,38.319,38.3482,109658.0
2023-03-02 14:05:00,39.29,39.29,39.22,39.25,53636.0,38.3482,38.3482,38.2799,38.3092,53636.0
2023-03-02 14:10:00,39.25,39.28,39.18,39.19,53797.0,38.3092,38.3385,38.2409,38.2506,53797.0
2023-03-02 14:15:00,39.19,39.19,39.12,39.16,126701.0,38.2506,38.2506,38.1823,38.2214,126701.0
2023-03-02 14:20:00,39.16,39.17,39.13,39.16,70240.0,38.2214,38.2311,38.1921,38.2214,70240.0
2023-03-02 14:25:00,39.16,39.28,39.15,39.27,92801.0,38.2214,38.3385,38.2116,38.3287,92801.0
2023-03-02 14:30:00,39.28,39.31,39.25,39.27,52601.0,38.3385,38.3678,38.3092,38.3287,52601.0
2023-03-02 14:35:00,39.27,39.3,39.22,39.29,60480.0,38.3287,38.358,38.2799,38.3482,60480.0
2023-03-02 14:40:00,39.29,39.31,39.25,39.3,50979.0,38.3482,38.3678,38.3092,38.358,50979.0
2023-03-02 14:45:00,39.3,39.3,39.26,39.3,75001.0,38.358,38.358,38.319,38.358,75001.0
2023-03-02 14:50:00,39.29,39.31,39.24,39.26,73593.0,38.3482,38.3678,38.2994,38.319,73593.0
2023-03-02 14:55:00,39.25,39.31,39.25,39.29,69307.0,38.3092,38.3678,38.3092,38.3482,69307.0
2023-03-02 15:00:00,39.29,39.34,39.26,39.28,109264.0,38.3482,38.397,38.319,38.3385,109264.0
2023-03-02 15:05:00,39.29,39.35,39.28,39.34,65389.0,38.3482,38.4068,38.3385,38.397,65389.0
2023-03-02 15:10:00,39.34,39.41,39.34,39.41,77216.0,38.397,38.4654,38.397,38.4654,77216.0
2023-03-02 15:15:00,39.41,39.46,39.4,39.41,102075.0,38.4654,38.5142,38.4556,38.4654,102075.0
2023-03-02 15:20:00,39.41,39.44,39.38,39.41,110809.0,38.4654,38.4947,38.4361,38.4654,110809.0
2023-03-02 15:25:00,39.41,39.48,39.4,39.47,162605.0,38.4654,38.5337,38.4556,38.5239,162605.0
2023-03-02 15:30:00,39.47,39.51,39.44,39.51,209962.0,38.5239,38.563,38.4947,38.563,209962.0
2023-03-02 15:35:00,39.5,39.53,39.45,39.5,195334.0,38.5532,38.5825,38.5044,38.5532,195334.0
2023-03-02 15:40:00,39.5,39.54,39.47,39.52,150052.0,38.5532,38.5923,38.5239,38.5727,150052.0
2023-03-02 15:45:00,39.52,39.55,39.45,39.52,251672.0,38.5727,38.602,38.5044,38.5727,251672.0
2023-03-02 15:50:00,39.51,39.53,39.43,39.44,387741.0,38.563,38.5825,38.4849,38.4947,387741.0
2023-03-02 15:55:00,39.45,39.56,39.44,39.55,950572.0,38.5044,38.6118,38.4947,38.602,950572.0
2023-03-03 09:30:00,40.39,40.43,40.25,40.4,403343.0,39.4219,39.4609,39.2852,39.4316,403343.0
2023-03-03 09:35:00,40.4,40.6,40.39,40.52,247212.0,39.4316,39.6268,39.4219,39.5488,247212.0
2023-03-03 09:40:00,40.51,40.7,40.49,40.7,205462.0,39.539,39.7245,39.5195,39.7245,205462.0
2023-03-03 09:45:00,40.7,40.91,40.68,40.87,234256.0,39.7245,39.9294,39.7049,39.8904,234256.0
2023-03-03 09:50:00,40.86,41.0,40.83,40.93,235475.0,39.8806,40.0173,39.8513,39.9489,235475.0
2023-03-03 09:55:00,40.94,40.97,40.85,40.96,292117.0,39.9587,39.988,39.8709,39.9782,292117.0
2023-03-03 10:00:00,40.96,41.01,40.81,40.98,255675.0,39.9782,40.027,39.8318,39.9977,255675.0
2023-03-03 10:05:00,40.97,40.98,40.84,40.88,221604.0,39.988,39.9977,39.8611,39.9001,221604.0
2023-03-03 10:10:00,40.87,41.08,40.86,41.08,258619.0,39.8904,40.0953,39.8806,40.0953,258619.0
2023-03-03 10:15:00,41.08,41.22,41.03,41.21,341186.0,40.0953,40.232,40.0465,40.2222,341186.0
2023-03-03 10:20:00,41.22,41.3,41.15,41.27,226996.0,40.232,40.3101,40.1637,40.2808,226996.0
2023-03-03 10:25:00,41.28,41.35,41.21,41.26,251423.0,40.2905,40.3589,40.2222,40.271,251423.0
2023-03-03 10:30:00,41.26,41.26,41.08,41.11,149527.0,40.271,40.271,40.0953,40.1246,149527.0
2023-03-03 10:35:00,41.11,41.12,40.97,41.01,97808.0,40.1246,40.1344,39.988,40.027,97808.0
2023-03-03 10:40:00,41.0,41.03,40.89,40.92,157441.0,40.0173,40.0465,39.9099,39.9392,157441.0
2023-03-03 10:45:00,40.93,41.0,40.9,40.95,109949.0,39.9489,40.0173,39.9197,39.9685,109949.0
2023-03-03 10:50:00,40.94,40.95,40.82,40.83,97201.0,39.9587,39.9685,39.8416,39.8513,97201.0
2023-03-03 10:55:00,40.83,40.86,40.7,40.75,117971.0,39.8513,39.8806,39.7245,39.7733,117971.0
2023-03-03 11:00:00,40.75,40.88,40.72,40.87,106535.0,39.7733,39.9001,39.744,39.8904,106535.0
2023-03-03 11:05:00,40.87,40.95,40.84,40.95,106448.0,39.8904,39.9685,39.8611,39.9685,106448.0
2023-03-03 11:10:00,40.95,40.96,40.86,40.91,84695.0,39.9685,39.9782,39.8806,39.9294,84695.0
2023-03-03 11:15:00,40.9,41.01,40.9,41.0,80695.0,39.9197,40.027,39.9197,40.0173,80695.0
2023-03-03 11:20:00,41.0,41.03,40.97,41.02,79798.0,40.0173,40.0465,39.988,40.0368,79798.0
2023-03-03 11:25:00,41.02,41.04,40.97,41.02,73401.0,40.0368,40.0563,39.988,40.0368,73401.0
2023-03-03 11:30:00,41.02,41.07,40.98,41.02,128934.0,40.0368,40.0856,39.9977,40.0368,128934.0
2023-03-03 11:35:00,41.03,41.12,41.01,41.02,74336.0,40.0465,40.1344,40.027,40.0368,74336.0
2023-03-03 11:40:00,41.02,41.06,41.0,41.05,71788.0,40.0368,40.0758,40.0173,40.0661,71788.0
2023-03-03 11:45:00,41.06,41.15,41.05,41.15,48409.0,40.0758,40.1637,40.0661,40.1637,48409.0
2023-03-03 11:50:00,41.15,41.17,41.12,41.13,69573.0,40.1637,40.1832,40.1344,40.1441,69573.0
2023-03-03 11:55:00,41.13,41.14,41.07,41.12,86807.0,40.1441,40.1539,40.0856,40.1344,86807.0
2023-03-03 12:00:00,41.12,41.16,41.07,41.08,82399.0,40.1344,40.1734,40.0856,40.0953,82399.0
2023-03-03 12:05:00,41.08,41.1,41.04,41.04,63154.0,40.0953,40.1149,40.0563,40.0563,63154.0
2023-03-03 12:10:00,41.04,41.11,41.02,41.05,76198.0,40.0563,40.1246,40.0368,40.0661,76198.0
2023-03-03 12:15:00,41.04,41.12,41.02,41.12,56664.0,40.0563,40.1344,40.0368,40.1344,56664.0
2023-03-03 12:20:00,41.12,41.12,41.06,41.08,55095.0,40.1344,40.1344,40.0758,40.0953,55095.0
2023-03-03 12:25:00,41.08,41.09,41.06,41.07,52056.0,40.0953,40.1051,40.0758,40.0856,52056.0
2023-03-03 12:30:00,41.07,41.08,40.95,40.98,71188.0,40.0856,40.0953,39.9685,39.9977,71188.0
2023-03-03 12:35:00,40.97,41.01,40.93,40.98,89895.0,39.988,40.027,39.9489,39.9977,89895.0
2023-03-03 12:40:00,40.98,41.04,40.96,41.02,68958.0,39.9977,40.0563,39.9782,40.0368,68958.0
2023-03-03 12:45:00,41.02,41.05,41.01,41.03,63836.0,40.0368,40.0661,40.027,40.0465,63836.0
2023-03-03 12:50:00,41.02,41.08,41.01,41.08,58462.0,40.0368,40.0953,40.027,40.0953,58462.0
2023-03-03 12:55:00,41.07,41.08,41.01,41.07,61914.0,40.0856,40.0953,40.027,40.0856,61914.0
2023-03-03 13:00:00,41.07,41.07,40.99,41.01,75967.0,40.0856,40.0856,40.0075,40.027,75967.0
2023-03-03 13:05:00,41.02,41.04,40.99,41.02,60476.0,40.0368,40.0563,40.0075,40.0368,60476.0
2023-03-03 13:10:00,41.02,41.07,41.0,41.05,51345.0,40.0368,40.0856,40.0173,40.0661,51345.0
2023-03-03 13:15:00,41.04,41.04,40.93,40.94,77566.0,40.0563,40.0563,39.9489,39.9587,77566.0
2023-03-03 13:20:00,40.95,40.97,40.91,40.97,49725.0,39.9685,39.988,39.9294,39.988,49725.0
2023-03-03 13:25:00,40.97,40.99,40.95,40.96,93706.0,39.988,40.0075,39.9685,39.9782,93706.0
2023-03-03 13:30:00,40.96,40.98,40.9,40.91,74997.0,39.9782,39.9977,39.9197,39.9294,74997.0
2023-03-03 13:35:00,40.91,40.92,40.86,40.87,99435.0,39.9294,39.9392,39.8806,39.8904,99435.0
2023-03-03 13:40:00,40.87,40.89,40.83,40.86,100959.0,39.8904,39.9099,39.8513,39.8806,100959.0
2023-03-03 13:45:00,40.86,40.93,40.85,40.91,132359.0,39.8806,39.9489,39.8709,39.9294,132359.0
2023-03-03 13:50:00,40.91,40.92,40.87,40.88,85855.0,39.9294,39.9392,39.8904,39.9001,85855.0
2023-03-03 13:55:00,40.87,40.88,40.82,40.84,85482.0,39.8904,39.9001,39.8416,39.8611,85482.0
2023-03-03 14:00:00,40.84,40.86,40.8,40.82,76651.0,39.8611,39.8806,39.8221,39.8416,76651.0
2023-03-03 14:05:00,40.83,40.88,40.8,40.86,122312.0,39.8513,39.9001,39.8221,39.8806,122312.0
2023-03-03 14:10:00,40.86,40.95,40.84,40.94,107048.0,39.8806,39.9685,39.8611,39.9587,107048.0
2023-03-03 14:15:00,40.93,40.94,40.86,40.9,86197.0,39.9489,39.9587,39.8806,39.9197,86197.0
2023-03-03 14:20:00,40.9,40.93,40.9,40.93,91342.0,39.9197,39.9489,39.9197,39.9489,91342.0
2023-03-03 14:25:00,40.93,40.94,40.89,40.93,88742.0,39.9489,39.9587,39.9099,39.9489,88742.0
2023-03-03 14:30:00,40.93,40.97,40.91,40.96,88867.0,39.9489,39.988,39.9294,39.9782,88867.0
2023-03-03 14:35:00,40.96,40.96,40.9,40.91,67863.0,39.9782,39.9782,39.9197,39.9294,67863.0
2023-03-03 14:40:00,40.9,40.94,40.89,40.9,91887.0,39.9197,39.9587,39.9099,39.9197,91887.0
2023-03-03 14:45:00,40.91,40.94,40.89,40.91,78602.0,39.9294,39.9587,39.9099,39.9294,78602.0
2023-03-03 14:50:00,40.92,40.93,40.9,40.93,45222.0,39.9392,39.9489,39.9197,39.9489,45222.0
2023-03-03 14:55:00,40.93,40.95,40.9,40.94,64155.0,39.9489,39.9685,39.9197,39.9587,64155.0
2023-03-03 15:00:00,40.94,40.97,40.91,40.93,104799.0,39.9587,39.988,39.9294,39.9489,104799.0
2023-03-03 15:05:00,40.93,40.99,40.93,40.98,70316.0,39.9489,40.0075,39.9489,39.9977,70316.0
2023-03-03 15:10:00,40.98,41.02,40.95,41.01,104480.0,39.9977,40.0368,39.9685,40.027,104480.0
2023-03-03 15:15:00,41.01,41.04,40.99,41.01,104521.0,40.027,40.0563,40.0075,40.027,104521.0
2023-03-03 15:20:00,41.01,41.03,40.98,40.98,121666.0,40.027,40.0465,39.9977,39.9977,121666.0
2023-03-03 15:25:00,40.98,41.02,40.93,41.02,156722.0,39.9977,40.0368,39.9489,40.0368,156722.0
2023-03-03 15:30:00,41.01,41.02,40.97,40.98,136166.0,40.027,40.0368,39.988,39.9977,136166.0
2023-03-03 15:35:00,40.98,41.02,40.95,40.99,153861.0,39.9977,40.0368,39.9685,40.0075,153861.0
2023-03-03 15:40:00,40.99,41.01,40.97,41.0,189725.0,40.0075,40.027,39.988,40.0173,189725.0
2023-03-03 15:45:00,41.01,41.01,40.9,40.95,238906.0,40.027,40.027,39.9197,39.9685,238906.0
2023-03-03 15:50:00,40.95,41.0,40.91,40.98,369799.0,39.9685,40.0173,39.9294,39.9977,369799.0
2023-03-03 15:55:00,40.98,41.03,40.96,41.0,574868.0,39.9977,40.0465,39.9782,40.0173,574868.0
2023-03-06 09:30:00,41.02,41.14,40.86,40.93,324046.0,40.0368,40.1539,39.8806,39.9489,324046.0
2023-03-06 09:35:00,40.93,41.05,40.85,40.98,143572.0,39.9489,40.0661,39.8709,39.9977,143572.0
2023-03-06 09:40:00,40.98,41.09,40.94,41.09,102595.0,39.9977,40.1051,39.9587,40.1051,102595.0
2023-03-06 09:45:00,41.09,41.09,40.92,40.94,79148.0,40.1051,40.1051,39.9392,39.9587,79148.0
2023-03-06 09:50:00,40.95,41.04,40.93,40.95,83454.0,39.9685,40.0563,39.9489,39.9685,83454.0
2023-03-06 09:55:00,40.96,40.97,40.88,40.96,70291.0,39.9782,39.988,39.9001,39.9782,70291.0
2023-03-06 10:00:00,40.96,41.06,40.93,41.01,84957.0,39.9782,40.0758,39.9489,40.027,84957.0
2023-03-06 10:05:00,41.01,41.12,41.0,41.08,71634.0,40.027,40.1344,40.0173,40.0953,71634.0
2023-03-06 10:10:00,41.07,41.15,41.06,41.15,64849.0,40.0856,40.1637,40.0758,40.1637,64849.0
2023-03-06 10:15:00,41.15,41.19,41.12,41.15,110252.0,40.1637,40.2027,40.1344,40.1637,110252.0
2023-03-06 10:20:00,41.15,41.18,41.09,41.1,60440.0,40.1637,40.1929,40.1051,40.1149,60440.0
2023-03-06 10:25:00,41.11,41.16,41.09,41.11,59916.0,40.1246,40.1734,40.1051,40.1246,59916.0
2023-03-06 10:30:00,41.11,41.16,41.05,41.05,123005.0,40.1246,40.1734,40.0661,40.0661,123005.0
2023-03-06 10:35:00,41.04,41.09,40.93,40.96,221459.0,40.0563,40.1051,39.9489,39.9782,221459.0
2023-03-06 10:40:00,40.96,41.02,40.9,41.01,107286.0,39.9782,40.0368,39.9197,40.027,107286.0
2023-03-06 10:45:00,41.01,41.03,40.91,40.93,124871.0,40.027,40.0465,39.9294,39.9489,124871.0
2023-03-06 10:50:00,40.93,40.95,40.86,40.93,135786.0,39.9489,39.9685,39.8806,39.9489,135786.0
2023-03-06 10:55:00,40.92,40.94,40.84,40.85,119695.0,39.9392,39.9587,39.8611,39.8709,119695.0
2023-03-06 11:00:00,40.85,40.86,40.74,40.76,127267.0,39.8709,39.8806,39.7635,39.783,127267.0
2023-03-06 11:05:00,40.76,40.84,40.74,40.79,117138.0,39.783,39.8611,39.7635,39.8123,117138.0
2023-03-06 11:10:00,40.8,40.94,40.79,40.91,95926.0,39.8221,39.9587,39.8123,39.9294,95926.0
2023-03-06 11:15:00,40.91,40.95,40.89,40.94,64165.0,39.9294,39.9685,39.9099,39.9587,64165.0
2023-03-06 11:20:00,40.94,40.94,40.79,40.81,104682.0,39.9587,39.9587,39.8123,39.8318,104682.0
2023-03-06 11:25:00,40.82,40.85,40.72,40.77,118330.0,39.8416,39.8709,39.744,39.7928,118330.0
2023-03-06 11:30:00,40.77,40.87,40.76,40.83,97032.0,39.7928,39.8904,39.783,39.8513,97032.0
2023-03-06 11:35:00,40.83,40.85,40.75,40.84,216701.0,39.8513,39.8709,39.7733,39.8611,216701.0
2023-03-06 11:40:00,40.84,40.88,40.82,40.86,45280.0,39.8611,39.9001,39.8416,39.8806,45280.0
2023-03-06 11:45:00,40.86,40.89,40.84,40.86,54653.0,39.8806,39.9099,39.8611,39.8806,54653.0
2023-03-06 11:50:00,40.85,40.85,40.78,40.8,65860.0,39.8709,39.8709,39.8025,39.8221,65860.0
2023-03-06 11:55:00,40.8,40.81,40.77,40.79,38269.0,39.8221,39.8318,39.7928,39.8123,38269.0
2023-03-06 12:00:00,40.79,40.81,40.78,40.81,33717.0,39.8123,39.8318,39.8025,39.8318,33717.0
2023-03-06 12:05:00,40.8,40.81,40.72,40.76,63626.0,39.8221,39.8318,39.744,39.783,63626.0
2023-03-06 12:10:00,40.76,40.76,40.72,40.74,44116.0,39.783,39.783,39.744,39.7635,44116.0
2023-03-06 12:15:00,40.74,40.79,40.72,40.76,114560.0,39.7635,39.8123,39.744,39.783,114560.0
2023-03-06 12:20:00,40.77,40.77,40.64,40.67,88839.0,39.7928,39.7928,39.6659,39.6952,88839.0
2023-03-06 12:25:00,40.66,40.69,40.63,40.69,56255.0,39.6854,39.7147,39.6561,39.7147,56255.0
2023-03-06 12:30:00,40.69,40.69,40.6,40.61,70860.0,39.7147,39.7147,39.6268,39.6366,70860.0
2023-03-06 12:35:00,40.61,40.62,40.55,40.56,80614.0,39.6366,39.6464,39.578,39.5878,80614.0
2023-03-06 12:40:00,40.55,40.58,40.54,40.55,72689.0,39.578,39.6073,39.5683,39.578,72689.0
2023-03-06 12:45:00,40.55,40.56,40.48,40.48,180837.0,39.578,39.5878,39.5097,39.5097,180837.0
2023-03-06 12:50:00,40.48,40.53,40.45,40.5,91495.0,39.5097,39.5585,39.4804,39.5292,91495.0
2023-03-06 12:55:00,40.51,40.57,40.49,40.56,61218.0,39.539,39.5976,39.5195,39.5878,61218.0
2023-03-06 13:00:00,40.56,40.61,40.54,40.59,115557.0,39.5878,39.6366,39.5683,39.6171,115557.0
2023-03-06 13:05:00,40.59,40.6,40.47,40.49,100029.0,39.6171,39.6268,39.5,39.5195,100029.0
2023-03-06 13:10:00,40.48,40.52,40.48,40.48,75946.0,39.5097,39.5488,39.5097,39.5097,75946.0
2023-03-06 13:15:00,40.48,40.5,40.45,40.48,80012.0,39.5097,39.5292,39.4804,39.5097,80012.0
2023-03-06 13:20:00,40.48,40.52,40.46,40.5,56424.0,39.5097,39.5488,39.4902,39.5292,56424.0
2023-03-06 13:25:00,40.49,40.51,40.46,40.47,57782.0,39.5195,39.539,39.4902,39.5,57782.0
2023-03-06 13:30:00,40.47,40.49,40.44,40.47,55041.0,39.5,39.5195,39.4707,39.5,55041.0
2023-03-06 13:35:00,40.47,40.48,40.4,40.43,70807.0,39.5,39.5097,39.4316,39.4609,70807.0
2023-03-06 13:40:00,40.43,40.45,40.41,40.41,36032.0,39.4609,39.4804,39.4414,39.4414,36032.0
2023-03-06 13:45:00,40.41,40.42,40.33,40.38,75369.0,39.4414,39.4512,39.3633,39.4121,75369.0
2023-03-06 13:50:00,40.37,40.38,40.3,40.32,114328.0,39.4024,39.4121,39.334,39.3536,114328.0
2023-03-06 13:55:00,40.33,40.34,40.25,40.3,145723.0,39.3633,39.3731,39.2852,39.334,145723.0
2023-03-06 14:00:00,40.3,40.4,40.29,40.4,83823.0,39.334,39.4316,39.3243,39.4316,83823.0
2023-03-06 14:05:00,40.4,40.4,40.37,40.37,51497.0,39.4316,39.4316,39.4024,39.4024,51497.0
2023-03-06 14:10:00,40.38,40.45,40.35,40.44,50735.0,39.4121,39.4804,39.3828,39.4707,50735.0
2023-03-06 14:15:00,40.43,40.44,40.35,40.37,67691.0,39.4609,39.4707,39.3828,39.4024,67691.0
2023-03-06 14:20:00,40.37,40.4,40.35,40.37,59810.0,39.4024,39.4316,39.3828,39.4024,59810.0
2023-03-06 14:25:00,40.37,40.4,40.33,40.39,74673.0,39.4024,39.4316,39.3633,39.4219,74673.0
2023-03-06 14:30:00,40.39,40.44,40.38,40.41,42507.0,39.4219,39.4707,39.4121,39.4414,42507.0
2023-03-06 14:35:00,40.41,40.46,40.4,40.45,52647.0,39.4414,39.4902,39.4316,39.4804,52647.0
2023-03-06 14:40:00,40.45,40.49,40.43,40.48,60806.0,39.4804,39.5195,39.4609,39.5097,60806.0
2023-03-06 14:45:00,40.48,40.49,40.4,40.41,54252.0,39.5097,39.5195,39.4316,39.4414,54252.0
2023-03-06 14:50:00,40.41,40.44,40.4,40.43,90998.0,39.4414,39.4707,39.4316,39.4609,90998.0
2023-03-06 14:55:00,40.42,40.46,40.4,40.43,59960.0,39.4512,39.4902,39.4316,39.4609,59960.0
2023-03-06 15:00:00,40.42,40.45,40.4,40.41,70982.0,39.4512,39.4804,39.4316,39.4414,70982.0
2023-03-06 15:05:00,40.42,40.5,40.41,40.49,74294.0,39.4512,39.5292,39.4414,39.5195,74294.0
2023-03-06 15:10:00,40.49,40.54,40.46,40.47,128358.0,39.5195,39.5683,39.4902,39.5,128358.0
2023-03-06 15:15:00,40.48,40.49,40.42,40.45,67768.0,39.5097,39.5195,39.4512,39.4804,67768.0
2023-03-06 15:20:00,40.45,40.46,40.41,40.43,94210.0,39.4804,39.4902,39.4414,39.4609,94210.0
2023-03-06 15:25:00,40.42,40.43,40.35,40.36,78492.0,39.4512,39.4609,39.3828,39.3926,78492.0
2023-03-06 15:30:00,40.36,40.45,40.35,40.44,128193.0,39.3926,39.4804,39.3828,39.4707,128193.0
2023-03-06 15:35:00,40.44,40.46,40.4,40.46,129120.0,39.4707,39.4902,39.4316,39.4902,129120.0
2023-03-06 15:40:00,40.45,40.48,40.42,40.47,123805.0,39.4804,39.5097,39.4512,39.5,123805.0
2023-03-06 15:45:00,40.47,40.52,40.45,40.5,158259.0,39.5,39.5488,39.4804,39.5292,158259.0
2023-03-06 15:50:00,40.5,40.52,40.44,40.46,225279.0,39.5292,39.5488,39.4707,39.4902,225279.0
2023-03-06 15:55:00,40.46,40.52,40.44,40.45,474921.0,39.4902,39.5488,39.4707,39.4804,474921.0
2023-03-07 09:30:00,40.22,40.28,40.13,40.24,250532.0,39.256,39.3145,39.1681,39.2755,250532.0
2023-03-07 09:35:00,40.25,40.43,40.21,40.4,61908.0,39.2852,39.4609,39.2462,39.4316,61908.0
2023-03-07 09:40:00,40.4,40.42,40.26,40.31,82474.0,39.4316,39.4512,39.295,39.3438,82474.0
2023-03-07 09:45:00,40.3,40.41,40.29,40.36,44368.0,39.334,39.4414,39.3243,39.3926,44368.0
2023-03-07 09:50:00,40.36,40.4,40.31,40.4,66693.0,39.3926,39.4316,39.3438,39.4316,66693.0
2023-03-07 09:55:00,40.4,40.41,40.34,40.35,78232.0,39.4316,39.4414,39.3731,39.3828,78232.0
2023-03-07 10:00:00,40.34,40.35,39.97,39.97,165467.0,39.3731,39.3828,39.0119,39.0119,165467.0
2023-03-07 10:05:00,39.97,40.04,39.8,39.83,122314.0,39.0119,39.0803,38.846,38.8753,122314.0
2023-03-07 10:10:00,39.83,40.03,39.76,40.02,132921.0,38.8753,39.0705,38.807,39.0608,132921.0
2023-03-07 10:15:00,40.02,40.09,39.96,40.05,74955.0,39.0608,39.1291,39.0022,39.09,74955.0
2023-03-07 10:20:00,40.06,40.26,40.02,40.21,112703.0,39.0998,39.295,39.0608,39.2462,112703.0
2023-03-07 10:25:00,40.22,40.23,40.1,40.13,59003.0,39.256,39.2657,39.1388,39.1681,59003.0
2023-03-07 10:30:00,40.13,40.3,40.1,40.24,80650.0,39.1681,39.334,39.1388,39.2755,80650.0
2023-03-07 10:35:00,40.23,40.3,40.16,40.19,60373.0,39.2657,39.334,39.1974,39.2267,60373.0
2023-03-07 10:40:00,40.18,40.2,40.05,40.07,61611.0,39.2169,39.2364,39.09,39.1096,61611.0
2023-03-07 10:45:00,40.07,40.08,39.99,40.02,149192.0,39.1096,39.1193,39.0315,39.0608,149192.0
2023-03-07 10:50:00,40.01,40.01,39.9,39.93,117311.0,39.051,39.051,38.9436,38.9729,117311.0
2023-03-07 10:55:00,39.94,39.95,39.79,39.8,119486.0,38.9827,38.9924,38.8363,38.846,119486.0
2023-03-07 11:00:00,39.8,39.93,39.79,39.92,91116.0,38.846,38.9729,38.8363,38.9631,91116.0
2023-03-07 11:05:00,39.93,39.95,39.83,39.86,84293.0,38.9729,38.9924,38.8753,38.9046,84293.0
2023-03-07 11:10:00,39.86,39.94,39.85,39.86,67722.0,38.9046,38.9827,38.8948,38.9046,67722.0
2023-03-07 11:15:00,39.85,39.87,39.8,39.86,75517.0,38.8948,38.9143,38.846,38.9046,75517.0
2023-03-07 11:20:00,39.86,39.91,39.85,39.87,89581.0,38.9046,38.9534,38.8948,38.9143,89581.0
2023-03-07 11:25:00,39.86,39.96,39.85,39.87,72287.0,38.9046,39.0022,38.8948,38.9143,72287.0
2023-03-07 11:30:00,39.87,39.95,39.86,39.91,53151.0,38.9143,38.9924,38.9046,38.9534,53151.0
2023-03-07 11:35:00,39.91,39.97,39.88,39.93,77083.0,38.9534,39.0119,38.9241,38.9729,77083.0
2023-03-07 11:40:00,39.94,39.98,39.89,39.97,61309.0,38.9827,39.0217,38.9339,39.0119,61309.0
2023-03-07 11:45:00,39.97,39.99,39.92,39.98,45736.0,39.0119,39.0315,38.9631,39.0217,45736.0
2023-03-07 11:50:00,39.98,40.0,39.9,39.92,46542.0,39.0217,39.0412,38.9436,38.9631,46542.0
2023-03-07 11:55:00,39.91,39.93,39.88,39.9,75139.0,38.9534,38.9729,38.9241,38.9436,75139.0
2023-03-07 12:00:00,39.89,39.94,39.88,39.94,55359.0,38.9339,38.9827,38.9241,38.9827,55359.0
2023-03-07 12:05:00,39.94,39.94,39.87,39.88,46457.0,38.9827,38.9827,38.9143,38.9241,46457.0
2023-03-07 12:10:00,39.88,39.89,39.82,39.83,31347.0,38.9241,38.9339,38.8655,38.8753,31347.0
2023-03-07 12:15:00,39.82,39.96,39.81,39.96,47357.0,38.8655,39.0022,38.8558,39.0022,47357.0
2023-03-07 12:20:00,39.96,40.09,39.93,39.96,129921.0,39.0022,39.1291,38.9729,39.0022,129921.0
2023-03-07 12:25:00,39.97,40.06,39.96,39.97,39270.0,39.0119,39.0998,39.0022,39.0119,39270.0
2023-03-07 12:30:00,39.97,39.99,39.95,39.98,32890.0,39.0119,39.0315,38.9924,39.0217,32890.0
2023-03-07 12:35:00,39.97,40.0,39.93,39.95,28577.0,39.0119,39.0412,38.9729,38.9924,28577.0
2023-03-07 12:40:00,39.94,39.95,39.89,39.93,51408.0,38.9827,38.9924,38.9339,38.9729,51408.0
2023-03-07 12:45:00,39.93,39.98,39.92,39.96,30906.0,38.9729,39.0217,38.9631,39.0022,30906.0
2023-03-07 12:50:00,39.96,40.02,39.91,39.92,29967.0,39.0022,39.0608,38.9534,38.9631,29967.0
2023-03-07 12:55:00,39.91,39.94,39.89,39.91,61926.0,38.9534,38.9827,38.9339,38.9534,61926.0
2023-03-07 13:00:00,39.91,39.91,39.86,39.86,45843.0,38.9534,38.9534,38.9046,38.9046,45843.0
2023-03-07 13:05:00,39.87,39.87,39.8,39.84,35907.0,38.9143,38.9143,38.846,38.8851,35907.0
2023-03-07 13:10:00,39.84,39.86,39.82,39.84,40901.0,38.8851,38.9046,38.8655,38.8851,40901.0
2023-03-07 13:15:00,39.85,39.9,39.84,39.85,40653.0,38.8948,38.9436,38.8851,38.8948,40653.0
2023-03-07 13:20:00,39.85,39.85,39.79,39.8,39342.0,38.8948,38.8948,38.8363,38.846,39342.0
2023-03-07 13:25:00,39.8,39.83,39.78,39.8,40414.0,38.846,38.8753,38.8265,38.846,40414.0
2023-03-07 13:30:00,39.79,39.87,39.79,39.8,30496.0,38.8363,38.9143,38.8363,38.846,30496.0
2023-03-07 13:35:00,39.79,39.79,39.74,39.76,59214.0,38.8363,38.8363,38.7875,38.807,59214.0
2023-03-07 13:40:00,39.75,39.75,39.65,39.66,85477.0,38.7972,38.7972,38.6996,38.7094,85477.0
2023-03-07 13:45:00,39.67,39.69,39.62,39.65,48161.0,38.7191,38.7387,38.6703,38.6996,48161.0
2023-03-07 13:50:00,39.64,39.7,39.64,39.7,112832.0,38.6899,38.7484,38.6899,38.7484,112832.0
2023-03-07 13:55:00,39.7,39.72,39.66,39.7,52755.0,38.7484,38.7679,38.7094,38.7484,52755.0
2023-03-07 14:00:00,39.71,39.77,39.69,39.72,58321.0,38.7582,38.8167,38.7387,38.7679,58321.0
2023-03-07 14:05:00,39.73,39.74,39.7,39.72,42781.0,38.7777,38.7875,38.7484,38.7679,42781.0
2023-03-07 14:10:00,39.71,39.81,39.7,39.8,86340.0,38.7582,38.8558,38.7484,38.846,86340.0
2023-03-07 14:15:00,39.8,39.83,39.78,39.83,77320.0,38.846,38.8753,38.8265,38.8753,77320.0
2023-03-07 14:20:00,39.83,39.84,39.75,39.76,55410.0,38.8753,38.8851,38.7972,38.807,55410.0
2023-03-07 14:25:00,39.77,39.79,39.74,39.75,60960.0,38.8167,38.8363,38.7875,38.7972,60960.0
2023-03-07 14:30:00,39.75,39.77,39.72,39.77,52982.0,38.7972,38.8167,38.7679,38.8167,52982.0
2023-03-07 14:35:00,39.77,39.79,39.74,39.76,60486.0,38.8167,38.8363,38.7875,38.807,60486.0
2023-03-07 14:40:00,39.77,39.78,39.7,39.71,39146.0,38.8167,38.8265,38.7484,38.7582,39146.0
2023-03-07 14:45:00,39.71,39.74,39.68,39.69,74375.0,38.7582,38.7875,38.7289,38.7387,74375.0
2023-03-07 14:50:00,39.68,39.7,39.65,39.65,50918.0,38.7289,38.7484,38.6996,38.6996,50918.0
2023-03-07 14:55:00,39.66,39.67,39.62,39.64,64295.0,38.7094,38.7191,38.6703,38.6899,64295.0
2023-03-07 15:00:00,39.65,39.71,39.64,39.68,73915.0,38.6996,38.7582,38.6899,38.7289,73915.0
2023-03-07 15:05:00,39.68,39.74,39.67,39.72,50530.0,38.7289,38.7875,38.7191,38.7679,50530.0
2023-03-07 15:10:00,39.73,39.79,39.72,39.75,64526.0,38.7777,38.8363,38.7679,38.7972,64526.0
2023-03-07 15:15:00,39.74,39.8,39.74,39.79,71204.0,38.7875,38.846,38.7875,38.8363,71204.0
2023-03-07 15:20:00,39.79,39.8,39.7,39.7,61691.0,38.8363,38.846,38.7484,38.7484,61691.0
2023-03-07 15:25:00,39.71,39.71,39.65,39.67,69385.0,38.7582,38.7582,38.6996,38.7191,69385.0
2023-03-07 15:30:00,39.68,39.72,39.63,39.69,124842.0,38.7289,38.7679,38.6801,38.7387,124842.0
2023-03-07 15:35:00,39.69,39.77,39.67,39.73,104900.0,38.7387,38.8167,38.7191,38.7777,104900.0
2023-03-07 15:40:00,39.74,39.78,39.73,39.73,135223.0,38.7875,38.8265,38.7777,38.7777,135223.0
2023-03-07 15:45:00,39.73,39.76,39.63,39.66,162298.0,38.7777,38.807,38.6801,38.7094,162298.0
2023-03-07 15:50:00,39.66,39.72,39.64,39.68,225180.0,38.7094,38.7679,38.6899,38.7289,225180.0
2023-03-07 15:55:00,39.68,39.75,39.67,39.75,657107.0,38.7289,38.7972,38.7191,38.7972,657107.0
2023-03-08 09:30:00,39.7,39.74,39.58,39.64,188200.0,38.7484,38.7875,38.6313,38.6899,188200.0
2023-03-08 09:35:00,39.64,39.67,39.42,39.56,112845.0,38.6899,38.7191,38.4751,38.6118,112845.0
2023-03-08 09:40:00,39.56,39.68,39.56,39.59,71765.0,38.6118,38.7289,38.6118,38.6411,71765.0
2023-03-08 09:45:00,39.59,39.86,39.58,39.79,122756.0,38.6411,38.9046,38.6313,38.8363,122756.0
2023-03-08 09:50:00,39.79,39.84,39.71,39.72,86152.0,38.8363,38.8851,38.7582,38.7679,86152.0
2023-03-08 09:55:00,39.73,39.94,39.72,39.91,114764.0,38.7777,38.9827,38.7679,38.9534,114764.0
2023-03-08 10:00:00,39.92,39.95,39.67,39.92,165151.0,38.9631,38.9924,38.7191,38.9631,165151.0
2023-03-08 10:05:00,39.92,39.93,39.83,39.91,40166.0,38.9631,38.9729,38.8753,38.9534,40166.0
2023-03-08 10:10:00,39.9,39.97,39.85,39.88,44003.0,38.9436,39.0119,38.8948,38.9241,44003.0
2023-03-08 10:15:00,39.87,39.88,39.79,39.8,60030.0,38.9143,38.9241,38.8363,38.846,60030.0
2023-03-08 10:20:00,39.8,39.96,39.69,39.96,76875.0,38.846,39.0022,38.7387,39.0022,76875.0
2023-03-08 10:25:00,39.95,39.96,39.87,39.89,47971.0,38.9924,39.0022,38.9143,38.9339,47971.0
2023-03-08 10:30:00,39.88,40.02,39.83,39.98,54309.0,38.9241,39.0608,38.8753,39.0217,54309.0
2023-03-08 10:35:00,39.99,40.01,39.92,39.94,172619.0,39.0315,39.051,38.9631,38.9827,172619.0
2023-03-08 10:40:00,39.95,39.95,39.86,39.91,45845.0,38.9924,38.9924,38.9046,38.9534,45845.0
2023-03-08 10:45:00,39.91,39.94,39.81,39.82,28087.0,38.9534,38.9827,38.8558,38.8655,28087.0
2023-03-08 10:50:00,39.82,39.85,39.77,39.84,56758.0,38.8655,38.8948,38.8167,38.8851,56758.0
2023-03-08 10:55:00,39.84,39.84,39.78,39.78,43746.0,38.8851,38.8851,38.8265,38.8265,43746.0
2023-03-08 11:00:00,39.79,39.86,39.78,39.84,40066.0,38.8363,38.9046,38.8265,38.8851,40066.0
2023-03-08 11:05:00,39.84,39.93,39.84,39.92,39372.0,38.8851,38.9729,38.8851,38.9631,39372.0
2023-03-08 11:10:00,39.92,39.95,39.86,39.88,47166.0,38.9631,38.9924,38.9046,38.9241,47166.0
2023-03-08 11:15:00,39.87,39.89,39.82,39.82,55373.0,38.9143,38.9339,38.8655,38.8655,55373.0
2023-03-08 11:20:00,39.82,39.87,39.79,39.84,40540.0,38.8655,38.9143,38.8363,38.8851,40540.0
2023-03-08 11:25:00,39.84,39.88,39.78,39.79,37631.0,38.8851,38.9241,38.8265,38.8363,37631.0
2023-03-08 11:30:00,39.8,39.81,39.71,39.75,59645.0,38.846,38.8558,38.7582,38.7972,59645.0
2023-03-08 11:35:00,39.75,39.83,39.71,39.82,84823.0,38.7972,38.8753,38.7582,38.8655,84823.0
2023-03-08 11:40:00,39.82,39.86,39.8,39.83,47870.0,38.8655,38.9046,38.846,38.8753,47870.0
2023-03-08 11:45:00,39.84,39.93,39.83,39.91,33413.0,38.8851,38.9729,38.8753,38.9534,33413.0
2023-03-08 11:50:00,39.91,39.93,39.87,39.88,29245.0,38.9534,38.9729,38.9143,38.9241,29245.0
2023-03-08 11:55:00,39.88,39.91,39.83,39.86,25711.0,38.9241,38.9534,38.8753,38.9046,25711.0
2023-03-08 12:00:00,39.86,39.87,39.37,39.65,1590308.0,38.9046,38.9143,38.4263,38.6996,1590308.0
2023-03-08 12:05:00,39.64,39.75,39.61,39.66,297662.0,38.6899,38.7972,38.6606,38.7094,297662.0
2023-03-08 12:10:00,39.66,39.71,39.62,39.64,104047.0,38.7094,38.7582,38.6703,38.6899,104047.0
2023-03-08 12:15:00,39.63,39.69,39.55,39.69,155802.0,38.6801,38.7387,38.602,38.7387,155802.0
2023-03-08 12:20:00,39.7,39.7,39.62,39.67,73534.0,38.7484,38.7484,38.6703,38.7191,73534.0
2023-03-08 12:25:00,39.68,39.68,39.56,39.59,55579.0,38.7289,38.7289,38.6118,38.6411,55579.0
2023-03-08 12:30:00,39.59,39.61,39.53,39.55,52868.0,38.6411,38.6606,38.5825,38.602,52868.0
2023-03-08 12:35:00,39.56,39.66,39.55,39.65,53395.0,38.6118,38.7094,38.602,38.6996,53395.0
2023-03-08 12:40:00,39.65,39.68,39.62,39.63,36144.0,38.6996,38.7289,38.6703,38.6801,36144.0
2023-03-08 12:45:00,39.63,39.67,39.62,39.64,28497.0,38.6801,38.7191,38.6703,38.6899,28497.0
2023-03-08 12:50:00,39.64,39.65,39.61,39.65,47340.0,38.6899,38.6996,38.6606,38.6996,47340.0
2023-03-08 12:55:00,39.64,39.65,39.59,39.62,43682.0,38.6899,38.6996,38.6411,38.6703,43682.0
2023-03-08 13:00:00,39.61,39.61,39.51,39.55,75925.0,38.6606,38.6606,38.563,38.602,75925.0
2023-03-08 13:05:00,39.55,39.57,39.51,39.53,45749.0,38.602,38.6215,38.563,38.5825,45749.0
2023-03-08 13:10:00,39.52,39.61,39.51,39.59,49445.0,38.5727,38.6606,38.563,38.6411,49445.0
2023-03-08 13:15:00,39.59,39.63,39.58,39.6,45114.0,38.6411,38.6801,38.6313,38.6508,45114.0
2023-03-08 13:20:00,39.59,39.59,39.54,39.56,41157.0,38.6411,38.6411,38.5923,38.6118,41157.0
2023-03-08 13:25:00,39.56,39.57,39.47,39.49,27836.0,38.6118,38.6215,38.5239,38.5435,27836.0
2023-03-08 13:30:00,39.5,39.54,39.46,39.52,66384.0,38.5532,38.5923,38.5142,38.5727,66384.0
2023-03-08 13:35:00,39.51,39.53,39.44,39.45,25581.0,38.563,38.5825,38.4947,38.5044,25581.0
2023-03-08 13:40:00,39.44,39.51,39.41,39.5,53766.0,38.4947,38.563,38.4654,38.5532,53766.0
2023-03-08 13:45:00,39.5,39.51,39.47,39.51,34498.0,38.5532,38.563,38.5239,38.563,34498.0
2023-03-08 13:50:00,39.5,39.55,39.47,39.55,41919.0,38.5532,38.602,38.5239,38.602,41919.0
2023-03-08 13:55:00,39.55,39.56,39.48,39.5,34372.0,38.602,38.6118,38.5337,38.5532,34372.0
2023-03-08 14:00:00,39.5,39.52,39.48,39.5,46285.0,38.5532,38.5727,38.5337,38.5532,46285.0
2023-03-08 14:05:00,39.49,39.56,39.47,39.52,310473.0,38.5435,38.6118,38.5239,38.5727,310473.0
2023-03-08 14:10:00,39.52,39.57,39.48,39.49,186776.0,38.5727,38.6215,38.5337,38.5435,186776.0
2023-03-08 14:15:00,39.48,39.52,39.47,39.48,41729.0,38.5337,38.5727,38.5239,38.5337,41729.0
2023-03-08 14:20:00,39.48,39.56,39.47,39.54,38730.0,38.5337,38.6118,38.5239,38.5923,38730.0
2023-03-08 14:25:00,39.55,39.59,39.54,39.56,51726.0,38.602,38.6411,38.5923,38.6118,51726.0
2023-03-08 14:30:00,39.57,39.61,39.54,39.59,89023.0,38.6215,38.6606,38.5923,38.6411,89023.0
2023-03-08 14:35:00,39.58,39.62,39.57,39.58,42296.0,38.6313,38.6703,38.6215,38.6313,42296.0
2023-03-08 14:40:00,39.58,39.61,39.55,39.56,43269.0,38.6313,38.6606,38.602,38.6118,43269.0
2023-03-08 14:45:00,39.55,39.58,39.53,39.55,52364.0,38.602,38.6313,38.5825,38.602,52364.0
2023-03-08 14:50:00,39.54,39.57,39.52,39.57,38159.0,38.5923,38.6215,38.5727,38.6215,38159.0
2023-03-08 14:55:00,39.57,39.59,39.55,39.57,53525.0,38.6215,38.6411,38.602,38.6215,53525.0
2023-03-08 15:00:00,39.57,39.59,39.53,39.55,52811.0,38.6215,38.6411,38.5825,38.602,52811.0
2023-03-08 15:05:00,39.55,39.55,39.51,39.53,34673.0,38.602,38.602,38.563,38.5825,34673.0
2023-03-08 15:10:00,39.52,39.54,39.51,39.52,45378.0,38.5727,38.5923,38.563,38.5727,45378.0
2023-03-08 15:15:00,39.52,39.53,39.48,39.48,53727.0,38.5727,38.5825,38.5337,38.5337,53727.0
2023-03-08 15:20:00,39.48,39.52,39.47,39.48,84493.0,38.5337,38.5727,38.5239,38.5337,84493.0
2023-03-08 15:25:00,39.48,39.52,39.48,39.52,110203.0,38.5337,38.5727,38.5337,38.5727,110203.0
2023-03-08 15:30:00,39.52,39.61,39.51,39.59,123824.0,38.5727,38.6606,38.563,38.6411,123824.0
2023-03-08 15:35:00,39.59,39.68,39.57,39.65,147358.0,38.6411,38.7289,38.6215,38.6996,147358.0
2023-03-08 15:40:00,39.66,39.74,39.65,39.73,90382.0,38.7094,38.7875,38.6996,38.7777,90382.0
2023-03-08 15:45:00,39.73,39.77,39.68,39.7,187705.0,38.7777,38.8167,38.7289,38.7484,187705.0
2023-03-08 15:50:00,39.7,39.72,39.66,39.69,196104.0,38.7484,38.7679,38.7094,38.7387,196104.0
2023-03-08 15:55:00,39.69,39.77,39.67,39.76,598581.0,38.7387,38.8167,38.7191,38.807,598581.0
2023-03-09 09:30:00,39.52,39.7,39.41,39.67,217156.0,38.5727,38.7484,38.4654,38.7191,217156.0
2023-03-09 09:35:00,39.68,39.7,39.51,39.58,178009.0,38.7289,38.7484,38.563,38.6313,178009.0
2023-03-09 09:40:00,39.58,39.62,39.49,39.5,83686.0,38.6313,38.6703,38.5435,38.5532,83686.0
2023-03-09 09:45:00,39.49,39.6,39.48,39.52,167017.0,38.5435,38.6508,38.5337,38.5727,167017.0
2023-03-09 09:50:00,39.51,39.55,39.42,39.46,88863.0,38.563,38.602,38.4751,38.5142,88863.0
2023-03-09 09:55:00,39.45,39.47,39.33,39.33,131631.0,38.5044,38.5239,38.3873,38.3873,131631.0
2023-03-09 10:00:00,39.33,39.38,39.27,39.34,194909.0,38.3873,38.4361,38.3287,38.397,194909.0
2023-03-09 10:05:00,39.34,39.4,39.18,39.23,155043.0,38.397,38.4556,38.2409,38.2897,155043.0
2023-03-09 10:10:00,39.23,39.27,39.06,39.12,125791.0,38.2897,38.3287,38.1238,38.1823,125791.0
2023-03-09 10:15:00,39.12,39.14,39.01,39.1,90205.0,38.1823,38.2018,38.075,38.1628,90205.0
2023-03-09 10:20:00,39.1,39.14,39.07,39.11,121654.0,38.1628,38.2018,38.1335,38.1726,121654.0
2023-03-09 10:25:00,39.1,39.2,39.09,39.19,74746.0,38.1628,38.2604,38.153,38.2506,74746.0
2023-03-09 10:30:00,39.19,39.31,39.19,39.28,88621.0,38.2506,38.3678,38.2506,38.3385,88621.0
2023-03-09 10:35:00,39.28,39.32,39.25,39.26,91390.0,38.3385,38.3775,38.3092,38.319,91390.0
2023-03-09 10:40:00,39.26,39.27,39.17,39.17,99293.0,38.319,38.3287,38.2311,38.2311,99293.0
2023-03-09 10:45:00,39.18,39.19,39.12,39.14,103465.0,38.2409,38.2506,38.1823,38.2018,103465.0
2023-03-09 10:50:00,39.14,39.14,39.06,39.07,77715.0,38.2018,38.2018,38.1238,38.1335,77715.0
2023-03-09 10:55:00,39.06,39.07,38.84,38.85,208332.0,38.1238,38.1335,37.909,37.9188,208332.0
2023-03-09 11:00:00,38.86,38.91,38.83,38.84,176086.0,37.9286,37.9774,37.8993,37.909,176086.0
2023-03-09 11:05:00,38.84,38.84,38.75,38.76,114754.0,37.909,37.909,37.8212,37.831,114754.0
2023-03-09 11:10:00,38.76,38.87,38.75,38.87,118340.0,37.831,37.9383,37.8212,37.9383,118340.0
2023-03-09 11:15:00,38.87,38.98,38.86,38.9,135612.0,37.9383,38.0457,37.9286,37.9676,135612.0
2023-03-09 11:20:00,38.9,38.96,38.85,38.95,83626.0,37.9676,38.0262,37.9188,38.0164,83626.0
2023-03-09 11:25:00,38.94,38.97,38.85,38.87,115201.0,38.0066,38.0359,37.9188,37.9383,115201.0
2023-03-09 11:30:00,38.87,38.95,38.82,38.91,92683.0,37.9383,38.0164,37.8895,37.9774,92683.0
2023-03-09 11:35:00,38.91,38.92,38.84,38.84,66543.0,37.9774,37.9871,37.909,37.909,66543.0
2023-03-09 11:40:00,38.84,38.92,38.83,38.91,99602.0,37.909,37.9871,37.8993,37.9774,99602.0
2023-03-09 11:45:00,38.91,38.94,38.88,38.91,82936.0,37.9774,38.0066,37.9481,37.9774,82936.0
2023-03-09 11:50:00,38.91,38.92,38.85,38.9,94861.0,37.9774,37.9871,37.9188,37.9676,94861.0
2023-03-09 11:55:00,38.9,38.93,38.8,38.83,99331.0,37.9676,37.9969,37.87,37.8993,99331.0
2023-03-09 12:00:00,38.83,38.83,38.66,38.69,128198.0,37.8993,37.8993,37.7333,37.7626,128198.0
2023-03-09 12:05:00,38.69,38.72,38.66,38.7,64134.0,37.7626,37.7919,37.7333,37.7724,64134.0
2023-03-09 12:10:00,38.71,38.74,38.64,38.65,58653.0,37.7822,37.8114,37.7138,37.7236,58653.0
2023-03-09 12:15:00,38.65,38.73,38.64,38.72,73614.0,37.7236,37.8017,37.7138,37.7919,73614.0
2023-03-09 12:20:00,38.73,38.77,38.72,38.76,129645.0,37.8017,37.8407,37.7919,37.831,129645.0
2023-03-09 12:25:00,38.76,38.78,38.71,38.77,63061.0,37.831,37.8505,37.7822,37.8407,63061.0
2023-03-09 12:30:00,38.78,38.81,38.7,38.71,70582.0,37.8505,37.8798,37.7724,37.7822,70582.0
2023-03-09 12:35:00,38.71,38.71,38.59,38.59,115335.0,37.7822,37.7822,37.665,37.665,115335.0
2023-03-09 12:40:00,38.58,38.59,38.47,38.52,143262.0,37.6553,37.665,37.5479,37.5967,143262.0
2023-03-09 12:45:00,38.51,38.54,38.44,38.48,146421.0,37.5869,37.6162,37.5186,37.5577,146421.0
2023-03-09 12:50:00,38.47,38.52,38.45,38.51,150485.0,37.5479,37.5967,37.5284,37.5869,150485.0
2023-03-09 12:55:00,38.51,38.53,38.49,38.5,76275.0,37.5869,37.6065,37.5674,37.5772,76275.0
2023-03-09 13:00:00,38.5,38.58,38.45,38.57,79419.0,37.5772,37.6553,37.5284,37.6455,79419.0
2023-03-09 13:05:00,38.58,38.6,38.52,38.55,92893.0,37.6553,37.6748,37.5967,37.626,92893.0
2023-03-09 13:10:00,38.55,38.56,38.4,38.4,80795.0,37.626,37.6357,37.4796,37.4796,80795.0
2023-03-09 13:15:00,38.4,38.43,38.39,38.4,54170.0,37.4796,37.5089,37.4698,37.4796,54170.0
2023-03-09 13:20:00,38.41,38.48,38.4,38.41,67591.0,37.4893,37.5577,37.4796,37.4893,67591.0
2023-03-09 13:25:00,38.41,38.41,38.3,38.35,67127.0,37.4893,37.4893,37.382,37.4308,67127.0
2023-03-09 13:30:00,38.36,38.39,38.3,38.3,101656.0,37.4405,37.4698,37.382,37.382,101656.0
2023-03-09 13:35:00,38.3,38.33,38.24,38.27,68584.0,37.382,37.4113,37.3234,37.3527,68584.0
2023-03-09 13:40:00,38.27,38.35,38.26,38.27,86653.0,37.3527,37.4308,37.3429,37.3527,86653.0
2023-03-09 13:45:00,38.26,38.29,38.09,38.09,90571.0,37.3429,37.3722,37.177,37.177,90571.0
2023-03-09 13:50:00,38.09,38.14,38.04,38.12,126982.0,37.177,37.2258,37.1282,37.2063,126982.0
2023-03-09 13:55:00,38.11,38.16,38.09,38.11,63885.0,37.1965,37.2453,37.177,37.1965,63885.0
2023-03-09 14:00:00,38.12,38.13,38.01,38.02,141028.0,37.2063,37.2161,37.0989,37.1087,141028.0
2023-03-09 14:05:00,38.02,38.06,38.01,38.04,87127.0,37.1087,37.1477,37.0989,37.1282,87127.0
2023-03-09 14:10:00,38.03,38.04,37.96,38.02,204442.0,37.1184,37.1282,37.0501,37.1087,204442.0
2023-03-09 14:15:00,38.03,38.11,38.01,38.11,78614.0,37.1184,37.1965,37.0989,37.1965,78614.0
2023-03-09 14:20:00,38.11,38.19,38.07,38.19,79739.0,37.1965,37.2746,37.1575,37.2746,79739.0
2023-03-09 14:25:00,38.19,38.21,38.11,38.12,93108.0,37.2746,37.2941,37.1965,37.2063,93108.0
2023-03-09 14:30:00,38.12,38.15,38.08,38.12,96703.0,37.2063,37.2356,37.1673,37.2063,96703.0
2023-03-09 14:35:00,38.12,38.2,38.11,38.16,79736.0,37.2063,37.2844,37.1965,37.2453,79736.0
2023-03-09 14:40:00,38.16,38.23,38.16,38.2,66819.0,37.2453,37.3137,37.2453,37.2844,66819.0
2023-03-09 14:45:00,38.2,38.22,38.11,38.14,85202.0,37.2844,37.3039,37.1965,37.2258,85202.0
2023-03-09 14:50:00,38.14,38.14,38.07,38.09,78175.0,37.2258,37.2258,37.1575,37.177,78175.0
2023-03-09 14:55:00,38.09,38.11,38.05,38.08,73145.0,37.177,37.1965,37.138,37.1673,73145.0
2023-03-09 15:00:00,38.08,38.17,38.07,38.08,162390.0,37.1673,37.2551,37.1575,37.1673,162390.0
2023-03-09 15:05:00,38.07,38.1,38.03,38.03,165420.0,37.1575,37.1868,37.1184,37.1184,165420.0
2023-03-09 15:10:00,38.03,38.05,37.95,37.98,195437.0,37.1184,37.138,37.0404,37.0696,195437.0
2023-03-09 15:15:00,37.98,37.99,37.83,37.84,197172.0,37.0696,37.0794,36.9232,36.933,197172.0
2023-03-09 15:20:00,37.84,37.92,37.76,37.84,180799.0,36.933,37.0111,36.8549,36.933,180799.0
2023-03-09 15:25:00,37.84,37.97,37.81,37.9,180495.0,36.933,37.0599,36.9037,36.9916,180495.0
2023-03-09 15:30:00,37.9,38.06,37.87,38.02,216899.0,36.9916,37.1477,36.9623,37.1087,216899.0
2023-03-09 15:35:00,38.02,38.04,37.93,38.04,215150.0,37.1087,37.1282,37.0208,37.1282,215150.0
2023-03-09 15:40:00,38.03,38.04,37.97,38.02,274261.0,37.1184,37.1282,37.0599,37.1087,274261.0
2023-03-09 15:45:00,38.02,38.02,37.89,37.95,500780.0,37.1087,37.1087,36.9818,37.0404,500780.0
2023-03-09 15:50:00,37.95,38.06,37.93,37.97,460866.0,37.0404,37.1477,37.0208,37.0599,460866.0
2023-03-09 15:55:00,37.98,37.98,37.81,37.83,1090473.0,37.0696,37.0696,36.9037,36.9232,1090473.0
2023-03-10 09:30:00,37.7,37.76,37.26,37.28,363572.0,36.7964,36.8549,36.3669,36.3864,363572.0
2023-03-10 09:35:00,37.28,37.28,36.7,36.72,326493.0,36.3864,36.3864,35.8203,35.8398,326493.0
2023-03-10 09:40:00,36.73,36.75,36.47,36.53,299161.0,35.8496,35.8691,35.5958,35.6544,299161.0
2023-03-10 09:45:00,36.54,36.59,36.41,36.51,281035.0,35.6642,35.713,35.5373,35.6349,281035.0
2023-03-10 09:50:00,36.51,36.98,36.5,36.8,262698.0,35.6349,36.0936,35.6251,35.9179,262698.0
2023-03-10 09:55:00,36.8,36.86,36.68,36.79,439665.0,35.9179,35.9765,35.8008,35.9082,439665.0
2023-03-10 10:00:00,36.79,37.1,36.78,36.93,179729.0,35.9082,36.2107,35.8984,36.0448,179729.0
2023-03-10 10:05:00,36.93,37.24,36.91,37.21,172510.0,36.0448,36.3474,36.0253,36.3181,172510.0
2023-03-10 10:10:00,37.2,37.24,37.08,37.12,110745.0,36.3083,36.3474,36.1912,36.2303,110745.0
2023-03-10 10:15:00,37.12,37.13,36.91,36.91,127250.0,36.2303,36.24,36.0253,36.0253,127250.0
2023-03-10 10:20:00,36.9,37.0,36.82,36.99,88108.0,36.0155,36.1131,35.9375,36.1034,88108.0
2023-03-10 10:25:00,37.0,37.15,36.97,37.06,85291.0,36.1131,36.2595,36.0839,36.1717,85291.0
2023-03-10 10:30:00,37.07,37.23,37.02,37.12,94283.0,36.1815,36.3376,36.1327,36.2303,94283.0
2023-03-10 10:35:00,37.12,37.25,37.12,37.17,78111.0,36.2303,36.3571,36.2303,36.2791,78111.0
2023-03-10 10:40:00,37.17,37.21,36.9,36.92,112396.0,36.2791,36.3181,36.0155,36.0351,112396.0
2023-03-10 10:45:00,36.91,36.97,36.86,36.97,101782.0,36.0253,36.0839,35.9765,36.0839,101782.0
2023-03-10 10:50:00,36.97,37.1,36.91,37.1,106535.0,36.0839,36.2107,36.0253,36.2107,106535.0
2023-03-10 10:55:00,37.09,37.35,37.08,37.34,89167.0,36.201,36.4547,36.1912,36.445,89167.0
2023-03-10 11:00:00,37.33,37.4,37.28,37.34,90614.0,36.4352,36.5035,36.3864,36.445,90614.0
2023-03-10 11:05:00,37.34,37.5,37.33,37.47,73734.0,36.445,36.6012,36.4352,36.5719,73734.0
2023-03-10 11:10:00,37.47,37.52,37.36,37.41,102765.0,36.5719,36.6207,36.4645,36.5133,102765.0
2023-03-10 11:15:00,37.41,37.42,37.31,37.38,61907.0,36.5133,36.5231,36.4157,36.484,61907.0
2023-03-10 11:20:00,37.37,37.5,37.36,37.48,68796.0,36.4743,36.6012,36.4645,36.5816,68796.0
2023-03-10 11:25:00,37.48,37.59,37.48,37.57,98050.0,36.5816,36.689,36.5816,36.6695,98050.0
2023-03-10 11:30:00,37.57,37.78,37.55,37.76,236545.0,36.6695,36.8744,36.65,36.8549,236545.0
2023-03-10 11:35:00,37.76,37.77,37.57,37.62,245006.0,36.8549,36.8647,36.6695,36.7183,245006.0
2023-03-10 11:40:00,37.62,37.67,37.46,37.48,93398.0,36.7183,36.7671,36.5621,36.5816,93398.0
2023-03-10 11:45:00,37.48,37.49,37.2,37.22,127174.0,36.5816,36.5914,36.3083,36.3279,127174.0
2023-03-10 11:50:00,37.21,37.21,37.09,37.17,99072.0,36.3181,36.3181,36.201,36.2791,99072.0
2023-03-10 11:55:00,37.16,37.19,37.04,37.07,97488.0,36.2693,36.2986,36.1522,36.1815,97488.0
2023-03-10 12:00:00,37.07,37.12,37.03,37.04,77879.0,36.1815,36.2303,36.1424,36.1522,77879.0
2023-03-10 12:05:00,37.05,37.09,36.88,36.88,113112.0,36.1619,36.201,35.996,35.996,113112.0
2023-03-10 12:10:00,36.89,36.98,36.88,36.93,67442.0,36.0058,36.0936,35.996,36.0448,67442.0
2023-03-10 12:15:00,36.93,36.99,36.9,36.91,54059.0,36.0448,36.1034,36.0155,36.0253,54059.0
2023-03-10 12:20:00,36.9,36.95,36.81,36.83,60023.0,36.0155,36.0643,35.9277,35.9472,60023.0
2023-03-10 12:25:00,36.84,36.9,36.8,36.9,93577.0,35.957,36.0155,35.9179,36.0155,93577.0
2023-03-10 12:30:00,36.91,37.09,36.89,37.05,116771.0,36.0253,36.201,36.0058,36.1619,116771.0
2023-03-10 12:35:00,37.05,37.11,36.98,37.02,72283.0,36.1619,36.2205,36.0936,36.1327,72283.0
2023-03-10 12:40:00,37.01,37.03,36.82,36.86,129754.0,36.1229,36.1424,35.9375,35.9765,129754.0
2023-03-10 12:45:00,36.86,36.93,36.82,36.84,47535.0,35.9765,36.0448,35.9375,35.957,47535.0
2023-03-10 12:50:00,36.84,36.87,36.77,36.8,68506.0,35.957,35.9863,35.8887,35.9179,68506.0
2023-03-10 12:55:00,36.8,36.81,36.72,36.75,60452.0,35.9179,35.9277,35.8398,35.8691,60452.0
2023-03-10 13:00:00,36.75,36.83,36.7,36.72,83513.0,35.8691,35.9472,35.8203,35.8398,83513.0
2023-03-10 13:05:00,36.71,36.72,36.67,36.69,86935.0,35.8301,35.8398,35.791,35.8106,86935.0
2023-03-10 13:10:00,36.69,36.71,36.67,36.69,95614.0,35.8106,35.8301,35.791,35.8106,95614.0
2023-03-10 13:15:00,36.68,36.69,36.6,36.62,106899.0,35.8008,35.8106,35.7227,35.7422,106899.0
2023-03-10 13:20:00,36.61,36.63,36.53,36.53,83330.0,35.7325,35.752,35.6544,35.6544,83330.0
2023-03-10 13:25:00,36.53,36.54,36.44,36.5,102459.0,35.6544,35.6642,35.5666,35.6251,102459.0
2023-03-10 13:30:00,36.49,36.51,36.41,36.41,73496.0,35.6154,35.6349,35.5373,35.5373,73496.0
2023-03-10 13:35:00,36.4,36.45,36.37,36.4,94054.0,35.5275,35.5763,35.4982,35.5275,94054.0
2023-03-10 13:40:00,36.4,36.44,36.34,36.37,114775.0,35.5275,35.5666,35.469,35.4982,114775.0
2023-03-10 13:45:00,36.37,36.45,36.32,36.32,208864.0,35.4982,35.5763,35.4494,35.4494,208864.0
2023-03-10 13:50:00,36.32,36.35,36.26,36.33,115005.0,35.4494,35.4787,35.3909,35.4592,115005.0
2023-03-10 13:55:00,36.34,36.39,36.31,36.39,58418.0,35.469,35.5178,35.4397,35.5178,58418.0
2023-03-10 14:00:00,36.39,36.63,36.38,36.61,105310.0,35.5178,35.752,35.508,35.7325,105310.0
2023-03-10 14:05:00,36.61,36.72,36.57,36.72,133071.0,35.7325,35.8398,35.6934,35.8398,133071.0
2023-03-10 14:10:00,36.75,36.82,36.65,36.66,80406.0,35.8691,35.9375,35.7715,35.7813,80406.0
2023-03-10 14:15:00,36.66,36.69,36.57,36.63,78343.0,35.7813,35.8106,35.6934,35.752,78343.0
2023-03-10 14:20:00,36.63,36.66,36.57,36.64,90004.0,35.752,35.7813,35.6934,35.7618,90004.0
2023-03-10 14:25:00,36.64,36.67,36.58,36.59,101199.0,35.7618,35.791,35.7032,35.713,101199.0
2023-03-10 14:30:00,36.59,36.74,36.59,36.7,115654.0,35.713,35.8594,35.713,35.8203,115654.0
2023-03-10 14:35:00,36.7,36.83,36.68,36.78,91966.0,35.8203,35.9472,35.8008,35.8984,91966.0
2023-03-10 14:40:00,36.77,36.86,36.71,36.73,88734.0,35.8887,35.9765,35.8301,35.8496,88734.0
2023-03-10 14:45:00,36.73,36.91,36.72,36.9,107100.0,35.8496,36.0253,35.8398,36.0155,107100.0
2023-03-10 14:50:00,36.9,36.91,36.83,36.89,84287.0,36.0155,36.0253,35.9472,36.0058,84287.0
2023-03-10 14:55:00,36.88,36.94,36.76,36.82,92316.0,35.996,36.0546,35.8789,35.9375,92316.0
2023-03-10 15:00:00,36.82,36.86,36.75,36.81,85656.0,35.9375,35.9765,35.8691,35.9277,85656.0
2023-03-10 15:05:00,36.8,36.8,36.66,36.77,85624.0,35.9179,35.9179,35.7813,35.8887,85624.0
2023-03-10 15:10:00,36.77,36.86,36.7,36.78,118396.0,35.8887,35.9765,35.8203,35.8984,118396.0
2023-03-10 15:15:00,36.78,36.83,36.65,36.66,110650.0,35.8984,35.9472,35.7715,35.7813,110650.0
2023-03-10 15:20:00,36.66,36.71,36.63,36.7,101430.0,35.7813,35.8301,35.752,35.8203,101430.0
2023-03-10 15:25:00,36.71,36.81,36.69,36.77,117123.0,35.8301,35.9277,35.8106,35.8887,117123.0
2023-03-10 15:30:00,36.78,36.8,36.7,36.71,179164.0,35.8984,35.9179,35.8203,35.8301,179164.0
2023-03-10 15:35:00,36.7,36.71,36.58,36.59,201219.0,35.8203,35.8301,35.7032,35.713,201219.0
2023-03-10 15:40:00,36.6,36.61,36.51,36.54,154104.0,35.7227,35.7325,35.6349,35.6642,154104.0
2023-03-10 15:45:00,36.54,36.56,36.47,36.49,183701.0,35.6642,35.6837,35.5958,35.6154,183701.0
2023-03-10 15:50:00,36.48,36.58,36.46,36.52,299865.0,35.6056,35.7032,35.5861,35.6446,299865.0
2023-03-10 15:55:00,36.52,36.61,36.49,36.52,819550.0,35.6446,35.7325,35.6154,35.6446,819550.0
2023-03-13 09:30:00,35.62,35.94,35.23,35.42,528287.0,34.7662,35.0785,34.3856,34.571,528287.0
2023-03-13 09:35:00,35.4,35.47,35.04,35.22,184778.0,34.5515,34.6198,34.2001,34.3758,184778.0
2023-03-13 09:40:00,35.21,35.33,34.89,35.1,294290.0,34.366,34.4832,34.0537,34.2587,294290.0
2023-03-13 09:45:00,35.1,35.6,34.86,35.54,383509.0,34.2587,34.7467,34.0244,34.6881,383509.0
2023-03-13 09:50:00,35.55,35.75,35.27,35.35,213478.0,34.6979,34.8931,34.4246,34.5027,213478.0
2023-03-13 09:55:00,35.35,35.62,35.31,35.51,215631.0,34.5027,34.7662,34.4636,34.6589,215631.0
2023-03-13 10:00:00,35.52,35.57,35.3,35.42,193154.0,34.6686,34.7174,34.4539,34.571,193154.0
2023-03-13 10:05:00,35.41,35.55,35.23,35.47,231959.0,34.5612,34.6979,34.3856,34.6198,231959.0
2023-03-13 10:10:00,35.48,35.55,35.28,35.3,128946.0,34.6296,34.6979,34.4344,34.4539,128946.0
2023-03-13 10:15:00,35.31,35.38,35.13,35.24,145630.0,34.4636,34.532,34.288,34.3953,145630.0
2023-03-13 10:20:00,35.24,35.39,35.07,35.1,240074.0,34.3953,34.5417,34.2294,34.2587,240074.0
2023-03-13 10:25:00,35.1,35.38,35.08,35.2,180309.0,34.2587,34.532,34.2392,34.3563,180309.0
2023-03-13 10:30:00,35.2,35.59,35.18,35.55,178629.0,34.3563,34.7369,34.3368,34.6979,178629.0
2023-03-13 10:35:00,35.54,35.59,35.29,35.43,208883.0,34.6881,34.7369,34.4441,34.5808,208883.0
2023-03-13 10:40:00,35.44,35.45,35.26,35.38,140002.0,34.5905,34.6003,34.4148,34.532,140002.0
2023-03-13 10:45:00,35.39,35.42,35.26,35.32,146513.0,34.5417,34.571,34.4148,34.4734,146513.0
2023-03-13 10:50:00,35.33,35.36,35.09,35.24,148959.0,34.4832,34.5124,34.2489,34.3953,148959.0
2023-03-13 10:55:00,35.25,35.42,35.23,35.39,247486.0,34.4051,34.571,34.3856,34.5417,247486.0
2023-03-13 11:00:00,35.4,35.48,35.23,35.31,274354.0,34.5515,34.6296,34.3856,34.4636,274354.0
2023-03-13 11:05:00,35.31,35.39,35.23,35.34,148095.0,34.4636,34.5417,34.3856,34.4929,148095.0
2023-03-13 11:10:00,35.34,35.49,35.32,35.41,334073.0,34.4929,34.6393,34.4734,34.5612,334073.0
2023-03-13 11:15:00,35.41,35.58,35.4,35.56,217571.0,34.5612,34.7272,34.5515,34.7077,217571.0
2023-03-13 11:20:00,35.57,35.7,35.48,35.55,233570.0,34.7174,34.8443,34.6296,34.6979,233570.0
2023-03-13 11:25:00,35.56,35.78,35.49,35.77,179120.0,34.7077,34.9224,34.6393,34.9126,179120.0
2023-03-13 11:30:00,35.76,35.79,35.6,35.63,150746.0,34.9029,34.9321,34.7467,34.776,150746.0
2023-03-13 11:35:00,35.63,35.67,35.56,35.57,181670.0,34.776,34.815,34.7077,34.7174,181670.0
2023-03-13 11:40:00,35.57,35.71,35.56,35.67,108699.0,34.7174,34.8541,34.7077,34.815,108699.0
2023-03-13 11:45:00,35.68,35.76,35.55,35.75,154275.0,34.8248,34.9029,34.6979,34.8931,154275.0
2023-03-13 11:50:00,35.74,35.76,35.53,35.55,148027.0,34.8833,34.9029,34.6784,34.6979,148027.0
2023-03-13 11:55:00,35.54,35.76,35.51,35.76,97350.0,34.6881,34.9029,34.6589,34.9029,97350.0
2023-03-13 12:00:00,35.77,35.95,35.64,35.71,185726.0,34.9126,35.0883,34.7857,34.8541,185726.0
2023-03-13 12:05:00,35.72,35.9,35.68,35.87,98846.0,34.8638,35.0395,34.8248,35.0102,98846.0
2023-03-13 12:10:00,35.86,35.86,35.63,35.74,122815.0,35.0005,35.0005,34.776,34.8833,122815.0
2023-03-13 12:15:00,35.75,35.87,35.71,35.73,113112.0,34.8931,35.0102,34.8541,34.8736,113112.0
2023-03-13 12:20:00,35.73,35.81,35.63,35.64,116918.0,34.8736,34.9517,34.776,34.7857,116918.0
2023-03-13 12:25:00,35.63,35.75,35.56,35.74,177683.0,34.776,34.8931,34.7077,34.8833,177683.0
2023-03-13 12:30:00,35.74,35.8,35.68,35.68,299235.0,34.8833,34.9419,34.8248,34.8248,299235.0
2023-03-13 12:35:00,35.68,35.82,35.68,35.79,87181.0,34.8248,34.9614,34.8248,34.9321,87181.0
2023-03-13 12:40:00,35.79,36.06,35.78,35.97,130619.0,34.9321,35.1957,34.9224,35.1078,130619.0
2023-03-13 12:45:00,35.96,36.02,35.72,35.77,130258.0,35.0981,35.1566,34.8638,34.9126,130258.0
2023-03-13 12:50:00,35.76,35.86,35.68,35.81,110736.0,34.9029,35.0005,34.8248,34.9517,110736.0
2023-03-13 12:55:00,35.82,35.85,35.71,35.77,90850.0,34.9614,34.9907,34.8541,34.9126,90850.0
2023-03-13 13:00:00,35.76,35.79,35.64,35.73,175785.0,34.9029,34.9321,34.7857,34.8736,175785.0
2023-03-13 13:05:00,35.73,35.88,35.69,35.88,96407.0,34.8736,35.02,34.8345,35.02,96407.0
2023-03-13 13:10:00,35.89,35.9,35.77,35.84,115316.0,35.0297,35.0395,34.9126,34.9809,115316.0
2023-03-13 13:15:00,35.83,35.97,35.78,35.81,134269.0,34.9712,35.1078,34.9224,34.9517,134269.0
2023-03-13 13:20:00,35.81,35.84,35.73,35.79,97344.0,34.9517,34.9809,34.8736,34.9321,97344.0
2023-03-13 13:25:00,35.79,35.84,35.71,35.81,104384.0,34.9321,34.9809,34.8541,34.9517,104384.0
2023-03-13 13:30:00,35.8,35.83,35.7,35.71,69930.0,34.9419,34.9712,34.8443,34.8541,69930.0
2023-03-13 13:35:00,35.71,35.96,35.69,35.91,94747.0,34.8541,35.0981,34.8345,35.0493,94747.0
2023-03-13 13:40:00,35.92,35.98,35.9,35.96,88110.0,35.059,35.1176,35.0395,35.0981,88110.0
2023-03-13 13:45:00,35.96,35.99,35.89,35.93,85176.0,35.0981,35.1273,35.0297,35.0688,85176.0
2023-03-13 13:50:00,35.94,36.05,35.91,36.0,93441.0,35.0785,35.1859,35.0493,35.1371,93441.0
2023-03-13 13:55:00,35.99,36.15,35.98,36.09,98653.0,35.1273,35.2835,35.1176,35.2249,98653.0
2023-03-13 14:00:00,36.09,36.22,36.09,36.14,117406.0,35.2249,35.3518,35.2249,35.2738,117406.0
2023-03-13 14:05:00,36.14,36.14,36.05,36.08,73290.0,35.2738,35.2738,35.1859,35.2152,73290.0
2023-03-13 14:10:00,36.08,36.21,36.08,36.19,96551.0,35.2152,35.3421,35.2152,35.3226,96551.0
2023-03-13 14:15:00,36.2,36.26,36.13,36.18,96309.0,35.3323,35.3909,35.264,35.3128,96309.0
2023-03-13 14:20:00,36.18,36.23,36.14,36.21,108268.0,35.3128,35.3616,35.2738,35.3421,108268.0
2023-03-13 14:25:00,36.22,36.25,36.12,36.19,115767.0,35.3518,35.3811,35.2542,35.3226,115767.0
2023-03-13 14:30:00,36.19,36.31,36.18,36.26,175417.0,35.3226,35.4397,35.3128,35.3909,175417.0
2023-03-13 14:35:00,36.26,36.26,36.03,36.07,122224.0,35.3909,35.3909,35.1664,35.2054,122224.0
2023-03-13 14:40:00,36.07,36.22,36.04,36.14,85451.0,35.2054,35.3518,35.1761,35.2738,85451.0
2023-03-13 14:45:00,36.14,36.15,36.01,36.04,109453.0,35.2738,35.2835,35.1469,35.1761,109453.0
2023-03-13 14:50:00,36.03,36.08,36.0,36.03,63471.0,35.1664,35.2152,35.1371,35.1664,63471.0
2023-03-13 14:55:00,36.04,36.07,35.99,36.05,93680.0,35.1761,35.2054,35.1273,35.1859,93680.0
2023-03-13 15:00:00,36.05,36.11,35.96,35.96,111246.0,35.1859,35.2445,35.0981,35.0981,111246.0
2023-03-13 15:05:00,35.95,36.07,35.93,35.94,137900.0,35.0883,35.2054,35.0688,35.0785,137900.0
2023-03-13 15:10:00,35.94,36.1,35.91,36.09,130169.0,35.0785,35.2347,35.0493,35.2249,130169.0
2023-03-13 15:15:00,36.09,36.12,35.92,35.92,139431.0,35.2249,35.2542,35.059,35.059,139431.0
2023-03-13 15:20:00,35.92,35.93,35.76,35.79,148346.0,35.059,35.0688,34.9029,34.9321,148346.0
2023-03-13 15:25:00,35.78,35.79,35.7,35.77,201415.0,34.9224,34.9321,34.8443,34.9126,201415.0
2023-03-13 15:30:00,35.78,35.95,35.77,35.92,158107.0,34.9224,35.0883,34.9126,35.059,158107.0
2023-03-13 15:35:00,35.92,36.0,35.89,35.98,155497.0,35.059,35.1371,35.0297,35.1176,155497.0
2023-03-13 15:40:00,35.99,36.08,35.93,35.95,263779.0,35.1273,35.2152,35.0688,35.0883,263779.0
2023-03-13 15:45:00,35.95,35.99,35.85,35.86,294017.0,35.0883,35.1273,34.9907,35.0005,294017.0
2023-03-13 15:50:00,35.86,35.88,35.79,35.8,369210.0,35.0005,35.02,34.9321,34.9419,369210.0
2023-03-13 15:55:00,35.81,35.86,35.75,35.77,596851.0,34.9517,35.0005,34.8931,34.9126,596851.0
2023-03-14 09:30:00,36.46,36.67,36.23,36.23,543723.0,35.5861,35.791,35.3616,35.3616,543723.0
2023-03-14 09:35:00,36.24,36.5,36.24,36.32,359855.0,35.3714,35.6251,35.3714,35.4494,359855.0
2023-03-14 09:40:00,36.32,36.46,36.25,36.31,267911.0,35.4494,35.5861,35.3811,35.4397,267911.0
2023-03-14 09:45:00,36.3,36.37,36.17,36.28,337419.0,35.4299,35.4982,35.303,35.4104,337419.0
2023-03-14 09:50:00,36.27,36.28,36.07,36.12,151645.0,35.4006,35.4104,35.2054,35.2542,151645.0
2023-03-14 09:55:00,36.11,36.12,35.94,36.07,235667.0,35.2445,35.2542,35.0785,35.2054,235667.0
2023-03-14 10:00:00,36.07,36.08,35.88,35.92,402407.0,35.2054,35.2152,35.02,35.059,402407.0
2023-03-14 10:05:00,35.93,36.07,35.83,35.89,171577.0,35.0688,35.2054,34.9712,35.0297,171577.0
2023-03-14 10:10:00,35.89,35.94,35.67,35.94,247295.0,35.0297,35.0785,34.815,35.0785,247295.0
2023-03-14 10:15:00,35.93,35.95,35.78,35.82,173636.0,35.0688,35.0883,34.9224,34.9614,173636.0
2023-03-14 10:20:00,35.83,36.02,35.79,36.01,162899.0,34.9712,35.1566,34.9321,35.1469,162899.0
2023-03-14 10:25:00,36.01,36.07,35.95,36.01,182638.0,35.1469,35.2054,35.0883,35.1469,182638.0
2023-03-14 10:30:00,36.01,36.07,35.91,36.01,244084.0,35.1469,35.2054,35.0493,35.1469,244084.0
2023-03-14 10:35:00,36.01,36.06,35.96,36.0,119701.0,35.1469,35.1957,35.0981,35.1371,119701.0
2023-03-14 10:40:00,36.01,36.24,36.0,36.16,163657.0,35.1469,35.3714,35.1371,35.2933,163657.0
2023-03-14 10:45:00,36.16,36.23,36.15,36.2,129711.0,35.2933,35.3616,35.2835,35.3323,129711.0
2023-03-14 10:50:00,36.2,36.2,36.1,36.17,99874.0,35.3323,35.3323,35.2347,35.303,99874.0
2023-03-14 10:55:00,36.17,36.19,35.97,35.98,125099.0,35.303,35.3226,35.1078,35.1176,125099.0
2023-03-14 11:00:00,35.98,36.03,35.89,35.89,98312.0,35.1176,35.1664,35.0297,35.0297,98312.0
2023-03-14 11:05:00,35.9,36.08,35.88,36.05,134186.0,35.0395,35.2152,35.02,35.1859,134186.0
2023-03-14 11:10:00,36.04,36.15,36.01,36.09,64663.0,35.1761,35.2835,35.1469,35.2249,64663.0
2023-03-14 11:15:00,36.1,36.2,36.1,36.2,67476.0,35.2347,35.3323,35.2347,35.3323,67476.0
2023-03-14 11:20:00,36.2,36.22,36.16,36.2,136919.0,35.3323,35.3518,35.2933,35.3323,136919.0
2023-03-14 11:25:00,36.2,36.21,36.1,36.12,132248.0,35.3323,35.3421,35.2347,35.2542,132248.0
2023-03-14 11:30:00,36.13,36.13,36.05,36.07,111666.0,35.264,35.264,35.1859,35.2054,111666.0
2023-03-14 11:35:00,36.08,36.16,36.08,36.15,99049.0,35.2152,35.2933,35.2152,35.2835,99049.0
2023-03-14 11:40:00,36.15,36.18,36.11,36.14,124394.0,35.2835,35.3128,35.2445,35.2738,124394.0
2023-03-14 11:45:00,36.14,36.15,36.06,36.08,110202.0,35.2738,35.2835,35.1957,35.2152,110202.0
2023-03-14 11:50:00,36.08,36.18,36.08,36.18,128758.0,35.2152,35.3128,35.2152,35.3128,128758.0
2023-03-14 11:55:00,36.18,36.27,36.17,36.24,139730.0,35.3128,35.4006,35.303,35.3714,139730.0
2023-03-14 12:00:00,36.24,36.33,36.19,36.2,162509.0,35.3714,35.4592,35.3226,35.3323,162509.0
2023-03-14 12:05:00,36.2,36.2,36.07,36.19,83915.0,35.3323,35.3323,35.2054,35.3226,83915.0
2023-03-14 12:10:00,36.19,36.22,36.14,36.2,79857.0,35.3226,35.3518,35.2738,35.3323,79857.0
2023-03-14 12:15:00,36.2,36.2,36.08,36.11,69253.0,35.3323,35.3323,35.2152,35.2445,69253.0
2023-03-14 12:20:00,36.1,36.11,35.97,35.98,95073.0,35.2347,35.2445,35.1078,35.1176,95073.0
2023-03-14 12:25:00,35.97,35.97,35.88,35.88,102260.0,35.1078,35.1078,35.02,35.02,102260.0
2023-03-14 12:30:00,35.87,35.99,35.86,35.97,153470.0,35.0102,35.1273,35.0005,35.1078,153470.0
2023-03-14 12:35:00,35.97,36.04,35.94,35.97,84651.0,35.1078,35.1761,35.0785,35.1078,84651.0
2023-03-14 12:40:00,35.96,35.96,35.85,35.92,101789.0,35.0981,35.0981,34.9907,35.059,101789.0
2023-03-14 12:45:00,35.93,36.0,35.91,36.0,150569.0,35.0688,35.1371,35.0493,35.1371,150569.0
2023-03-14 12:50:00,36.0,36.01,35.86,35.92,148573.0,35.1371,35.1469,35.0005,35.059,148573.0
2023-03-14 12:55:00,35.91,35.93,35.85,35.92,178569.0,35.0493,35.0688,34.9907,35.059,178569.0
2023-03-14 13:00:00,35.92,35.95,35.85,35.85,136813.0,35.059,35.0883,34.9907,34.9907,136813.0
2023-03-14 13:05:00,35.86,35.86,35.7,35.71,144605.0,35.0005,35.0005,34.8443,34.8541,144605.0
2023-03-14 13:10:00,35.7,35.75,35.59,35.59,291137.0,34.8443,34.8931,34.7369,34.7369,291137.0
2023-03-14 13:15:00,35.59,35.63,35.47,35.59,154878.0,34.7369,34.776,34.6198,34.7369,154878.0
2023-03-14 13:20:00,35.59,35.63,35.51,35.58,155474.0,34.7369,34.776,34.6589,34.7272,155474.0
2023-03-14 13:25:00,35.58,35.66,35.55,35.63,103670.0,34.7272,34.8053,34.6979,34.776,103670.0
2023-03-14 13:30:00,35.62,35.66,35.58,35.59,120956.0,34.7662,34.8053,34.7272,34.7369,120956.0
2023-03-14 13:35:00,35.58,35.75,35.58,35.74,121033.0,34.7272,34.8931,34.7272,34.8833,121033.0
2023-03-14 13:40:00,35.75,35.76,35.54,35.55,143405.0,34.8931,34.9029,34.6881,34.6979,143405.0
2023-03-14 13:45:00,35.55,35.61,35.53,35.59,144430.0,34.6979,34.7565,34.6784,34.7369,144430.0
2023-03-14 13:50:00,35.58,35.62,35.52,35.57,142437.0,34.7272,34.7662,34.6686,34.7174,142437.0
2023-03-14 13:55:00,35.57,35.69,35.55,35.68,196547.0,34.7174,34.8345,34.6979,34.8248,196547.0
2023-03-14 14:00:00,35.68,35.71,35.43,35.45,301649.0,34.8248,34.8541,34.5808,34.6003,301649.0
2023-03-14 14:05:00,35.46,35.47,35.34,35.44,196005.0,34.6101,34.6198,34.4929,34.5905,196005.0
2023-03-14 14:10:00,35.43,35.5,35.41,35.44,126222.0,34.5808,34.6491,34.5612,34.5905,126222.0
2023-03-14 14:15:00,35.44,35.45,35.36,35.42,211972.0,34.5905,34.6003,34.5124,34.571,211972.0
2023-03-14 14:20:00,35.41,35.43,35.37,35.38,120504.0,34.5612,34.5808,34.5222,34.532,120504.0
2023-03-14 14:25:00,35.38,35.51,35.38,35.47,82665.0,34.532,34.6589,34.532,34.6198,82665.0
2023-03-14 14:30:00,35.47,35.53,35.43,35.48,138759.0,34.6198,34.6784,34.5808,34.6296,138759.0
2023-03-14 14:35:00,35.48,35.49,35.41,35.43,100866.0,34.6296,34.6393,34.5612,34.5808,100866.0
2023-03-14 14:40:00,35.44,35.45,35.38,35.41,140850.0,34.5905,34.6003,34.532,34.5612,140850.0
2023-03-14 14:45:00,35.4,35.48,35.39,35.44,130728.0,34.5515,34.6296,34.5417,34.5905,130728.0
2023-03-14 14:50:00,35.43,35.47,35.4,35.42,105028.0,34.5808,34.6198,34.5515,34.571,105028.0
2023-03-14 14:55:00,35.43,35.44,35.33,35.36,117901.0,34.5808,34.5905,34.4832,34.5124,117901.0
2023-03-14 15:00:00,35.36,35.38,35.29,35.32,165211.0,34.5124,34.532,34.4441,34.4734,165211.0
2023-03-14 15:05:00,35.32,35.32,35.19,35.2,163986.0,34.4734,34.4734,34.3465,34.3563,163986.0
2023-03-14 15:10:00,35.2,35.2,35.11,35.14,228117.0,34.3563,34.3563,34.2684,34.2977,228117.0
2023-03-14 15:15:00,35.13,35.21,35.1,35.2,290396.0,34.288,34.366,34.2587,34.3563,290396.0
2023-03-14 15:20:00,35.2,35.21,35.08,35.12,314597.0,34.3563,34.366,34.2392,34.2782,314597.0
2023-03-14 15:25:00,35.11,35.14,35.07,35.12,193647.0,34.2684,34.2977,34.2294,34.2782,193647.0
2023-03-14 15:30:00,35.12,35.24,35.09,35.24,225600.0,34.2782,34.3953,34.2489,34.3953,225600.0
2023-03-14 15:35:00,35.25,35.36,35.24,35.29,207326.0,34.4051,34.5124,34.3953,34.4441,207326.0
2023-03-14 15:40:00,35.28,35.35,35.24,35.32,266097.0,34.4344,34.5027,34.3953,34.4734,266097.0
2023-03-14 15:45:00,35.33,35.4,35.31,35.39,324251.0,34.4832,34.5515,34.4636,34.5417,324251.0
2023-03-14 15:50:00,35.39,35.46,35.32,35.36,517864.0,34.5417,34.6101,34.4734,34.5124,517864.0
2023-03-14 15:55:00,35.36,35.63,35.35,35.6,1220616.0,34.5124,34.776,34.5027,34.7467,1220616.0
2023-03-15 09:30:00,34.61,34.62,34.37,34.57,362723.0,33.7804,33.7902,33.5462,33.7414,362723.0
2023-03-15 09:35:00,34.55,34.61,34.3,34.52,190843.0,33.7219,33.7804,33.4779,33.6926,190843.0
2023-03-15 09:40:00,34.51,34.61,34.31,34.38,355029.0,33.6828,33.7804,33.4876,33.5559,355029.0
2023-03-15 09:45:00,34.38,34.42,34.12,34.18,287767.0,33.5559,33.595,33.3022,33.3607,287767.0
2023-03-15 09:50:00,34.19,34.2,33.83,33.91,386170.0,33.3705,33.3803,33.0191,33.0972,386170.0
2023-03-15 09:55:00,33.91,33.91,33.63,33.83,744447.0,33.0972,33.0972,32.8239,33.0191,744447.0
2023-03-15 10:00:00,33.83,34.01,33.75,34.0,221824.0,33.0191,33.1948,32.941,33.185,221824.0
2023-03-15 10:05:00,33.99,34.16,33.89,34.03,275309.0,33.1753,33.3412,33.0777,33.2143,275309.0
2023-03-15 10:10:00,34.03,34.09,33.88,33.9,210073.0,33.2143,33.2729,33.0679,33.0874,210073.0
2023-03-15 10:15:00,33.9,34.19,33.87,34.15,121619.0,33.0874,33.3705,33.0582,33.3314,121619.0
2023-03-15 10:20:00,34.15,34.34,34.15,34.19,158499.0,33.3314,33.5169,33.3314,33.3705,158499.0
2023-03-15 10:25:00,34.18,34.27,34.03,34.2,199126.0,33.3607,33.4486,33.2143,33.3803,199126.0
2023-03-15 10:30:00,34.2,34.32,34.02,34.02,148244.0,33.3803,33.4974,33.2046,33.2046,148244.0
2023-03-15 10:35:00,34.01,34.13,33.94,34.0,154566.0,33.1948,33.3119,33.1265,33.185,154566.0
2023-03-15 10:40:00,34.01,34.07,33.96,34.01,202149.0,33.1948,33.2534,33.146,33.1948,202149.0
2023-03-15 10:45:00,34.0,34.0,33.85,33.88,108787.0,33.185,33.185,33.0386,33.0679,108787.0
2023-03-15 10:50:00,33.88,33.98,33.84,33.96,184329.0,33.0679,33.1655,33.0289,33.146,184329.0
2023-03-15 10:55:00,33.97,34.1,33.92,34.06,100848.0,33.1558,33.2826,33.107,33.2436,100848.0
2023-03-15 11:00:00,34.06,34.06,33.91,33.94,128796.0,33.2436,33.2436,33.0972,33.1265,128796.0
2023-03-15 11:05:00,33.95,34.1,33.87,34.05,100376.0,33.1362,33.2826,33.0582,33.2338,100376.0
2023-03-15 11:10:00,34.05,34.17,34.03,34.1,92917.0,33.2338,33.351,33.2143,33.2826,92917.0
2023-03-15 11:15:00,34.08,34.17,34.07,34.16,89641.0,33.2631,33.351,33.2534,33.3412,89641.0
2023-03-15 11:20:00,34.16,34.17,34.03,34.08,112041.0,33.3412,33.351,33.2143,33.2631,112041.0
2023-03-15 11:25:00,34.08,34.13,34.04,34.12,85783.0,33.2631,33.3119,33.2241,33.3022,85783.0
2023-03-15 11:30:00,34.12,34.2,34.04,34.06,97561.0,33.3022,33.3803,33.2241,33.2436,97561.0
2023-03-15 11:35:00,34.06,34.13,34.03,34.09,105400.0,33.2436,33.3119,33.2143,33.2729,105400.0
2023-03-15 11:40:00,34.08,34.15,34.06,34.09,127819.0,33.2631,33.3314,33.2436,33.2729,127819.0
2023-03-15 11:45:00,34.09,34.24,34.07,34.17,119211.0,33.2729,33.4193,33.2534,33.351,119211.0
2023-03-15 11:50:00,34.18,34.18,33.95,33.98,114815.0,33.3607,33.3607,33.1362,33.1655,114815.0
2023-03-15 11:55:00,33.98,33.98,33.9,33.91,73324.0,33.1655,33.1655,33.0874,33.0972,73324.0
2023-03-15 12:00:00,33.91,33.95,33.86,33.86,95361.0,33.0972,33.1362,33.0484,33.0484,95361.0
2023-03-15 12:05:00,33.86,33.9,33.76,33.78,157994.0,33.0484,33.0874,32.9508,32.9703,157994.0
2023-03-15 12:10:00,33.78,33.84,33.74,33.81,192160.0,32.9703,33.0289,32.9313,32.9996,192160.0
2023-03-15 12:15:00,33.81,33.94,33.78,33.88,106317.0,32.9996,33.1265,32.9703,33.0679,106317.0
2023-03-15 12:20:00,33.88,33.97,33.83,33.86,102933.0,33.0679,33.1558,33.0191,33.0484,102933.0
2023-03-15 12:25:00,33.85,33.9,33.81,33.89,81119.0,33.0386,33.0874,32.9996,33.0777,81119.0
2023-03-15 12:30:00,33.88,33.93,33.84,33.84,100509.0,33.0679,33.1167,33.0289,33.0289,100509.0
2023-03-15 12:35:00,33.84,33.94,33.83,33.89,202615.0,33.0289,33.1265,33.0191,33.0777,202615.0
2023-03-15 12:40:00,33.89,33.97,33.85,33.96,107684.0,33.0777,33.1558,33.0386,33.146,107684.0
2023-03-15 12:45:00,33.96,34.03,33.91,33.92,255431.0,33.146,33.2143,33.0972,33.107,255431.0
2023-03-15 12:50:00,33.91,33.91,33.79,33.8,106567.0,33.0972,33.0972,32.9801,32.9898,106567.0
2023-03-15 12:55:00,33.8,33.82,33.73,33.77,205559.0,32.9898,33.0094,32.9215,32.9606,205559.0
2023-03-15 13:00:00,33.77,33.82,33.72,33.74,99265.0,32.9606,33.0094,32.9118,32.9313,99265.0
2023-03-15 13:05:00,33.74,33.87,33.73,33.82,128318.0,32.9313,33.0582,32.9215,33.0094,128318.0
2023-03-15 13:10:00,33.82,33.91,33.81,33.9,76276.0,33.0094,33.0972,32.9996,33.0874,76276.0
2023-03-15 13:15:00,33.9,33.91,33.83,33.86,119890.0,33.0874,33.0972,33.0191,33.0484,119890.0
2023-03-15 13:20:00,33.86,33.91,33.81,33.86,136541.0,33.0484,33.0972,32.9996,33.0484,136541.0
2023-03-15 13:25:00,33.86,33.9,33.8,33.83,95762.0,33.0484,33.0874,32.9898,33.0191,95762.0
2023-03-15 13:30:00,33.82,33.84,33.72,33.84,157028.0,33.0094,33.0289,32.9118,33.0289,157028.0
2023-03-15 13:35:00,33.84,33.87,33.77,33.79,72231.0,33.0289,33.0582,32.9606,32.9801,72231.0
2023-03-15 13:40:00,33.78,33.81,33.74,33.77,82982.0,32.9703,32.9996,32.9313,32.9606,82982.0
2023-03-15 13:45:00,33.77,33.81,33.74,33.78,84009.0,32.9606,32.9996,32.9313,32.9703,84009.0
2023-03-15 13:50:00,33.77,33.85,33.76,33.84,102706.0,32.9606,33.0386,32.9508,33.0289,102706.0
2023-03-15 13:55:00,33.83,33.89,33.8,33.85,184438.0,33.0191,33.0777,32.9898,33.0386,184438.0
2023-03-15 14:00:00,33.84,33.86,33.77,33.79,56959.0,33.0289,33.0484,32.9606,32.9801,56959.0
2023-03-15 14:05:00,33.78,33.81,33.74,33.76,83393.0,32.9703,32.9996,32.9313,32.9508,83393.0
2023-03-15 14:10:00,33.77,33.85,33.76,33.82,92139.0,32.9606,33.0386,32.9508,33.0094,92139.0
2023-03-15 14:15:00,33.81,33.87,33.74,33.82,97294.0,32.9996,33.0582,32.9313,33.0094,97294.0
2023-03-15 14:20:00,33.82,33.97,33.8,33.93,121227.0,33.0094,33.1558,32.9898,33.1167,121227.0
2023-03-15 14:25:00,33.93,34.26,33.92,34.17,256499.0,33.1167,33.4388,33.107,33.351,256499.0
2023-03-15 14:30:00,34.17,34.31,34.16,34.26,168187.0,33.351,33.4876,33.3412,33.4388,168187.0
2023-03-15 14:35:00,34.26,34.38,34.18,34.3,147029.0,33.4388,33.5559,33.3607,33.4779,147029.0
2023-03-15 14:40:00,34.3,34.4,34.27,34.34,142743.0,33.4779,33.5755,33.4486,33.5169,142743.0
2023-03-15 14:45:00,34.34,34.39,34.27,34.27,122875.0,33.5169,33.5657,33.4486,33.4486,122875.0
2023-03-15 14:50:00,34.28,34.4,34.2,34.4,190197.0,33.4583,33.5755,33.3803,33.5755,190197.0
2023-03-15 14:55:00,34.39,34.45,34.35,34.4,113436.0,33.5657,33.6243,33.5267,33.5755,113436.0
2023-03-15 15:00:00,34.4,34.48,34.36,34.41,138359.0,33.5755,33.6535,33.5364,33.5852,138359.0
2023-03-15 15:05:00,34.41,34.48,34.29,34.3,173696.0,33.5852,33.6535,33.4681,33.4779,173696.0
2023-03-15 15:10:00,34.3,34.39,34.25,34.34,143623.0,33.4779,33.5657,33.4291,33.5169,143623.0
2023-03-15 15:15:00,34.34,34.39,34.31,34.32,114890.0,33.5169,33.5657,33.4876,33.4974,114890.0
2023-03-15 15:20:00,34.31,34.36,34.23,34.33,153737.0,33.4876,33.5364,33.4095,33.5071,153737.0
2023-03-15 15:25:00,34.32,34.41,34.28,34.36,203348.0,33.4974,33.5852,33.4583,33.5364,203348.0
2023-03-15 15:30:00,34.36,34.38,34.3,34.33,129044.0,33.5364,33.5559,33.4779,33.5071,129044.0
2023-03-15 15:35:00,34.33,34.34,34.23,34.27,150959.0,33.5071,33.5169,33.4095,33.4486,150959.0
2023-03-15 15:40:00,34.27,34.3,34.16,34.28,208383.0,33.4486,33.4779,33.3412,33.4583,208383.0
2023-03-15 15:45:00,34.28,34.3,34.22,34.27,243199.0,33.4583,33.4779,33.3998,33.4486,243199.0
2023-03-15 15:50:00,34.26,34.26,34.11,34.14,388850.0,33.4388,33.4388,33.2924,33.3217,388850.0
2023-03-15 15:55:00,34.14,34.34,34.13,34.34,882806.0,33.3217,33.5169,33.3119,33.5169,882806.0
2023-03-16 09:30:00,33.85,34.02,33.76,34.02,314009.0,33.0386,33.2046,32.9508,33.2046,314009.0
2023-03-16 09:35:00,34.0,34.33,33.95,34.32,129521.0,33.185,33.5071,33.1362,33.4974,129521.0
2023-03-16 09:40:00,34.32,34.43,34.24,34.39,181204.0,33.4974,33.6047,33.4193,33.5657,181204.0
2023-03-16 09:45:00,34.41,34.41,34.24,34.37,143562.0,33.5852,33.5852,33.4193,33.5462,143562.0
2023-03-16 09:50:00,34.36,34.59,34.34,34.57,221648.0,33.5364,33.7609,33.5169,33.7414,221648.0
2023-03-16 09:55:00,34.57,34.73,34.55,34.67,265193.0,33.7414,33.8975,33.7219,33.839,265193.0
2023-03-16 10:00:00,34.66,34.69,34.48,34.49,238171.0,33.8292,33.8585,33.6535,33.6633,238171.0
2023-03-16 10:05:00,34.49,34.52,34.36,34.45,454857.0,33.6633,33.6926,33.5364,33.6243,454857.0
2023-03-16 10:10:00,34.46,34.52,34.34,34.36,267984.0,33.634,33.6926,33.5169,33.5364,267984.0
2023-03-16 10:15:00,34.35,34.36,34.18,34.29,211896.0,33.5267,33.5364,33.3607,33.4681,211896.0
2023-03-16 10:20:00,34.29,34.31,34.19,34.3,183964.0,33.4681,33.4876,33.3705,33.4779,183964.0
2023-03-16 10:25:00,34.3,34.41,34.29,34.41,166464.0,33.4779,33.5852,33.4681,33.5852,166464.0
2023-03-16 10:30:00,34.42,34.56,34.37,34.47,286194.0,33.595,33.7316,33.5462,33.6438,286194.0
2023-03-16 10:35:00,34.48,34.62,34.46,34.57,188768.0,33.6535,33.7902,33.634,33.7414,188768.0
2023-03-16 10:40:00,34.57,34.63,34.49,34.6,286595.0,33.7414,33.7999,33.6633,33.7707,286595.0
2023-03-16 10:45:00,34.59,34.71,34.56,34.65,251149.0,33.7609,33.878,33.7316,33.8195,251149.0
2023-03-16 10:50:00,34.64,34.78,34.63,34.78,257819.0,33.8097,33.9463,33.7999,33.9463,257819.0
2023-03-16 10:55:00,34.77,34.78,34.6,34.6,229038.0,33.9366,33.9463,33.7707,33.7707,229038.0
2023-03-16 11:00:00,34.6,34.62,34.4,34.45,264881.0,33.7707,33.7902,33.5755,33.6243,264881.0
2023-03-16 11:05:00,34.45,34.62,34.41,34.59,195443.0,33.6243,33.7902,33.5852,33.7609,195443.0
2023-03-16 11:10:00,34.59,34.64,34.55,34.59,123730.0,33.7609,33.8097,33.7219,33.7609,123730.0
2023-03-16 11:15:00,34.59,34.59,34.51,34.55,151095.0,33.7609,33.7609,33.6828,33.7219,151095.0
2023-03-16 11:20:00,34.55,34.64,34.54,34.59,164882.0,33.7219,33.8097,33.7121,33.7609,164882.0
2023-03-16 11:25:00,34.59,34.69,34.58,34.66,264392.0,33.7609,33.8585,33.7511,33.8292,264392.0
2023-03-16 11:30:00,34.67,34.68,34.5,34.54,147033.0,33.839,33.8487,33.6731,33.7121,147033.0
2023-03-16 11:35:00,34.54,34.62,34.53,34.59,153778.0,33.7121,33.7902,33.7023,33.7609,153778.0
2023-03-16 11:40:00,34.59,34.68,34.55,34.63,132695.0,33.7609,33.8487,33.7219,33.7999,132695.0
2023-03-16 11:45:00,34.63,34.67,34.58,34.66,163137.0,33.7999,33.839,33.7511,33.8292,163137.0
2023-03-16 11:50:00,34.66,34.68,34.63,34.64,430731.0,33.8292,33.8487,33.7999,33.8097,430731.0
2023-03-16 11:55:00,34.63,34.73,34.61,34.62,283749.0,33.7999,33.8975,33.7804,33.7902,283749.0
2023-03-16 12:00:00,34.61,34.64,34.56,34.59,187222.0,33.7804,33.8097,33.7316,33.7609,187222.0
2023-03-16 12:05:00,34.59,34.68,34.55,34.56,139616.0,33.7609,33.8487,33.7219,33.7316,139616.0
2023-03-16 12:10:00,34.55,34.56,34.46,34.51,114841.0,33.7219,33.7316,33.634,33.6828,114841.0
2023-03-16 12:15:00,34.51,34.51,34.47,34.5,165185.0,33.6828,33.6828,33.6438,33.6731,165185.0
2023-03-16 12:20:00,34.49,34.53,34.47,34.48,131336.0,33.6633,33.7023,33.6438,33.6535,131336.0
2023-03-16 12:25:00,34.48,34.59,34.47,34.55,145816.0,33.6535,33.7609,33.6438,33.7219,145816.0
2023-03-16 12:30:00,34.56,34.56,34.44,34.45,130650.0,33.7316,33.7316,33.6145,33.6243,130650.0
2023-03-16 12:35:00,34.45,34.45,34.39,34.44,173408.0,33.6243,33.6243,33.5657,33.6145,173408.0
2023-03-16 12:40:00,34.43,34.51,34.39,34.51,144930.0,33.6047,33.6828,33.5657,33.6828,144930.0
2023-03-16 12:45:00,34.5,34.58,34.46,34.57,119379.0,33.6731,33.7511,33.634,33.7414,119379.0
2023-03-16 12:50:00,34.58,34.72,34.57,34.65,211562.0,33.7511,33.8878,33.7414,33.8195,211562.0
2023-03-16 12:55:00,34.66,34.73,34.64,34.73,121297.0,33.8292,33.8975,33.8097,33.8975,121297.0
2023-03-16 13:00:00,34.74,34.85,34.7,34.84,124337.0,33.9073,34.0147,33.8683,34.0049,124337.0
2023-03-16 13:05:00,34.85,34.92,34.8,34.87,151360.0,34.0147,34.083,33.9659,34.0342,151360.0
2023-03-16 13:10:00,34.87,34.89,34.78,34.79,112572.0,34.0342,34.0537,33.9463,33.9561,112572.0
2023-03-16 13:15:00,34.79,34.79,34.64,34.65,187888.0,33.9561,33.9561,33.8097,33.8195,187888.0
2023-03-16 13:20:00,34.65,34.75,34.62,34.75,187235.0,33.8195,33.9171,33.7902,33.9171,187235.0
2023-03-16 13:25:00,34.75,34.76,34.71,34.72,119207.0,33.9171,33.9268,33.878,33.8878,119207.0
2023-03-16 13:30:00,34.72,34.74,34.61,34.62,139481.0,33.8878,33.9073,33.7804,33.7902,139481.0
2023-03-16 13:35:00,34.63,34.63,34.56,34.61,130962.0,33.7999,33.7999,33.7316,33.7804,130962.0
2023-03-16 13:40:00,34.61,34.62,34.5,34.54,153729.0,33.7804,33.7902,33.6731,33.7121,153729.0
2023-03-16 13:45:00,34.53,34.58,34.49,34.5,191992.0,33.7023,33.7511,33.6633,33.6731,191992.0
2023-03-16 13:50:00,34.5,34.57,34.43,34.55,198406.0,33.6731,33.7414,33.6047,33.7219,198406.0
2023-03-16 13:55:00,34.55,34.57,34.48,34.55,179222.0,33.7219,33.7414,33.6535,33.7219,179222.0
2023-03-16 14:00:00,34.55,34.6,34.48,34.51,178818.0,33.7219,33.7707,33.6535,33.6828,178818.0
2023-03-16 14:05:00,34.51,34.52,34.46,34.5,145165.0,33.6828,33.6926,33.634,33.6731,145165.0
2023-03-16 14:10:00,34.5,34.54,34.47,34.5,124393.0,33.6731,33.7121,33.6438,33.6731,124393.0
2023-03-16 14:15:00,34.5,34.54,34.42,34.44,281816.0,33.6731,33.7121,33.595,33.6145,281816.0
2023-03-16 14:20:00,34.44,34.49,34.43,34.43,107775.0,33.6145,33.6633,33.6047,33.6047,107775.0
2023-03-16 14:25:00,34.43,34.48,34.39,34.48,194388.0,33.6047,33.6535,33.5657,33.6535,194388.0
2023-03-16 14:30:00,34.48,34.48,34.34,34.34,141529.0,33.6535,33.6535,33.5169,33.5169,141529.0
2023-03-16 14:35:00,34.34,34.41,34.33,34.41,228928.0,33.5169,33.5852,33.5071,33.5852,228928.0
2023-03-16 14:40:00,34.41,34.46,34.36,34.45,271729.0,33.5852,33.634,33.5364,33.6243,271729.0
2023-03-16 14:45:00,34.44,34.56,34.44,34.51,623878.0,33.6145,33.7316,33.6145,33.6828,623878.0
2023-03-16 14:50:00,34.52,34.56,34.48,34.54,232500.0,33.6926,33.7316,33.6535,33.7121,232500.0
2023-03-16 14:55:00,34.54,34.59,34.5,34.57,408413.0,33.7121,33.7609,33.6731,33.7414,408413.0
2023-03-16 15:00:00,34.57,34.6,34.5,34.57,233592.0,33.7414,33.7707,33.6731,33.7414,233592.0
2023-03-16 15:05:00,34.57,34.62,34.54,34.62,98177.0,33.7414,33.7902,33.7121,33.7902,98177.0
2023-03-16 15:10:00,34.62,34.63,34.56,34.57,87703.0,33.7902,33.7999,33.7316,33.7414,87703.0
2023-03-16 15:15:00,34.57,34.63,34.54,34.63,1185743.0,33.7414,33.7999,33.7121,33.7999,1185743.0
2023-03-16 15:20:00,34.63,34.67,34.61,34.63,180481.0,33.7999,33.839,33.7804,33.7999,180481.0
2023-03-16 15:25:00,34.63,34.64,34.55,34.58,903924.0,33.7999,33.8097,33.7219,33.7511,903924.0
2023-03-16 15:30:00,34.57,34.58,34.48,34.54,234832.0,33.7414,33.7511,33.6535,33.7121,234832.0
2023-03-16 15:35:00,34.54,34.54,34.43,34.51,204146.0,33.7121,33.7121,33.6047,33.6828,204146.0
2023-03-16 15:40:00,34.51,34.63,34.47,34.62,234636.0,33.6828,33.7999,33.6438,33.7902,234636.0
2023-03-16 15:45:00,34.62,34.63,34.51,34.58,383052.0,33.7902,33.7999,33.6828,33.7511,383052.0
2023-03-16 15:50:00,34.57,34.64,34.56,34.61,498562.0,33.7414,33.8097,33.7316,33.7804,498562.0
2023-03-16 15:55:00,34.61,34.64,34.55,34.62,1285429.0,33.7804,33.8097,33.7219,33.7902,1285429.0
2023-03-17 09:30:00,34.28,34.28,33.9,33.9,1368227.0,33.4583,33.4583,33.0874,33.0874,1368227.0
2023-03-17 09:35:00,33.91,34.13,33.89,33.98,178103.0,33.0972,33.3119,33.0777,33.1655,178103.0
2023-03-17 09:40:00,33.97,34.05,33.87,33.98,131338.0,33.1558,33.2338,33.0582,33.1655,131338.0
2023-03-17 09:45:00,33.96,33.96,33.7,33.72,202775.0,33.146,33.146,32.8922,32.9118,202775.0
2023-03-17 09:50:00,33.73,33.9,33.72,33.88,89933.0,32.9215,33.0874,32.9118,33.0679,89933.0
2023-03-17 09:55:00,33.88,33.94,33.84,33.86,89305.0,33.0679,33.1265,33.0289,33.0484,89305.0
2023-03-17 10:00:00,33.86,34.08,33.86,34.01,144301.0,33.0484,33.2631,33.0484,33.1948,144301.0
2023-03-17 10:05:00,34.01,34.02,33.81,33.84,99449.0,33.1948,33.2046,32.9996,33.0289,99449.0
2023-03-17 10:10:00,33.84,33.85,33.72,33.77,123216.0,33.0289,33.0386,32.9118,32.9606,123216.0
2023-03-17 10:15:00,33.76,33.8,33.61,33.63,215832.0,32.9508,32.9898,32.8044,32.8239,215832.0
2023-03-17 10:20:00,33.63,33.7,33.58,33.62,157203.0,32.8239,32.8922,32.7751,32.8142,157203.0
2023-03-17 10:25:00,33.62,33.69,33.5,33.69,264668.0,32.8142,32.8825,32.697,32.8825,264668.0
2023-03-17 10:30:00,33.69,33.73,33.53,33.55,183667.0,32.8825,32.9215,32.7263,32.7458,183667.0
2023-03-17 10:35:00,33.55,33.6,33.48,33.5,216026.0,32.7458,32.7946,32.6775,32.697,216026.0
2023-03-17 10:40:00,33.5,33.52,33.4,33.43,167705.0,32.697,32.7166,32.5994,32.6287,167705.0
2023-03-17 10:45:00,33.43,33.5,33.36,33.47,224206.0,32.6287,32.697,32.5604,32.6677,224206.0
2023-03-17 10:50:00,33.47,33.48,33.36,33.4,134646.0,32.6677,32.6775,32.5604,32.5994,134646.0
2023-03-17 10:55:00,33.4,33.47,33.36,33.42,282469.0,32.5994,32.6677,32.5604,32.6189,282469.0
2023-03-17 11:00:00,33.43,33.45,33.34,33.39,92374.0,32.6287,32.6482,32.5409,32.5897,92374.0
2023-03-17 11:05:00,33.39,33.48,33.33,33.45,100830.0,32.5897,32.6775,32.5311,32.6482,100830.0
2023-03-17 11:10:00,33.45,33.54,33.42,33.51,156403.0,32.6482,32.7361,32.6189,32.7068,156403.0
2023-03-17 11:15:00,33.5,33.63,33.49,33.55,118003.0,32.697,32.8239,32.6873,32.7458,118003.0
2023-03-17 11:20:00,33.55,33.57,33.4,33.41,76067.0,32.7458,32.7654,32.5994,32.6092,76067.0
2023-03-17 11:25:00,33.41,33.41,33.32,33.33,176945.0,32.6092,32.6092,32.5213,32.5311,176945.0
2023-03-17 11:30:00,33.32,33.37,33.24,33.34,223924.0,32.5213,32.5701,32.4433,32.5409,223924.0
2023-03-17 11:35:00,33.34,33.35,33.25,33.27,149887.0,32.5409,32.5506,32.453,32.4725,149887.0
2023-03-17 11:40:00,33.27,33.28,33.16,33.18,119433.0,32.4725,32.4823,32.3652,32.3847,119433.0
2023-03-17 11:45:00,33.17,33.31,33.16,33.3,152666.0,32.3749,32.5116,32.3652,32.5018,152666.0
2023-03-17 11:50:00,33.3,33.33,33.23,33.23,83433.0,32.5018,32.5311,32.4335,32.4335,83433.0
2023-03-17 11:55:00,33.23,33.27,33.2,33.27,138435.0,32.4335,32.4725,32.4042,32.4725,138435.0
2023-03-17 12:00:00,33.27,33.35,33.27,33.33,118995.0,32.4725,32.5506,32.4725,32.5311,118995.0
2023-03-17 12:05:00,33.34,33.44,33.25,33.41,100011.0,32.5409,32.6385,32.453,32.6092,100011.0
2023-03-17 12:10:00,33.43,33.43,33.38,33.38,93036.0,32.6287,32.6287,32.5799,32.5799,93036.0
2023-03-17 12:15:00,33.38,33.41,33.32,33.34,98019.0,32.5799,32.6092,32.5213,32.5409,98019.0
2023-03-17 12:20:00,33.34,33.37,33.27,33.3,89758.0,32.5409,32.5701,32.4725,32.5018,89758.0
2023-03-17 12:25:00,33.29,33.44,33.28,33.43,117104.0,32.4921,32.6385,32.4823,32.6287,117104.0
2023-03-17 12:30:00,33.44,33.54,33.41,33.41,118085.0,32.6385,32.7361,32.6092,32.6092,118085.0
2023-03-17 12:35:00,33.41,33.41,33.36,33.37,126420.0,32.6092,32.6092,32.5604,32.5701,126420.0
2023-03-17 12:40:00,33.37,33.42,33.35,33.37,138664.0,32.5701,32.6189,32.5506,32.5701,138664.0
2023-03-17 12:45:00,33.37,33.38,33.28,33.29,122119.0,32.5701,32.5799,32.4823,32.4921,122119.0
2023-03-17 12:50:00,33.29,33.3,33.18,33.18,101318.0,32.4921,32.5018,32.3847,32.3847,101318.0
2023-03-17 12:55:00,33.19,33.27,33.17,33.21,112815.0,32.3945,32.4725,32.3749,32.414,112815.0
2023-03-17 13:00:00,33.21,33.26,33.2,33.24,105063.0,32.414,32.4628,32.4042,32.4433,105063.0
2023-03-17 13:05:00,33.24,33.36,33.22,33.36,136110.0,32.4433,32.5604,32.4237,32.5604,136110.0
2023-03-17 13:10:00,33.36,33.41,33.32,33.33,114746.0,32.5604,32.6092,32.5213,32.5311,114746.0
2023-03-17 13:15:00,33.32,33.33,33.25,33.3,109730.0,32.5213,32.5311,32.453,32.5018,109730.0
2023-03-17 13:20:00,33.31,33.43,33.29,33.32,97499.0,32.5116,32.6287,32.4921,32.5213,97499.0
2023-03-17 13:25:00,33.31,33.33,33.26,33.3,73216.0,32.5116,32.5311,32.4628,32.5018,73216.0
2023-03-17 13:30:00,33.31,33.39,33.28,33.29,111764.0,32.5116,32.5897,32.4823,32.4921,111764.0
2023-03-17 13:35:00,33.3,33.37,33.27,33.36,84820.0,32.5018,32.5701,32.4725,32.5604,84820.0
2023-03-17 13:40:00,33.36,33.36,33.3,33.34,102983.0,32.5604,32.5604,32.5018,32.5409,102983.0
2023-03-17 13:45:00,33.34,33.41,33.32,33.34,152083.0,32.5409,32.6092,32.5213,32.5409,152083.0
2023-03-17 13:50:00,33.34,33.36,33.3,33.34,92037.0,32.5409,32.5604,32.5018,32.5409,92037.0
2023-03-17 13:55:00,33.34,33.38,33.3,33.38,93697.0,32.5409,32.5799,32.5018,32.5799,93697.0
2023-03-17 14:00:00,33.38,33.44,33.36,33.37,134166.0,32.5799,32.6385,32.5604,32.5701,134166.0
2023-03-17 14:05:00,33.37,33.37,33.28,33.32,147015.0,32.5701,32.5701,32.4823,32.5213,147015.0
2023-03-17 14:10:00,33.32,33.32,33.25,33.26,80951.0,32.5213,32.5213,32.453,32.4628,80951.0
2023-03-17 14:15:00,33.25,33.26,33.22,33.23,91385.0,32.453,32.4628,32.4237,32.4335,91385.0
2023-03-17 14:20:00,33.23,33.24,33.16,33.16,114291.0,32.4335,32.4433,32.3652,32.3652,114291.0
2023-03-17 14:25:00,33.16,33.21,33.15,33.2,110123.0,32.3652,32.414,32.3554,32.4042,110123.0
2023-03-17 14:30:00,33.2,33.33,33.19,33.23,98588.0,32.4042,32.5311,32.3945,32.4335,98588.0
2023-03-17 14:35:00,33.24,33.24,33.15,33.17,138381.0,32.4433,32.4433,32.3554,32.3749,138381.0
2023-03-17 14:40:00,33.16,33.19,33.12,33.16,161025.0,32.3652,32.3945,32.3261,32.3652,161025.0
2023-03-17 14:45:00,33.16,33.21,33.13,33.2,170542.0,32.3652,32.414,32.3359,32.4042,170542.0
2023-03-17 14:50:00,33.19,33.33,33.16,33.33,134267.0,32.3945,32.5311,32.3652,32.5311,134267.0
2023-03-17 14:55:00,33.33,33.35,33.28,33.3,84373.0,32.5311,32.5506,32.4823,32.5018,84373.0
2023-03-17 15:00:00,33.3,33.32,33.23,33.26,183500.0,32.5018,32.5213,32.4335,32.4628,183500.0
2023-03-17 15:05:00,33.27,33.3,33.24,33.29,139913.0,32.4725,32.5018,32.4433,32.4921,139913.0
2023-03-17 15:10:00,33.29,33.31,33.26,33.3,139986.0,32.4921,32.5116,32.4628,32.5018,139986.0
2023-03-17 15:15:00,33.3,33.36,33.24,33.33,193650.0,32.5018,32.5604,32.4433,32.5311,193650.0
2023-03-17 15:20:00,33.32,33.33,33.27,33.32,131086.0,32.5213,32.5311,32.4725,32.5213,131086.0
2023-03-17 15:25:00,33.32,33.39,33.3,33.38,153186.0,32.5213,32.5897,32.5018,32.5799,153186.0
2023-03-17 15:30:00,33.38,33.38,33.23,33.3,200084.0,32.5799,32.5799,32.4335,32.5018,200084.0
2023-03-17 15:35:00,33.3,33.35,33.29,33.32,221177.0,32.5018,32.5506,32.4921,32.5213,221177.0
2023-03-17 15:40:00,33.32,33.38,33.3,33.37,370529.0,32.5213,32.5799,32.5018,32.5701,370529.0
2023-03-17 15:45:00,33.37,33.37,33.26,33.29,377908.0,32.5701,32.5701,32.4628,32.4921,377908.0
2023-03-17 15:50:00,33.29,33.44,33.25,33.43,585972.0,32.4921,32.6385,32.453,32.6287,585972.0
2023-03-17 15:55:00,33.43,33.45,33.36,33.38,804716.0,32.6287,32.6482,32.5604,32.5799,804716.0
2023-03-20 09:30:00,33.45,33.73,33.41,33.44,338225.0,32.6482,32.9215,32.6092,32.6385,338225.0
2023-03-20 09:35:00,33.46,33.51,33.26,33.43,157838.0,32.658,32.7068,32.4628,32.6287,157838.0
2023-03-20 09:40:00,33.43,33.59,33.43,33.5,105156.0,32.6287,32.7849,32.6287,32.697,105156.0
2023-03-20 09:45:00,33.5,33.71,33.38,33.69,163067.0,32.697,32.902,32.5799,32.8825,163067.0
2023-03-20 09:50:00,33.71,33.82,33.67,33.71,157811.0,32.902,33.0094,32.863,32.902,157811.0
2023-03-20 09:55:00,33.7,33.84,33.68,33.77,85948.0,32.8922,33.0289,32.8727,32.9606,85948.0
2023-03-20 10:00:00,33.78,33.93,33.78,33.93,180687.0,32.9703,33.1167,32.9703,33.1167,180687.0
2023-03-20 10:05:00,33.93,33.98,33.77,33.8,216787.0,33.1167,33.1655,32.9606,32.9898,216787.0
2023-03-20 10:10:00,33.79,33.83,33.7,33.76,130101.0,32.9801,33.0191,32.8922,32.9508,130101.0
2023-03-20 10:15:00,33.76,33.82,33.69,33.72,77974.0,32.9508,33.0094,32.8825,32.9118,77974.0
2023-03-20 10:20:00,33.73,33.94,33.72,33.92,81117.0,32.9215,33.1265,32.9118,33.107,81117.0
2023-03-20 10:25:00,33.92,34.09,33.91,34.08,148842.0,33.107,33.2729,33.0972,33.2631,148842.0
2023-03-20 10:30:00,34.08,34.18,34.07,34.18,264715.0,33.2631,33.3607,33.2534,33.3607,264715.0
2023-03-20 10:35:00,34.18,34.2,34.03,34.08,208272.0,33.3607,33.3803,33.2143,33.2631,208272.0
2023-03-20 10:40:00,34.07,34.13,34.0,34.0,246264.0,33.2534,33.3119,33.185,33.185,246264.0
2023-03-20 10:45:00,34.01,34.11,33.96,34.09,92538.0,33.1948,33.2924,33.146,33.2729,92538.0
2023-03-20 10:50:00,34.09,34.1,33.96,34.0,87872.0,33.2729,33.2826,33.146,33.185,87872.0
2023-03-20 10:55:00,33.99,34.11,33.96,34.09,80335.0,33.1753,33.2924,33.146,33.2729,80335.0
2023-03-20 11:00:00,34.09,34.24,34.09,34.15,245840.0,33.2729,33.4193,33.2729,33.3314,245840.0
2023-03-20 11:05:00,34.15,34.24,34.14,34.22,128595.0,33.3314,33.4193,33.3217,33.3998,128595.0
2023-03-20 11:10:00,34.21,34.22,34.08,34.11,190199.0,33.39,33.3998,33.2631,33.2924,190199.0
2023-03-20 11:15:00,34.11,34.14,34.02,34.07,115933.0,33.2924,33.3217,33.2046,33.2534,115933.0
2023-03-20 11:20:00,34.07,34.14,34.07,34.09,67247.0,33.2534,33.3217,33.2534,33.2729,67247.0
2023-03-20 11:25:00,34.1,34.25,34.09,34.2,89565.0,33.2826,33.4291,33.2729,33.3803,89565.0
2023-03-20 11:30:00,34.2,34.22,34.14,34.15,84904.0,33.3803,33.3998,33.3217,33.3314,84904.0
2023-03-20 11:35:00,34.15,34.18,34.11,34.13,124268.0,33.3314,33.3607,33.2924,33.3119,124268.0
2023-03-20 11:40:00,34.13,34.16,34.08,34.1,141842.0,33.3119,33.3412,33.2631,33.2826,141842.0
2023-03-20 11:45:00,34.11,34.11,33.97,34.05,183518.0,33.2924,33.2924,33.1558,33.2338,183518.0
2023-03-20 11:50:00,34.06,34.09,33.97,33.97,120937.0,33.2436,33.2729,33.1558,33.1558,120937.0
2023-03-20 11:55:00,33.98,34.0,33.92,33.93,60771.0,33.1655,33.185,33.107,33.1167,60771.0
2023-03-20 12:00:00,33.93,33.98,33.9,33.98,99218.0,33.1167,33.1655,33.0874,33.1655,99218.0
2023-03-20 12:05:00,33.97,34.01,33.87,33.88,135730.0,33.1558,33.1948,33.0582,33.0679,135730.0
2023-03-20 12:10:00,33.87,33.88,33.77,33.84,117884.0,33.0582,33.0679,32.9606,33.0289,117884.0
2023-03-20 12:15:00,33.85,33.87,33.79,33.82,81330.0,33.0386,33.0582,32.9801,33.0094,81330.0
2023-03-20 12:20:00,33.82,33.88,33.8,33.81,96011.0,33.0094,33.0679,32.9898,32.9996,96011.0
2023-03-20 12:25:00,33.82,33.86,33.81,33.86,198254.0,33.0094,33.0484,32.9996,33.0484,198254.0
2023-03-20 12:30:00,33.86,33.87,33.68,33.71,148106.0,33.0484,33.0582,32.8727,32.902,148106.0
2023-03-20 12:35:00,33.71,33.79,33.67,33.74,104244.0,32.902,32.9801,32.863,32.9313,104244.0
2023-03-20 12:40:00,33.75,33.75,33.68,33.7,92513.0,32.941,32.941,32.8727,32.8922,92513.0
2023-03-20 12:45:00,33.7,33.84,33.69,33.84,81758.0,32.8922,33.0289,32.8825,33.0289,81758.0
2023-03-20 12:50:00,33.84,33.94,33.83,33.93,100553.0,33.0289,33.1265,33.0191,33.1167,100553.0
2023-03-20 12:55:00,33.94,33.99,33.92,33.95,56142.0,33.1265,33.1753,33.107,33.1362,56142.0
2023-03-20 13:00:00,33.96,33.98,33.94,33.94,52411.0,33.146,33.1655,33.1265,33.1265,52411.0
2023-03-20 13:05:00,33.94,34.05,33.94,34.03,97291.0,33.1265,33.2338,33.1265,33.2143,97291.0
2023-03-20 13:10:00,34.02,34.1,34.02,34.07,47835.0,33.2046,33.2826,33.2046,33.2534,47835.0
2023-03-20 13:15:00,34.08,34.13,34.07,34.1,66778.0,33.2631,33.3119,33.2534,33.2826,66778.0
2023-03-20 13:20:00,34.11,34.13,34.07,34.1,111113.0,33.2924,33.3119,33.2534,33.2826,111113.0
2023-03-20 13:25:00,34.1,34.12,34.03,34.03,69699.0,33.2826,33.3022,33.2143,33.2143,69699.0
2023-03-20 13:30:00,34.02,34.06,33.99,33.99,84219.0,33.2046,33.2436,33.1753,33.1753,84219.0
2023-03-20 13:35:00,33.99,34.02,33.92,33.96,71363.0,33.1753,33.2046,33.107,33.146,71363.0
2023-03-20 13:40:00,33.96,34.0,33.94,33.94,117460.0,33.146,33.185,33.1265,33.1265,117460.0
2023-03-20 13:45:00,33.94,33.94,33.87,33.88,151206.0,33.1265,33.1265,33.0582,33.0679,151206.0
2023-03-20 13:50:00,33.88,33.88,33.77,33.77,112738.0,33.0679,33.0679,32.9606,32.9606,112738.0
2023-03-20 13:55:00,33.77,33.8,33.75,33.77,74925.0,32.9606,32.9898,32.941,32.9606,74925.0
2023-03-20 14:00:00,33.77,33.79,33.71,33.72,75246.0,32.9606,32.9801,32.902,32.9118,75246.0
2023-03-20 14:05:00,33.73,33.77,33.66,33.68,102877.0,32.9215,32.9606,32.8532,32.8727,102877.0
2023-03-20 14:10:00,33.68,33.77,33.67,33.73,66027.0,32.8727,32.9606,32.863,32.9215,66027.0
2023-03-20 14:15:00,33.73,33.75,33.68,33.75,89983.0,32.9215,32.941,32.8727,32.941,89983.0
2023-03-20 14:20:00,33.75,33.81,33.72,33.75,66511.0,32.941,32.9996,32.9118,32.941,66511.0
2023-03-20 14:25:00,33.75,33.77,33.71,33.72,45826.0,32.941,32.9606,32.902,32.9118,45826.0
2023-03-20 14:30:00,33.72,33.73,33.63,33.65,102529.0,32.9118,32.9215,32.8239,32.8434,102529.0
2023-03-20 14:35:00,33.65,33.65,33.58,33.59,73706.0,32.8434,32.8434,32.7751,32.7849,73706.0
2023-03-20 14:40:00,33.59,33.63,33.56,33.6,69774.0,32.7849,32.8239,32.7556,32.7946,69774.0
2023-03-20 14:45:00,33.61,33.65,33.59,33.64,59584.0,32.8044,32.8434,32.7849,32.8337,59584.0
2023-03-20 14:50:00,33.63,33.71,33.63,33.69,129391.0,32.8239,32.902,32.8239,32.8825,129391.0
2023-03-20 14:55:00,33.7,33.71,33.62,33.64,63355.0,32.8922,32.902,32.8142,32.8337,63355.0
2023-03-20 15:00:00,33.64,33.64,33.58,33.61,78752.0,32.8337,32.8337,32.7751,32.8044,78752.0
2023-03-20 15:05:00,33.61,33.66,33.58,33.59,69277.0,32.8044,32.8532,32.7751,32.7849,69277.0
2023-03-20 15:10:00,33.59,33.62,33.56,33.59,65994.0,32.7849,32.8142,32.7556,32.7849,65994.0
2023-03-20 15:15:00,33.59,33.65,33.56,33.64,57848.0,32.7849,32.8434,32.7556,32.8337,57848.0
2023-03-20 15:20:00,33.64,33.65,33.57,33.59,75222.0,32.8337,32.8434,32.7654,32.7849,75222.0
2023-03-20 15:25:00,33.59,33.68,33.59,33.64,108362.0,32.7849,32.8727,32.7849,32.8337,108362.0
2023-03-20 15:30:00,33.64,33.72,33.62,33.68,133225.0,32.8337,32.9118,32.8142,32.8727,133225.0
2023-03-20 15:35:00,33.69,33.71,33.63,33.66,114979.0,32.8825,32.902,32.8239,32.8532,114979.0
2023-03-20 15:40:00,33.66,33.67,33.62,33.65,162491.0,32.8532,32.863,32.8142,32.8434,162491.0
2023-03-20 15:45:00,33.63,33.65,33.6,33.62,265770.0,32.8239,32.8434,32.7946,32.8142,265770.0
2023-03-20 15:50:00,33.61,33.7,33.61,33.65,377802.0,32.8044,32.8922,32.8044,32.8434,377802.0
2023-03-20 15:55:00,33.65,33.68,33.6,33.61,686006.0,32.8434,32.8727,32.7946,32.8044,686006.0
2023-03-21 09:30:00,34.63,34.97,34.61,34.81,463853.0,33.7999,34.1318,33.7804,33.9756,463853.0
2023-03-21 09:35:00,34.81,34.91,34.64,34.65,252869.0,33.9756,34.0732,33.8097,33.8195,252869.0
2023-03-21 09:40:00,34.64,34.66,34.46,34.59,281059.0,33.8097,33.8292,33.634,33.7609,281059.0
2023-03-21 09:45:00,34.6,34.9,34.6,34.68,230260.0,33.7707,34.0635,33.7707,33.8487,230260.0
2023-03-21 09:50:00,34.69,34.84,34.68,34.78,108507.0,33.8585,34.0049,33.8487,33.9463,108507.0
2023-03-21 09:55:00,34.78,34.98,34.78,34.95,202238.0,33.9463,34.1416,33.9463,34.1123,202238.0
2023-03-21 10:00:00,34.95,35.01,34.84,34.87,212739.0,34.1123,34.1708,34.0049,34.0342,212739.0
2023-03-21 10:05:00,34.87,34.97,34.82,34.97,293729.0,34.0342,34.1318,33.9854,34.1318,293729.0
2023-03-21 10:10:00,34.98,35.07,34.96,34.98,265346.0,34.1416,34.2294,34.122,34.1416,265346.0
2023-03-21 10:15:00,34.98,34.99,34.85,34.86,170572.0,34.1416,34.1513,34.0147,34.0244,170572.0
2023-03-21 10:20:00,34.86,34.91,34.84,34.9,119465.0,34.0244,34.0732,34.0049,34.0635,119465.0
2023-03-21 10:25:00,34.9,35.0,34.83,34.99,192888.0,34.0635,34.1611,33.9952,34.1513,192888.0
2023-03-21 10:30:00,34.98,35.04,34.96,35.0,120380.0,34.1416,34.2001,34.122,34.1611,120380.0
2023-03-21 10:35:00,35.01,35.04,34.89,35.04,160560.0,34.1708,34.2001,34.0537,34.2001,160560.0
2023-03-21 10:40:00,35.04,35.16,35.03,35.13,114368.0,34.2001,34.3172,34.1904,34.288,114368.0
2023-03-21 10:45:00,35.13,35.29,35.12,35.27,137480.0,34.288,34.4441,34.2782,34.4246,137480.0
2023-03-21 10:50:00,35.27,35.27,35.06,35.06,142375.0,34.4246,34.4246,34.2196,34.2196,142375.0
2023-03-21 10:55:00,35.06,35.12,34.97,35.02,140179.0,34.2196,34.2782,34.1318,34.1806,140179.0
2023-03-21 11:00:00,35.02,35.17,35.0,35.13,84396.0,34.1806,34.327,34.1611,34.288,84396.0
2023-03-21 11:05:00,35.13,35.2,35.08,35.18,75568.0,34.288,34.3563,34.2392,34.3368,75568.0
2023-03-21 11:10:00,35.19,35.29,35.18,35.29,63220.0,34.3465,34.4441,34.3368,34.4441,63220.0
2023-03-21 11:15:00,35.29,35.3,35.22,35.27,92504.0,34.4441,34.4539,34.3758,34.4246,92504.0
2023-03-21 11:20:00,35.27,35.27,35.23,35.26,80786.0,34.4246,34.4246,34.3856,34.4148,80786.0
2023-03-21 11:25:00,35.27,35.32,35.23,35.24,74674.0,34.4246,34.4734,34.3856,34.3953,74674.0
2023-03-21 11:30:00,35.24,35.3,35.23,35.27,61585.0,34.3953,34.4539,34.3856,34.4246,61585.0
2023-03-21 11:35:00,35.27,35.29,35.15,35.17,77238.0,34.4246,34.4441,34.3075,34.327,77238.0
2023-03-21 11:40:00,35.16,35.17,35.07,35.08,70826.0,34.3172,34.327,34.2294,34.2392,70826.0
2023-03-21 11:45:00,35.08,35.09,35.02,35.08,52757.0,34.2392,34.2489,34.1806,34.2392,52757.0
2023-03-21 11:50:00,35.08,35.12,35.03,35.09,61788.0,34.2392,34.2782,34.1904,34.2489,61788.0
2023-03-21 11:55:00,35.1,35.1,35.04,35.05,53828.0,34.2587,34.2587,34.2001,34.2099,53828.0
2023-03-21 12:00:00,35.05,35.09,35.02,35.07,57733.0,34.2099,34.2489,34.1806,34.2294,57733.0
2023-03-21 12:05:00,35.07,35.12,35.06,35.08,44791.0,34.2294,34.2782,34.2196,34.2392,44791.0
2023-03-21 12:10:00,35.08,35.16,35.08,35.1,100103.0,34.2392,34.3172,34.2392,34.2587,100103.0
2023-03-21 12:15:00,35.11,35.23,35.1,35.19,66106.0,34.2684,34.3856,34.2587,34.3465,66106.0
2023-03-21 12:20:00,35.19,35.24,35.18,35.22,47276.0,34.3465,34.3953,34.3368,34.3758,47276.0
2023-03-21 12:25:00,35.23,35.25,35.19,35.22,112652.0,34.3856,34.4051,34.3465,34.3758,112652.0
2023-03-21 12:30:00,35.21,35.23,35.16,35.16,81229.0,34.366,34.3856,34.3172,34.3172,81229.0
2023-03-21 12:35:00,35.16,35.2,35.12,35.15,104281.0,34.3172,34.3563,34.2782,34.3075,104281.0
2023-03-21 12:40:00,35.14,35.16,35.09,35.12,69691.0,34.2977,34.3172,34.2489,34.2782,69691.0
2023-03-21 12:45:00,35.13,35.19,35.11,35.15,88207.0,34.288,34.3465,34.2684,34.3075,88207.0
2023-03-21 12:50:00,35.15,35.2,35.14,35.17,57907.0,34.3075,34.3563,34.2977,34.327,57907.0
2023-03-21 12:55:00,35.15,35.22,35.14,35.17,87407.0,34.3075,34.3758,34.2977,34.327,87407.0
2023-03-21 13:00:00,35.17,35.18,35.1,35.11,54609.0,34.327,34.3368,34.2587,34.2684,54609.0
2023-03-21 13:05:00,35.12,35.16,35.09,35.13,46014.0,34.2782,34.3172,34.2489,34.288,46014.0
2023-03-21 13:10:00,35.14,35.19,35.13,35.16,46686.0,34.2977,34.3465,34.288,34.3172,46686.0
2023-03-21 13:15:00,35.17,35.21,35.17,35.21,29530.0,34.327,34.366,34.327,34.366,29530.0
2023-03-21 13:20:00,35.2,35.22,35.18,35.2,42791.0,34.3563,34.3758,34.3368,34.3563,42791.0
2023-03-21 13:25:00,35.21,35.23,35.17,35.23,40232.0,34.366,34.3856,34.327,34.3856,40232.0
2023-03-21 13:30:00,35.22,35.25,35.19,35.23,65146.0,34.3758,34.4051,34.3465,34.3856,65146.0
2023-03-21 13:35:00,35.22,35.22,35.18,35.2,76454.0,34.3758,34.3758,34.3368,34.3563,76454.0
2023-03-21 13:40:00,35.19,35.25,35.16,35.24,96763.0,34.3465,34.4051,34.3172,34.3953,96763.0
2023-03-21 13:45:00,35.25,35.26,35.22,35.24,60781.0,34.4051,34.4148,34.3758,34.3953,60781.0
2023-03-21 13:50:00,35.24,35.24,35.11,35.13,76831.0,34.3953,34.3953,34.2684,34.288,76831.0
2023-03-21 13:55:00,35.13,35.13,34.98,35.0,72765.0,34.288,34.288,34.1416,34.1611,72765.0
2023-03-21 14:00:00,34.99,35.01,34.95,35.0,103052.0,34.1513,34.1708,34.1123,34.1611,103052.0
2023-03-21 14:05:00,35.0,35.03,34.95,34.97,46669.0,34.1611,34.1904,34.1123,34.1318,46669.0
2023-03-21 14:10:00,34.97,34.98,34.92,34.95,60085.0,34.1318,34.1416,34.083,34.1123,60085.0
2023-03-21 14:15:00,34.94,34.99,34.94,34.95,48099.0,34.1025,34.1513,34.1025,34.1123,48099.0
2023-03-21 14:20:00,34.95,34.95,34.89,34.94,88087.0,34.1123,34.1123,34.0537,34.1025,88087.0
2023-03-21 14:25:00,34.94,35.0,34.93,34.94,53326.0,34.1025,34.1611,34.0928,34.1025,53326.0
2023-03-21 14:30:00,34.95,35.01,34.94,35.01,249223.0,34.1123,34.1708,34.1025,34.1708,249223.0
2023-03-21 14:35:00,35.01,35.01,34.94,34.95,60438.0,34.1708,34.1708,34.1025,34.1123,60438.0
2023-03-21 14:40:00,34.95,34.97,34.94,34.96,76158.0,34.1123,34.1318,34.1025,34.122,76158.0
2023-03-21 14:45:00,34.95,35.04,34.95,35.02,86250.0,34.1123,34.2001,34.1123,34.1806,86250.0
2023-03-21 14:50:00,35.02,35.02,34.92,34.93,47327.0,34.1806,34.1806,34.083,34.0928,47327.0
2023-03-21 14:55:00,34.93,35.03,34.92,34.99,69046.0,34.0928,34.1904,34.083,34.1513,69046.0
2023-03-21 15:00:00,34.98,35.02,34.97,35.01,66932.0,34.1416,34.1806,34.1318,34.1708,66932.0
2023-03-21 15:05:00,35.01,35.05,34.99,35.04,60508.0,34.1708,34.2099,34.1513,34.2001,60508.0
2023-03-21 15:10:00,35.04,35.06,35.01,35.01,115197.0,34.2001,34.2196,34.1708,34.1708,115197.0
2023-03-21 15:15:00,35.02,35.07,35.0,35.04,114443.0,34.1806,34.2294,34.1611,34.2001,114443.0
2023-03-21 15:20:00,35.04,35.06,34.98,34.99,85552.0,34.2001,34.2196,34.1416,34.1513,85552.0
2023-03-21 15:25:00,34.98,35.06,34.98,35.05,112425.0,34.1416,34.2196,34.1416,34.2099,112425.0
2023-03-21 15:30:00,35.06,35.06,35.01,35.02,182998.0,34.2196,34.2196,34.1708,34.1806,182998.0
2023-03-21 15:35:00,35.02,35.1,35.01,35.09,155313.0,34.1806,34.2587,34.1708,34.2489,155313.0
2023-03-21 15:40:00,35.09,35.22,35.09,35.22,325379.0,34.2489,34.3758,34.2489,34.3758,325379.0
2023-03-21 15:45:00,35.22,35.22,35.13,35.18,534852.0,34.3758,34.3758,34.288,34.3368,534852.0
2023-03-21 15:50:00,35.17,35.18,35.12,35.14,537128.0,34.327,34.3368,34.2782,34.2977,537128.0
2023-03-21 15:55:00,35.15,35.16,35.08,35.11,781540.0,34.3075,34.3172,34.2392,34.2684,781540.0
2023-03-22 09:30:00,35.13,35.32,35.06,35.08,223388.0,34.288,34.4734,34.2196,34.2392,223388.0
2023-03-22 09:35:00,35.09,35.2,35.05,35.11,58561.0,34.2489,34.3563,34.2099,34.2684,58561.0
2023-03-22 09:40:00,35.11,35.12,35.03,35.05,69879.0,34.2684,34.2782,34.1904,34.2099,69879.0
2023-03-22 09:45:00,35.04,35.1,34.96,35.05,92891.0,34.2001,34.2587,34.122,34.2099,92891.0
2023-03-22 09:50:00,35.06,35.13,34.97,35.07,56643.0,34.2196,34.288,34.1318,34.2294,56643.0
2023-03-22 09:55:00,35.07,35.15,35.05,35.09,74909.0,34.2294,34.3075,34.2099,34.2489,74909.0
2023-03-22 10:00:00,35.09,35.13,35.05,35.08,74842.0,34.2489,34.288,34.2099,34.2392,74842.0
2023-03-22 10:05:00,35.07,35.19,35.04,35.19,59725.0,34.2294,34.3465,34.2001,34.3465,59725.0
2023-03-22 10:10:00,35.19,35.19,35.05,35.09,48987.0,34.3465,34.3465,34.2099,34.2489,48987.0
2023-03-22 10:15:00,35.08,35.15,35.07,35.1,33027.0,34.2392,34.3075,34.2294,34.2587,33027.0
2023-03-22 10:20:00,35.11,35.18,35.11,35.16,44165.0,34.2684,34.3368,34.2684,34.3172,44165.0
2023-03-22 10:25:00,35.17,35.27,35.16,35.26,72171.0,34.327,34.4246,34.3172,34.4148,72171.0
2023-03-22 10:30:00,35.26,35.3,35.19,35.2,107614.0,34.4148,34.4539,34.3465,34.3563,107614.0
2023-03-22 10:35:00,35.2,35.21,35.15,35.16,92348.0,34.3563,34.366,34.3075,34.3172,92348.0
2023-03-22 10:40:00,35.16,35.21,35.16,35.2,62510.0,34.3172,34.366,34.3172,34.3563,62510.0
2023-03-22 10:45:00,35.19,35.23,35.13,35.14,51933.0,34.3465,34.3856,34.288,34.2977,51933.0
2023-03-22 10:50:00,35.14,35.22,35.12,35.22,90854.0,34.2977,34.3758,34.2782,34.3758,90854.0
2023-03-22 10:55:00,35.22,35.23,35.17,35.18,65803.0,34.3758,34.3856,34.327,34.3368,65803.0
2023-03-22 11:00:00,35.19,35.23,35.12,35.14,82310.0,34.3465,34.3856,34.2782,34.2977,82310.0
2023-03-22 11:05:00,35.13,35.14,35.02,35.02,96480.0,34.288,34.2977,34.1806,34.1806,96480.0
2023-03-22 11:10:00,35.02,35.04,34.89,34.99,66757.0,34.1806,34.2001,34.0537,34.1513,66757.0
2023-03-22 11:15:00,35.0,35.0,34.9,34.91,54103.0,34.1611,34.1611,34.0635,34.0732,54103.0
2023-03-22 11:20:00,34.91,34.95,34.9,34.95,38795.0,34.0732,34.1123,34.0635,34.1123,38795.0
2023-03-22 11:25:00,34.95,34.97,34.9,34.91,46481.0,34.1123,34.1318,34.0635,34.0732,46481.0
2023-03-22 11:30:00,34.91,34.96,34.89,34.95,52663.0,34.0732,34.122,34.0537,34.1123,52663.0
2023-03-22 11:35:00,34.94,34.97,34.88,34.92,73630.0,34.1025,34.1318,34.044,34.083,73630.0
2023-03-22 11:40:00,34.93,34.94,34.82,34.83,57854.0,34.0928,34.1025,33.9854,33.9952,57854.0
2023-03-22 11:45:00,34.82,34.88,34.81,34.84,67871.0,33.9854,34.044,33.9756,34.0049,67871.0
2023-03-22 11:50:00,34.84,34.89,34.82,34.85,74808.0,34.0049,34.0537,33.9854,34.0147,74808.0
2023-03-22 11:55:00,34.85,34.9,34.8,34.88,62699.0,34.0147,34.0635,33.9659,34.044,62699.0
2023-03-22 12:00:00,34.87,34.88,34.8,34.8,78628.0,34.0342,34.044,33.9659,33.9659,78628.0
2023-03-22 12:05:00,34.8,34.81,34.77,34.81,34209.0,33.9659,33.9756,33.9366,33.9756,34209.0
2023-03-22 12:10:00,34.8,34.83,34.78,34.81,37210.0,33.9659,33.9952,33.9463,33.9756,37210.0
2023-03-22 12:15:00,34.81,34.82,34.76,34.79,34406.0,33.9756,33.9854,33.9268,33.9561,34406.0
2023-03-22 12:20:00,34.79,34.84,34.76,34.83,52522.0,33.9561,34.0049,33.9268,33.9952,52522.0
2023-03-22 12:25:00,34.82,34.86,34.81,34.81,63629.0,33.9854,34.0244,33.9756,33.9756,63629.0
2023-03-22 12:30:00,34.8,34.82,34.78,34.8,77825.0,33.9659,33.9854,33.9463,33.9659,77825.0
2023-03-22 12:35:00,34.8,34.83,34.79,34.8,75172.0,33.9659,33.9952,33.9561,33.9659,75172.0
2023-03-22 12:40:00,34.8,34.89,34.79,34.89,51932.0,33.9659,34.0537,33.9561,34.0537,51932.0
2023-03-22 12:45:00,34.89,34.9,34.84,34.87,49484.0,34.0537,34.0635,34.0049,34.0342,49484.0
2023-03-22 12:50:00,34.87,34.88,34.81,34.81,41043.0,34.0342,34.044,33.9756,33.9756,41043.0
2023-03-22 12:55:00,34.81,34.81,34.74,34.77,55255.0,33.9756,33.9756,33.9073,33.9366,55255.0
2023-03-22 13:00:00,34.77,34.77,34.73,34.75,41286.0,33.9366,33.9366,33.8975,33.9171,41286.0
2023-03-22 13:05:00,34.76,34.77,34.71,34.73,80576.0,33.9268,33.9366,33.878,33.8975,80576.0
2023-03-22 13:10:00,34.72,34.73,34.7,34.72,51128.0,33.8878,33.8975,33.8683,33.8878,51128.0
2023-03-22 13:15:00,34.72,34.75,34.71,34.74,41308.0,33.8878,33.9171,33.878,33.9073,41308.0
2023-03-22 13:20:00,34.75,34.75,34.72,34.73,51624.0,33.9171,33.9171,33.8878,33.8975,51624.0
2023-03-22 13:25:00,34.73,34.75,34.72,34.74,37162.0,33.8975,33.9171,33.8878,33.9073,37162.0
2023-03-22 13:30:00,34.75,34.77,34.71,34.73,70661.0,33.9171,33.9366,33.878,33.8975,70661.0
2023-03-22 13:35:00,34.73,34.75,34.69,34.75,47722.0,33.8975,33.9171,33.8585,33.9171,47722.0
2023-03-22 13:40:00,34.74,34.77,34.73,34.77,48042.0,33.9073,33.9366,33.8975,33.9366,48042.0
2023-03-22 13:45:00,34.77,34.78,34.74,34.75,74042.0,33.9366,33.9463,33.9073,33.9171,74042.0
2023-03-22 13:50:00,34.75,34.77,34.74,34.75,118808.0,33.9171,33.9366,33.9073,33.9171,118808.0
2023-03-22 13:55:00,34.75,34.75,34.69,34.71,97025.0,33.9171,33.9171,33.8585,33.878,97025.0
2023-03-22 14:00:00,34.72,35.03,34.71,34.99,183924.0,33.8878,34.1904,33.878,34.1513,183924.0
2023-03-22 14:05:00,35.0,35.2,34.99,35.01,102875.0,34.1611,34.3563,34.1513,34.1708,102875.0
2023-03-22 14:10:00,35.02,35.07,34.82,34.87,165202.0,34.1806,34.2294,33.9854,34.0342,165202.0
2023-03-22 14:15:00,34.87,34.96,34.82,34.95,124370.0,34.0342,34.122,33.9854,34.1123,124370.0
2023-03-22 14:20:00,34.96,34.96,34.84,34.85,104516.0,34.122,34.122,34.0049,34.0147,104516.0
2023-03-22 14:25:00,34.86,34.95,34.82,34.92,77738.0,34.0244,34.1123,33.9854,34.083,77738.0
2023-03-22 14:30:00,34.92,35.01,34.83,34.91,166177.0,34.083,34.1708,33.9952,34.0732,166177.0
2023-03-22 14:35:00,34.89,34.95,34.62,34.88,231184.0,34.0537,34.1123,33.7902,34.044,231184.0
2023-03-22 14:40:00,34.86,35.07,34.86,35.06,254960.0,34.0244,34.2294,34.0244,34.2196,254960.0
2023-03-22 14:45:00,35.08,35.26,35.03,35.19,227564.0,34.2392,34.4148,34.1904,34.3465,227564.0
2023-03-22 14:50:00,35.2,35.23,35.04,35.07,280082.0,34.3563,34.3856,34.2001,34.2294,280082.0
2023-03-22 14:55:00,35.08,35.1,34.85,34.85,302527.0,34.2392,34.2587,34.0147,34.0147,302527.0
2023-03-22 15:00:00,34.84,34.93,34.72,34.73,212132.0,34.0049,34.0928,33.8878,33.8975,212132.0
2023-03-22 15:05:00,34.72,34.77,34.57,34.62,207310.0,33.8878,33.9366,33.7414,33.7902,207310.0
2023-03-22 15:10:00,34.62,34.69,34.5,34.65,223708.0,33.7902,33.8585,33.6731,33.8195,223708.0
2023-03-22 15:15:00,34.65,34.76,34.63,34.66,240005.0,33.8195,33.9268,33.7999,33.8292,240005.0
2023-03-22 15:20:00,34.66,34.88,34.63,34.75,232456.0,33.8292,34.044,33.7999,33.9171,232456.0
2023-03-22 15:25:00,34.76,34.79,34.66,34.73,215393.0,33.9268,33.9561,33.8292,33.8975,215393.0
2023-03-22 15:30:00,34.73,34.76,34.57,34.59,345446.0,33.8975,33.9268,33.7414,33.7609,345446.0
2023-03-22 15:35:00,34.6,34.63,34.45,34.51,144196.0,33.7707,33.7999,33.6243,33.6828,144196.0
2023-03-22 15:40:00,34.51,34.57,34.39,34.39,173835.0,33.6828,33.7414,33.5657,33.5657,173835.0
2023-03-22 15:45:00,34.39,34.4,34.29,34.36,210320.0,33.5657,33.5755,33.4681,33.5364,210320.0
2023-03-22 15:50:00,34.36,34.37,34.13,34.14,258226.0,33.5364,33.5462,33.3119,33.3217,258226.0
2023-03-22 15:55:00,34.15,34.16,34.03,34.05,799271.0,33.3314,33.3412,33.2143,33.2338,799271.0
2023-03-23 09:30:00,34.37,34.62,34.36,34.61,286893.0,33.5462,33.7902,33.5364,33.7804,286893.0
2023-03-23 09:35:00,34.61,34.7,34.58,34.63,107552.0,33.7804,33.8683,33.7511,33.7999,107552.0
2023-03-23 09:40:00,34.64,34.74,34.55,34.72,120997.0,33.8097,33.9073,33.7219,33.8878,120997.0
2023-03-23 09:45:00,34.72,34.77,34.61,34.71,90290.0,33.8878,33.9366,33.7804,33.878,90290.0
2023-03-23 09:50:00,34.71,34.75,34.68,34.69,63467.0,33.878,33.9171,33.8487,33.8585,63467.0
2023-03-23 09:55:00,34.69,34.7,34.54,34.64,77311.0,33.8585,33.8683,33.7121,33.8097,77311.0
2023-03-23 10:00:00,34.65,34.72,34.63,34.64,88402.0,33.8195,33.8878,33.7999,33.8097,88402.0
2023-03-23 10:05:00,34.63,34.73,34.61,34.63,70282.0,33.7999,33.8975,33.7804,33.7999,70282.0
2023-03-23 10:10:00,34.63,34.73,34.6,34.65,70864.0,33.7999,33.8975,33.7707,33.8195,70864.0
2023-03-23 10:15:00,34.66,34.71,34.56,34.57,85067.0,33.8292,33.878,33.7316,33.7414,85067.0
2023-03-23 10:20:00,34.56,34.56,34.45,34.52,86204.0,33.7316,33.7316,33.6243,33.6926,86204.0
2023-03-23 10:25:00,34.51,34.56,34.45,34.48,83747.0,33.6828,33.7316,33.6243,33.6535,83747.0
2023-03-23 10:30:00,34.48,34.54,34.39,34.4,109171.0,33.6535,33.7121,33.5657,33.5755,109171.0
2023-03-23 10:35:00,34.41,34.48,34.39,34.42,113892.0,33.5852,33.6535,33.5657,33.595,113892.0
2023-03-23 10:40:00,34.42,34.49,34.41,34.45,112137.0,33.595,33.6633,33.5852,33.6243,112137.0
2023-03-23 10:45:00,34.45,34.63,34.45,34.63,80851.0,33.6243,33.7999,33.6243,33.7999,80851.0
2023-03-23 10:50:00,34.62,34.66,34.58,34.63,70008.0,33.7902,33.8292,33.7511,33.7999,70008.0
2023-03-23 10:55:00,34.62,34.64,34.54,34.55,46105.0,33.7902,33.8097,33.7121,33.7219,46105.0
2023-03-23 11:00:00,34.56,34.63,34.56,34.59,86910.0,33.7316,33.7999,33.7316,33.7609,86910.0
2023-03-23 11:05:00,34.59,34.72,34.57,34.63,75492.0,33.7609,33.8878,33.7414,33.7999,75492.0
2023-03-23 11:10:00,34.64,34.68,34.61,34.64,64467.0,33.8097,33.8487,33.7804,33.8097,64467.0
2023-03-23 11:15:00,34.65,34.68,34.59,34.6,125055.0,33.8195,33.8487,33.7609,33.7707,125055.0
2023-03-23 11:20:00,34.59,34.61,34.52,34.56,84400.0,33.7609,33.7804,33.6926,33.7316,84400.0
2023-03-23 11:25:00,34.55,34.56,34.45,34.47,72977.0,33.7219,33.7316,33.6243,33.6438,72977.0
2023-03-23 11:30:00,34.48,34.54,34.47,34.51,87128.0,33.6535,33.7121,33.6438,33.6828,87128.0
2023-03-23 11:35:00,34.5,34.58,34.5,34.5,43762.0,33.6731,33.7511,33.6731,33.6731,43762.0
2023-03-23 11:40:00,34.5,34.52,34.41,34.41,68480.0,33.6731,33.6926,33.5852,33.5852,68480.0
2023-03-23 11:45:00,34.4,34.45,34.35,34.43,79615.0,33.5755,33.6243,33.5267,33.6047,79615.0
2023-03-23 11:50:00,34.43,34.51,34.43,34.47,51690.0,33.6047,33.6828,33.6047,33.6438,51690.0
2023-03-23 11:55:00,34.48,34.48,34.39,34.4,54342.0,33.6535,33.6535,33.5657,33.5755,54342.0
2023-03-23 12:00:00,34.4,34.4,34.34,34.36,74867.0,33.5755,33.5755,33.5169,33.5364,74867.0
2023-03-23 12:05:00,34.36,34.38,34.31,34.34,92504.0,33.5364,33.5559,33.4876,33.5169,92504.0
2023-03-23 12:10:00,34.34,34.35,34.25,34.3,91838.0,33.5169,33.5267,33.4291,33.4779,91838.0
2023-03-23 12:15:00,34.3,34.32,34.25,34.28,78025.0,33.4779,33.4974,33.4291,33.4583,78025.0
2023-03-23 12:20:00,34.29,34.29,34.24,34.25,57055.0,33.4681,33.4681,33.4193,33.4291,57055.0
2023-03-23 12:25:00,34.25,34.3,34.24,34.3,112667.0,33.4291,33.4779,33.4193,33.4779,112667.0
2023-03-23 12:30:00,34.3,34.33,34.24,34.3,109496.0,33.4779,33.5071,33.4193,33.4779,109496.0
2023-03-23 12:35:00,34.3,34.3,34.22,34.22,66277.0,33.4779,33.4779,33.3998,33.3998,66277.0
2023-03-23 12:40:00,34.22,34.27,34.17,34.25,71566.0,33.3998,33.4486,33.351,33.4291,71566.0
2023-03-23 12:45:00,34.25,34.28,34.23,34.26,59755.0,33.4291,33.4583,33.4095,33.4388,59755.0
2023-03-23 12:50:00,34.26,34.26,34.2,34.22,39068.0,33.4388,33.4388,33.3803,33.3998,39068.0
2023-03-23 12:55:00,34.21,34.21,34.12,34.16,62551.0,33.39,33.39,33.3022,33.3412,62551.0
2023-03-23 13:00:00,34.16,34.2,34.12,34.2,54263.0,33.3412,33.3803,33.3022,33.3803,54263.0
2023-03-23 13:05:00,34.19,34.24,34.17,34.19,55407.0,33.3705,33.4193,33.351,33.3705,55407.0
2023-03-23 13:10:00,34.2,34.22,34.13,34.16,67687.0,33.3803,33.3998,33.3119,33.3412,67687.0
2023-03-23 13:15:00,34.16,34.17,34.06,34.08,61587.0,33.3412,33.351,33.2436,33.2631,61587.0
2023-03-23 13:20:00,34.09,34.15,34.08,34.09,118012.0,33.2729,33.3314,33.2631,33.2729,118012.0
2023-03-23 13:25:00,34.09,34.12,33.98,34.07,168412.0,33.2729,33.3022,33.1655,33.2534,168412.0
2023-03-23 13:30:00,34.06,34.12,34.05,34.07,46934.0,33.2436,33.3022,33.2338,33.2534,46934.0
2023-03-23 13:35:00,34.06,34.11,34.04,34.1,55988.0,33.2436,33.2924,33.2241,33.2826,55988.0
2023-03-23 13:40:00,34.11,34.14,34.07,34.1,62217.0,33.2924,33.3217,33.2534,33.2826,62217.0
2023-03-23 13:45:00,34.1,34.11,34.0,34.03,102768.0,33.2826,33.2924,33.185,33.2143,102768.0
2023-03-23 13:50:00,34.03,34.04,33.92,33.93,87348.0,33.2143,33.2241,33.107,33.1167,87348.0
2023-03-23 13:55:00,33.93,33.94,33.85,33.87,171151.0,33.1167,33.1265,33.0386,33.0582,171151.0
2023-03-23 14:00:00,33.88,33.99,33.87,33.94,88970.0,33.0679,33.1753,33.0582,33.1265,88970.0
2023-03-23 14:05:00,33.94,33.96,33.82,33.83,97455.0,33.1265,33.146,33.0094,33.0191,97455.0
2023-03-23 14:10:00,33.84,33.86,33.8,33.84,85520.0,33.0289,33.0484,32.9898,33.0289,85520.0
2023-03-23 14:15:00,33.84,33.84,33.77,33.8,71609.0,33.0289,33.0289,32.9606,32.9898,71609.0
2023-03-23 14:20:00,33.8,33.81,33.65,33.66,114009.0,32.9898,32.9996,32.8434,32.8532,114009.0
2023-03-23 14:25:00,33.66,33.67,33.56,33.56,107842.0,32.8532,32.863,32.7556,32.7556,107842.0
2023-03-23 14:30:00,33.57,33.62,33.51,33.54,114169.0,32.7654,32.8142,32.7068,32.7361,114169.0
2023-03-23 14:35:00,33.54,33.59,33.41,33.41,231562.0,32.7361,32.7849,32.6092,32.6092,231562.0
2023-03-23 14:40:00,33.41,33.47,33.32,33.32,126831.0,32.6092,32.6677,32.5213,32.5213,126831.0
2023-03-23 14:45:00,33.33,33.43,33.29,33.38,169287.0,32.5311,32.6287,32.4921,32.5799,169287.0
2023-03-23 14:50:00,33.38,33.42,33.31,33.32,132233.0,32.5799,32.6189,32.5116,32.5213,132233.0
2023-03-23 14:55:00,33.31,33.45,33.25,33.45,150884.0,32.5116,32.6482,32.453,32.6482,150884.0
2023-03-23 15:00:00,33.44,33.75,33.43,33.57,386453.0,32.6385,32.941,32.6287,32.7654,386453.0
2023-03-23 15:05:00,33.58,33.6,33.39,33.53,179959.0,32.7751,32.7946,32.5897,32.7263,179959.0
2023-03-23 15:10:00,33.54,33.56,33.36,33.41,93193.0,32.7361,32.7556,32.5604,32.6092,93193.0
2023-03-23 15:15:00,33.41,33.47,33.26,33.27,181772.0,32.6092,32.6677,32.4628,32.4725,181772.0
2023-03-23 15:20:00,33.26,33.34,33.17,33.33,209310.0,32.4628,32.5409,32.3749,32.5311,209310.0
2023-03-23 15:25:00,33.33,33.42,33.3,33.36,143034.0,32.5311,32.6189,32.5018,32.5604,143034.0
2023-03-23 15:30:00,33.36,33.42,33.29,33.37,166004.0,32.5604,32.6189,32.4921,32.5701,166004.0
2023-03-23 15:35:00,33.37,33.52,33.37,33.48,139202.0,32.5701,32.7166,32.5701,32.6775,139202.0
2023-03-23 15:40:00,33.47,33.52,33.43,33.48,133546.0,32.6677,32.7166,32.6287,32.6775,133546.0
2023-03-23 15:45:00,33.48,33.7,33.47,33.66,478888.0,32.6775,32.8922,32.6677,32.8532,478888.0
2023-03-23 15:50:00,33.67,33.83,33.67,33.74,417651.0,32.863,33.0191,32.863,32.9313,417651.0
2023-03-23 15:55:00,33.75,33.8,33.69,33.74,767113.0,32.941,32.9898,32.8825,32.9313,767113.0
2023-03-24 09:30:00,33.46,33.51,33.13,33.17,357654.0,32.658,32.7068,32.3359,32.3749,357654.0
2023-03-24 09:35:00,33.17,33.32,33.14,33.3,122033.0,32.3749,32.5213,32.3457,32.5018,122033.0
2023-03-24 09:40:00,33.29,33.34,33.03,33.1,176193.0,32.4921,32.5409,32.2383,32.3066,176193.0
2023-03-24 09:45:00,33.09,33.13,32.98,33.06,214162.0,32.2969,32.3359,32.1895,32.2676,214162.0
2023-03-24 09:50:00,33.07,33.26,33.05,33.18,115466.0,32.2773,32.4628,32.2578,32.3847,115466.0
2023-03-24 09:55:00,33.18,33.32,33.17,33.3,105282.0,32.3847,32.5213,32.3749,32.5018,105282.0
2023-03-24 10:00:00,33.31,33.44,33.3,33.32,93303.0,32.5116,32.6385,32.5018,32.5213,93303.0
2023-03-24 10:05:00,33.32,33.42,33.24,33.32,97249.0,32.5213,32.6189,32.4433,32.5213,97249.0
2023-03-24 10:10:00,33.32,33.57,33.31,33.52,103283.0,32.5213,32.7654,32.5116,32.7166,103283.0
2023-03-24 10:15:00,33.51,33.51,33.29,33.34,89800.0,32.7068,32.7068,32.4921,32.5409,89800.0
2023-03-24 10:20:00,33.34,33.34,33.17,33.29,137286.0,32.5409,32.5409,32.3749,32.4921,137286.0
2023-03-24 10:25:00,33.29,33.45,33.29,33.39,310682.0,32.4921,32.6482,32.4921,32.5897,310682.0
2023-03-24 10:30:00,33.39,33.45,33.29,33.29,160893.0,32.5897,32.6482,32.4921,32.4921,160893.0
2023-03-24 10:35:00,33.3,33.31,33.22,33.23,146508.0,32.5018,32.5116,32.4237,32.4335,146508.0
2023-03-24 10:40:00,33.22,33.22,33.1,33.1,124128.0,32.4237,32.4237,32.3066,32.3066,124128.0
2023-03-24 10:45:00,33.11,33.21,33.1,33.16,118634.0,32.3164,32.414,32.3066,32.3652,118634.0
2023-03-24 10:50:00,33.15,33.19,33.1,33.11,76915.0,32.3554,32.3945,32.3066,32.3164,76915.0
2023-03-24 10:55:00,33.1,33.15,33.07,33.08,111540.0,32.3066,32.3554,32.2773,32.2871,111540.0
2023-03-24 11:00:00,33.09,33.22,33.06,33.18,73702.0,32.2969,32.4237,32.2676,32.3847,73702.0
2023-03-24 11:05:00,33.19,33.22,33.05,33.09,103424.0,32.3945,32.4237,32.2578,32.2969,103424.0
2023-03-24 11:10:00,33.09,33.1,33.0,33.01,137327.0,32.2969,32.3066,32.209,32.2188,137327.0
2023-03-24 11:15:00,33.01,33.13,33.01,33.1,108343.0,32.2188,32.3359,32.2188,32.3066,108343.0
2023-03-24 11:20:00,33.1,33.18,33.09,33.11,64658.0,32.3066,32.3847,32.2969,32.3164,64658.0
2023-03-24 11:25:00,33.11,33.14,33.08,33.08,79425.0,32.3164,32.3457,32.2871,32.2871,79425.0
2023-03-24 11:30:00,33.08,33.13,33.04,33.12,56939.0,32.2871,32.3359,32.2481,32.3261,56939.0
2023-03-24 11:35:00,33.13,33.19,33.12,33.14,42125.0,32.3359,32.3945,32.3261,32.3457,42125.0
2023-03-24 11:40:00,33.14,33.2,33.13,33.19,58992.0,32.3457,32.4042,32.3359,32.3945,58992.0
2023-03-24 11:45:00,33.19,33.45,33.19,33.32,154983.0,32.3945,32.6482,32.3945,32.5213,154983.0
2023-03-24 11:50:00,33.31,33.34,33.27,33.32,57806.0,32.5116,32.5409,32.4725,32.5213,57806.0
2023-03-24 11:55:00,33.31,33.43,33.3,33.42,89955.0,32.5116,32.6287,32.5018,32.6189,89955.0
2023-03-24 12:00:00,33.42,33.48,33.33,33.36,187454.0,32.6189,32.6775,32.5311,32.5604,187454.0
2023-03-24 12:05:00,33.36,33.36,33.21,33.23,95458.0,32.5604,32.5604,32.414,32.4335,95458.0
2023-03-24 12:10:00,33.23,33.31,33.23,33.28,87630.0,32.4335,32.5116,32.4335,32.4823,87630.0
2023-03-24 12:15:00,33.28,33.3,33.19,33.23,90519.0,32.4823,32.5018,32.3945,32.4335,90519.0
2023-03-24 12:20:00,33.24,33.28,33.22,33.28,64654.0,32.4433,32.4823,32.4237,32.4823,64654.0
2023-03-24 12:25:00,33.27,33.33,33.25,33.33,86205.0,32.4725,32.5311,32.453,32.5311,86205.0
2023-03-24 12:30:00,33.33,33.36,33.27,33.3,51474.0,32.5311,32.5604,32.4725,32.5018,51474.0
2023-03-24 12:35:00,33.3,33.37,33.27,33.35,86102.0,32.5018,32.5701,32.4725,32.5506,86102.0
2023-03-24 12:40:00,33.36,33.43,33.34,33.41,69029.0,32.5604,32.6287,32.5409,32.6092,69029.0
2023-03-24 12:45:00,33.41,33.51,33.41,33.49,85315.0,32.6092,32.7068,32.6092,32.6873,85315.0
2023-03-24 12:50:00,33.5,33.51,33.39,33.39,101051.0,32.697,32.7068,32.5897,32.5897,101051.0
2023-03-24 12:55:00,33.4,33.47,33.39,33.41,61444.0,32.5994,32.6677,32.5897,32.6092,61444.0
2023-03-24 13:00:00,33.42,33.52,33.42,33.49,109373.0,32.6189,32.7166,32.6189,32.6873,109373.0
2023-03-24 13:05:00,33.49,33.54,33.43,33.45,58588.0,32.6873,32.7361,32.6287,32.6482,58588.0
2023-03-24 13:10:00,33.45,33.47,33.4,33.43,48296.0,32.6482,32.6677,32.5994,32.6287,48296.0
2023-03-24 13:15:00,33.44,33.48,33.4,33.41,55041.0,32.6385,32.6775,32.5994,32.6092,55041.0
2023-03-24 13:20:00,33.41,33.47,33.4,33.44,71131.0,32.6092,32.6677,32.5994,32.6385,71131.0
2023-03-24 13:25:00,33.45,33.56,33.43,33.44,118466.0,32.6482,32.7556,32.6287,32.6385,118466.0
2023-03-24 13:30:00,33.44,33.52,33.44,33.49,46717.0,32.6385,32.7166,32.6385,32.6873,46717.0
2023-03-24 13:35:00,33.5,33.59,33.5,33.59,73629.0,32.697,32.7849,32.697,32.7849,73629.0
2023-03-24 13:40:00,33.59,33.6,33.51,33.56,97713.0,32.7849,32.7946,32.7068,32.7556,97713.0
2023-03-24 13:45:00,33.56,33.57,33.44,33.45,64746.0,32.7556,32.7654,32.6385,32.6482,64746.0
2023-03-24 13:50:00,33.44,33.46,33.4,33.42,79632.0,32.6385,32.658,32.5994,32.6189,79632.0
2023-03-24 13:55:00,33.42,33.5,33.41,33.5,89020.0,32.6189,32.697,32.6092,32.697,89020.0
2023-03-24 14:00:00,33.49,33.56,33.49,33.55,79129.0,32.6873,32.7556,32.6873,32.7458,79129.0
2023-03-24 14:05:00,33.54,33.56,33.5,33.54,59169.0,32.7361,32.7556,32.697,32.7361,59169.0
2023-03-24 14:10:00,33.55,33.58,33.52,33.57,73631.0,32.7458,32.7751,32.7166,32.7654,73631.0
2023-03-24 14:15:00,33.58,33.65,33.57,33.65,81034.0,32.7751,32.8434,32.7654,32.8434,81034.0
2023-03-24 14:20:00,33.65,33.7,33.58,33.59,103762.0,32.8434,32.8922,32.7751,32.7849,103762.0
2023-03-24 14:25:00,33.59,33.62,33.57,33.62,56383.0,32.7849,32.8142,32.7654,32.8142,56383.0
2023-03-24 14:30:00,33.62,33.71,33.59,33.68,75280.0,32.8142,32.902,32.7849,32.8727,75280.0
2023-03-24 14:35:00,33.68,33.73,33.64,33.69,87136.0,32.8727,32.9215,32.8337,32.8825,87136.0
2023-03-24 14:40:00,33.7,33.72,33.65,33.7,47167.0,32.8922,32.9118,32.8434,32.8922,47167.0
2023-03-24 14:45:00,33.7,33.71,33.67,33.68,46081.0,32.8922,32.902,32.863,32.8727,46081.0
2023-03-24 14:50:00,33.67,33.68,33.6,33.62,57200.0,32.863,32.8727,32.7946,32.8142,57200.0
2023-03-24 14:55:00,33.61,33.68,33.61,33.63,45744.0,32.8044,32.8727,32.8044,32.8239,45744.0
2023-03-24 15:00:00,33.63,33.64,33.57,33.59,71637.0,32.8239,32.8337,32.7654,32.7849,71637.0
2023-03-24 15:05:00,33.58,33.59,33.53,33.55,50158.0,32.7751,32.7849,32.7263,32.7458,50158.0
2023-03-24 15:10:00,33.55,33.6,33.52,33.59,88157.0,32.7458,32.7946,32.7166,32.7849,88157.0
2023-03-24 15:15:00,33.59,33.68,33.58,33.66,114772.0,32.7849,32.8727,32.7751,32.8532,114772.0
2023-03-24 15:20:00,33.66,33.78,33.63,33.71,226005.0,32.8532,32.9703,32.8239,32.902,226005.0
2023-03-24 15:25:00,33.7,33.73,33.67,33.72,55654.0,32.8922,32.9215,32.863,32.9118,55654.0
2023-03-24 15:30:00,33.73,33.75,33.68,33.7,92630.0,32.9215,32.941,32.8727,32.8922,92630.0
2023-03-24 15:35:00,33.7,33.75,33.69,33.72,87219.0,32.8922,32.941,32.8825,32.9118,87219.0
2023-03-24 15:40:00,33.72,33.73,33.68,33.7,107236.0,32.9118,32.9215,32.8727,32.8922,107236.0
2023-03-24 15:45:00,33.7,33.72,33.53,33.6,762616.0,32.8922,32.9118,32.7263,32.7946,762616.0
2023-03-24 15:50:00,33.59,33.65,33.58,33.61,307963.0,32.7849,32.8434,32.7751,32.8044,307963.0
2023-03-24 15:55:00,33.6,33.71,33.58,33.71,532773.0,32.7946,32.902,32.7751,32.902,532773.0
2023-03-27 09:30:00,34.32,34.4,34.16,34.22,319301.0,33.4974,33.5755,33.3412,33.3998,319301.0
2023-03-27 09:35:00,34.23,34.32,33.99,34.0,165901.0,33.4095,33.4974,33.1753,33.185,165901.0
2023-03-27 09:40:00,34.0,34.16,33.99,34.11,143823.0,33.185,33.3412,33.1753,33.2924,143823.0
2023-03-27 09:45:00,34.11,34.27,34.1,34.19,117043.0,33.2924,33.4486,33.2826,33.3705,117043.0
2023-03-27 09:50:00,34.2,34.28,34.08,34.1,118807.0,33.3803,33.4583,33.2631,33.2826,118807.0
2023-03-27 09:55:00,34.1,34.19,33.99,34.05,91363.0,33.2826,33.3705,33.1753,33.2338,91363.0
2023-03-27 10:00:00,34.04,34.09,33.98,34.01,70807.0,33.2241,33.2729,33.1655,33.1948,70807.0
2023-03-27 10:05:00,34.02,34.03,33.9,33.98,119189.0,33.2046,33.2143,33.0874,33.1655,119189.0
2023-03-27 10:10:00,33.98,34.04,33.95,33.96,77088.0,33.1655,33.2241,33.1362,33.146,77088.0
2023-03-27 10:15:00,33.96,34.04,33.86,33.91,78858.0,33.146,33.2241,33.0484,33.0972,78858.0
2023-03-27 10:20:00,33.9,33.97,33.84,33.87,62802.0,33.0874,33.1558,33.0289,33.0582,62802.0
2023-03-27 10:25:00,33.87,33.88,33.8,33.82,130008.0,33.0582,33.0679,32.9898,33.0094,130008.0
2023-03-27 10:30:00,33.82,33.86,33.75,33.83,177515.0,33.0094,33.0484,32.941,33.0191,177515.0
2023-03-27 10:35:00,33.83,33.89,33.78,33.88,49030.0,33.0191,33.0777,32.9703,33.0679,49030.0
2023-03-27 10:40:00,33.88,33.91,33.83,33.86,77929.0,33.0679,33.0972,33.0191,33.0484,77929.0
2023-03-27 10:45:00,33.85,33.96,33.82,33.95,72091.0,33.0386,33.146,33.0094,33.1362,72091.0
2023-03-27 10:50:00,33.95,34.0,33.94,33.98,57674.0,33.1362,33.185,33.1265,33.1655,57674.0
2023-03-27 10:55:00,33.98,34.06,33.9,33.92,198236.0,33.1655,33.2436,33.0874,33.107,198236.0
2023-03-27 11:00:00,33.91,33.94,33.86,33.91,76294.0,33.0972,33.1265,33.0484,33.0972,76294.0
2023-03-27 11:05:00,33.9,34.01,33.88,33.95,89050.0,33.0874,33.1948,33.0679,33.1362,89050.0
2023-03-27 11:10:00,33.94,34.01,33.92,34.0,53963.0,33.1265,33.1948,33.107,33.185,53963.0
2023-03-27 11:15:00,33.99,33.99,33.89,33.91,64825.0,33.1753,33.1753,33.0777,33.0972,64825.0
2023-03-27 11:20:00,33.91,33.99,33.9,33.98,53309.0,33.0972,33.1753,33.0874,33.1655,53309.0
2023-03-27 11:25:00,33.98,34.1,33.98,34.1,89297.0,33.1655,33.2826,33.1655,33.2826,89297.0
2023-03-27 11:30:00,34.09,34.14,34.08,34.13,93548.0,33.2729,33.3217,33.2631,33.3119,93548.0
2023-03-27 11:35:00,34.14,34.17,34.12,34.15,89025.0,33.3217,33.351,33.3022,33.3314,89025.0
2023-03-27 11:40:00,34.15,34.17,34.07,34.15,228785.0,33.3314,33.351,33.2534,33.3314,228785.0
2023-03-27 11:45:00,34.14,34.24,34.13,34.23,151365.0,33.3217,33.4193,33.3119,33.4095,151365.0
2023-03-27 11:50:00,34.23,34.25,34.16,34.16,99328.0,33.4095,33.4291,33.3412,33.3412,99328.0
2023-03-27 11:55:00,34.17,34.25,34.11,34.24,209722.0,33.351,33.4291,33.2924,33.4193,209722.0
2023-03-27 12:00:00,34.23,34.31,34.23,34.26,263433.0,33.4095,33.4876,33.4095,33.4388,263433.0
2023-03-27 12:05:00,34.26,34.27,34.12,34.16,113633.0,33.4388,33.4486,33.3022,33.3412,113633.0
2023-03-27 12:10:00,34.17,34.21,34.15,34.16,39100.0,33.351,33.39,33.3314,33.3412,39100.0
2023-03-27 12:15:00,34.16,34.23,34.15,34.21,48311.0,33.3412,33.4095,33.3314,33.39,48311.0
2023-03-27 12:20:00,34.2,34.24,34.19,34.23,52754.0,33.3803,33.4193,33.3705,33.4095,52754.0
2023-03-27 12:25:00,34.23,34.26,34.2,34.22,68201.0,33.4095,33.4388,33.3803,33.3998,68201.0
2023-03-27 12:30:00,34.23,34.29,34.23,34.25,59038.0,33.4095,33.4681,33.4095,33.4291,59038.0
2023-03-27 12:35:00,34.25,34.31,34.25,34.26,89959.0,33.4291,33.4876,33.4291,33.4388,89959.0
2023-03-27 12:40:00,34.27,34.27,34.18,34.19,91657.0,33.4486,33.4486,33.3607,33.3705,91657.0
2023-03-27 12:45:00,34.19,34.26,34.19,34.22,55895.0,33.3705,33.4388,33.3705,33.3998,55895.0
2023-03-27 12:50:00,34.23,34.27,34.2,34.27,64587.0,33.4095,33.4486,33.3803,33.4486,64587.0
2023-03-27 12:55:00,34.26,34.3,34.25,34.29,90132.0,33.4388,33.4779,33.4291,33.4681,90132.0
2023-03-27 13:00:00,34.29,34.31,34.24,34.29,106755.0,33.4681,33.4876,33.4193,33.4681,106755.0
2023-03-27 13:05:00,34.28,34.29,34.22,34.23,49577.0,33.4583,33.4681,33.3998,33.4095,49577.0
2023-03-27 13:10:00,34.23,34.24,34.19,34.19,41501.0,33.4095,33.4193,33.3705,33.3705,41501.0
2023-03-27 13:15:00,34.2,34.22,34.17,34.22,34318.0,33.3803,33.3998,33.351,33.3998,34318.0
2023-03-27 13:20:00,34.21,34.3,34.18,34.27,39985.0,33.39,33.4779,33.3607,33.4486,39985.0
2023-03-27 13:25:00,34.28,34.3,34.26,34.29,41719.0,33.4583,33.4779,33.4388,33.4681,41719.0
2023-03-27 13:30:00,34.29,34.32,34.26,34.27,66148.0,33.4681,33.4974,33.4388,33.4486,66148.0
2023-03-27 13:35:00,34.27,34.33,34.25,34.33,54017.0,33.4486,33.5071,33.4291,33.5071,54017.0
2023-03-27 13:40:00,34.32,34.36,34.31,34.36,81210.0,33.4974,33.5364,33.4876,33.5364,81210.0
2023-03-27 13:45:00,34.36,34.39,34.34,34.37,35927.0,33.5364,33.5657,33.5169,33.5462,35927.0
2023-03-27 13:50:00,34.38,34.38,34.29,34.3,89977.0,33.5559,33.5559,33.4681,33.4779,89977.0
2023-03-27 13:55:00,34.3,34.33,34.27,34.28,43364.0,33.4779,33.5071,33.4486,33.4583,43364.0
2023-03-27 14:00:00,34.29,34.3,34.25,34.29,77391.0,33.4681,33.4779,33.4291,33.4681,77391.0
2023-03-27 14:05:00,34.28,34.32,34.27,34.31,57971.0,33.4583,33.4974,33.4486,33.4876,57971.0
2023-03-27 14:10:00,34.3,34.38,34.3,34.36,50833.0,33.4779,33.5559,33.4779,33.5364,50833.0
2023-03-27 14:15:00,34.35,34.39,34.34,34.39,69633.0,33.5267,33.5657,33.5169,33.5657,69633.0
2023-03-27 14:20:00,34.4,34.44,34.38,34.43,52595.0,33.5755,33.6145,33.5559,33.6047,52595.0
2023-03-27 14:25:00,34.43,34.47,34.42,34.47,69231.0,33.6047,33.6438,33.595,33.6438,69231.0
2023-03-27 14:30:00,34.47,34.5,34.46,34.49,60599.0,33.6438,33.6731,33.634,33.6633,60599.0
2023-03-27 14:35:00,34.48,34.53,34.47,34.47,136336.0,33.6535,33.7023,33.6438,33.6438,136336.0
2023-03-27 14:40:00,34.47,34.53,34.46,34.49,45245.0,33.6438,33.7023,33.634,33.6633,45245.0
2023-03-27 14:45:00,34.5,34.54,34.47,34.49,81757.0,33.6731,33.7121,33.6438,33.6633,81757.0
2023-03-27 14:50:00,34.49,34.49,34.44,34.46,44642.0,33.6633,33.6633,33.6145,33.634,44642.0
2023-03-27 14:55:00,34.46,34.49,34.44,34.48,58811.0,33.634,33.6633,33.6145,33.6535,58811.0
2023-03-27 15:00:00,34.49,34.54,34.47,34.48,99314.0,33.6633,33.7121,33.6438,33.6535,99314.0
2023-03-27 15:05:00,34.48,34.48,34.43,34.44,66656.0,33.6535,33.6535,33.6047,33.6145,66656.0
2023-03-27 15:10:00,34.45,34.48,34.42,34.45,53987.0,33.6243,33.6535,33.595,33.6243,53987.0
2023-03-27 15:15:00,34.45,34.47,34.4,34.44,122499.0,33.6243,33.6438,33.5755,33.6145,122499.0
2023-03-27 15:20:00,34.44,34.46,34.4,34.45,93577.0,33.6145,33.634,33.5755,33.6243,93577.0
2023-03-27 15:25:00,34.44,34.5,34.43,34.47,101809.0,33.6145,33.6731,33.6047,33.6438,101809.0
2023-03-27 15:30:00,34.48,34.51,34.46,34.48,95263.0,33.6535,33.6828,33.634,33.6535,95263.0
2023-03-27 15:35:00,34.48,34.5,34.39,34.44,94940.0,33.6535,33.6731,33.5657,33.6145,94940.0
2023-03-27 15:40:00,34.44,34.49,34.43,34.45,166731.0,33.6145,33.6633,33.6047,33.6243,166731.0
2023-03-27 15:45:00,34.44,34.46,34.4,34.44,202415.0,33.6145,33.634,33.5755,33.6145,202415.0
2023-03-27 15:50:00,34.43,34.52,34.39,34.48,317431.0,33.6047,33.6926,33.5657,33.6535,317431.0
2023-03-27 15:55:00,34.48,34.49,34.42,34.46,699016.0,33.6535,33.6633,33.595,33.634,699016.0
2023-03-28 09:30:00,34.46,34.53,34.27,34.42,265319.0,33.634,33.7023,33.4486,33.595,265319.0
2023-03-28 09:35:00,34.43,34.57,34.38,34.53,112150.0,33.6047,33.7414,33.5559,33.7023,112150.0
2023-03-28 09:40:00,34.54,34.65,34.52,34.57,147975.0,33.7121,33.8195,33.6926,33.7414,147975.0
2023-03-28 09:45:00,34.56,34.58,34.46,34.5,72155.0,33.7316,33.7511,33.634,33.6731,72155.0
2023-03-28 09:50:00,34.51,34.57,34.46,34.57,162395.0,33.6828,33.7414,33.634,33.7414,162395.0
2023-03-28 09:55:00,34.57,34.62,34.45,34.48,86605.0,33.7414,33.7902,33.6243,33.6535,86605.0
2023-03-28 10:00:00,34.48,34.51,34.42,34.48,84003.0,33.6535,33.6828,33.595,33.6535,84003.0
2023-03-28 10:05:00,34.48,34.57,34.44,34.55,202152.0,33.6535,33.7414,33.6145,33.7219,202152.0
2023-03-28 10:10:00,34.55,34.64,34.54,34.59,274416.0,33.7219,33.8097,33.7121,33.7609,274416.0
2023-03-28 10:15:00,34.59,34.61,34.51,34.55,152099.0,33.7609,33.7804,33.6828,33.7219,152099.0
2023-03-28 10:20:00,34.56,34.59,34.41,34.43,106682.0,33.7316,33.7609,33.5852,33.6047,106682.0
2023-03-28 10:25:00,34.43,34.43,34.33,34.4,61418.0,33.6047,33.6047,33.5071,33.5755,61418.0
2023-03-28 10:30:00,34.4,34.42,34.23,34.25,118251.0,33.5755,33.595,33.4095,33.4291,118251.0
2023-03-28 10:35:00,34.26,34.39,34.25,34.35,72309.0,33.4388,33.5657,33.4291,33.5267,72309.0
2023-03-28 10:40:00,34.36,34.4,34.33,34.4,26332.0,33.5364,33.5755,33.5071,33.5755,26332.0
2023-03-28 10:45:00,34.4,34.46,34.39,34.45,51106.0,33.5755,33.634,33.5657,33.6243,51106.0
2023-03-28 10:50:00,34.46,34.48,34.36,34.38,82190.0,33.634,33.6535,33.5364,33.5559,82190.0
2023-03-28 10:55:00,34.37,34.39,34.3,34.34,70010.0,33.5462,33.5657,33.4779,33.5169,70010.0
2023-03-28 11:00:00,34.34,34.46,34.32,34.42,98570.0,33.5169,33.634,33.4974,33.595,98570.0
2023-03-28 11:05:00,34.42,34.45,34.38,34.39,39172.0,33.595,33.6243,33.5559,33.5657,39172.0
2023-03-28 11:10:00,34.39,34.39,34.32,34.38,57231.0,33.5657,33.5657,33.4974,33.5559,57231.0
2023-03-28 11:15:00,34.37,34.41,34.33,34.35,100776.0,33.5462,33.5852,33.5071,33.5267,100776.0
2023-03-28 11:20:00,34.36,34.41,34.34,34.38,109792.0,33.5364,33.5852,33.5169,33.5559,109792.0
2023-03-28 11:25:00,34.38,34.43,34.35,34.41,45440.0,33.5559,33.6047,33.5267,33.5852,45440.0
2023-03-28 11:30:00,34.41,34.46,34.38,34.39,43043.0,33.5852,33.634,33.5559,33.5657,43043.0
2023-03-28 11:35:00,34.39,34.47,34.38,34.44,58759.0,33.5657,33.6438,33.5559,33.6145,58759.0
2023-03-28 11:40:00,34.43,34.45,34.39,34.41,49666.0,33.6047,33.6243,33.5657,33.5852,49666.0
2023-03-28 11:45:00,34.42,34.46,34.36,34.37,133033.0,33.595,33.634,33.5364,33.5462,133033.0
2023-03-28 11:50:00,34.37,34.39,34.35,34.38,45953.0,33.5462,33.5657,33.5267,33.5559,45953.0
2023-03-28 11:55:00,34.38,34.41,34.34,34.4,60285.0,33.5559,33.5852,33.5169,33.5755,60285.0
2023-03-28 12:00:00,34.4,34.45,34.4,34.45,48723.0,33.5755,33.6243,33.5755,33.6243,48723.0
2023-03-28 12:05:00,34.45,34.48,34.43,34.45,87412.0,33.6243,33.6535,33.6047,33.6243,87412.0
2023-03-28 12:10:00,34.46,34.5,34.44,34.48,49080.0,33.634,33.6731,33.6145,33.6535,49080.0
2023-03-28 12:15:00,34.48,34.49,34.41,34.43,47817.0,33.6535,33.6633,33.5852,33.6047,47817.0
2023-03-28 12:20:00,34.43,34.43,34.38,34.39,46468.0,33.6047,33.6047,33.5559,33.5657,46468.0
2023-03-28 12:25:00,34.39,34.4,34.34,34.36,44319.0,33.5657,33.5755,33.5169,33.5364,44319.0
2023-03-28 12:30:00,34.35,34.35,34.25,34.28,144282.0,33.5267,33.5267,33.4291,33.4583,144282.0
2023-03-28 12:35:00,34.27,34.35,34.27,34.33,108694.0,33.4486,33.5267,33.4486,33.5071,108694.0
2023-03-28 12:40:00,34.33,34.41,34.31,34.41,57679.0,33.5071,33.5852,33.4876,33.5852,57679.0
2023-03-28 12:45:00,34.4,34.47,34.4,34.45,53852.0,33.5755,33.6438,33.5755,33.6243,53852.0
2023-03-28 12:50:00,34.44,34.45,34.37,34.38,56173.0,33.6145,33.6243,33.5462,33.5559,56173.0
2023-03-28 12:55:00,34.39,34.39,34.32,34.34,47152.0,33.5657,33.5657,33.4974,33.5169,47152.0
2023-03-28 13:00:00,34.34,34.36,34.29,34.3,50940.0,33.5169,33.5364,33.4681,33.4779,50940.0
2023-03-28 13:05:00,34.29,34.31,34.25,34.28,49246.0,33.4681,33.4876,33.4291,33.4583,49246.0
2023-03-28 13:10:00,34.28,34.3,34.22,34.23,65201.0,33.4583,33.4779,33.3998,33.4095,65201.0
2023-03-28 13:15:00,34.23,34.23,34.16,34.21,76899.0,33.4095,33.4095,33.3412,33.39,76899.0
2023-03-28 13:20:00,34.21,34.22,34.17,34.18,78319.0,33.39,33.3998,33.351,33.3607,78319.0
2023-03-28 13:25:00,34.18,34.19,34.13,34.14,88694.0,33.3607,33.3705,33.3119,33.3217,88694.0
2023-03-28 13:30:00,34.14,34.18,34.11,34.11,113279.0,33.3217,33.3607,33.2924,33.2924,113279.0
2023-03-28 13:35:00,34.12,34.13,34.05,34.06,76429.0,33.3022,33.3119,33.2338,33.2436,76429.0
2023-03-28 13:40:00,34.07,34.15,34.05,34.15,77647.0,33.2534,33.3314,33.2338,33.3314,77647.0
2023-03-28 13:45:00,34.15,34.16,34.11,34.15,63019.0,33.3314,33.3412,33.2924,33.3314,63019.0
2023-03-28 13:50:00,34.15,34.19,34.12,34.18,58542.0,33.3314,33.3705,33.3022,33.3607,58542.0
2023-03-28 13:55:00,34.18,34.22,34.15,34.22,99285.0,33.3607,33.3998,33.3314,33.3998,99285.0
2023-03-28 14:00:00,34.21,34.28,34.2,34.27,66330.0,33.39,33.4583,33.3803,33.4486,66330.0
2023-03-28 14:05:00,34.26,34.28,34.23,34.24,49257.0,33.4388,33.4583,33.4095,33.4193,49257.0
2023-03-28 14:10:00,34.23,34.25,34.21,34.23,44846.0,33.4095,33.4291,33.39,33.4095,44846.0
2023-03-28 14:15:00,34.23,34.25,34.2,34.23,78284.0,33.4095,33.4291,33.3803,33.4095,78284.0
2023-03-28 14:20:00,34.24,34.26,34.2,34.2,49904.0,33.4193,33.4388,33.3803,33.3803,49904.0
2023-03-28 14:25:00,34.21,34.24,34.2,34.23,51802.0,33.39,33.4193,33.3803,33.4095,51802.0
2023-03-28 14:30:00,34.23,34.23,34.18,34.2,68336.0,33.4095,33.4095,33.3607,33.3803,68336.0
2023-03-28 14:35:00,34.2,34.26,34.15,34.16,292583.0,33.3803,33.4388,33.3314,33.3412,292583.0
2023-03-28 14:40:00,34.16,34.18,34.13,34.16,147121.0,33.3412,33.3607,33.3119,33.3412,147121.0
2023-03-28 14:45:00,34.16,34.21,34.16,34.19,169356.0,33.3412,33.39,33.3412,33.3705,169356.0
2023-03-28 14:50:00,34.19,34.2,34.17,34.2,68881.0,33.3705,33.3803,33.351,33.3803,68881.0
2023-03-28 14:55:00,34.2,34.21,34.17,34.19,124542.0,33.3803,33.39,33.351,33.3705,124542.0
2023-03-28 15:00:00,34.19,34.23,34.18,34.2,91497.0,33.3705,33.4095,33.3607,33.3803,91497.0
2023-03-28 15:05:00,34.21,34.22,34.17,34.19,80512.0,33.39,33.3998,33.351,33.3705,80512.0
2023-03-28 15:10:00,34.19,34.2,34.12,34.16,117703.0,33.3705,33.3803,33.3022,33.3412,117703.0
2023-03-28 15:15:00,34.15,34.19,34.14,34.16,79343.0,33.3314,33.3705,33.3217,33.3412,79343.0
2023-03-28 15:20:00,34.16,34.21,34.15,34.19,100485.0,33.3412,33.39,33.3314,33.3705,100485.0
2023-03-28 15:25:00,34.19,34.22,34.16,34.19,109084.0,33.3705,33.3998,33.3412,33.3705,109084.0
2023-03-28 15:30:00,34.18,34.22,34.15,34.21,172101.0,33.3607,33.3998,33.3314,33.39,172101.0
2023-03-28 15:35:00,34.21,34.31,34.2,34.26,195183.0,33.39,33.4876,33.3803,33.4388,195183.0
2023-03-28 15:40:00,34.26,34.28,34.23,34.25,130293.0,33.4388,33.4583,33.4095,33.4291,130293.0
2023-03-28 15:45:00,34.25,34.25,34.18,34.22,203454.0,33.4291,33.4291,33.3607,33.3998,203454.0
2023-03-28 15:50:00,34.22,34.24,34.15,34.2,591556.0,33.3998,33.4193,33.3314,33.3803,591556.0
2023-03-28 15:55:00,34.19,34.26,34.15,34.2,865012.0,33.3705,33.4388,33.3314,33.3803,865012.0
2023-03-29 09:30:00,34.89,35.02,34.8,34.86,356603.0,34.0537,34.1806,33.9659,34.0244,356603.0
2023-03-29 09:35:00,34.86,34.95,34.79,34.89,166772.0,34.0244,34.1123,33.9561,34.0537,166772.0
2023-03-29 09:40:00,34.9,35.02,34.86,34.98,167045.0,34.0635,34.1806,34.0244,34.1416,167045.0
2023-03-29 09:45:00,34.98,35.0,34.85,34.87,139415.0,34.1416,34.1611,34.0147,34.0342,139415.0
2023-03-29 09:50:00,34.87,34.91,34.77,34.79,119722.0,34.0342,34.0732,33.9366,33.9561,119722.0
2023-03-29 09:55:00,34.79,34.9,34.71,34.9,226440.0,33.9561,34.0635,33.878,34.0635,226440.0
2023-03-29 10:00:00,34.9,35.02,34.87,34.99,169705.0,34.0635,34.1806,34.0342,34.1513,169705.0
2023-03-29 10:05:00,35.0,35.05,34.87,35.02,356615.0,34.1611,34.2099,34.0342,34.1806,356615.0
2023-03-29 10:10:00,35.02,35.03,34.87,34.89,128649.0,34.1806,34.1904,34.0342,34.0537,128649.0
2023-03-29 10:15:00,34.88,34.95,34.82,34.93,100699.0,34.044,34.1123,33.9854,34.0928,100699.0
2023-03-29 10:20:00,34.92,35.0,34.9,34.95,85277.0,34.083,34.1611,34.0635,34.1123,85277.0
2023-03-29 10:25:00,34.95,35.0,34.94,35.0,122506.0,34.1123,34.1611,34.1025,34.1611,122506.0
2023-03-29 10:30:00,35.0,35.08,34.99,35.02,541490.0,34.1611,34.2392,34.1513,34.1806,541490.0
2023-03-29 10:35:00,35.03,35.08,34.98,34.98,121497.0,34.1904,34.2392,34.1416,34.1416,121497.0
2023-03-29 10:40:00,34.98,34.99,34.93,34.96,83803.0,34.1416,34.1513,34.0928,34.122,83803.0
2023-03-29 10:45:00,34.95,34.96,34.84,34.89,121582.0,34.1123,34.122,34.0049,34.0537,121582.0
2023-03-29 10:50:00,34.89,34.96,34.89,34.92,109186.0,34.0537,34.122,34.0537,34.083,109186.0
2023-03-29 10:55:00,34.93,35.03,34.92,34.94,127659.0,34.0928,34.1904,34.083,34.1025,127659.0
2023-03-29 11:00:00,34.94,35.05,34.93,35.05,94948.0,34.1025,34.2099,34.0928,34.2099,94948.0
2023-03-29 11:05:00,35.04,35.13,35.0,35.13,151558.0,34.2001,34.288,34.1611,34.288,151558.0
2023-03-29 11:10:00,35.12,35.13,35.08,35.11,63298.0,34.2782,34.288,34.2392,34.2684,63298.0
2023-03-29 11:15:00,35.12,35.18,35.09,35.09,95166.0,34.2782,34.3368,34.2489,34.2489,95166.0
2023-03-29 11:20:00,35.1,35.19,35.1,35.19,108557.0,34.2587,34.3465,34.2587,34.3465,108557.0
2023-03-29 11:25:00,35.19,35.25,35.17,35.24,222808.0,34.3465,34.4051,34.327,34.3953,222808.0
2023-03-29 11:30:00,35.25,35.48,35.24,35.38,574725.0,34.4051,34.6296,34.3953,34.532,574725.0
2023-03-29 11:35:00,35.38,35.41,35.34,35.34,112838.0,34.532,34.5612,34.4929,34.4929,112838.0
2023-03-29 11:40:00,35.34,35.35,35.27,35.29,75100.0,34.4929,34.5027,34.4246,34.4441,75100.0
2023-03-29 11:45:00,35.29,35.39,35.28,35.39,47884.0,34.4441,34.5417,34.4344,34.5417,47884.0
2023-03-29 11:50:00,35.38,35.42,35.32,35.41,70073.0,34.532,34.571,34.4734,34.5612,70073.0
2023-03-29 11:55:00,35.41,35.46,35.4,35.45,66795.0,34.5612,34.6101,34.5515,34.6003,66795.0
2023-03-29 12:00:00,35.44,35.46,35.38,35.39,96668.0,34.5905,34.6101,34.532,34.5417,96668.0
2023-03-29 12:05:00,35.39,35.41,35.32,35.34,55006.0,34.5417,34.5612,34.4734,34.4929,55006.0
2023-03-29 12:10:00,35.34,35.4,35.33,35.4,55522.0,34.4929,34.5515,34.4832,34.5515,55522.0
2023-03-29 12:15:00,35.4,35.4,35.35,35.38,56179.0,34.5515,34.5515,34.5027,34.532,56179.0
2023-03-29 12:20:00,35.38,35.43,35.37,35.4,65382.0,34.532,34.5808,34.5222,34.5515,65382.0
2023-03-29 12:25:00,35.39,35.42,35.37,35.4,58020.0,34.5417,34.571,34.5222,34.5515,58020.0
2023-03-29 12:30:00,35.41,35.44,35.4,35.41,64755.0,34.5612,34.5905,34.5515,34.5612,64755.0
2023-03-29 12:35:00,35.41,35.42,35.39,35.41,46853.0,34.5612,34.571,34.5417,34.5612,46853.0
2023-03-29 12:40:00,35.41,35.42,35.34,35.35,47395.0,34.5612,34.571,34.4929,34.5027,47395.0
2023-03-29 12:45:00,35.35,35.37,35.32,35.36,61136.0,34.5027,34.5222,34.4734,34.5124,61136.0
2023-03-29 12:50:00,35.36,35.38,35.33,35.34,43300.0,34.5124,34.532,34.4832,34.4929,43300.0
2023-03-29 12:55:00,35.34,35.35,35.31,35.32,84485.0,34.4929,34.5027,34.4636,34.4734,84485.0
2023-03-29 13:00:00,35.33,35.33,35.27,35.3,82297.0,34.4832,34.4832,34.4246,34.4539,82297.0
2023-03-29 13:05:00,35.3,35.4,35.29,35.39,82881.0,34.4539,34.5515,34.4441,34.5417,82881.0
2023-03-29 13:10:00,35.39,35.44,35.39,35.41,56494.0,34.5417,34.5905,34.5417,34.5612,56494.0
2023-03-29 13:15:00,35.41,35.42,35.38,35.39,46770.0,34.5612,34.571,34.532,34.5417,46770.0
2023-03-29 13:20:00,35.38,35.39,35.36,35.39,32912.0,34.532,34.5417,34.5124,34.5417,32912.0
2023-03-29 13:25:00,35.39,35.44,35.38,35.43,44516.0,34.5417,34.5905,34.532,34.5808,44516.0
2023-03-29 13:30:00,35.43,35.45,35.4,35.42,59093.0,34.5808,34.6003,34.5515,34.571,59093.0
2023-03-29 13:35:00,35.43,35.45,35.33,35.41,146089.0,34.5808,34.6003,34.4832,34.5612,146089.0
2023-03-29 13:40:00,35.42,35.47,35.41,35.45,88540.0,34.571,34.6198,34.5612,34.6003,88540.0
2023-03-29 13:45:00,35.45,35.47,35.43,35.46,75535.0,34.6003,34.6198,34.5808,34.6101,75535.0
2023-03-29 13:50:00,35.45,35.5,35.45,35.45,98889.0,34.6003,34.6491,34.6003,34.6003,98889.0
2023-03-29 13:55:00,35.46,35.47,35.33,35.38,159263.0,34.6101,34.6198,34.4832,34.532,159263.0
2023-03-29 14:00:00,35.37,35.38,35.33,35.36,83122.0,34.5222,34.532,34.4832,34.5124,83122.0
2023-03-29 14:05:00,35.36,35.41,35.32,35.4,50546.0,34.5124,34.5612,34.4734,34.5515,50546.0
2023-03-29 14:10:00,35.4,35.42,35.39,35.41,35995.0,34.5515,34.571,34.5417,34.5612,35995.0
2023-03-29 14:15:00,35.41,35.42,35.33,35.34,63463.0,34.5612,34.571,34.4832,34.4929,63463.0
2023-03-29 14:20:00,35.34,35.42,35.33,35.41,52729.0,34.4929,34.571,34.4832,34.5612,52729.0
2023-03-29 14:25:00,35.41,35.42,35.38,35.41,43736.0,34.5612,34.571,34.532,34.5612,43736.0
2023-03-29 14:30:00,35.41,35.43,35.39,35.41,69064.0,34.5612,34.5808,34.5417,34.5612,69064.0
2023-03-29 14:35:00,35.4,35.48,35.4,35.47,67674.0,34.5515,34.6296,34.5515,34.6198,67674.0
2023-03-29 14:40:00,35.47,35.5,35.45,35.47,56203.0,34.6198,34.6491,34.6003,34.6198,56203.0
2023-03-29 14:45:00,35.47,35.5,35.45,35.5,144218.0,34.6198,34.6491,34.6003,34.6491,144218.0
2023-03-29 14:50:00,35.5,35.54,35.46,35.53,106617.0,34.6491,34.6881,34.6101,34.6784,106617.0
2023-03-29 14:55:00,35.53,35.55,35.52,35.52,43248.0,34.6784,34.6979,34.6686,34.6686,43248.0
2023-03-29 15:00:00,35.52,35.53,35.43,35.48,127525.0,34.6686,34.6784,34.5808,34.6296,127525.0
2023-03-29 15:05:00,35.48,35.5,35.44,35.49,64654.0,34.6296,34.6491,34.5905,34.6393,64654.0
2023-03-29 15:10:00,35.49,35.52,35.47,35.51,51967.0,34.6393,34.6686,34.6198,34.6589,51967.0
2023-03-29 15:15:00,35.52,35.62,35.51,35.61,116695.0,34.6686,34.7662,34.6589,34.7565,116695.0
2023-03-29 15:20:00,35.61,35.66,35.59,35.61,93857.0,34.7565,34.8053,34.7369,34.7565,93857.0
2023-03-29 15:25:00,35.61,35.66,35.59,35.65,93571.0,34.7565,34.8053,34.7369,34.7955,93571.0
2023-03-29 15:30:00,35.65,35.68,35.61,35.64,130724.0,34.7955,34.8248,34.7565,34.7857,130724.0
2023-03-29 15:35:00,35.63,35.64,35.58,35.62,99939.0,34.776,34.7857,34.7272,34.7662,99939.0
2023-03-29 15:40:00,35.61,35.69,35.6,35.69,175815.0,34.7565,34.8345,34.7467,34.8345,175815.0
2023-03-29 15:45:00,35.69,35.72,35.65,35.7,224428.0,34.8345,34.8638,34.7955,34.8443,224428.0
2023-03-29 15:50:00,35.7,35.73,35.66,35.68,219047.0,34.8443,34.8736,34.8053,34.8248,219047.0
2023-03-29 15:55:00,35.68,35.7,35.65,35.7,680917.0,34.8248,34.8443,34.7955,34.8443,680917.0
2023-03-30 09:30:00,36.25,36.39,36.13,36.19,365850.0,35.3811,35.5178,35.264,35.3226,365850.0
2023-03-30 09:35:00,36.2,36.37,36.17,36.32,154839.0,35.3323,35.4982,35.303,35.4494,154839.0
2023-03-30 09:40:00,36.34,36.42,36.26,36.32,109487.0,35.469,35.547,35.3909,35.4494,109487.0
2023-03-30 09:45:00,36.34,36.46,36.33,36.4,132306.0,35.469,35.5861,35.4592,35.5275,132306.0
2023-03-30 09:50:00,36.39,36.46,36.33,36.4,120752.0,35.5178,35.5861,35.4592,35.5275,120752.0
2023-03-30 09:55:00,36.41,36.47,36.38,36.45,100625.0,35.5373,35.5958,35.508,35.5763,100625.0
2023-03-30 10:00:00,36.47,36.47,36.31,36.31,172640.0,35.5958,35.5958,35.4397,35.4397,172640.0
2023-03-30 10:05:00,36.3,36.3,36.16,36.22,98993.0,35.4299,35.4299,35.2933,35.3518,98993.0
2023-03-30 10:10:00,36.21,36.31,36.19,36.21,83557.0,35.3421,35.4397,35.3226,35.3421,83557.0
2023-03-30 10:15:00,36.21,36.29,36.19,36.27,65804.0,35.3421,35.4202,35.3226,35.4006,65804.0
2023-03-30 10:20:00,36.27,36.33,36.25,36.29,42067.0,35.4006,35.4592,35.3811,35.4202,42067.0
2023-03-30 10:25:00,36.29,36.36,36.26,36.27,56004.0,35.4202,35.4885,35.3909,35.4006,56004.0
2023-03-30 10:30:00,36.27,36.36,36.25,36.25,103822.0,35.4006,35.4885,35.3811,35.3811,103822.0
2023-03-30 10:35:00,36.25,36.36,36.22,36.36,77912.0,35.3811,35.4885,35.3518,35.4885,77912.0
2023-03-30 10:40:00,36.36,36.39,36.35,36.38,42699.0,35.4885,35.5178,35.4787,35.508,42699.0
2023-03-30 10:45:00,36.38,36.46,36.37,36.43,84858.0,35.508,35.5861,35.4982,35.5568,84858.0
2023-03-30 10:50:00,36.43,36.48,36.4,36.45,87677.0,35.5568,35.6056,35.5275,35.5763,87677.0
2023-03-30 10:55:00,36.45,36.45,36.31,36.33,71551.0,35.5763,35.5763,35.4397,35.4592,71551.0
2023-03-30 11:00:00,36.33,36.34,36.27,36.3,79128.0,35.4592,35.469,35.4006,35.4299,79128.0
2023-03-30 11:05:00,36.3,36.31,36.23,36.25,93221.0,35.4299,35.4397,35.3616,35.3811,93221.0
2023-03-30 11:10:00,36.24,36.27,36.16,36.19,100185.0,35.3714,35.4006,35.2933,35.3226,100185.0
2023-03-30 11:15:00,36.18,36.22,36.13,36.2,59812.0,35.3128,35.3518,35.264,35.3323,59812.0
2023-03-30 11:20:00,36.21,36.24,36.2,36.23,36185.0,35.3421,35.3714,35.3323,35.3616,36185.0
2023-03-30 11:25:00,36.23,36.36,36.21,36.33,116583.0,35.3616,35.4885,35.3421,35.4592,116583.0
2023-03-30 11:30:00,36.33,36.33,36.25,36.32,86564.0,35.4592,35.4592,35.3811,35.4494,86564.0
2023-03-30 11:35:00,36.32,36.32,36.29,36.32,69758.0,35.4494,35.4494,35.4202,35.4494,69758.0
2023-03-30 11:40:00,36.32,36.34,36.29,36.32,63263.0,35.4494,35.469,35.4202,35.4494,63263.0
2023-03-30 11:45:00,36.31,36.31,36.14,36.14,109209.0,35.4397,35.4397,35.2738,35.2738,109209.0
2023-03-30 11:50:00,36.15,36.21,36.13,36.18,75224.0,35.2835,35.3421,35.264,35.3128,75224.0
2023-03-30 11:55:00,36.18,36.22,36.18,36.21,39961.0,35.3128,35.3518,35.3128,35.3421,39961.0
2023-03-30 12:00:00,36.21,36.21,36.12,36.13,62408.0,35.3421,35.3421,35.2542,35.264,62408.0
2023-03-30 12:05:00,36.13,36.13,36.07,36.1,65332.0,35.264,35.264,35.2054,35.2347,65332.0
2023-03-30 12:10:00,36.1,36.11,35.99,36.0,248901.0,35.2347,35.2445,35.1273,35.1371,248901.0
2023-03-30 12:15:00,35.99,36.08,35.97,36.06,123628.0,35.1273,35.2152,35.1078,35.1957,123628.0
2023-03-30 12:20:00,36.06,36.1,36.03,36.05,60323.0,35.1957,35.2347,35.1664,35.1859,60323.0
2023-03-30 12:25:00,36.05,36.09,36.04,36.09,41906.0,35.1859,35.2249,35.1761,35.2249,41906.0
2023-03-30 12:30:00,36.09,36.1,36.04,36.05,76912.0,35.2249,35.2347,35.1761,35.1859,76912.0
2023-03-30 12:35:00,36.04,36.05,35.93,35.94,141599.0,35.1761,35.1859,35.0688,35.0785,141599.0
2023-03-30 12:40:00,35.93,35.97,35.9,35.93,101072.0,35.0688,35.1078,35.0395,35.0688,101072.0
2023-03-30 12:45:00,35.92,35.93,35.86,35.92,67084.0,35.059,35.0688,35.0005,35.059,67084.0
2023-03-30 12:50:00,35.91,36.04,35.91,36.03,89683.0,35.0493,35.1761,35.0493,35.1664,89683.0
2023-03-30 12:55:00,36.03,36.05,36.0,36.01,74905.0,35.1664,35.1859,35.1371,35.1469,74905.0
2023-03-30 13:00:00,36.02,36.06,35.99,36.04,102440.0,35.1566,35.1957,35.1273,35.1761,102440.0
2023-03-30 13:05:00,36.04,36.09,36.04,36.07,80911.0,35.1761,35.2249,35.1761,35.2054,80911.0
2023-03-30 13:10:00,36.06,36.12,36.06,36.09,42829.0,35.1957,35.2542,35.1957,35.2249,42829.0
2023-03-30 13:15:00,36.1,36.12,36.06,36.07,69010.0,35.2347,35.2542,35.1957,35.2054,69010.0
2023-03-30 13:20:00,36.07,36.14,36.03,36.05,68749.0,35.2054,35.2738,35.1664,35.1859,68749.0
2023-03-30 13:25:00,36.05,36.07,36.01,36.02,52138.0,35.1859,35.2054,35.1469,35.1566,52138.0
2023-03-30 13:30:00,36.02,36.04,35.99,36.03,49416.0,35.1566,35.1761,35.1273,35.1664,49416.0
2023-03-30 13:35:00,36.03,36.04,35.96,35.97,56831.0,35.1664,35.1761,35.0981,35.1078,56831.0
2023-03-30 13:40:00,35.97,35.97,35.91,35.94,25819.0,35.1078,35.1078,35.0493,35.0785,25819.0
2023-03-30 13:45:00,35.93,35.95,35.9,35.94,79733.0,35.0688,35.0883,35.0395,35.0785,79733.0
2023-03-30 13:50:00,35.95,35.97,35.93,35.95,24596.0,35.0883,35.1078,35.0688,35.0883,24596.0
2023-03-30 13:55:00,35.95,35.97,35.91,35.97,58877.0,35.0883,35.1078,35.0493,35.1078,58877.0
2023-03-30 14:00:00,35.97,36.02,35.94,35.99,101181.0,35.1078,35.1566,35.0785,35.1273,101181.0
2023-03-30 14:05:00,36.0,36.06,35.98,36.04,71313.0,35.1371,35.1957,35.1176,35.1761,71313.0
2023-03-30 14:10:00,36.04,36.04,36.0,36.03,30637.0,35.1761,35.1761,35.1371,35.1664,30637.0
2023-03-30 14:15:00,36.03,36.04,36.0,36.01,37216.0,35.1664,35.1761,35.1371,35.1469,37216.0
2023-03-30 14:20:00,36.01,36.04,36.0,36.02,28697.0,35.1469,35.1761,35.1371,35.1566,28697.0
2023-03-30 14:25:00,36.01,36.06,36.01,36.03,71331.0,35.1469,35.1957,35.1469,35.1664,71331.0
2023-03-30 14:30:00,36.03,36.07,35.99,36.02,68278.0,35.1664,35.2054,35.1273,35.1566,68278.0
2023-03-30 14:35:00,36.02,36.04,35.95,35.98,59242.0,35.1566,35.1761,35.0883,35.1176,59242.0
2023-03-30 14:40:00,35.98,35.98,35.94,35.95,41757.0,35.1176,35.1176,35.0785,35.0883,41757.0
2023-03-30 14:45:00,35.95,35.98,35.93,35.95,96196.0,35.0883,35.1176,35.0688,35.0883,96196.0
2023-03-30 14:50:00,35.95,35.95,35.9,35.94,59819.0,35.0883,35.0883,35.0395,35.0785,59819.0
2023-03-30 14:55:00,35.93,35.99,35.93,35.98,51424.0,35.0688,35.1273,35.0688,35.1176,51424.0
2023-03-30 15:00:00,35.99,36.03,35.99,36.02,54842.0,35.1273,35.1664,35.1273,35.1566,54842.0
2023-03-30 15:05:00,36.02,36.04,35.95,35.96,85755.0,35.1566,35.1761,35.0883,35.0981,85755.0
2023-03-30 15:10:00,35.97,35.99,35.94,35.98,53023.0,35.1078,35.1273,35.0785,35.1176,53023.0
2023-03-30 15:15:00,35.98,35.98,35.93,35.95,50085.0,35.1176,35.1176,35.0688,35.0883,50085.0
2023-03-30 15:20:00,35.95,35.99,35.91,35.93,83827.0,35.0883,35.1273,35.0493,35.0688,83827.0
2023-03-30 15:25:00,35.93,35.95,35.9,35.91,65990.0,35.0688,35.0883,35.0395,35.0493,65990.0
2023-03-30 15:30:00,35.91,35.97,35.89,35.94,86299.0,35.0493,35.1078,35.0297,35.0785,86299.0
2023-03-30 15:35:00,35.93,35.97,35.91,35.95,90330.0,35.0688,35.1078,35.0493,35.0883,90330.0
2023-03-30 15:40:00,35.94,35.96,35.91,35.94,80846.0,35.0785,35.0981,35.0493,35.0785,80846.0
2023-03-30 15:45:00,35.94,35.95,35.9,35.92,163684.0,35.0785,35.0883,35.0395,35.059,163684.0
2023-03-30 15:50:00,35.93,35.99,35.92,35.95,163878.0,35.0688,35.1273,35.059,35.0883,163878.0
2023-03-30 15:55:00,35.95,36.0,35.93,35.98,401929.0,35.0883,35.1371,35.0688,35.1176,401929.0
2023-03-31 09:30:00,36.27,36.53,36.21,36.24,292481.0,35.4006,35.6544,35.3421,35.3714,292481.0
2023-03-31 09:35:00,36.23,36.32,36.2,36.25,223961.0,35.3616,35.4494,35.3323,35.3811,223961.0
2023-03-31 09:40:00,36.23,36.33,36.15,36.18,133537.0,35.3616,35.4592,35.2835,35.3128,133537.0
2023-03-31 09:45:00,36.19,36.38,36.18,36.34,126740.0,35.3226,35.508,35.3128,35.469,126740.0
2023-03-31 09:50:00,36.35,36.43,36.33,36.41,140835.0,35.4787,35.5568,35.4592,35.5373,140835.0
2023-03-31 09:55:00,36.41,36.45,36.25,36.27,139514.0,35.5373,35.5763,35.3811,35.4006,139514.0
2023-03-31 10:00:00,36.28,36.33,36.24,36.3,46932.0,35.4104,35.4592,35.3714,35.4299,46932.0
2023-03-31 10:05:00,36.3,36.37,36.27,36.36,48684.0,35.4299,35.4982,35.4006,35.4885,48684.0
2023-03-31 10:10:00,36.34,36.34,36.25,36.29,50828.0,35.469,35.469,35.3811,35.4202,50828.0
2023-03-31 10:15:00,36.29,36.39,36.28,36.37,37619.0,35.4202,35.5178,35.4104,35.4982,37619.0
2023-03-31 10:20:00,36.38,36.38,36.34,36.35,36370.0,35.508,35.508,35.469,35.4787,36370.0
2023-03-31 10:25:00,36.36,36.42,36.3,36.39,86514.0,35.4885,35.547,35.4299,35.5178,86514.0
2023-03-31 10:30:00,36.39,36.44,36.36,36.37,60600.0,35.5178,35.5666,35.4885,35.4982,60600.0
2023-03-31 10:35:00,36.38,36.38,36.31,36.32,49973.0,35.508,35.508,35.4397,35.4494,49973.0
2023-03-31 10:40:00,36.32,36.33,36.24,36.26,33121.0,35.4494,35.4592,35.3714,35.3909,33121.0
2023-03-31 10:45:00,36.26,36.32,36.24,36.32,83318.0,35.3909,35.4494,35.3714,35.4494,83318.0
2023-03-31 10:50:00,36.32,36.32,36.27,36.32,33112.0,35.4494,35.4494,35.4006,35.4494,33112.0
2023-03-31 10:55:00,36.32,36.39,36.31,36.38,50968.0,35.4494,35.5178,35.4397,35.508,50968.0
2023-03-31 11:00:00,36.39,36.45,36.38,36.41,48467.0,35.5178,35.5763,35.508,35.5373,48467.0
2023-03-31 11:05:00,36.41,36.41,36.37,36.38,27591.0,35.5373,35.5373,35.4982,35.508,27591.0
2023-03-31 11:10:00,36.39,36.39,36.36,36.38,42675.0,35.5178,35.5178,35.4885,35.508,42675.0
2023-03-31 11:15:00,36.37,36.42,36.36,36.39,42277.0,35.4982,35.547,35.4885,35.5178,42277.0
2023-03-31 11:20:00,36.4,36.5,36.39,36.49,105401.0,35.5275,35.6251,35.5178,35.6154,105401.0
2023-03-31 11:25:00,36.49,36.52,36.47,36.47,62038.0,35.6154,35.6446,35.5958,35.5958,62038.0
2023-03-31 11:30:00,36.47,36.51,36.46,36.49,66083.0,35.5958,35.6349,35.5861,35.6154,66083.0
2023-03-31 11:35:00,36.48,36.53,36.47,36.53,32385.0,35.6056,35.6544,35.5958,35.6544,32385.0
2023-03-31 11:40:00,36.53,36.55,36.5,36.52,55355.0,35.6544,35.6739,35.6251,35.6446,55355.0
2023-03-31 11:45:00,36.52,36.53,36.48,36.48,39711.0,35.6446,35.6544,35.6056,35.6056,39711.0
2023-03-31 11:50:00,36.48,36.55,36.46,36.46,85147.0,35.6056,35.6739,35.5861,35.5861,85147.0
2023-03-31 11:55:00,36.45,36.51,36.44,36.48,67500.0,35.5763,35.6349,35.5666,35.6056,67500.0
2023-03-31 12:00:00,36.47,36.52,36.46,36.5,62758.0,35.5958,35.6446,35.5861,35.6251,62758.0
2023-03-31 12:05:00,36.49,36.51,36.46,36.47,38533.0,35.6154,35.6349,35.5861,35.5958,38533.0
2023-03-31 12:10:00,36.48,36.5,36.47,36.47,26827.0,35.6056,35.6251,35.5958,35.5958,26827.0
2023-03-31 12:15:00,36.48,36.53,36.47,36.5,94337.0,35.6056,35.6544,35.5958,35.6251,94337.0
2023-03-31 12:20:00,36.51,36.53,36.47,36.49,56329.0,35.6349,35.6544,35.5958,35.6154,56329.0
2023-03-31 12:25:00,36.49,36.52,36.45,36.46,51124.0,35.6154,35.6446,35.5763,35.5861,51124.0
2023-03-31 12:30:00,36.46,36.47,36.4,36.43,63683.0,35.5861,35.5958,35.5275,35.5568,63683.0
2023-03-31 12:35:00,36.43,36.46,36.34,36.35,56934.0,35.5568,35.5861,35.469,35.4787,56934.0
2023-03-31 12:40:00,36.35,36.37,36.29,36.3,44846.0,35.4787,35.4982,35.4202,35.4299,44846.0
2023-03-31 12:45:00,36.3,36.3,36.25,36.29,77895.0,35.4299,35.4299,35.3811,35.4202,77895.0
2023-03-31 12:50:00,36.29,36.3,36.23,36.23,46522.0,35.4202,35.4299,35.3616,35.3616,46522.0
2023-03-31 12:55:00,36.23,36.28,36.23,36.27,35588.0,35.3616,35.4104,35.3616,35.4006,35588.0
2023-03-31 13:00:00,36.28,36.31,36.26,36.27,34000.0,35.4104,35.4397,35.3909,35.4006,34000.0
2023-03-31 13:05:00,36.27,36.3,36.24,36.26,110371.0,35.4006,35.4299,35.3714,35.3909,110371.0
2023-03-31 13:10:00,36.26,36.27,36.21,36.23,46426.0,35.3909,35.4006,35.3421,35.3616,46426.0
2023-03-31 13:15:00,36.23,36.3,36.21,36.28,99974.0,35.3616,35.4299,35.3421,35.4104,99974.0
2023-03-31 13:20:00,36.27,36.3,36.23,36.29,50927.0,35.4006,35.4299,35.3616,35.4202,50927.0
2023-03-31 13:25:00,36.29,36.3,36.27,36.29,29594.0,35.4202,35.4299,35.4006,35.4202,29594.0
2023-03-31 13:30:00,36.29,36.29,36.24,36.26,50906.0,35.4202,35.4202,35.3714,35.3909,50906.0
2023-03-31 13:35:00,36.25,36.29,36.24,36.27,38679.0,35.3811,35.4202,35.3714,35.4006,38679.0
2023-03-31 13:40:00,36.27,36.3,36.25,36.26,26787.0,35.4006,35.4299,35.3811,35.3909,26787.0
2023-03-31 13:45:00,36.27,36.27,36.22,36.23,57234.0,35.4006,35.4006,35.3518,35.3616,57234.0
2023-03-31 13:50:00,36.22,36.23,36.17,36.19,52895.0,35.3518,35.3616,35.303,35.3226,52895.0
2023-03-31 13:55:00,36.19,36.19,36.13,36.17,86882.0,35.3226,35.3226,35.264,35.303,86882.0
2023-03-31 14:00:00,36.17,36.25,36.16,36.23,108500.0,35.303,35.3811,35.2933,35.3616,108500.0
2023-03-31 14:05:00,36.23,36.25,36.22,36.23,66088.0,35.3616,35.3811,35.3518,35.3616,66088.0
2023-03-31 14:10:00,36.24,36.3,36.24,36.28,118601.0,35.3714,35.4299,35.3714,35.4104,118601.0
2023-03-31 14:15:00,36.27,36.29,36.24,36.26,70447.0,35.4006,35.4202,35.3714,35.3909,70447.0
2023-03-31 14:20:00,36.26,36.27,36.22,36.23,38672.0,35.3909,35.4006,35.3518,35.3616,38672.0
2023-03-31 14:25:00,36.22,36.23,36.16,36.2,52624.0,35.3518,35.3616,35.2933,35.3323,52624.0
2023-03-31 14:30:00,36.2,36.21,36.17,36.18,34976.0,35.3323,35.3421,35.303,35.3128,34976.0
2023-03-31 14:35:00,36.18,36.21,36.16,36.2,41222.0,35.3128,35.3421,35.2933,35.3323,41222.0
2023-03-31 14:40:00,36.2,36.21,36.18,36.19,53963.0,35.3323,35.3421,35.3128,35.3226,53963.0
2023-03-31 14:45:00,36.19,36.19,36.15,36.18,54481.0,35.3226,35.3226,35.2835,35.3128,54481.0
2023-03-31 14:50:00,36.18,36.2,36.15,36.2,40641.0,35.3128,35.3323,35.2835,35.3323,40641.0
2023-03-31 14:55:00,36.2,36.22,36.16,36.22,57426.0,35.3323,35.3518,35.2933,35.3518,57426.0
2023-03-31 15:00:00,36.22,36.33,36.21,36.32,105672.0,35.3518,35.4592,35.3421,35.4494,105672.0
2023-03-31 15:05:00,36.32,36.33,36.29,36.32,58708.0,35.4494,35.4592,35.4202,35.4494,58708.0
2023-03-31 15:10:00,36.31,36.35,36.3,36.33,72766.0,35.4397,35.4787,35.4299,35.4592,72766.0
2023-03-31 15:15:00,36.32,36.38,36.32,36.37,120815.0,35.4494,35.508,35.4494,35.4982,120815.0
2023-03-31 15:20:00,36.37,36.45,36.37,36.44,75310.0,35.4982,35.5763,35.4982,35.5666,75310.0
2023-03-31 15:25:00,36.44,36.48,36.42,36.47,86011.0,35.5666,35.6056,35.547,35.5958,86011.0
2023-03-31 15:30:00,36.47,36.5,36.43,36.45,110320.0,35.5958,35.6251,35.5568,35.5763,110320.0
2023-03-31 15:35:00,36.45,36.45,36.4,36.41,123976.0,35.5763,35.5763,35.5275,35.5373,123976.0
2023-03-31 15:40:00,36.41,36.45,36.39,36.44,142970.0,35.5373,35.5763,35.5178,35.5666,142970.0
2023-03-31 15:45:00,36.44,36.49,36.42,36.46,179468.0,35.5666,35.6154,35.547,35.5861,179468.0
2023-03-31 15:50:00,36.46,36.6,36.46,36.58,446137.0,35.5861,35.7227,35.5861,35.7032,446137.0
2023-03-31 15:55:00,36.58,36.72,36.58,36.66,970225.0,35.7032,35.8398,35.7032,35.7813,970225.0
2023-04-03 09:30:00,36.38,36.77,36.33,36.77,305711.0,35.508,35.8887,35.4592,35.8887,305711.0
2023-04-03 09:35:00,36.77,36.82,36.68,36.69,132241.0,35.8887,35.9375,35.8008,35.8106,132241.0
2023-04-03 09:40:00,36.68,36.74,36.51,36.52,104090.0,35.8008,35.8594,35.6349,35.6446,104090.0
2023-04-03 09:45:00,36.53,36.67,36.52,36.61,83850.0,35.6544,35.791,35.6446,35.7325,83850.0
2023-04-03 09:50:00,36.62,36.65,36.55,36.58,80645.0,35.7422,35.7715,35.6739,35.7032,80645.0
2023-04-03 09:55:00,36.57,36.57,36.42,36.46,86606.0,35.6934,35.6934,35.547,35.5861,86606.0
2023-04-03 10:00:00,36.46,36.5,36.38,36.4,154967.0,35.5861,35.6251,35.508,35.5275,154967.0
2023-04-03 10:05:00,36.4,36.41,36.25,36.31,181574.0,35.5275,35.5373,35.3811,35.4397,181574.0
2023-04-03 10:10:00,36.29,36.29,36.2,36.25,88538.0,35.4202,35.4202,35.3323,35.3811,88538.0
2023-04-03 10:15:00,36.25,36.47,36.24,36.46,157618.0,35.3811,35.5958,35.3714,35.5861,157618.0
2023-04-03 10:20:00,36.47,36.58,36.47,36.56,163751.0,35.5958,35.7032,35.5958,35.6837,163751.0
2023-04-03 10:25:00,36.56,36.62,36.56,36.6,90033.0,35.6837,35.7422,35.6837,35.7227,90033.0
2023-04-03 10:30:00,36.59,36.66,36.55,36.64,126147.0,35.713,35.7813,35.6739,35.7618,126147.0
2023-04-03 10:35:00,36.64,36.66,36.47,36.49,80883.0,35.7618,35.7813,35.5958,35.6154,80883.0
2023-04-03 10:40:00,36.48,36.52,36.47,36.49,101700.0,35.6056,35.6446,35.5958,35.6154,101700.0
2023-04-03 10:45:00,36.49,36.52,36.36,36.37,103388.0,35.6154,35.6446,35.4885,35.4982,103388.0
2023-04-03 10:50:00,36.37,36.37,36.26,36.31,130118.0,35.4982,35.4982,35.3909,35.4397,130118.0
2023-04-03 10:55:00,36.31,36.34,36.23,36.23,69859.0,35.4397,35.469,35.3616,35.3616,69859.0
2023-04-03 11:00:00,36.23,36.27,36.19,36.22,158398.0,35.3616,35.4006,35.3226,35.3518,158398.0
2023-04-03 11:05:00,36.22,36.23,36.04,36.06,145707.0,35.3518,35.3616,35.1761,35.1957,145707.0
2023-04-03 11:10:00,36.07,36.14,36.02,36.04,130945.0,35.2054,35.2738,35.1566,35.1761,130945.0
2023-04-03 11:15:00,36.04,36.11,36.03,36.09,177874.0,35.1761,35.2445,35.1664,35.2249,177874.0
2023-04-03 11:20:00,36.09,36.12,36.02,36.04,313188.0,35.2249,35.2542,35.1566,35.1761,313188.0
2023-04-03 11:25:00,36.03,36.16,35.99,36.16,142654.0,35.1664,35.2933,35.1273,35.2933,142654.0
2023-04-03 11:30:00,36.16,36.23,36.15,36.18,95906.0,35.2933,35.3616,35.2835,35.3128,95906.0
2023-04-03 11:35:00,36.19,36.26,36.16,36.19,73887.0,35.3226,35.3909,35.2933,35.3226,73887.0
2023-04-03 11:40:00,36.19,36.22,36.14,36.17,80747.0,35.3226,35.3518,35.2738,35.303,80747.0
2023-04-03 11:45:00,36.16,36.21,36.15,36.18,94031.0,35.2933,35.3421,35.2835,35.3128,94031.0
2023-04-03 11:50:00,36.18,36.18,36.13,36.16,72878.0,35.3128,35.3128,35.264,35.2933,72878.0
2023-04-03 11:55:00,36.16,36.22,36.14,36.21,67997.0,35.2933,35.3518,35.2738,35.3421,67997.0
2023-04-03 12:00:00,36.22,36.26,36.19,36.2,89883.0,35.3518,35.3909,35.3226,35.3323,89883.0
2023-04-03 12:05:00,36.21,36.21,36.15,36.18,46481.0,35.3421,35.3421,35.2835,35.3128,46481.0
2023-04-03 12:10:00,36.18,36.22,36.17,36.21,62727.0,35.3128,35.3518,35.303,35.3421,62727.0
2023-04-03 12:15:00,36.2,36.22,36.18,36.2,65112.0,35.3323,35.3518,35.3128,35.3323,65112.0
2023-04-03 12:20:00,36.2,36.2,36.11,36.16,79607.0,35.3323,35.3323,35.2445,35.2933,79607.0
2023-04-03 12:25:00,36.16,36.17,36.14,36.14,44147.0,35.2933,35.303,35.2738,35.2738,44147.0
2023-04-03 12:30:00,36.14,36.16,36.11,36.15,94551.0,35.2738,35.2933,35.2445,35.2835,94551.0
2023-04-03 12:35:00,36.16,36.22,36.15,36.2,62341.0,35.2933,35.3518,35.2835,35.3323,62341.0
2023-04-03 12:40:00,36.2,36.24,36.19,36.23,56056.0,35.3323,35.3714,35.3226,35.3616,56056.0
2023-04-03 12:45:00,36.22,36.3,36.22,36.27,116906.0,35.3518,35.4299,35.3518,35.4006,116906.0
2023-04-03 12:50:00,36.26,36.27,36.13,36.13,62518.0,35.3909,35.4006,35.264,35.264,62518.0
2023-04-03 12:55:00,36.14,36.14,36.09,36.09,62274.0,35.2738,35.2738,35.2249,35.2249,62274.0
2023-04-03 13:00:00,36.09,36.1,36.04,36.07,79002.0,35.2249,35.2347,35.1761,35.2054,79002.0
2023-04-03 13:05:00,36.08,36.14,36.03,36.14,67292.0,35.2152,35.2738,35.1664,35.2738,67292.0
2023-04-03 13:10:00,36.14,36.21,36.13,36.2,58214.0,35.2738,35.3421,35.264,35.3323,58214.0
2023-04-03 13:15:00,36.19,36.21,36.16,36.19,73932.0,35.3226,35.3421,35.2933,35.3226,73932.0
2023-04-03 13:20:00,36.19,36.21,36.16,36.2,93155.0,35.3226,35.3421,35.2933,35.3323,93155.0
2023-04-03 13:25:00,36.2,36.2,36.1,36.11,75657.0,35.3323,35.3323,35.2347,35.2445,75657.0
2023-04-03 13:30:00,36.11,36.15,36.1,36.12,62618.0,35.2445,35.2835,35.2347,35.2542,62618.0
2023-04-03 13:35:00,36.11,36.16,36.1,36.13,81129.0,35.2445,35.2933,35.2347,35.264,81129.0
2023-04-03 13:40:00,36.13,36.14,36.06,36.07,44028.0,35.264,35.2738,35.1957,35.2054,44028.0
2023-04-03 13:45:00,36.07,36.13,36.05,36.12,82106.0,35.2054,35.264,35.1859,35.2542,82106.0
2023-04-03 13:50:00,36.13,36.14,36.06,36.1,112509.0,35.264,35.2738,35.1957,35.2347,112509.0
2023-04-03 13:55:00,36.09,36.14,36.07,36.09,109802.0,35.2249,35.2738,35.2054,35.2249,109802.0
2023-04-03 14:00:00,36.09,36.12,36.07,36.12,101248.0,35.2249,35.2542,35.2054,35.2542,101248.0
2023-04-03 14:05:00,36.12,36.22,36.11,36.2,76017.0,35.2542,35.3518,35.2445,35.3323,76017.0
2023-04-03 14:10:00,36.2,36.27,36.19,36.25,59931.0,35.3323,35.4006,35.3226,35.3811,59931.0
2023-04-03 14:15:00,36.25,36.26,36.2,36.25,70216.0,35.3811,35.3909,35.3323,35.3811,70216.0
2023-04-03 14:20:00,36.25,36.26,36.21,36.23,57347.0,35.3811,35.3909,35.3421,35.3616,57347.0
2023-04-03 14:25:00,36.23,36.28,36.22,36.27,49739.0,35.3616,35.4104,35.3518,35.4006,49739.0
2023-04-03 14:30:00,36.27,36.3,36.25,36.26,57094.0,35.4006,35.4299,35.3811,35.3909,57094.0
2023-04-03 14:35:00,36.25,36.3,36.24,36.26,94116.0,35.3811,35.4299,35.3714,35.3909,94116.0
2023-04-03 14:40:00,36.26,36.27,36.23,36.25,49677.0,35.3909,35.4006,35.3616,35.3811,49677.0
2023-04-03 14:45:00,36.25,36.31,36.24,36.31,78254.0,35.3811,35.4397,35.3714,35.4397,78254.0
2023-04-03 14:50:00,36.31,36.32,36.23,36.23,61626.0,35.4397,35.4494,35.3616,35.3616,61626.0
2023-04-03 14:55:00,36.24,36.31,36.23,36.3,86999.0,35.3714,35.4397,35.3616,35.4299,86999.0
2023-04-03 15:00:00,36.3,36.32,36.26,36.27,74295.0,35.4299,35.4494,35.3909,35.4006,74295.0
2023-04-03 15:05:00,36.28,36.32,36.26,36.27,59032.0,35.4104,35.4494,35.3909,35.4006,59032.0
2023-04-03 15:10:00,36.27,36.3,36.26,36.29,50158.0,35.4006,35.4299,35.3909,35.4202,50158.0
2023-04-03 15:15:00,36.29,36.31,36.28,36.3,62922.0,35.4202,35.4397,35.4104,35.4299,62922.0
2023-04-03 15:20:00,36.3,36.3,36.27,36.27,70958.0,35.4299,35.4299,35.4006,35.4006,70958.0
2023-04-03 15:25:00,36.27,36.33,36.27,36.29,101066.0,35.4006,35.4592,35.4006,35.4202,101066.0
2023-04-03 15:30:00,36.3,36.36,36.27,36.32,124477.0,35.4299,35.4885,35.4006,35.4494,124477.0
2023-04-03 15:35:00,36.33,36.36,36.31,36.33,138970.0,35.4592,35.4885,35.4397,35.4592,138970.0
2023-04-03 15:40:00,36.32,36.34,36.28,36.34,178534.0,35.4494,35.469,35.4104,35.469,178534.0
2023-04-03 15:45:00,36.34,36.37,36.29,36.34,211409.0,35.469,35.4982,35.4202,35.469,211409.0
2023-04-03 15:50:00,36.34,36.36,36.3,36.33,344398.0,35.469,35.4885,35.4299,35.4592,344398.0
2023-04-03 15:55:00,36.33,36.38,36.26,36.28,691311.0,35.4592,35.508,35.3909,35.4104,691311.0
2023-04-04 09:30:00,36.51,36.54,36.33,36.43,312099.0,35.6349,35.6642,35.4592,35.5568,312099.0
2023-04-04 09:35:00,36.43,36.45,36.28,36.29,106240.0,35.5568,35.5763,35.4104,35.4202,106240.0
2023-04-04 09:40:00,36.29,36.29,36.15,36.17,122397.0,35.4202,35.4202,35.2835,35.303,122397.0
2023-04-04 09:45:00,36.16,36.2,36.08,36.19,132688.0,35.2933,35.3323,35.2152,35.3226,132688.0
2023-04-04 09:50:00,36.2,36.21,36.01,36.1,137928.0,35.3323,35.3421,35.1469,35.2347,137928.0
2023-04-04 09:55:00,36.09,36.14,36.06,36.07,73155.0,35.2249,35.2738,35.1957,35.2054,73155.0
2023-04-04 10:00:00,36.08,36.18,36.03,36.07,92124.0,35.2152,35.3128,35.1664,35.2054,92124.0
2023-04-04 10:05:00,36.08,36.1,35.94,35.99,94646.0,35.2152,35.2347,35.0785,35.1273,94646.0
2023-04-04 10:10:00,35.99,36.02,35.95,35.97,45434.0,35.1273,35.1566,35.0883,35.1078,45434.0
2023-04-04 10:15:00,35.96,35.98,35.77,35.77,83763.0,35.0981,35.1176,34.9126,34.9126,83763.0
2023-04-04 10:20:00,35.78,35.79,35.71,35.77,102752.0,34.9224,34.9321,34.8541,34.9126,102752.0
2023-04-04 10:25:00,35.77,35.83,35.74,35.82,82964.0,34.9126,34.9712,34.8833,34.9614,82964.0
2023-04-04 10:30:00,35.84,35.93,35.8,35.9,162672.0,34.9809,35.0688,34.9419,35.0395,162672.0
2023-04-04 10:35:00,35.9,35.94,35.75,35.76,125027.0,35.0395,35.0785,34.8931,34.9029,125027.0
2023-04-04 10:40:00,35.76,35.76,35.59,35.64,203980.0,34.9029,34.9029,34.7369,34.7857,203980.0
2023-04-04 10:45:00,35.65,35.68,35.53,35.59,119996.0,34.7955,34.8248,34.6784,34.7369,119996.0
2023-04-04 10:50:00,35.6,35.63,35.58,35.61,113979.0,34.7467,34.776,34.7272,34.7565,113979.0
2023-04-04 10:55:00,35.61,35.66,35.58,35.6,157687.0,34.7565,34.8053,34.7272,34.7467,157687.0
2023-04-04 11:00:00,35.59,35.6,35.51,35.59,248296.0,34.7369,34.7467,34.6589,34.7369,248296.0
2023-04-04 11:05:00,35.59,35.64,35.54,35.56,119882.0,34.7369,34.7857,34.6881,34.7077,119882.0
2023-04-04 11:10:00,35.55,35.58,35.51,35.55,73860.0,34.6979,34.7272,34.6589,34.6979,73860.0
2023-04-04 11:15:00,35.55,35.59,35.49,35.55,223491.0,34.6979,34.7369,34.6393,34.6979,223491.0
2023-04-04 11:20:00,35.55,35.6,35.49,35.51,125954.0,34.6979,34.7467,34.6393,34.6589,125954.0
2023-04-04 11:25:00,35.51,35.6,35.5,35.55,108242.0,34.6589,34.7467,34.6491,34.6979,108242.0
2023-04-04 11:30:00,35.54,35.57,35.47,35.53,96270.0,34.6881,34.7174,34.6198,34.6784,96270.0
2023-04-04 11:35:00,35.52,35.56,35.45,35.45,161804.0,34.6686,34.7077,34.6003,34.6003,161804.0
2023-04-04 11:40:00,35.45,35.47,35.4,35.46,72388.0,34.6003,34.6198,34.5515,34.6101,72388.0
2023-04-04 11:45:00,35.47,35.5,35.44,35.45,60275.0,34.6198,34.6491,34.5905,34.6003,60275.0
2023-04-04 11:50:00,35.45,35.48,35.41,35.45,46465.0,34.6003,34.6296,34.5612,34.6003,46465.0
2023-04-04 11:55:00,35.45,35.46,35.37,35.38,100467.0,34.6003,34.6101,34.5222,34.532,100467.0
2023-04-04 12:00:00,35.38,35.49,35.37,35.46,75032.0,34.532,34.6393,34.5222,34.6101,75032.0
2023-04-04 12:05:00,35.46,35.46,35.31,35.32,60575.0,34.6101,34.6101,34.4636,34.4734,60575.0
2023-04-04 12:10:00,35.32,35.36,35.3,35.31,64707.0,34.4734,34.5124,34.4539,34.4636,64707.0
2023-04-04 12:15:00,35.32,35.36,35.29,35.35,72447.0,34.4734,34.5124,34.4441,34.5027,72447.0
2023-04-04 12:20:00,35.34,35.45,35.31,35.45,70712.0,34.4929,34.6003,34.4636,34.6003,70712.0
2023-04-04 12:25:00,35.45,35.55,35.45,35.55,121816.0,34.6003,34.6979,34.6003,34.6979,121816.0
2023-04-04 12:30:00,35.55,35.56,35.45,35.48,128350.0,34.6979,34.7077,34.6003,34.6296,128350.0
2023-04-04 12:35:00,35.47,35.48,35.43,35.45,53004.0,34.6198,34.6296,34.5808,34.6003,53004.0
2023-04-04 12:40:00,35.44,35.51,35.44,35.51,67416.0,34.5905,34.6589,34.5905,34.6589,67416.0
2023-04-04 12:45:00,35.51,35.53,35.43,35.44,36212.0,34.6589,34.6784,34.5808,34.5905,36212.0
2023-04-04 12:50:00,35.44,35.45,35.38,35.4,33421.0,34.5905,34.6003,34.532,34.5515,33421.0
2023-04-04 12:55:00,35.4,35.44,35.39,35.42,33939.0,34.5515,34.5905,34.5417,34.571,33939.0
2023-04-04 13:00:00,35.41,35.46,35.37,35.45,80365.0,34.5612,34.6101,34.5222,34.6003,80365.0
2023-04-04 13:05:00,35.45,35.47,35.43,35.45,54829.0,34.6003,34.6198,34.5808,34.6003,54829.0
2023-04-04 13:10:00,35.44,35.45,35.39,35.44,54031.0,34.5905,34.6003,34.5417,34.5905,54031.0
2023-04-04 13:15:00,35.43,35.49,35.43,35.45,63709.0,34.5808,34.6393,34.5808,34.6003,63709.0
2023-04-04 13:20:00,35.45,35.49,35.45,35.48,39088.0,34.6003,34.6393,34.6003,34.6296,39088.0
2023-04-04 13:25:00,35.48,35.5,35.46,35.48,39425.0,34.6296,34.6491,34.6101,34.6296,39425.0
2023-04-04 13:30:00,35.48,35.53,35.47,35.48,47233.0,34.6296,34.6784,34.6198,34.6296,47233.0
2023-04-04 13:35:00,35.48,35.62,35.47,35.62,142252.0,34.6296,34.7662,34.6198,34.7662,142252.0
2023-04-04 13:40:00,35.61,35.65,35.56,35.59,146918.0,34.7565,34.7955,34.7077,34.7369,146918.0
2023-04-04 13:45:00,35.58,35.6,35.54,35.59,84224.0,34.7272,34.7467,34.6881,34.7369,84224.0
2023-04-04 13:50:00,35.6,35.62,35.57,35.58,59353.0,34.7467,34.7662,34.7174,34.7272,59353.0
2023-04-04 13:55:00,35.59,35.61,35.58,35.6,49514.0,34.7369,34.7565,34.7272,34.7467,49514.0
2023-04-04 14:00:00,35.59,35.6,35.53,35.53,81216.0,34.7369,34.7467,34.6784,34.6784,81216.0
2023-04-04 14:05:00,35.54,35.54,35.46,35.47,67201.0,34.6881,34.6881,34.6101,34.6198,67201.0
2023-04-04 14:10:00,35.47,35.52,35.47,35.5,210362.0,34.6198,34.6686,34.6198,34.6491,210362.0
2023-04-04 14:15:00,35.51,35.54,35.49,35.52,50346.0,34.6589,34.6881,34.6393,34.6686,50346.0
2023-04-04 14:20:00,35.52,35.54,35.46,35.47,44749.0,34.6686,34.6881,34.6101,34.6198,44749.0
2023-04-04 14:25:00,35.47,35.48,35.42,35.43,53276.0,34.6198,34.6296,34.571,34.5808,53276.0
2023-04-04 14:30:00,35.42,35.45,35.42,35.44,49805.0,34.571,34.6003,34.571,34.5905,49805.0
2023-04-04 14:35:00,35.44,35.51,35.42,35.51,42076.0,34.5905,34.6589,34.571,34.6589,42076.0
2023-04-04 14:40:00,35.51,35.55,35.5,35.54,61255.0,34.6589,34.6979,34.6491,34.6881,61255.0
2023-04-04 14:45:00,35.53,35.55,35.52,35.54,35288.0,34.6784,34.6979,34.6686,34.6881,35288.0
2023-04-04 14:50:00,35.54,35.6,35.53,35.59,64266.0,34.6881,34.7467,34.6784,34.7369,64266.0
2023-04-04 14:55:00,35.59,35.6,35.54,35.54,89892.0,34.7369,34.7467,34.6881,34.6881,89892.0
2023-04-04 15:00:00,35.54,35.62,35.51,35.62,123594.0,34.6881,34.7662,34.6589,34.7662,123594.0
2023-04-04 15:05:00,35.61,35.61,35.55,35.56,56510.0,34.7565,34.7565,34.6979,34.7077,56510.0
2023-04-04 15:10:00,35.56,35.57,35.51,35.57,119885.0,34.7077,34.7174,34.6589,34.7174,119885.0
2023-04-04 15:15:00,35.57,35.59,35.55,35.57,68134.0,34.7174,34.7369,34.6979,34.7174,68134.0
2023-04-04 15:20:00,35.57,35.6,35.52,35.52,100979.0,34.7174,34.7467,34.6686,34.6686,100979.0
2023-04-04 15:25:00,35.53,35.54,35.48,35.49,64409.0,34.6784,34.6881,34.6296,34.6393,64409.0
2023-04-04 15:30:00,35.49,35.52,35.48,35.52,122508.0,34.6393,34.6686,34.6296,34.6686,122508.0
2023-04-04 15:35:00,35.52,35.54,35.48,35.54,152627.0,34.6686,34.6881,34.6296,34.6881,152627.0
2023-04-04 15:40:00,35.54,35.57,35.52,35.52,146937.0,34.6881,34.7174,34.6686,34.6686,146937.0
2023-04-04 15:45:00,35.53,35.59,35.51,35.58,173810.0,34.6784,34.7369,34.6589,34.7272,173810.0
2023-04-04 15:50:00,35.57,35.65,35.57,35.65,360013.0,34.7174,34.7955,34.7174,34.7955,360013.0
2023-04-04 15:55:00,35.65,35.76,35.64,35.73,799459.0,34.7955,34.9029,34.7857,34.8736,799459.0
2023-04-05 09:30:00,35.27,35.38,35.09,35.18,252625.0,34.4246,34.532,34.2489,34.3368,252625.0
2023-04-05 09:35:00,35.2,35.2,34.99,35.02,160765.0,34.3563,34.3563,34.1513,34.1806,160765.0
2023-04-05 09:40:00,35.0,35.16,34.91,34.93,140192.0,34.1611,34.3172,34.0732,34.0928,140192.0
2023-04-05 09:45:00,34.92,35.11,34.86,35.02,170916.0,34.083,34.2684,34.0244,34.1806,170916.0
2023-04-05 09:50:00,35.02,35.1,34.9,35.03,170771.0,34.1806,34.2587,34.0635,34.1904,170771.0
2023-04-05 09:55:00,35.02,35.03,34.94,34.97,56288.0,34.1806,34.1904,34.1025,34.1318,56288.0
2023-04-05 10:00:00,34.98,35.0,34.8,34.83,252889.0,34.1416,34.1611,33.9659,33.9952,252889.0
2023-04-05 10:05:00,34.82,34.83,34.64,34.66,183110.0,33.9854,33.9952,33.8097,33.8292,183110.0
2023-04-05 10:10:00,34.66,34.72,34.63,34.69,73076.0,33.8292,33.8878,33.7999,33.8585,73076.0
2023-04-05 10:15:00,34.69,34.75,34.65,34.72,114131.0,33.8585,33.9171,33.8195,33.8878,114131.0
2023-04-05 10:20:00,34.72,34.86,34.71,34.85,129739.0,33.8878,34.0244,33.878,34.0147,129739.0
2023-04-05 10:25:00,34.85,34.87,34.58,34.59,172707.0,34.0147,34.0342,33.7511,33.7609,172707.0
2023-04-05 10:30:00,34.6,34.72,34.56,34.62,261769.0,33.7707,33.8878,33.7316,33.7902,261769.0
2023-04-05 10:35:00,34.61,34.66,34.57,34.61,246846.0,33.7804,33.8292,33.7414,33.7804,246846.0
2023-04-05 10:40:00,34.61,34.61,34.46,34.47,139006.0,33.7804,33.7804,33.634,33.6438,139006.0
2023-04-05 10:45:00,34.46,34.53,34.4,34.53,152874.0,33.634,33.7023,33.5755,33.7023,152874.0
2023-04-05 10:50:00,34.52,34.58,34.5,34.55,97319.0,33.6926,33.7511,33.6731,33.7219,97319.0
2023-04-05 10:55:00,34.56,34.61,34.54,34.57,155885.0,33.7316,33.7804,33.7121,33.7414,155885.0
2023-04-05 11:00:00,34.56,34.57,34.49,34.54,235661.0,33.7316,33.7414,33.6633,33.7121,235661.0
2023-04-05 11:05:00,34.53,34.58,34.52,34.56,54573.0,33.7023,33.7511,33.6926,33.7316,54573.0
2023-04-05 11:10:00,34.56,34.64,34.54,34.6,62986.0,33.7316,33.8097,33.7121,33.7707,62986.0
2023-04-05 11:15:00,34.59,34.64,34.58,34.59,72686.0,33.7609,33.8097,33.7511,33.7609,72686.0
2023-04-05 11:20:00,34.59,34.64,34.58,34.61,70215.0,33.7609,33.8097,33.7511,33.7804,70215.0
2023-04-05 11:25:00,34.61,34.66,34.58,34.64,89684.0,33.7804,33.8292,33.7511,33.8097,89684.0
2023-04-05 11:30:00,34.64,34.69,34.62,34.64,92211.0,33.8097,33.8585,33.7902,33.8097,92211.0
2023-04-05 11:35:00,34.64,34.72,34.64,34.65,109668.0,33.8097,33.8878,33.8097,33.8195,109668.0
2023-04-05 11:40:00,34.66,34.7,34.63,34.64,71367.0,33.8292,33.8683,33.7999,33.8097,71367.0
2023-04-05 11:45:00,34.65,34.69,34.62,34.63,78765.0,33.8195,33.8585,33.7902,33.7999,78765.0
2023-04-05 11:50:00,34.63,34.68,34.61,34.68,67450.0,33.7999,33.8487,33.7804,33.8487,67450.0
2023-04-05 11:55:00,34.68,34.75,34.67,34.75,128218.0,33.8487,33.9171,33.839,33.9171,128218.0
2023-04-05 12:00:00,34.75,34.77,34.72,34.72,75647.0,33.9171,33.9366,33.8878,33.8878,75647.0
2023-04-05 12:05:00,34.73,34.77,34.68,34.77,186234.0,33.8975,33.9366,33.8487,33.9366,186234.0
2023-04-05 12:10:00,34.77,34.78,34.75,34.76,66013.0,33.9366,33.9463,33.9171,33.9268,66013.0
2023-04-05 12:15:00,34.76,34.77,34.7,34.77,105931.0,33.9268,33.9366,33.8683,33.9366,105931.0
2023-04-05 12:20:00,34.77,34.85,34.76,34.83,146272.0,33.9366,34.0147,33.9268,33.9952,146272.0
2023-04-05 12:25:00,34.84,34.84,34.71,34.8,112028.0,34.0049,34.0049,33.878,33.9659,112028.0
2023-04-05 12:30:00,34.8,34.8,34.74,34.76,86477.0,33.9659,33.9659,33.9073,33.9268,86477.0
2023-04-05 12:35:00,34.76,34.8,34.75,34.75,74302.0,33.9268,33.9659,33.9171,33.9171,74302.0
2023-04-05 12:40:00,34.75,34.8,34.73,34.8,75716.0,33.9171,33.9659,33.8975,33.9659,75716.0
2023-04-05 12:45:00,34.8,34.8,34.76,34.77,90179.0,33.9659,33.9659,33.9268,33.9366,90179.0
2023-04-05 12:50:00,34.77,34.82,34.73,34.81,134885.0,33.9366,33.9854,33.8975,33.9756,134885.0
2023-04-05 12:55:00,34.82,34.85,34.81,34.84,58107.0,33.9854,34.0147,33.9756,34.0049,58107.0
2023-04-05 13:00:00,34.85,34.9,34.82,34.89,80129.0,34.0147,34.0635,33.9854,34.0537,80129.0
2023-04-05 13:05:00,34.9,34.97,34.9,34.95,81680.0,34.0635,34.1318,34.0635,34.1123,81680.0
2023-04-05 13:10:00,34.95,35.04,34.94,35.01,117967.0,34.1123,34.2001,34.1025,34.1708,117967.0
2023-04-05 13:15:00,35.0,35.09,35.0,35.09,77802.0,34.1611,34.2489,34.1611,34.2489,77802.0
2023-04-05 13:20:00,35.09,35.1,35.06,35.09,62830.0,34.2489,34.2587,34.2196,34.2489,62830.0
2023-04-05 13:25:00,35.09,35.13,35.05,35.05,84317.0,34.2489,34.288,34.2099,34.2099,84317.0
2023-04-05 13:30:00,35.06,35.1,35.05,35.08,43572.0,34.2196,34.2587,34.2099,34.2392,43572.0
2023-04-05 13:35:00,35.07,35.1,35.04,35.06,56350.0,34.2294,34.2587,34.2001,34.2196,56350.0
2023-04-05 13:40:00,35.07,35.09,35.03,35.08,44111.0,34.2294,34.2489,34.1904,34.2392,44111.0
2023-04-05 13:45:00,35.09,35.09,35.04,35.07,76509.0,34.2489,34.2489,34.2001,34.2294,76509.0
2023-04-05 13:50:00,35.07,35.13,35.06,35.12,76345.0,34.2294,34.288,34.2196,34.2782,76345.0
2023-04-05 13:55:00,35.12,35.15,35.11,35.13,56868.0,34.2782,34.3075,34.2684,34.288,56868.0
2023-04-05 14:00:00,35.13,35.2,35.12,35.17,101567.0,34.288,34.3563,34.2782,34.327,101567.0
2023-04-05 14:05:00,35.16,35.2,35.13,35.14,60871.0,34.3172,34.3563,34.288,34.2977,60871.0
2023-04-05 14:10:00,35.13,35.14,35.05,35.07,93158.0,34.288,34.2977,34.2099,34.2294,93158.0
2023-04-05 14:15:00,35.07,35.11,35.04,35.07,52418.0,34.2294,34.2684,34.2001,34.2294,52418.0
2023-04-05 14:20:00,35.08,35.08,35.01,35.02,60841.0,34.2392,34.2392,34.1708,34.1806,60841.0
2023-04-05 14:25:00,35.02,35.04,34.99,35.0,50552.0,34.1806,34.2001,34.1513,34.1611,50552.0
2023-04-05 14:30:00,35.0,35.03,34.99,35.01,58879.0,34.1611,34.1904,34.1513,34.1708,58879.0
2023-04-05 14:35:00,35.02,35.03,34.97,34.98,39420.0,34.1806,34.1904,34.1318,34.1416,39420.0
2023-04-05 14:40:00,34.99,35.01,34.91,34.93,61315.0,34.1513,34.1708,34.0732,34.0928,61315.0
2023-04-05 14:45:00,34.94,34.96,34.91,34.91,28565.0,34.1025,34.122,34.0732,34.0732,28565.0
2023-04-05 14:50:00,34.91,34.94,34.88,34.89,53364.0,34.0732,34.1025,34.044,34.0537,53364.0
2023-04-05 14:55:00,34.89,34.94,34.87,34.91,66065.0,34.0537,34.1025,34.0342,34.0732,66065.0
2023-04-05 15:00:00,34.91,34.95,34.89,34.91,38456.0,34.0732,34.1123,34.0537,34.0732,38456.0
2023-04-05 15:05:00,34.91,34.96,34.87,34.89,46507.0,34.0732,34.122,34.0342,34.0537,46507.0
2023-04-05 15:10:00,34.89,34.93,34.87,34.9,42420.0,34.0537,34.0928,34.0342,34.0635,42420.0
2023-04-05 15:15:00,34.91,34.93,34.89,34.91,61077.0,34.0732,34.0928,34.0537,34.0732,61077.0
2023-04-05 15:20:00,34.91,34.95,34.9,34.95,55214.0,34.0732,34.1123,34.0635,34.1123,55214.0
2023-04-05 15:25:00,34.95,35.02,34.95,35.01,67644.0,34.1123,34.1806,34.1123,34.1708,67644.0
2023-04-05 15:30:00,35.01,35.07,35.0,35.07,86501.0,34.1708,34.2294,34.1611,34.2294,86501.0
2023-04-05 15:35:00,35.06,35.1,35.05,35.08,100844.0,34.2196,34.2587,34.2099,34.2392,100844.0
2023-04-05 15:40:00,35.07,35.14,35.04,35.14,117040.0,34.2294,34.2977,34.2001,34.2977,117040.0
2023-04-05 15:45:00,35.14,35.14,35.07,35.12,226170.0,34.2977,34.2977,34.2294,34.2782,226170.0
2023-04-05 15:50:00,35.12,35.15,35.05,35.08,279296.0,34.2782,34.3075,34.2099,34.2392,279296.0
2023-04-05 15:55:00,35.08,35.13,35.07,35.09,421804.0,34.2392,34.288,34.2294,34.2489,421804.0
2023-04-06 09:30:00,35.0,35.09,34.74,34.81,179061.0,34.1611,34.2489,33.9073,33.9756,179061.0
2023-04-06 09:35:00,34.82,34.89,34.76,34.77,88111.0,33.9854,34.0537,33.9268,33.9366,88111.0
2023-04-06 09:40:00,34.77,34.79,34.65,34.76,132493.0,33.9366,33.9561,33.8195,33.9268,132493.0
2023-04-06 09:45:00,34.76,34.82,34.66,34.77,125401.0,33.9268,33.9854,33.8292,33.9366,125401.0
2023-04-06 09:50:00,34.78,34.79,34.66,34.71,97341.0,33.9463,33.9561,33.8292,33.878,97341.0
2023-04-06 09:55:00,34.7,34.74,34.65,34.66,64037.0,33.8683,33.9073,33.8195,33.8292,64037.0
2023-04-06 10:00:00,34.66,34.78,34.65,34.77,121242.0,33.8292,33.9463,33.8195,33.9366,121242.0
2023-04-06 10:05:00,34.77,34.84,34.77,34.79,96505.0,33.9366,34.0049,33.9366,33.9561,96505.0
2023-04-06 10:10:00,34.79,34.95,34.79,34.91,96594.0,33.9561,34.1123,33.9561,34.0732,96594.0
2023-04-06 10:15:00,34.91,34.94,34.81,34.85,114284.0,34.0732,34.1025,33.9756,34.0147,114284.0
2023-04-06 10:20:00,34.86,34.86,34.73,34.75,55706.0,34.0244,34.0244,33.8975,33.9171,55706.0
2023-04-06 10:25:00,34.75,34.79,34.69,34.7,84261.0,33.9171,33.9561,33.8585,33.8683,84261.0
2023-04-06 10:30:00,34.7,34.75,34.64,34.75,127310.0,33.8683,33.9171,33.8097,33.9171,127310.0
2023-04-06 10:35:00,34.75,34.76,34.67,34.7,78808.0,33.9171,33.9268,33.839,33.8683,78808.0
2023-04-06 10:40:00,34.69,34.7,34.6,34.65,121163.0,33.8585,33.8683,33.7707,33.8195,121163.0
2023-04-06 10:45:00,34.65,34.76,34.64,34.73,83462.0,33.8195,33.9268,33.8097,33.8975,83462.0
2023-04-06 10:50:00,34.73,34.75,34.69,34.7,40575.0,33.8975,33.9171,33.8585,33.8683,40575.0
2023-04-06 10:55:00,34.69,34.71,34.63,34.65,57404.0,33.8585,33.878,33.7999,33.8195,57404.0
2023-04-06 11:00:00,34.65,34.69,34.62,34.67,77233.0,33.8195,33.8585,33.7902,33.839,77233.0
2023-04-06 11:05:00,34.67,34.71,34.65,34.68,49610.0,33.839,33.878,33.8195,33.8487,49610.0
2023-04-06 11:10:00,34.68,34.75,34.64,34.72,48555.0,33.8487,33.9171,33.8097,33.8878,48555.0
2023-04-06 11:15:00,34.71,34.73,34.67,34.69,43401.0,33.878,33.8975,33.839,33.8585,43401.0
2023-04-06 11:20:00,34.69,34.71,34.64,34.65,94309.0,33.8585,33.878,33.8097,33.8195,94309.0
2023-04-06 11:25:00,34.65,34.68,34.61,34.63,78826.0,33.8195,33.8487,33.7804,33.7999,78826.0
2023-04-06 11:30:00,34.64,34.64,34.6,34.61,81085.0,33.8097,33.8097,33.7707,33.7804,81085.0
2023-04-06 11:35:00,34.62,34.7,34.61,34.65,112358.0,33.7902,33.8683,33.7804,33.8195,112358.0
2023-04-06 11:40:00,34.65,34.76,34.64,34.76,110437.0,33.8195,33.9268,33.8097,33.9268,110437.0
2023-04-06 11:45:00,34.76,34.8,34.7,34.71,155081.0,33.9268,33.9659,33.8683,33.878,155081.0
2023-04-06 11:50:00,34.71,34.8,34.7,34.79,95206.0,33.878,33.9659,33.8683,33.9561,95206.0
2023-04-06 11:55:00,34.8,34.85,34.76,34.78,94454.0,33.9659,34.0147,33.9268,33.9463,94454.0
2023-04-06 12:00:00,34.78,34.81,34.75,34.75,112308.0,33.9463,33.9756,33.9171,33.9171,112308.0
2023-04-06 12:05:00,34.76,34.77,34.7,34.72,77657.0,33.9268,33.9366,33.8683,33.8878,77657.0
2023-04-06 12:10:00,34.72,34.73,34.66,34.66,61073.0,33.8878,33.8975,33.8292,33.8292,61073.0
2023-04-06 12:15:00,34.66,34.7,34.64,34.65,95535.0,33.8292,33.8683,33.8097,33.8195,95535.0
2023-04-06 12:20:00,34.65,34.66,34.62,34.63,70620.0,33.8195,33.8292,33.7902,33.7999,70620.0
2023-04-06 12:25:00,34.63,34.64,34.6,34.61,84959.0,33.7999,33.8097,33.7707,33.7804,84959.0
2023-04-06 12:30:00,34.61,34.7,34.6,34.69,82697.0,33.7804,33.8683,33.7707,33.8585,82697.0
2023-04-06 12:35:00,34.69,34.77,34.47,34.73,617247.0,33.8585,33.9366,33.6438,33.8975,617247.0
2023-04-06 12:40:00,34.75,34.76,34.71,34.76,306274.0,33.9171,33.9268,33.878,33.9268,306274.0
2023-04-06 12:45:00,34.76,34.8,34.71,34.76,199870.0,33.9268,33.9659,33.878,33.9268,199870.0
2023-04-06 12:50:00,34.76,34.8,34.73,34.73,48407.0,33.9268,33.9659,33.8975,33.8975,48407.0
2023-04-06 12:55:00,34.73,34.74,34.71,34.73,69862.0,33.8975,33.9073,33.878,33.8975,69862.0
2023-04-06 13:00:00,34.73,34.74,34.66,34.7,77572.0,33.8975,33.9073,33.8292,33.8683,77572.0
2023-04-06 13:05:00,34.7,34.7,34.63,34.66,55033.0,33.8683,33.8683,33.7999,33.8292,55033.0
2023-04-06 13:10:00,34.65,34.68,34.62,34.62,67034.0,33.8195,33.8487,33.7902,33.7902,67034.0
2023-04-06 13:15:00,34.63,34.69,34.61,34.69,105239.0,33.7999,33.8585,33.7804,33.8585,105239.0
2023-04-06 13:20:00,34.69,34.73,34.68,34.7,81083.0,33.8585,33.8975,33.8487,33.8683,81083.0
2023-04-06 13:25:00,34.7,34.72,34.66,34.7,49988.0,33.8683,33.8878,33.8292,33.8683,49988.0
2023-04-06 13:30:00,34.7,34.72,34.65,34.66,51411.0,33.8683,33.8878,33.8195,33.8292,51411.0
2023-04-06 13:35:00,34.65,34.69,34.64,34.68,31869.0,33.8195,33.8585,33.8097,33.8487,31869.0
2023-04-06 13:40:00,34.68,34.69,34.64,34.66,35797.0,33.8487,33.8585,33.8097,33.8292,35797.0
2023-04-06 13:45:00,34.66,34.68,34.64,34.66,40662.0,33.8292,33.8487,33.8097,33.8292,40662.0
2023-04-06 13:50:00,34.67,34.68,34.65,34.65,59780.0,33.839,33.8487,33.8195,33.8195,59780.0
2023-04-06 13:55:00,34.65,34.67,34.64,34.64,68592.0,33.8195,33.839,33.8097,33.8097,68592.0
2023-04-06 14:00:00,34.65,34.7,34.64,34.69,46182.0,33.8195,33.8683,33.8097,33.8585,46182.0
2023-04-06 14:05:00,34.68,34.72,34.68,34.7,67291.0,33.8487,33.8878,33.8487,33.8683,67291.0
2023-04-06 14:10:00,34.7,34.73,34.66,34.68,51670.0,33.8683,33.8975,33.8292,33.8487,51670.0
2023-04-06 14:15:00,34.68,34.69,34.66,34.68,40336.0,33.8487,33.8585,33.8292,33.8487,40336.0
2023-04-06 14:20:00,34.68,34.72,34.67,34.69,51348.0,33.8487,33.8878,33.839,33.8585,51348.0
2023-04-06 14:25:00,34.7,34.73,34.68,34.71,73304.0,33.8683,33.8975,33.8487,33.878,73304.0
2023-04-06 14:30:00,34.72,34.74,34.7,34.73,39865.0,33.8878,33.9073,33.8683,33.8975,39865.0
2023-04-06 14:35:00,34.73,34.75,34.71,34.73,28157.0,33.8975,33.9171,33.878,33.8975,28157.0
2023-04-06 14:40:00,34.73,34.73,34.68,34.7,37298.0,33.8975,33.8975,33.8487,33.8683,37298.0
2023-04-06 14:45:00,34.7,34.71,34.66,34.68,35288.0,33.8683,33.878,33.8292,33.8487,35288.0
2023-04-06 14:50:00,34.68,34.7,34.67,34.67,51631.0,33.8487,33.8683,33.839,33.839,51631.0
2023-04-06 14:55:00,34.68,34.68,34.64,34.66,40010.0,33.8487,33.8487,33.8097,33.8292,40010.0
2023-04-06 15:00:00,34.65,34.69,34.65,34.67,45739.0,33.8195,33.8585,33.8195,33.839,45739.0
2023-04-06 15:05:00,34.68,34.71,34.65,34.66,60489.0,33.8487,33.878,33.8195,33.8292,60489.0
2023-04-06 15:10:00,34.65,34.66,34.6,34.62,79059.0,33.8195,33.8292,33.7707,33.7902,79059.0
2023-04-06 15:15:00,34.61,34.65,34.6,34.65,92166.0,33.7804,33.8195,33.7707,33.8195,92166.0
2023-04-06 15:20:00,34.65,34.68,34.63,34.68,122087.0,33.8195,33.8487,33.7999,33.8487,122087.0
2023-04-06 15:25:00,34.68,34.71,34.67,34.7,58740.0,33.8487,33.878,33.839,33.8683,58740.0
2023-04-06 15:30:00,34.7,34.71,34.62,34.62,74432.0,33.8683,33.878,33.7902,33.7902,74432.0
2023-04-06 15:35:00,34.62,34.64,34.6,34.6,141845.0,33.7902,33.8097,33.7707,33.7707,141845.0
2023-04-06 15:40:00,34.6,34.64,34.6,34.64,139503.0,33.7707,33.8097,33.7707,33.8097,139503.0
2023-04-06 15:45:00,34.64,34.66,34.62,34.62,149176.0,33.8097,33.8292,33.7902,33.7902,149176.0
2023-04-06 15:50:00,34.62,34.64,34.59,34.63,424598.0,33.7902,33.8097,33.7609,33.7999,424598.0
2023-04-06 15:55:00,34.63,34.63,34.57,34.59,602949.0,33.7999,33.7999,33.7414,33.7609,602949.0
2023-04-10 09:30:00,34.35,34.48,34.26,34.43,334658.0,33.5267,33.6535,33.4388,33.6047,334658.0
2023-04-10 09:35:00,34.43,34.72,34.39,34.72,197193.0,33.6047,33.8878,33.5657,33.8878,197193.0
2023-04-10 09:40:00,34.72,35.01,34.71,35.0,234861.0,33.8878,34.1708,33.878,34.1611,234861.0
2023-04-10 09:45:00,34.99,35.06,34.93,34.99,175871.0,34.1513,34.2196,34.0928,34.1513,175871.0
2023-04-10 09:50:00,34.97,35.1,34.9,34.98,182520.0,34.1318,34.2587,34.0635,34.1416,182520.0
2023-04-10 09:55:00,34.99,35.02,34.88,34.91,173804.0,34.1513,34.1806,34.044,34.0732,173804.0
2023-04-10 10:00:00,34.91,35.1,34.86,35.05,199053.0,34.0732,34.2587,34.0244,34.2099,199053.0
2023-04-10 10:05:00,35.05,35.24,35.04,35.17,189679.0,34.2099,34.3953,34.2001,34.327,189679.0
2023-04-10 10:10:00,35.17,35.17,35.06,35.11,252675.0,34.327,34.327,34.2196,34.2684,252675.0
2023-04-10 10:15:00,35.12,35.19,35.04,35.05,177725.0,34.2782,34.3465,34.2001,34.2099,177725.0
2023-04-10 10:20:00,35.05,35.11,35.0,35.06,153312.0,34.2099,34.2684,34.1611,34.2196,153312.0
2023-04-10 10:25:00,35.07,35.07,34.94,35.03,120045.0,34.2294,34.2294,34.1025,34.1904,120045.0
2023-04-10 10:30:00,35.02,35.18,35.02,35.18,204962.0,34.1806,34.3368,34.1806,34.3368,204962.0
2023-04-10 10:35:00,35.18,35.26,35.17,35.19,158554.0,34.3368,34.4148,34.327,34.3465,158554.0
2023-04-10 10:40:00,35.2,35.21,35.1,35.18,101465.0,34.3563,34.366,34.2587,34.3368,101465.0
2023-04-10 10:45:00,35.17,35.17,35.08,35.13,99812.0,34.327,34.327,34.2392,34.288,99812.0
2023-04-10 10:50:00,35.11,35.17,35.1,35.15,48475.0,34.2684,34.327,34.2587,34.3075,48475.0
2023-04-10 10:55:00,35.15,35.22,35.13,35.14,63305.0,34.3075,34.3758,34.288,34.2977,63305.0
2023-04-10 11:00:00,35.14,35.16,35.1,35.11,90487.0,34.2977,34.3172,34.2587,34.2684,90487.0
2023-04-10 11:05:00,35.12,35.19,35.11,35.15,71782.0,34.2782,34.3465,34.2684,34.3075,71782.0
2023-04-10 11:10:00,35.15,35.24,35.15,35.22,79462.0,34.3075,34.3953,34.3075,34.3758,79462.0
2023-04-10 11:15:00,35.22,35.26,35.18,35.2,69233.0,34.3758,34.4148,34.3368,34.3563,69233.0
2023-04-10 11:20:00,35.2,35.22,35.08,35.09,92235.0,34.3563,34.3758,34.2392,34.2489,92235.0
2023-04-10 11:25:00,35.09,35.13,35.08,35.11,87314.0,34.2489,34.288,34.2392,34.2684,87314.0
2023-04-10 11:30:00,35.11,35.12,35.08,35.11,105447.0,34.2684,34.2782,34.2392,34.2684,105447.0
2023-04-10 11:35:00,35.11,35.15,35.09,35.13,65151.0,34.2684,34.3075,34.2489,34.288,65151.0
2023-04-10 11:40:00,35.12,35.13,35.05,35.05,64701.0,34.2782,34.288,34.2099,34.2099,64701.0
2023-04-10 11:45:00,35.05,35.07,35.02,35.04,49646.0,34.2099,34.2294,34.1806,34.2001,49646.0
2023-04-10 11:50:00,35.04,35.04,34.97,34.98,122220.0,34.2001,34.2001,34.1318,34.1416,122220.0
2023-04-10 11:55:00,34.97,34.97,34.91,34.94,94140.0,34.1318,34.1318,34.0732,34.1025,94140.0
2023-04-10 12:00:00,34.94,34.99,34.92,34.97,71917.0,34.1025,34.1513,34.083,34.1318,71917.0
2023-04-10 12:05:00,34.97,35.01,34.93,34.99,56040.0,34.1318,34.1708,34.0928,34.1513,56040.0
2023-04-10 12:10:00,34.98,35.01,34.93,34.95,47949.0,34.1416,34.1708,34.0928,34.1123,47949.0
2023-04-10 12:15:00,34.95,34.99,34.94,34.97,43459.0,34.1123,34.1513,34.1025,34.1318,43459.0
2023-04-10 12:20:00,34.97,35.0,34.96,34.99,39889.0,34.1318,34.1611,34.122,34.1513,39889.0
2023-04-10 12:25:00,34.99,35.0,34.97,34.99,49931.0,34.1513,34.1611,34.1318,34.1513,49931.0
2023-04-10 12:30:00,35.0,35.04,34.97,34.99,53898.0,34.1611,34.2001,34.1318,34.1513,53898.0
2023-04-10 12:35:00,35.0,35.08,34.99,35.05,69546.0,34.1611,34.2392,34.1513,34.2099,69546.0
2023-04-10 12:40:00,35.05,35.1,35.03,35.07,61010.0,34.2099,34.2587,34.1904,34.2294,61010.0
2023-04-10 12:45:00,35.08,35.12,35.06,35.11,56233.0,34.2392,34.2782,34.2196,34.2684,56233.0
2023-04-10 12:50:00,35.12,35.16,35.1,35.11,57928.0,34.2782,34.3172,34.2587,34.2684,57928.0
2023-04-10 12:55:00,35.12,35.14,35.09,35.12,35021.0,34.2782,34.2977,34.2489,34.2782,35021.0
2023-04-10 13:00:00,35.12,35.16,35.11,35.11,35051.0,34.2782,34.3172,34.2684,34.2684,35051.0
2023-04-10 13:05:00,35.11,35.15,35.1,35.14,33857.0,34.2684,34.3075,34.2587,34.2977,33857.0
2023-04-10 13:10:00,35.14,35.15,35.12,35.15,35565.0,34.2977,34.3075,34.2782,34.3075,35565.0
2023-04-10 13:15:00,35.16,35.18,35.13,35.14,79532.0,34.3172,34.3368,34.288,34.2977,79532.0
2023-04-10 13:20:00,35.14,35.24,35.12,35.23,79852.0,34.2977,34.3953,34.2782,34.3856,79852.0
2023-04-10 13:25:00,35.23,35.28,35.22,35.23,69145.0,34.3856,34.4344,34.3758,34.3856,69145.0
2023-04-10 13:30:00,35.24,35.27,35.21,35.26,67902.0,34.3953,34.4246,34.366,34.4148,67902.0
2023-04-10 13:35:00,35.26,35.27,35.23,35.27,36575.0,34.4148,34.4246,34.3856,34.4246,36575.0
2023-04-10 13:40:00,35.27,35.29,35.24,35.29,45896.0,34.4246,34.4441,34.3953,34.4441,45896.0
2023-04-10 13:45:00,35.29,35.35,35.29,35.34,44850.0,34.4441,34.5027,34.4441,34.4929,44850.0
2023-04-10 13:50:00,35.33,35.35,35.29,35.31,62284.0,34.4832,34.5027,34.4441,34.4636,62284.0
2023-04-10 13:55:00,35.3,35.31,35.26,35.3,36543.0,34.4539,34.4636,34.4148,34.4539,36543.0
2023-04-10 14:00:00,35.3,35.31,35.26,35.3,39828.0,34.4539,34.4636,34.4148,34.4539,39828.0
2023-04-10 14:05:00,35.3,35.33,35.3,35.31,28689.0,34.4539,34.4832,34.4539,34.4636,28689.0
2023-04-10 14:10:00,35.3,35.37,35.29,35.35,63698.0,34.4539,34.5222,34.4441,34.5027,63698.0
2023-04-10 14:15:00,35.34,35.4,35.34,35.38,57807.0,34.4929,34.5515,34.4929,34.532,57807.0
2023-04-10 14:20:00,35.38,35.42,35.37,35.39,55657.0,34.532,34.571,34.5222,34.5417,55657.0
2023-04-10 14:25:00,35.38,35.42,35.38,35.41,58584.0,34.532,34.571,34.532,34.5612,58584.0
2023-04-10 14:30:00,35.41,35.43,35.34,35.37,63346.0,34.5612,34.5808,34.4929,34.5222,63346.0
2023-04-10 14:35:00,35.37,35.38,35.34,35.34,82853.0,34.5222,34.532,34.4929,34.4929,82853.0
2023-04-10 14:40:00,35.35,35.35,35.3,35.32,28553.0,34.5027,34.5027,34.4539,34.4734,28553.0
2023-04-10 14:45:00,35.32,35.33,35.3,35.32,66612.0,34.4734,34.4832,34.4539,34.4734,66612.0
2023-04-10 14:50:00,35.33,35.44,35.33,35.41,142656.0,34.4832,34.5905,34.4832,34.5612,142656.0
2023-04-10 14:55:00,35.42,35.47,35.42,35.47,56387.0,34.571,34.6198,34.571,34.6198,56387.0
2023-04-10 15:00:00,35.47,35.52,35.47,35.51,103749.0,34.6198,34.6686,34.6198,34.6589,103749.0
2023-04-10 15:05:00,35.51,35.56,35.48,35.54,180110.0,34.6589,34.7077,34.6296,34.6881,180110.0
2023-04-10 15:10:00,35.55,35.57,35.51,35.53,104116.0,34.6979,34.7174,34.6589,34.6784,104116.0
2023-04-10 15:15:00,35.54,35.61,35.53,35.6,100236.0,34.6881,34.7565,34.6784,34.7467,100236.0
2023-04-10 15:20:00,35.61,35.62,35.57,35.58,136078.0,34.7565,34.7662,34.7174,34.7272,136078.0
2023-04-10 15:25:00,35.58,35.59,35.55,35.58,97779.0,34.7272,34.7369,34.6979,34.7272,97779.0
2023-04-10 15:30:00,35.58,35.65,35.57,35.65,162089.0,34.7272,34.7955,34.7174,34.7955,162089.0
2023-04-10 15:35:00,35.65,35.66,35.62,35.66,153943.0,34.7955,34.8053,34.7662,34.8053,153943.0
2023-04-10 15:40:00,35.66,35.72,35.65,35.66,262009.0,34.8053,34.8638,34.7955,34.8053,262009.0
2023-04-10 15:45:00,35.66,35.7,35.64,35.7,308788.0,34.8053,34.8443,34.7857,34.8443,308788.0
2023-04-10 15:50:00,35.7,35.72,35.65,35.66,411646.0,34.8443,34.8638,34.7955,34.8053,411646.0
2023-04-10 15:55:00,35.66,35.74,35.64,35.74,623670.0,34.8053,34.8833,34.7857,34.8833,623670.0
2023-04-11 09:30:00,35.88,35.97,35.66,35.67,249223.0,35.02,35.1078,34.8053,34.815,249223.0
2023-04-11 09:35:00,35.68,35.88,35.68,35.88,100942.0,34.8248,35.02,34.8248,35.02,100942.0
2023-04-11 09:40:00,35.88,35.9,35.67,35.74,165895.0,35.02,35.0395,34.815,34.8833,165895.0
2023-04-11 09:45:00,35.74,35.79,35.68,35.74,565239.0,34.8833,34.9321,34.8248,34.8833,565239.0
2023-04-11 09:50:00,35.73,35.74,35.58,35.62,335608.0,34.8736,34.8833,34.7272,34.7662,335608.0
2023-04-11 09:55:00,35.62,35.7,35.58,35.59,125699.0,34.7662,34.8443,34.7272,34.7369,125699.0
2023-04-11 10:00:00,35.59,35.65,35.48,35.58,174737.0,34.7369,34.7955,34.6296,34.7272,174737.0
2023-04-11 10:05:00,35.58,35.64,35.55,35.61,251857.0,34.7272,34.7857,34.6979,34.7565,251857.0
2023-04-11 10:10:00,35.6,35.64,35.47,35.57,353920.0,34.7467,34.7857,34.6198,34.7174,353920.0
2023-04-11 10:15:00,35.57,35.65,35.56,35.65,260247.0,34.7174,34.7955,34.7077,34.7955,260247.0
2023-04-11 10:20:00,35.65,35.69,35.52,35.65,371614.0,34.7955,34.8345,34.6686,34.7955,371614.0
2023-04-11 10:25:00,35.65,35.67,35.54,35.56,295508.0,34.7955,34.815,34.6881,34.7077,295508.0
2023-04-11 10:30:00,35.56,35.63,35.55,35.56,115100.0,34.7077,34.776,34.6979,34.7077,115100.0
2023-04-11 10:35:00,35.55,35.55,35.39,35.49,182360.0,34.6979,34.6979,34.5417,34.6393,182360.0
2023-04-11 10:40:00,35.48,35.62,35.44,35.54,110728.0,34.6296,34.7662,34.5905,34.6881,110728.0
2023-04-11 10:45:00,35.54,35.54,35.37,35.43,89962.0,34.6881,34.6881,34.5222,34.5808,89962.0
2023-04-11 10:50:00,35.43,35.55,35.43,35.43,159357.0,34.5808,34.6979,34.5808,34.5808,159357.0
2023-04-11 10:55:00,35.43,35.44,35.38,35.43,160541.0,34.5808,34.5905,34.532,34.5808,160541.0
2023-04-11 11:00:00,35.44,35.48,35.42,35.44,118686.0,34.5905,34.6296,34.571,34.5905,118686.0
2023-04-11 11:05:00,35.44,35.5,35.43,35.46,56670.0,34.5905,34.6491,34.5808,34.6101,56670.0
2023-04-11 11:10:00,35.46,35.5,35.41,35.5,66419.0,34.6101,34.6491,34.5612,34.6491,66419.0
2023-04-11 11:15:00,35.5,35.55,35.47,35.52,109512.0,34.6491,34.6979,34.6198,34.6686,109512.0
2023-04-11 11:20:00,35.52,35.57,35.52,35.57,73650.0,34.6686,34.7174,34.6686,34.7174,73650.0
2023-04-11 11:25:00,35.57,35.57,35.52,35.53,76568.0,34.7174,34.7174,34.6686,34.6784,76568.0
2023-04-11 11:30:00,35.54,35.56,35.49,35.52,123616.0,34.6881,34.7077,34.6393,34.6686,123616.0
2023-04-11 11:35:00,35.53,35.61,35.49,35.59,177441.0,34.6784,34.7565,34.6393,34.7369,177441.0
2023-04-11 11:40:00,35.59,35.6,35.53,35.55,152709.0,34.7369,34.7467,34.6784,34.6979,152709.0
2023-04-11 11:45:00,35.55,35.63,35.54,35.62,276789.0,34.6979,34.776,34.6881,34.7662,276789.0
2023-04-11 11:50:00,35.63,35.63,35.54,35.55,162973.0,34.776,34.776,34.6881,34.6979,162973.0
2023-04-11 11:55:00,35.55,35.56,35.48,35.53,211077.0,34.6979,34.7077,34.6296,34.6784,211077.0
2023-04-11 12:00:00,35.53,35.56,35.5,35.54,150801.0,34.6784,34.7077,34.6491,34.6881,150801.0
2023-04-11 12:05:00,35.54,35.56,35.49,35.51,262310.0,34.6881,34.7077,34.6393,34.6589,262310.0
2023-04-11 12:10:00,35.51,35.53,35.44,35.45,221512.0,34.6589,34.6784,34.5905,34.6003,221512.0
2023-04-11 12:15:00,35.45,35.46,35.37,35.45,208635.0,34.6003,34.6101,34.5222,34.6003,208635.0
2023-04-11 12:20:00,35.45,35.47,35.4,35.43,112937.0,34.6003,34.6198,34.5515,34.5808,112937.0
2023-04-11 12:25:00,35.43,35.43,35.36,35.42,178320.0,34.5808,34.5808,34.5124,34.571,178320.0
2023-04-11 12:30:00,35.42,35.46,35.4,35.41,113567.0,34.571,34.6101,34.5515,34.5612,113567.0
2023-04-11 12:35:00,35.41,35.44,35.36,35.38,120864.0,34.5612,34.5905,34.5124,34.532,120864.0
2023-04-11 12:40:00,35.38,35.42,35.37,35.41,69333.0,34.532,34.571,34.5222,34.5612,69333.0
2023-04-11 12:45:00,35.41,35.45,35.38,35.44,121513.0,34.5612,34.6003,34.532,34.5905,121513.0
2023-04-11 12:50:00,35.43,35.45,35.42,35.43,82571.0,34.5808,34.6003,34.571,34.5808,82571.0
2023-04-11 12:55:00,35.42,35.43,35.4,35.43,84179.0,34.571,34.5808,34.5515,34.5808,84179.0
2023-04-11 13:00:00,35.43,35.46,35.4,35.45,91384.0,34.5808,34.6101,34.5515,34.6003,91384.0
2023-04-11 13:05:00,35.45,35.49,35.44,35.48,73366.0,34.6003,34.6393,34.5905,34.6296,73366.0
2023-04-11 13:10:00,35.47,35.47,35.42,35.44,100876.0,34.6198,34.6198,34.571,34.5905,100876.0
2023-04-11 13:15:00,35.44,35.47,35.4,35.45,167991.0,34.5905,34.6198,34.5515,34.6003,167991.0
2023-04-11 13:20:00,35.45,35.45,35.39,35.44,83795.0,34.6003,34.6003,34.5417,34.5905,83795.0
2023-04-11 13:25:00,35.44,35.44,35.4,35.44,60428.0,34.5905,34.5905,34.5515,34.5905,60428.0
2023-04-11 13:30:00,35.44,35.46,35.43,35.44,87495.0,34.5905,34.6101,34.5808,34.5905,87495.0
2023-04-11 13:35:00,35.44,35.48,35.4,35.48,81366.0,34.5905,34.6296,34.5515,34.6296,81366.0
2023-04-11 13:40:00,35.48,35.51,35.46,35.5,71892.0,34.6296,34.6589,34.6101,34.6491,71892.0
2023-04-11 13:45:00,35.51,35.58,35.5,35.58,87899.0,34.6589,34.7272,34.6491,34.7272,87899.0
2023-04-11 13:50:00,35.59,35.6,35.49,35.5,179645.0,34.7369,34.7467,34.6393,34.6491,179645.0
2023-04-11 13:55:00,35.51,35.52,35.48,35.49,109578.0,34.6589,34.6686,34.6296,34.6393,109578.0
2023-04-11 14:00:00,35.49,35.51,35.46,35.48,87852.0,34.6393,34.6589,34.6101,34.6296,87852.0
2023-04-11 14:05:00,35.48,35.49,35.45,35.48,76065.0,34.6296,34.6393,34.6003,34.6296,76065.0
2023-04-11 14:10:00,35.48,35.52,35.47,35.48,77119.0,34.6296,34.6686,34.6198,34.6296,77119.0
2023-04-11 14:15:00,35.49,35.55,35.47,35.53,121455.0,34.6393,34.6979,34.6198,34.6784,121455.0
2023-04-11 14:20:00,35.52,35.56,35.5,35.52,126611.0,34.6686,34.7077,34.6491,34.6686,126611.0
2023-04-11 14:25:00,35.52,35.55,35.49,35.55,117045.0,34.6686,34.6979,34.6393,34.6979,117045.0
2023-04-11 14:30:00,35.55,35.57,35.51,35.55,150415.0,34.6979,34.7174,34.6589,34.6979,150415.0
2023-04-11 14:35:00,35.55,35.55,35.49,35.5,115610.0,34.6979,34.6979,34.6393,34.6491,115610.0
2023-04-11 14:40:00,35.5,35.55,35.5,35.52,91900.0,34.6491,34.6979,34.6491,34.6686,91900.0
2023-04-11 14:45:00,35.52,35.53,35.5,35.51,111497.0,34.6686,34.6784,34.6491,34.6589,111497.0
2023-04-11 14:50:00,35.51,35.53,35.5,35.52,195518.0,34.6589,34.6784,34.6491,34.6686,195518.0
2023-04-11 14:55:00,35.52,35.54,35.5,35.52,148912.0,34.6686,34.6881,34.6491,34.6686,148912.0
2023-04-11 15:00:00,35.52,35.53,35.5,35.52,122302.0,34.6686,34.6784,34.6491,34.6686,122302.0
2023-04-11 15:05:00,35.52,35.54,35.5,35.52,163613.0,34.6686,34.6881,34.6491,34.6686,163613.0
2023-04-11 15:10:00,35.52,35.57,35.5,35.54,145184.0,34.6686,34.7174,34.6491,34.6881,145184.0
2023-04-11 15:15:00,35.54,35.58,35.53,35.55,198359.0,34.6881,34.7272,34.6784,34.6979,198359.0
2023-04-11 15:20:00,35.55,35.57,35.49,35.5,538379.0,34.6979,34.7174,34.6393,34.6491,538379.0
2023-04-11 15:25:00,35.5,35.58,35.49,35.55,203515.0,34.6491,34.7272,34.6393,34.6979,203515.0
2023-04-11 15:30:00,35.55,35.58,35.51,35.54,222325.0,34.6979,34.7272,34.6589,34.6881,222325.0
2023-04-11 15:35:00,35.54,35.55,35.49,35.51,197579.0,34.6881,34.6979,34.6393,34.6589,197579.0
2023-04-11 15:40:00,35.51,35.52,35.42,35.44,316428.0,34.6589,34.6686,34.571,34.5905,316428.0
2023-04-11 15:45:00,35.43,35.47,35.4,35.45,384520.0,34.5808,34.6198,34.5515,34.6003,384520.0
2023-04-11 15:50:00,35.46,35.46,35.34,35.38,616527.0,34.6101,34.6101,34.4929,34.532,616527.0
2023-04-11 15:55:00,35.38,35.42,35.37,35.41,744587.0,34.532,34.571,34.5222,34.5612,744587.0
2023-04-12 09:30:00,35.99,36.06,35.77,35.78,302438.0,35.1273,35.1957,34.9126,34.9224,302438.0
2023-04-12 09:35:00,35.79,35.83,35.67,35.7,92235.0,34.9321,34.9712,34.815,34.8443,92235.0
2023-04-12 09:40:00,35.7,35.74,35.5,35.53,158844.0,34.8443,34.8833,34.6491,34.6784,158844.0
2023-04-12 09:45:00,35.54,35.57,35.25,35.38,140047.0,34.6881,34.7174,34.4051,34.532,140047.0
2023-04-12 09:50:00,35.38,35.4,35.31,35.33,143507.0,34.532,34.5515,34.4636,34.4832,143507.0
2023-04-12 09:55:00,35.33,35.4,35.26,35.27,72884.0,34.4832,34.5515,34.4148,34.4246,72884.0
2023-04-12 10:00:00,35.27,35.4,35.26,35.34,95627.0,34.4246,34.5515,34.4148,34.4929,95627.0
2023-04-12 10:05:00,35.35,35.38,35.27,35.34,81372.0,34.5027,34.532,34.4246,34.4929,81372.0
2023-04-12 10:10:00,35.34,35.39,35.27,35.28,59714.0,34.4929,34.5417,34.4246,34.4344,59714.0
2023-04-12 10:15:00,35.27,35.31,35.15,35.16,90689.0,34.4246,34.4636,34.3075,34.3172,90689.0
2023-04-12 10:20:00,35.16,35.21,35.09,35.1,126713.0,34.3172,34.366,34.2489,34.2587,126713.0
2023-04-12 10:25:00,35.1,35.12,35.01,35.1,162675.0,34.2587,34.2782,34.1708,34.2587,162675.0
2023-04-12 10:30:00,35.11,35.16,34.99,35.01,144229.0,34.2684,34.3172,34.1513,34.1708,144229.0
2023-04-12 10:35:00,35.01,35.04,34.93,35.02,135693.0,34.1708,34.2001,34.0928,34.1806,135693.0
2023-04-12 10:40:00,35.03,35.1,35.01,35.02,85437.0,34.1904,34.2587,34.1708,34.1806,85437.0
2023-04-12 10:45:00,35.01,35.1,34.99,35.03,109947.0,34.1708,34.2587,34.1513,34.1904,109947.0
2023-04-12 10:50:00,35.02,35.04,34.92,34.93,104325.0,34.1806,34.2001,34.083,34.0928,104325.0
2023-04-12 10:55:00,34.93,34.93,34.86,34.86,79056.0,34.0928,34.0928,34.0244,34.0244,79056.0
2023-04-12 11:00:00,34.86,34.92,34.8,34.81,112672.0,34.0244,34.083,33.9659,33.9756,112672.0
2023-04-12 11:05:00,34.8,34.82,34.72,34.75,82780.0,33.9659,33.9854,33.8878,33.9171,82780.0
2023-04-12 11:10:00,34.75,34.79,34.7,34.79,83545.0,33.9171,33.9561,33.8683,33.9561,83545.0
2023-04-12 11:15:00,34.78,34.86,34.78,34.83,68693.0,33.9463,34.0244,33.9463,33.9952,68693.0
2023-04-12 11:20:00,34.84,34.89,34.81,34.87,112195.0,34.0049,34.0537,33.9756,34.0342,112195.0
2023-04-12 11:25:00,34.88,34.98,34.85,34.98,118477.0,34.044,34.1416,34.0147,34.1416,118477.0
2023-04-12 11:30:00,34.98,35.02,34.89,34.92,123299.0,34.1416,34.1806,34.0537,34.083,123299.0
2023-04-12 11:35:00,34.91,34.95,34.89,34.89,105067.0,34.0732,34.1123,34.0537,34.0537,105067.0
2023-04-12 11:40:00,34.88,34.93,34.86,34.93,94354.0,34.044,34.0928,34.0244,34.0928,94354.0
2023-04-12 11:45:00,34.92,35.02,34.91,34.99,72681.0,34.083,34.1806,34.0732,34.1513,72681.0
2023-04-12 11:50:00,34.99,35.01,34.93,34.98,82637.0,34.1513,34.1708,34.0928,34.1416,82637.0
2023-04-12 11:55:00,34.98,35.04,34.97,35.03,89751.0,34.1416,34.2001,34.1318,34.1904,89751.0
2023-04-12 12:00:00,35.04,35.08,35.0,35.0,93429.0,34.2001,34.2392,34.1611,34.1611,93429.0
2023-04-12 12:05:00,35.0,35.02,34.96,35.0,54735.0,34.1611,34.1806,34.122,34.1611,54735.0
2023-04-12 12:10:00,34.99,35.05,34.98,35.0,92291.0,34.1513,34.2099,34.1416,34.1611,92291.0
2023-04-12 12:15:00,35.01,35.04,34.99,35.0,54537.0,34.1708,34.2001,34.1513,34.1611,54537.0
2023-04-12 12:20:00,35.0,35.02,34.97,34.98,76980.0,34.1611,34.1806,34.1318,34.1416,76980.0
2023-04-12 12:25:00,34.99,35.1,34.99,35.09,68822.0,34.1513,34.2587,34.1513,34.2489,68822.0
2023-04-12 12:30:00,35.1,35.11,35.06,35.06,100464.0,34.2587,34.2684,34.2196,34.2196,100464.0
2023-04-12 12:35:00,35.06,35.09,35.02,35.02,65886.0,34.2196,34.2489,34.1806,34.1806,65886.0
2023-04-12 12:40:00,35.03,35.03,34.99,35.02,63892.0,34.1904,34.1904,34.1513,34.1806,63892.0
2023-04-12 12:45:00,35.0,35.04,34.99,35.0,85490.0,34.1611,34.2001,34.1513,34.1611,85490.0
2023-04-12 12:50:00,35.01,35.03,34.97,35.02,54384.0,34.1708,34.1904,34.1318,34.1806,54384.0
2023-04-12 12:55:00,35.02,35.1,35.02,35.05,95757.0,34.1806,34.2587,34.1806,34.2099,95757.0
2023-04-12 13:00:00,35.06,35.09,35.02,35.05,60004.0,34.2196,34.2489,34.1806,34.2099,60004.0
2023-04-12 13:05:00,35.05,35.1,35.04,35.09,40358.0,34.2099,34.2587,34.2001,34.2489,40358.0
2023-04-12 13:10:00,35.09,35.12,35.07,35.09,63966.0,34.2489,34.2782,34.2294,34.2489,63966.0
2023-04-12 13:15:00,35.09,35.09,35.01,35.06,64088.0,34.2489,34.2489,34.1708,34.2196,64088.0
2023-04-12 13:20:00,35.06,35.08,35.01,35.02,57175.0,34.2196,34.2392,34.1708,34.1806,57175.0
2023-04-12 13:25:00,35.02,35.06,35.02,35.03,44579.0,34.1806,34.2196,34.1806,34.1904,44579.0
2023-04-12 13:30:00,35.04,35.08,35.02,35.07,38424.0,34.2001,34.2392,34.1806,34.2294,38424.0
2023-04-12 13:35:00,35.07,35.09,34.99,35.0,71230.0,34.2294,34.2489,34.1513,34.1611,71230.0
2023-04-12 13:40:00,35.0,35.02,34.98,34.99,34906.0,34.1611,34.1806,34.1416,34.1513,34906.0
2023-04-12 13:45:00,34.99,35.0,34.96,34.98,77197.0,34.1513,34.1611,34.122,34.1416,77197.0
2023-04-12 13:50:00,34.98,35.02,34.96,35.01,26444.0,34.1416,34.1806,34.122,34.1708,26444.0
2023-04-12 13:55:00,35.0,35.03,34.99,35.02,58876.0,34.1611,34.1904,34.1513,34.1806,58876.0
2023-04-12 14:00:00,35.03,35.07,34.95,34.98,86242.0,34.1904,34.2294,34.1123,34.1416,86242.0
2023-04-12 14:05:00,34.98,34.99,34.88,34.91,63998.0,34.1416,34.1513,34.044,34.0732,63998.0
2023-04-12 14:10:00,34.9,35.01,34.88,35.0,50876.0,34.0635,34.1708,34.044,34.1611,50876.0
2023-04-12 14:15:00,35.01,35.02,34.98,35.0,89752.0,34.1708,34.1806,34.1416,34.1611,89752.0
2023-04-12 14:20:00,35.01,35.03,34.96,34.97,38057.0,34.1708,34.1904,34.122,34.1318,38057.0
2023-04-12 14:25:00,34.97,34.97,34.78,34.8,94378.0,34.1318,34.1318,33.9463,33.9659,94378.0
2023-04-12 14:30:00,34.79,34.81,34.72,34.72,124750.0,33.9561,33.9756,33.8878,33.8878,124750.0
2023-04-12 14:35:00,34.72,34.75,34.67,34.7,139064.0,33.8878,33.9171,33.839,33.8683,139064.0
2023-04-12 14:40:00,34.69,34.79,34.68,34.79,82012.0,33.8585,33.9561,33.8487,33.9561,82012.0
2023-04-12 14:45:00,34.79,34.82,34.71,34.73,146144.0,33.9561,33.9854,33.878,33.8975,146144.0
2023-04-12 14:50:00,34.73,34.8,34.73,34.79,50296.0,33.8975,33.9659,33.8975,33.9561,50296.0
2023-04-12 14:55:00,34.79,34.83,34.78,34.79,41658.0,33.9561,33.9952,33.9463,33.9561,41658.0
2023-04-12 15:00:00,34.78,34.81,34.7,34.7,78219.0,33.9463,33.9756,33.8683,33.8683,78219.0
2023-04-12 15:05:00,34.71,34.77,34.7,34.73,66892.0,33.878,33.9366,33.8683,33.8975,66892.0
2023-04-12 15:10:00,34.73,34.73,34.63,34.65,103194.0,33.8975,33.8975,33.7999,33.8195,103194.0
2023-04-12 15:15:00,34.64,34.65,34.55,34.57,116827.0,33.8097,33.8195,33.7219,33.7414,116827.0
2023-04-12 15:20:00,34.56,34.61,34.55,34.6,84012.0,33.7316,33.7804,33.7219,33.7707,84012.0
2023-04-12 15:25:00,34.6,34.62,34.56,34.58,101426.0,33.7707,33.7902,33.7316,33.7511,101426.0
2023-04-12 15:30:00,34.58,34.65,34.56,34.64,126767.0,33.7511,33.8195,33.7316,33.8097,126767.0
2023-04-12 15:35:00,34.63,34.68,34.63,34.68,108744.0,33.7999,33.8487,33.7999,33.8487,108744.0
2023-04-12 15:40:00,34.67,34.69,34.64,34.66,114373.0,33.839,33.8585,33.8097,33.8292,114373.0
2023-04-12 15:45:00,34.67,34.7,34.55,34.58,298304.0,33.839,33.8683,33.7219,33.7511,298304.0
2023-04-12 15:50:00,34.57,34.64,34.52,34.59,411740.0,33.7414,33.8097,33.6926,33.7609,411740.0
2023-04-12 15:55:00,34.59,34.63,34.53,34.63,633063.0,33.7609,33.7999,33.7023,33.7999,633063.0
2023-04-13 09:30:00,34.56,34.57,34.01,34.14,450635.0,33.7316,33.7414,33.1948,33.3217,450635.0
2023-04-13 09:35:00,34.13,34.15,33.79,33.82,287218.0,33.3119,33.3314,32.9801,33.0094,287218.0
2023-04-13 09:40:00,33.81,34.04,33.8,33.96,475969.0,32.9996,33.2241,32.9898,33.146,475969.0
2023-04-13 09:45:00,33.97,33.98,33.85,33.97,259343.0,33.1558,33.1655,33.0386,33.1558,259343.0
2023-04-13 09:50:00,33.97,33.98,33.83,33.89,235228.0,33.1558,33.1655,33.0191,33.0777,235228.0
2023-04-13 09:55:00,33.9,33.95,33.77,33.83,243267.0,33.0874,33.1362,32.9606,33.0191,243267.0
2023-04-13 10:00:00,33.84,33.86,33.72,33.82,169003.0,33.0289,33.0484,32.9118,33.0094,169003.0
2023-04-13 10:05:00,33.82,33.91,33.76,33.89,185740.0,33.0094,33.0972,32.9508,33.0777,185740.0
2023-04-13 10:10:00,33.89,33.9,33.79,33.84,163002.0,33.0777,33.0874,32.9801,33.0289,163002.0
2023-04-13 10:15:00,33.84,33.96,33.84,33.88,275753.0,33.0289,33.146,33.0289,33.0679,275753.0
2023-04-13 10:20:00,33.88,34.03,33.85,34.0,219027.0,33.0679,33.2143,33.0386,33.185,219027.0
2023-04-13 10:25:00,33.99,34.17,33.92,34.16,397316.0,33.1753,33.351,33.107,33.3412,397316.0
2023-04-13 10:30:00,34.17,34.19,34.03,34.17,186800.0,33.351,33.3705,33.2143,33.351,186800.0
2023-04-13 10:35:00,34.17,34.29,34.16,34.22,170968.0,33.351,33.4681,33.3412,33.3998,170968.0
2023-04-13 10:40:00,34.22,34.23,34.11,34.19,128204.0,33.3998,33.4095,33.2924,33.3705,128204.0
2023-04-13 10:45:00,34.2,34.23,34.11,34.15,139481.0,33.3803,33.4095,33.2924,33.3314,139481.0
2023-04-13 10:50:00,34.16,34.25,34.15,34.2,135562.0,33.3412,33.4291,33.3314,33.3803,135562.0
2023-04-13 10:55:00,34.2,34.25,34.19,34.23,97897.0,33.3803,33.4291,33.3705,33.4095,97897.0
2023-04-13 11:00:00,34.23,34.26,34.2,34.23,121347.0,33.4095,33.4388,33.3803,33.4095,121347.0
2023-04-13 11:05:00,34.23,34.25,34.15,34.2,93990.0,33.4095,33.4291,33.3314,33.3803,93990.0
2023-04-13 11:10:00,34.2,34.28,34.18,34.25,70205.0,33.3803,33.4583,33.3607,33.4291,70205.0
2023-04-13 11:15:00,34.25,34.3,34.21,34.29,78122.0,33.4291,33.4779,33.39,33.4681,78122.0
2023-04-13 11:20:00,34.29,34.35,34.26,34.32,82393.0,33.4681,33.5267,33.4388,33.4974,82393.0
2023-04-13 11:25:00,34.32,34.37,34.23,34.37,168296.0,33.4974,33.5462,33.4095,33.5462,168296.0
2023-04-13 11:30:00,34.36,34.41,34.32,34.37,211257.0,33.5364,33.5852,33.4974,33.5462,211257.0
2023-04-13 11:35:00,34.36,34.43,34.34,34.38,106763.0,33.5364,33.6047,33.5169,33.5559,106763.0
2023-04-13 11:40:00,34.38,34.4,34.34,34.36,89676.0,33.5559,33.5755,33.5169,33.5364,89676.0
2023-04-13 11:45:00,34.36,34.43,34.3,34.3,99107.0,33.5364,33.6047,33.4779,33.4779,99107.0
2023-04-13 11:50:00,34.3,34.31,34.22,34.25,116132.0,33.4779,33.4876,33.3998,33.4291,116132.0
2023-04-13 11:55:00,34.25,34.31,34.24,34.3,62275.0,33.4291,33.4876,33.4193,33.4779,62275.0
2023-04-13 12:00:00,34.3,34.42,34.3,34.41,82569.0,33.4779,33.595,33.4779,33.5852,82569.0
2023-04-13 12:05:00,34.42,34.47,34.39,34.41,60450.0,33.595,33.6438,33.5657,33.5852,60450.0
2023-04-13 12:10:00,34.4,34.43,34.39,34.4,57834.0,33.5755,33.6047,33.5657,33.5755,57834.0
2023-04-13 12:15:00,34.4,34.49,34.38,34.46,136788.0,33.5755,33.6633,33.5559,33.634,136788.0
2023-04-13 12:20:00,34.47,34.6,34.46,34.58,81188.0,33.6438,33.7707,33.634,33.7511,81188.0
2023-04-13 12:25:00,34.58,34.61,34.56,34.59,74286.0,33.7511,33.7804,33.7316,33.7609,74286.0
2023-04-13 12:30:00,34.58,34.59,34.5,34.53,61741.0,33.7511,33.7609,33.6731,33.7023,61741.0
2023-04-13 12:35:00,34.52,34.55,34.49,34.54,80430.0,33.6926,33.7219,33.6633,33.7121,80430.0
2023-04-13 12:40:00,34.55,34.55,34.51,34.52,55424.0,33.7219,33.7219,33.6828,33.6926,55424.0
2023-04-13 12:45:00,34.52,34.53,34.47,34.48,53491.0,33.6926,33.7023,33.6438,33.6535,53491.0
2023-04-13 12:50:00,34.48,34.52,34.45,34.45,40083.0,33.6535,33.6926,33.6243,33.6243,40083.0
2023-04-13 12:55:00,34.45,34.46,34.43,34.45,54141.0,33.6243,33.634,33.6047,33.6243,54141.0
2023-04-13 13:00:00,34.45,34.47,34.37,34.45,79164.0,33.6243,33.6438,33.5462,33.6243,79164.0
2023-04-13 13:05:00,34.45,34.51,34.45,34.49,45968.0,33.6243,33.6828,33.6243,33.6633,45968.0
2023-04-13 13:10:00,34.48,34.55,34.48,34.52,50706.0,33.6535,33.7219,33.6535,33.6926,50706.0
2023-04-13 13:15:00,34.52,34.65,34.52,34.65,93650.0,33.6926,33.8195,33.6926,33.8195,93650.0
2023-04-13 13:20:00,34.65,34.67,34.59,34.62,119304.0,33.8195,33.839,33.7609,33.7902,119304.0
2023-04-13 13:25:00,34.63,34.63,34.59,34.62,85297.0,33.7999,33.7999,33.7609,33.7902,85297.0
2023-04-13 13:30:00,34.63,34.64,34.6,34.62,75939.0,33.7999,33.8097,33.7707,33.7902,75939.0
2023-04-13 13:35:00,34.62,34.63,34.5,34.52,109961.0,33.7902,33.7999,33.6731,33.6926,109961.0
2023-04-13 13:40:00,34.52,34.58,34.51,34.57,75097.0,33.6926,33.7511,33.6828,33.7414,75097.0
2023-04-13 13:45:00,34.57,34.59,34.51,34.55,107103.0,33.7414,33.7609,33.6828,33.7219,107103.0
2023-04-13 13:50:00,34.55,34.59,34.53,34.58,48027.0,33.7219,33.7609,33.7023,33.7511,48027.0
2023-04-13 13:55:00,34.58,34.59,34.52,34.56,48509.0,33.7511,33.7609,33.6926,33.7316,48509.0
2023-04-13 14:00:00,34.56,34.58,34.53,34.55,53378.0,33.7316,33.7511,33.7023,33.7219,53378.0
2023-04-13 14:05:00,34.55,34.6,34.55,34.59,55436.0,33.7219,33.7707,33.7219,33.7609,55436.0
2023-04-13 14:10:00,34.58,34.62,34.56,34.61,61956.0,33.7511,33.7902,33.7316,33.7804,61956.0
2023-04-13 14:15:00,34.61,34.69,34.61,34.65,131909.0,33.7804,33.8585,33.7804,33.8195,131909.0
2023-04-13 14:20:00,34.65,34.66,34.61,34.63,46163.0,33.8195,33.8292,33.7804,33.7999,46163.0
2023-04-13 14:25:00,34.63,34.65,34.61,34.63,59208.0,33.7999,33.8195,33.7804,33.7999,59208.0
2023-04-13 14:30:00,34.63,34.64,34.59,34.59,40221.0,33.7999,33.8097,33.7609,33.7609,40221.0
2023-04-13 14:35:00,34.59,34.61,34.56,34.56,44663.0,33.7609,33.7804,33.7316,33.7316,44663.0
2023-04-13 14:40:00,34.56,34.64,34.56,34.64,62574.0,33.7316,33.8097,33.7316,33.8097,62574.0
2023-04-13 14:45:00,34.64,34.64,34.58,34.58,98934.0,33.8097,33.8097,33.7511,33.7511,98934.0
2023-04-13 14:50:00,34.59,34.59,34.44,34.46,941685.0,33.7609,33.7609,33.6145,33.634,941685.0
2023-04-13 14:55:00,34.46,34.49,34.39,34.48,155962.0,33.634,33.6633,33.5657,33.6535,155962.0
2023-04-13 15:00:00,34.5,34.53,34.47,34.5,196312.0,33.6731,33.7023,33.6438,33.6731,196312.0
2023-04-13 15:05:00,34.51,34.51,34.45,34.49,74017.0,33.6828,33.6828,33.6243,33.6633,74017.0
2023-04-13 15:10:00,34.48,34.51,34.44,34.45,213382.0,33.6535,33.6828,33.6145,33.6243,213382.0
2023-04-13 15:15:00,34.45,34.53,34.44,34.5,98704.0,33.6243,33.7023,33.6145,33.6731,98704.0
2023-04-13 15:20:00,34.49,34.52,34.44,34.49,101604.0,33.6633,33.6926,33.6145,33.6633,101604.0
2023-04-13 15:25:00,34.48,34.52,34.48,34.5,199361.0,33.6535,33.6926,33.6535,33.6731,199361.0
2023-04-13 15:30:00,34.5,34.51,34.45,34.51,142750.0,33.6731,33.6828,33.6243,33.6828,142750.0
2023-04-13 15:35:00,34.51,34.51,34.44,34.45,95273.0,33.6828,33.6828,33.6145,33.6243,95273.0
2023-04-13 15:40:00,34.45,34.5,34.44,34.46,454415.0,33.6243,33.6731,33.6145,33.634,454415.0
2023-04-13 15:45:00,34.46,34.5,34.44,34.46,187934.0,33.634,33.6731,33.6145,33.634,187934.0
2023-04-13 15:50:00,34.47,34.54,34.45,34.51,327563.0,33.6438,33.7121,33.6243,33.6828,327563.0
2023-04-13 15:55:00,34.51,34.55,34.47,34.54,619741.0,33.6828,33.7219,33.6438,33.7121,619741.0
2023-04-14 09:30:00,34.75,35.11,34.75,35.02,422703.0,33.9171,34.2684,33.9171,34.1806,422703.0
2023-04-14 09:35:00,35.03,35.29,35.02,35.12,252385.0,34.1904,34.4441,34.1806,34.2782,252385.0
2023-04-14 09:40:00,35.15,35.18,34.93,35.16,155888.0,34.3075,34.3368,34.0928,34.3172,155888.0
2023-04-14 09:45:00,35.15,35.23,35.11,35.18,112235.0,34.3075,34.3856,34.2684,34.3368,112235.0
2023-04-14 09:50:00,35.18,35.25,35.1,35.12,128445.0,34.3368,34.4051,34.2587,34.2782,128445.0
2023-04-14 09:55:00,35.14,35.25,35.12,35.16,130801.0,34.2977,34.4051,34.2782,34.3172,130801.0
2023-04-14 10:00:00,35.14,35.18,35.04,35.06,95522.0,34.2977,34.3368,34.2001,34.2196,95522.0
2023-04-14 10:05:00,35.07,35.08,34.79,34.86,137773.0,34.2294,34.2392,33.9561,34.0244,137773.0
2023-04-14 10:10:00,34.87,34.99,34.85,34.86,62839.0,34.0342,34.1513,34.0147,34.0244,62839.0
2023-04-14 10:15:00,34.86,34.89,34.71,34.73,171401.0,34.0244,34.0537,33.878,33.8975,171401.0
2023-04-14 10:20:00,34.75,34.81,34.71,34.76,85585.0,33.9171,33.9756,33.878,33.9268,85585.0
2023-04-14 10:25:00,34.76,34.81,34.68,34.7,86627.0,33.9268,33.9756,33.8487,33.8683,86627.0
2023-04-14 10:30:00,34.71,34.74,34.61,34.62,100243.0,33.878,33.9073,33.7804,33.7902,100243.0
2023-04-14 10:35:00,34.62,34.69,34.54,34.68,133733.0,33.7902,33.8585,33.7121,33.8487,133733.0
2023-04-14 10:40:00,34.67,34.69,34.57,34.67,103970.0,33.839,33.8585,33.7414,33.839,103970.0
2023-04-14 10:45:00,34.68,34.74,34.63,34.67,88743.0,33.8487,33.9073,33.7999,33.839,88743.0
2023-04-14 10:50:00,34.65,34.72,34.64,34.65,58128.0,33.8195,33.8878,33.8097,33.8195,58128.0
2023-04-14 10:55:00,34.66,34.7,34.58,34.6,130289.0,33.8292,33.8683,33.7511,33.7707,130289.0
2023-04-14 11:00:00,34.6,34.61,34.53,34.56,75326.0,33.7707,33.7804,33.7023,33.7316,75326.0
2023-04-14 11:05:00,34.56,34.61,34.54,34.56,84482.0,33.7316,33.7804,33.7121,33.7316,84482.0
2023-04-14 11:10:00,34.57,34.65,34.57,34.59,62224.0,33.7414,33.8195,33.7414,33.7609,62224.0
2023-04-14 11:15:00,34.59,34.6,34.54,34.59,86548.0,33.7609,33.7707,33.7121,33.7609,86548.0
2023-04-14 11:20:00,34.6,34.61,34.57,34.59,31787.0,33.7707,33.7804,33.7414,33.7609,31787.0
2023-04-14 11:25:00,34.59,34.61,34.54,34.59,45960.0,33.7609,33.7804,33.7121,33.7609,45960.0
2023-04-14 11:30:00,34.59,34.63,34.55,34.58,56718.0,33.7609,33.7999,33.7219,33.7511,56718.0
2023-04-14 11:35:00,34.58,34.59,34.54,34.56,41884.0,33.7511,33.7609,33.7121,33.7316,41884.0
2023-04-14 11:40:00,34.56,34.61,34.54,34.55,77064.0,33.7316,33.7804,33.7121,33.7219,77064.0
2023-04-14 11:45:00,34.56,34.64,34.56,34.59,46725.0,33.7316,33.8097,33.7316,33.7609,46725.0
2023-04-14 11:50:00,34.59,34.64,34.54,34.61,74409.0,33.7609,33.8097,33.7121,33.7804,74409.0
2023-04-14 11:55:00,34.6,34.61,34.55,34.59,43062.0,33.7707,33.7804,33.7219,33.7609,43062.0
2023-04-14 12:00:00,34.59,34.6,34.5,34.51,80374.0,33.7609,33.7707,33.6731,33.6828,80374.0
2023-04-14 12:05:00,34.52,34.54,34.44,34.48,62570.0,33.6926,33.7121,33.6145,33.6535,62570.0
2023-04-14 12:10:00,34.48,34.49,34.41,34.43,56903.0,33.6535,33.6633,33.5852,33.6047,56903.0
2023-04-14 12:15:00,34.42,34.46,34.4,34.41,63453.0,33.595,33.634,33.5755,33.5852,63453.0
2023-04-14 12:20:00,34.4,34.47,34.37,34.42,77812.0,33.5755,33.6438,33.5462,33.595,77812.0
2023-04-14 12:25:00,34.42,34.43,34.37,34.38,82972.0,33.595,33.6047,33.5462,33.5559,82972.0
2023-04-14 12:30:00,34.39,34.39,34.35,34.38,58838.0,33.5657,33.5657,33.5267,33.5559,58838.0
2023-04-14 12:35:00,34.39,34.42,34.36,34.41,41990.0,33.5657,33.595,33.5364,33.5852,41990.0
2023-04-14 12:40:00,34.41,34.46,34.4,34.42,35148.0,33.5852,33.634,33.5755,33.595,35148.0
2023-04-14 12:45:00,34.42,34.42,34.33,34.35,71820.0,33.595,33.595,33.5071,33.5267,71820.0
2023-04-14 12:50:00,34.35,34.36,34.31,34.33,59705.0,33.5267,33.5364,33.4876,33.5071,59705.0
2023-04-14 12:55:00,34.33,34.36,34.3,34.32,40481.0,33.5071,33.5364,33.4779,33.4974,40481.0
2023-04-14 13:00:00,34.33,34.36,34.31,34.34,49548.0,33.5071,33.5364,33.4876,33.5169,49548.0
2023-04-14 13:05:00,34.35,34.38,34.34,34.37,57139.0,33.5267,33.5559,33.5169,33.5462,57139.0
2023-04-14 13:10:00,34.37,34.44,34.36,34.43,39822.0,33.5462,33.6145,33.5364,33.6047,39822.0
2023-04-14 13:15:00,34.43,34.52,34.43,34.51,77233.0,33.6047,33.6926,33.6047,33.6828,77233.0
2023-04-14 13:20:00,34.51,34.51,34.42,34.45,54602.0,33.6828,33.6828,33.595,33.6243,54602.0
2023-04-14 13:25:00,34.45,34.46,34.36,34.36,51493.0,33.6243,33.634,33.5364,33.5364,51493.0
2023-04-14 13:30:00,34.36,34.36,34.31,34.33,53309.0,33.5364,33.5364,33.4876,33.5071,53309.0
2023-04-14 13:35:00,34.33,34.33,34.26,34.28,55726.0,33.5071,33.5071,33.4388,33.4583,55726.0
2023-04-14 13:40:00,34.27,34.32,34.26,34.27,44403.0,33.4486,33.4974,33.4388,33.4486,44403.0
2023-04-14 13:45:00,34.27,34.29,34.25,34.29,30201.0,33.4486,33.4681,33.4291,33.4681,30201.0
2023-04-14 13:50:00,34.29,34.33,34.27,34.3,29861.0,33.4681,33.5071,33.4486,33.4779,29861.0
2023-04-14 13:55:00,34.3,34.34,34.29,34.34,39678.0,33.4779,33.5169,33.4681,33.5169,39678.0
2023-04-14 14:00:00,34.34,34.39,34.32,34.34,98011.0,33.5169,33.5657,33.4974,33.5169,98011.0
2023-04-14 14:05:00,34.33,34.38,34.32,34.38,46264.0,33.5071,33.5559,33.4974,33.5559,46264.0
2023-04-14 14:10:00,34.39,34.4,34.33,34.35,55729.0,33.5657,33.5755,33.5071,33.5267,55729.0
2023-04-14 14:15:00,34.34,34.38,34.34,34.34,33373.0,33.5169,33.5559,33.5169,33.5169,33373.0
2023-04-14 14:20:00,34.34,34.4,34.33,34.39,30165.0,33.5169,33.5755,33.5071,33.5657,30165.0
2023-04-14 14:25:00,34.38,34.41,34.36,34.4,54143.0,33.5559,33.5852,33.5364,33.5755,54143.0
2023-04-14 14:30:00,34.41,34.45,34.4,34.43,55535.0,33.5852,33.6243,33.5755,33.6047,55535.0
2023-04-14 14:35:00,34.44,34.46,34.39,34.39,54235.0,33.6145,33.634,33.5657,33.5657,54235.0
2023-04-14 14:40:00,34.38,34.43,34.36,34.42,67179.0,33.5559,33.6047,33.5364,33.595,67179.0
2023-04-14 14:45:00,34.43,34.44,34.38,34.44,61996.0,33.6047,33.6145,33.5559,33.6145,61996.0
2023-04-14 14:50:00,34.43,34.43,34.37,34.38,44540.0,33.6047,33.6047,33.5462,33.5559,44540.0
2023-04-14 14:55:00,34.38,34.42,34.37,34.41,42017.0,33.5559,33.595,33.5462,33.5852,42017.0
2023-04-14 15:00:00,34.41,34.44,34.39,34.4,59449.0,33.5852,33.6145,33.5657,33.5755,59449.0
2023-04-14 15:05:00,34.41,34.41,34.36,34.38,95131.0,33.5852,33.5852,33.5364,33.5559,95131.0
2023-04-14 15:10:00,34.39,34.39,34.32,34.34,50232.0,33.5657,33.5657,33.4974,33.5169,50232.0
2023-04-14 15:15:00,34.34,34.36,34.28,34.33,124150.0,33.5169,33.5364,33.4583,33.5071,124150.0
2023-04-14 15:20:00,34.33,34.39,34.3,34.38,81132.0,33.5071,33.5657,33.4779,33.5559,81132.0
2023-04-14 15:25:00,34.38,34.41,34.37,34.39,81963.0,33.5559,33.5852,33.5462,33.5657,81963.0
2023-04-14 15:30:00,34.4,34.45,34.38,34.44,117053.0,33.5755,33.6243,33.5559,33.6145,117053.0
2023-04-14 15:35:00,34.44,34.49,34.43,34.48,136955.0,33.6145,33.6633,33.6047,33.6535,136955.0
2023-04-14 15:40:00,34.48,34.53,34.47,34.52,160021.0,33.6535,33.7023,33.6438,33.6926,160021.0
2023-04-14 15:45:00,34.52,34.55,34.48,34.5,210384.0,33.6926,33.7219,33.6535,33.6731,210384.0
2023-04-14 15:50:00,34.5,34.5,34.45,34.48,379129.0,33.6731,33.6731,33.6243,33.6535,379129.0
2023-04-14 15:55:00,34.49,34.52,34.46,34.48,432873.0,33.6633,33.6926,33.634,33.6535,432873.0
2023-04-17 09:30:00,34.38,34.48,34.33,34.42,255132.0,33.5559,33.6535,33.5071,33.595,255132.0
2023-04-17 09:35:00,34.43,34.49,34.41,34.44,130231.0,33.6047,33.6633,33.5852,33.6145,130231.0
2023-04-17 09:40:00,34.44,34.68,34.4,34.67,129131.0,33.6145,33.8487,33.5755,33.839,129131.0
2023-04-17 09:45:00,34.66,34.73,34.59,34.72,251154.0,33.8292,33.8975,33.7609,33.8878,251154.0
2023-04-17 09:50:00,34.73,34.85,34.71,34.82,138404.0,33.8975,34.0147,33.878,33.9854,138404.0
2023-04-17 09:55:00,34.82,34.87,34.79,34.83,153762.0,33.9854,34.0342,33.9561,33.9952,153762.0
2023-04-17 10:00:00,34.83,34.95,34.81,34.87,296732.0,33.9952,34.1123,33.9756,34.0342,296732.0
2023-04-17 10:05:00,34.88,34.98,34.88,34.89,171189.0,34.044,34.1416,34.044,34.0537,171189.0
2023-04-17 10:10:00,34.9,34.99,34.87,34.92,142888.0,34.0635,34.1513,34.0342,34.083,142888.0
2023-04-17 10:15:00,34.91,34.95,34.81,34.88,89548.0,34.0732,34.1123,33.9756,34.044,89548.0
2023-04-17 10:20:00,34.87,34.95,34.86,34.94,46634.0,34.0342,34.1123,34.0244,34.1025,46634.0
2023-04-17 10:25:00,34.95,34.97,34.88,34.92,110884.0,34.1123,34.1318,34.044,34.083,110884.0
2023-04-17 10:30:00,34.91,35.02,34.88,34.94,94682.0,34.0732,34.1806,34.044,34.1025,94682.0
2023-04-17 10:35:00,34.93,34.98,34.89,34.91,139444.0,34.0928,34.1416,34.0537,34.0732,139444.0
2023-04-17 10:40:00,34.92,34.92,34.84,34.89,108123.0,34.083,34.083,34.0049,34.0537,108123.0
2023-04-17 10:45:00,34.89,34.89,34.83,34.86,74391.0,34.0537,34.0537,33.9952,34.0244,74391.0
2023-04-17 10:50:00,34.85,34.93,34.84,34.91,68385.0,34.0147,34.0928,34.0049,34.0732,68385.0
2023-04-17 10:55:00,34.91,34.93,34.85,34.93,165182.0,34.0732,34.0928,34.0147,34.0928,165182.0
2023-04-17 11:00:00,34.93,34.96,34.89,34.92,86279.0,34.0928,34.122,34.0537,34.083,86279.0
2023-04-17 11:05:00,34.92,34.95,34.87,34.87,57590.0,34.083,34.1123,34.0342,34.0342,57590.0
2023-04-17 11:10:00,34.88,34.88,34.82,34.83,56681.0,34.044,34.044,33.9854,33.9952,56681.0
2023-04-17 11:15:00,34.83,34.86,34.78,34.86,101193.0,33.9952,34.0244,33.9463,34.0244,101193.0
2023-04-17 11:20:00,34.85,34.92,34.83,34.88,82561.0,34.0147,34.083,33.9952,34.044,82561.0
2023-04-17 11:25:00,34.88,34.94,34.79,34.8,409784.0,34.044,34.1025,33.9561,33.9659,409784.0
2023-04-17 11:30:00,34.8,34.81,34.71,34.75,164463.0,33.9659,33.9756,33.878,33.9171,164463.0
2023-04-17 11:35:00,34.75,34.77,34.69,34.76,123480.0,33.9171,33.9366,33.8585,33.9268,123480.0
2023-04-17 11:40:00,34.76,34.8,34.69,34.72,155199.0,33.9268,33.9659,33.8585,33.8878,155199.0
2023-04-17 11:45:00,34.72,34.78,34.7,34.76,89659.0,33.8878,33.9463,33.8683,33.9268,89659.0
2023-04-17 11:50:00,34.75,34.84,34.75,34.84,45637.0,33.9171,34.0049,33.9171,34.0049,45637.0
2023-04-17 11:55:00,34.84,34.84,34.78,34.82,58666.0,34.0049,34.0049,33.9463,33.9854,58666.0
2023-04-17 12:00:00,34.82,34.91,34.81,34.84,58243.0,33.9854,34.0732,33.9756,34.0049,58243.0
2023-04-17 12:05:00,34.84,34.85,34.8,34.83,55807.0,34.0049,34.0147,33.9659,33.9952,55807.0
2023-04-17 12:10:00,34.83,34.86,34.81,34.83,41373.0,33.9952,34.0244,33.9756,33.9952,41373.0
2023-04-17 12:15:00,34.83,34.84,34.8,34.81,33430.0,33.9952,34.0049,33.9659,33.9756,33430.0
2023-04-17 12:20:00,34.81,34.83,34.78,34.82,52279.0,33.9756,33.9952,33.9463,33.9854,52279.0
2023-04-17 12:25:00,34.83,34.88,34.82,34.87,44315.0,33.9952,34.044,33.9854,34.0342,44315.0
2023-04-17 12:30:00,34.87,34.9,34.87,34.88,29660.0,34.0342,34.0635,34.0342,34.044,29660.0
2023-04-17 12:35:00,34.88,34.95,34.87,34.91,290299.0,34.044,34.1123,34.0342,34.0732,290299.0
2023-04-17 12:40:00,34.91,34.93,34.85,34.86,83878.0,34.0732,34.0928,34.0147,34.0244,83878.0
2023-04-17 12:45:00,34.86,34.91,34.84,34.87,57589.0,34.0244,34.0732,34.0049,34.0342,57589.0
2023-04-17 12:50:00,34.87,34.87,34.82,34.84,67692.0,34.0342,34.0342,33.9854,34.0049,67692.0
2023-04-17 12:55:00,34.84,34.88,34.83,34.84,223183.0,34.0049,34.044,33.9952,34.0049,223183.0
2023-04-17 13:00:00,34.85,34.87,34.83,34.84,38975.0,34.0147,34.0342,33.9952,34.0049,38975.0
2023-04-17 13:05:00,34.84,34.85,34.79,34.8,34466.0,34.0049,34.0147,33.9561,33.9659,34466.0
2023-04-17 13:10:00,34.8,34.8,34.77,34.79,44314.0,33.9659,33.9659,33.9366,33.9561,44314.0
2023-04-17 13:15:00,34.79,34.85,34.78,34.84,33817.0,33.9561,34.0147,33.9463,34.0049,33817.0
2023-04-17 13:20:00,34.84,34.85,34.83,34.84,20216.0,34.0049,34.0147,33.9952,34.0049,20216.0
2023-04-17 13:25:00,34.84,34.87,34.84,34.87,42424.0,34.0049,34.0342,34.0049,34.0342,42424.0
2023-04-17 13:30:00,34.88,34.91,34.87,34.9,29971.0,34.044,34.0732,34.0342,34.0635,29971.0
2023-04-17 13:35:00,34.89,34.94,34.88,34.93,41581.0,34.0537,34.1025,34.044,34.0928,41581.0
2023-04-17 13:40:00,34.93,34.93,34.85,34.87,41628.0,34.0928,34.0928,34.0147,34.0342,41628.0
2023-04-17 13:45:00,34.86,34.89,34.85,34.86,40143.0,34.0244,34.0537,34.0147,34.0244,40143.0
2023-04-17 13:50:00,34.86,34.86,34.79,34.8,34003.0,34.0244,34.0244,33.9561,33.9659,34003.0
2023-04-17 13:55:00,34.79,34.79,34.76,34.76,40617.0,33.9561,33.9561,33.9268,33.9268,40617.0
2023-04-17 14:00:00,34.77,34.77,34.7,34.72,97174.0,33.9366,33.9366,33.8683,33.8878,97174.0
2023-04-17 14:05:00,34.72,34.74,34.71,34.74,65857.0,33.8878,33.9073,33.878,33.9073,65857.0
2023-04-17 14:10:00,34.73,34.77,34.72,34.76,54171.0,33.8975,33.9366,33.8878,33.9268,54171.0
2023-04-17 14:15:00,34.76,34.76,34.72,34.75,67447.0,33.9268,33.9268,33.8878,33.9171,67447.0
2023-04-17 14:20:00,34.75,34.79,34.75,34.76,61737.0,33.9171,33.9561,33.9171,33.9268,61737.0
2023-04-17 14:25:00,34.76,34.76,34.73,34.75,45362.0,33.9268,33.9268,33.8975,33.9171,45362.0
2023-04-17 14:30:00,34.76,34.8,34.75,34.8,56362.0,33.9268,33.9659,33.9171,33.9659,56362.0
2023-04-17 14:35:00,34.8,34.8,34.78,34.79,76658.0,33.9659,33.9659,33.9463,33.9561,76658.0
2023-04-17 14:40:00,34.8,34.87,34.79,34.86,63412.0,33.9659,34.0342,33.9561,34.0244,63412.0
2023-04-17 14:45:00,34.86,34.9,34.85,34.9,49505.0,34.0244,34.0635,34.0147,34.0635,49505.0
2023-04-17 14:50:00,34.9,34.92,34.87,34.9,118715.0,34.0635,34.083,34.0342,34.0635,118715.0
2023-04-17 14:55:00,34.9,34.94,34.9,34.93,56537.0,34.0635,34.1025,34.0635,34.0928,56537.0
2023-04-17 15:00:00,34.93,35.0,34.91,35.0,136685.0,34.0928,34.1611,34.0732,34.1611,136685.0
2023-04-17 15:05:00,35.0,35.04,34.97,35.04,51792.0,34.1611,34.2001,34.1318,34.2001,51792.0
2023-04-17 15:10:00,35.04,35.05,35.02,35.04,68083.0,34.2001,34.2099,34.1806,34.2001,68083.0
2023-04-17 15:15:00,35.04,35.09,35.03,35.08,154909.0,34.2001,34.2489,34.1904,34.2392,154909.0
2023-04-17 15:20:00,35.08,35.11,35.04,35.07,142452.0,34.2392,34.2684,34.2001,34.2294,142452.0
2023-04-17 15:25:00,35.07,35.08,35.01,35.06,118077.0,34.2294,34.2392,34.1708,34.2196,118077.0
2023-04-17 15:30:00,35.06,35.07,35.01,35.05,120777.0,34.2196,34.2294,34.1708,34.2099,120777.0
2023-04-17 15:35:00,35.05,35.07,34.99,35.01,135442.0,34.2099,34.2294,34.1513,34.1708,135442.0
2023-04-17 15:40:00,35.0,35.03,34.98,35.0,127150.0,34.1611,34.1904,34.1416,34.1611,127150.0
2023-04-17 15:45:00,35.0,35.05,34.97,35.04,149306.0,34.1611,34.2099,34.1318,34.2001,149306.0
2023-04-17 15:50:00,35.05,35.1,35.05,35.08,232902.0,34.2099,34.2587,34.2099,34.2392,232902.0
2023-04-17 15:55:00,35.08,35.15,35.08,35.15,486315.0,34.2392,34.3075,34.2392,34.3075,486315.0
2023-04-18 09:30:00,35.45,35.46,35.29,35.44,286661.0,34.6003,34.6101,34.4441,34.5905,286661.0
2023-04-18 09:35:00,35.45,35.51,35.38,35.45,124808.0,34.6003,34.6589,34.532,34.6003,124808.0
2023-04-18 09:40:00,35.45,35.53,35.42,35.47,109382.0,34.6003,34.6784,34.571,34.6198,109382.0
2023-04-18 09:45:00,35.47,35.57,35.41,35.41,99966.0,34.6198,34.7174,34.5612,34.5612,99966.0
2023-04-18 09:50:00,35.41,35.42,35.25,35.3,134406.0,34.5612,34.571,34.4051,34.4539,134406.0
2023-04-18 09:55:00,35.31,35.33,35.15,35.16,319743.0,34.4636,34.4832,34.3075,34.3172,319743.0
2023-04-18 10:00:00,35.16,35.26,35.15,35.18,118225.0,34.3172,34.4148,34.3075,34.3368,118225.0
2023-04-18 10:05:00,35.17,35.37,35.17,35.32,127208.0,34.327,34.5222,34.327,34.4734,127208.0
2023-04-18 10:10:00,35.33,35.37,35.26,35.33,90626.0,34.4832,34.5222,34.4148,34.4832,90626.0
2023-04-18 10:15:00,35.32,35.37,35.3,35.33,84782.0,34.4734,34.5222,34.4539,34.4832,84782.0
2023-04-18 10:20:00,35.32,35.36,35.3,35.34,56999.0,34.4734,34.5124,34.4539,34.4929,56999.0
2023-04-18 10:25:00,35.34,35.34,35.19,35.2,92315.0,34.4929,34.4929,34.3465,34.3563,92315.0
2023-04-18 10:30:00,35.19,35.25,35.12,35.17,118921.0,34.3465,34.4051,34.2782,34.327,118921.0
2023-04-18 10:35:00,35.16,35.2,35.13,35.18,117538.0,34.3172,34.3563,34.288,34.3368,117538.0
2023-04-18 10:40:00,35.18,35.23,35.18,35.2,47369.0,34.3368,34.3856,34.3368,34.3563,47369.0
2023-04-18 10:45:00,35.2,35.24,35.13,35.13,76696.0,34.3563,34.3953,34.288,34.288,76696.0
2023-04-18 10:50:00,35.13,35.17,35.07,35.16,87520.0,34.288,34.327,34.2294,34.3172,87520.0
2023-04-18 10:55:00,35.16,35.22,35.13,35.19,68522.0,34.3172,34.3758,34.288,34.3465,68522.0
2023-04-18 11:00:00,35.2,35.26,35.19,35.2,96054.0,34.3563,34.4148,34.3465,34.3563,96054.0
2023-04-18 11:05:00,35.2,35.25,35.19,35.19,60111.0,34.3563,34.4051,34.3465,34.3465,60111.0
2023-04-18 11:10:00,35.18,35.22,35.15,35.21,53951.0,34.3368,34.3758,34.3075,34.366,53951.0
2023-04-18 11:15:00,35.2,35.25,35.19,35.2,51124.0,34.3563,34.4051,34.3465,34.3563,51124.0
2023-04-18 11:20:00,35.19,35.19,35.14,35.15,58282.0,34.3465,34.3465,34.2977,34.3075,58282.0
2023-04-18 11:25:00,35.16,35.23,35.15,35.22,80716.0,34.3172,34.3856,34.3075,34.3758,80716.0
2023-04-18 11:30:00,35.22,35.26,35.19,35.23,70491.0,34.3758,34.4148,34.3465,34.3856,70491.0
2023-04-18 11:35:00,35.23,35.28,35.17,35.17,99824.0,34.3856,34.4344,34.327,34.327,99824.0
2023-04-18 11:40:00,35.18,35.26,35.15,35.24,78728.0,34.3368,34.4148,34.3075,34.3953,78728.0
2023-04-18 11:45:00,35.23,35.25,35.21,35.22,44516.0,34.3856,34.4051,34.366,34.3758,44516.0
2023-04-18 11:50:00,35.21,35.22,35.16,35.18,44938.0,34.366,34.3758,34.3172,34.3368,44938.0
2023-04-18 11:55:00,35.19,35.23,35.15,35.22,55372.0,34.3465,34.3856,34.3075,34.3758,55372.0
2023-04-18 12:00:00,35.23,35.29,35.21,35.26,105135.0,34.3856,34.4441,34.366,34.4148,105135.0
2023-04-18 12:05:00,35.26,35.27,35.22,35.23,51579.0,34.4148,34.4246,34.3758,34.3856,51579.0
2023-04-18 12:10:00,35.23,35.31,35.22,35.3,44312.0,34.3856,34.4636,34.3758,34.4539,44312.0
2023-04-18 12:15:00,35.31,35.34,35.28,35.34,57473.0,34.4636,34.4929,34.4344,34.4929,57473.0
2023-04-18 12:20:00,35.34,35.35,35.31,35.34,52681.0,34.4929,34.5027,34.4636,34.4929,52681.0
2023-04-18 12:25:00,35.34,35.41,35.34,35.4,42695.0,34.4929,34.5612,34.4929,34.5515,42695.0
2023-04-18 12:30:00,35.41,35.41,35.34,35.37,91383.0,34.5612,34.5612,34.4929,34.5222,91383.0
2023-04-18 12:35:00,35.36,35.4,35.35,35.37,48885.0,34.5124,34.5515,34.5027,34.5222,48885.0
2023-04-18 12:40:00,35.37,35.41,35.36,35.39,40672.0,34.5222,34.5612,34.5124,34.5417,40672.0
2023-04-18 12:45:00,35.39,35.42,35.37,35.42,44135.0,34.5417,34.571,34.5222,34.571,44135.0
2023-04-18 12:50:00,35.41,35.43,35.29,35.33,87643.0,34.5612,34.5808,34.4441,34.4832,87643.0
2023-04-18 12:55:00,35.33,35.35,35.32,35.34,39504.0,34.4832,34.5027,34.4734,34.4929,39504.0
2023-04-18 13:00:00,35.35,35.37,35.32,35.36,45583.0,34.5027,34.5222,34.4734,34.5124,45583.0
2023-04-18 13:05:00,35.35,35.38,35.33,35.36,52161.0,34.5027,34.532,34.4832,34.5124,52161.0
2023-04-18 13:10:00,35.35,35.37,35.31,35.33,45044.0,34.5027,34.5222,34.4636,34.4832,45044.0
2023-04-18 13:15:00,35.32,35.35,35.3,35.34,37824.0,34.4734,34.5027,34.4539,34.4929,37824.0
2023-04-18 13:20:00,35.34,35.35,35.31,35.32,75867.0,34.4929,34.5027,34.4636,34.4734,75867.0
2023-04-18 13:25:00,35.32,35.36,35.31,35.34,57134.0,34.4734,34.5124,34.4636,34.4929,57134.0
2023-04-18 13:30:00,35.34,35.38,35.31,35.36,49253.0,34.4929,34.532,34.4636,34.5124,49253.0
2023-04-18 13:35:00,35.37,35.37,35.34,35.34,39709.0,34.5222,34.5222,34.4929,34.4929,39709.0
2023-04-18 13:40:00,35.34,35.37,35.34,35.37,38281.0,34.4929,34.5222,34.4929,34.5222,38281.0
2023-04-18 13:45:00,35.37,35.4,35.33,35.38,80070.0,34.5222,34.5515,34.4832,34.532,80070.0
2023-04-18 13:50:00,35.39,35.4,35.37,35.39,48377.0,34.5417,34.5515,34.5222,34.5417,48377.0
2023-04-18 13:55:00,35.4,35.4,35.35,35.36,63895.0,34.5515,34.5515,34.5027,34.5124,63895.0
2023-04-18 14:00:00,35.36,35.4,35.35,35.4,40453.0,34.5124,34.5515,34.5027,34.5515,40453.0
2023-04-18 14:05:00,35.4,35.4,35.35,35.37,51302.0,34.5515,34.5515,34.5027,34.5222,51302.0
2023-04-18 14:10:00,35.37,35.41,35.35,35.38,54934.0,34.5222,34.5612,34.5027,34.532,54934.0
2023-04-18 14:15:00,35.38,35.38,35.33,35.34,71387.0,34.532,34.532,34.4832,34.4929,71387.0
2023-04-18 14:20:00,35.34,35.44,35.33,35.43,76503.0,34.4929,34.5905,34.4832,34.5808,76503.0
2023-04-18 14:25:00,35.43,35.45,35.4,35.41,75813.0,34.5808,34.6003,34.5515,34.5612,75813.0
2023-04-18 14:30:00,35.42,35.45,35.4,35.41,52455.0,34.571,34.6003,34.5515,34.5612,52455.0
2023-04-18 14:35:00,35.42,35.43,35.4,35.4,55106.0,34.571,34.5808,34.5515,34.5515,55106.0
2023-04-18 14:40:00,35.41,35.43,35.37,35.4,79211.0,34.5612,34.5808,34.5222,34.5515,79211.0
2023-04-18 14:45:00,35.41,35.42,35.32,35.36,84156.0,34.5612,34.571,34.4734,34.5124,84156.0
2023-04-18 14:50:00,35.36,35.39,35.31,35.38,84312.0,34.5124,34.5417,34.4636,34.532,84312.0
2023-04-18 14:55:00,35.39,35.43,35.37,35.41,64969.0,34.5417,34.5808,34.5222,34.5612,64969.0
2023-04-18 15:00:00,35.41,35.46,35.4,35.46,77684.0,34.5612,34.6101,34.5515,34.6101,77684.0
2023-04-18 15:05:00,35.45,35.49,35.45,35.48,56176.0,34.6003,34.6393,34.6003,34.6296,56176.0
2023-04-18 15:10:00,35.48,35.53,35.48,35.53,84668.0,34.6296,34.6784,34.6296,34.6784,84668.0
2023-04-18 15:15:00,35.53,35.54,35.49,35.52,80804.0,34.6784,34.6881,34.6393,34.6686,80804.0
2023-04-18 15:20:00,35.52,35.53,35.48,35.48,52671.0,34.6686,34.6784,34.6296,34.6296,52671.0
2023-04-18 15:25:00,35.48,35.5,35.45,35.48,69451.0,34.6296,34.6491,34.6003,34.6296,69451.0
2023-04-18 15:30:00,35.48,35.49,35.43,35.47,102466.0,34.6296,34.6393,34.5808,34.6198,102466.0
2023-04-18 15:35:00,35.47,35.48,35.43,35.44,68320.0,34.6198,34.6296,34.5808,34.5905,68320.0
2023-04-18 15:40:00,35.44,35.49,35.42,35.49,110434.0,34.5905,34.6393,34.571,34.6393,110434.0
2023-04-18 15:45:00,35.48,35.5,35.44,35.45,195059.0,34.6296,34.6491,34.5905,34.6003,195059.0
2023-04-18 15:50:00,35.44,35.45,35.4,35.41,246706.0,34.5905,34.6003,34.5515,34.5612,246706.0
2023-04-18 15:55:00,35.41,35.43,35.31,35.31,762065.0,34.5612,34.5808,34.4636,34.4636,762065.0
2023-04-19 09:30:00,34.87,34.88,34.22,34.27,591619.0,34.0342,34.044,33.3998,33.4486,591619.0
2023-04-19 09:35:00,34.27,34.48,34.25,34.32,273871.0,33.4486,33.6535,33.4291,33.4974,273871.0
2023-04-19 09:40:00,34.32,34.42,34.29,34.31,234270.0,33.4974,33.595,33.4681,33.4876,234270.0
2023-04-19 09:45:00,34.31,34.37,34.24,34.25,261149.0,33.4876,33.5462,33.4193,33.4291,261149.0
2023-04-19 09:50:00,34.26,34.42,34.24,34.32,271500.0,33.4388,33.595,33.4193,33.4974,271500.0
2023-04-19 09:55:00,34.32,34.42,34.26,34.27,202421.0,33.4974,33.595,33.4388,33.4486,202421.0
2023-04-19 10:00:00,34.27,34.39,34.27,34.32,106794.0,33.4486,33.5657,33.4486,33.4974,106794.0
2023-04-19 10:05:00,34.32,34.45,34.27,34.41,190217.0,33.4974,33.6243,33.4486,33.5852,190217.0
2023-04-19 10:10:00,34.4,34.49,34.33,34.48,118043.0,33.5755,33.6633,33.5071,33.6535,118043.0
2023-04-19 10:15:00,34.47,34.48,34.37,34.43,126701.0,33.6438,33.6535,33.5462,33.6047,126701.0
2023-04-19 10:20:00,34.43,34.43,34.38,34.41,64727.0,33.6047,33.6047,33.5559,33.5852,64727.0
2023-04-19 10:25:00,34.41,34.45,34.38,34.41,61512.0,33.5852,33.6243,33.5559,33.5852,61512.0
2023-04-19 10:30:00,34.41,34.48,34.37,34.48,136651.0,33.5852,33.6535,33.5462,33.6535,136651.0
2023-04-19 10:35:00,34.48,34.53,34.43,34.47,103429.0,33.6535,33.7023,33.6047,33.6438,103429.0
2023-04-19 10:40:00,34.47,34.54,34.43,34.53,96517.0,33.6438,33.7121,33.6047,33.7023,96517.0
2023-04-19 10:45:00,34.53,34.55,34.42,34.43,71750.0,33.7023,33.7219,33.595,33.6047,71750.0
2023-04-19 10:50:00,34.43,34.5,34.42,34.48,104258.0,33.6047,33.6731,33.595,33.6535,104258.0
2023-04-19 10:55:00,34.48,34.53,34.48,34.51,50996.0,33.6535,33.7023,33.6535,33.6828,50996.0
2023-04-19 11:00:00,34.51,34.52,34.43,34.44,82133.0,33.6828,33.6926,33.6047,33.6145,82133.0
2023-04-19 11:05:00,34.44,34.46,34.4,34.45,78278.0,33.6145,33.634,33.5755,33.6243,78278.0
2023-04-19 11:10:00,34.45,34.55,34.44,34.54,82430.0,33.6243,33.7219,33.6145,33.7121,82430.0
2023-04-19 11:15:00,34.53,34.56,34.5,34.52,78096.0,33.7023,33.7316,33.6731,33.6926,78096.0
2023-04-19 11:20:00,34.52,34.52,34.44,34.46,72710.0,33.6926,33.6926,33.6145,33.634,72710.0
2023-04-19 11:25:00,34.46,34.52,34.43,34.51,77574.0,33.634,33.6926,33.6047,33.6828,77574.0
2023-04-19 11:30:00,34.51,34.57,34.49,34.56,183221.0,33.6828,33.7414,33.6633,33.7316,183221.0
2023-04-19 11:35:00,34.55,34.58,34.52,34.57,79563.0,33.7219,33.7511,33.6926,33.7414,79563.0
2023-04-19 11:40:00,34.58,34.6,34.55,34.57,116122.0,33.7511,33.7707,33.7219,33.7414,116122.0
2023-04-19 11:45:00,34.57,34.57,34.52,34.53,78027.0,33.7414,33.7414,33.6926,33.7023,78027.0
2023-04-19 11:50:00,34.53,34.54,34.47,34.48,50075.0,33.7023,33.7121,33.6438,33.6535,50075.0
2023-04-19 11:55:00,34.47,34.52,34.46,34.46,49352.0,33.6438,33.6926,33.634,33.634,49352.0
2023-04-19 12:00:00,34.47,34.54,34.47,34.5,53500.0,33.6438,33.7121,33.6438,33.6731,53500.0
2023-04-19 12:05:00,34.5,34.52,34.48,34.48,56293.0,33.6731,33.6926,33.6535,33.6535,56293.0
2023-04-19 12:10:00,34.48,34.55,34.48,34.55,27107.0,33.6535,33.7219,33.6535,33.7219,27107.0
2023-04-19 12:15:00,34.55,34.59,34.54,34.56,50482.0,33.7219,33.7609,33.7121,33.7316,50482.0
2023-04-19 12:20:00,34.57,34.61,34.56,34.59,59052.0,33.7414,33.7804,33.7316,33.7609,59052.0
2023-04-19 12:25:00,34.59,34.64,34.58,34.64,37333.0,33.7609,33.8097,33.7511,33.8097,37333.0
2023-04-19 12:30:00,34.65,34.66,34.6,34.62,62380.0,33.8195,33.8292,33.7707,33.7902,62380.0
2023-04-19 12:35:00,34.62,34.64,34.6,34.6,21687.0,33.7902,33.8097,33.7707,33.7707,21687.0
2023-04-19 12:40:00,34.61,34.67,34.6,34.62,61878.0,33.7804,33.839,33.7707,33.7902,61878.0
2023-04-19 12:45:00,34.62,34.64,34.59,34.6,42698.0,33.7902,33.8097,33.7609,33.7707,42698.0
2023-04-19 12:50:00,34.59,34.62,34.58,34.59,51751.0,33.7609,33.7902,33.7511,33.7609,51751.0
2023-04-19 12:55:00,34.59,34.6,34.56,34.57,27271.0,33.7609,33.7707,33.7316,33.7414,27271.0
2023-04-19 13:00:00,34.57,34.62,34.56,34.6,65283.0,33.7414,33.7902,33.7316,33.7707,65283.0
2023-04-19 13:05:00,34.59,34.64,34.59,34.61,52905.0,33.7609,33.8097,33.7609,33.7804,52905.0
2023-04-19 13:10:00,34.62,34.63,34.59,34.61,117584.0,33.7902,33.7999,33.7609,33.7804,117584.0
2023-04-19 13:15:00,34.62,34.64,34.53,34.54,118433.0,33.7902,33.8097,33.7023,33.7121,118433.0
2023-04-19 13:20:00,34.54,34.55,34.5,34.53,89111.0,33.7121,33.7219,33.6731,33.7023,89111.0
2023-04-19 13:25:00,34.53,34.55,34.51,34.55,83014.0,33.7023,33.7219,33.6828,33.7219,83014.0
2023-04-19 13:30:00,34.54,34.57,34.53,34.54,44222.0,33.7121,33.7414,33.7023,33.7121,44222.0
2023-04-19 13:35:00,34.53,34.57,34.52,34.57,72952.0,33.7023,33.7414,33.6926,33.7414,72952.0
2023-04-19 13:40:00,34.57,34.59,34.55,34.57,73542.0,33.7414,33.7609,33.7219,33.7414,73542.0
2023-04-19 13:45:00,34.57,34.59,34.55,34.58,51588.0,33.7414,33.7609,33.7219,33.7511,51588.0
2023-04-19 13:50:00,34.58,34.65,34.57,34.64,51501.0,33.7511,33.8195,33.7414,33.8097,51501.0
2023-04-19 13:55:00,34.64,34.68,34.63,34.68,86031.0,33.8097,33.8487,33.7999,33.8487,86031.0
2023-04-19 14:00:00,34.67,34.74,34.66,34.66,98834.0,33.839,33.9073,33.8292,33.8292,98834.0
2023-04-19 14:05:00,34.66,34.75,34.66,34.72,93754.0,33.8292,33.9171,33.8292,33.8878,93754.0
2023-04-19 14:10:00,34.73,34.73,34.65,34.66,45461.0,33.8975,33.8975,33.8195,33.8292,45461.0
2023-04-19 14:15:00,34.66,34.71,34.66,34.69,33028.0,33.8292,33.878,33.8292,33.8585,33028.0
2023-04-19 14:20:00,34.7,34.71,34.66,34.7,58606.0,33.8683,33.878,33.8292,33.8683,58606.0
2023-04-19 14:25:00,34.7,34.72,34.68,34.69,43158.0,33.8683,33.8878,33.8487,33.8585,43158.0
2023-04-19 14:30:00,34.69,34.71,34.65,34.66,48151.0,33.8585,33.878,33.8195,33.8292,48151.0
2023-04-19 14:35:00,34.66,34.68,34.63,34.65,36971.0,33.8292,33.8487,33.7999,33.8195,36971.0
2023-04-19 14:40:00,34.65,34.67,34.63,34.65,32191.0,33.8195,33.839,33.7999,33.8195,32191.0
2023-04-19 14:45:00,34.65,34.65,34.61,34.62,133060.0,33.8195,33.8195,33.7804,33.7902,133060.0
2023-04-19 14:50:00,34.61,34.65,34.6,34.64,77068.0,33.7804,33.8195,33.7707,33.8097,77068.0
2023-04-19 14:55:00,34.65,34.66,34.64,34.64,66410.0,33.8195,33.8292,33.8097,33.8097,66410.0
2023-04-19 15:00:00,34.64,34.65,34.6,34.62,68223.0,33.8097,33.8195,33.7707,33.7902,68223.0
2023-04-19 15:05:00,34.62,34.63,34.57,34.59,99383.0,33.7902,33.7999,33.7414,33.7609,99383.0
2023-04-19 15:10:00,34.6,34.63,34.58,34.62,89116.0,33.7707,33.7999,33.7511,33.7902,89116.0
2023-04-19 15:15:00,34.61,34.66,34.6,34.64,87512.0,33.7804,33.8292,33.7707,33.8097,87512.0
2023-04-19 15:20:00,34.64,34.67,34.62,34.66,102708.0,33.8097,33.839,33.7902,33.8292,102708.0
2023-04-19 15:25:00,34.66,34.69,34.64,34.68,54350.0,33.8292,33.8585,33.8097,33.8487,54350.0
2023-04-19 15:30:00,34.68,34.68,34.63,34.63,116561.0,33.8487,33.8487,33.7999,33.7999,116561.0
2023-04-19 15:35:00,34.63,34.64,34.58,34.58,158662.0,33.7999,33.8097,33.7511,33.7511,158662.0
2023-04-19 15:40:00,34.58,34.63,34.57,34.6,246667.0,33.7511,33.7999,33.7414,33.7707,246667.0
2023-04-19 15:45:00,34.61,34.61,34.51,34.54,263713.0,33.7804,33.7804,33.6828,33.7121,263713.0
2023-04-19 15:50:00,34.54,34.55,34.49,34.52,426458.0,33.7121,33.7219,33.6633,33.6926,426458.0
2023-04-19 15:55:00,34.52,34.58,34.51,34.58,750600.0,33.6926,33.7511,33.6828,33.7511,750600.0
2023-04-20 09:30:00,33.28,33.35,32.84,32.99,935107.0,32.4823,32.5506,32.0528,32.1993,935107.0
2023-04-20 09:35:00,33.0,33.08,32.92,33.01,301869.0,32.209,32.2871,32.1309,32.2188,301869.0
2023-04-20 09:40:00,33.02,33.2,33.0,33.09,463582.0,32.2285,32.4042,32.209,32.2969,463582.0
2023-04-20 09:45:00,33.09,33.2,33.01,33.12,410268.0,32.2969,32.4042,32.2188,32.3261,410268.0
2023-04-20 09:50:00,33.12,33.22,33.07,33.19,276991.0,32.3261,32.4237,32.2773,32.3945,276991.0
2023-04-20 09:55:00,33.18,33.19,33.07,33.13,320172.0,32.3847,32.3945,32.2773,32.3359,320172.0
2023-04-20 10:00:00,33.13,33.26,33.1,33.16,273827.0,32.3359,32.4628,32.3066,32.3652,273827.0
2023-04-20 10:05:00,33.16,33.18,33.09,33.13,209761.0,32.3652,32.3847,32.2969,32.3359,209761.0
2023-04-20 10:10:00,33.14,33.38,33.13,33.38,316193.0,32.3457,32.5799,32.3359,32.5799,316193.0
2023-04-20 10:15:00,33.38,33.48,33.31,33.38,237379.0,32.5799,32.6775,32.5116,32.5799,237379.0
2023-04-20 10:20:00,33.39,33.47,33.38,33.45,150446.0,32.5897,32.6677,32.5799,32.6482,150446.0
2023-04-20 10:25:00,33.44,33.55,33.44,33.52,105035.0,32.6385,32.7458,32.6385,32.7166,105035.0
2023-04-20 10:30:00,33.52,33.66,33.51,33.59,160693.0,32.7166,32.8532,32.7068,32.7849,160693.0
2023-04-20 10:35:00,33.59,33.61,33.5,33.55,127259.0,32.7849,32.8044,32.697,32.7458,127259.0
2023-04-20 10:40:00,33.55,33.62,33.52,33.6,114078.0,32.7458,32.8142,32.7166,32.7946,114078.0
2023-04-20 10:45:00,33.61,33.69,33.56,33.69,252527.0,32.8044,32.8825,32.7556,32.8825,252527.0
2023-04-20 10:50:00,33.69,33.73,33.65,33.66,165481.0,32.8825,32.9215,32.8434,32.8532,165481.0
2023-04-20 10:55:00,33.66,33.67,33.6,33.64,137320.0,32.8532,32.863,32.7946,32.8337,137320.0
2023-04-20 11:00:00,33.65,33.66,33.6,33.61,98839.0,32.8434,32.8532,32.7946,32.8044,98839.0
2023-04-20 11:05:00,33.6,33.61,33.5,33.54,150025.0,32.7946,32.8044,32.697,32.7361,150025.0
2023-04-20 11:10:00,33.53,33.54,33.5,33.52,96843.0,32.7263,32.7361,32.697,32.7166,96843.0
2023-04-20 11:15:00,33.52,33.52,33.38,33.39,127743.0,32.7166,32.7166,32.5799,32.5897,127743.0
2023-04-20 11:20:00,33.39,33.45,33.37,33.45,117159.0,32.5897,32.6482,32.5701,32.6482,117159.0
2023-04-20 11:25:00,33.45,33.5,33.41,33.48,165663.0,32.6482,32.697,32.6092,32.6775,165663.0
2023-04-20 11:30:00,33.48,33.48,33.36,33.36,110744.0,32.6775,32.6775,32.5604,32.5604,110744.0
2023-04-20 11:35:00,33.37,33.41,33.32,33.39,124910.0,32.5701,32.6092,32.5213,32.5897,124910.0
2023-04-20 11:40:00,33.39,33.46,33.38,33.41,99614.0,32.5897,32.658,32.5799,32.6092,99614.0
2023-04-20 11:45:00,33.4,33.43,33.36,33.4,101344.0,32.5994,32.6287,32.5604,32.5994,101344.0
2023-04-20 11:50:00,33.39,33.4,33.32,33.34,149893.0,32.5897,32.5994,32.5213,32.5409,149893.0
2023-04-20 11:55:00,33.33,33.37,33.31,33.33,114922.0,32.5311,32.5701,32.5116,32.5311,114922.0
2023-04-20 12:00:00,33.33,33.36,33.3,33.3,86861.0,32.5311,32.5604,32.5018,32.5018,86861.0
2023-04-20 12:05:00,33.3,33.3,33.26,33.27,108954.0,32.5018,32.5018,32.4628,32.4725,108954.0
2023-04-20 12:10:00,33.28,33.33,33.27,33.33,60095.0,32.4823,32.5311,32.4725,32.5311,60095.0
2023-04-20 12:15:00,33.32,33.34,33.26,33.28,76858.0,32.5213,32.5409,32.4628,32.4823,76858.0
2023-04-20 12:20:00,33.27,33.29,33.22,33.26,176893.0,32.4725,32.4921,32.4237,32.4628,176893.0
2023-04-20 12:25:00,33.25,33.32,33.24,33.3,82914.0,32.453,32.5213,32.4433,32.5018,82914.0
2023-04-20 12:30:00,33.29,33.32,33.26,33.3,73457.0,32.4921,32.5213,32.4628,32.5018,73457.0
2023-04-20 12:35:00,33.3,33.34,33.25,33.27,86642.0,32.5018,32.5409,32.453,32.4725,86642.0
2023-04-20 12:40:00,33.27,33.33,33.27,33.32,64647.0,32.4725,32.5311,32.4725,32.5213,64647.0
2023-04-20 12:45:00,33.32,33.37,33.31,33.37,63462.0,32.5213,32.5701,32.5116,32.5701,63462.0
2023-04-20 12:50:00,33.36,33.41,33.36,33.4,55529.0,32.5604,32.6092,32.5604,32.5994,55529.0
2023-04-20 12:55:00,33.39,33.45,33.39,33.44,72292.0,32.5897,32.6482,32.5897,32.6385,72292.0
2023-04-20 13:00:00,33.44,33.49,33.43,33.49,65044.0,32.6385,32.6873,32.6287,32.6873,65044.0
2023-04-20 13:05:00,33.48,33.52,33.48,33.52,38988.0,32.6775,32.7166,32.6775,32.7166,38988.0
2023-04-20 13:10:00,33.52,33.55,33.5,33.55,73234.0,32.7166,32.7458,32.697,32.7458,73234.0
2023-04-20 13:15:00,33.55,33.56,33.52,33.55,59509.0,32.7458,32.7556,32.7166,32.7458,59509.0
2023-04-20 13:20:00,33.55,33.55,33.48,33.48,49940.0,32.7458,32.7458,32.6775,32.6775,49940.0
2023-04-20 13:25:00,33.48,33.5,33.46,33.47,52678.0,32.6775,32.697,32.658,32.6677,52678.0
2023-04-20 13:30:00,33.47,33.47,33.42,33.43,47985.0,32.6677,32.6677,32.6189,32.6287,47985.0
2023-04-20 13:35:00,33.42,33.45,33.42,33.44,60443.0,32.6189,32.6482,32.6189,32.6385,60443.0
2023-04-20 13:40:00,33.44,33.45,33.41,33.43,37764.0,32.6385,32.6482,32.6092,32.6287,37764.0
2023-04-20 13:45:00,33.43,33.43,33.37,33.39,81926.0,32.6287,32.6287,32.5701,32.5897,81926.0
2023-04-20 13:50:00,33.38,33.43,33.37,33.41,97190.0,32.5799,32.6287,32.5701,32.6092,97190.0
2023-04-20 13:55:00,33.41,33.42,33.36,33.38,81768.0,32.6092,32.6189,32.5604,32.5799,81768.0
2023-04-20 14:00:00,33.37,33.38,33.31,33.32,82826.0,32.5701,32.5799,32.5116,32.5213,82826.0
2023-04-20 14:05:00,33.32,33.34,33.28,33.3,65482.0,32.5213,32.5409,32.4823,32.5018,65482.0
2023-04-20 14:10:00,33.3,33.33,33.28,33.29,30997.0,32.5018,32.5311,32.4823,32.4921,30997.0
2023-04-20 14:15:00,33.29,33.31,33.27,33.3,74957.0,32.4921,32.5116,32.4725,32.5018,74957.0
2023-04-20 14:20:00,33.3,33.3,33.26,33.27,74004.0,32.5018,32.5018,32.4628,32.4725,74004.0
2023-04-20 14:25:00,33.27,33.27,33.22,33.23,60047.0,32.4725,32.4725,32.4237,32.4335,60047.0
2023-04-20 14:30:00,33.23,33.25,33.18,33.22,107285.0,32.4335,32.453,32.3847,32.4237,107285.0
2023-04-20 14:35:00,33.22,33.22,33.15,33.19,130232.0,32.4237,32.4237,32.3554,32.3945,130232.0
2023-04-20 14:40:00,33.18,33.18,33.14,33.16,80897.0,32.3847,32.3847,32.3457,32.3652,80897.0
2023-04-20 14:45:00,33.16,33.21,33.15,33.19,115123.0,32.3652,32.414,32.3554,32.3945,115123.0
2023-04-20 14:50:00,33.18,33.24,33.18,33.22,115361.0,32.3847,32.4433,32.3847,32.4237,115361.0
2023-04-20 14:55:00,33.22,33.29,33.2,33.29,121932.0,32.4237,32.4921,32.4042,32.4921,121932.0
2023-04-20 15:00:00,33.29,33.35,33.25,33.26,158417.0,32.4921,32.5506,32.453,32.4628,158417.0
2023-04-20 15:05:00,33.26,33.26,33.21,33.22,77440.0,32.4628,32.4628,32.414,32.4237,77440.0
2023-04-20 15:10:00,33.23,33.27,33.19,33.21,242144.0,32.4335,32.4725,32.3945,32.414,242144.0
2023-04-20 15:15:00,33.2,33.27,33.2,33.23,169069.0,32.4042,32.4725,32.4042,32.4335,169069.0
2023-04-20 15:20:00,33.23,33.33,33.22,33.32,158411.0,32.4335,32.5311,32.4237,32.5213,158411.0
2023-04-20 15:25:00,33.32,33.36,33.3,33.34,135013.0,32.5213,32.5604,32.5018,32.5409,135013.0
2023-04-20 15:30:00,33.34,33.42,33.33,33.39,146098.0,32.5409,32.6189,32.5311,32.5897,146098.0
2023-04-20 15:35:00,33.39,33.39,33.33,33.38,175593.0,32.5897,32.5897,32.5311,32.5799,175593.0
2023-04-20 15:40:00,33.38,33.39,33.35,33.36,221558.0,32.5799,32.5897,32.5506,32.5604,221558.0
2023-04-20 15:45:00,33.35,33.41,33.33,33.41,209800.0,32.5506,32.6092,32.5311,32.6092,209800.0
2023-04-20 15:50:00,33.4,33.46,33.37,33.46,391400.0,32.5994,32.658,32.5701,32.658,391400.0
2023-04-20 15:55:00,33.45,33.55,33.45,33.54,916636.0,32.6482,32.7458,32.6482,32.7361,916636.0
2023-04-21 09:30:00,33.53,33.77,33.28,33.29,558653.0,32.7263,32.9606,32.4823,32.4921,558653.0
2023-04-21 09:35:00,33.28,33.28,33.13,33.15,272241.0,32.4823,32.4823,32.3359,32.3554,272241.0
2023-04-21 09:40:00,33.16,33.17,33.01,33.04,301684.0,32.3652,32.3749,32.2188,32.2481,301684.0
2023-04-21 09:45:00,33.05,33.19,33.0,33.14,481576.0,32.2578,32.3945,32.209,32.3457,481576.0
2023-04-21 09:50:00,33.13,33.15,33.0,33.04,176924.0,32.3359,32.3554,32.209,32.2481,176924.0
2023-04-21 09:55:00,33.05,33.08,33.0,33.02,168462.0,32.2578,32.2871,32.209,32.2285,168462.0
2023-04-21 10:00:00,33.02,33.15,32.97,33.13,235991.0,32.2285,32.3554,32.1797,32.3359,235991.0
2023-04-21 10:05:00,33.12,33.2,33.07,33.1,139554.0,32.3261,32.4042,32.2773,32.3066,139554.0
2023-04-21 10:10:00,33.1,33.2,33.06,33.16,128351.0,32.3066,32.4042,32.2676,32.3652,128351.0
2023-04-21 10:15:00,33.16,33.31,33.15,33.29,229136.0,32.3652,32.5116,32.3554,32.4921,229136.0
2023-04-21 10:20:00,33.29,33.31,33.17,33.22,193435.0,32.4921,32.5116,32.3749,32.4237,193435.0
2023-04-21 10:25:00,33.23,33.35,33.23,33.3,143614.0,32.4335,32.5506,32.4335,32.5018,143614.0
2023-04-21 10:30:00,33.31,33.53,33.3,33.53,290884.0,32.5116,32.7263,32.5018,32.7263,290884.0
2023-04-21 10:35:00,33.53,33.54,33.38,33.43,206453.0,32.7263,32.7361,32.5799,32.6287,206453.0
2023-04-21 10:40:00,33.43,33.47,33.33,33.33,108314.0,32.6287,32.6677,32.5311,32.5311,108314.0
2023-04-21 10:45:00,33.33,33.34,33.23,33.34,97432.0,32.5311,32.5409,32.4335,32.5409,97432.0
2023-04-21 10:50:00,33.33,33.33,33.24,33.26,74509.0,32.5311,32.5311,32.4433,32.4628,74509.0
2023-04-21 10:55:00,33.26,33.26,33.15,33.19,70232.0,32.4628,32.4628,32.3554,32.3945,70232.0
2023-04-21 11:00:00,33.19,33.31,33.15,33.29,159061.0,32.3945,32.5116,32.3554,32.4921,159061.0
2023-04-21 11:05:00,33.3,33.31,33.23,33.24,73729.0,32.5018,32.5116,32.4335,32.4433,73729.0
2023-04-21 11:10:00,33.25,33.29,33.23,33.29,56151.0,32.453,32.4921,32.4335,32.4921,56151.0
2023-04-21 11:15:00,33.29,33.37,33.26,33.37,45236.0,32.4921,32.5701,32.4628,32.5701,45236.0
2023-04-21 11:20:00,33.37,33.41,33.35,33.37,104117.0,32.5701,32.6092,32.5506,32.5701,104117.0
2023-04-21 11:25:00,33.36,33.37,33.31,33.36,41286.0,32.5604,32.5701,32.5116,32.5604,41286.0
2023-04-21 11:30:00,33.36,33.45,33.33,33.45,96418.0,32.5604,32.6482,32.5311,32.6482,96418.0
2023-04-21 11:35:00,33.44,33.45,33.32,33.34,60938.0,32.6385,32.6482,32.5213,32.5409,60938.0
2023-04-21 11:40:00,33.34,33.39,33.32,33.36,183766.0,32.5409,32.5897,32.5213,32.5604,183766.0
2023-04-21 11:45:00,33.36,33.43,33.29,33.32,195260.0,32.5604,32.6287,32.4921,32.5213,195260.0
2023-04-21 11:50:00,33.32,33.37,33.29,33.32,71086.0,32.5213,32.5701,32.4921,32.5213,71086.0
2023-04-21 11:55:00,33.32,33.38,33.29,33.37,74030.0,32.5213,32.5799,32.4921,32.5701,74030.0
2023-04-21 12:00:00,33.38,33.45,33.36,33.44,80116.0,32.5799,32.6482,32.5604,32.6385,80116.0
2023-04-21 12:05:00,33.44,33.46,33.35,33.36,62937.0,32.6385,32.658,32.5506,32.5604,62937.0
2023-04-21 12:10:00,33.35,33.44,33.33,33.41,84713.0,32.5506,32.6385,32.5311,32.6092,84713.0
2023-04-21 12:15:00,33.4,33.43,33.38,33.43,43016.0,32.5994,32.6287,32.5799,32.6287,43016.0
2023-04-21 12:20:00,33.43,33.44,33.35,33.38,56571.0,32.6287,32.6385,32.5506,32.5799,56571.0
2023-04-21 12:25:00,33.37,33.38,33.34,33.36,27911.0,32.5701,32.5799,32.5409,32.5604,27911.0
2023-04-21 12:30:00,33.36,33.4,33.33,33.4,86489.0,32.5604,32.5994,32.5311,32.5994,86489.0
2023-04-21 12:35:00,33.4,33.41,33.33,33.34,49628.0,32.5994,32.6092,32.5311,32.5409,49628.0
2023-04-21 12:40:00,33.34,33.36,33.33,33.36,27755.0,32.5409,32.5604,32.5311,32.5604,27755.0
2023-04-21 12:45:00,33.36,33.43,33.36,33.41,54413.0,32.5604,32.6287,32.5604,32.6092,54413.0
2023-04-21 12:50:00,33.42,33.44,33.4,33.43,57486.0,32.6189,32.6385,32.5994,32.6287,57486.0
2023-04-21 12:55:00,33.43,33.45,33.43,33.43,61107.0,32.6287,32.6482,32.6287,32.6287,61107.0
2023-04-21 13:00:00,33.44,33.47,33.41,33.43,65997.0,32.6385,32.6677,32.6092,32.6287,65997.0
2023-04-21 13:05:00,33.43,33.43,33.4,33.41,49367.0,32.6287,32.6287,32.5994,32.6092,49367.0
2023-04-21 13:10:00,33.41,33.41,33.37,33.37,41836.0,32.6092,32.6092,32.5701,32.5701,41836.0
2023-04-21 13:15:00,33.37,33.39,33.33,33.35,71792.0,32.5701,32.5897,32.5311,32.5506,71792.0
2023-04-21 13:20:00,33.34,33.38,33.33,33.34,60954.0,32.5409,32.5799,32.5311,32.5409,60954.0
2023-04-21 13:25:00,33.34,33.35,33.3,33.32,38437.0,32.5409,32.5506,32.5018,32.5213,38437.0
2023-04-21 13:30:00,33.32,33.39,33.31,33.39,56229.0,32.5213,32.5897,32.5116,32.5897,56229.0
2023-04-21 13:35:00,33.38,33.42,33.37,33.41,49323.0,32.5799,32.6189,32.5701,32.6092,49323.0
2023-04-21 13:40:00,33.41,33.45,33.4,33.43,92269.0,32.6092,32.6482,32.5994,32.6287,92269.0
2023-04-21 13:45:00,33.42,33.5,33.42,33.49,114267.0,32.6189,32.697,32.6189,32.6873,114267.0
2023-04-21 13:50:00,33.5,33.52,33.47,33.51,61728.0,32.697,32.7166,32.6677,32.7068,61728.0
2023-04-21 13:55:00,33.51,33.54,33.49,33.52,59734.0,32.7068,32.7361,32.6873,32.7166,59734.0
2023-04-21 14:00:00,33.52,33.55,33.51,33.51,165185.0,32.7166,32.7458,32.7068,32.7068,165185.0
2023-04-21 14:05:00,33.52,33.53,33.42,33.43,82674.0,32.7166,32.7263,32.6189,32.6287,82674.0
2023-04-21 14:10:00,33.43,33.47,33.42,33.45,95683.0,32.6287,32.6677,32.6189,32.6482,95683.0
2023-04-21 14:15:00,33.47,33.48,33.43,33.45,51275.0,32.6677,32.6775,32.6287,32.6482,51275.0
2023-04-21 14:20:00,33.44,33.45,33.42,33.43,62367.0,32.6385,32.6482,32.6189,32.6287,62367.0
2023-04-21 14:25:00,33.43,33.45,33.4,33.43,91900.0,32.6287,32.6482,32.5994,32.6287,91900.0
2023-04-21 14:30:00,33.43,33.43,33.39,33.41,92050.0,32.6287,32.6287,32.5897,32.6092,92050.0
2023-04-21 14:35:00,33.41,33.42,33.38,33.39,63122.0,32.6092,32.6189,32.5799,32.5897,63122.0
2023-04-21 14:40:00,33.38,33.4,33.37,33.4,56221.0,32.5799,32.5994,32.5701,32.5994,56221.0
2023-04-21 14:45:00,33.4,33.41,33.37,33.41,47537.0,32.5994,32.6092,32.5701,32.6092,47537.0
2023-04-21 14:50:00,33.41,33.43,33.4,33.41,59345.0,32.6092,32.6287,32.5994,32.6092,59345.0
2023-04-21 14:55:00,33.41,33.42,33.39,33.4,50859.0,32.6092,32.6189,32.5897,32.5994,50859.0
2023-04-21 15:00:00,33.4,33.42,33.36,33.38,63896.0,32.5994,32.6189,32.5604,32.5799,63896.0
2023-04-21 15:05:00,33.38,33.39,33.33,33.38,65610.0,32.5799,32.5897,32.5311,32.5799,65610.0
2023-04-21 15:10:00,33.38,33.42,33.38,33.41,81498.0,32.5799,32.6189,32.5799,32.6092,81498.0
2023-04-21 15:15:00,33.41,33.45,33.41,33.44,66573.0,32.6092,32.6482,32.6092,32.6385,66573.0
2023-04-21 15:20:00,33.44,33.48,33.43,33.48,42199.0,32.6385,32.6775,32.6287,32.6775,42199.0
2023-04-21 15:25:00,33.48,33.5,33.47,33.5,77529.0,32.6775,32.697,32.6677,32.697,77529.0
2023-04-21 15:30:00,33.5,33.53,33.48,33.51,134365.0,32.697,32.7263,32.6775,32.7068,134365.0
2023-04-21 15:35:00,33.51,33.55,33.5,33.5,153951.0,32.7068,32.7458,32.697,32.697,153951.0
2023-04-21 15:40:00,33.51,33.53,33.45,33.48,133798.0,32.7068,32.7263,32.6482,32.6775,133798.0
2023-04-21 15:45:00,33.47,33.49,33.43,33.47,211795.0,32.6677,32.6873,32.6287,32.6677,211795.0
2023-04-21 15:50:00,33.48,33.56,33.47,33.54,283261.0,32.6775,32.7556,32.6677,32.7361,283261.0
2023-04-21 15:55:00,33.54,33.57,33.54,33.55,578423.0,32.7361,32.7654,32.7361,32.7458,578423.0
2023-04-24 09:30:00,33.77,34.04,33.56,33.92,576828.0,32.9606,33.2241,32.7556,33.107,576828.0
2023-04-24 09:35:00,33.91,34.01,33.87,34.01,224037.0,33.0972,33.1948,33.0582,33.1948,224037.0
2023-04-24 09:40:00,34.01,34.12,33.94,34.03,249198.0,33.1948,33.3022,33.1265,33.2143,249198.0
2023-04-24 09:45:00,34.03,34.06,33.88,34.04,466994.0,33.2143,33.2436,33.0679,33.2241,466994.0
2023-04-24 09:50:00,34.04,34.1,33.99,34.07,180732.0,33.2241,33.2826,33.1753,33.2534,180732.0
2023-04-24 09:55:00,34.07,34.14,34.03,34.08,283462.0,33.2534,33.3217,33.2143,33.2631,283462.0
2023-04-24 10:00:00,34.08,34.09,33.94,34.02,187338.0,33.2631,33.2729,33.1265,33.2046,187338.0
2023-04-24 10:05:00,34.02,34.1,33.95,34.1,212190.0,33.2046,33.2826,33.1362,33.2826,212190.0
2023-04-24 10:10:00,34.09,34.32,34.05,34.3,407207.0,33.2729,33.4974,33.2338,33.4779,407207.0
2023-04-24 10:15:00,34.3,34.36,34.24,34.29,171701.0,33.4779,33.5364,33.4193,33.4681,171701.0
2023-04-24 10:20:00,34.29,34.31,34.16,34.19,124277.0,33.4681,33.4876,33.3412,33.3705,124277.0
2023-04-24 10:25:00,34.19,34.2,34.14,34.19,154743.0,33.3705,33.3803,33.3217,33.3705,154743.0
2023-04-24 10:30:00,34.2,34.27,34.19,34.2,149708.0,33.3803,33.4486,33.3705,33.3803,149708.0
2023-04-24 10:35:00,34.2,34.23,34.15,34.16,238171.0,33.3803,33.4095,33.3314,33.3412,238171.0
2023-04-24 10:40:00,34.16,34.16,33.95,33.96,262199.0,33.3412,33.3412,33.1362,33.146,262199.0
2023-04-24 10:45:00,33.95,34.01,33.94,34.01,136233.0,33.1362,33.1948,33.1265,33.1948,136233.0
2023-04-24 10:50:00,34.01,34.06,33.97,34.06,181473.0,33.1948,33.2436,33.1558,33.2436,181473.0
2023-04-24 10:55:00,34.06,34.14,34.05,34.13,249488.0,33.2436,33.3217,33.2338,33.3119,249488.0
2023-04-24 11:00:00,34.14,34.17,34.12,34.16,172975.0,33.3217,33.351,33.3022,33.3412,172975.0
2023-04-24 11:05:00,34.17,34.2,34.15,34.18,177286.0,33.351,33.3803,33.3314,33.3607,177286.0
2023-04-24 11:10:00,34.18,34.2,34.02,34.1,424653.0,33.3607,33.3803,33.2046,33.2826,424653.0
2023-04-24 11:15:00,34.1,34.12,34.01,34.08,296552.0,33.2826,33.3022,33.1948,33.2631,296552.0
2023-04-24 11:20:00,34.08,34.12,34.06,34.09,72948.0,33.2631,33.3022,33.2436,33.2729,72948.0
2023-04-24 11:25:00,34.09,34.14,34.06,34.08,108741.0,33.2729,33.3217,33.2436,33.2631,108741.0
2023-04-24 11:30:00,34.09,34.16,34.07,34.08,158672.0,33.2729,33.3412,33.2534,33.2631,158672.0
2023-04-24 11:35:00,34.07,34.09,34.01,34.01,99994.0,33.2534,33.2729,33.1948,33.1948,99994.0
2023-04-24 11:40:00,34.01,34.02,33.97,34.01,58318.0,33.1948,33.2046,33.1558,33.1948,58318.0
2023-04-24 11:45:00,34.0,34.01,33.96,33.99,57718.0,33.185,33.1948,33.146,33.1753,57718.0
2023-04-24 11:50:00,33.98,34.01,33.96,33.98,51274.0,33.1655,33.1948,33.146,33.1655,51274.0
2023-04-24 11:55:00,33.98,34.04,33.96,34.02,72173.0,33.1655,33.2241,33.146,33.2046,72173.0
2023-04-24 12:00:00,34.02,34.12,34.0,34.12,64855.0,33.2046,33.3022,33.185,33.3022,64855.0
2023-04-24 12:05:00,34.11,34.12,34.09,34.11,47424.0,33.2924,33.3022,33.2729,33.2924,47424.0
2023-04-24 12:10:00,34.12,34.15,34.07,34.08,122809.0,33.3022,33.3314,33.2534,33.2631,122809.0
2023-04-24 12:15:00,34.08,34.14,34.04,34.14,57802.0,33.2631,33.3217,33.2241,33.3217,57802.0
2023-04-24 12:20:00,34.14,34.18,34.13,34.18,69506.0,33.3217,33.3607,33.3119,33.3607,69506.0
2023-04-24 12:25:00,34.18,34.23,34.18,34.23,82570.0,33.3607,33.4095,33.3607,33.4095,82570.0
2023-04-24 12:30:00,34.23,34.26,34.22,34.23,147832.0,33.4095,33.4388,33.3998,33.4095,147832.0
2023-04-24 12:35:00,34.24,34.4,34.23,34.33,130173.0,33.4193,33.5755,33.4095,33.5071,130173.0
2023-04-24 12:40:00,34.33,34.35,34.28,34.28,60986.0,33.5071,33.5267,33.4583,33.4583,60986.0
2023-04-24 12:45:00,34.29,34.31,34.26,34.29,68845.0,33.4681,33.4876,33.4388,33.4681,68845.0
2023-04-24 12:50:00,34.29,34.31,34.2,34.23,121859.0,33.4681,33.4876,33.3803,33.4095,121859.0
2023-04-24 12:55:00,34.23,34.23,34.18,34.2,66319.0,33.4095,33.4095,33.3607,33.3803,66319.0
2023-04-24 13:00:00,34.2,34.22,34.16,34.19,55553.0,33.3803,33.3998,33.3412,33.3705,55553.0
2023-04-24 13:05:00,34.18,34.19,34.12,34.13,64017.0,33.3607,33.3705,33.3022,33.3119,64017.0
2023-04-24 13:10:00,34.13,34.17,34.12,34.14,48636.0,33.3119,33.351,33.3022,33.3217,48636.0
2023-04-24 13:15:00,34.13,34.19,34.13,34.16,111260.0,33.3119,33.3705,33.3119,33.3412,111260.0
2023-04-24 13:20:00,34.16,34.19,34.13,34.16,108708.0,33.3412,33.3705,33.3119,33.3412,108708.0
2023-04-24 13:25:00,34.16,34.21,34.16,34.18,57123.0,33.3412,33.39,33.3412,33.3607,57123.0
2023-04-24 13:30:00,34.18,34.21,34.17,34.19,56298.0,33.3607,33.39,33.351,33.3705,56298.0
2023-04-24 13:35:00,34.18,34.24,34.18,34.2,135461.0,33.3607,33.4193,33.3607,33.3803,135461.0
2023-04-24 13:40:00,34.2,34.22,34.17,34.18,59577.0,33.3803,33.3998,33.351,33.3607,59577.0
2023-04-24 13:45:00,34.18,34.2,34.16,34.18,72339.0,33.3607,33.3803,33.3412,33.3607,72339.0
2023-04-24 13:50:00,34.18,34.19,34.16,34.18,58233.0,33.3607,33.3705,33.3412,33.3607,58233.0
2023-04-24 13:55:00,34.19,34.22,34.17,34.18,68132.0,33.3705,33.3998,33.351,33.3607,68132.0
2023-04-24 14:00:00,34.18,34.21,34.17,34.2,77726.0,33.3607,33.39,33.351,33.3803,77726.0
2023-04-24 14:05:00,34.2,34.2,34.13,34.14,103519.0,33.3803,33.3803,33.3119,33.3217,103519.0
2023-04-24 14:10:00,34.15,34.16,34.12,34.16,83252.0,33.3314,33.3412,33.3022,33.3412,83252.0
2023-04-24 14:15:00,34.16,34.16,34.1,34.12,184963.0,33.3412,33.3412,33.2826,33.3022,184963.0
2023-04-24 14:20:00,34.12,34.14,34.11,34.12,108746.0,33.3022,33.3217,33.2924,33.3022,108746.0
2023-04-24 14:25:00,34.12,34.18,34.12,34.15,89162.0,33.3022,33.3607,33.3022,33.3314,89162.0
2023-04-24 14:30:00,34.16,34.17,34.11,34.17,86282.0,33.3412,33.351,33.2924,33.351,86282.0
2023-04-24 14:35:00,34.17,34.18,34.11,34.12,70718.0,33.351,33.3607,33.2924,33.3022,70718.0
2023-04-24 14:40:00,34.12,34.14,34.11,34.14,76494.0,33.3022,33.3217,33.2924,33.3217,76494.0
2023-04-24 14:45:00,34.14,34.17,34.11,34.17,96694.0,33.3217,33.351,33.2924,33.351,96694.0
2023-04-24 14:50:00,34.16,34.2,34.16,34.18,101174.0,33.3412,33.3803,33.3412,33.3607,101174.0
2023-04-24 14:55:00,34.18,34.21,34.17,34.19,56172.0,33.3607,33.39,33.351,33.3705,56172.0
2023-04-24 15:00:00,34.19,34.22,34.18,34.2,91540.0,33.3705,33.3998,33.3607,33.3803,91540.0
2023-04-24 15:05:00,34.2,34.23,34.17,34.18,97279.0,33.3803,33.4095,33.351,33.3607,97279.0
2023-04-24 15:10:00,34.19,34.23,34.17,34.2,174815.0,33.3705,33.4095,33.351,33.3803,174815.0
2023-04-24 15:15:00,34.2,34.22,34.16,34.22,118723.0,33.3803,33.3998,33.3412,33.3998,118723.0
2023-04-24 15:20:00,34.22,34.32,34.21,34.32,119276.0,33.3998,33.4974,33.39,33.4974,119276.0
2023-04-24 15:25:00,34.31,34.38,34.29,34.3,263029.0,33.4876,33.5559,33.4681,33.4779,263029.0
2023-04-24 15:30:00,34.29,34.33,34.25,34.25,131530.0,33.4681,33.5071,33.4291,33.4291,131530.0
2023-04-24 15:35:00,34.25,34.25,34.17,34.2,203989.0,33.4291,33.4291,33.351,33.3803,203989.0
2023-04-24 15:40:00,34.2,34.3,34.19,34.3,238794.0,33.3803,33.4779,33.3705,33.4779,238794.0
2023-04-24 15:45:00,34.29,34.38,34.29,34.38,281029.0,33.4681,33.5559,33.4681,33.5559,281029.0
2023-04-24 15:50:00,34.37,34.37,34.29,34.34,562466.0,33.5462,33.5462,33.4681,33.5169,562466.0
2023-04-24 15:55:00,34.33,34.4,34.28,34.28,1103373.0,33.5071,33.5755,33.4583,33.4583,1103373.0
2023-04-25 09:30:00,33.99,34.08,33.23,33.85,2533295.0,33.1753,33.2631,32.4335,33.0386,2533295.0
2023-04-25 09:35:00,33.85,33.87,33.5,33.64,928051.0,33.0386,33.0582,32.697,32.8337,928051.0
2023-04-25 09:40:00,33.64,33.85,33.45,33.5,972091.0,32.8337,33.0386,32.6482,32.697,972091.0
2023-04-25 09:45:00,33.52,33.53,33.22,33.35,1058140.0,32.7166,32.7263,32.4237,32.5506,1058140.0
2023-04-25 09:50:00,33.35,33.55,33.23,33.37,747989.0,32.5506,32.7458,32.4335,32.5701,747989.0
2023-04-25 09:55:00,33.37,33.65,33.35,33.64,580511.0,32.5701,32.8434,32.5506,32.8337,580511.0
2023-04-25 10:00:00,33.64,33.92,33.61,33.69,598409.0,32.8337,33.107,32.8044,32.8825,598409.0
2023-04-25 10:05:00,33.69,33.72,33.57,33.63,505867.0,32.8825,32.9118,32.7654,32.8239,505867.0
2023-04-25 10:10:00,33.62,33.63,33.32,33.4,856439.0,32.8142,32.8239,32.5213,32.5994,856439.0
2023-04-25 10:15:00,33.39,33.52,33.25,33.26,465218.0,32.5897,32.7166,32.453,32.4628,465218.0
2023-04-25 10:20:00,33.25,33.37,33.21,33.26,538546.0,32.453,32.5701,32.414,32.4628,538546.0
2023-04-25 10:25:00,33.26,33.38,33.22,33.33,393921.0,32.4628,32.5799,32.4237,32.5311,393921.0
2023-04-25 10:30:00,33.33,33.36,33.23,33.31,667329.0,32.5311,32.5604,32.4335,32.5116,667329.0
2023-04-25 10:35:00,33.31,33.37,33.25,33.27,365363.0,32.5116,32.5701,32.453,32.4725,365363.0
2023-04-25 10:40:00,33.27,33.33,33.24,33.26,442869.0,32.4725,32.5311,32.4433,32.4628,442869.0
2023-04-25 10:45:00,33.26,33.46,33.17,33.41,544537.0,32.4628,32.658,32.3749,32.6092,544537.0
2023-04-25 10:50:00,33.41,33.48,33.32,33.36,531985.0,32.6092,32.6775,32.5213,32.5604,531985.0
2023-04-25 10:55:00,33.36,33.45,33.34,33.45,387469.0,32.5604,32.6482,32.5409,32.6482,387469.0
2023-04-25 11:00:00,33.45,33.49,33.39,33.45,476116.0,32.6482,32.6873,32.5897,32.6482,476116.0
2023-04-25 11:05:00,33.46,33.65,33.39,33.59,714858.0,32.658,32.8434,32.5897,32.7849,714858.0
2023-04-25 11:10:00,33.6,33.71,33.51,33.68,456864.0,32.7946,32.902,32.7068,32.8727,456864.0
2023-04-25 11:15:00,33.69,33.69,33.42,33.48,320048.0,32.8825,32.8825,32.6189,32.6775,320048.0
2023-04-25 11:20:00,33.48,33.51,33.35,33.41,176295.0,32.6775,32.7068,32.5506,32.6092,176295.0
2023-04-25 11:25:00,33.41,33.42,33.34,33.39,306006.0,32.6092,32.6189,32.5409,32.5897,306006.0
2023-04-25 11:30:00,33.38,33.38,33.17,33.18,321212.0,32.5799,32.5799,32.3749,32.3847,321212.0
2023-04-25 11:35:00,33.17,33.3,33.1,33.27,452138.0,32.3749,32.5018,32.3066,32.4725,452138.0
2023-04-25 11:40:00,33.27,33.35,33.21,33.33,209279.0,32.4725,32.5506,32.414,32.5311,209279.0
2023-04-25 11:45:00,33.33,33.41,33.32,33.34,179723.0,32.5311,32.6092,32.5213,32.5409,179723.0
2023-04-25 11:50:00,33.35,33.37,33.3,33.36,183611.0,32.5506,32.5701,32.5018,32.5604,183611.0
2023-04-25 11:55:00,33.37,33.39,33.3,33.36,145062.0,32.5701,32.5897,32.5018,32.5604,145062.0
2023-04-25 12:00:00,33.37,33.41,33.35,33.38,84993.0,32.5701,32.6092,32.5506,32.5799,84993.0
2023-04-25 12:05:00,33.38,33.4,33.35,33.36,211537.0,32.5799,32.5994,32.5506,32.5604,211537.0
2023-04-25 12:10:00,33.37,33.37,33.28,33.33,204257.0,32.5701,32.5701,32.4823,32.5311,204257.0
2023-04-25 12:15:00,33.32,33.32,33.23,33.26,316817.0,32.5213,32.5213,32.4335,32.4628,316817.0
2023-04-25 12:20:00,33.26,33.29,33.19,33.26,259839.0,32.4628,32.4921,32.3945,32.4628,259839.0
2023-04-25 12:25:00,33.26,33.29,33.21,33.27,107613.0,32.4628,32.4921,32.414,32.4725,107613.0
2023-04-25 12:30:00,33.27,33.33,33.22,33.23,88790.0,32.4725,32.5311,32.4237,32.4335,88790.0
2023-04-25 12:35:00,33.23,33.31,33.23,33.25,79097.0,32.4335,32.5116,32.4335,32.453,79097.0
2023-04-25 12:40:00,33.26,33.33,33.24,33.28,144698.0,32.4628,32.5311,32.4433,32.4823,144698.0
2023-04-25 12:45:00,33.27,33.28,33.22,33.22,124617.0,32.4725,32.4823,32.4237,32.4237,124617.0
2023-04-25 12:50:00,33.22,33.25,33.16,33.17,112878.0,32.4237,32.453,32.3652,32.3749,112878.0
2023-04-25 12:55:00,33.17,33.23,33.15,33.2,110227.0,32.3749,32.4335,32.3554,32.4042,110227.0
2023-04-25 13:00:00,33.2,33.26,33.2,33.23,58675.0,32.4042,32.4628,32.4042,32.4335,58675.0
2023-04-25 13:05:00,33.23,33.23,33.13,33.16,107845.0,32.4335,32.4335,32.3359,32.3652,107845.0
2023-04-25 13:10:00,33.16,33.17,33.08,33.14,243821.0,32.3652,32.3749,32.2871,32.3457,243821.0
2023-04-25 13:15:00,33.15,33.16,33.01,33.03,418341.0,32.3554,32.3652,32.2188,32.2383,418341.0
2023-04-25 13:20:00,33.02,33.06,32.98,33.01,310172.0,32.2285,32.2676,32.1895,32.2188,310172.0
2023-04-25 13:25:00,33.01,33.05,32.95,33.02,277041.0,32.2188,32.2578,32.1602,32.2285,277041.0
2023-04-25 13:30:00,33.02,33.03,32.9,32.94,280922.0,32.2285,32.2383,32.1114,32.1505,280922.0
2023-04-25 13:35:00,32.94,32.95,32.86,32.87,154369.0,32.1505,32.1602,32.0724,32.0821,154369.0
2023-04-25 13:40:00,32.86,32.9,32.82,32.9,161464.0,32.0724,32.1114,32.0333,32.1114,161464.0
2023-04-25 13:45:00,32.89,32.91,32.85,32.86,151428.0,32.1017,32.1212,32.0626,32.0724,151428.0
2023-04-25 13:50:00,32.85,32.86,32.71,32.73,384681.0,32.0626,32.0724,31.926,31.9455,384681.0
2023-04-25 13:55:00,32.72,32.95,32.68,32.92,340354.0,31.9357,32.1602,31.8967,32.1309,340354.0
2023-04-25 14:00:00,32.93,32.97,32.86,32.88,168956.0,32.1407,32.1797,32.0724,32.0919,168956.0
2023-04-25 14:05:00,32.86,32.92,32.86,32.9,108971.0,32.0724,32.1309,32.0724,32.1114,108971.0
2023-04-25 14:10:00,32.91,33.0,32.91,32.97,152974.0,32.1212,32.209,32.1212,32.1797,152974.0
2023-04-25 14:15:00,32.96,32.97,32.81,32.82,240977.0,32.17,32.1797,32.0236,32.0333,240977.0
2023-04-25 14:20:00,32.82,32.9,32.81,32.9,189605.0,32.0333,32.1114,32.0236,32.1114,189605.0
2023-04-25 14:25:00,32.9,33.01,32.89,33.01,167424.0,32.1114,32.2188,32.1017,32.2188,167424.0
2023-04-25 14:30:00,33.01,33.09,32.99,33.03,231536.0,32.2188,32.2969,32.1993,32.2383,231536.0
2023-04-25 14:35:00,33.03,33.1,33.01,33.03,131432.0,32.2383,32.3066,32.2188,32.2383,131432.0
2023-04-25 14:40:00,33.04,33.06,32.97,32.98,182802.0,32.2481,32.2676,32.1797,32.1895,182802.0
2023-04-25 14:45:00,32.98,33.02,32.96,32.99,69054.0,32.1895,32.2285,32.17,32.1993,69054.0
2023-04-25 14:50:00,32.98,33.02,32.87,32.95,157595.0,32.1895,32.2285,32.0821,32.1602,157595.0
2023-04-25 14:55:00,32.94,32.99,32.92,32.98,121549.0,32.1505,32.1993,32.1309,32.1895,121549.0
2023-04-25 15:00:00,32.98,33.09,32.98,33.01,185001.0,32.1895,32.2969,32.1895,32.2188,185001.0
2023-04-25 15:05:00,33.01,33.08,33.01,33.01,161178.0,32.2188,32.2871,32.2188,32.2188,161178.0
2023-04-25 15:10:00,33.02,33.04,32.93,32.93,146508.0,32.2285,32.2481,32.1407,32.1407,146508.0
2023-04-25 15:15:00,32.94,32.98,32.91,32.98,165773.0,32.1505,32.1895,32.1212,32.1895,165773.0
2023-04-25 15:20:00,32.98,33.01,32.95,33.0,270940.0,32.1895,32.2188,32.1602,32.209,270940.0
2023-04-25 15:25:00,33.0,33.01,32.85,32.87,152774.0,32.209,32.2188,32.0626,32.0821,152774.0
2023-04-25 15:30:00,32.87,32.89,32.81,32.81,246713.0,32.0821,32.1017,32.0236,32.0236,246713.0
2023-04-25 15:35:00,32.81,32.9,32.78,32.86,276092.0,32.0236,32.1114,31.9943,32.0724,276092.0
2023-04-25 15:40:00,32.86,32.89,32.76,32.77,182733.0,32.0724,32.1017,31.9748,31.9845,182733.0
2023-04-25 15:45:00,32.77,32.86,32.76,32.84,246765.0,31.9845,32.0724,31.9748,32.0528,246765.0
2023-04-25 15:50:00,32.84,32.89,32.77,32.81,582019.0,32.0528,32.1017,31.9845,32.0236,582019.0
2023-04-25 15:55:00,32.81,32.93,32.79,32.91,1317555.0,32.0236,32.1407,32.004,32.1212,1317555.0
2023-04-26 09:30:00,32.9,33.12,32.85,32.97,670016.0,32.1114,32.3261,32.0626,32.1797,670016.0
2023-04-26 09:35:00,32.95,33.08,32.83,32.84,581368.0,32.1602,32.2871,32.0431,32.0528,581368.0
2023-04-26 09:40:00,32.84,33.05,32.83,32.92,304713.0,32.0528,32.2578,32.0431,32.1309,304713.0
2023-04-26 09:45:00,32.92,32.99,32.74,32.77,369168.0,32.1309,32.1993,31.9552,31.9845,369168.0
2023-04-26 09:50:00,32.77,32.86,32.54,32.54,548300.0,31.9845,32.0724,31.76,31.76,548300.0
2023-04-26 09:55:00,32.55,32.65,32.45,32.54,512986.0,31.7698,31.8674,31.6722,31.76,512986.0
2023-04-26 10:00:00,32.53,32.67,32.5,32.65,285764.0,31.7503,31.8869,31.721,31.8674,285764.0
2023-04-26 10:05:00,32.65,32.79,32.65,32.73,268257.0,31.8674,32.004,31.8674,31.9455,268257.0
2023-04-26 10:10:00,32.74,32.83,32.54,32.55,371891.0,31.9552,32.0431,31.76,31.7698,371891.0
2023-04-26 10:15:00,32.55,32.56,32.39,32.41,347390.0,31.7698,31.7796,31.6136,31.6332,347390.0
2023-04-26 10:20:00,32.41,32.44,32.33,32.36,392395.0,31.6332,31.6624,31.5551,31.5844,392395.0
2023-04-26 10:25:00,32.36,32.4,32.32,32.38,171325.0,31.5844,31.6234,31.5453,31.6039,171325.0
2023-04-26 10:30:00,32.37,32.45,32.35,32.38,264941.0,31.5941,31.6722,31.5746,31.6039,264941.0
2023-04-26 10:35:00,32.37,32.52,32.36,32.51,204988.0,31.5941,31.7405,31.5844,31.7308,204988.0
2023-04-26 10:40:00,32.52,32.54,32.46,32.47,133891.0,31.7405,31.76,31.682,31.6917,133891.0
2023-04-26 10:45:00,32.47,32.59,32.46,32.57,149686.0,31.6917,31.8088,31.682,31.7893,149686.0
2023-04-26 10:50:00,32.57,32.66,32.54,32.59,120612.0,31.7893,31.8772,31.76,31.8088,120612.0
2023-04-26 10:55:00,32.59,32.65,32.59,32.6,78989.0,31.8088,31.8674,31.8088,31.8186,78989.0
2023-04-26 11:00:00,32.61,32.66,32.55,32.61,140064.0,31.8284,31.8772,31.7698,31.8284,140064.0
2023-04-26 11:05:00,32.61,32.79,32.59,32.76,214376.0,31.8284,32.004,31.8088,31.9748,214376.0
2023-04-26 11:10:00,32.76,32.79,32.7,32.78,127498.0,31.9748,32.004,31.9162,31.9943,127498.0
2023-04-26 11:15:00,32.78,32.85,32.72,32.82,238209.0,31.9943,32.0626,31.9357,32.0333,238209.0
2023-04-26 11:20:00,32.82,32.88,32.77,32.8,210575.0,32.0333,32.0919,31.9845,32.0138,210575.0
2023-04-26 11:25:00,32.8,32.81,32.62,32.66,175346.0,32.0138,32.0236,31.8381,31.8772,175346.0
2023-04-26 11:30:00,32.66,32.72,32.64,32.64,94329.0,31.8772,31.9357,31.8576,31.8576,94329.0
2023-04-26 11:35:00,32.65,32.69,32.61,32.69,130251.0,31.8674,31.9064,31.8284,31.9064,130251.0
2023-04-26 11:40:00,32.69,32.81,32.68,32.79,137096.0,31.9064,32.0236,31.8967,32.004,137096.0
2023-04-26 11:45:00,32.79,32.84,32.76,32.83,127169.0,32.004,32.0528,31.9748,32.0431,127169.0
2023-04-26 11:50:00,32.83,32.85,32.8,32.83,143520.0,32.0431,32.0626,32.0138,32.0431,143520.0
2023-04-26 11:55:00,32.84,32.86,32.75,32.78,92188.0,32.0528,32.0724,31.965,31.9943,92188.0
2023-04-26 12:00:00,32.78,32.81,32.74,32.8,102522.0,31.9943,32.0236,31.9552,32.0138,102522.0
2023-04-26 12:05:00,32.8,32.82,32.77,32.78,52995.0,32.0138,32.0333,31.9845,31.9943,52995.0
2023-04-26 12:10:00,32.77,32.78,32.68,32.73,154615.0,31.9845,31.9943,31.8967,31.9455,154615.0
2023-04-26 12:15:00,32.73,32.75,32.67,32.68,97902.0,31.9455,31.965,31.8869,31.8967,97902.0
2023-04-26 12:20:00,32.67,32.68,32.58,32.59,113393.0,31.8869,31.8967,31.7991,31.8088,113393.0
2023-04-26 12:25:00,32.59,32.62,32.56,32.59,122569.0,31.8088,31.8381,31.7796,31.8088,122569.0
2023-04-26 12:30:00,32.59,32.61,32.54,32.55,63860.0,31.8088,31.8284,31.76,31.7698,63860.0
2023-04-26 12:35:00,32.55,32.6,32.52,32.58,79562.0,31.7698,31.8186,31.7405,31.7991,79562.0
2023-04-26 12:40:00,32.59,32.66,32.58,32.66,56081.0,31.8088,31.8772,31.7991,31.8772,56081.0
2023-04-26 12:45:00,32.66,32.67,32.63,32.65,55373.0,31.8772,31.8869,31.8479,31.8674,55373.0
2023-04-26 12:50:00,32.66,32.66,32.6,32.64,58050.0,31.8772,31.8772,31.8186,31.8576,58050.0
2023-04-26 12:55:00,32.65,32.67,32.62,32.64,45596.0,31.8674,31.8869,31.8381,31.8576,45596.0
2023-04-26 13:00:00,32.63,32.67,32.59,32.65,103262.0,31.8479,31.8869,31.8088,31.8674,103262.0
2023-04-26 13:05:00,32.64,32.65,32.57,32.59,61670.0,31.8576,31.8674,31.7893,31.8088,61670.0
2023-04-26 13:10:00,32.59,32.61,32.57,32.61,55049.0,31.8088,31.8284,31.7893,31.8284,55049.0
2023-04-26 13:15:00,32.61,32.65,32.59,32.6,90770.0,31.8284,31.8674,31.8088,31.8186,90770.0
2023-04-26 13:20:00,32.59,32.59,32.53,32.54,68063.0,31.8088,31.8088,31.7503,31.76,68063.0
2023-04-26 13:25:00,32.54,32.54,32.5,32.51,61994.0,31.76,31.76,31.721,31.7308,61994.0
2023-04-26 13:30:00,32.51,32.52,32.47,32.49,90789.0,31.7308,31.7405,31.6917,31.7112,90789.0
2023-04-26 13:35:00,32.48,32.5,32.45,32.45,69429.0,31.7015,31.721,31.6722,31.6722,69429.0
2023-04-26 13:40:00,32.45,32.46,32.42,32.45,100953.0,31.6722,31.682,31.6429,31.6722,100953.0
2023-04-26 13:45:00,32.45,32.45,32.38,32.4,148324.0,31.6722,31.6722,31.6039,31.6234,148324.0
2023-04-26 13:50:00,32.4,32.4,32.34,32.36,87703.0,31.6234,31.6234,31.5648,31.5844,87703.0
2023-04-26 13:55:00,32.36,32.38,32.31,32.32,126176.0,31.5844,31.6039,31.5356,31.5453,126176.0
2023-04-26 14:00:00,32.32,32.33,32.27,32.28,190388.0,31.5453,31.5551,31.4965,31.5063,190388.0
2023-04-26 14:05:00,32.27,32.3,32.23,32.23,319964.0,31.4965,31.5258,31.4575,31.4575,319964.0
2023-04-26 14:10:00,32.23,32.33,32.21,32.31,146690.0,31.4575,31.5551,31.438,31.5356,146690.0
2023-04-26 14:15:00,32.32,32.35,32.28,32.29,133166.0,31.5453,31.5746,31.5063,31.516,133166.0
2023-04-26 14:20:00,32.28,32.35,32.27,32.34,104060.0,31.5063,31.5746,31.4965,31.5648,104060.0
2023-04-26 14:25:00,32.34,32.47,32.33,32.46,130332.0,31.5648,31.6917,31.5551,31.682,130332.0
2023-04-26 14:30:00,32.45,32.48,32.4,32.41,122441.0,31.6722,31.7015,31.6234,31.6332,122441.0
2023-04-26 14:35:00,32.4,32.4,32.32,32.34,158455.0,31.6234,31.6234,31.5453,31.5648,158455.0
2023-04-26 14:40:00,32.33,32.35,32.17,32.2,296952.0,31.5551,31.5746,31.3989,31.4282,296952.0
2023-04-26 14:45:00,32.2,32.25,32.18,32.19,150910.0,31.4282,31.477,31.4087,31.4184,150910.0
2023-04-26 14:50:00,32.19,32.22,32.17,32.19,151934.0,31.4184,31.4477,31.3989,31.4184,151934.0
2023-04-26 14:55:00,32.19,32.21,32.16,32.2,139740.0,31.4184,31.438,31.3891,31.4282,139740.0
2023-04-26 15:00:00,32.19,32.19,32.11,32.11,114445.0,31.4184,31.4184,31.3403,31.3403,114445.0
2023-04-26 15:05:00,32.11,32.16,32.11,32.13,162149.0,31.3403,31.3891,31.3403,31.3599,162149.0
2023-04-26 15:10:00,32.13,32.21,32.13,32.2,146486.0,31.3599,31.438,31.3599,31.4282,146486.0
2023-04-26 15:15:00,32.2,32.21,32.16,32.18,154753.0,31.4282,31.438,31.3891,31.4087,154753.0
2023-04-26 15:20:00,32.18,32.19,32.14,32.15,142043.0,31.4087,31.4184,31.3696,31.3794,142043.0
2023-04-26 15:25:00,32.14,32.17,32.12,32.13,218022.0,31.3696,31.3989,31.3501,31.3599,218022.0
2023-04-26 15:30:00,32.14,32.15,32.08,32.11,286708.0,31.3696,31.3794,31.3111,31.3403,286708.0
2023-04-26 15:35:00,32.11,32.18,32.09,32.16,277554.0,31.3403,31.4087,31.3208,31.3891,277554.0
2023-04-26 15:40:00,32.17,32.19,32.14,32.16,217753.0,31.3989,31.4184,31.3696,31.3891,217753.0
2023-04-26 15:45:00,32.17,32.2,32.14,32.16,352039.0,31.3989,31.4282,31.3696,31.3891,352039.0
2023-04-26 15:50:00,32.17,32.21,32.12,32.2,460768.0,31.3989,31.438,31.3501,31.4282,460768.0
2023-04-26 15:55:00,32.2,32.26,32.19,32.2,1002543.0,31.4282,31.4868,31.4184,31.4282,1002543.0
2023-04-27 09:30:00,32.36,32.52,32.26,32.32,322228.0,31.5844,31.7405,31.4868,31.5453,322228.0
2023-04-27 09:35:00,32.33,32.37,32.11,32.16,311908.0,31.5551,31.5941,31.3403,31.3891,311908.0
2023-04-27 09:40:00,32.16,32.3,32.12,32.23,198963.0,31.3891,31.5258,31.3501,31.4575,198963.0
2023-04-27 09:45:00,32.23,32.29,32.16,32.29,139557.0,31.4575,31.516,31.3891,31.516,139557.0
2023-04-27 09:50:00,32.28,32.44,32.28,32.43,212524.0,31.5063,31.6624,31.5063,31.6527,212524.0
2023-04-27 09:55:00,32.44,32.5,32.41,32.48,139370.0,31.6624,31.721,31.6332,31.7015,139370.0
2023-04-27 10:00:00,32.48,32.48,32.27,32.28,166357.0,31.7015,31.7015,31.4965,31.5063,166357.0
2023-04-27 10:05:00,32.28,32.3,32.06,32.07,438584.0,31.5063,31.5258,31.2915,31.3013,438584.0
2023-04-27 10:10:00,32.07,32.17,32.06,32.13,162826.0,31.3013,31.3989,31.2915,31.3599,162826.0
2023-04-27 10:15:00,32.14,32.2,32.07,32.2,239267.0,31.3696,31.4282,31.3013,31.4282,239267.0
2023-04-27 10:20:00,32.2,32.21,32.02,32.07,227478.0,31.4282,31.438,31.2525,31.3013,227478.0
2023-04-27 10:25:00,32.07,32.16,32.02,32.16,264361.0,31.3013,31.3891,31.2525,31.3891,264361.0
2023-04-27 10:30:00,32.16,32.18,32.11,32.13,148241.0,31.3891,31.4087,31.3403,31.3599,148241.0
2023-04-27 10:35:00,32.13,32.14,32.03,32.07,251235.0,31.3599,31.3696,31.2623,31.3013,251235.0
2023-04-27 10:40:00,32.07,32.08,31.94,32.02,549182.0,31.3013,31.3111,31.1744,31.2525,549182.0
2023-04-27 10:45:00,32.02,32.07,32.01,32.07,195367.0,31.2525,31.3013,31.2427,31.3013,195367.0
2023-04-27 10:50:00,32.08,32.08,31.96,31.96,115316.0,31.3111,31.3111,31.1939,31.1939,115316.0
2023-04-27 10:55:00,31.96,31.97,31.92,31.97,146884.0,31.1939,31.2037,31.1549,31.2037,146884.0
2023-04-27 11:00:00,31.96,31.98,31.92,31.96,127378.0,31.1939,31.2135,31.1549,31.1939,127378.0
2023-04-27 11:05:00,31.97,31.98,31.88,31.92,200707.0,31.2037,31.2135,31.1159,31.1549,200707.0
2023-04-27 11:10:00,31.93,31.94,31.83,31.88,223582.0,31.1647,31.1744,31.0671,31.1159,223582.0
2023-04-27 11:15:00,31.88,31.93,31.84,31.9,148081.0,31.1159,31.1647,31.0768,31.1354,148081.0
2023-04-27 11:20:00,31.91,32.02,31.88,32.0,223113.0,31.1451,31.2525,31.1159,31.233,223113.0
2023-04-27 11:25:00,32.01,32.14,32.0,32.07,233445.0,31.2427,31.3696,31.233,31.3013,233445.0
2023-04-27 11:30:00,32.08,32.17,32.08,32.12,180942.0,31.3111,31.3989,31.3111,31.3501,180942.0
2023-04-27 11:35:00,32.11,32.19,32.1,32.13,151096.0,31.3403,31.4184,31.3306,31.3599,151096.0
2023-04-27 11:40:00,32.13,32.16,32.1,32.12,106569.0,31.3599,31.3891,31.3306,31.3501,106569.0
2023-04-27 11:45:00,32.12,32.14,32.1,32.13,68895.0,31.3501,31.3696,31.3306,31.3599,68895.0
2023-04-27 11:50:00,32.13,32.14,32.05,32.05,120351.0,31.3599,31.3696,31.2818,31.2818,120351.0
2023-04-27 11:55:00,32.05,32.13,32.05,32.1,137922.0,31.2818,31.3599,31.2818,31.3306,137922.0
2023-04-27 12:00:00,32.1,32.17,32.08,32.13,205255.0,31.3306,31.3989,31.3111,31.3599,205255.0
2023-04-27 12:05:00,32.13,32.13,32.08,32.1,55914.0,31.3599,31.3599,31.3111,31.3306,55914.0
2023-04-27 12:10:00,32.11,32.16,32.1,32.13,114797.0,31.3403,31.3891,31.3306,31.3599,114797.0
2023-04-27 12:15:00,32.12,32.19,32.12,32.18,80235.0,31.3501,31.4184,31.3501,31.4087,80235.0
2023-04-27 12:20:00,32.18,32.2,32.11,32.16,152874.0,31.4087,31.4282,31.3403,31.3891,152874.0
2023-04-27 12:25:00,32.16,32.17,32.13,32.15,123383.0,31.3891,31.3989,31.3599,31.3794,123383.0
2023-04-27 12:30:00,32.16,32.16,32.12,32.15,89242.0,31.3891,31.3891,31.3501,31.3794,89242.0
2023-04-27 12:35:00,32.15,32.15,32.08,32.11,71382.0,31.3794,31.3794,31.3111,31.3403,71382.0
2023-04-27 12:40:00,32.11,32.15,32.08,32.15,68961.0,31.3403,31.3794,31.3111,31.3794,68961.0
2023-04-27 12:45:00,32.15,32.16,32.12,32.13,35981.0,31.3794,31.3891,31.3501,31.3599,35981.0
2023-04-27 12:50:00,32.13,32.17,32.12,32.13,76252.0,31.3599,31.3989,31.3501,31.3599,76252.0
2023-04-27 12:55:00,32.13,32.16,32.11,32.16,50587.0,31.3599,31.3891,31.3403,31.3891,50587.0
2023-04-27 13:00:00,32.16,32.23,32.15,32.2,103294.0,31.3891,31.4575,31.3794,31.4282,103294.0
2023-04-27 13:05:00,32.2,32.2,32.1,32.11,64591.0,31.4282,31.4282,31.3306,31.3403,64591.0
2023-04-27 13:10:00,32.11,32.12,32.09,32.09,60479.0,31.3403,31.3501,31.3208,31.3208,60479.0
2023-04-27 13:15:00,32.09,32.13,32.08,32.11,66609.0,31.3208,31.3599,31.3111,31.3403,66609.0
2023-04-27 13:20:00,32.11,32.16,32.11,32.15,64153.0,31.3403,31.3891,31.3403,31.3794,64153.0
2023-04-27 13:25:00,32.14,32.15,32.11,32.13,86984.0,31.3696,31.3794,31.3403,31.3599,86984.0
2023-04-27 13:30:00,32.13,32.2,32.12,32.18,97099.0,31.3599,31.4282,31.3501,31.4087,97099.0
2023-04-27 13:35:00,32.18,32.25,32.14,32.23,108159.0,31.4087,31.477,31.3696,31.4575,108159.0
2023-04-27 13:40:00,32.24,32.28,32.23,32.27,56726.0,31.4672,31.5063,31.4575,31.4965,56726.0
2023-04-27 13:45:00,32.26,32.4,32.26,32.4,496257.0,31.4868,31.6234,31.4868,31.6234,496257.0
2023-04-27 13:50:00,32.39,32.42,32.36,32.38,140100.0,31.6136,31.6429,31.5844,31.6039,140100.0
2023-04-27 13:55:00,32.38,32.42,32.36,32.4,164770.0,31.6039,31.6429,31.5844,31.6234,164770.0
2023-04-27 14:00:00,32.41,32.5,32.41,32.48,217131.0,31.6332,31.721,31.6332,31.7015,217131.0
2023-04-27 14:05:00,32.48,32.5,32.42,32.42,263068.0,31.7015,31.721,31.6429,31.6429,263068.0
2023-04-27 14:10:00,32.42,32.51,32.42,32.49,186558.0,31.6429,31.7308,31.6429,31.7112,186558.0
2023-04-27 14:15:00,32.49,32.67,32.48,32.66,341429.0,31.7112,31.8869,31.7015,31.8772,341429.0
2023-04-27 14:20:00,32.66,32.7,32.62,32.66,267110.0,31.8772,31.9162,31.8381,31.8772,267110.0
2023-04-27 14:25:00,32.65,32.78,32.64,32.76,210035.0,31.8674,31.9943,31.8576,31.9748,210035.0
2023-04-27 14:30:00,32.77,32.77,32.68,32.72,295384.0,31.9845,31.9845,31.8967,31.9357,295384.0
2023-04-27 14:35:00,32.73,32.77,32.71,32.73,231673.0,31.9455,31.9845,31.926,31.9455,231673.0
2023-04-27 14:40:00,32.73,32.78,32.73,32.76,151266.0,31.9455,31.9943,31.9455,31.9748,151266.0
2023-04-27 14:45:00,32.76,32.77,32.71,32.76,139178.0,31.9748,31.9845,31.926,31.9748,139178.0
2023-04-27 14:50:00,32.76,32.79,32.72,32.72,333718.0,31.9748,32.004,31.9357,31.9357,333718.0
2023-04-27 14:55:00,32.72,32.76,32.71,32.75,111220.0,31.9357,31.9748,31.926,31.965,111220.0
2023-04-27 15:00:00,32.74,32.78,32.71,32.78,109313.0,31.9552,31.9943,31.926,31.9943,109313.0
2023-04-27 15:05:00,32.78,32.82,32.76,32.77,218208.0,31.9943,32.0333,31.9748,31.9845,218208.0
2023-04-27 15:10:00,32.77,32.77,32.7,32.71,164633.0,31.9845,31.9845,31.9162,31.926,164633.0
2023-04-27 15:15:00,32.7,32.74,32.7,32.71,159915.0,31.9162,31.9552,31.9162,31.926,159915.0
2023-04-27 15:20:00,32.72,32.75,32.7,32.73,199144.0,31.9357,31.965,31.9162,31.9455,199144.0
2023-04-27 15:25:00,32.72,32.73,32.69,32.72,176638.0,31.9357,31.9455,31.9064,31.9357,176638.0
2023-04-27 15:30:00,32.72,32.74,32.65,32.66,273829.0,31.9357,31.9552,31.8674,31.8772,273829.0
2023-04-27 15:35:00,32.66,32.67,32.61,32.62,251314.0,31.8772,31.8869,31.8284,31.8381,251314.0
2023-04-27 15:40:00,32.62,32.63,32.56,32.57,304790.0,31.8381,31.8479,31.7796,31.7893,304790.0
2023-04-27 15:45:00,32.57,32.69,32.55,32.68,504448.0,31.7893,31.9064,31.7698,31.8967,504448.0
2023-04-27 15:50:00,32.68,32.74,32.66,32.7,534175.0,31.8967,31.9552,31.8772,31.9162,534175.0
2023-04-27 15:55:00,32.7,32.73,32.67,32.72,829341.0,31.9162,31.9455,31.8869,31.9357,829341.0
2023-04-28 09:30:00,32.42,32.75,32.41,32.67,320417.0,31.6429,31.965,31.6332,31.8869,320417.0
2023-04-28 09:35:00,32.68,32.88,32.65,32.84,182945.0,31.8967,32.0919,31.8674,32.0528,182945.0
2023-04-28 09:40:00,32.84,32.85,32.68,32.69,124981.0,32.0528,32.0626,31.8967,31.9064,124981.0
2023-04-28 09:45:00,32.67,32.86,32.67,32.81,131058.0,31.8869,32.0724,31.8869,32.0236,131058.0
2023-04-28 09:50:00,32.81,32.86,32.77,32.85,184531.0,32.0236,32.0724,31.9845,32.0626,184531.0
2023-04-28 09:55:00,32.85,32.89,32.81,32.85,157158.0,32.0626,32.1017,32.0236,32.0626,157158.0
2023-04-28 10:00:00,32.84,32.98,32.84,32.98,140647.0,32.0528,32.1895,32.0528,32.1895,140647.0
2023-04-28 10:05:00,32.98,33.13,32.96,33.09,433100.0,32.1895,32.3359,32.17,32.2969,433100.0
2023-04-28 10:10:00,33.09,33.23,33.07,33.2,373444.0,32.2969,32.4335,32.2773,32.4042,373444.0
2023-04-28 10:15:00,33.21,33.24,33.15,33.17,282966.0,32.414,32.4433,32.3554,32.3749,282966.0
2023-04-28 10:20:00,33.18,33.23,33.11,33.23,215685.0,32.3847,32.4335,32.3164,32.4335,215685.0
2023-04-28 10:25:00,33.23,33.25,33.2,33.22,376150.0,32.4335,32.453,32.4042,32.4237,376150.0
2023-04-28 10:30:00,33.21,33.23,33.11,33.18,236257.0,32.414,32.4335,32.3164,32.3847,236257.0
2023-04-28 10:35:00,33.18,33.2,33.04,33.09,220494.0,32.3847,32.4042,32.2481,32.2969,220494.0
2023-04-28 10:40:00,33.09,33.23,33.03,33.23,166514.0,32.2969,32.4335,32.2383,32.4335,166514.0
2023-04-28 10:45:00,33.23,33.29,33.18,33.29,220745.0,32.4335,32.4921,32.3847,32.4921,220745.0
2023-04-28 10:50:00,33.28,33.29,33.19,33.2,144648.0,32.4823,32.4921,32.3945,32.4042,144648.0
2023-04-28 10:55:00,33.2,33.2,32.97,33.05,254676.0,32.4042,32.4042,32.1797,32.2578,254676.0
2023-04-28 11:00:00,33.05,33.06,32.96,33.04,141824.0,32.2578,32.2676,32.17,32.2481,141824.0
2023-04-28 11:05:00,33.04,33.21,33.04,33.19,174068.0,32.2481,32.414,32.2481,32.3945,174068.0
2023-04-28 11:10:00,33.18,33.24,33.17,33.23,170959.0,32.3847,32.4433,32.3749,32.4335,170959.0
2023-04-28 11:15:00,33.23,33.27,33.2,33.25,108855.0,32.4335,32.4725,32.4042,32.453,108855.0
2023-04-28 11:20:00,33.25,33.26,33.21,33.24,106205.0,32.453,32.4628,32.414,32.4433,106205.0
2023-04-28 11:25:00,33.23,33.26,33.18,33.2,123313.0,32.4335,32.4628,32.3847,32.4042,123313.0
2023-04-28 11:30:00,33.21,33.3,33.21,33.23,129989.0,32.414,32.5018,32.414,32.4335,129989.0
2023-04-28 11:35:00,33.23,33.26,33.13,33.13,124925.0,32.4335,32.4628,32.3359,32.3359,124925.0
2023-04-28 11:40:00,33.14,33.16,33.1,33.12,259711.0,32.3457,32.3652,32.3066,32.3261,259711.0
2023-04-28 11:45:00,33.12,33.19,33.11,33.17,414558.0,32.3261,32.3945,32.3164,32.3749,414558.0
2023-04-28 11:50:00,33.18,33.18,33.1,33.11,178823.0,32.3847,32.3847,32.3066,32.3164,178823.0
2023-04-28 11:55:00,33.11,33.12,33.07,33.1,174154.0,32.3164,32.3261,32.2773,32.3066,174154.0
2023-04-28 12:00:00,33.09,33.12,33.04,33.08,439518.0,32.2969,32.3261,32.2481,32.2871,439518.0
2023-04-28 12:05:00,33.08,33.19,33.07,33.18,134087.0,32.2871,32.3945,32.2773,32.3847,134087.0
2023-04-28 12:10:00,33.18,33.28,33.15,33.26,131286.0,32.3847,32.4823,32.3554,32.4628,131286.0
2023-04-28 12:15:00,33.25,33.27,33.19,33.2,61630.0,32.453,32.4725,32.3945,32.4042,61630.0
2023-04-28 12:20:00,33.2,33.21,33.14,33.18,108945.0,32.4042,32.414,32.3457,32.3847,108945.0
2023-04-28 12:25:00,33.17,33.19,33.14,33.17,69624.0,32.3749,32.3945,32.3457,32.3749,69624.0
2023-04-28 12:30:00,33.18,33.2,33.15,33.16,49380.0,32.3847,32.4042,32.3554,32.3652,49380.0
2023-04-28 12:35:00,33.16,33.17,33.1,33.12,65752.0,32.3652,32.3749,32.3066,32.3261,65752.0
2023-04-28 12:40:00,33.11,33.14,33.08,33.13,53280.0,32.3164,32.3457,32.2871,32.3359,53280.0
2023-04-28 12:45:00,33.13,33.14,33.08,33.13,89916.0,32.3359,32.3457,32.2871,32.3359,89916.0
2023-04-28 12:50:00,33.14,33.18,33.12,33.15,76430.0,32.3457,32.3847,32.3261,32.3554,76430.0
2023-04-28 12:55:00,33.16,33.17,33.15,33.15,38511.0,32.3652,32.3749,32.3554,32.3554,38511.0
2023-04-28 13:00:00,33.16,33.16,33.09,33.12,58979.0,32.3652,32.3652,32.2969,32.3261,58979.0
2023-04-28 13:05:00,33.12,33.14,33.09,33.1,53166.0,32.3261,32.3457,32.2969,32.3066,53166.0
2023-04-28 13:10:00,33.09,33.13,33.08,33.1,81510.0,32.2969,32.3359,32.2871,32.3066,81510.0
2023-04-28 13:15:00,33.09,33.12,33.08,33.11,78461.0,32.2969,32.3261,32.2871,32.3164,78461.0
2023-04-28 13:20:00,33.1,33.13,33.09,33.12,52582.0,32.3066,32.3359,32.2969,32.3261,52582.0
2023-04-28 13:25:00,33.12,33.16,33.1,33.14,80475.0,32.3261,32.3652,32.3066,32.3457,80475.0
2023-04-28 13:30:00,33.15,33.2,33.14,33.16,51033.0,32.3554,32.4042,32.3457,32.3652,51033.0
2023-04-28 13:35:00,33.16,33.17,33.11,33.15,85067.0,32.3652,32.3749,32.3164,32.3554,85067.0
2023-04-28 13:40:00,33.15,33.17,33.09,33.1,133193.0,32.3554,32.3749,32.2969,32.3066,133193.0
2023-04-28 13:45:00,33.1,33.12,33.09,33.09,161963.0,32.3066,32.3261,32.2969,32.2969,161963.0
2023-04-28 13:50:00,33.09,33.09,33.01,33.03,133700.0,32.2969,32.2969,32.2188,32.2383,133700.0
2023-04-28 13:55:00,33.03,33.03,32.98,32.99,83155.0,32.2383,32.2383,32.1895,32.1993,83155.0
2023-04-28 14:00:00,33.0,33.06,32.99,33.02,76094.0,32.209,32.2676,32.1993,32.2285,76094.0
2023-04-28 14:05:00,33.02,33.02,32.98,33.0,93031.0,32.2285,32.2285,32.1895,32.209,93031.0
2023-04-28 14:10:00,32.99,32.99,32.9,32.95,158625.0,32.1993,32.1993,32.1114,32.1602,158625.0
2023-04-28 14:15:00,32.94,33.0,32.93,32.97,114519.0,32.1505,32.209,32.1407,32.1797,114519.0
2023-04-28 14:20:00,32.97,32.99,32.93,32.98,58100.0,32.1797,32.1993,32.1407,32.1895,58100.0
2023-04-28 14:25:00,32.97,32.97,32.92,32.95,99207.0,32.1797,32.1797,32.1309,32.1602,99207.0
2023-04-28 14:30:00,32.96,32.96,32.89,32.91,138588.0,32.17,32.17,32.1017,32.1212,138588.0
2023-04-28 14:35:00,32.9,32.9,32.83,32.85,171557.0,32.1114,32.1114,32.0431,32.0626,171557.0
2023-04-28 14:40:00,32.85,32.89,32.82,32.86,119771.0,32.0626,32.1017,32.0333,32.0724,119771.0
2023-04-28 14:45:00,32.85,32.9,32.84,32.87,81400.0,32.0626,32.1114,32.0528,32.0821,81400.0
2023-04-28 14:50:00,32.87,32.91,32.86,32.88,53307.0,32.0821,32.1212,32.0724,32.0919,53307.0
2023-04-28 14:55:00,32.88,32.93,32.86,32.93,58645.0,32.0919,32.1407,32.0724,32.1407,58645.0
2023-04-28 15:00:00,32.93,32.98,32.92,32.96,65585.0,32.1407,32.1895,32.1309,32.17,65585.0
2023-04-28 15:05:00,32.97,32.99,32.95,32.98,83753.0,32.1797,32.1993,32.1602,32.1895,83753.0
2023-04-28 15:10:00,32.98,33.0,32.97,32.99,56691.0,32.1895,32.209,32.1797,32.1993,56691.0
2023-04-28 15:15:00,32.99,33.01,32.96,33.01,108516.0,32.1993,32.2188,32.17,32.2188,108516.0
2023-04-28 15:20:00,33.0,33.01,32.89,32.91,166609.0,32.209,32.2188,32.1017,32.1212,166609.0
2023-04-28 15:25:00,32.91,32.92,32.88,32.9,95846.0,32.1212,32.1309,32.0919,32.1114,95846.0
2023-04-28 15:30:00,32.9,32.95,32.9,32.94,130581.0,32.1114,32.1602,32.1114,32.1505,130581.0
2023-04-28 15:35:00,32.94,32.98,32.92,32.95,104155.0,32.1505,32.1895,32.1309,32.1602,104155.0
2023-04-28 15:40:00,32.94,33.0,32.94,32.98,173327.0,32.1505,32.209,32.1505,32.1895,173327.0
2023-04-28 15:45:00,32.97,32.99,32.93,32.94,251924.0,32.1797,32.1993,32.1407,32.1505,251924.0
2023-04-28 15:50:00,32.94,33.0,32.92,33.0,271784.0,32.1505,32.209,32.1309,32.209,271784.0
2023-04-28 15:55:00,33.0,33.03,32.95,33.03,930257.0,32.209,32.2383,32.1602,32.2383,930257.0
2023-05-01 09:30:00,34.0,34.06,33.64,33.96,907242.0,33.185,33.2436,32.8337,33.146,907242.0
2023-05-01 09:35:00,33.95,34.26,33.92,34.24,665102.0,33.1362,33.4388,33.107,33.4193,665102.0
2023-05-01 09:40:00,34.24,34.28,34.07,34.12,443313.0,33.4193,33.4583,33.2534,33.3022,443313.0
2023-05-01 09:45:00,34.12,34.25,34.12,34.21,321057.0,33.3022,33.4291,33.3022,33.39,321057.0
2023-05-01 09:50:00,34.2,34.26,33.95,33.99,568218.0,33.3803,33.4388,33.1362,33.1753,568218.0
2023-05-01 09:55:00,33.98,34.02,33.9,33.96,267278.0,33.1655,33.2046,33.0874,33.146,267278.0
2023-05-01 10:00:00,33.95,34.09,33.89,34.07,257807.0,33.1362,33.2729,33.0777,33.2534,257807.0
2023-05-01 10:05:00,34.07,34.14,34.05,34.14,240159.0,33.2534,33.3217,33.2338,33.3217,240159.0
2023-05-01 10:10:00,34.14,34.18,34.01,34.06,200144.0,33.3217,33.3607,33.1948,33.2436,200144.0
2023-05-01 10:15:00,34.06,34.14,34.0,34.01,251077.0,33.2436,33.3217,33.185,33.1948,251077.0
2023-05-01 10:20:00,34.0,34.01,33.93,33.98,195506.0,33.185,33.1948,33.1167,33.1655,195506.0
2023-05-01 10:25:00,33.98,33.99,33.79,33.82,388082.0,33.1655,33.1753,32.9801,33.0094,388082.0
2023-05-01 10:30:00,33.82,33.97,33.81,33.95,165676.0,33.0094,33.1558,32.9996,33.1362,165676.0
2023-05-01 10:35:00,33.94,33.96,33.9,33.93,91188.0,33.1265,33.146,33.0874,33.1167,91188.0
2023-05-01 10:40:00,33.92,33.92,33.78,33.83,203325.0,33.107,33.107,32.9703,33.0191,203325.0
2023-05-01 10:45:00,33.84,33.9,33.78,33.87,176825.0,33.0289,33.0874,32.9703,33.0582,176825.0
2023-05-01 10:50:00,33.87,33.9,33.83,33.85,146637.0,33.0582,33.0874,33.0191,33.0386,146637.0
2023-05-01 10:55:00,33.85,33.91,33.82,33.84,164512.0,33.0386,33.0972,33.0094,33.0289,164512.0
2023-05-01 11:00:00,33.84,33.89,33.78,33.8,112786.0,33.0289,33.0777,32.9703,32.9898,112786.0
2023-05-01 11:05:00,33.8,33.83,33.65,33.65,164521.0,32.9898,33.0191,32.8434,32.8434,164521.0
2023-05-01 11:10:00,33.65,33.66,33.54,33.58,137187.0,32.8434,32.8532,32.7361,32.7751,137187.0
2023-05-01 11:15:00,33.58,33.59,33.52,33.55,122731.0,32.7751,32.7849,32.7166,32.7458,122731.0
2023-05-01 11:20:00,33.55,33.65,33.53,33.63,114412.0,32.7458,32.8434,32.7263,32.8239,114412.0
2023-05-01 11:25:00,33.63,33.66,33.57,33.64,71721.0,32.8239,32.8532,32.7654,32.8337,71721.0
2023-05-01 11:30:00,33.63,33.71,33.6,33.66,121448.0,32.8239,32.902,32.7946,32.8532,121448.0
2023-05-01 11:35:00,33.66,33.72,33.65,33.72,86241.0,32.8532,32.9118,32.8434,32.9118,86241.0
2023-05-01 11:40:00,33.71,33.76,33.68,33.75,144492.0,32.902,32.9508,32.8727,32.941,144492.0
2023-05-01 11:45:00,33.75,33.81,33.74,33.8,142580.0,32.941,32.9996,32.9313,32.9898,142580.0
2023-05-01 11:50:00,33.8,33.8,33.71,33.76,88384.0,32.9898,32.9898,32.902,32.9508,88384.0
2023-05-01 11:55:00,33.76,33.82,33.74,33.8,93048.0,32.9508,33.0094,32.9313,32.9898,93048.0
2023-05-01 12:00:00,33.81,33.82,33.77,33.81,197437.0,32.9996,33.0094,32.9606,32.9996,197437.0
2023-05-01 12:05:00,33.81,33.83,33.78,33.82,51412.0,32.9996,33.0191,32.9703,33.0094,51412.0
2023-05-01 12:10:00,33.82,33.88,33.8,33.83,179749.0,33.0094,33.0679,32.9898,33.0191,179749.0
2023-05-01 12:15:00,33.82,33.87,33.81,33.86,157598.0,33.0094,33.0582,32.9996,33.0484,157598.0
2023-05-01 12:20:00,33.86,33.88,33.82,33.87,67215.0,33.0484,33.0679,33.0094,33.0582,67215.0
2023-05-01 12:25:00,33.87,33.9,33.85,33.89,54136.0,33.0582,33.0874,33.0386,33.0777,54136.0
2023-05-01 12:30:00,33.9,33.94,33.87,33.89,112974.0,33.0874,33.1265,33.0582,33.0777,112974.0
2023-05-01 12:35:00,33.89,33.93,33.87,33.91,74134.0,33.0777,33.1167,33.0582,33.0972,74134.0
2023-05-01 12:40:00,33.91,33.91,33.85,33.86,59788.0,33.0972,33.0972,33.0386,33.0484,59788.0
2023-05-01 12:45:00,33.85,33.85,33.78,33.79,84215.0,33.0386,33.0386,32.9703,32.9801,84215.0
2023-05-01 12:50:00,33.79,33.81,33.76,33.76,80634.0,32.9801,32.9996,32.9508,32.9508,80634.0
2023-05-01 12:55:00,33.77,33.79,33.75,33.75,87879.0,32.9606,32.9801,32.941,32.941,87879.0
2023-05-01 13:00:00,33.75,33.79,33.73,33.74,130415.0,32.941,32.9801,32.9215,32.9313,130415.0
2023-05-01 13:05:00,33.75,33.79,33.73,33.76,218638.0,32.941,32.9801,32.9215,32.9508,218638.0
2023-05-01 13:10:00,33.75,33.77,33.73,33.74,71568.0,32.941,32.9606,32.9215,32.9313,71568.0
2023-05-01 13:15:00,33.74,33.76,33.69,33.7,141010.0,32.9313,32.9508,32.8825,32.8922,141010.0
2023-05-01 13:20:00,33.7,33.72,33.69,33.7,80440.0,32.8922,32.9118,32.8825,32.8922,80440.0
2023-05-01 13:25:00,33.7,33.7,33.63,33.63,183604.0,32.8922,32.8922,32.8239,32.8239,183604.0
2023-05-01 13:30:00,33.63,33.63,33.58,33.61,72989.0,32.8239,32.8239,32.7751,32.8044,72989.0
2023-05-01 13:35:00,33.62,33.66,33.58,33.64,105572.0,32.8142,32.8532,32.7751,32.8337,105572.0
2023-05-01 13:40:00,33.65,33.69,33.63,33.67,45311.0,32.8434,32.8825,32.8239,32.863,45311.0
2023-05-01 13:45:00,33.66,33.69,33.63,33.67,54888.0,32.8532,32.8825,32.8239,32.863,54888.0
2023-05-01 13:50:00,33.66,33.68,33.62,33.64,78339.0,32.8532,32.8727,32.8142,32.8337,78339.0
2023-05-01 13:55:00,33.64,33.65,33.6,33.63,56219.0,32.8337,32.8434,32.7946,32.8239,56219.0
2023-05-01 14:00:00,33.63,33.67,33.62,33.62,65896.0,32.8239,32.863,32.8142,32.8142,65896.0
2023-05-01 14:05:00,33.62,33.7,33.62,33.69,160345.0,32.8142,32.8922,32.8142,32.8825,160345.0
2023-05-01 14:10:00,33.7,33.7,33.59,33.59,294308.0,32.8922,32.8922,32.7849,32.7849,294308.0
2023-05-01 14:15:00,33.59,33.59,33.54,33.58,92454.0,32.7849,32.7849,32.7361,32.7751,92454.0
2023-05-01 14:20:00,33.57,33.62,33.56,33.61,68086.0,32.7654,32.8142,32.7556,32.8044,68086.0
2023-05-01 14:25:00,33.61,33.63,33.59,33.6,82618.0,32.8044,32.8239,32.7849,32.7946,82618.0
2023-05-01 14:30:00,33.6,33.6,33.49,33.5,171970.0,32.7946,32.7946,32.6873,32.697,171970.0
2023-05-01 14:35:00,33.5,33.51,33.47,33.5,70526.0,32.697,32.7068,32.6677,32.697,70526.0
2023-05-01 14:40:00,33.49,33.52,33.46,33.49,148634.0,32.6873,32.7166,32.658,32.6873,148634.0
2023-05-01 14:45:00,33.49,33.51,33.45,33.48,102204.0,32.6873,32.7068,32.6482,32.6775,102204.0
2023-05-01 14:50:00,33.47,33.49,33.43,33.48,93269.0,32.6677,32.6873,32.6287,32.6775,93269.0
2023-05-01 14:55:00,33.48,33.56,33.47,33.54,91173.0,32.6775,32.7556,32.6677,32.7361,91173.0
2023-05-01 15:00:00,33.55,33.59,33.52,33.52,102661.0,32.7458,32.7849,32.7166,32.7166,102661.0
2023-05-01 15:05:00,33.52,33.57,33.51,33.53,74293.0,32.7166,32.7654,32.7068,32.7263,74293.0
2023-05-01 15:10:00,33.52,33.53,33.48,33.52,82681.0,32.7166,32.7263,32.6775,32.7166,82681.0
2023-05-01 15:15:00,33.52,33.53,33.47,33.52,101701.0,32.7166,32.7263,32.6677,32.7166,101701.0
2023-05-01 15:20:00,33.52,33.56,33.48,33.51,90219.0,32.7166,32.7556,32.6775,32.7068,90219.0
2023-05-01 15:25:00,33.51,33.51,33.47,33.48,88688.0,32.7068,32.7068,32.6677,32.6775,88688.0
2023-05-01 15:30:00,33.49,33.55,33.48,33.53,128299.0,32.6873,32.7458,32.6775,32.7263,128299.0
2023-05-01 15:35:00,33.53,33.54,33.48,33.49,107760.0,32.7263,32.7361,32.6775,32.6873,107760.0
2023-05-01 15:40:00,33.48,33.53,33.48,33.51,141172.0,32.6775,32.7263,32.6775,32.7068,141172.0
2023-05-01 15:45:00,33.51,33.58,33.5,33.57,210758.0,32.7068,32.7751,32.697,32.7654,210758.0
2023-05-01 15:50:00,33.56,33.57,33.5,33.51,357212.0,32.7556,32.7654,32.697,32.7068,357212.0
2023-05-01 15:55:00,33.51,33.51,33.46,33.47,762795.0,32.7068,32.7068,32.658,32.6677,762795.0
2023-05-02 09:30:00,33.31,33.41,33.05,33.19,405461.0,32.5116,32.6092,32.2578,32.3945,405461.0
2023-05-02 09:35:00,33.18,33.25,33.11,33.25,106878.0,32.3847,32.453,32.3164,32.453,106878.0
2023-05-02 09:40:00,33.26,33.32,33.23,33.24,156449.0,32.4628,32.5213,32.4335,32.4433,156449.0
2023-05-02 09:45:00,33.23,33.32,33.15,33.17,141096.0,32.4335,32.5213,32.3554,32.3749,141096.0
2023-05-02 09:50:00,33.17,33.22,33.11,33.22,158274.0,32.3749,32.4237,32.3164,32.4237,158274.0
2023-05-02 09:55:00,33.21,33.25,33.16,33.2,65626.0,32.414,32.453,32.3652,32.4042,65626.0
2023-05-02 10:00:00,33.22,33.22,33.04,33.05,181542.0,32.4237,32.4237,32.2481,32.2578,181542.0
2023-05-02 10:05:00,33.04,33.05,32.89,32.93,253441.0,32.2481,32.2578,32.1017,32.1407,253441.0
2023-05-02 10:10:00,32.93,32.94,32.78,32.82,315563.0,32.1407,32.1505,31.9943,32.0333,315563.0
2023-05-02 10:15:00,32.81,32.9,32.78,32.84,165934.0,32.0236,32.1114,31.9943,32.0528,165934.0
2023-05-02 10:20:00,32.84,32.85,32.67,32.69,228303.0,32.0528,32.0626,31.8869,31.9064,228303.0
2023-05-02 10:25:00,32.69,32.74,32.61,32.66,132756.0,31.9064,31.9552,31.8284,31.8772,132756.0
2023-05-02 10:30:00,32.66,32.69,32.57,32.59,202119.0,31.8772,31.9064,31.7893,31.8088,202119.0
2023-05-02 10:35:00,32.59,32.65,32.52,32.57,178776.0,31.8088,31.8674,31.7405,31.7893,178776.0
2023-05-02 10:40:00,32.57,32.67,32.56,32.66,184718.0,31.7893,31.8869,31.7796,31.8772,184718.0
2023-05-02 10:45:00,32.67,32.7,32.61,32.68,299941.0,31.8869,31.9162,31.8284,31.8967,299941.0
2023-05-02 10:50:00,32.68,32.77,32.66,32.74,257362.0,31.8967,31.9845,31.8772,31.9552,257362.0
2023-05-02 10:55:00,32.73,32.78,32.62,32.64,229514.0,31.9455,31.9943,31.8381,31.8576,229514.0
2023-05-02 11:00:00,32.64,32.67,32.51,32.62,246367.0,31.8576,31.8869,31.7308,31.8381,246367.0
2023-05-02 11:05:00,32.62,32.65,32.55,32.65,288609.0,31.8381,31.8674,31.7698,31.8674,288609.0
2023-05-02 11:10:00,32.66,32.74,32.64,32.73,120450.0,31.8772,31.9552,31.8576,31.9455,120450.0
2023-05-02 11:15:00,32.73,32.78,32.69,32.7,105691.0,31.9455,31.9943,31.9064,31.9162,105691.0
2023-05-02 11:20:00,32.7,32.72,32.62,32.68,114651.0,31.9162,31.9357,31.8381,31.8967,114651.0
2023-05-02 11:25:00,32.68,32.69,32.6,32.69,153624.0,31.8967,31.9064,31.8186,31.9064,153624.0
2023-05-02 11:30:00,32.69,32.69,32.54,32.61,300915.0,31.9064,31.9064,31.76,31.8284,300915.0
2023-05-02 11:35:00,32.6,32.79,32.58,32.77,246576.0,31.8186,32.004,31.7991,31.9845,246576.0
2023-05-02 11:40:00,32.77,32.83,32.74,32.83,82683.0,31.9845,32.0431,31.9552,32.0431,82683.0
2023-05-02 11:45:00,32.82,32.85,32.74,32.82,113053.0,32.0333,32.0626,31.9552,32.0333,113053.0
2023-05-02 11:50:00,32.82,32.84,32.66,32.7,94890.0,32.0333,32.0528,31.8772,31.9162,94890.0
2023-05-02 11:55:00,32.7,32.72,32.67,32.7,67732.0,31.9162,31.9357,31.8869,31.9162,67732.0
2023-05-02 12:00:00,32.7,32.74,32.63,32.66,87214.0,31.9162,31.9552,31.8479,31.8772,87214.0
2023-05-02 12:05:00,32.67,32.74,32.63,32.69,77462.0,31.8869,31.9552,31.8479,31.9064,77462.0
2023-05-02 12:10:00,32.68,32.76,32.66,32.76,77072.0,31.8967,31.9748,31.8772,31.9748,77072.0
2023-05-02 12:15:00,32.75,32.77,32.69,32.75,62487.0,31.965,31.9845,31.9064,31.965,62487.0
2023-05-02 12:20:00,32.75,32.77,32.7,32.76,58000.0,31.965,31.9845,31.9162,31.9748,58000.0
2023-05-02 12:25:00,32.75,32.79,32.74,32.77,118378.0,31.965,32.004,31.9552,31.9845,118378.0
2023-05-02 12:30:00,32.76,32.78,32.75,32.76,59303.0,31.9748,31.9943,31.965,31.9748,59303.0
2023-05-02 12:35:00,32.76,32.84,32.76,32.81,82756.0,31.9748,32.0528,31.9748,32.0236,82756.0
2023-05-02 12:40:00,32.8,32.82,32.77,32.8,66523.0,32.0138,32.0333,31.9845,32.0138,66523.0
2023-05-02 12:45:00,32.79,32.81,32.76,32.79,72613.0,32.004,32.0236,31.9748,32.004,72613.0
2023-05-02 12:50:00,32.78,32.86,32.78,32.84,60191.0,31.9943,32.0724,31.9943,32.0528,60191.0
2023-05-02 12:55:00,32.84,32.85,32.76,32.82,50780.0,32.0528,32.0626,31.9748,32.0333,50780.0
2023-05-02 13:00:00,32.82,32.86,32.78,32.86,43838.0,32.0333,32.0724,31.9943,32.0724,43838.0
2023-05-02 13:05:00,32.85,32.89,32.84,32.88,54981.0,32.0626,32.1017,32.0528,32.0919,54981.0
2023-05-02 13:10:00,32.87,32.9,32.84,32.85,91374.0,32.0821,32.1114,32.0528,32.0626,91374.0
2023-05-02 13:15:00,32.85,32.88,32.84,32.84,87469.0,32.0626,32.0919,32.0528,32.0528,87469.0
2023-05-02 13:20:00,32.84,32.9,32.83,32.9,64839.0,32.0528,32.1114,32.0431,32.1114,64839.0
2023-05-02 13:25:00,32.9,32.92,32.89,32.9,45511.0,32.1114,32.1309,32.1017,32.1114,45511.0
2023-05-02 13:30:00,32.9,32.92,32.89,32.9,83730.0,32.1114,32.1309,32.1017,32.1114,83730.0
2023-05-02 13:35:00,32.9,32.94,32.89,32.93,47250.0,32.1114,32.1505,32.1017,32.1407,47250.0
2023-05-02 13:40:00,32.93,32.93,32.9,32.91,48505.0,32.1407,32.1407,32.1114,32.1212,48505.0
2023-05-02 13:45:00,32.91,33.0,32.91,32.98,59364.0,32.1212,32.209,32.1212,32.1895,59364.0
2023-05-02 13:50:00,32.99,33.05,32.99,33.03,103439.0,32.1993,32.2578,32.1993,32.2383,103439.0
2023-05-02 13:55:00,33.04,33.05,32.96,32.97,57603.0,32.2481,32.2578,32.17,32.1797,57603.0
2023-05-02 14:00:00,32.97,32.97,32.86,32.86,45044.0,32.1797,32.1797,32.0724,32.0724,45044.0
2023-05-02 14:05:00,32.87,32.87,32.81,32.82,45442.0,32.0821,32.0821,32.0236,32.0333,45442.0
2023-05-02 14:10:00,32.83,32.84,32.72,32.74,65314.0,32.0431,32.0528,31.9357,31.9552,65314.0
2023-05-02 14:15:00,32.74,32.79,32.71,32.77,57996.0,31.9552,32.004,31.926,31.9845,57996.0
2023-05-02 14:20:00,32.77,32.79,32.71,32.76,82450.0,31.9845,32.004,31.926,31.9748,82450.0
2023-05-02 14:25:00,32.77,32.78,32.73,32.76,52101.0,31.9845,31.9943,31.9455,31.9748,52101.0
2023-05-02 14:30:00,32.76,32.8,32.73,32.76,70685.0,31.9748,32.0138,31.9455,31.9748,70685.0
2023-05-02 14:35:00,32.76,32.83,32.76,32.82,73641.0,31.9748,32.0431,31.9748,32.0333,73641.0
2023-05-02 14:40:00,32.81,32.84,32.74,32.79,53822.0,32.0236,32.0528,31.9552,32.004,53822.0
2023-05-02 14:45:00,32.79,32.86,32.79,32.86,62892.0,32.004,32.0724,32.004,32.0724,62892.0
2023-05-02 14:50:00,32.86,32.9,32.84,32.86,55329.0,32.0724,32.1114,32.0528,32.0724,55329.0
2023-05-02 14:55:00,32.87,32.9,32.85,32.87,57690.0,32.0821,32.1114,32.0626,32.0821,57690.0
2023-05-02 15:00:00,32.87,32.92,32.86,32.89,95768.0,32.0821,32.1309,32.0724,32.1017,95768.0
2023-05-02 15:05:00,32.89,32.94,32.87,32.93,45938.0,32.1017,32.1505,32.0821,32.1407,45938.0
2023-05-02 15:10:00,32.92,33.0,32.92,32.99,67428.0,32.1309,32.209,32.1309,32.1993,67428.0
2023-05-02 15:15:00,32.99,33.03,32.93,32.97,145730.0,32.1993,32.2383,32.1407,32.1797,145730.0
2023-05-02 15:20:00,32.98,33.03,32.97,32.98,121525.0,32.1895,32.2383,32.1797,32.1895,121525.0
2023-05-02 15:25:00,32.98,33.0,32.94,32.95,124879.0,32.1895,32.209,32.1505,32.1602,124879.0
2023-05-02 15:30:00,32.95,32.96,32.87,32.88,279877.0,32.1602,32.17,32.0821,32.0919,279877.0
2023-05-02 15:35:00,32.87,32.97,32.87,32.97,270033.0,32.0821,32.1797,32.0821,32.1797,270033.0
2023-05-02 15:40:00,32.97,33.06,32.96,33.06,545295.0,32.1797,32.2676,32.17,32.2676,545295.0
2023-05-02 15:45:00,33.07,33.07,32.94,32.95,263316.0,32.2773,32.2773,32.1505,32.1602,263316.0
2023-05-02 15:50:00,32.95,33.13,32.95,33.09,467714.0,32.1602,32.3359,32.1602,32.2969,467714.0
2023-05-02 15:55:00,33.09,33.11,33.06,33.09,825172.0,32.2969,32.3164,32.2676,32.2969,825172.0
2023-05-03 09:30:00,32.76,33.17,32.72,33.13,257884.0,31.9748,32.3749,31.9357,32.3359,257884.0
2023-05-03 09:35:00,33.15,33.19,33.03,33.09,121052.0,32.3554,32.3945,32.2383,32.2969,121052.0
2023-05-03 09:40:00,33.09,33.15,33.02,33.09,94585.0,32.2969,32.3554,32.2285,32.2969,94585.0
2023-05-03 09:45:00,33.09,33.27,33.09,33.26,177064.0,32.2969,32.4725,32.2969,32.4628,177064.0
2023-05-03 09:50:00,33.26,33.33,33.24,33.32,206771.0,32.4628,32.5311,32.4433,32.5213,206771.0
2023-05-03 09:55:00,33.33,33.38,33.29,33.36,132746.0,32.5311,32.5799,32.4921,32.5604,132746.0
2023-05-03 10:00:00,33.36,33.39,33.27,33.27,187690.0,32.5604,32.5897,32.4725,32.4725,187690.0
2023-05-03 10:05:00,33.29,33.33,33.25,33.29,132167.0,32.4921,32.5311,32.453,32.4921,132167.0
2023-05-03 10:10:00,33.29,33.33,33.05,33.09,118015.0,32.4921,32.5311,32.2578,32.2969,118015.0
2023-05-03 10:15:00,33.09,33.2,33.06,33.2,118093.0,32.2969,32.4042,32.2676,32.4042,118093.0
2023-05-03 10:20:00,33.2,33.36,33.15,33.36,100391.0,32.4042,32.5604,32.3554,32.5604,100391.0
2023-05-03 10:25:00,33.35,33.38,33.24,33.26,141339.0,32.5506,32.5799,32.4433,32.4628,141339.0
2023-05-03 10:30:00,33.25,33.33,33.23,33.31,124462.0,32.453,32.5311,32.4335,32.5116,124462.0
2023-05-03 10:35:00,33.31,33.39,33.23,33.23,146581.0,32.5116,32.5897,32.4335,32.4335,146581.0
2023-05-03 10:40:00,33.23,33.24,33.1,33.1,68295.0,32.4335,32.4433,32.3066,32.3066,68295.0
2023-05-03 10:45:00,33.1,33.13,32.97,33.13,169452.0,32.3066,32.3359,32.1797,32.3359,169452.0
2023-05-03 10:50:00,33.13,33.26,33.12,33.24,144188.0,32.3359,32.4628,32.3261,32.4433,144188.0
2023-05-03 10:55:00,33.24,33.27,33.19,33.26,96905.0,32.4433,32.4725,32.3945,32.4628,96905.0
2023-05-03 11:00:00,33.27,33.29,33.17,33.18,109056.0,32.4725,32.4921,32.3749,32.3847,109056.0
2023-05-03 11:05:00,33.18,33.19,33.07,33.1,63700.0,32.3847,32.3945,32.2773,32.3066,63700.0
2023-05-03 11:10:00,33.09,33.11,33.02,33.06,81695.0,32.2969,32.3164,32.2285,32.2676,81695.0
2023-05-03 11:15:00,33.05,33.07,32.98,32.99,77363.0,32.2578,32.2773,32.1895,32.1993,77363.0
2023-05-03 11:20:00,32.98,33.04,32.95,33.02,50522.0,32.1895,32.2481,32.1602,32.2285,50522.0
2023-05-03 11:25:00,33.02,33.02,32.94,32.96,135226.0,32.2285,32.2285,32.1505,32.17,135226.0
2023-05-03 11:30:00,32.96,33.01,32.94,32.99,87576.0,32.17,32.2188,32.1505,32.1993,87576.0
2023-05-03 11:35:00,33.0,33.11,33.0,33.08,79137.0,32.209,32.3164,32.209,32.2871,79137.0
2023-05-03 11:40:00,33.07,33.08,33.0,33.01,90378.0,32.2773,32.2871,32.209,32.2188,90378.0
2023-05-03 11:45:00,33.02,33.03,32.97,32.98,63978.0,32.2285,32.2383,32.1797,32.1895,63978.0
2023-05-03 11:50:00,32.97,33.0,32.95,32.97,46681.0,32.1797,32.209,32.1602,32.1797,46681.0
2023-05-03 11:55:00,32.97,33.01,32.95,32.95,58410.0,32.1797,32.2188,32.1602,32.1602,58410.0
2023-05-03 12:00:00,32.95,33.04,32.94,33.03,79562.0,32.1602,32.2481,32.1505,32.2383,79562.0
2023-05-03 12:05:00,33.03,33.06,33.01,33.04,42146.0,32.2383,32.2676,32.2188,32.2481,42146.0
2023-05-03 12:10:00,33.05,33.06,33.02,33.04,43217.0,32.2578,32.2676,32.2285,32.2481,43217.0
2023-05-03 12:15:00,33.03,33.06,33.0,33.01,59311.0,32.2383,32.2676,32.209,32.2188,59311.0
2023-05-03 12:20:00,33.0,33.01,32.96,33.0,46783.0,32.209,32.2188,32.17,32.209,46783.0
2023-05-03 12:25:00,33.0,33.01,32.97,33.0,42067.0,32.209,32.2188,32.1797,32.209,42067.0
2023-05-03 12:30:00,33.0,33.01,32.92,32.93,39625.0,32.209,32.2188,32.1309,32.1407,39625.0
2023-05-03 12:35:00,32.93,32.93,32.87,32.88,54103.0,32.1407,32.1407,32.0821,32.0919,54103.0
2023-05-03 12:40:00,32.88,32.89,32.85,32.87,56110.0,32.0919,32.1017,32.0626,32.0821,56110.0
2023-05-03 12:45:00,32.88,32.9,32.83,32.84,46569.0,32.0919,32.1114,32.0431,32.0528,46569.0
2023-05-03 12:50:00,32.85,32.93,32.84,32.92,44886.0,32.0626,32.1407,32.0528,32.1309,44886.0
2023-05-03 12:55:00,32.91,32.96,32.9,32.95,38420.0,32.1212,32.17,32.1114,32.1602,38420.0
2023-05-03 13:00:00,32.95,32.99,32.93,32.97,43868.0,32.1602,32.1993,32.1407,32.1797,43868.0
2023-05-03 13:05:00,32.96,32.98,32.95,32.98,38499.0,32.17,32.1895,32.1602,32.1895,38499.0
2023-05-03 13:10:00,32.98,32.98,32.92,32.96,50120.0,32.1895,32.1895,32.1309,32.17,50120.0
2023-05-03 13:15:00,32.96,32.99,32.93,32.95,50917.0,32.17,32.1993,32.1407,32.1602,50917.0
2023-05-03 13:20:00,32.95,32.98,32.92,32.97,37785.0,32.1602,32.1895,32.1309,32.1797,37785.0
2023-05-03 13:25:00,32.98,33.02,32.96,33.01,46940.0,32.1895,32.2285,32.17,32.2188,46940.0
2023-05-03 13:30:00,33.01,33.06,32.98,33.02,133964.0,32.2188,32.2676,32.1895,32.2285,133964.0
2023-05-03 13:35:00,33.03,33.06,32.99,32.99,65364.0,32.2383,32.2676,32.1993,32.1993,65364.0
2023-05-03 13:40:00,32.99,32.99,32.95,32.97,63927.0,32.1993,32.1993,32.1602,32.1797,63927.0
2023-05-03 13:45:00,32.97,32.98,32.9,32.94,145423.0,32.1797,32.1895,32.1114,32.1505,145423.0
2023-05-03 13:50:00,32.94,32.97,32.93,32.95,42086.0,32.1505,32.1797,32.1407,32.1602,42086.0
2023-05-03 13:55:00,32.95,33.04,32.94,33.02,57214.0,32.1602,32.2481,32.1505,32.2285,57214.0
2023-05-03 14:00:00,33.02,33.13,32.92,33.01,154825.0,32.2285,32.3359,32.1309,32.2188,154825.0
2023-05-03 14:05:00,33.01,33.09,32.93,33.02,79014.0,32.2188,32.2969,32.1407,32.2285,79014.0
2023-05-03 14:10:00,33.02,33.07,32.93,33.07,125982.0,32.2285,32.2773,32.1407,32.2773,125982.0
2023-05-03 14:15:00,33.07,33.08,33.01,33.02,86894.0,32.2773,32.2871,32.2188,32.2285,86894.0
2023-05-03 14:20:00,33.02,33.08,32.99,33.05,73486.0,32.2285,32.2871,32.1993,32.2578,73486.0
2023-05-03 14:25:00,33.05,33.14,33.02,33.03,140312.0,32.2578,32.3457,32.2285,32.2383,140312.0
2023-05-03 14:30:00,33.03,33.04,32.89,32.92,138498.0,32.2383,32.2481,32.1017,32.1309,138498.0
2023-05-03 14:35:00,32.92,33.05,32.78,33.01,228722.0,32.1309,32.2578,31.9943,32.2188,228722.0
2023-05-03 14:40:00,33.01,33.17,32.93,33.02,188958.0,32.2188,32.3749,32.1407,32.2285,188958.0
2023-05-03 14:45:00,33.03,33.08,32.97,33.0,159802.0,32.2383,32.2871,32.1797,32.209,159802.0
2023-05-03 14:50:00,33.0,33.06,32.85,32.97,207970.0,32.209,32.2676,32.0626,32.1797,207970.0
2023-05-03 14:55:00,32.96,33.13,32.95,33.04,156709.0,32.17,32.3359,32.1602,32.2481,156709.0
2023-05-03 15:00:00,33.03,33.11,32.93,33.02,218131.0,32.2383,32.3164,32.1407,32.2285,218131.0
2023-05-03 15:05:00,33.02,33.11,32.83,32.88,187855.0,32.2285,32.3164,32.0431,32.0919,187855.0
2023-05-03 15:10:00,32.88,32.88,32.72,32.75,178136.0,32.0919,32.0919,31.9357,31.965,178136.0
2023-05-03 15:15:00,32.74,32.8,32.66,32.72,178109.0,31.9552,32.0138,31.8772,31.9357,178109.0
2023-05-03 15:20:00,32.7,32.8,32.59,32.72,214011.0,31.9162,32.0138,31.8088,31.9357,214011.0
2023-05-03 15:25:00,32.72,32.79,32.56,32.58,155715.0,31.9357,32.004,31.7796,31.7991,155715.0
2023-05-03 15:30:00,32.58,32.63,32.52,32.6,216137.0,31.7991,31.8479,31.7405,31.8186,216137.0
2023-05-03 15:35:00,32.6,32.61,32.51,32.51,139444.0,31.8186,31.8284,31.7308,31.7308,139444.0
2023-05-03 15:40:00,32.51,32.51,32.43,32.47,248017.0,31.7308,31.7308,31.6527,31.6917,248017.0
2023-05-03 15:45:00,32.46,32.5,32.4,32.43,226405.0,31.682,31.721,31.6234,31.6527,226405.0
2023-05-03 15:50:00,32.43,32.47,32.37,32.41,427536.0,31.6527,31.6917,31.5941,31.6332,427536.0
2023-05-03 15:55:00,32.41,32.49,32.37,32.47,846643.0,31.6332,31.7112,31.5941,31.6917,846643.0
2023-05-04 09:30:00,32.3,32.67,32.3,32.63,444815.0,31.5258,31.8869,31.5258,31.8479,444815.0
2023-05-04 09:35:00,32.63,32.66,32.31,32.33,233876.0,31.8479,31.8772,31.5356,31.5551,233876.0
2023-05-04 09:40:00,32.32,32.33,32.1,32.18,313707.0,31.5453,31.5551,31.3306,31.4087,313707.0
2023-05-04 09:45:00,32.18,32.24,32.04,32.05,208177.0,31.4087,31.4672,31.272,31.2818,208177.0
2023-05-04 09:50:00,32.06,32.33,31.98,32.31,277914.0,31.2915,31.5551,31.2135,31.5356,277914.0
2023-05-04 09:55:00,32.3,32.39,32.24,32.25,94610.0,31.5258,31.6136,31.4672,31.477,94610.0
2023-05-04 10:00:00,32.23,32.25,32.09,32.09,206602.0,31.4575,31.477,31.3208,31.3208,206602.0
2023-05-04 10:05:00,32.09,32.15,32.02,32.05,114848.0,31.3208,31.3794,31.2525,31.2818,114848.0
2023-05-04 10:10:00,32.05,32.12,32.02,32.11,211564.0,31.2818,31.3501,31.2525,31.3403,211564.0
2023-05-04 10:15:00,32.1,32.17,31.88,31.97,322248.0,31.3306,31.3989,31.1159,31.2037,322248.0
2023-05-04 10:20:00,31.96,31.99,31.79,31.82,201058.0,31.1939,31.2232,31.028,31.0573,201058.0
2023-05-04 10:25:00,31.83,31.86,31.72,31.74,228833.0,31.0671,31.0963,30.9597,30.9792,228833.0
2023-05-04 10:30:00,31.73,31.75,31.65,31.73,280098.0,30.9695,30.989,30.8914,30.9695,280098.0
2023-05-04 10:35:00,31.73,31.78,31.63,31.66,170815.0,30.9695,31.0183,30.8719,30.9011,170815.0
2023-05-04 10:40:00,31.65,31.73,31.63,31.65,176505.0,30.8914,30.9695,30.8719,30.8914,176505.0
2023-05-04 10:45:00,31.65,31.87,31.59,31.75,349473.0,30.8914,31.1061,30.8328,30.989,349473.0
2023-05-04 10:50:00,31.74,31.84,31.68,31.84,312747.0,30.9792,31.0768,30.9207,31.0768,312747.0
2023-05-04 10:55:00,31.83,31.84,31.65,31.7,244635.0,31.0671,31.0768,30.8914,30.9402,244635.0
2023-05-04 11:00:00,31.7,31.77,31.67,31.76,110054.0,30.9402,31.0085,30.9109,30.9987,110054.0
2023-05-04 11:05:00,31.76,31.93,31.75,31.86,194641.0,30.9987,31.1647,30.989,31.0963,194641.0
2023-05-04 11:10:00,31.87,31.93,31.82,31.89,149666.0,31.1061,31.1647,31.0573,31.1256,149666.0
2023-05-04 11:15:00,31.89,31.92,31.76,31.79,155206.0,31.1256,31.1549,30.9987,31.028,155206.0
2023-05-04 11:20:00,31.78,31.86,31.77,31.8,130359.0,31.0183,31.0963,31.0085,31.0378,130359.0
2023-05-04 11:25:00,31.8,31.87,31.79,31.8,145569.0,31.0378,31.1061,31.028,31.0378,145569.0
2023-05-04 11:30:00,31.79,31.82,31.74,31.8,106747.0,31.028,31.0573,30.9792,31.0378,106747.0
2023-05-04 11:35:00,31.79,31.83,31.72,31.8,99787.0,31.028,31.0671,30.9597,31.0378,99787.0
2023-05-04 11:40:00,31.8,31.81,31.73,31.76,101590.0,31.0378,31.0475,30.9695,30.9987,101590.0
2023-05-04 11:45:00,31.75,31.78,31.73,31.76,201513.0,30.989,31.0183,30.9695,30.9987,201513.0
2023-05-04 11:50:00,31.76,31.81,31.75,31.78,134746.0,30.9987,31.0475,30.989,31.0183,134746.0
2023-05-04 11:55:00,31.77,31.78,31.65,31.66,233364.0,31.0085,31.0183,30.8914,30.9011,233364.0
2023-05-04 12:00:00,31.66,31.67,31.58,31.65,205087.0,30.9011,30.9109,30.8231,30.8914,205087.0
2023-05-04 12:05:00,31.65,31.69,31.61,31.61,107189.0,30.8914,30.9304,30.8523,30.8523,107189.0
2023-05-04 12:10:00,31.61,31.63,31.56,31.59,102740.0,30.8523,30.8719,30.8035,30.8328,102740.0
2023-05-04 12:15:00,31.59,31.74,31.59,31.69,84984.0,30.8328,30.9792,30.8328,30.9304,84984.0
2023-05-04 12:20:00,31.69,31.8,31.68,31.77,132255.0,30.9304,31.0378,30.9207,31.0085,132255.0
2023-05-04 12:25:00,31.77,31.8,31.71,31.75,157504.0,31.0085,31.0378,30.9499,30.989,157504.0
2023-05-04 12:30:00,31.76,31.78,31.67,31.69,105916.0,30.9987,31.0183,30.9109,30.9304,105916.0
2023-05-04 12:35:00,31.69,31.76,31.67,31.74,115981.0,30.9304,30.9987,30.9109,30.9792,115981.0
2023-05-04 12:40:00,31.74,31.77,31.67,31.68,113538.0,30.9792,31.0085,30.9109,30.9207,113538.0
2023-05-04 12:45:00,31.68,31.69,31.64,31.66,75581.0,30.9207,30.9304,30.8816,30.9011,75581.0
2023-05-04 12:50:00,31.65,31.66,31.6,31.61,139599.0,30.8914,30.9011,30.8426,30.8523,139599.0
2023-05-04 12:55:00,31.61,31.71,31.6,31.71,63914.0,30.8523,30.9499,30.8426,30.9499,63914.0
2023-05-04 13:00:00,31.71,31.73,31.65,31.68,59598.0,30.9499,30.9695,30.8914,30.9207,59598.0
2023-05-04 13:05:00,31.67,31.75,31.66,31.73,70950.0,30.9109,30.989,30.9011,30.9695,70950.0
2023-05-04 13:10:00,31.72,31.74,31.67,31.68,42577.0,30.9597,30.9792,30.9109,30.9207,42577.0
2023-05-04 13:15:00,31.69,31.78,31.68,31.73,104469.0,30.9304,31.0183,30.9207,30.9695,104469.0
2023-05-04 13:20:00,31.73,31.82,31.72,31.78,124943.0,30.9695,31.0573,30.9597,31.0183,124943.0
2023-05-04 13:25:00,31.79,31.79,31.69,31.72,55384.0,31.028,31.028,30.9304,30.9597,55384.0
2023-05-04 13:30:00,31.73,31.81,31.72,31.81,74580.0,30.9695,31.0475,30.9597,31.0475,74580.0
2023-05-04 13:35:00,31.8,31.81,31.76,31.79,61897.0,31.0378,31.0475,30.9987,31.028,61897.0
2023-05-04 13:40:00,31.78,31.79,31.73,31.77,106752.0,31.0183,31.028,30.9695,31.0085,106752.0
2023-05-04 13:45:00,31.77,31.77,31.7,31.71,99039.0,31.0085,31.0085,30.9402,30.9499,99039.0
2023-05-04 13:50:00,31.71,31.75,31.68,31.73,65512.0,30.9499,30.989,30.9207,30.9695,65512.0
2023-05-04 13:55:00,31.73,31.76,31.7,31.74,58679.0,30.9695,30.9987,30.9402,30.9792,58679.0
2023-05-04 14:00:00,31.74,31.74,31.68,31.71,76872.0,30.9792,30.9792,30.9207,30.9499,76872.0
2023-05-04 14:05:00,31.72,31.77,31.71,31.73,63720.0,30.9597,31.0085,30.9499,30.9695,63720.0
2023-05-04 14:10:00,31.73,31.78,31.7,31.77,97904.0,30.9695,31.0183,30.9402,31.0085,97904.0
2023-05-04 14:15:00,31.78,31.81,31.75,31.78,74959.0,31.0183,31.0475,30.989,31.0183,74959.0
2023-05-04 14:20:00,31.77,31.79,31.71,31.73,61270.0,31.0085,31.028,30.9499,30.9695,61270.0
2023-05-04 14:25:00,31.72,31.74,31.64,31.65,92151.0,30.9597,30.9792,30.8816,30.8914,92151.0
2023-05-04 14:30:00,31.65,31.67,31.59,31.67,81536.0,30.8914,30.9109,30.8328,30.9109,81536.0
2023-05-04 14:35:00,31.67,31.73,31.65,31.67,76780.0,30.9109,30.9695,30.8914,30.9109,76780.0
2023-05-04 14:40:00,31.66,31.68,31.64,31.67,53847.0,30.9011,30.9207,30.8816,30.9109,53847.0
2023-05-04 14:45:00,31.66,31.72,31.63,31.65,83281.0,30.9011,30.9597,30.8719,30.8914,83281.0
2023-05-04 14:50:00,31.65,31.69,31.62,31.68,62132.0,30.8914,30.9304,30.8621,30.9207,62132.0
2023-05-04 14:55:00,31.68,31.73,31.66,31.71,51685.0,30.9207,30.9695,30.9011,30.9499,51685.0
2023-05-04 15:00:00,31.71,31.76,31.7,31.76,78691.0,30.9499,30.9987,30.9402,30.9987,78691.0
2023-05-04 15:05:00,31.76,31.8,31.74,31.76,90544.0,30.9987,31.0378,30.9792,30.9987,90544.0
2023-05-04 15:10:00,31.76,31.76,31.67,31.67,110024.0,30.9987,30.9987,30.9109,30.9109,110024.0
2023-05-04 15:15:00,31.68,31.68,31.6,31.62,102038.0,30.9207,30.9207,30.8426,30.8621,102038.0
2023-05-04 15:20:00,31.62,31.65,31.59,31.64,125662.0,30.8621,30.8914,30.8328,30.8816,125662.0
2023-05-04 15:25:00,31.64,31.68,31.62,31.65,120661.0,30.8816,30.9207,30.8621,30.8914,120661.0
2023-05-04 15:30:00,31.64,31.69,31.63,31.69,216002.0,30.8816,30.9304,30.8719,30.9304,216002.0
2023-05-04 15:35:00,31.68,31.74,31.66,31.68,231753.0,30.9207,30.9792,30.9011,30.9207,231753.0
2023-05-04 15:40:00,31.69,31.69,31.61,31.61,232214.0,30.9304,30.9304,30.8523,30.8523,232214.0
2023-05-04 15:45:00,31.61,31.7,31.56,31.7,213856.0,30.8523,30.9402,30.8035,30.9402,213856.0
2023-05-04 15:50:00,31.69,31.7,31.63,31.68,399973.0,30.9304,30.9402,30.8719,30.9207,399973.0
2023-05-04 15:55:00,31.67,31.71,31.65,31.69,683027.0,30.9109,30.9499,30.8914,30.9304,683027.0
2023-05-05 09:30:00,32.32,32.54,32.21,32.34,475308.0,31.5453,31.76,31.438,31.5648,475308.0
2023-05-05 09:35:00,32.35,32.38,32.25,32.3,158137.0,31.5746,31.6039,31.477,31.5258,158137.0
2023-05-05 09:40:00,32.3,32.68,32.27,32.62,285261.0,31.5258,31.8967,31.4965,31.8381,285261.0
2023-05-05 09:45:00,32.62,32.72,32.56,32.67,237710.0,31.8381,31.9357,31.7796,31.8869,237710.0
2023-05-05 09:50:00,32.67,32.68,32.53,32.58,203680.0,31.8869,31.8967,31.7503,31.7991,203680.0
2023-05-05 09:55:00,32.59,32.63,32.51,32.58,144863.0,31.8088,31.8479,31.7308,31.7991,144863.0
2023-05-05 10:00:00,32.59,32.67,32.5,32.61,161767.0,31.8088,31.8869,31.721,31.8284,161767.0
2023-05-05 10:05:00,32.6,32.65,32.56,32.63,124810.0,31.8186,31.8674,31.7796,31.8479,124810.0
2023-05-05 10:10:00,32.63,32.64,32.53,32.55,107763.0,31.8479,31.8576,31.7503,31.7698,107763.0
2023-05-05 10:15:00,32.55,32.59,32.5,32.57,79110.0,31.7698,31.8088,31.721,31.7893,79110.0
2023-05-05 10:20:00,32.58,32.63,32.43,32.47,99488.0,31.7991,31.8479,31.6527,31.6917,99488.0
2023-05-05 10:25:00,32.47,32.51,32.42,32.43,81249.0,31.6917,31.7308,31.6429,31.6527,81249.0
2023-05-05 10:30:00,32.44,32.5,32.41,32.46,94132.0,31.6624,31.721,31.6332,31.682,94132.0
2023-05-05 10:35:00,32.46,32.51,32.45,32.5,45788.0,31.682,31.7308,31.6722,31.721,45788.0
2023-05-05 10:40:00,32.52,32.54,32.42,32.48,62937.0,31.7405,31.76,31.6429,31.7015,62937.0
2023-05-05 10:45:00,32.48,32.5,32.45,32.48,113802.0,31.7015,31.721,31.6722,31.7015,113802.0
2023-05-05 10:50:00,32.49,32.52,32.46,32.47,111768.0,31.7112,31.7405,31.682,31.6917,111768.0
2023-05-05 10:55:00,32.47,32.53,32.46,32.52,108384.0,31.6917,31.7503,31.682,31.7405,108384.0
2023-05-05 11:00:00,32.53,32.64,32.53,32.6,97029.0,31.7503,31.8576,31.7503,31.8186,97029.0
2023-05-05 11:05:00,32.6,32.62,32.45,32.47,130225.0,31.8186,31.8381,31.6722,31.6917,130225.0
2023-05-05 11:10:00,32.46,32.5,32.43,32.5,64206.0,31.682,31.721,31.6527,31.721,64206.0
2023-05-05 11:15:00,32.5,32.55,32.48,32.55,104748.0,31.721,31.7698,31.7015,31.7698,104748.0
2023-05-05 11:20:00,32.54,32.63,32.54,32.62,179211.0,31.76,31.8479,31.76,31.8381,179211.0
2023-05-05 11:25:00,32.62,32.7,32.6,32.69,196793.0,31.8381,31.9162,31.8186,31.9064,196793.0
2023-05-05 11:30:00,32.69,32.76,32.67,32.73,225803.0,31.9064,31.9748,31.8869,31.9455,225803.0
2023-05-05 11:35:00,32.72,32.87,32.72,32.87,251453.0,31.9357,32.0821,31.9357,32.0821,251453.0
2023-05-05 11:40:00,32.87,32.87,32.78,32.79,281467.0,32.0821,32.0821,31.9943,32.004,281467.0
2023-05-05 11:45:00,32.79,32.84,32.77,32.84,115625.0,32.004,32.0528,31.9845,32.0528,115625.0
2023-05-05 11:50:00,32.84,32.91,32.83,32.88,143335.0,32.0528,32.1212,32.0431,32.0919,143335.0
2023-05-05 11:55:00,32.88,32.97,32.88,32.97,126874.0,32.0919,32.1797,32.0919,32.1797,126874.0
2023-05-05 12:00:00,32.96,32.98,32.94,32.95,201297.0,32.17,32.1895,32.1505,32.1602,201297.0
2023-05-05 12:05:00,32.95,32.96,32.81,32.87,156274.0,32.1602,32.17,32.0236,32.0821,156274.0
2023-05-05 12:10:00,32.86,32.92,32.85,32.91,92431.0,32.0724,32.1309,32.0626,32.1212,92431.0
2023-05-05 12:15:00,32.91,32.98,32.91,32.97,88321.0,32.1212,32.1895,32.1212,32.1797,88321.0
2023-05-05 12:20:00,32.97,33.03,32.95,33.0,198624.0,32.1797,32.2383,32.1602,32.209,198624.0
2023-05-05 12:25:00,32.99,33.0,32.92,32.94,92736.0,32.1993,32.209,32.1309,32.1505,92736.0
2023-05-05 12:30:00,32.94,33.0,32.91,33.0,124875.0,32.1505,32.209,32.1212,32.209,124875.0
2023-05-05 12:35:00,33.0,33.01,32.91,32.91,170804.0,32.209,32.2188,32.1212,32.1212,170804.0
2023-05-05 12:40:00,32.92,32.98,32.89,32.89,167412.0,32.1309,32.1895,32.1017,32.1017,167412.0
2023-05-05 12:45:00,32.89,32.89,32.78,32.82,129820.0,32.1017,32.1017,31.9943,32.0333,129820.0
2023-05-05 12:50:00,32.82,32.87,32.79,32.85,54704.0,32.0333,32.0821,32.004,32.0626,54704.0
2023-05-05 12:55:00,32.85,32.94,32.84,32.94,54309.0,32.0626,32.1505,32.0528,32.1505,54309.0
2023-05-05 13:00:00,32.94,32.96,32.9,32.94,88184.0,32.1505,32.17,32.1114,32.1505,88184.0
2023-05-05 13:05:00,32.94,32.96,32.92,32.93,56205.0,32.1505,32.17,32.1309,32.1407,56205.0
2023-05-05 13:10:00,32.92,32.93,32.89,32.9,63583.0,32.1309,32.1407,32.1017,32.1114,63583.0
2023-05-05 13:15:00,32.91,32.91,32.81,32.84,83161.0,32.1212,32.1212,32.0236,32.0528,83161.0
2023-05-05 13:20:00,32.84,32.9,32.84,32.87,108938.0,32.0528,32.1114,32.0528,32.0821,108938.0
2023-05-05 13:25:00,32.87,32.89,32.86,32.88,90094.0,32.0821,32.1017,32.0724,32.0919,90094.0
2023-05-05 13:30:00,32.88,32.91,32.87,32.88,66923.0,32.0919,32.1212,32.0821,32.0919,66923.0
2023-05-05 13:35:00,32.88,32.92,32.88,32.91,112650.0,32.0919,32.1309,32.0919,32.1212,112650.0
2023-05-05 13:40:00,32.91,32.98,32.9,32.98,142319.0,32.1212,32.1895,32.1114,32.1895,142319.0
2023-05-05 13:45:00,32.98,33.01,32.95,32.98,181113.0,32.1895,32.2188,32.1602,32.1895,181113.0
2023-05-05 13:50:00,32.98,32.99,32.92,32.92,75301.0,32.1895,32.1993,32.1309,32.1309,75301.0
2023-05-05 13:55:00,32.93,32.95,32.9,32.93,93732.0,32.1407,32.1602,32.1114,32.1407,93732.0
2023-05-05 14:00:00,32.94,32.97,32.92,32.97,73402.0,32.1505,32.1797,32.1309,32.1797,73402.0
2023-05-05 14:05:00,32.97,32.98,32.94,32.97,63504.0,32.1797,32.1895,32.1505,32.1797,63504.0
2023-05-05 14:10:00,32.97,33.01,32.96,32.97,120301.0,32.1797,32.2188,32.17,32.1797,120301.0
2023-05-05 14:15:00,32.98,33.04,32.98,33.02,138681.0,32.1895,32.2481,32.1895,32.2285,138681.0
2023-05-05 14:20:00,33.02,33.11,33.02,33.1,160272.0,32.2285,32.3164,32.2285,32.3066,160272.0
2023-05-05 14:25:00,33.11,33.17,33.1,33.15,215815.0,32.3164,32.3749,32.3066,32.3554,215815.0
2023-05-05 14:30:00,33.16,33.19,33.16,33.17,119504.0,32.3652,32.3945,32.3652,32.3749,119504.0
2023-05-05 14:35:00,33.17,33.22,33.17,33.2,184835.0,32.3749,32.4237,32.3749,32.4042,184835.0
2023-05-05 14:40:00,33.2,33.25,33.19,33.23,175674.0,32.4042,32.453,32.3945,32.4335,175674.0
2023-05-05 14:45:00,33.23,33.25,33.15,33.23,259755.0,32.4335,32.453,32.3554,32.4335,259755.0
2023-05-05 14:50:00,33.22,33.25,33.21,33.23,223588.0,32.4237,32.453,32.414,32.4335,223588.0
2023-05-05 14:55:00,33.23,33.26,33.19,33.2,438160.0,32.4335,32.4628,32.3945,32.4042,438160.0
2023-05-05 15:00:00,33.2,33.26,33.18,33.26,219535.0,32.4042,32.4628,32.3847,32.4628,219535.0
2023-05-05 15:05:00,33.26,33.33,33.25,33.3,272150.0,32.4628,32.5311,32.453,32.5018,272150.0
2023-05-05 15:10:00,33.3,33.33,33.28,33.28,277768.0,32.5018,32.5311,32.4823,32.4823,277768.0
2023-05-05 15:15:00,33.28,33.34,33.25,33.27,255015.0,32.4823,32.5409,32.453,32.4725,255015.0
2023-05-05 15:20:00,33.27,33.29,33.24,33.29,244543.0,32.4725,32.4921,32.4433,32.4921,244543.0
2023-05-05 15:25:00,33.29,33.35,33.27,33.34,419780.0,32.4921,32.5506,32.4725,32.5409,419780.0
2023-05-05 15:30:00,33.34,33.35,33.26,33.3,317616.0,32.5409,32.5506,32.4628,32.5018,317616.0
2023-05-05 15:35:00,33.3,33.34,33.26,33.33,432143.0,32.5018,32.5409,32.4628,32.5311,432143.0
2023-05-05 15:40:00,33.34,33.4,33.3,33.39,421581.0,32.5409,32.5994,32.5018,32.5897,421581.0
2023-05-05 15:45:00,33.39,33.39,33.29,33.3,536050.0,32.5897,32.5897,32.4921,32.5018,536050.0
2023-05-05 15:50:00,33.3,33.3,33.27,33.29,424649.0,32.5018,32.5018,32.4725,32.4921,424649.0
2023-05-05 15:55:00,33.28,33.34,33.24,33.27,1045285.0,32.4823,32.5409,32.4433,32.4725,1045285.0
2023-05-08 09:30:00,33.39,33.52,33.39,33.4,439834.0,32.5897,32.7166,32.5897,32.5994,439834.0
2023-05-08 09:35:00,33.4,33.5,33.39,33.41,209279.0,32.5994,32.697,32.5897,32.6092,209279.0
2023-05-08 09:40:00,33.4,33.42,33.31,33.34,251982.0,32.5994,32.6189,32.5116,32.5409,251982.0
2023-05-08 09:45:00,33.34,33.35,33.21,33.25,189765.0,32.5409,32.5506,32.414,32.453,189765.0
2023-05-08 09:50:00,33.25,33.32,33.18,33.29,157476.0,32.453,32.5213,32.3847,32.4921,157476.0
2023-05-08 09:55:00,33.28,33.37,33.27,33.34,172368.0,32.4823,32.5701,32.4725,32.5409,172368.0
2023-05-08 10:00:00,33.34,33.4,33.3,33.37,157582.0,32.5409,32.5994,32.5018,32.5701,157582.0
2023-05-08 10:05:00,33.37,33.38,33.28,33.28,260350.0,32.5701,32.5799,32.4823,32.4823,260350.0
2023-05-08 10:10:00,33.29,33.32,33.2,33.29,143636.0,32.4921,32.5213,32.4042,32.4921,143636.0
2023-05-08 10:15:00,33.29,33.33,33.26,33.29,120371.0,32.4921,32.5311,32.4628,32.4921,120371.0
2023-05-08 10:20:00,33.28,33.3,33.23,33.25,133600.0,32.4823,32.5018,32.4335,32.453,133600.0
2023-05-08 10:25:00,33.24,33.25,33.13,33.2,188542.0,32.4433,32.453,32.3359,32.4042,188542.0
2023-05-08 10:30:00,33.2,33.33,33.2,33.3,157291.0,32.4042,32.5311,32.4042,32.5018,157291.0
2023-05-08 10:35:00,33.3,33.31,33.25,33.3,101225.0,32.5018,32.5116,32.453,32.5018,101225.0
2023-05-08 10:40:00,33.3,33.39,33.29,33.39,118048.0,32.5018,32.5897,32.4921,32.5897,118048.0
2023-05-08 10:45:00,33.39,33.39,33.31,33.34,80883.0,32.5897,32.5897,32.5116,32.5409,80883.0
2023-05-08 10:50:00,33.34,33.39,33.33,33.39,104212.0,32.5409,32.5897,32.5311,32.5897,104212.0
2023-05-08 10:55:00,33.38,33.48,33.38,33.47,169223.0,32.5799,32.6775,32.5799,32.6677,169223.0
2023-05-08 11:00:00,33.47,33.52,33.46,33.52,153584.0,32.6677,32.7166,32.658,32.7166,153584.0
2023-05-08 11:05:00,33.51,33.53,33.47,33.47,117912.0,32.7068,32.7263,32.6677,32.6677,117912.0
2023-05-08 11:10:00,33.47,33.48,33.41,33.41,111189.0,32.6677,32.6775,32.6092,32.6092,111189.0
2023-05-08 11:15:00,33.41,33.45,33.39,33.42,196785.0,32.6092,32.6482,32.5897,32.6189,196785.0
2023-05-08 11:20:00,33.43,33.44,33.38,33.4,77513.0,32.6287,32.6385,32.5799,32.5994,77513.0
2023-05-08 11:25:00,33.4,33.4,33.34,33.34,78094.0,32.5994,32.5994,32.5409,32.5409,78094.0
2023-05-08 11:30:00,33.34,33.38,33.3,33.36,84962.0,32.5409,32.5799,32.5018,32.5604,84962.0
2023-05-08 11:35:00,33.37,33.4,33.34,33.36,103390.0,32.5701,32.5994,32.5409,32.5604,103390.0
2023-05-08 11:40:00,33.35,33.45,33.35,33.45,70644.0,32.5506,32.6482,32.5506,32.6482,70644.0
2023-05-08 11:45:00,33.45,33.5,33.45,33.5,83769.0,32.6482,32.697,32.6482,32.697,83769.0
2023-05-08 11:50:00,33.49,33.57,33.49,33.57,134438.0,32.6873,32.7654,32.6873,32.7654,134438.0
2023-05-08 11:55:00,33.57,33.61,33.56,33.59,98631.0,32.7654,32.8044,32.7556,32.7849,98631.0
2023-05-08 12:00:00,33.59,33.6,33.55,33.57,133192.0,32.7849,32.7946,32.7458,32.7654,133192.0
2023-05-08 12:05:00,33.57,33.6,33.56,33.58,62550.0,32.7654,32.7946,32.7556,32.7751,62550.0
2023-05-08 12:10:00,33.57,33.58,33.55,33.58,53180.0,32.7654,32.7751,32.7458,32.7751,53180.0
2023-05-08 12:15:00,33.58,33.6,33.55,33.58,72793.0,32.7751,32.7946,32.7458,32.7751,72793.0
2023-05-08 12:20:00,33.58,33.58,33.55,33.55,43420.0,32.7751,32.7751,32.7458,32.7458,43420.0
2023-05-08 12:25:00,33.55,33.57,33.49,33.52,102593.0,32.7458,32.7654,32.6873,32.7166,102593.0
2023-05-08 12:30:00,33.52,33.55,33.51,33.52,50607.0,32.7166,32.7458,32.7068,32.7166,50607.0
2023-05-08 12:35:00,33.52,33.54,33.51,33.52,54999.0,32.7166,32.7361,32.7068,32.7166,54999.0
2023-05-08 12:40:00,33.52,33.52,33.48,33.51,72547.0,32.7166,32.7166,32.6775,32.7068,72547.0
2023-05-08 12:45:00,33.5,33.51,33.47,33.47,75464.0,32.697,32.7068,32.6677,32.6677,75464.0
2023-05-08 12:50:00,33.48,33.52,33.46,33.51,68439.0,32.6775,32.7166,32.658,32.7068,68439.0
2023-05-08 12:55:00,33.51,33.52,33.48,33.52,151011.0,32.7068,32.7166,32.6775,32.7166,151011.0
2023-05-08 13:00:00,33.52,33.53,33.49,33.51,51192.0,32.7166,32.7263,32.6873,32.7068,51192.0
2023-05-08 13:05:00,33.5,33.51,33.46,33.48,51508.0,32.697,32.7068,32.658,32.6775,51508.0
2023-05-08 13:10:00,33.48,33.49,33.46,33.47,43903.0,32.6775,32.6873,32.658,32.6677,43903.0
2023-05-08 13:15:00,33.47,33.51,33.46,33.51,43784.0,32.6677,32.7068,32.658,32.7068,43784.0
2023-05-08 13:20:00,33.5,33.53,33.49,33.52,62537.0,32.697,32.7263,32.6873,32.7166,62537.0
2023-05-08 13:25:00,33.53,33.55,33.51,33.52,43200.0,32.7263,32.7458,32.7068,32.7166,43200.0
2023-05-08 13:30:00,33.52,33.57,33.51,33.55,58312.0,32.7166,32.7654,32.7068,32.7458,58312.0
2023-05-08 13:35:00,33.55,33.56,33.53,33.56,80651.0,32.7458,32.7556,32.7263,32.7556,80651.0
2023-05-08 13:40:00,33.55,33.58,33.54,33.56,63054.0,32.7458,32.7751,32.7361,32.7556,63054.0
2023-05-08 13:45:00,33.55,33.62,33.54,33.59,73888.0,32.7458,32.8142,32.7361,32.7849,73888.0
2023-05-08 13:50:00,33.58,33.6,33.55,33.58,109995.0,32.7751,32.7946,32.7458,32.7751,109995.0
2023-05-08 13:55:00,33.58,33.61,33.56,33.61,32878.0,32.7751,32.8044,32.7556,32.8044,32878.0
2023-05-08 14:00:00,33.61,33.65,33.59,33.6,99271.0,32.8044,32.8434,32.7849,32.7946,99271.0
2023-05-08 14:05:00,33.6,33.61,33.45,33.48,123119.0,32.7946,32.8044,32.6482,32.6775,123119.0
2023-05-08 14:10:00,33.48,33.54,33.45,33.53,82719.0,32.6775,32.7361,32.6482,32.7263,82719.0
2023-05-08 14:15:00,33.54,33.56,33.52,33.55,36423.0,32.7361,32.7556,32.7166,32.7458,36423.0
2023-05-08 14:20:00,33.54,33.59,33.54,33.58,52917.0,32.7361,32.7849,32.7361,32.7751,52917.0
2023-05-08 14:25:00,33.58,33.59,33.56,33.57,47433.0,32.7751,32.7849,32.7556,32.7654,47433.0
2023-05-08 14:30:00,33.58,33.6,33.56,33.59,98630.0,32.7751,32.7946,32.7556,32.7849,98630.0
2023-05-08 14:35:00,33.58,33.59,33.56,33.59,37256.0,32.7751,32.7849,32.7556,32.7849,37256.0
2023-05-08 14:40:00,33.59,33.62,33.58,33.61,80775.0,32.7849,32.8142,32.7751,32.8044,80775.0
2023-05-08 14:45:00,33.6,33.65,33.58,33.62,72098.0,32.7946,32.8434,32.7751,32.8142,72098.0
2023-05-08 14:50:00,33.62,33.67,33.6,33.66,70481.0,32.8142,32.863,32.7946,32.8532,70481.0
2023-05-08 14:55:00,33.66,33.68,33.64,33.67,88452.0,32.8532,32.8727,32.8337,32.863,88452.0
2023-05-08 15:00:00,33.68,33.68,33.63,33.66,78816.0,32.8727,32.8727,32.8239,32.8532,78816.0
2023-05-08 15:05:00,33.66,33.68,33.65,33.67,57376.0,32.8532,32.8727,32.8434,32.863,57376.0
2023-05-08 15:10:00,33.68,33.69,33.64,33.65,80536.0,32.8727,32.8825,32.8337,32.8434,80536.0
2023-05-08 15:15:00,33.65,33.66,33.57,33.59,97869.0,32.8434,32.8532,32.7654,32.7849,97869.0
2023-05-08 15:20:00,33.59,33.6,33.56,33.57,76611.0,32.7849,32.7946,32.7556,32.7654,76611.0
2023-05-08 15:25:00,33.57,33.57,33.51,33.52,103143.0,32.7654,32.7654,32.7068,32.7166,103143.0
2023-05-08 15:30:00,33.52,33.61,33.52,33.59,106029.0,32.7166,32.8044,32.7166,32.7849,106029.0
2023-05-08 15:35:00,33.6,33.66,33.6,33.66,99891.0,32.7946,32.8532,32.7946,32.8532,99891.0
2023-05-08 15:40:00,33.66,33.74,33.65,33.73,177641.0,32.8532,32.9313,32.8434,32.9215,177641.0
2023-05-08 15:45:00,33.72,33.74,33.67,33.68,254629.0,32.9118,32.9313,32.863,32.8727,254629.0
2023-05-08 15:50:00,33.68,33.7,33.64,33.66,217010.0,32.8727,32.8922,32.8337,32.8532,217010.0
2023-05-08 15:55:00,33.65,33.67,33.63,33.66,351848.0,32.8434,32.863,32.8239,32.8532,351848.0
2023-05-09 09:30:00,33.32,33.56,33.22,33.56,336232.0,32.5213,32.7556,32.4237,32.7556,336232.0
2023-05-09 09:35:00,33.56,33.57,33.45,33.47,96194.0,32.7556,32.7654,32.6482,32.6677,96194.0
2023-05-09 09:40:00,33.47,33.49,33.33,33.33,160874.0,32.6677,32.6873,32.5311,32.5311,160874.0
2023-05-09 09:45:00,33.31,33.38,33.25,33.26,203229.0,32.5116,32.5799,32.453,32.4628,203229.0
2023-05-09 09:50:00,33.26,33.34,33.2,33.32,241989.0,32.4628,32.5409,32.4042,32.5213,241989.0
2023-05-09 09:55:00,33.32,33.46,33.26,33.43,105734.0,32.5213,32.658,32.4628,32.6287,105734.0
2023-05-09 10:00:00,33.43,33.44,33.32,33.34,121311.0,32.6287,32.6385,32.5213,32.5409,121311.0
2023-05-09 10:05:00,33.35,33.39,33.26,33.31,127928.0,32.5506,32.5897,32.4628,32.5116,127928.0
2023-05-09 10:10:00,33.32,33.38,33.24,33.32,132692.0,32.5213,32.5799,32.4433,32.5213,132692.0
2023-05-09 10:15:00,33.32,33.42,33.31,33.36,194629.0,32.5213,32.6189,32.5116,32.5604,194629.0
2023-05-09 10:20:00,33.35,33.36,33.28,33.3,127163.0,32.5506,32.5604,32.4823,32.5018,127163.0
2023-05-09 10:25:00,33.31,33.39,33.31,33.34,97866.0,32.5116,32.5897,32.5116,32.5409,97866.0
2023-05-09 10:30:00,33.34,33.36,33.24,33.25,160865.0,32.5409,32.5604,32.4433,32.453,160865.0
2023-05-09 10:35:00,33.24,33.35,33.22,33.35,128441.0,32.4433,32.5506,32.4237,32.5506,128441.0
2023-05-09 10:40:00,33.34,33.43,33.34,33.41,135443.0,32.5409,32.6287,32.5409,32.6092,135443.0
2023-05-09 10:45:00,33.43,33.43,33.32,33.34,142677.0,32.6287,32.6287,32.5213,32.5409,142677.0
2023-05-09 10:50:00,33.34,33.36,33.28,33.3,85544.0,32.5409,32.5604,32.4823,32.5018,85544.0
2023-05-09 10:55:00,33.29,33.33,33.26,33.3,86542.0,32.4921,32.5311,32.4628,32.5018,86542.0
2023-05-09 11:00:00,33.3,33.36,33.29,33.3,93842.0,32.5018,32.5604,32.4921,32.5018,93842.0
2023-05-09 11:05:00,33.3,33.31,33.25,33.27,95525.0,32.5018,32.5116,32.453,32.4725,95525.0
2023-05-09 11:10:00,33.27,33.28,33.14,33.17,129225.0,32.4725,32.4823,32.3457,32.3749,129225.0
2023-05-09 11:15:00,33.16,33.24,33.16,33.2,126426.0,32.3652,32.4433,32.3652,32.4042,126426.0
2023-05-09 11:20:00,33.2,33.23,33.13,33.15,129535.0,32.4042,32.4335,32.3359,32.3554,129535.0
2023-05-09 11:25:00,33.15,33.16,33.07,33.09,101036.0,32.3554,32.3652,32.2773,32.2969,101036.0
2023-05-09 11:30:00,33.09,33.14,33.07,33.13,119420.0,32.2969,32.3457,32.2773,32.3359,119420.0
2023-05-09 11:35:00,33.14,33.15,33.07,33.09,140643.0,32.3457,32.3554,32.2773,32.2969,140643.0
2023-05-09 11:40:00,33.09,33.1,33.06,33.08,107544.0,32.2969,32.3066,32.2676,32.2871,107544.0
2023-05-09 11:45:00,33.09,33.16,33.08,33.13,115387.0,32.2969,32.3652,32.2871,32.3359,115387.0
2023-05-09 11:50:00,33.14,33.17,33.12,33.16,50797.0,32.3457,32.3749,32.3261,32.3652,50797.0
2023-05-09 11:55:00,33.16,33.16,33.1,33.12,105123.0,32.3652,32.3652,32.3066,32.3261,105123.0
2023-05-09 12:00:00,33.11,33.19,33.09,33.15,91212.0,32.3164,32.3945,32.2969,32.3554,91212.0
2023-05-09 12:05:00,33.16,33.2,33.15,33.19,34633.0,32.3652,32.4042,32.3554,32.3945,34633.0
2023-05-09 12:10:00,33.2,33.21,33.14,33.15,55606.0,32.4042,32.414,32.3457,32.3554,55606.0
2023-05-09 12:15:00,33.14,33.17,33.12,33.14,44017.0,32.3457,32.3749,32.3261,32.3457,44017.0
2023-05-09 12:20:00,33.14,33.18,33.13,33.16,85892.0,32.3457,32.3847,32.3359,32.3652,85892.0
2023-05-09 12:25:00,33.16,33.23,33.15,33.22,59485.0,32.3652,32.4335,32.3554,32.4237,59485.0
2023-05-09 12:30:00,33.22,33.26,33.21,33.25,60436.0,32.4237,32.4628,32.414,32.453,60436.0
2023-05-09 12:35:00,33.25,33.25,33.21,33.23,58246.0,32.453,32.453,32.414,32.4335,58246.0
2023-05-09 12:40:00,33.23,33.29,33.23,33.26,60969.0,32.4335,32.4921,32.4335,32.4628,60969.0
2023-05-09 12:45:00,33.26,33.28,33.23,33.24,44582.0,32.4628,32.4823,32.4335,32.4433,44582.0
2023-05-09 12:50:00,33.25,33.26,33.23,33.23,33723.0,32.453,32.4628,32.4335,32.4335,33723.0
2023-05-09 12:55:00,33.23,33.26,33.23,33.23,41813.0,32.4335,32.4628,32.4335,32.4335,41813.0
2023-05-09 13:00:00,33.24,33.26,33.2,33.21,56922.0,32.4433,32.4628,32.4042,32.414,56922.0
2023-05-09 13:05:00,33.22,33.23,33.2,33.22,38473.0,32.4237,32.4335,32.4042,32.4237,38473.0
2023-05-09 13:10:00,33.21,33.21,33.17,33.19,35700.0,32.414,32.414,32.3749,32.3945,35700.0
2023-05-09 13:15:00,33.19,33.24,33.18,33.23,61784.0,32.3945,32.4433,32.3847,32.4335,61784.0
2023-05-09 13:20:00,33.23,33.27,33.21,33.23,52148.0,32.4335,32.4725,32.414,32.4335,52148.0
2023-05-09 13:25:00,33.24,33.26,33.18,33.22,174424.0,32.4433,32.4628,32.3847,32.4237,174424.0
2023-05-09 13:30:00,33.23,33.25,33.2,33.24,72582.0,32.4335,32.453,32.4042,32.4433,72582.0
2023-05-09 13:35:00,33.24,33.24,33.14,33.15,71982.0,32.4433,32.4433,32.3457,32.3554,71982.0
2023-05-09 13:40:00,33.16,33.16,33.11,33.15,56857.0,32.3652,32.3652,32.3164,32.3554,56857.0
2023-05-09 13:45:00,33.15,33.19,33.13,33.18,190561.0,32.3554,32.3945,32.3359,32.3847,190561.0
2023-05-09 13:50:00,33.19,33.23,33.18,33.23,93987.0,32.3945,32.4335,32.3847,32.4335,93987.0
2023-05-09 13:55:00,33.22,33.28,33.22,33.27,128628.0,32.4237,32.4823,32.4237,32.4725,128628.0
2023-05-09 14:00:00,33.27,33.3,33.24,33.3,113813.0,32.4725,32.5018,32.4433,32.5018,113813.0
2023-05-09 14:05:00,33.3,33.35,33.28,33.33,352653.0,32.5018,32.5506,32.4823,32.5311,352653.0
2023-05-09 14:10:00,33.33,33.33,33.28,33.3,132554.0,32.5311,32.5311,32.4823,32.5018,132554.0
2023-05-09 14:15:00,33.31,33.32,33.29,33.29,101659.0,32.5116,32.5213,32.4921,32.4921,101659.0
2023-05-09 14:20:00,33.29,33.29,33.23,33.23,84868.0,32.4921,32.4921,32.4335,32.4335,84868.0
2023-05-09 14:25:00,33.23,33.23,33.2,33.2,53232.0,32.4335,32.4335,32.4042,32.4042,53232.0
2023-05-09 14:30:00,33.21,33.24,33.19,33.2,102581.0,32.414,32.4433,32.3945,32.4042,102581.0
2023-05-09 14:35:00,33.2,33.26,33.2,33.24,48939.0,32.4042,32.4628,32.4042,32.4433,48939.0
2023-05-09 14:40:00,33.24,33.29,33.24,33.29,53440.0,32.4433,32.4921,32.4433,32.4921,53440.0
2023-05-09 14:45:00,33.29,33.36,33.26,33.35,88077.0,32.4921,32.5604,32.4628,32.5506,88077.0
2023-05-09 14:50:00,33.36,33.36,33.23,33.24,113366.0,32.5604,32.5604,32.4335,32.4433,113366.0
2023-05-09 14:55:00,33.25,33.27,33.24,33.25,72033.0,32.453,32.4725,32.4433,32.453,72033.0
2023-05-09 15:00:00,33.25,33.33,33.24,33.32,125510.0,32.453,32.5311,32.4433,32.5213,125510.0
2023-05-09 15:05:00,33.31,33.35,33.31,33.34,104976.0,32.5116,32.5506,32.5116,32.5409,104976.0
2023-05-09 15:10:00,33.34,33.36,33.32,33.32,93519.0,32.5409,32.5604,32.5213,32.5213,93519.0
2023-05-09 15:15:00,33.32,33.35,33.3,33.31,128516.0,32.5213,32.5506,32.5018,32.5116,128516.0
2023-05-09 15:20:00,33.32,33.34,33.31,33.34,93979.0,32.5213,32.5409,32.5116,32.5409,93979.0
2023-05-09 15:25:00,33.34,33.36,33.33,33.34,133204.0,32.5409,32.5604,32.5311,32.5409,133204.0
2023-05-09 15:30:00,33.35,33.38,33.33,33.37,190060.0,32.5506,32.5799,32.5311,32.5701,190060.0
2023-05-09 15:35:00,33.38,33.39,33.3,33.33,289966.0,32.5799,32.5897,32.5018,32.5311,289966.0
2023-05-09 15:40:00,33.33,33.33,33.28,33.3,202167.0,32.5311,32.5311,32.4823,32.5018,202167.0
2023-05-09 15:45:00,33.3,33.31,33.27,33.28,231298.0,32.5018,32.5116,32.4725,32.4823,231298.0
2023-05-09 15:50:00,33.27,33.3,33.26,33.26,247783.0,32.4725,32.5018,32.4628,32.4628,247783.0
2023-05-09 15:55:00,33.26,33.29,33.25,33.28,404665.0,32.4628,32.4921,32.453,32.4823,404665.0
2023-05-10 09:30:00,33.85,33.97,33.7,33.74,463815.0,33.0386,33.1558,32.8922,32.9313,463815.0
2023-05-10 09:35:00,33.75,33.76,33.51,33.53,197406.0,32.941,32.9508,32.7068,32.7263,197406.0
2023-05-10 09:40:00,33.53,33.56,33.39,33.46,232245.0,32.7263,32.7556,32.5897,32.658,232245.0
2023-05-10 09:45:00,33.48,33.56,33.41,33.48,199020.0,32.6775,32.7556,32.6092,32.6775,199020.0
2023-05-10 09:50:00,33.48,33.53,33.35,33.36,156047.0,32.6775,32.7263,32.5506,32.5604,156047.0
2023-05-10 09:55:00,33.36,33.42,33.35,33.4,239078.0,32.5604,32.6189,32.5506,32.5994,239078.0
2023-05-10 10:00:00,33.4,33.51,33.39,33.43,216597.0,32.5994,32.7068,32.5897,32.6287,216597.0
2023-05-10 10:05:00,33.44,33.53,33.41,33.42,339861.0,32.6385,32.7263,32.6092,32.6189,339861.0
2023-05-10 10:10:00,33.41,33.46,33.36,33.36,215442.0,32.6092,32.658,32.5604,32.5604,215442.0
2023-05-10 10:15:00,33.36,33.41,33.31,33.36,370423.0,32.5604,32.6092,32.5116,32.5604,370423.0
2023-05-10 10:20:00,33.36,33.5,33.34,33.48,207046.0,32.5604,32.697,32.5409,32.6775,207046.0
2023-05-10 10:25:00,33.47,33.5,33.36,33.36,208635.0,32.6677,32.697,32.5604,32.5604,208635.0
2023-05-10 10:30:00,33.36,33.43,33.35,33.36,182327.0,32.5604,32.6287,32.5506,32.5604,182327.0
2023-05-10 10:35:00,33.35,33.39,33.29,33.34,265509.0,32.5506,32.5897,32.4921,32.5409,265509.0
2023-05-10 10:40:00,33.35,33.38,33.24,33.25,132360.0,32.5506,32.5799,32.4433,32.453,132360.0
2023-05-10 10:45:00,33.25,33.29,33.16,33.24,119884.0,32.453,32.4921,32.3652,32.4433,119884.0
2023-05-10 10:50:00,33.23,33.25,33.14,33.21,108676.0,32.4335,32.453,32.3457,32.414,108676.0
2023-05-10 10:55:00,33.22,33.22,33.1,33.13,133602.0,32.4237,32.4237,32.3066,32.3359,133602.0
2023-05-10 11:00:00,33.14,33.2,33.13,33.17,105402.0,32.3457,32.4042,32.3359,32.3749,105402.0
2023-05-10 11:05:00,33.18,33.21,33.12,33.2,107425.0,32.3847,32.414,32.3261,32.4042,107425.0
2023-05-10 11:10:00,33.2,33.21,33.11,33.11,79072.0,32.4042,32.414,32.3164,32.3164,79072.0
2023-05-10 11:15:00,33.12,33.25,33.11,33.24,111397.0,32.3261,32.453,32.3164,32.4433,111397.0
2023-05-10 11:20:00,33.24,33.29,33.23,33.25,98466.0,32.4433,32.4921,32.4335,32.453,98466.0
2023-05-10 11:25:00,33.24,33.26,33.21,33.23,87955.0,32.4433,32.4628,32.414,32.4335,87955.0
2023-05-10 11:30:00,33.22,33.25,33.2,33.24,121221.0,32.4237,32.453,32.4042,32.4433,121221.0
2023-05-10 11:35:00,33.24,33.25,33.18,33.21,120409.0,32.4433,32.453,32.3847,32.414,120409.0
2023-05-10 11:40:00,33.2,33.25,33.17,33.21,69625.0,32.4042,32.453,32.3749,32.414,69625.0
2023-05-10 11:45:00,33.22,33.26,33.21,33.26,56964.0,32.4237,32.4628,32.414,32.4628,56964.0
2023-05-10 11:50:00,33.26,33.26,33.15,33.15,107286.0,32.4628,32.4628,32.3554,32.3554,107286.0
2023-05-10 11:55:00,33.15,33.17,33.09,33.11,139013.0,32.3554,32.3749,32.2969,32.3164,139013.0
2023-05-10 12:00:00,33.12,33.13,33.02,33.04,124741.0,32.3261,32.3359,32.2285,32.2481,124741.0
2023-05-10 12:05:00,33.04,33.04,32.99,33.0,114569.0,32.2481,32.2481,32.1993,32.209,114569.0
2023-05-10 12:10:00,33.0,33.08,32.96,33.02,134440.0,32.209,32.2871,32.17,32.2285,134440.0
2023-05-10 12:15:00,33.02,33.06,33.0,33.03,82164.0,32.2285,32.2676,32.209,32.2383,82164.0
2023-05-10 12:20:00,33.04,33.07,33.0,33.06,96488.0,32.2481,32.2773,32.209,32.2676,96488.0
2023-05-10 12:25:00,33.07,33.09,33.01,33.04,101798.0,32.2773,32.2969,32.2188,32.2481,101798.0
2023-05-10 12:30:00,33.04,33.06,33.0,33.01,78340.0,32.2481,32.2676,32.209,32.2188,78340.0
2023-05-10 12:35:00,33.0,33.0,32.93,32.98,166550.0,32.209,32.209,32.1407,32.1895,166550.0
2023-05-10 12:40:00,32.98,33.04,32.98,33.04,90828.0,32.1895,32.2481,32.1895,32.2481,90828.0
2023-05-10 12:45:00,33.03,33.04,32.98,33.0,103668.0,32.2383,32.2481,32.1895,32.209,103668.0
2023-05-10 12:50:00,32.99,33.05,32.98,33.04,106222.0,32.1993,32.2578,32.1895,32.2481,106222.0
2023-05-10 12:55:00,33.04,33.04,32.98,32.99,134426.0,32.2481,32.2481,32.1895,32.1993,134426.0
2023-05-10 13:00:00,32.99,32.99,32.87,32.89,150602.0,32.1993,32.1993,32.0821,32.1017,150602.0
2023-05-10 13:05:00,32.88,32.93,32.84,32.86,140584.0,32.0919,32.1407,32.0528,32.0724,140584.0
2023-05-10 13:10:00,32.85,32.86,32.79,32.83,125879.0,32.0626,32.0724,32.004,32.0431,125879.0
2023-05-10 13:15:00,32.82,32.83,32.79,32.81,101257.0,32.0333,32.0431,32.004,32.0236,101257.0
2023-05-10 13:20:00,32.82,32.82,32.74,32.75,82944.0,32.0333,32.0333,31.9552,31.965,82944.0
2023-05-10 13:25:00,32.74,32.74,32.67,32.7,150497.0,31.9552,31.9552,31.8869,31.9162,150497.0
2023-05-10 13:30:00,32.7,32.76,32.69,32.73,102685.0,31.9162,31.9748,31.9064,31.9455,102685.0
2023-05-10 13:35:00,32.73,32.74,32.6,32.61,192551.0,31.9455,31.9552,31.8186,31.8284,192551.0
2023-05-10 13:40:00,32.62,32.73,32.61,32.71,136665.0,31.8381,31.9455,31.8284,31.926,136665.0
2023-05-10 13:45:00,32.72,32.74,32.68,32.7,178885.0,31.9357,31.9552,31.8967,31.9162,178885.0
2023-05-10 13:50:00,32.71,32.74,32.67,32.73,121449.0,31.926,31.9552,31.8869,31.9455,121449.0
2023-05-10 13:55:00,32.73,32.79,32.71,32.77,82879.0,31.9455,32.004,31.926,31.9845,82879.0
2023-05-10 14:00:00,32.77,32.83,32.77,32.81,97027.0,31.9845,32.0431,31.9845,32.0236,97027.0
2023-05-10 14:05:00,32.81,32.85,32.8,32.83,78209.0,32.0236,32.0626,32.0138,32.0431,78209.0
2023-05-10 14:10:00,32.84,32.89,32.82,32.86,126909.0,32.0528,32.1017,32.0333,32.0724,126909.0
2023-05-10 14:15:00,32.87,32.94,32.87,32.9,98007.0,32.0821,32.1505,32.0821,32.1114,98007.0
2023-05-10 14:20:00,32.91,32.93,32.88,32.9,60725.0,32.1212,32.1407,32.0919,32.1114,60725.0
2023-05-10 14:25:00,32.9,32.99,32.88,32.95,128447.0,32.1114,32.1993,32.0919,32.1602,128447.0
2023-05-10 14:30:00,32.95,32.98,32.94,32.97,127091.0,32.1602,32.1895,32.1505,32.1797,127091.0
2023-05-10 14:35:00,32.97,33.0,32.96,32.98,151201.0,32.1797,32.209,32.17,32.1895,151201.0
2023-05-10 14:40:00,32.98,33.08,32.96,33.05,277294.0,32.1895,32.2871,32.17,32.2578,277294.0
2023-05-10 14:45:00,33.06,33.07,32.95,32.96,124102.0,32.2676,32.2773,32.1602,32.17,124102.0
2023-05-10 14:50:00,32.96,32.99,32.94,32.97,128946.0,32.17,32.1993,32.1505,32.1797,128946.0
2023-05-10 14:55:00,32.97,33.01,32.96,32.98,145482.0,32.1797,32.2188,32.17,32.1895,145482.0
2023-05-10 15:00:00,32.98,33.04,32.96,33.02,140137.0,32.1895,32.2481,32.17,32.2285,140137.0
2023-05-10 15:05:00,33.02,33.08,33.02,33.06,98186.0,32.2285,32.2871,32.2285,32.2676,98186.0
2023-05-10 15:10:00,33.06,33.1,33.05,33.06,108890.0,32.2676,32.3066,32.2578,32.2676,108890.0
2023-05-10 15:15:00,33.06,33.09,33.03,33.07,148294.0,32.2676,32.2969,32.2383,32.2773,148294.0
2023-05-10 15:20:00,33.07,33.18,33.06,33.17,171430.0,32.2773,32.3847,32.2676,32.3749,171430.0
2023-05-10 15:25:00,33.18,33.21,33.15,33.18,119791.0,32.3847,32.414,32.3554,32.3847,119791.0
2023-05-10 15:30:00,33.18,33.21,33.13,33.2,251681.0,32.3847,32.414,32.3359,32.4042,251681.0
2023-05-10 15:35:00,33.19,33.22,33.17,33.22,180770.0,32.3945,32.4237,32.3749,32.4237,180770.0
2023-05-10 15:40:00,33.22,33.25,33.21,33.22,184431.0,32.4237,32.453,32.414,32.4237,184431.0
2023-05-10 15:45:00,33.22,33.24,33.18,33.18,241561.0,32.4237,32.4433,32.3847,32.3847,241561.0
2023-05-10 15:50:00,33.18,33.18,33.04,33.11,491035.0,32.3847,32.3847,32.2481,32.3164,491035.0
2023-05-10 15:55:00,33.11,33.14,33.06,33.07,394267.0,32.3164,32.3457,32.2676,32.2773,394267.0
2023-05-11 09:30:00,32.85,33.07,32.85,32.95,319959.0,32.0626,32.2773,32.0626,32.1602,319959.0
2023-05-11 09:35:00,32.94,33.0,32.87,32.94,166402.0,32.1505,32.209,32.0821,32.1505,166402.0
2023-05-11 09:40:00,32.94,33.05,32.92,33.0,190485.0,32.1505,32.2578,32.1309,32.209,190485.0
2023-05-11 09:45:00,33.0,33.11,32.97,33.02,194588.0,32.209,32.3164,32.1797,32.2285,194588.0
2023-05-11 09:50:00,33.01,33.15,32.96,33.05,180143.0,32.2188,32.3554,32.17,32.2578,180143.0
2023-05-11 09:55:00,33.05,33.16,33.05,33.12,111266.0,32.2578,32.3652,32.2578,32.3261,111266.0
2023-05-11 10:00:00,33.13,33.22,33.1,33.11,166236.0,32.3359,32.4237,32.3066,32.3164,166236.0
2023-05-11 10:05:00,33.11,33.12,33.0,33.04,172457.0,32.3164,32.3261,32.209,32.2481,172457.0
2023-05-11 10:10:00,33.04,33.12,33.0,33.09,115151.0,32.2481,32.3261,32.209,32.2969,115151.0
2023-05-11 10:15:00,33.08,33.12,33.01,33.05,208188.0,32.2871,32.3261,32.2188,32.2578,208188.0
2023-05-11 10:20:00,33.05,33.15,33.01,33.15,207782.0,32.2578,32.3554,32.2188,32.3554,207782.0
2023-05-11 10:25:00,33.15,33.23,33.13,33.22,163206.0,32.3554,32.4335,32.3359,32.4237,163206.0
2023-05-11 10:30:00,33.22,33.29,33.17,33.22,156849.0,32.4237,32.4921,32.3749,32.4237,156849.0
2023-05-11 10:35:00,33.22,33.26,33.14,33.15,109047.0,32.4237,32.4628,32.3457,32.3554,109047.0
2023-05-11 10:40:00,33.15,33.15,33.05,33.07,98844.0,32.3554,32.3554,32.2578,32.2773,98844.0
2023-05-11 10:45:00,33.06,33.21,33.03,33.14,94039.0,32.2676,32.414,32.2383,32.3457,94039.0
2023-05-11 10:50:00,33.14,33.16,33.1,33.11,67756.0,32.3457,32.3652,32.3066,32.3164,67756.0
2023-05-11 10:55:00,33.11,33.15,33.05,33.08,127079.0,32.3164,32.3554,32.2578,32.2871,127079.0
2023-05-11 11:00:00,33.08,33.14,33.06,33.12,69500.0,32.2871,32.3457,32.2676,32.3261,69500.0
2023-05-11 11:05:00,33.11,33.13,33.04,33.05,128062.0,32.3164,32.3359,32.2481,32.2578,128062.0
2023-05-11 11:10:00,33.05,33.1,33.02,33.09,131340.0,32.2578,32.3066,32.2285,32.2969,131340.0
2023-05-11 11:15:00,33.09,33.14,33.07,33.07,87028.0,32.2969,32.3457,32.2773,32.2773,87028.0
2023-05-11 11:20:00,33.07,33.12,33.05,33.07,70156.0,32.2773,32.3261,32.2578,32.2773,70156.0
2023-05-11 11:25:00,33.07,33.12,33.06,33.11,80613.0,32.2773,32.3261,32.2676,32.3164,80613.0
2023-05-11 11:30:00,33.11,33.15,33.1,33.12,85783.0,32.3164,32.3554,32.3066,32.3261,85783.0
2023-05-11 11:35:00,33.12,33.14,33.06,33.07,69752.0,32.3261,32.3457,32.2676,32.2773,69752.0
2023-05-11 11:40:00,33.07,33.18,33.07,33.16,68291.0,32.2773,32.3847,32.2773,32.3652,68291.0
2023-05-11 11:45:00,33.17,33.19,33.09,33.09,66159.0,32.3749,32.3945,32.2969,32.2969,66159.0
2023-05-11 11:50:00,33.09,33.12,33.07,33.1,71208.0,32.2969,32.3261,32.2773,32.3066,71208.0
2023-05-11 11:55:00,33.1,33.14,33.07,33.14,56650.0,32.3066,32.3457,32.2773,32.3457,56650.0
2023-05-11 12:00:00,33.14,33.17,33.09,33.09,82918.0,32.3457,32.3749,32.2969,32.2969,82918.0
2023-05-11 12:05:00,33.1,33.15,33.08,33.11,67310.0,32.3066,32.3554,32.2871,32.3164,67310.0
2023-05-11 12:10:00,33.12,33.12,33.07,33.11,61828.0,32.3261,32.3261,32.2773,32.3164,61828.0
2023-05-11 12:15:00,33.1,33.11,33.06,33.09,108315.0,32.3066,32.3164,32.2676,32.2969,108315.0
2023-05-11 12:20:00,33.09,33.18,33.08,33.16,95676.0,32.2969,32.3847,32.2871,32.3652,95676.0
2023-05-11 12:25:00,33.16,33.17,33.11,33.13,79363.0,32.3652,32.3749,32.3164,32.3359,79363.0
2023-05-11 12:30:00,33.14,33.15,33.1,33.1,64225.0,32.3457,32.3554,32.3066,32.3066,64225.0
2023-05-11 12:35:00,33.1,33.14,33.09,33.1,58268.0,32.3066,32.3457,32.2969,32.3066,58268.0
2023-05-11 12:40:00,33.09,33.11,33.04,33.05,108756.0,32.2969,32.3164,32.2481,32.2578,108756.0
2023-05-11 12:45:00,33.05,33.07,33.03,33.06,69477.0,32.2578,32.2773,32.2383,32.2676,69477.0
2023-05-11 12:50:00,33.06,33.08,33.03,33.05,51094.0,32.2676,32.2871,32.2383,32.2578,51094.0
2023-05-11 12:55:00,33.05,33.08,33.04,33.05,71363.0,32.2578,32.2871,32.2481,32.2578,71363.0
2023-05-11 13:00:00,33.05,33.07,33.03,33.05,51696.0,32.2578,32.2773,32.2383,32.2578,51696.0
2023-05-11 13:05:00,33.05,33.1,33.04,33.06,92254.0,32.2578,32.3066,32.2481,32.2676,92254.0
2023-05-11 13:10:00,33.07,33.08,33.04,33.07,61706.0,32.2773,32.2871,32.2481,32.2773,61706.0
2023-05-11 13:15:00,33.07,33.08,33.04,33.05,98735.0,32.2773,32.2871,32.2481,32.2578,98735.0
2023-05-11 13:20:00,33.06,33.07,32.95,32.96,146557.0,32.2676,32.2773,32.1602,32.17,146557.0
2023-05-11 13:25:00,32.97,33.02,32.96,32.98,115642.0,32.1797,32.2285,32.17,32.1895,115642.0
2023-05-11 13:30:00,32.97,32.99,32.94,32.98,93684.0,32.1797,32.1993,32.1505,32.1895,93684.0
2023-05-11 13:35:00,32.98,33.02,32.96,33.0,84384.0,32.1895,32.2285,32.17,32.209,84384.0
2023-05-11 13:40:00,33.01,33.01,32.93,32.94,95464.0,32.2188,32.2188,32.1407,32.1505,95464.0
2023-05-11 13:45:00,32.94,32.95,32.86,32.87,115578.0,32.1505,32.1602,32.0724,32.0821,115578.0
2023-05-11 13:50:00,32.86,32.93,32.84,32.93,82901.0,32.0724,32.1407,32.0528,32.1407,82901.0
2023-05-11 13:55:00,32.92,32.96,32.89,32.95,86935.0,32.1309,32.17,32.1017,32.1602,86935.0
2023-05-11 14:00:00,32.95,32.96,32.93,32.94,64171.0,32.1602,32.17,32.1407,32.1505,64171.0
2023-05-11 14:05:00,32.94,32.94,32.9,32.94,81334.0,32.1505,32.1505,32.1114,32.1505,81334.0
2023-05-11 14:10:00,32.94,32.94,32.89,32.93,77780.0,32.1505,32.1505,32.1017,32.1407,77780.0
2023-05-11 14:15:00,32.93,32.94,32.87,32.88,84925.0,32.1407,32.1505,32.0821,32.0919,84925.0
2023-05-11 14:20:00,32.89,32.96,32.86,32.96,71401.0,32.1017,32.17,32.0724,32.17,71401.0
2023-05-11 14:25:00,32.95,32.99,32.95,32.96,66047.0,32.1602,32.1993,32.1602,32.17,66047.0
2023-05-11 14:30:00,32.97,33.03,32.96,33.03,47247.0,32.1797,32.2383,32.17,32.2383,47247.0
2023-05-11 14:35:00,33.03,33.03,33.0,33.02,73259.0,32.2383,32.2383,32.209,32.2285,73259.0
2023-05-11 14:40:00,33.02,33.08,33.01,33.05,91396.0,32.2285,32.2871,32.2188,32.2578,91396.0
2023-05-11 14:45:00,33.05,33.06,33.0,33.05,67227.0,32.2578,32.2676,32.209,32.2578,67227.0
2023-05-11 14:50:00,33.05,33.05,32.99,33.01,141561.0,32.2578,32.2578,32.1993,32.2188,141561.0
2023-05-11 14:55:00,33.0,33.07,32.99,33.06,61816.0,32.209,32.2773,32.1993,32.2676,61816.0
2023-05-11 15:00:00,33.05,33.08,33.05,33.07,65761.0,32.2578,32.2871,32.2578,32.2773,65761.0
2023-05-11 15:05:00,33.07,33.12,33.05,33.11,88464.0,32.2773,32.3261,32.2578,32.3164,88464.0
2023-05-11 15:10:00,33.11,33.12,33.09,33.12,65324.0,32.3164,32.3261,32.2969,32.3261,65324.0
2023-05-11 15:15:00,33.11,33.12,33.06,33.1,137842.0,32.3164,32.3261,32.2676,32.3066,137842.0
2023-05-11 15:20:00,33.09,33.14,33.09,33.12,98863.0,32.2969,32.3457,32.2969,32.3261,98863.0
2023-05-11 15:25:00,33.11,33.12,33.08,33.11,81801.0,32.3164,32.3261,32.2871,32.3164,81801.0
2023-05-11 15:30:00,33.1,33.12,33.08,33.1,118297.0,32.3066,32.3261,32.2871,32.3066,118297.0
2023-05-11 15:35:00,33.09,33.14,33.07,33.1,120479.0,32.2969,32.3457,32.2773,32.3066,120479.0
2023-05-11 15:40:00,33.1,33.11,33.06,33.09,167630.0,32.3066,32.3164,32.2676,32.2969,167630.0
2023-05-11 15:45:00,33.09,33.17,33.08,33.14,279420.0,32.2969,32.3749,32.2871,32.3457,279420.0
2023-05-11 15:50:00,33.13,33.14,33.1,33.12,341248.0,32.3359,32.3457,32.3066,32.3261,341248.0
2023-05-11 15:55:00,33.11,33.15,33.1,33.1,511878.0,32.3164,32.3554,32.3066,32.3066,511878.0
2023-05-12 09:30:00,33.25,33.29,33.18,33.22,209159.0,32.453,32.4921,32.3847,32.4237,209159.0
2023-05-12 09:35:00,33.22,33.26,33.09,33.2,123530.0,32.4237,32.4628,32.2969,32.4042,123530.0
2023-05-12 09:40:00,33.2,33.26,33.12,33.19,185085.0,32.4042,32.4628,32.3261,32.3945,185085.0
2023-05-12 09:45:00,33.2,33.2,32.85,32.87,246578.0,32.4042,32.4042,32.0626,32.0821,246578.0
2023-05-12 09:50:00,32.87,33.05,32.83,33.01,107205.0,32.0821,32.2578,32.0431,32.2188,107205.0
2023-05-12 09:55:00,33.01,33.04,32.95,32.96,73291.0,32.2188,32.2481,32.1602,32.17,73291.0
2023-05-12 10:00:00,32.95,32.98,32.66,32.72,430202.0,32.1602,32.1895,31.8772,31.9357,430202.0
2023-05-12 10:05:00,32.72,32.74,32.6,32.63,307190.0,31.9357,31.9552,31.8186,31.8479,307190.0
2023-05-12 10:10:00,32.63,32.75,32.61,32.72,171165.0,31.8479,31.965,31.8284,31.9357,171165.0
2023-05-12 10:15:00,32.73,32.75,32.67,32.72,98916.0,31.9455,31.965,31.8869,31.9357,98916.0
2023-05-12 10:20:00,32.73,32.75,32.62,32.69,288487.0,31.9455,31.965,31.8381,31.9064,288487.0
2023-05-12 10:25:00,32.69,32.72,32.6,32.61,87388.0,31.9064,31.9357,31.8186,31.8284,87388.0
2023-05-12 10:30:00,32.61,32.67,32.55,32.62,141652.0,31.8284,31.8869,31.7698,31.8381,141652.0
2023-05-12 10:35:00,32.61,32.64,32.56,32.59,71960.0,31.8284,31.8576,31.7796,31.8088,71960.0
2023-05-12 10:40:00,32.59,32.62,32.56,32.61,78660.0,31.8088,31.8381,31.7796,31.8284,78660.0
2023-05-12 10:45:00,32.61,32.61,32.53,32.57,68878.0,31.8284,31.8284,31.7503,31.7893,68878.0
2023-05-12 10:50:00,32.56,32.59,32.47,32.49,186974.0,31.7796,31.8088,31.6917,31.7112,186974.0
2023-05-12 10:55:00,32.5,32.55,32.48,32.52,76273.0,31.721,31.7698,31.7015,31.7405,76273.0
2023-05-12 11:00:00,32.52,32.56,32.48,32.52,93038.0,31.7405,31.7796,31.7015,31.7405,93038.0
2023-05-12 11:05:00,32.52,32.56,32.48,32.49,156278.0,31.7405,31.7796,31.7015,31.7112,156278.0
2023-05-12 11:10:00,32.5,32.52,32.43,32.44,88884.0,31.721,31.7405,31.6527,31.6624,88884.0
2023-05-12 11:15:00,32.44,32.45,32.38,32.38,161558.0,31.6624,31.6722,31.6039,31.6039,161558.0
2023-05-12 11:20:00,32.38,32.45,32.38,32.41,141734.0,31.6039,31.6722,31.6039,31.6332,141734.0
2023-05-12 11:25:00,32.41,32.44,32.33,32.33,196528.0,31.6332,31.6624,31.5551,31.5551,196528.0
2023-05-12 11:30:00,32.34,32.36,32.27,32.3,160260.0,31.5648,31.5844,31.4965,31.5258,160260.0
2023-05-12 11:35:00,32.3,32.3,32.17,32.18,181279.0,31.5258,31.5258,31.3989,31.4087,181279.0
2023-05-12 11:40:00,32.18,32.25,32.17,32.2,140898.0,31.4087,31.477,31.3989,31.4282,140898.0
2023-05-12 11:45:00,32.2,32.3,32.2,32.27,128123.0,31.4282,31.5258,31.4282,31.4965,128123.0
2023-05-12 11:50:00,32.28,32.31,32.26,32.29,74627.0,31.5063,31.5356,31.4868,31.516,74627.0
2023-05-12 11:55:00,32.28,32.33,32.28,32.32,101116.0,31.5063,31.5551,31.5063,31.5453,101116.0
2023-05-12 12:00:00,32.32,32.36,32.24,32.24,121296.0,31.5453,31.5844,31.4672,31.4672,121296.0
2023-05-12 12:05:00,32.25,32.3,32.23,32.29,100895.0,31.477,31.5258,31.4575,31.516,100895.0
2023-05-12 12:10:00,32.28,32.3,32.24,32.29,72653.0,31.5063,31.5258,31.4672,31.516,72653.0
2023-05-12 12:15:00,32.29,32.35,32.27,32.3,84854.0,31.516,31.5746,31.4965,31.5258,84854.0
2023-05-12 12:20:00,32.3,32.31,32.21,32.23,89676.0,31.5258,31.5356,31.438,31.4575,89676.0
2023-05-12 12:25:00,32.23,32.27,32.22,32.25,46472.0,31.4575,31.4965,31.4477,31.477,46472.0
2023-05-12 12:30:00,32.24,32.34,32.23,32.3,50756.0,31.4672,31.5648,31.4575,31.5258,50756.0
2023-05-12 12:35:00,32.3,32.32,32.23,32.27,54274.0,31.5258,31.5453,31.4575,31.4965,54274.0
2023-05-12 12:40:00,32.28,32.28,32.21,32.23,74400.0,31.5063,31.5063,31.438,31.4575,74400.0
2023-05-12 12:45:00,32.22,32.23,32.19,32.2,62622.0,31.4477,31.4575,31.4184,31.4282,62622.0
2023-05-12 12:50:00,32.2,32.21,32.16,32.18,104785.0,31.4282,31.438,31.3891,31.4087,104785.0
2023-05-12 12:55:00,32.18,32.25,32.17,32.24,51767.0,31.4087,31.477,31.3989,31.4672,51767.0
2023-05-12 13:00:00,32.24,32.26,32.21,32.23,45640.0,31.4672,31.4868,31.438,31.4575,45640.0
2023-05-12 13:05:00,32.23,32.26,32.22,32.24,39319.0,31.4575,31.4868,31.4477,31.4672,39319.0
2023-05-12 13:10:00,32.25,32.25,32.21,32.22,49523.0,31.477,31.477,31.438,31.4477,49523.0
2023-05-12 13:15:00,32.22,32.24,32.19,32.23,115037.0,31.4477,31.4672,31.4184,31.4575,115037.0
2023-05-12 13:20:00,32.23,32.33,32.22,32.33,52276.0,31.4575,31.5551,31.4477,31.5551,52276.0
2023-05-12 13:25:00,32.33,32.34,32.28,32.29,65543.0,31.5551,31.5648,31.5063,31.516,65543.0
2023-05-12 13:30:00,32.28,32.33,32.26,32.27,130390.0,31.5063,31.5551,31.4868,31.4965,130390.0
2023-05-12 13:35:00,32.26,32.26,32.2,32.22,87149.0,31.4868,31.4868,31.4282,31.4477,87149.0
2023-05-12 13:40:00,32.22,32.26,32.2,32.23,47867.0,31.4477,31.4868,31.4282,31.4575,47867.0
2023-05-12 13:45:00,32.23,32.24,32.21,32.23,40335.0,31.4575,31.4672,31.438,31.4575,40335.0
2023-05-12 13:50:00,32.23,32.24,32.18,32.19,70757.0,31.4575,31.4672,31.4087,31.4184,70757.0
2023-05-12 13:55:00,32.2,32.21,32.16,32.18,83505.0,31.4282,31.438,31.3891,31.4087,83505.0
2023-05-12 14:00:00,32.18,32.24,32.17,32.22,71100.0,31.4087,31.4672,31.3989,31.4477,71100.0
2023-05-12 14:05:00,32.23,32.27,32.21,32.23,113105.0,31.4575,31.4965,31.438,31.4575,113105.0
2023-05-12 14:10:00,32.23,32.26,32.19,32.22,82642.0,31.4575,31.4868,31.4184,31.4477,82642.0
2023-05-12 14:15:00,32.22,32.23,32.18,32.19,60292.0,31.4477,31.4575,31.4087,31.4184,60292.0
2023-05-12 14:20:00,32.19,32.21,32.16,32.2,57452.0,31.4184,31.438,31.3891,31.4282,57452.0
2023-05-12 14:25:00,32.2,32.24,32.19,32.2,43946.0,31.4282,31.4672,31.4184,31.4282,43946.0
2023-05-12 14:30:00,32.2,32.22,32.16,32.2,77088.0,31.4282,31.4477,31.3891,31.4282,77088.0
2023-05-12 14:35:00,32.2,32.21,32.13,32.15,81500.0,31.4282,31.438,31.3599,31.3794,81500.0
2023-05-12 14:40:00,32.14,32.18,32.13,32.17,65046.0,31.3696,31.4087,31.3599,31.3989,65046.0
2023-05-12 14:45:00,32.16,32.2,32.16,32.18,53886.0,31.3891,31.4282,31.3891,31.4087,53886.0
2023-05-12 14:50:00,32.19,32.22,32.18,32.22,39513.0,31.4184,31.4477,31.4087,31.4477,39513.0
2023-05-12 14:55:00,32.22,32.24,32.19,32.23,75999.0,31.4477,31.4672,31.4184,31.4575,75999.0
2023-05-12 15:00:00,32.23,32.25,32.2,32.23,80981.0,31.4575,31.477,31.4282,31.4575,80981.0
2023-05-12 15:05:00,32.22,32.28,32.21,32.28,69063.0,31.4477,31.5063,31.438,31.5063,69063.0
2023-05-12 15:10:00,32.27,32.29,32.25,32.26,68687.0,31.4965,31.516,31.477,31.4868,68687.0
2023-05-12 15:15:00,32.26,32.28,32.23,32.27,129306.0,31.4868,31.5063,31.4575,31.4965,129306.0
2023-05-12 15:20:00,32.27,32.3,32.26,32.29,95776.0,31.4965,31.5258,31.4868,31.516,95776.0
2023-05-12 15:25:00,32.29,32.33,32.27,32.3,126233.0,31.516,31.5551,31.4965,31.5258,126233.0
2023-05-12 15:30:00,32.31,32.33,32.23,32.3,205372.0,31.5356,31.5551,31.4575,31.5258,205372.0
2023-05-12 15:35:00,32.3,32.33,32.26,32.29,155026.0,31.5258,31.5551,31.4868,31.516,155026.0
2023-05-12 15:40:00,32.29,32.34,32.28,32.32,148866.0,31.516,31.5648,31.5063,31.5453,148866.0
2023-05-12 15:45:00,32.32,32.37,32.31,32.32,225845.0,31.5453,31.5941,31.5356,31.5453,225845.0
2023-05-12 15:50:00,32.32,32.37,32.28,32.37,361770.0,31.5453,31.5941,31.5063,31.5941,361770.0
2023-05-12 15:55:00,32.37,32.41,32.36,32.4,640392.0,31.5941,31.6332,31.5844,31.6234,640392.0
2023-05-15 09:30:00,32.39,32.39,32.15,32.16,208040.0,31.6136,31.6136,31.3794,31.3891,208040.0
2023-05-15 09:35:00,32.17,32.33,32.16,32.29,79975.0,31.3989,31.5551,31.3891,31.516,79975.0
2023-05-15 09:40:00,32.28,32.34,32.26,32.28,101461.0,31.5063,31.5648,31.4868,31.5063,101461.0
2023-05-15 09:45:00,32.27,32.33,32.17,32.22,133106.0,31.4965,31.5551,31.3989,31.4477,133106.0
2023-05-15 09:50:00,32.23,32.27,32.18,32.2,105335.0,31.4575,31.4965,31.4087,31.4282,105335.0
2023-05-15 09:55:00,32.2,32.21,32.12,32.18,160678.0,31.4282,31.438,31.3501,31.4087,160678.0
2023-05-15 10:00:00,32.19,32.33,32.18,32.27,132688.0,31.4184,31.5551,31.4087,31.4965,132688.0
2023-05-15 10:05:00,32.28,32.34,32.18,32.18,224268.0,31.5063,31.5648,31.4087,31.4087,224268.0
2023-05-15 10:10:00,32.19,32.24,32.13,32.14,116988.0,31.4184,31.4672,31.3599,31.3696,116988.0
2023-05-15 10:15:00,32.14,32.19,32.12,32.15,120192.0,31.3696,31.4184,31.3501,31.3794,120192.0
2023-05-15 10:20:00,32.15,32.19,32.13,32.16,80842.0,31.3794,31.4184,31.3599,31.3891,80842.0
2023-05-15 10:25:00,32.16,32.28,32.16,32.26,90353.0,31.3891,31.5063,31.3891,31.4868,90353.0
2023-05-15 10:30:00,32.26,32.29,32.23,32.26,86903.0,31.4868,31.516,31.4575,31.4868,86903.0
2023-05-15 10:35:00,32.27,32.29,32.2,32.25,206410.0,31.4965,31.516,31.4282,31.477,206410.0
2023-05-15 10:40:00,32.25,32.29,32.23,32.26,109324.0,31.477,31.516,31.4575,31.4868,109324.0
2023-05-15 10:45:00,32.27,32.27,32.19,32.26,88824.0,31.4965,31.4965,31.4184,31.4868,88824.0
2023-05-15 10:50:00,32.26,32.34,32.26,32.33,132510.0,31.4868,31.5648,31.4868,31.5551,132510.0
2023-05-15 10:55:00,32.33,32.38,32.25,32.3,5102713.0,31.5551,31.6039,31.477,31.5258,5102713.0
2023-05-15 11:00:00,32.3,32.35,32.26,32.27,319024.0,31.5258,31.5746,31.4868,31.4965,319024.0
2023-05-15 11:05:00,32.28,32.35,32.27,32.33,227897.0,31.5063,31.5746,31.4965,31.5551,227897.0
2023-05-15 11:10:00,32.34,32.37,32.3,32.33,138648.0,31.5648,31.5941,31.5258,31.5551,138648.0
2023-05-15 11:15:00,32.33,32.39,32.32,32.36,199011.0,31.5551,31.6136,31.5453,31.5844,199011.0
2023-05-15 11:20:00,32.36,32.37,32.28,32.3,105402.0,31.5844,31.5941,31.5063,31.5258,105402.0
2023-05-15 11:25:00,32.3,32.37,32.3,32.32,123557.0,31.5258,31.5941,31.5258,31.5453,123557.0
2023-05-15 11:30:00,32.32,32.35,32.25,32.29,156875.0,31.5453,31.5746,31.477,31.516,156875.0
2023-05-15 11:35:00,32.29,32.32,32.21,32.21,146808.0,31.516,31.5453,31.438,31.438,146808.0
2023-05-15 11:40:00,32.21,32.23,32.18,32.2,70887.0,31.438,31.4575,31.4087,31.4282,70887.0
2023-05-15 11:45:00,32.19,32.27,32.18,32.26,101747.0,31.4184,31.4965,31.4087,31.4868,101747.0
2023-05-15 11:50:00,32.26,32.26,32.19,32.21,88904.0,31.4868,31.4868,31.4184,31.438,88904.0
2023-05-15 11:55:00,32.21,32.23,32.19,32.2,63859.0,31.438,31.4575,31.4184,31.4282,63859.0
2023-05-15 12:00:00,32.2,32.25,32.2,32.25,79308.0,31.4282,31.477,31.4282,31.477,79308.0
2023-05-15 12:05:00,32.24,32.27,32.22,32.25,71109.0,31.4672,31.4965,31.4477,31.477,71109.0
2023-05-15 12:10:00,32.25,32.26,32.21,32.23,49782.0,31.477,31.4868,31.438,31.4575,49782.0
2023-05-15 12:15:00,32.24,32.28,32.22,32.28,98273.0,31.4672,31.5063,31.4477,31.5063,98273.0
2023-05-15 12:20:00,32.28,32.32,32.26,32.29,43339.0,31.5063,31.5453,31.4868,31.516,43339.0
2023-05-15 12:25:00,32.28,32.34,32.27,32.32,49048.0,31.5063,31.5648,31.4965,31.5453,49048.0
2023-05-15 12:30:00,32.32,32.35,32.29,32.29,106662.0,31.5453,31.5746,31.516,31.516,106662.0
2023-05-15 12:35:00,32.29,32.34,32.29,32.33,95985.0,31.516,31.5648,31.516,31.5551,95985.0
2023-05-15 12:40:00,32.34,32.35,32.31,32.34,80059.0,31.5648,31.5746,31.5356,31.5648,80059.0
2023-05-15 12:45:00,32.34,32.38,32.33,32.37,184228.0,31.5648,31.6039,31.5551,31.5941,184228.0
2023-05-15 12:50:00,32.36,32.4,32.34,32.34,101553.0,31.5844,31.6234,31.5648,31.5648,101553.0
2023-05-15 12:55:00,32.35,32.39,32.35,32.38,154018.0,31.5746,31.6136,31.5746,31.6039,154018.0
2023-05-15 13:00:00,32.38,32.43,32.37,32.43,127063.0,31.6039,31.6527,31.5941,31.6527,127063.0
2023-05-15 13:05:00,32.43,32.46,32.4,32.42,118057.0,31.6527,31.682,31.6234,31.6429,118057.0
2023-05-15 13:10:00,32.42,32.47,32.42,32.43,68761.0,31.6429,31.6917,31.6429,31.6527,68761.0
2023-05-15 13:15:00,32.43,32.47,32.42,32.44,94785.0,31.6527,31.6917,31.6429,31.6624,94785.0
2023-05-15 13:20:00,32.44,32.44,32.37,32.39,84421.0,31.6624,31.6624,31.5941,31.6136,84421.0
2023-05-15 13:25:00,32.4,32.4,32.29,32.3,81568.0,31.6234,31.6234,31.516,31.5258,81568.0
2023-05-15 13:30:00,32.3,32.32,32.25,32.28,99767.0,31.5258,31.5453,31.477,31.5063,99767.0
2023-05-15 13:35:00,32.28,32.28,32.24,32.26,67757.0,31.5063,31.5063,31.4672,31.4868,67757.0
2023-05-15 13:40:00,32.26,32.29,32.24,32.26,70088.0,31.4868,31.516,31.4672,31.4868,70088.0
2023-05-15 13:45:00,32.26,32.29,32.24,32.28,83264.0,31.4868,31.516,31.4672,31.5063,83264.0
2023-05-15 13:50:00,32.28,32.28,32.23,32.26,76480.0,31.5063,31.5063,31.4575,31.4868,76480.0
2023-05-15 13:55:00,32.26,32.31,32.25,32.29,62789.0,31.4868,31.5356,31.477,31.516,62789.0
2023-05-15 14:00:00,32.29,32.32,32.28,32.3,61620.0,31.516,31.5453,31.5063,31.5258,61620.0
2023-05-15 14:05:00,32.3,32.33,32.29,32.32,50818.0,31.5258,31.5551,31.516,31.5453,50818.0
2023-05-15 14:10:00,32.32,32.32,32.28,32.3,30657.0,31.5453,31.5453,31.5063,31.5258,30657.0
2023-05-15 14:15:00,32.31,32.32,32.24,32.29,98700.0,31.5356,31.5453,31.4672,31.516,98700.0
2023-05-15 14:20:00,32.29,32.31,32.27,32.29,37372.0,31.516,31.5356,31.4965,31.516,37372.0
2023-05-15 14:25:00,32.28,32.3,32.27,32.28,44296.0,31.5063,31.5258,31.4965,31.5063,44296.0
2023-05-15 14:30:00,32.29,32.31,32.27,32.3,66527.0,31.516,31.5356,31.4965,31.5258,66527.0
2023-05-15 14:35:00,32.3,32.31,32.26,32.27,60078.0,31.5258,31.5356,31.4868,31.4965,60078.0
2023-05-15 14:40:00,32.27,32.3,32.27,32.27,74609.0,31.4965,31.5258,31.4965,31.4965,74609.0
2023-05-15 14:45:00,32.27,32.3,32.26,32.28,35772.0,31.4965,31.5258,31.4868,31.5063,35772.0
2023-05-15 14:50:00,32.27,32.28,32.25,32.26,48455.0,31.4965,31.5063,31.477,31.4868,48455.0
2023-05-15 14:55:00,32.26,32.27,32.24,32.24,75765.0,31.4868,31.4965,31.4672,31.4672,75765.0
2023-05-15 15:00:00,32.25,32.27,32.23,32.25,95158.0,31.477,31.4965,31.4575,31.477,95158.0
2023-05-15 15:05:00,32.26,32.29,32.25,32.27,55281.0,31.4868,31.516,31.477,31.4965,55281.0
2023-05-15 15:10:00,32.27,32.31,32.25,32.25,84166.0,31.4965,31.5356,31.477,31.477,84166.0
2023-05-15 15:15:00,32.26,32.29,32.25,32.29,40543.0,31.4868,31.516,31.477,31.516,40543.0
2023-05-15 15:20:00,32.29,32.3,32.25,32.29,54240.0,31.516,31.5258,31.477,31.516,54240.0
2023-05-15 15:25:00,32.29,32.31,32.27,32.3,96636.0,31.516,31.5356,31.4965,31.5258,96636.0
2023-05-15 15:30:00,32.3,32.33,32.29,32.3,150939.0,31.5258,31.5551,31.516,31.5258,150939.0
2023-05-15 15:35:00,32.3,32.32,32.29,32.32,144344.0,31.5258,31.5453,31.516,31.5453,144344.0
2023-05-15 15:40:00,32.32,32.32,32.26,32.27,155425.0,31.5453,31.5453,31.4868,31.4965,155425.0
2023-05-15 15:45:00,32.26,32.31,32.25,32.3,198290.0,31.4868,31.5356,31.477,31.5258,198290.0
2023-05-15 15:50:00,32.3,32.33,32.27,32.3,325343.0,31.5258,31.5551,31.4965,31.5258,325343.0
2023-05-15 15:55:00,32.3,32.37,32.27,32.37,514365.0,31.5258,31.5941,31.4965,31.5941,514365.0
2023-05-16 09:30:00,32.06,32.24,31.96,32.12,311269.0,31.2915,31.4672,31.1939,31.3501,311269.0
2023-05-16 09:35:00,32.13,32.17,32.0,32.03,74730.0,31.3599,31.3989,31.233,31.2623,74730.0
2023-05-16 09:40:00,32.04,32.09,31.96,31.97,204108.0,31.272,31.3208,31.1939,31.2037,204108.0
2023-05-16 09:45:00,31.96,32.03,31.91,31.94,250043.0,31.1939,31.2623,31.1451,31.1744,250043.0
2023-05-16 09:50:00,31.94,31.95,31.75,31.81,324908.0,31.1744,31.1842,30.989,31.0475,324908.0
2023-05-16 09:55:00,31.82,31.85,31.74,31.84,110108.0,31.0573,31.0866,30.9792,31.0768,110108.0
2023-05-16 10:00:00,31.84,31.91,31.83,31.88,108664.0,31.0768,31.1451,31.0671,31.1159,108664.0
2023-05-16 10:05:00,31.88,31.96,31.81,31.88,133570.0,31.1159,31.1939,31.0475,31.1159,133570.0
2023-05-16 10:10:00,31.88,31.88,31.78,31.83,150010.0,31.1159,31.1159,31.0183,31.0671,150010.0
2023-05-16 10:15:00,31.82,31.86,31.78,31.79,97752.0,31.0573,31.0963,31.0183,31.028,97752.0
2023-05-16 10:20:00,31.79,31.82,31.74,31.8,104239.0,31.028,31.0573,30.9792,31.0378,104239.0
2023-05-16 10:25:00,31.8,31.9,31.78,31.89,93398.0,31.0378,31.1354,31.0183,31.1256,93398.0
2023-05-16 10:30:00,31.89,31.92,31.85,31.9,141705.0,31.1256,31.1549,31.0866,31.1354,141705.0
2023-05-16 10:35:00,31.9,31.9,31.84,31.87,138609.0,31.1354,31.1354,31.0768,31.1061,138609.0
2023-05-16 10:40:00,31.86,31.94,31.83,31.93,87870.0,31.0963,31.1744,31.0671,31.1647,87870.0
2023-05-16 10:45:00,31.92,31.97,31.9,31.94,113524.0,31.1549,31.2037,31.1354,31.1744,113524.0
2023-05-16 10:50:00,31.94,31.94,31.9,31.92,72548.0,31.1744,31.1744,31.1354,31.1549,72548.0
2023-05-16 10:55:00,31.92,31.95,31.9,31.94,164095.0,31.1549,31.1842,31.1354,31.1744,164095.0
2023-05-16 11:00:00,31.93,31.99,31.91,31.98,134368.0,31.1647,31.2232,31.1451,31.2135,134368.0
2023-05-16 11:05:00,31.98,31.99,31.94,31.96,71928.0,31.2135,31.2232,31.1744,31.1939,71928.0
2023-05-16 11:10:00,31.96,32.02,31.95,31.97,79310.0,31.1939,31.2525,31.1842,31.2037,79310.0
2023-05-16 11:15:00,31.97,31.99,31.93,31.96,107482.0,31.2037,31.2232,31.1647,31.1939,107482.0
2023-05-16 11:20:00,31.97,32.0,31.89,31.92,76370.0,31.2037,31.233,31.1256,31.1549,76370.0
2023-05-16 11:25:00,31.92,31.96,31.91,31.95,62721.0,31.1549,31.1939,31.1451,31.1842,62721.0
2023-05-16 11:30:00,31.96,31.97,31.94,31.94,67376.0,31.1939,31.2037,31.1744,31.1744,67376.0
2023-05-16 11:35:00,31.93,31.94,31.83,31.86,107885.0,31.1647,31.1744,31.0671,31.0963,107885.0
2023-05-16 11:40:00,31.86,31.95,31.85,31.92,100786.0,31.0963,31.1842,31.0866,31.1549,100786.0
2023-05-16 11:45:00,31.92,31.98,31.9,31.98,60218.0,31.1549,31.2135,31.1354,31.2135,60218.0
2023-05-16 11:50:00,31.98,32.05,31.97,32.04,75415.0,31.2135,31.2818,31.2037,31.272,75415.0
2023-05-16 11:55:00,32.04,32.05,32.01,32.03,46742.0,31.272,31.2818,31.2427,31.2623,46742.0
2023-05-16 12:00:00,32.03,32.04,31.97,32.01,76326.0,31.2623,31.272,31.2037,31.2427,76326.0
2023-05-16 12:05:00,32.02,32.05,32.01,32.05,33461.0,31.2525,31.2818,31.2427,31.2818,33461.0
2023-05-16 12:10:00,32.04,32.07,32.02,32.04,52414.0,31.272,31.3013,31.2525,31.272,52414.0
2023-05-16 12:15:00,32.05,32.05,32.01,32.02,71215.0,31.2818,31.2818,31.2427,31.2525,71215.0
2023-05-16 12:20:00,32.02,32.03,31.99,32.02,45457.0,31.2525,31.2623,31.2232,31.2525,45457.0
2023-05-16 12:25:00,32.01,32.05,31.99,32.04,52780.0,31.2427,31.2818,31.2232,31.272,52780.0
2023-05-16 12:30:00,32.04,32.06,32.0,32.01,75583.0,31.272,31.2915,31.233,31.2427,75583.0
2023-05-16 12:35:00,32.02,32.03,31.98,32.02,62387.0,31.2525,31.2623,31.2135,31.2525,62387.0
2023-05-16 12:40:00,32.03,32.05,31.98,32.0,60568.0,31.2623,31.2818,31.2135,31.233,60568.0
2023-05-16 12:45:00,32.0,32.01,31.91,31.93,62966.0,31.233,31.2427,31.1451,31.1647,62966.0
2023-05-16 12:50:00,31.93,31.96,31.92,31.94,47700.0,31.1647,31.1939,31.1549,31.1744,47700.0
2023-05-16 12:55:00,31.94,31.97,31.93,31.95,54619.0,31.1744,31.2037,31.1647,31.1842,54619.0
2023-05-16 13:00:00,31.95,31.95,31.9,31.93,46571.0,31.1842,31.1842,31.1354,31.1647,46571.0
2023-05-16 13:05:00,31.93,31.93,31.9,31.91,56370.0,31.1647,31.1647,31.1354,31.1451,56370.0
2023-05-16 13:10:00,31.9,31.91,31.86,31.87,61027.0,31.1354,31.1451,31.0963,31.1061,61027.0
2023-05-16 13:15:00,31.88,31.89,31.86,31.87,47257.0,31.1159,31.1256,31.0963,31.1061,47257.0
2023-05-16 13:20:00,31.87,31.9,31.85,31.9,35907.0,31.1061,31.1354,31.0866,31.1354,35907.0
2023-05-16 13:25:00,31.89,31.89,31.85,31.87,36327.0,31.1256,31.1256,31.0866,31.1061,36327.0
2023-05-16 13:30:00,31.88,31.89,31.86,31.87,32411.0,31.1159,31.1256,31.0963,31.1061,32411.0
2023-05-16 13:35:00,31.87,31.88,31.83,31.83,42822.0,31.1061,31.1159,31.0671,31.0671,42822.0
2023-05-16 13:40:00,31.83,31.85,31.8,31.81,54602.0,31.0671,31.0866,31.0378,31.0475,54602.0
2023-05-16 13:45:00,31.82,31.85,31.8,31.83,60323.0,31.0573,31.0866,31.0378,31.0671,60323.0
2023-05-16 13:50:00,31.84,31.84,31.81,31.82,28631.0,31.0768,31.0768,31.0475,31.0573,28631.0
2023-05-16 13:55:00,31.82,31.83,31.8,31.82,46153.0,31.0573,31.0671,31.0378,31.0573,46153.0
2023-05-16 14:00:00,31.82,31.83,31.76,31.79,81723.0,31.0573,31.0671,30.9987,31.028,81723.0
2023-05-16 14:05:00,31.78,31.79,31.72,31.74,64421.0,31.0183,31.028,30.9597,30.9792,64421.0
2023-05-16 14:10:00,31.73,31.74,31.66,31.67,129794.0,30.9695,30.9792,30.9011,30.9109,129794.0
2023-05-16 14:15:00,31.67,31.67,31.63,31.65,100630.0,30.9109,30.9109,30.8719,30.8914,100630.0
2023-05-16 14:20:00,31.65,31.65,31.58,31.61,98000.0,30.8914,30.8914,30.8231,30.8523,98000.0
2023-05-16 14:25:00,31.6,31.62,31.59,31.6,107040.0,30.8426,30.8621,30.8328,30.8426,107040.0
2023-05-16 14:30:00,31.6,31.65,31.59,31.65,65112.0,30.8426,30.8914,30.8328,30.8914,65112.0
2023-05-16 14:35:00,31.65,31.66,31.62,31.64,98841.0,30.8914,30.9011,30.8621,30.8816,98841.0
2023-05-16 14:40:00,31.65,31.7,31.64,31.67,117390.0,30.8914,30.9402,30.8816,30.9109,117390.0
2023-05-16 14:45:00,31.68,31.74,31.66,31.73,88279.0,30.9207,30.9792,30.9011,30.9695,88279.0
2023-05-16 14:50:00,31.74,31.75,31.72,31.74,72069.0,30.9792,30.989,30.9597,30.9792,72069.0
2023-05-16 14:55:00,31.74,31.76,31.72,31.76,45692.0,30.9792,30.9987,30.9597,30.9987,45692.0
2023-05-16 15:00:00,31.76,31.78,31.74,31.76,58125.0,30.9987,31.0183,30.9792,30.9987,58125.0
2023-05-16 15:05:00,31.76,31.76,31.72,31.72,53164.0,30.9987,30.9987,30.9597,30.9597,53164.0
2023-05-16 15:10:00,31.72,31.78,31.72,31.75,134363.0,30.9597,31.0183,30.9597,30.989,134363.0
2023-05-16 15:15:00,31.75,31.76,31.72,31.75,66459.0,30.989,30.9987,30.9597,30.989,66459.0
2023-05-16 15:20:00,31.75,31.79,31.72,31.78,63576.0,30.989,31.028,30.9597,31.0183,63576.0
2023-05-16 15:25:00,31.78,31.81,31.76,31.78,112754.0,31.0183,31.0475,30.9987,31.0183,112754.0
2023-05-16 15:30:00,31.79,31.79,31.74,31.75,98604.0,31.028,31.028,30.9792,30.989,98604.0
2023-05-16 15:35:00,31.74,31.75,31.69,31.71,101173.0,30.9792,30.989,30.9304,30.9499,101173.0
2023-05-16 15:40:00,31.71,31.71,31.64,31.65,116126.0,30.9499,30.9499,30.8816,30.8914,116126.0
2023-05-16 15:45:00,31.65,31.65,31.59,31.61,248851.0,30.8914,30.8914,30.8328,30.8523,248851.0
2023-05-16 15:50:00,31.61,31.61,31.55,31.57,361997.0,30.8523,30.8523,30.7938,30.8133,361997.0
2023-05-16 15:55:00,31.57,31.57,31.5,31.54,682509.0,30.8133,30.8133,30.745,30.784,682509.0
2023-05-17 09:30:00,31.81,31.88,31.73,31.85,249131.0,31.0475,31.1159,30.9695,31.0866,249131.0
2023-05-17 09:35:00,31.85,31.94,31.8,31.93,146145.0,31.0866,31.1744,31.0378,31.1647,146145.0
2023-05-17 09:40:00,31.92,31.99,31.86,31.9,104564.0,31.1549,31.2232,31.0963,31.1354,104564.0
2023-05-17 09:45:00,31.9,31.91,31.83,31.84,137503.0,31.1354,31.1451,31.0671,31.0768,137503.0
2023-05-17 09:50:00,31.84,31.85,31.72,31.73,151607.0,31.0768,31.0866,30.9597,30.9695,151607.0
2023-05-17 09:55:00,31.72,31.8,31.65,31.66,152169.0,30.9597,31.0378,30.8914,30.9011,152169.0
2023-05-17 10:00:00,31.66,31.75,31.63,31.69,172966.0,30.9011,30.989,30.8719,30.9304,172966.0
2023-05-17 10:05:00,31.69,31.77,31.68,31.76,118327.0,30.9304,31.0085,30.9207,30.9987,118327.0
2023-05-17 10:10:00,31.75,31.76,31.69,31.72,70346.0,30.989,30.9987,30.9304,30.9597,70346.0
2023-05-17 10:15:00,31.71,31.76,31.68,31.75,74430.0,30.9499,30.9987,30.9207,30.989,74430.0
2023-05-17 10:20:00,31.75,31.87,31.74,31.87,75608.0,30.989,31.1061,30.9792,31.1061,75608.0
2023-05-17 10:25:00,31.87,31.88,31.8,31.87,161477.0,31.1061,31.1159,31.0378,31.1061,161477.0
2023-05-17 10:30:00,31.87,31.92,31.84,31.89,100028.0,31.1061,31.1549,31.0768,31.1256,100028.0
2023-05-17 10:35:00,31.89,31.93,31.87,31.92,86462.0,31.1256,31.1647,31.1061,31.1549,86462.0
2023-05-17 10:40:00,31.91,31.94,31.89,31.92,56829.0,31.1451,31.1744,31.1256,31.1549,56829.0
2023-05-17 10:45:00,31.92,31.93,31.84,31.86,51970.0,31.1549,31.1647,31.0768,31.0963,51970.0
2023-05-17 10:50:00,31.86,31.93,31.84,31.92,101468.0,31.0963,31.1647,31.0768,31.1549,101468.0
2023-05-17 10:55:00,31.92,31.92,31.88,31.89,136020.0,31.1549,31.1549,31.1159,31.1256,136020.0
2023-05-17 11:00:00,31.89,31.92,31.86,31.91,80396.0,31.1256,31.1549,31.0963,31.1451,80396.0
2023-05-17 11:05:00,31.91,31.93,31.9,31.91,45288.0,31.1451,31.1647,31.1354,31.1451,45288.0
2023-05-17 11:10:00,31.92,31.97,31.9,31.96,63552.0,31.1549,31.2037,31.1354,31.1939,63552.0
2023-05-17 11:15:00,31.97,32.07,31.97,32.02,154697.0,31.2037,31.3013,31.2037,31.2525,154697.0
2023-05-17 11:20:00,32.02,32.03,31.94,32.0,102693.0,31.2525,31.2623,31.1744,31.233,102693.0
2023-05-17 11:25:00,32.0,32.06,31.99,32.04,45552.0,31.233,31.2915,31.2232,31.272,45552.0
2023-05-17 11:30:00,32.03,32.05,32.01,32.02,61048.0,31.2623,31.2818,31.2427,31.2525,61048.0
2023-05-17 11:35:00,32.02,32.06,31.99,32.05,126028.0,31.2525,31.2915,31.2232,31.2818,126028.0
2023-05-17 11:40:00,32.05,32.09,32.04,32.07,82986.0,31.2818,31.3208,31.272,31.3013,82986.0
2023-05-17 11:45:00,32.07,32.13,32.07,32.09,54384.0,31.3013,31.3599,31.3013,31.3208,54384.0
2023-05-17 11:50:00,32.1,32.14,32.07,32.09,70510.0,31.3306,31.3696,31.3013,31.3208,70510.0
2023-05-17 11:55:00,32.09,32.1,32.05,32.08,62109.0,31.3208,31.3306,31.2818,31.3111,62109.0
2023-05-17 12:00:00,32.08,32.12,32.07,32.09,46561.0,31.3111,31.3501,31.3013,31.3208,46561.0
2023-05-17 12:05:00,32.09,32.14,32.09,32.11,52442.0,31.3208,31.3696,31.3208,31.3403,52442.0
2023-05-17 12:10:00,32.11,32.12,32.07,32.12,46294.0,31.3403,31.3501,31.3013,31.3501,46294.0
2023-05-17 12:15:00,32.12,32.14,32.09,32.09,54703.0,31.3501,31.3696,31.3208,31.3208,54703.0
2023-05-17 12:20:00,32.1,32.13,32.08,32.09,63407.0,31.3306,31.3599,31.3111,31.3208,63407.0
2023-05-17 12:25:00,32.09,32.16,32.08,32.16,100641.0,31.3208,31.3891,31.3111,31.3891,100641.0
2023-05-17 12:30:00,32.16,32.22,32.15,32.19,98560.0,31.3891,31.4477,31.3794,31.4184,98560.0
2023-05-17 12:35:00,32.19,32.27,32.18,32.27,82312.0,31.4184,31.4965,31.4087,31.4965,82312.0
2023-05-17 12:40:00,32.27,32.31,32.25,32.31,79728.0,31.4965,31.5356,31.477,31.5356,79728.0
2023-05-17 12:45:00,32.3,32.41,32.3,32.4,142139.0,31.5258,31.6332,31.5258,31.6234,142139.0
2023-05-17 12:50:00,32.4,32.44,32.38,32.44,137211.0,31.6234,31.6624,31.6039,31.6624,137211.0
2023-05-17 12:55:00,32.44,32.47,32.41,32.47,99610.0,31.6624,31.6917,31.6332,31.6917,99610.0
2023-05-17 13:00:00,32.47,32.53,32.47,32.53,129444.0,31.6917,31.7503,31.6917,31.7503,129444.0
2023-05-17 13:05:00,32.53,32.56,32.49,32.51,88305.0,31.7503,31.7796,31.7112,31.7308,88305.0
2023-05-17 13:10:00,32.51,32.51,32.45,32.45,97369.0,31.7308,31.7308,31.6722,31.6722,97369.0
2023-05-17 13:15:00,32.45,32.46,32.4,32.43,154482.0,31.6722,31.682,31.6234,31.6527,154482.0
2023-05-17 13:20:00,32.44,32.49,32.43,32.45,99522.0,31.6624,31.7112,31.6527,31.6722,99522.0
2023-05-17 13:25:00,32.46,32.53,32.45,32.52,79655.0,31.682,31.7503,31.6722,31.7405,79655.0
2023-05-17 13:30:00,32.52,32.58,32.51,32.58,107954.0,31.7405,31.7991,31.7308,31.7991,107954.0
2023-05-17 13:35:00,32.58,32.59,32.5,32.51,64532.0,31.7991,31.8088,31.721,31.7308,64532.0
2023-05-17 13:40:00,32.51,32.52,32.45,32.5,85456.0,31.7308,31.7405,31.6722,31.721,85456.0
2023-05-17 13:45:00,32.49,32.55,32.49,32.54,81507.0,31.7112,31.7698,31.7112,31.76,81507.0
2023-05-17 13:50:00,32.54,32.57,32.49,32.51,84067.0,31.76,31.7893,31.7112,31.7308,84067.0
2023-05-17 13:55:00,32.5,32.52,32.47,32.52,64239.0,31.721,31.7405,31.6917,31.7405,64239.0
2023-05-17 14:00:00,32.52,32.53,32.47,32.49,63274.0,31.7405,31.7503,31.6917,31.7112,63274.0
2023-05-17 14:05:00,32.48,32.5,32.42,32.44,101870.0,31.7015,31.721,31.6429,31.6624,101870.0
2023-05-17 14:10:00,32.45,32.47,32.42,32.45,73050.0,31.6722,31.6917,31.6429,31.6722,73050.0
2023-05-17 14:15:00,32.45,32.46,32.4,32.45,94025.0,31.6722,31.682,31.6234,31.6722,94025.0
2023-05-17 14:20:00,32.45,32.5,32.44,32.49,41542.0,31.6722,31.721,31.6624,31.7112,41542.0
2023-05-17 14:25:00,32.48,32.49,32.41,32.43,44056.0,31.7015,31.7112,31.6332,31.6527,44056.0
2023-05-17 14:30:00,32.44,32.46,32.38,32.38,70260.0,31.6624,31.682,31.6039,31.6039,70260.0
2023-05-17 14:35:00,32.39,32.44,32.39,32.4,77928.0,31.6136,31.6624,31.6136,31.6234,77928.0
2023-05-17 14:40:00,32.39,32.42,32.38,32.4,77080.0,31.6136,31.6429,31.6039,31.6234,77080.0
2023-05-17 14:45:00,32.4,32.44,32.38,32.43,56413.0,31.6234,31.6624,31.6039,31.6527,56413.0
2023-05-17 14:50:00,32.42,32.42,32.35,32.39,66538.0,31.6429,31.6429,31.5746,31.6136,66538.0
2023-05-17 14:55:00,32.39,32.41,32.37,32.4,36115.0,31.6136,31.6332,31.5941,31.6234,36115.0
2023-05-17 15:00:00,32.39,32.41,32.36,32.4,139063.0,31.6136,31.6332,31.5844,31.6234,139063.0
2023-05-17 15:05:00,32.39,32.47,32.39,32.45,61665.0,31.6136,31.6917,31.6136,31.6722,61665.0
2023-05-17 15:10:00,32.45,32.47,32.42,32.44,162345.0,31.6722,31.6917,31.6429,31.6624,162345.0
2023-05-17 15:15:00,32.43,32.44,32.38,32.42,155720.0,31.6527,31.6624,31.6039,31.6429,155720.0
2023-05-17 15:20:00,32.41,32.43,32.35,32.37,76082.0,31.6332,31.6527,31.5746,31.5941,76082.0
2023-05-17 15:25:00,32.36,32.38,32.34,32.36,79180.0,31.5844,31.6039,31.5648,31.5844,79180.0
2023-05-17 15:30:00,32.36,32.39,32.35,32.39,100807.0,31.5844,31.6136,31.5746,31.6136,100807.0
2023-05-17 15:35:00,32.38,32.43,32.38,32.4,126088.0,31.6039,31.6527,31.6039,31.6234,126088.0
2023-05-17 15:40:00,32.4,32.44,32.37,32.43,175001.0,31.6234,31.6624,31.5941,31.6527,175001.0
2023-05-17 15:45:00,32.43,32.44,32.4,32.43,268228.0,31.6527,31.6624,31.6234,31.6527,268228.0
2023-05-17 15:50:00,32.43,32.44,32.38,32.41,283448.0,31.6527,31.6624,31.6039,31.6332,283448.0
2023-05-17 15:55:00,32.41,32.44,32.41,32.44,532000.0,31.6332,31.6624,31.6332,31.6624,532000.0
2023-05-18 09:30:00,32.28,32.4,32.25,32.4,246955.0,31.5063,31.6234,31.477,31.6234,246955.0
2023-05-18 09:35:00,32.4,32.51,32.33,32.5,104120.0,31.6234,31.7308,31.5551,31.721,104120.0
2023-05-18 09:40:00,32.52,32.58,32.47,32.5,118557.0,31.7405,31.7991,31.6917,31.721,118557.0
2023-05-18 09:45:00,32.5,32.53,32.42,32.44,95543.0,31.721,31.7503,31.6429,31.6624,95543.0
2023-05-18 09:50:00,32.43,32.44,32.35,32.38,108786.0,31.6527,31.6624,31.5746,31.6039,108786.0
2023-05-18 09:55:00,32.38,32.43,32.34,32.42,93709.0,31.6039,31.6527,31.5648,31.6429,93709.0
2023-05-18 10:00:00,32.42,32.43,32.38,32.41,119727.0,31.6429,31.6527,31.6039,31.6332,119727.0
2023-05-18 10:05:00,32.41,32.47,32.36,32.41,141280.0,31.6332,31.6917,31.5844,31.6332,141280.0
2023-05-18 10:10:00,32.41,32.51,32.41,32.5,106449.0,31.6332,31.7308,31.6332,31.721,106449.0
2023-05-18 10:15:00,32.51,32.6,32.49,32.59,286372.0,31.7308,31.8186,31.7112,31.8088,286372.0
2023-05-18 10:20:00,32.6,32.73,32.6,32.72,272923.0,31.8186,31.9455,31.8186,31.9357,272923.0
2023-05-18 10:25:00,32.72,32.74,32.67,32.72,185434.0,31.9357,31.9552,31.8869,31.9357,185434.0
2023-05-18 10:30:00,32.72,32.76,32.68,32.73,178046.0,31.9357,31.9748,31.8967,31.9455,178046.0
2023-05-18 10:35:00,32.73,32.75,32.69,32.74,145431.0,31.9455,31.965,31.9064,31.9552,145431.0
2023-05-18 10:40:00,32.74,32.75,32.68,32.75,125337.0,31.9552,31.965,31.8967,31.965,125337.0
2023-05-18 10:45:00,32.75,32.84,32.74,32.8,140406.0,31.965,32.0528,31.9552,32.0138,140406.0
2023-05-18 10:50:00,32.8,32.81,32.74,32.76,101740.0,32.0138,32.0236,31.9552,31.9748,101740.0
2023-05-18 10:55:00,32.75,32.83,32.73,32.83,115976.0,31.965,32.0431,31.9455,32.0431,115976.0
2023-05-18 11:00:00,32.83,32.9,32.82,32.87,96250.0,32.0431,32.1114,32.0333,32.0821,96250.0
2023-05-18 11:05:00,32.87,32.87,32.78,32.84,142192.0,32.0821,32.0821,31.9943,32.0528,142192.0
2023-05-18 11:10:00,32.84,32.85,32.73,32.74,79249.0,32.0528,32.0626,31.9455,31.9552,79249.0
2023-05-18 11:15:00,32.73,32.78,32.73,32.74,186407.0,31.9455,31.9943,31.9455,31.9552,186407.0
2023-05-18 11:20:00,32.75,32.78,32.68,32.75,175507.0,31.965,31.9943,31.8967,31.965,175507.0
2023-05-18 11:25:00,32.75,32.78,32.72,32.75,73514.0,31.965,31.9943,31.9357,31.965,73514.0
2023-05-18 11:30:00,32.75,32.78,32.72,32.75,200985.0,31.965,31.9943,31.9357,31.965,200985.0
2023-05-18 11:35:00,32.76,32.81,32.71,32.75,292153.0,31.9748,32.0236,31.926,31.965,292153.0
2023-05-18 11:40:00,32.75,32.8,32.71,32.79,154020.0,31.965,32.0138,31.926,32.004,154020.0
2023-05-18 11:45:00,32.79,32.81,32.75,32.77,196411.0,32.004,32.0236,31.965,31.9845,196411.0
2023-05-18 11:50:00,32.77,32.81,32.76,32.8,129631.0,31.9845,32.0236,31.9748,32.0138,129631.0
2023-05-18 11:55:00,32.8,32.84,32.69,32.72,183456.0,32.0138,32.0528,31.9064,31.9357,183456.0
2023-05-18 12:00:00,32.73,32.73,32.7,32.72,109153.0,31.9455,31.9455,31.9162,31.9357,109153.0
2023-05-18 12:05:00,32.72,32.72,32.61,32.67,150760.0,31.9357,31.9357,31.8284,31.8869,150760.0
2023-05-18 12:10:00,32.66,32.69,32.56,32.57,123474.0,31.8772,31.9064,31.7796,31.7893,123474.0
2023-05-18 12:15:00,32.57,32.6,32.53,32.57,143660.0,31.7893,31.8186,31.7503,31.7893,143660.0
2023-05-18 12:20:00,32.56,32.57,32.5,32.54,137679.0,31.7796,31.7893,31.721,31.76,137679.0
2023-05-18 12:25:00,32.54,32.55,32.44,32.5,106901.0,31.76,31.7698,31.6624,31.721,106901.0
2023-05-18 12:30:00,32.49,32.55,32.49,32.52,83671.0,31.7112,31.7698,31.7112,31.7405,83671.0
2023-05-18 12:35:00,32.53,32.56,32.51,32.54,88832.0,31.7503,31.7796,31.7308,31.76,88832.0
2023-05-18 12:40:00,32.54,32.57,32.5,32.55,138281.0,31.76,31.7893,31.721,31.7698,138281.0
2023-05-18 12:45:00,32.56,32.56,32.53,32.55,56282.0,31.7796,31.7796,31.7503,31.7698,56282.0
2023-05-18 12:50:00,32.54,32.59,32.51,32.59,69590.0,31.76,31.8088,31.7308,31.8088,69590.0
2023-05-18 12:55:00,32.59,32.63,32.53,32.63,96700.0,31.8088,31.8479,31.7503,31.8479,96700.0
2023-05-18 13:00:00,32.63,32.69,32.62,32.66,76253.0,31.8479,31.9064,31.8381,31.8772,76253.0
2023-05-18 13:05:00,32.66,32.67,32.63,32.65,42897.0,31.8772,31.8869,31.8479,31.8674,42897.0
2023-05-18 13:10:00,32.65,32.65,32.58,32.61,39971.0,31.8674,31.8674,31.7991,31.8284,39971.0
2023-05-18 13:15:00,32.61,32.68,32.6,32.67,61663.0,31.8284,31.8967,31.8186,31.8869,61663.0
2023-05-18 13:20:00,32.66,32.71,32.66,32.7,78490.0,31.8772,31.926,31.8772,31.9162,78490.0
2023-05-18 13:25:00,32.69,32.74,32.59,32.6,190000.0,31.9064,31.9552,31.8088,31.8186,190000.0
2023-05-18 13:30:00,32.6,32.65,32.58,32.65,67489.0,31.8186,31.8674,31.7991,31.8674,67489.0
2023-05-18 13:35:00,32.65,32.68,32.63,32.65,60208.0,31.8674,31.8967,31.8479,31.8674,60208.0
2023-05-18 13:40:00,32.64,32.65,32.6,32.61,51951.0,31.8576,31.8674,31.8186,31.8284,51951.0
2023-05-18 13:45:00,32.61,32.65,32.57,32.63,85953.0,31.8284,31.8674,31.7893,31.8479,85953.0
2023-05-18 13:50:00,32.63,32.63,32.59,32.6,56623.0,31.8479,31.8479,31.8088,31.8186,56623.0
2023-05-18 13:55:00,32.59,32.62,32.57,32.62,65302.0,31.8088,31.8381,31.7893,31.8381,65302.0
2023-05-18 14:00:00,32.62,32.65,32.61,32.63,66192.0,31.8381,31.8674,31.8284,31.8479,66192.0
2023-05-18 14:05:00,32.63,32.65,32.61,32.65,47638.0,31.8479,31.8674,31.8284,31.8674,47638.0
2023-05-18 14:10:00,32.65,32.66,32.59,32.64,74111.0,31.8674,31.8772,31.8088,31.8576,74111.0
2023-05-18 14:15:00,32.64,32.69,32.63,32.69,64568.0,31.8576,31.9064,31.8479,31.9064,64568.0
2023-05-18 14:20:00,32.69,32.72,32.68,32.72,69339.0,31.9064,31.9357,31.8967,31.9357,69339.0
2023-05-18 14:25:00,32.72,32.77,32.71,32.73,85536.0,31.9357,31.9845,31.926,31.9455,85536.0
2023-05-18 14:30:00,32.74,32.8,32.74,32.75,92468.0,31.9552,32.0138,31.9552,31.965,92468.0
2023-05-18 14:35:00,32.75,32.76,32.71,32.73,90873.0,31.965,31.9748,31.926,31.9455,90873.0
2023-05-18 14:40:00,32.73,32.77,32.71,32.76,110918.0,31.9455,31.9845,31.926,31.9748,110918.0
2023-05-18 14:45:00,32.76,32.78,32.74,32.77,82524.0,31.9748,31.9943,31.9552,31.9845,82524.0
2023-05-18 14:50:00,32.77,32.79,32.74,32.75,372611.0,31.9845,32.004,31.9552,31.965,372611.0
2023-05-18 14:55:00,32.75,32.78,32.72,32.75,87407.0,31.965,31.9943,31.9357,31.965,87407.0
2023-05-18 15:00:00,32.75,32.78,32.7,32.7,140153.0,31.965,31.9943,31.9162,31.9162,140153.0
2023-05-18 15:05:00,32.7,32.75,32.69,32.75,80756.0,31.9162,31.965,31.9064,31.965,80756.0
2023-05-18 15:10:00,32.75,32.77,32.74,32.76,62562.0,31.965,31.9845,31.9552,31.9748,62562.0
2023-05-18 15:15:00,32.76,32.8,32.74,32.76,291130.0,31.9748,32.0138,31.9552,31.9748,291130.0
2023-05-18 15:20:00,32.76,32.78,32.72,32.72,109265.0,31.9748,31.9943,31.9357,31.9357,109265.0
2023-05-18 15:25:00,32.73,32.75,32.71,32.73,112576.0,31.9455,31.965,31.926,31.9455,112576.0
2023-05-18 15:30:00,32.73,32.81,32.72,32.8,144621.0,31.9455,32.0236,31.9357,32.0138,144621.0
2023-05-18 15:35:00,32.81,32.81,32.76,32.79,209264.0,32.0236,32.0236,31.9748,32.004,209264.0
2023-05-18 15:40:00,32.79,32.86,32.78,32.82,289807.0,32.004,32.0724,31.9943,32.0333,289807.0
2023-05-18 15:45:00,32.82,32.9,32.82,32.9,311734.0,32.0333,32.1114,32.0333,32.1114,311734.0
2023-05-18 15:50:00,32.9,32.96,32.88,32.89,430816.0,32.1114,32.17,32.0919,32.1017,430816.0
2023-05-18 15:55:00,32.89,32.94,32.87,32.88,819644.0,32.1017,32.1505,32.0821,32.0919,819644.0
2023-05-19 09:30:00,33.12,33.16,33.01,33.1,481667.0,32.3261,32.3652,32.2188,32.3066,481667.0
2023-05-19 09:35:00,33.09,33.17,33.05,33.05,143320.0,32.2969,32.3749,32.2578,32.2578,143320.0
2023-05-19 09:40:00,33.06,33.08,32.99,33.03,97517.0,32.2676,32.2871,32.1993,32.2383,97517.0
2023-05-19 09:45:00,33.03,33.06,33.0,33.02,93117.0,32.2383,32.2676,32.209,32.2285,93117.0
2023-05-19 09:50:00,33.02,33.1,32.96,33.09,201232.0,32.2285,32.3066,32.17,32.2969,201232.0
2023-05-19 09:55:00,33.09,33.13,33.03,33.04,178711.0,32.2969,32.3359,32.2383,32.2481,178711.0
2023-05-19 10:00:00,33.04,33.05,32.95,32.97,126843.0,32.2481,32.2578,32.1602,32.1797,126843.0
2023-05-19 10:05:00,32.96,33.04,32.93,33.02,110003.0,32.17,32.2481,32.1407,32.2285,110003.0
2023-05-19 10:10:00,33.01,33.03,32.97,33.01,79394.0,32.2188,32.2383,32.1797,32.2188,79394.0
2023-05-19 10:15:00,33.01,33.05,32.95,32.97,149447.0,32.2188,32.2578,32.1602,32.1797,149447.0
2023-05-19 10:20:00,32.97,33.01,32.95,32.97,114851.0,32.1797,32.2188,32.1602,32.1797,114851.0
2023-05-19 10:25:00,32.98,32.99,32.92,32.95,138952.0,32.1895,32.1993,32.1309,32.1602,138952.0
2023-05-19 10:30:00,32.95,33.01,32.95,32.99,129927.0,32.1602,32.2188,32.1602,32.1993,129927.0
2023-05-19 10:35:00,32.99,33.0,32.88,32.88,106070.0,32.1993,32.209,32.0919,32.0919,106070.0
2023-05-19 10:40:00,32.89,32.98,32.88,32.98,76716.0,32.1017,32.1895,32.0919,32.1895,76716.0
2023-05-19 10:45:00,32.97,32.99,32.95,32.95,48647.0,32.1797,32.1993,32.1602,32.1602,48647.0
2023-05-19 10:50:00,32.96,33.01,32.95,32.99,101795.0,32.17,32.2188,32.1602,32.1993,101795.0
2023-05-19 10:55:00,32.99,33.01,32.97,33.01,54278.0,32.1993,32.2188,32.1797,32.2188,54278.0
2023-05-19 11:00:00,33.0,33.02,32.99,33.0,92298.0,32.209,32.2285,32.1993,32.209,92298.0
2023-05-19 11:05:00,32.99,32.99,32.89,32.91,113370.0,32.1993,32.1993,32.1017,32.1212,113370.0
2023-05-19 11:10:00,32.91,32.93,32.79,32.79,179673.0,32.1212,32.1407,32.004,32.004,179673.0
2023-05-19 11:15:00,32.78,32.81,32.7,32.74,192414.0,31.9943,32.0236,31.9162,31.9552,192414.0
2023-05-19 11:20:00,32.75,32.8,32.72,32.74,190647.0,31.965,32.0138,31.9357,31.9552,190647.0
2023-05-19 11:25:00,32.74,32.76,32.62,32.65,374039.0,31.9552,31.9748,31.8381,31.8674,374039.0
2023-05-19 11:30:00,32.65,32.66,32.58,32.62,185398.0,31.8674,31.8772,31.7991,31.8381,185398.0
2023-05-19 11:35:00,32.61,32.62,32.5,32.52,166764.0,31.8284,31.8381,31.721,31.7405,166764.0
2023-05-19 11:40:00,32.52,32.6,32.5,32.58,148060.0,31.7405,31.8186,31.721,31.7991,148060.0
2023-05-19 11:45:00,32.57,32.65,32.56,32.63,120781.0,31.7893,31.8674,31.7796,31.8479,120781.0
2023-05-19 11:50:00,32.63,32.64,32.59,32.61,63711.0,31.8479,31.8576,31.8088,31.8284,63711.0
2023-05-19 11:55:00,32.61,32.66,32.59,32.62,130321.0,31.8284,31.8772,31.8088,31.8381,130321.0
2023-05-19 12:00:00,32.62,32.65,32.57,32.59,67161.0,31.8381,31.8674,31.7893,31.8088,67161.0
2023-05-19 12:05:00,32.6,32.61,32.54,32.59,94203.0,31.8186,31.8284,31.76,31.8088,94203.0
2023-05-19 12:10:00,32.59,32.63,32.57,32.58,64084.0,31.8088,31.8479,31.7893,31.7991,64084.0
2023-05-19 12:15:00,32.58,32.61,32.52,32.59,91225.0,31.7991,31.8284,31.7405,31.8088,91225.0
2023-05-19 12:20:00,32.59,32.65,32.59,32.63,69350.0,31.8088,31.8674,31.8088,31.8479,69350.0
2023-05-19 12:25:00,32.63,32.65,32.6,32.64,46037.0,31.8479,31.8674,31.8186,31.8576,46037.0
2023-05-19 12:30:00,32.64,32.64,32.5,32.51,74163.0,31.8576,31.8576,31.721,31.7308,74163.0
2023-05-19 12:35:00,32.51,32.63,32.51,32.63,72841.0,31.7308,31.8479,31.7308,31.8479,72841.0
2023-05-19 12:40:00,32.63,32.65,32.61,32.63,43821.0,31.8479,31.8674,31.8284,31.8479,43821.0
2023-05-19 12:45:00,32.63,32.65,32.58,32.59,104724.0,31.8479,31.8674,31.7991,31.8088,104724.0
2023-05-19 12:50:00,32.59,32.64,32.57,32.64,47263.0,31.8088,31.8576,31.7893,31.8576,47263.0
2023-05-19 12:55:00,32.63,32.63,32.56,32.58,91045.0,31.8479,31.8479,31.7796,31.7991,91045.0
2023-05-19 13:00:00,32.58,32.6,32.55,32.57,80039.0,31.7991,31.8186,31.7698,31.7893,80039.0
2023-05-19 13:05:00,32.56,32.56,32.51,32.52,132236.0,31.7796,31.7796,31.7308,31.7405,132236.0
2023-05-19 13:10:00,32.51,32.53,32.5,32.5,212361.0,31.7308,31.7503,31.721,31.721,212361.0
2023-05-19 13:15:00,32.5,32.55,32.5,32.54,85043.0,31.721,31.7698,31.721,31.76,85043.0
2023-05-19 13:20:00,32.54,32.55,32.51,32.53,61179.0,31.76,31.7698,31.7308,31.7503,61179.0
2023-05-19 13:25:00,32.54,32.55,32.49,32.54,77062.0,31.76,31.7698,31.7112,31.76,77062.0
2023-05-19 13:30:00,32.54,32.58,32.53,32.56,69825.0,31.76,31.7991,31.7503,31.7796,69825.0
2023-05-19 13:35:00,32.57,32.58,32.53,32.58,64991.0,31.7893,31.7991,31.7503,31.7991,64991.0
2023-05-19 13:40:00,32.57,32.6,32.56,32.57,59035.0,31.7893,31.8186,31.7796,31.7893,59035.0
2023-05-19 13:45:00,32.56,32.59,32.55,32.58,55395.0,31.7796,31.8088,31.7698,31.7991,55395.0
2023-05-19 13:50:00,32.57,32.62,32.57,32.61,50076.0,31.7893,31.8381,31.7893,31.8284,50076.0
2023-05-19 13:55:00,32.62,32.62,32.57,32.58,46261.0,31.8381,31.8381,31.7893,31.7991,46261.0
2023-05-19 14:00:00,32.58,32.63,32.57,32.62,63829.0,31.7991,31.8479,31.7893,31.8381,63829.0
2023-05-19 14:05:00,32.61,32.65,32.6,32.62,93984.0,31.8284,31.8674,31.8186,31.8381,93984.0
2023-05-19 14:10:00,32.62,32.67,32.6,32.64,124515.0,31.8381,31.8869,31.8186,31.8576,124515.0
2023-05-19 14:15:00,32.65,32.69,32.61,32.69,112745.0,31.8674,31.9064,31.8284,31.9064,112745.0
2023-05-19 14:20:00,32.68,32.71,32.65,32.66,67208.0,31.8967,31.926,31.8674,31.8772,67208.0
2023-05-19 14:25:00,32.66,32.66,32.6,32.61,83726.0,31.8772,31.8772,31.8186,31.8284,83726.0
2023-05-19 14:30:00,32.61,32.64,32.59,32.63,112386.0,31.8284,31.8576,31.8088,31.8479,112386.0
2023-05-19 14:35:00,32.62,32.67,32.61,32.66,45258.0,31.8381,31.8869,31.8284,31.8772,45258.0
2023-05-19 14:40:00,32.66,32.69,32.65,32.69,46351.0,31.8772,31.9064,31.8674,31.9064,46351.0
2023-05-19 14:45:00,32.69,32.71,32.63,32.67,143700.0,31.9064,31.926,31.8479,31.8869,143700.0
2023-05-19 14:50:00,32.67,32.71,32.65,32.7,90280.0,31.8869,31.926,31.8674,31.9162,90280.0
2023-05-19 14:55:00,32.7,32.73,32.69,32.71,122660.0,31.9162,31.9455,31.9064,31.926,122660.0
2023-05-19 15:00:00,32.72,32.75,32.71,32.72,119675.0,31.9357,31.965,31.926,31.9357,119675.0
2023-05-19 15:05:00,32.72,32.73,32.67,32.69,46074.0,31.9357,31.9455,31.8869,31.9064,46074.0
2023-05-19 15:10:00,32.69,32.72,32.68,32.7,45118.0,31.9064,31.9357,31.8967,31.9162,45118.0
2023-05-19 15:15:00,32.7,32.72,32.67,32.7,42962.0,31.9162,31.9357,31.8869,31.9162,42962.0
2023-05-19 15:20:00,32.69,32.69,32.65,32.67,51446.0,31.9064,31.9064,31.8674,31.8869,51446.0
2023-05-19 15:25:00,32.67,32.68,32.64,32.66,73328.0,31.8869,31.8967,31.8576,31.8772,73328.0
2023-05-19 15:30:00,32.66,32.68,32.64,32.66,89501.0,31.8772,31.8967,31.8576,31.8772,89501.0
2023-05-19 15:35:00,32.66,32.71,32.66,32.66,94514.0,31.8772,31.926,31.8772,31.8772,94514.0
2023-05-19 15:40:00,32.66,32.68,32.66,32.67,101978.0,31.8772,31.8967,31.8772,31.8869,101978.0
2023-05-19 15:45:00,32.67,32.72,32.66,32.69,154761.0,31.8869,31.9357,31.8772,31.9064,154761.0
2023-05-19 15:50:00,32.69,32.73,32.67,32.73,191172.0,31.9064,31.9455,31.8869,31.9455,191172.0
2023-05-19 15:55:00,32.73,32.73,32.66,32.66,418597.0,31.9455,31.9455,31.8772,31.8772,418597.0
2023-05-22 09:30:00,32.71,32.77,32.7,32.75,202024.0,31.926,31.9845,31.9162,31.965,202024.0
2023-05-22 09:35:00,32.74,32.81,32.67,32.8,117266.0,31.9552,32.0236,31.8869,32.0138,117266.0
2023-05-22 09:40:00,32.8,32.81,32.64,32.65,137800.0,32.0138,32.0236,31.8576,31.8674,137800.0
2023-05-22 09:45:00,32.65,32.67,32.55,32.6,154021.0,31.8674,31.8869,31.7698,31.8186,154021.0
2023-05-22 09:50:00,32.6,32.64,32.54,32.64,71657.0,31.8186,31.8576,31.76,31.8576,71657.0
2023-05-22 09:55:00,32.64,32.67,32.54,32.55,91555.0,31.8576,31.8869,31.76,31.7698,91555.0
2023-05-22 10:00:00,32.55,32.58,32.47,32.52,85900.0,31.7698,31.7991,31.6917,31.7405,85900.0
2023-05-22 10:05:00,32.52,32.58,32.39,32.43,331807.0,31.7405,31.7991,31.6136,31.6527,331807.0
2023-05-22 10:10:00,32.42,32.63,32.42,32.6,162024.0,31.6429,31.8479,31.6429,31.8186,162024.0
2023-05-22 10:15:00,32.61,32.68,32.58,32.67,92761.0,31.8284,31.8967,31.7991,31.8869,92761.0
2023-05-22 10:20:00,32.67,32.68,32.59,32.65,80328.0,31.8869,31.8967,31.8088,31.8674,80328.0
2023-05-22 10:25:00,32.64,32.65,32.58,32.62,82808.0,31.8576,31.8674,31.7991,31.8381,82808.0
2023-05-22 10:30:00,32.63,32.67,32.6,32.67,73641.0,31.8479,31.8869,31.8186,31.8869,73641.0
2023-05-22 10:35:00,32.68,32.73,32.66,32.67,96439.0,31.8967,31.9455,31.8772,31.8869,96439.0
2023-05-22 10:40:00,32.67,32.67,32.6,32.6,44969.0,31.8869,31.8869,31.8186,31.8186,44969.0
2023-05-22 10:45:00,32.59,32.65,32.58,32.62,94553.0,31.8088,31.8674,31.7991,31.8381,94553.0
2023-05-22 10:50:00,32.62,32.66,32.59,32.62,66340.0,31.8381,31.8772,31.8088,31.8381,66340.0
2023-05-22 10:55:00,32.63,32.66,32.57,32.65,83799.0,31.8479,31.8772,31.7893,31.8674,83799.0
2023-05-22 11:00:00,32.65,32.7,32.64,32.7,43802.0,31.8674,31.9162,31.8576,31.9162,43802.0
2023-05-22 11:05:00,32.7,32.8,32.69,32.78,88373.0,31.9162,32.0138,31.9064,31.9943,88373.0
2023-05-22 11:10:00,32.79,32.79,32.7,32.71,33057.0,32.004,32.004,31.9162,31.926,33057.0
2023-05-22 11:15:00,32.72,32.75,32.72,32.75,51226.0,31.9357,31.965,31.9357,31.965,51226.0
2023-05-22 11:20:00,32.75,32.75,32.7,32.72,71620.0,31.965,31.965,31.9162,31.9357,71620.0
2023-05-22 11:25:00,32.72,32.81,32.71,32.77,109543.0,31.9357,32.0236,31.926,31.9845,109543.0
2023-05-22 11:30:00,32.76,32.78,32.73,32.73,69933.0,31.9748,31.9943,31.9455,31.9455,69933.0
2023-05-22 11:35:00,32.73,32.74,32.67,32.68,114363.0,31.9455,31.9552,31.8869,31.8967,114363.0
2023-05-22 11:40:00,32.68,32.71,32.66,32.7,38964.0,31.8967,31.926,31.8772,31.9162,38964.0
2023-05-22 11:45:00,32.69,32.7,32.65,32.68,36847.0,31.9064,31.9162,31.8674,31.8967,36847.0
2023-05-22 11:50:00,32.68,32.72,32.67,32.7,34727.0,31.8967,31.9357,31.8869,31.9162,34727.0
2023-05-22 11:55:00,32.69,32.74,32.68,32.72,54510.0,31.9064,31.9552,31.8967,31.9357,54510.0
2023-05-22 12:00:00,32.71,32.73,32.71,32.72,34097.0,31.926,31.9455,31.926,31.9357,34097.0
2023-05-22 12:05:00,32.71,32.73,32.69,32.71,47989.0,31.926,31.9455,31.9064,31.926,47989.0
2023-05-22 12:10:00,32.7,32.72,32.69,32.7,55111.0,31.9162,31.9357,31.9064,31.9162,55111.0
2023-05-22 12:15:00,32.71,32.75,32.69,32.73,59767.0,31.926,31.965,31.9064,31.9455,59767.0
2023-05-22 12:20:00,32.72,32.78,32.71,32.75,72628.0,31.9357,31.9943,31.926,31.965,72628.0
2023-05-22 12:25:00,32.74,32.79,32.72,32.78,60089.0,31.9552,32.004,31.9357,31.9943,60089.0
2023-05-22 12:30:00,32.77,32.81,32.75,32.8,59902.0,31.9845,32.0236,31.965,32.0138,59902.0
2023-05-22 12:35:00,32.8,32.82,32.8,32.8,70271.0,32.0138,32.0333,32.0138,32.0138,70271.0
2023-05-22 12:40:00,32.81,32.81,32.77,32.79,65030.0,32.0236,32.0236,31.9845,32.004,65030.0
2023-05-22 12:45:00,32.78,32.8,32.77,32.79,61492.0,31.9943,32.0138,31.9845,32.004,61492.0
2023-05-22 12:50:00,32.79,32.81,32.75,32.77,60411.0,32.004,32.0236,31.965,31.9845,60411.0
2023-05-22 12:55:00,32.76,32.78,32.73,32.73,68444.0,31.9748,31.9943,31.9455,31.9455,68444.0
2023-05-22 13:00:00,32.74,32.77,32.72,32.73,53288.0,31.9552,31.9845,31.9357,31.9455,53288.0
2023-05-22 13:05:00,32.73,32.78,32.72,32.77,39171.0,31.9455,31.9943,31.9357,31.9845,39171.0
2023-05-22 13:10:00,32.77,32.79,32.7,32.7,125404.0,31.9845,32.004,31.9162,31.9162,125404.0
2023-05-22 13:15:00,32.7,32.75,32.67,32.75,58293.0,31.9162,31.965,31.8869,31.965,58293.0
2023-05-22 13:20:00,32.75,32.77,32.73,32.77,56872.0,31.965,31.9845,31.9455,31.9845,56872.0
2023-05-22 13:25:00,32.77,32.81,32.76,32.77,35024.0,31.9845,32.0236,31.9748,31.9845,35024.0
2023-05-22 13:30:00,32.77,32.78,32.76,32.76,28934.0,31.9845,31.9943,31.9748,31.9748,28934.0
2023-05-22 13:35:00,32.76,32.79,32.76,32.78,33067.0,31.9748,32.004,31.9748,31.9943,33067.0
2023-05-22 13:40:00,32.77,32.81,32.77,32.8,98345.0,31.9845,32.0236,31.9845,32.0138,98345.0
2023-05-22 13:45:00,32.8,32.83,32.79,32.82,123866.0,32.0138,32.0431,32.004,32.0333,123866.0
2023-05-22 13:50:00,32.82,32.83,32.79,32.8,67483.0,32.0333,32.0431,32.004,32.0138,67483.0
2023-05-22 13:55:00,32.79,32.83,32.79,32.79,51559.0,32.004,32.0431,32.004,32.004,51559.0
2023-05-22 14:00:00,32.79,32.83,32.78,32.8,59133.0,32.004,32.0431,31.9943,32.0138,59133.0
2023-05-22 14:05:00,32.8,32.82,32.79,32.8,52207.0,32.0138,32.0333,32.004,32.0138,52207.0
2023-05-22 14:10:00,32.79,32.8,32.78,32.79,29767.0,32.004,32.0138,31.9943,32.004,29767.0
2023-05-22 14:15:00,32.79,32.83,32.78,32.8,51303.0,32.004,32.0431,31.9943,32.0138,51303.0
2023-05-22 14:20:00,32.81,32.84,32.8,32.81,47906.0,32.0236,32.0528,32.0138,32.0236,47906.0
2023-05-22 14:25:00,32.81,32.86,32.81,32.85,88516.0,32.0236,32.0724,32.0236,32.0626,88516.0
2023-05-22 14:30:00,32.85,32.86,32.83,32.83,54282.0,32.0626,32.0724,32.0431,32.0431,54282.0
2023-05-22 14:35:00,32.84,32.84,32.81,32.82,52128.0,32.0528,32.0528,32.0236,32.0333,52128.0
2023-05-22 14:40:00,32.81,32.82,32.79,32.82,48180.0,32.0236,32.0333,32.004,32.0333,48180.0
2023-05-22 14:45:00,32.82,32.88,32.81,32.88,79288.0,32.0333,32.0919,32.0236,32.0919,79288.0
2023-05-22 14:50:00,32.88,32.93,32.87,32.91,122143.0,32.0919,32.1407,32.0821,32.1212,122143.0
2023-05-22 14:55:00,32.91,32.93,32.88,32.92,71858.0,32.1212,32.1407,32.0919,32.1309,71858.0
2023-05-22 15:00:00,32.92,32.93,32.89,32.9,87526.0,32.1309,32.1407,32.1017,32.1114,87526.0
2023-05-22 15:05:00,32.9,32.92,32.88,32.9,124637.0,32.1114,32.1309,32.0919,32.1114,124637.0
2023-05-22 15:10:00,32.9,32.93,32.89,32.91,57397.0,32.1114,32.1407,32.1017,32.1212,57397.0
2023-05-22 15:15:00,32.91,32.93,32.89,32.91,62391.0,32.1212,32.1407,32.1017,32.1212,62391.0
2023-05-22 15:20:00,32.91,32.92,32.84,32.86,70336.0,32.1212,32.1309,32.0528,32.0724,70336.0
2023-05-22 15:25:00,32.86,32.88,32.81,32.85,67895.0,32.0724,32.0919,32.0236,32.0626,67895.0
2023-05-22 15:30:00,32.85,32.88,32.84,32.86,31825.0,32.0626,32.0919,32.0528,32.0724,31825.0
2023-05-22 15:35:00,32.85,32.86,32.81,32.84,48827.0,32.0626,32.0724,32.0236,32.0528,48827.0
2023-05-22 15:40:00,32.83,32.85,32.81,32.83,94278.0,32.0431,32.0626,32.0236,32.0431,94278.0
2023-05-22 15:45:00,32.84,32.9,32.83,32.89,272942.0,32.0528,32.1114,32.0431,32.1017,272942.0
2023-05-22 15:50:00,32.89,32.9,32.81,32.88,259717.0,32.1017,32.1114,32.0236,32.0919,259717.0
2023-05-22 15:55:00,32.89,32.89,32.84,32.87,308258.0,32.1017,32.1017,32.0528,32.0821,308258.0
2023-05-23 09:30:00,33.0,33.35,32.94,33.24,648688.0,32.209,32.5506,32.1505,32.4433,648688.0
2023-05-23 09:35:00,33.23,33.32,33.21,33.3,235704.0,32.4335,32.5213,32.414,32.5018,235704.0
2023-05-23 09:40:00,33.29,33.45,33.29,33.43,271634.0,32.4921,32.6482,32.4921,32.6287,271634.0
2023-05-23 09:45:00,33.43,33.61,33.43,33.59,338337.0,32.6287,32.8044,32.6287,32.7849,338337.0
2023-05-23 09:50:00,33.59,33.65,33.52,33.61,236924.0,32.7849,32.8434,32.7166,32.8044,236924.0
2023-05-23 09:55:00,33.62,33.74,33.59,33.65,261198.0,32.8142,32.9313,32.7849,32.8434,261198.0
2023-05-23 10:00:00,33.66,33.72,33.6,33.65,248691.0,32.8532,32.9118,32.7946,32.8434,248691.0
2023-05-23 10:05:00,33.64,33.76,33.63,33.75,186348.0,32.8337,32.9508,32.8239,32.941,186348.0
2023-05-23 10:10:00,33.75,33.8,33.72,33.76,218103.0,32.941,32.9898,32.9118,32.9508,218103.0
2023-05-23 10:15:00,33.76,33.77,33.61,33.68,210915.0,32.9508,32.9606,32.8044,32.8727,210915.0
2023-05-23 10:20:00,33.68,33.7,33.62,33.69,175230.0,32.8727,32.8922,32.8142,32.8825,175230.0
2023-05-23 10:25:00,33.7,33.81,33.69,33.8,262898.0,32.8922,32.9996,32.8825,32.9898,262898.0
2023-05-23 10:30:00,33.8,33.84,33.78,33.8,166553.0,32.9898,33.0289,32.9703,32.9898,166553.0
2023-05-23 10:35:00,33.81,33.83,33.72,33.73,186603.0,32.9996,33.0191,32.9118,32.9215,186603.0
2023-05-23 10:40:00,33.73,33.77,33.63,33.64,248279.0,32.9215,32.9606,32.8239,32.8337,248279.0
2023-05-23 10:45:00,33.63,33.77,33.62,33.75,122052.0,32.8239,32.9606,32.8142,32.941,122052.0
2023-05-23 10:50:00,33.75,33.75,33.67,33.7,172642.0,32.941,32.941,32.863,32.8922,172642.0
2023-05-23 10:55:00,33.69,33.72,33.65,33.7,94993.0,32.8825,32.9118,32.8434,32.8922,94993.0
2023-05-23 11:00:00,33.69,33.76,33.66,33.75,116466.0,32.8825,32.9508,32.8532,32.941,116466.0
2023-05-23 11:05:00,33.76,33.76,33.68,33.75,144418.0,32.9508,32.9508,32.8727,32.941,144418.0
2023-05-23 11:10:00,33.75,33.75,33.7,33.72,121492.0,32.941,32.941,32.8922,32.9118,121492.0
2023-05-23 11:15:00,33.71,33.73,33.69,33.72,115704.0,32.902,32.9215,32.8825,32.9118,115704.0
2023-05-23 11:20:00,33.72,33.77,33.68,33.75,163680.0,32.9118,32.9606,32.8727,32.941,163680.0
2023-05-23 11:25:00,33.75,33.8,33.72,33.79,121923.0,32.941,32.9898,32.9118,32.9801,121923.0
2023-05-23 11:30:00,33.8,33.81,33.73,33.73,143678.0,32.9898,32.9996,32.9215,32.9215,143678.0
2023-05-23 11:35:00,33.73,33.74,33.68,33.72,193791.0,32.9215,32.9313,32.8727,32.9118,193791.0
2023-05-23 11:40:00,33.72,33.76,33.71,33.75,118711.0,32.9118,32.9508,32.902,32.941,118711.0
2023-05-23 11:45:00,33.75,33.81,33.75,33.8,152895.0,32.941,32.9996,32.941,32.9898,152895.0
2023-05-23 11:50:00,33.8,33.82,33.74,33.8,101109.0,32.9898,33.0094,32.9313,32.9898,101109.0
2023-05-23 11:55:00,33.8,33.82,33.76,33.78,99441.0,32.9898,33.0094,32.9508,32.9703,99441.0
2023-05-23 12:00:00,33.79,33.8,33.75,33.79,70833.0,32.9801,32.9898,32.941,32.9801,70833.0
2023-05-23 12:05:00,33.78,33.8,33.73,33.75,106112.0,32.9703,32.9898,32.9215,32.941,106112.0
2023-05-23 12:10:00,33.75,33.76,33.7,33.75,119926.0,32.941,32.9508,32.8922,32.941,119926.0
2023-05-23 12:15:00,33.75,33.77,33.69,33.73,94048.0,32.941,32.9606,32.8825,32.9215,94048.0
2023-05-23 12:20:00,33.73,33.78,33.72,33.77,68423.0,32.9215,32.9703,32.9118,32.9606,68423.0
2023-05-23 12:25:00,33.78,33.78,33.72,33.75,53680.0,32.9703,32.9703,32.9118,32.941,53680.0
2023-05-23 12:30:00,33.75,33.75,33.66,33.66,60127.0,32.941,32.941,32.8532,32.8532,60127.0
2023-05-23 12:35:00,33.66,33.67,33.51,33.55,206679.0,32.8532,32.863,32.7068,32.7458,206679.0
2023-05-23 12:40:00,33.55,33.56,33.44,33.45,178789.0,32.7458,32.7556,32.6385,32.6482,178789.0
2023-05-23 12:45:00,33.44,33.52,33.42,33.46,98880.0,32.6385,32.7166,32.6189,32.658,98880.0
2023-05-23 12:50:00,33.45,33.49,33.42,33.46,134637.0,32.6482,32.6873,32.6189,32.658,134637.0
2023-05-23 12:55:00,33.47,33.51,33.43,33.45,85841.0,32.6677,32.7068,32.6287,32.6482,85841.0
2023-05-23 13:00:00,33.45,33.51,33.45,33.48,75003.0,32.6482,32.7068,32.6482,32.6775,75003.0
2023-05-23 13:05:00,33.48,33.57,33.47,33.56,64375.0,32.6775,32.7654,32.6677,32.7556,64375.0
2023-05-23 13:10:00,33.56,33.57,33.53,33.55,56998.0,32.7556,32.7654,32.7263,32.7458,56998.0
2023-05-23 13:15:00,33.55,33.6,33.54,33.59,55202.0,32.7458,32.7946,32.7361,32.7849,55202.0
2023-05-23 13:20:00,33.59,33.59,33.52,33.52,83352.0,32.7849,32.7849,32.7166,32.7166,83352.0
2023-05-23 13:25:00,33.52,33.52,33.39,33.41,305457.0,32.7166,32.7166,32.5897,32.6092,305457.0
2023-05-23 13:30:00,33.41,33.42,33.29,33.32,128950.0,32.6092,32.6189,32.4921,32.5213,128950.0
2023-05-23 13:35:00,33.32,33.38,33.32,33.37,59263.0,32.5213,32.5799,32.5213,32.5701,59263.0
2023-05-23 13:40:00,33.37,33.48,33.36,33.48,99686.0,32.5701,32.6775,32.5604,32.6775,99686.0
2023-05-23 13:45:00,33.48,33.52,33.44,33.46,56554.0,32.6775,32.7166,32.6385,32.658,56554.0
2023-05-23 13:50:00,33.46,33.47,33.42,33.47,55710.0,32.658,32.6677,32.6189,32.6677,55710.0
2023-05-23 13:55:00,33.46,33.51,33.43,33.48,58034.0,32.658,32.7068,32.6287,32.6775,58034.0
2023-05-23 14:00:00,33.48,33.59,33.48,33.57,75556.0,32.6775,32.7849,32.6775,32.7654,75556.0
2023-05-23 14:05:00,33.57,33.58,33.51,33.52,91731.0,32.7654,32.7751,32.7068,32.7166,91731.0
2023-05-23 14:10:00,33.51,33.52,33.42,33.43,91295.0,32.7068,32.7166,32.6189,32.6287,91295.0
2023-05-23 14:15:00,33.43,33.48,33.4,33.43,63046.0,32.6287,32.6775,32.5994,32.6287,63046.0
2023-05-23 14:20:00,33.43,33.43,33.29,33.3,114599.0,32.6287,32.6287,32.4921,32.5018,114599.0
2023-05-23 14:25:00,33.3,33.32,33.24,33.25,194089.0,32.5018,32.5213,32.4433,32.453,194089.0
2023-05-23 14:30:00,33.25,33.34,33.23,33.3,125610.0,32.453,32.5409,32.4335,32.5018,125610.0
2023-05-23 14:35:00,33.3,33.31,33.23,33.27,117728.0,32.5018,32.5116,32.4335,32.4725,117728.0
2023-05-23 14:40:00,33.27,33.28,33.2,33.26,174045.0,32.4725,32.4823,32.4042,32.4628,174045.0
2023-05-23 14:45:00,33.26,33.33,33.25,33.33,102128.0,32.4628,32.5311,32.453,32.5311,102128.0
2023-05-23 14:50:00,33.33,33.36,33.31,33.34,141312.0,32.5311,32.5604,32.5116,32.5409,141312.0
2023-05-23 14:55:00,33.35,33.35,33.31,33.34,71401.0,32.5506,32.5506,32.5116,32.5409,71401.0
2023-05-23 15:00:00,33.34,33.38,33.29,33.31,105020.0,32.5409,32.5799,32.4921,32.5116,105020.0
2023-05-23 15:05:00,33.32,33.35,33.29,33.32,63415.0,32.5213,32.5506,32.4921,32.5213,63415.0
2023-05-23 15:10:00,33.32,33.38,33.32,33.38,90753.0,32.5213,32.5799,32.5213,32.5799,90753.0
2023-05-23 15:15:00,33.38,33.39,33.23,33.25,146623.0,32.5799,32.5897,32.4335,32.453,146623.0
2023-05-23 15:20:00,33.25,33.34,33.24,33.34,113242.0,32.453,32.5409,32.4433,32.5409,113242.0
2023-05-23 15:25:00,33.34,33.37,33.32,33.37,126971.0,32.5409,32.5701,32.5213,32.5701,126971.0
2023-05-23 15:30:00,33.37,33.42,33.34,33.41,157001.0,32.5701,32.6189,32.5409,32.6092,157001.0
2023-05-23 15:35:00,33.4,33.42,33.35,33.39,195714.0,32.5994,32.6189,32.5506,32.5897,195714.0
2023-05-23 15:40:00,33.39,33.42,33.36,33.4,240550.0,32.5897,32.6189,32.5604,32.5994,240550.0
2023-05-23 15:45:00,33.4,33.43,33.37,33.41,296081.0,32.5994,32.6287,32.5701,32.6092,296081.0
2023-05-23 15:50:00,33.4,33.47,33.4,33.43,500303.0,32.5994,32.6677,32.5994,32.6287,500303.0
2023-05-23 15:55:00,33.42,33.44,33.39,33.43,677494.0,32.6189,32.6385,32.5897,32.6287,677494.0
2023-05-24 09:30:00,33.0,33.04,32.76,32.78,391151.0,32.209,32.2481,31.9748,31.9943,391151.0
2023-05-24 09:35:00,32.78,32.83,32.65,32.65,309774.0,31.9943,32.0431,31.8674,31.8674,309774.0
2023-05-24 09:40:00,32.66,32.85,32.65,32.82,323736.0,31.8772,32.0626,31.8674,32.0333,323736.0
2023-05-24 09:45:00,32.82,32.87,32.61,32.63,259304.0,32.0333,32.0821,31.8284,31.8479,259304.0
2023-05-24 09:50:00,32.61,32.64,32.43,32.44,187330.0,31.8284,31.8576,31.6527,31.6624,187330.0
2023-05-24 09:55:00,32.44,32.5,32.4,32.44,117699.0,31.6624,31.721,31.6234,31.6624,117699.0
2023-05-24 10:00:00,32.44,32.48,32.36,32.37,218482.0,31.6624,31.7015,31.5844,31.5941,218482.0
2023-05-24 10:05:00,32.37,32.4,32.32,32.33,133211.0,31.5941,31.6234,31.5453,31.5551,133211.0
2023-05-24 10:10:00,32.33,32.42,32.32,32.42,134148.0,31.5551,31.6429,31.5453,31.6429,134148.0
2023-05-24 10:15:00,32.42,32.44,32.32,32.39,136318.0,31.6429,31.6624,31.5453,31.6136,136318.0
2023-05-24 10:20:00,32.39,32.41,32.29,32.31,249481.0,31.6136,31.6332,31.516,31.5356,249481.0
2023-05-24 10:25:00,32.31,32.37,32.25,32.34,210227.0,31.5356,31.5941,31.477,31.5648,210227.0
2023-05-24 10:30:00,32.34,32.46,32.34,32.39,116920.0,31.5648,31.682,31.5648,31.6136,116920.0
2023-05-24 10:35:00,32.39,32.53,32.38,32.48,117047.0,31.6136,31.7503,31.6039,31.7015,117047.0
2023-05-24 10:40:00,32.49,32.51,32.43,32.44,206143.0,31.7112,31.7308,31.6527,31.6624,206143.0
2023-05-24 10:45:00,32.44,32.47,32.38,32.38,135006.0,31.6624,31.6917,31.6039,31.6039,135006.0
2023-05-24 10:50:00,32.38,32.4,32.34,32.35,78689.0,31.6039,31.6234,31.5648,31.5746,78689.0
2023-05-24 10:55:00,32.34,32.38,32.34,32.35,73159.0,31.5648,31.6039,31.5648,31.5746,73159.0
2023-05-24 11:00:00,32.36,32.37,32.27,32.27,118665.0,31.5844,31.5941,31.4965,31.4965,118665.0
2023-05-24 11:05:00,32.28,32.3,32.21,32.23,107109.0,31.5063,31.5258,31.438,31.4575,107109.0
2023-05-24 11:10:00,32.23,32.27,32.2,32.22,133464.0,31.4575,31.4965,31.4282,31.4477,133464.0
2023-05-24 11:15:00,32.22,32.26,32.2,32.26,123782.0,31.4477,31.4868,31.4282,31.4868,123782.0
2023-05-24 11:20:00,32.26,32.36,32.26,32.35,83588.0,31.4868,31.5844,31.4868,31.5746,83588.0
2023-05-24 11:25:00,32.34,32.4,32.31,32.34,154385.0,31.5648,31.6234,31.5356,31.5648,154385.0
2023-05-24 11:30:00,32.34,32.35,32.19,32.2,175330.0,31.5648,31.5746,31.4184,31.4282,175330.0
2023-05-24 11:35:00,32.2,32.23,32.16,32.21,127727.0,31.4282,31.4575,31.3891,31.438,127727.0
2023-05-24 11:40:00,32.22,32.3,32.19,32.21,134258.0,31.4477,31.5258,31.4184,31.438,134258.0
2023-05-24 11:45:00,32.2,32.23,32.15,32.16,91555.0,31.4282,31.4575,31.3794,31.3891,91555.0
2023-05-24 11:50:00,32.16,32.25,32.15,32.2,91651.0,31.3891,31.477,31.3794,31.4282,91651.0
2023-05-24 11:55:00,32.2,32.21,32.15,32.16,67311.0,31.4282,31.438,31.3794,31.3891,67311.0
2023-05-24 12:00:00,32.16,32.21,32.15,32.19,62330.0,31.3891,31.438,31.3794,31.4184,62330.0
2023-05-24 12:05:00,32.19,32.2,32.14,32.17,150614.0,31.4184,31.4282,31.3696,31.3989,150614.0
2023-05-24 12:10:00,32.18,32.18,32.1,32.14,160036.0,31.4087,31.4087,31.3306,31.3696,160036.0
2023-05-24 12:15:00,32.15,32.16,32.1,32.11,159801.0,31.3794,31.3891,31.3306,31.3403,159801.0
2023-05-24 12:20:00,32.1,32.13,32.07,32.08,113466.0,31.3306,31.3599,31.3013,31.3111,113466.0
2023-05-24 12:25:00,32.09,32.11,32.07,32.08,97929.0,31.3208,31.3403,31.3013,31.3111,97929.0
2023-05-24 12:30:00,32.09,32.13,32.07,32.11,53536.0,31.3208,31.3599,31.3013,31.3403,53536.0
2023-05-24 12:35:00,32.11,32.13,32.06,32.13,92530.0,31.3403,31.3599,31.2915,31.3599,92530.0
2023-05-24 12:40:00,32.13,32.17,32.12,32.13,83952.0,31.3599,31.3989,31.3501,31.3599,83952.0
2023-05-24 12:45:00,32.13,32.17,32.1,32.11,83688.0,31.3599,31.3989,31.3306,31.3403,83688.0
2023-05-24 12:50:00,32.11,32.18,32.09,32.16,98714.0,31.3403,31.4087,31.3208,31.3891,98714.0
2023-05-24 12:55:00,32.17,32.19,32.15,32.16,36244.0,31.3989,31.4184,31.3794,31.3891,36244.0
2023-05-24 13:00:00,32.16,32.17,32.12,32.15,93402.0,31.3891,31.3989,31.3501,31.3794,93402.0
2023-05-24 13:05:00,32.15,32.15,32.09,32.11,100373.0,31.3794,31.3794,31.3208,31.3403,100373.0
2023-05-24 13:10:00,32.11,32.12,32.01,32.02,76211.0,31.3403,31.3501,31.2427,31.2525,76211.0
2023-05-24 13:15:00,32.02,32.1,32.02,32.08,68083.0,31.2525,31.3306,31.2525,31.3111,68083.0
2023-05-24 13:20:00,32.08,32.15,32.07,32.08,68621.0,31.3111,31.3794,31.3013,31.3111,68621.0
2023-05-24 13:25:00,32.08,32.09,32.04,32.08,41235.0,31.3111,31.3208,31.272,31.3111,41235.0
2023-05-24 13:30:00,32.07,32.13,32.07,32.12,50187.0,31.3013,31.3599,31.3013,31.3501,50187.0
2023-05-24 13:35:00,32.13,32.15,32.11,32.13,54500.0,31.3599,31.3794,31.3403,31.3599,54500.0
2023-05-24 13:40:00,32.13,32.2,32.13,32.2,108496.0,31.3599,31.4282,31.3599,31.4282,108496.0
2023-05-24 13:45:00,32.22,32.24,32.18,32.19,66713.0,31.4477,31.4672,31.4087,31.4184,66713.0
2023-05-24 13:50:00,32.18,32.21,32.16,32.18,72676.0,31.4087,31.438,31.3891,31.4087,72676.0
2023-05-24 13:55:00,32.18,32.2,32.15,32.18,120985.0,31.4087,31.4282,31.3794,31.4087,120985.0
2023-05-24 14:00:00,32.18,32.22,32.14,32.15,62225.0,31.4087,31.4477,31.3696,31.3794,62225.0
2023-05-24 14:05:00,32.15,32.21,32.15,32.19,40801.0,31.3794,31.438,31.3794,31.4184,40801.0
2023-05-24 14:10:00,32.18,32.23,32.18,32.19,119357.0,31.4087,31.4575,31.4087,31.4184,119357.0
2023-05-24 14:15:00,32.2,32.22,32.15,32.21,276126.0,31.4282,31.4477,31.3794,31.438,276126.0
2023-05-24 14:20:00,32.22,32.22,32.15,32.21,103973.0,31.4477,31.4477,31.3794,31.438,103973.0
2023-05-24 14:25:00,32.21,32.21,32.14,32.16,65618.0,31.438,31.438,31.3696,31.3891,65618.0
2023-05-24 14:30:00,32.16,32.17,32.12,32.16,92134.0,31.3891,31.3989,31.3501,31.3891,92134.0
2023-05-24 14:35:00,32.15,32.21,32.14,32.2,90853.0,31.3794,31.438,31.3696,31.4282,90853.0
2023-05-24 14:40:00,32.2,32.23,32.17,32.18,57431.0,31.4282,31.4575,31.3989,31.4087,57431.0
2023-05-24 14:45:00,32.18,32.21,32.14,32.16,76315.0,31.4087,31.438,31.3696,31.3891,76315.0
2023-05-24 14:50:00,32.15,32.18,32.12,32.13,84417.0,31.3794,31.4087,31.3501,31.3599,84417.0
2023-05-24 14:55:00,32.13,32.13,32.09,32.12,114255.0,31.3599,31.3599,31.3208,31.3501,114255.0
2023-05-24 15:00:00,32.11,32.12,32.08,32.1,182658.0,31.3403,31.3501,31.3111,31.3306,182658.0
2023-05-24 15:05:00,32.09,32.14,32.08,32.11,131374.0,31.3208,31.3696,31.3111,31.3403,131374.0
2023-05-24 15:10:00,32.11,32.2,32.1,32.2,78437.0,31.3403,31.4282,31.3306,31.4282,78437.0
2023-05-24 15:15:00,32.19,32.33,32.19,32.32,103291.0,31.4184,31.5551,31.4184,31.5453,103291.0
2023-05-24 15:20:00,32.32,32.37,32.28,32.32,138222.0,31.5453,31.5941,31.5063,31.5453,138222.0
2023-05-24 15:25:00,32.32,32.34,32.29,32.31,132614.0,31.5453,31.5648,31.516,31.5356,132614.0
2023-05-24 15:30:00,32.3,32.42,32.3,32.36,148994.0,31.5258,31.6429,31.5258,31.5844,148994.0
2023-05-24 15:35:00,32.35,32.36,32.27,32.32,117844.0,31.5746,31.5844,31.4965,31.5453,117844.0
2023-05-24 15:40:00,32.32,32.32,32.28,32.29,96914.0,31.5453,31.5453,31.5063,31.516,96914.0
2023-05-24 15:45:00,32.28,32.32,32.24,32.27,293149.0,31.5063,31.5453,31.4672,31.4965,293149.0
2023-05-24 15:50:00,32.26,32.27,32.15,32.22,425757.0,31.4868,31.4965,31.3794,31.4477,425757.0
2023-05-24 15:55:00,32.23,32.29,32.21,32.28,607758.0,31.4575,31.516,31.438,31.5063,607758.0
2023-05-25 09:30:00,32.16,32.45,32.13,32.37,283721.0,31.3891,31.6722,31.3599,31.5941,283721.0
2023-05-25 09:35:00,32.36,32.42,32.16,32.22,128648.0,31.5844,31.6429,31.3891,31.4477,128648.0
2023-05-25 09:40:00,32.21,32.3,32.18,32.29,220353.0,31.438,31.5258,31.4087,31.516,220353.0
2023-05-25 09:45:00,32.29,32.4,32.29,32.3,295929.0,31.516,31.6234,31.516,31.5258,295929.0
2023-05-25 09:50:00,32.3,32.49,32.26,32.47,111378.0,31.5258,31.7112,31.4868,31.6917,111378.0
2023-05-25 09:55:00,32.48,32.63,32.46,32.58,170634.0,31.7015,31.8479,31.682,31.7991,170634.0
2023-05-25 10:00:00,32.59,32.64,32.43,32.44,175647.0,31.8088,31.8576,31.6527,31.6624,175647.0
2023-05-25 10:05:00,32.44,32.48,32.32,32.36,92945.0,31.6624,31.7015,31.5453,31.5844,92945.0
2023-05-25 10:10:00,32.36,32.37,32.28,32.3,88301.0,31.5844,31.5941,31.5063,31.5258,88301.0
2023-05-25 10:15:00,32.31,32.39,32.25,32.26,113820.0,31.5356,31.6136,31.477,31.4868,113820.0
2023-05-25 10:20:00,32.26,32.31,32.22,32.29,72691.0,31.4868,31.5356,31.4477,31.516,72691.0
2023-05-25 10:25:00,32.29,32.42,32.29,32.37,81505.0,31.516,31.6429,31.516,31.5941,81505.0
2023-05-25 10:30:00,32.38,32.4,32.29,32.35,100019.0,31.6039,31.6234,31.516,31.5746,100019.0
2023-05-25 10:35:00,32.36,32.4,32.34,32.39,107561.0,31.5844,31.6234,31.5648,31.6136,107561.0
2023-05-25 10:40:00,32.4,32.44,32.36,32.41,48659.0,31.6234,31.6624,31.5844,31.6332,48659.0
2023-05-25 10:45:00,32.42,32.47,32.35,32.38,49321.0,31.6429,31.6917,31.5746,31.6039,49321.0
2023-05-25 10:50:00,32.38,32.39,32.33,32.34,33368.0,31.6039,31.6136,31.5551,31.5648,33368.0
2023-05-25 10:55:00,32.34,32.4,32.34,32.4,36660.0,31.5648,31.6234,31.5648,31.6234,36660.0
2023-05-25 11:00:00,32.41,32.47,32.38,32.47,97474.0,31.6332,31.6917,31.6039,31.6917,97474.0
2023-05-25 11:05:00,32.48,32.51,32.45,32.45,68685.0,31.7015,31.7308,31.6722,31.6722,68685.0
2023-05-25 11:10:00,32.45,32.48,32.42,32.45,118503.0,31.6722,31.7015,31.6429,31.6722,118503.0
2023-05-25 11:15:00,32.45,32.48,32.35,32.37,91784.0,31.6722,31.7015,31.5746,31.5941,91784.0
2023-05-25 11:20:00,32.38,32.42,32.35,32.38,125377.0,31.6039,31.6429,31.5746,31.6039,125377.0
2023-05-25 11:25:00,32.38,32.43,32.36,32.41,53434.0,31.6039,31.6527,31.5844,31.6332,53434.0
2023-05-25 11:30:00,32.41,32.42,32.31,32.33,91466.0,31.6332,31.6429,31.5356,31.5551,91466.0
2023-05-25 11:35:00,32.32,32.4,32.3,32.38,83343.0,31.5453,31.6234,31.5258,31.6039,83343.0
2023-05-25 11:40:00,32.38,32.4,32.34,32.36,49435.0,31.6039,31.6234,31.5648,31.5844,49435.0
2023-05-25 11:45:00,32.35,32.42,32.32,32.41,80397.0,31.5746,31.6429,31.5453,31.6332,80397.0
2023-05-25 11:50:00,32.41,32.46,32.38,32.39,80512.0,31.6332,31.682,31.6039,31.6136,80512.0
2023-05-25 11:55:00,32.38,32.47,32.38,32.45,82469.0,31.6039,31.6917,31.6039,31.6722,82469.0
2023-05-25 12:00:00,32.45,32.47,32.42,32.45,97081.0,31.6722,31.6917,31.6429,31.6722,97081.0
2023-05-25 12:05:00,32.45,32.45,32.41,32.44,58186.0,31.6722,31.6722,31.6332,31.6624,58186.0
2023-05-25 12:10:00,32.44,32.48,32.42,32.46,88396.0,31.6624,31.7015,31.6429,31.682,88396.0
2023-05-25 12:15:00,32.47,32.48,32.43,32.48,68269.0,31.6917,31.7015,31.6527,31.7015,68269.0
2023-05-25 12:20:00,32.47,32.49,32.43,32.47,73102.0,31.6917,31.7112,31.6527,31.6917,73102.0
2023-05-25 12:25:00,32.47,32.47,32.42,32.45,75364.0,31.6917,31.6917,31.6429,31.6722,75364.0
2023-05-25 12:30:00,32.45,32.46,32.37,32.38,118034.0,31.6722,31.682,31.5941,31.6039,118034.0
2023-05-25 12:35:00,32.38,32.44,32.37,32.43,73158.0,31.6039,31.6624,31.5941,31.6527,73158.0
2023-05-25 12:40:00,32.44,32.44,32.39,32.4,30733.0,31.6624,31.6624,31.6136,31.6234,30733.0
2023-05-25 12:45:00,32.39,32.43,32.38,32.41,50950.0,31.6136,31.6527,31.6039,31.6332,50950.0
2023-05-25 12:50:00,32.4,32.4,32.35,32.36,31691.0,31.6234,31.6234,31.5746,31.5844,31691.0
2023-05-25 12:55:00,32.35,32.38,32.26,32.28,69654.0,31.5746,31.6039,31.4868,31.5063,69654.0
2023-05-25 13:00:00,32.28,32.29,32.22,32.23,44317.0,31.5063,31.516,31.4477,31.4575,44317.0
2023-05-25 13:05:00,32.23,32.27,32.2,32.27,49327.0,31.4575,31.4965,31.4282,31.4965,49327.0
2023-05-25 13:10:00,32.26,32.32,32.26,32.3,32943.0,31.4868,31.5453,31.4868,31.5258,32943.0
2023-05-25 13:15:00,32.3,32.34,32.3,32.31,58484.0,31.5258,31.5648,31.5258,31.5356,58484.0
2023-05-25 13:20:00,32.31,32.38,32.31,32.38,55404.0,31.5356,31.6039,31.5356,31.6039,55404.0
2023-05-25 13:25:00,32.37,32.42,32.35,32.37,48492.0,31.5941,31.6429,31.5746,31.5941,48492.0
2023-05-25 13:30:00,32.37,32.42,32.37,32.41,75156.0,31.5941,31.6429,31.5941,31.6332,75156.0
2023-05-25 13:35:00,32.41,32.41,32.35,32.38,83182.0,31.6332,31.6332,31.5746,31.6039,83182.0
2023-05-25 13:40:00,32.38,32.41,32.36,32.37,44416.0,31.6039,31.6332,31.5844,31.5941,44416.0
2023-05-25 13:45:00,32.37,32.39,32.36,32.38,21201.0,31.5941,31.6136,31.5844,31.6039,21201.0
2023-05-25 13:50:00,32.38,32.39,32.29,32.31,136012.0,31.6039,31.6136,31.516,31.5356,136012.0
2023-05-25 13:55:00,32.32,32.36,32.3,32.35,51665.0,31.5453,31.5844,31.5258,31.5746,51665.0
2023-05-25 14:00:00,32.36,32.51,32.35,32.43,140170.0,31.5844,31.7308,31.5746,31.6527,140170.0
2023-05-25 14:05:00,32.43,32.43,32.36,32.38,50715.0,31.6527,31.6527,31.5844,31.6039,50715.0
2023-05-25 14:10:00,32.39,32.43,32.37,32.43,28814.0,31.6136,31.6527,31.5941,31.6527,28814.0
2023-05-25 14:15:00,32.43,32.49,32.41,32.48,55143.0,31.6527,31.7112,31.6332,31.7015,55143.0
2023-05-25 14:20:00,32.49,32.49,32.43,32.45,58252.0,31.7112,31.7112,31.6527,31.6722,58252.0
2023-05-25 14:25:00,32.45,32.48,32.42,32.43,67445.0,31.6722,31.7015,31.6429,31.6527,67445.0
2023-05-25 14:30:00,32.43,32.44,32.34,32.38,52371.0,31.6527,31.6624,31.5648,31.6039,52371.0
2023-05-25 14:35:00,32.38,32.38,32.33,32.35,38188.0,31.6039,31.6039,31.5551,31.5746,38188.0
2023-05-25 14:40:00,32.36,32.36,32.28,32.33,64750.0,31.5844,31.5844,31.5063,31.5551,64750.0
2023-05-25 14:45:00,32.33,32.37,32.3,32.33,77181.0,31.5551,31.5941,31.5258,31.5551,77181.0
2023-05-25 14:50:00,32.34,32.38,32.33,32.36,34817.0,31.5648,31.6039,31.5551,31.5844,34817.0
2023-05-25 14:55:00,32.36,32.36,32.3,32.32,41406.0,31.5844,31.5844,31.5258,31.5453,41406.0
2023-05-25 15:00:00,32.32,32.34,32.28,32.31,89446.0,31.5453,31.5648,31.5063,31.5356,89446.0
2023-05-25 15:05:00,32.31,32.36,32.3,32.36,81096.0,31.5356,31.5844,31.5258,31.5844,81096.0
2023-05-25 15:10:00,32.36,32.43,32.35,32.41,92180.0,31.5844,31.6527,31.5746,31.6332,92180.0
2023-05-25 15:15:00,32.41,32.41,32.34,32.35,105707.0,31.6332,31.6332,31.5648,31.5746,105707.0
2023-05-25 15:20:00,32.35,32.39,32.34,32.36,47078.0,31.5746,31.6136,31.5648,31.5844,47078.0
2023-05-25 15:25:00,32.36,32.4,32.32,32.37,86333.0,31.5844,31.6234,31.5453,31.5941,86333.0
2023-05-25 15:30:00,32.37,32.44,32.35,32.41,101706.0,31.5941,31.6624,31.5746,31.6332,101706.0
2023-05-25 15:35:00,32.41,32.48,32.39,32.43,94623.0,31.6332,31.7015,31.6136,31.6527,94623.0
2023-05-25 15:40:00,32.44,32.47,32.41,32.44,86245.0,31.6624,31.6917,31.6332,31.6624,86245.0
2023-05-25 15:45:00,32.44,32.49,32.42,32.44,157448.0,31.6624,31.7112,31.6429,31.6624,157448.0
2023-05-25 15:50:00,32.44,32.45,32.37,32.38,289804.0,31.6624,31.6722,31.5941,31.6039,289804.0
2023-05-25 15:55:00,32.38,32.46,32.37,32.42,380519.0,31.6039,31.682,31.5941,31.6429,380519.0
2023-05-26 09:30:00,32.62,32.68,32.58,32.66,296636.0,31.8381,31.8967,31.7991,31.8772,296636.0
2023-05-26 09:35:00,32.66,32.7,32.55,32.57,181824.0,31.8772,31.9162,31.7698,31.7893,181824.0
2023-05-26 09:40:00,32.56,32.71,32.55,32.66,440608.0,31.7796,31.926,31.7698,31.8772,440608.0
2023-05-26 09:45:00,32.66,32.74,32.51,32.53,359219.0,31.8772,31.9552,31.7308,31.7503,359219.0
2023-05-26 09:50:00,32.53,32.56,32.41,32.47,271736.0,31.7503,31.7796,31.6332,31.6917,271736.0
2023-05-26 09:55:00,32.47,32.53,32.35,32.41,678699.0,31.6917,31.7503,31.5746,31.6332,678699.0
2023-05-26 10:00:00,32.41,32.6,32.41,32.57,268012.0,31.6332,31.8186,31.6332,31.7893,268012.0
2023-05-26 10:05:00,32.57,32.66,32.53,32.65,322635.0,31.7893,31.8772,31.7503,31.8674,322635.0
2023-05-26 10:10:00,32.65,32.71,32.6,32.68,201726.0,31.8674,31.926,31.8186,31.8967,201726.0
2023-05-26 10:15:00,32.68,32.86,32.67,32.86,233954.0,31.8967,32.0724,31.8869,32.0724,233954.0
2023-05-26 10:20:00,32.86,32.89,32.81,32.84,293081.0,32.0724,32.1017,32.0236,32.0528,293081.0
2023-05-26 10:25:00,32.85,33.01,32.82,33.01,224307.0,32.0626,32.2188,32.0333,32.2188,224307.0
2023-05-26 10:30:00,33.01,33.05,32.96,33.02,226542.0,32.2188,32.2578,32.17,32.2285,226542.0
2023-05-26 10:35:00,33.02,33.08,33.0,33.05,149121.0,32.2285,32.2871,32.209,32.2578,149121.0
2023-05-26 10:40:00,33.04,33.13,32.99,33.0,315604.0,32.2481,32.3359,32.1993,32.209,315604.0
2023-05-26 10:45:00,33.0,33.12,32.94,33.11,404766.0,32.209,32.3261,32.1505,32.3164,404766.0
2023-05-26 10:50:00,33.11,33.17,33.08,33.14,200106.0,32.3164,32.3749,32.2871,32.3457,200106.0
2023-05-26 10:55:00,33.15,33.16,33.1,33.12,128172.0,32.3554,32.3652,32.3066,32.3261,128172.0
2023-05-26 11:00:00,33.12,33.21,33.09,33.14,202843.0,32.3261,32.414,32.2969,32.3457,202843.0
2023-05-26 11:05:00,33.14,33.24,33.12,33.21,198776.0,32.3457,32.4433,32.3261,32.414,198776.0
2023-05-26 11:10:00,33.22,33.23,33.1,33.12,168264.0,32.4237,32.4335,32.3066,32.3261,168264.0
2023-05-26 11:15:00,33.12,33.14,32.99,33.05,90359.0,32.3261,32.3457,32.1993,32.2578,90359.0
2023-05-26 11:20:00,33.05,33.11,32.98,32.98,143883.0,32.2578,32.3164,32.1895,32.1895,143883.0
2023-05-26 11:25:00,32.98,33.03,32.92,32.95,114861.0,32.1895,32.2383,32.1309,32.1602,114861.0
2023-05-26 11:30:00,32.95,33.04,32.92,33.04,113770.0,32.1602,32.2481,32.1309,32.2481,113770.0
2023-05-26 11:35:00,33.04,33.12,33.03,33.11,104922.0,32.2481,32.3261,32.2383,32.3164,104922.0
2023-05-26 11:40:00,33.11,33.14,33.08,33.1,50859.0,32.3164,32.3457,32.2871,32.3066,50859.0
2023-05-26 11:45:00,33.11,33.12,33.03,33.12,90895.0,32.3164,32.3261,32.2383,32.3261,90895.0
2023-05-26 11:50:00,33.13,33.22,33.13,33.18,84409.0,32.3359,32.4237,32.3359,32.3847,84409.0
2023-05-26 11:55:00,33.18,33.18,33.12,33.13,88865.0,32.3847,32.3847,32.3261,32.3359,88865.0
2023-05-26 12:00:00,33.14,33.28,33.13,33.27,85150.0,32.3457,32.4823,32.3359,32.4725,85150.0
2023-05-26 12:05:00,33.28,33.32,33.27,33.29,72988.0,32.4823,32.5213,32.4725,32.4921,72988.0
2023-05-26 12:10:00,33.3,33.33,33.25,33.25,87262.0,32.5018,32.5311,32.453,32.453,87262.0
2023-05-26 12:15:00,33.26,33.26,33.18,33.2,134271.0,32.4628,32.4628,32.3847,32.4042,134271.0
2023-05-26 12:20:00,33.21,33.25,33.2,33.23,63792.0,32.414,32.453,32.4042,32.4335,63792.0
2023-05-26 12:25:00,33.22,33.29,33.19,33.27,85917.0,32.4237,32.4921,32.3945,32.4725,85917.0
2023-05-26 12:30:00,33.26,33.32,33.24,33.27,71376.0,32.4628,32.5213,32.4433,32.4725,71376.0
2023-05-26 12:35:00,33.27,33.28,33.21,33.22,39606.0,32.4725,32.4823,32.414,32.4237,39606.0
2023-05-26 12:40:00,33.22,33.23,33.19,33.2,43017.0,32.4237,32.4335,32.3945,32.4042,43017.0
2023-05-26 12:45:00,33.2,33.23,33.18,33.22,68577.0,32.4042,32.4335,32.3847,32.4237,68577.0
2023-05-26 12:50:00,33.22,33.25,33.21,33.23,50548.0,32.4237,32.453,32.414,32.4335,50548.0
2023-05-26 12:55:00,33.23,33.25,33.21,33.23,28197.0,32.4335,32.453,32.414,32.4335,28197.0
2023-05-26 13:00:00,33.23,33.28,33.23,33.28,29270.0,32.4335,32.4823,32.4335,32.4823,29270.0
2023-05-26 13:05:00,33.28,33.32,33.27,33.3,51082.0,32.4823,32.5213,32.4725,32.5018,51082.0
2023-05-26 13:10:00,33.3,33.32,33.27,33.28,77440.0,32.5018,32.5213,32.4725,32.4823,77440.0
2023-05-26 13:15:00,33.28,33.3,33.19,33.22,46023.0,32.4823,32.5018,32.3945,32.4237,46023.0
2023-05-26 13:20:00,33.23,33.27,33.21,33.26,34093.0,32.4335,32.4725,32.414,32.4628,34093.0
2023-05-26 13:25:00,33.26,33.26,33.21,33.23,63902.0,32.4628,32.4628,32.414,32.4335,63902.0
2023-05-26 13:30:00,33.24,33.3,33.23,33.3,43102.0,32.4433,32.5018,32.4335,32.5018,43102.0
2023-05-26 13:35:00,33.29,33.3,33.25,33.26,52109.0,32.4921,32.5018,32.453,32.4628,52109.0
2023-05-26 13:40:00,33.26,33.27,33.16,33.16,61454.0,32.4628,32.4725,32.3652,32.3652,61454.0
2023-05-26 13:45:00,33.16,33.24,33.15,33.23,50338.0,32.3652,32.4433,32.3554,32.4335,50338.0
2023-05-26 13:50:00,33.23,33.27,33.22,33.25,51988.0,32.4335,32.4725,32.4237,32.453,51988.0
2023-05-26 13:55:00,33.25,33.27,33.23,33.25,69232.0,32.453,32.4725,32.4335,32.453,69232.0
2023-05-26 14:00:00,33.25,33.3,33.25,33.27,110071.0,32.453,32.5018,32.453,32.4725,110071.0
2023-05-26 14:05:00,33.27,33.29,33.25,33.26,54522.0,32.4725,32.4921,32.453,32.4628,54522.0
2023-05-26 14:10:00,33.26,33.3,33.25,33.3,70084.0,32.4628,32.5018,32.453,32.5018,70084.0
2023-05-26 14:15:00,33.3,33.33,33.26,33.31,94527.0,32.5018,32.5311,32.4628,32.5116,94527.0
2023-05-26 14:20:00,33.31,33.39,33.3,33.34,106436.0,32.5116,32.5897,32.5018,32.5409,106436.0
2023-05-26 14:25:00,33.34,33.35,33.29,33.31,76277.0,32.5409,32.5506,32.4921,32.5116,76277.0
2023-05-26 14:30:00,33.31,33.34,33.3,33.33,57608.0,32.5116,32.5409,32.5018,32.5311,57608.0
2023-05-26 14:35:00,33.33,33.35,33.3,33.34,106004.0,32.5311,32.5506,32.5018,32.5409,106004.0
2023-05-26 14:40:00,33.35,33.39,33.34,33.39,48379.0,32.5506,32.5897,32.5409,32.5897,48379.0
2023-05-26 14:45:00,33.39,33.42,33.37,33.41,48633.0,32.5897,32.6189,32.5701,32.6092,48633.0
2023-05-26 14:50:00,33.41,33.45,33.41,33.44,66198.0,32.6092,32.6482,32.6092,32.6385,66198.0
2023-05-26 14:55:00,33.44,33.44,33.39,33.41,61580.0,32.6385,32.6385,32.5897,32.6092,61580.0
2023-05-26 15:00:00,33.41,33.45,33.4,33.44,57214.0,32.6092,32.6482,32.5994,32.6385,57214.0
2023-05-26 15:05:00,33.44,33.45,33.42,33.45,88253.0,32.6385,32.6482,32.6189,32.6482,88253.0
2023-05-26 15:10:00,33.45,33.48,33.44,33.48,100212.0,32.6482,32.6775,32.6385,32.6775,100212.0
2023-05-26 15:15:00,33.48,33.48,33.44,33.45,62802.0,32.6775,32.6775,32.6385,32.6482,62802.0
2023-05-26 15:20:00,33.45,33.49,33.43,33.46,117519.0,32.6482,32.6873,32.6287,32.658,117519.0
2023-05-26 15:25:00,33.45,33.46,33.34,33.34,132478.0,32.6482,32.658,32.5409,32.5409,132478.0
2023-05-26 15:30:00,33.34,33.41,33.34,33.36,153789.0,32.5409,32.6092,32.5409,32.5604,153789.0
2023-05-26 15:35:00,33.35,33.36,33.29,33.3,116348.0,32.5506,32.5604,32.4921,32.5018,116348.0
2023-05-26 15:40:00,33.3,33.33,33.28,33.32,122951.0,32.5018,32.5311,32.4823,32.5213,122951.0
2023-05-26 15:45:00,33.31,33.35,33.29,33.34,242955.0,32.5116,32.5506,32.4921,32.5409,242955.0
2023-05-26 15:50:00,33.33,33.35,33.25,33.34,339905.0,32.5311,32.5506,32.453,32.5409,339905.0
2023-05-26 15:55:00,33.34,33.37,33.29,33.29,658838.0,32.5409,32.5701,32.4921,32.4921,658838.0
2023-05-30 09:30:00,33.7,34.15,33.62,34.15,598619.0,32.8922,33.3314,32.8142,33.3314,598619.0
2023-05-30 09:35:00,34.15,34.28,34.11,34.21,428177.0,33.3314,33.4583,33.2924,33.39,428177.0
2023-05-30 09:40:00,34.21,34.21,33.81,33.86,299187.0,33.39,33.39,32.9996,33.0484,299187.0
2023-05-30 09:45:00,33.85,33.97,33.79,33.95,156691.0,33.0386,33.1558,32.9801,33.1362,156691.0
2023-05-30 09:50:00,33.96,34.03,33.83,33.85,205852.0,33.146,33.2143,33.0191,33.0386,205852.0
2023-05-30 09:55:00,33.87,33.94,33.71,33.82,150457.0,33.0582,33.1265,32.902,33.0094,150457.0
2023-05-30 10:00:00,33.82,33.9,33.68,33.73,160443.0,33.0094,33.0874,32.8727,32.9215,160443.0
2023-05-30 10:05:00,33.71,33.78,33.65,33.69,211465.0,32.902,32.9703,32.8434,32.8825,211465.0
2023-05-30 10:10:00,33.69,33.76,33.59,33.64,90285.0,32.8825,32.9508,32.7849,32.8337,90285.0
2023-05-30 10:15:00,33.63,33.87,33.63,33.86,174734.0,32.8239,33.0582,32.8239,33.0484,174734.0
2023-05-30 10:20:00,33.86,33.92,33.7,33.7,139183.0,33.0484,33.107,32.8922,32.8922,139183.0
2023-05-30 10:25:00,33.71,33.72,33.44,33.48,194060.0,32.902,32.9118,32.6385,32.6775,194060.0
2023-05-30 10:30:00,33.47,33.57,33.45,33.48,77008.0,32.6677,32.7654,32.6482,32.6775,77008.0
2023-05-30 10:35:00,33.48,33.58,33.47,33.57,94078.0,32.6775,32.7751,32.6677,32.7654,94078.0
2023-05-30 10:40:00,33.56,33.63,33.56,33.59,81394.0,32.7556,32.8239,32.7556,32.7849,81394.0
2023-05-30 10:45:00,33.59,33.61,33.52,33.57,168642.0,32.7849,32.8044,32.7166,32.7654,168642.0
2023-05-30 10:50:00,33.56,33.65,33.56,33.59,123926.0,32.7556,32.8434,32.7556,32.7849,123926.0
2023-05-30 10:55:00,33.59,33.66,33.58,33.64,109941.0,32.7849,32.8532,32.7751,32.8337,109941.0
2023-05-30 11:00:00,33.64,33.73,33.62,33.72,105388.0,32.8337,32.9215,32.8142,32.9118,105388.0
2023-05-30 11:05:00,33.72,33.77,33.71,33.72,81852.0,32.9118,32.9606,32.902,32.9118,81852.0
2023-05-30 11:10:00,33.72,33.73,33.59,33.63,251402.0,32.9118,32.9215,32.7849,32.8239,251402.0
2023-05-30 11:15:00,33.62,33.63,33.53,33.58,160830.0,32.8142,32.8239,32.7263,32.7751,160830.0
2023-05-30 11:20:00,33.57,33.58,33.36,33.41,209705.0,32.7654,32.7751,32.5604,32.6092,209705.0
2023-05-30 11:25:00,33.41,33.51,33.39,33.51,202718.0,32.6092,32.7068,32.5897,32.7068,202718.0
2023-05-30 11:30:00,33.5,33.51,33.41,33.44,94046.0,32.697,32.7068,32.6092,32.6385,94046.0
2023-05-30 11:35:00,33.45,33.51,33.44,33.46,97869.0,32.6482,32.7068,32.6385,32.658,97869.0
2023-05-30 11:40:00,33.47,33.51,33.36,33.39,119942.0,32.6677,32.7068,32.5604,32.5897,119942.0
2023-05-30 11:45:00,33.38,33.44,33.36,33.4,52751.0,32.5799,32.6385,32.5604,32.5994,52751.0
2023-05-30 11:50:00,33.41,33.48,33.38,33.48,83440.0,32.6092,32.6775,32.5799,32.6775,83440.0
2023-05-30 11:55:00,33.48,33.56,33.46,33.53,78476.0,32.6775,32.7556,32.658,32.7263,78476.0
2023-05-30 12:00:00,33.53,33.54,33.42,33.43,139934.0,32.7263,32.7361,32.6189,32.6287,139934.0
2023-05-30 12:05:00,33.42,33.43,33.38,33.43,44096.0,32.6189,32.6287,32.5799,32.6287,44096.0
2023-05-30 12:10:00,33.42,33.48,33.42,33.47,55341.0,32.6189,32.6775,32.6189,32.6677,55341.0
2023-05-30 12:15:00,33.48,33.53,33.46,33.52,103380.0,32.6775,32.7263,32.658,32.7166,103380.0
2023-05-30 12:20:00,33.52,33.55,33.49,33.55,39904.0,32.7166,32.7458,32.6873,32.7458,39904.0
2023-05-30 12:25:00,33.54,33.56,33.47,33.54,64231.0,32.7361,32.7556,32.6677,32.7361,64231.0
2023-05-30 12:30:00,33.54,33.57,33.51,33.55,55064.0,32.7361,32.7654,32.7068,32.7458,55064.0
2023-05-30 12:35:00,33.56,33.58,33.48,33.49,84931.0,32.7556,32.7751,32.6775,32.6873,84931.0
2023-05-30 12:40:00,33.49,33.5,33.41,33.42,62830.0,32.6873,32.697,32.6092,32.6189,62830.0
2023-05-30 12:45:00,33.41,33.5,33.41,33.5,106545.0,32.6092,32.697,32.6092,32.697,106545.0
2023-05-30 12:50:00,33.49,33.62,33.49,33.61,141771.0,32.6873,32.8142,32.6873,32.8044,141771.0
2023-05-30 12:55:00,33.61,33.61,33.55,33.57,49340.0,32.8044,32.8044,32.7458,32.7654,49340.0
2023-05-30 13:00:00,33.57,33.59,33.54,33.56,55177.0,32.7654,32.7849,32.7361,32.7556,55177.0
2023-05-30 13:05:00,33.55,33.55,33.48,33.51,106559.0,32.7458,32.7458,32.6775,32.7068,106559.0
2023-05-30 13:10:00,33.51,33.53,33.49,33.51,52985.0,32.7068,32.7263,32.6873,32.7068,52985.0
2023-05-30 13:15:00,33.5,33.53,33.49,33.52,29706.0,32.697,32.7263,32.6873,32.7166,29706.0
2023-05-30 13:20:00,33.52,33.53,33.47,33.48,53680.0,32.7166,32.7263,32.6677,32.6775,53680.0
2023-05-30 13:25:00,33.47,33.49,33.4,33.41,64843.0,32.6677,32.6873,32.5994,32.6092,64843.0
2023-05-30 13:30:00,33.4,33.44,33.36,33.43,67907.0,32.5994,32.6385,32.5604,32.6287,67907.0
2023-05-30 13:35:00,33.43,33.46,33.42,33.43,36271.0,32.6287,32.658,32.6189,32.6287,36271.0
2023-05-30 13:40:00,33.43,33.43,33.37,33.38,34862.0,32.6287,32.6287,32.5701,32.5799,34862.0
2023-05-30 13:45:00,33.37,33.42,33.36,33.41,41320.0,32.5701,32.6189,32.5604,32.6092,41320.0
2023-05-30 13:50:00,33.4,33.42,33.34,33.36,49165.0,32.5994,32.6189,32.5409,32.5604,49165.0
2023-05-30 13:55:00,33.35,33.36,33.31,33.36,46750.0,32.5506,32.5604,32.5116,32.5604,46750.0
2023-05-30 14:00:00,33.36,33.41,33.35,33.39,61702.0,32.5604,32.6092,32.5506,32.5897,61702.0
2023-05-30 14:05:00,33.39,33.4,33.34,33.35,50554.0,32.5897,32.5994,32.5409,32.5506,50554.0
2023-05-30 14:10:00,33.34,33.41,33.33,33.4,46594.0,32.5409,32.6092,32.5311,32.5994,46594.0
2023-05-30 14:15:00,33.4,33.42,33.37,33.4,38728.0,32.5994,32.6189,32.5701,32.5994,38728.0
2023-05-30 14:20:00,33.4,33.45,33.39,33.44,46551.0,32.5994,32.6482,32.5897,32.6385,46551.0
2023-05-30 14:25:00,33.44,33.48,33.44,33.45,44366.0,32.6385,32.6775,32.6385,32.6482,44366.0
2023-05-30 14:30:00,33.45,33.48,33.44,33.45,35734.0,32.6482,32.6775,32.6385,32.6482,35734.0
2023-05-30 14:35:00,33.45,33.5,33.45,33.49,69368.0,32.6482,32.697,32.6482,32.6873,69368.0
2023-05-30 14:40:00,33.48,33.54,33.48,33.53,44113.0,32.6775,32.7361,32.6775,32.7263,44113.0
2023-05-30 14:45:00,33.54,33.55,33.47,33.5,60136.0,32.7361,32.7458,32.6677,32.697,60136.0
2023-05-30 14:50:00,33.5,33.5,33.46,33.48,77165.0,32.697,32.697,32.658,32.6775,77165.0
2023-05-30 14:55:00,33.48,33.5,33.43,33.44,76492.0,32.6775,32.697,32.6287,32.6385,76492.0
2023-05-30 15:00:00,33.44,33.48,33.43,33.46,82844.0,32.6385,32.6775,32.6287,32.658,82844.0
2023-05-30 15:05:00,33.47,33.47,33.41,33.41,37677.0,32.6677,32.6677,32.6092,32.6092,37677.0
2023-05-30 15:10:00,33.41,33.45,33.37,33.41,58119.0,32.6092,32.6482,32.5701,32.6092,58119.0
2023-05-30 15:15:00,33.41,33.41,33.37,33.38,46811.0,32.6092,32.6092,32.5701,32.5799,46811.0
2023-05-30 15:20:00,33.39,33.48,33.38,33.47,147708.0,32.5897,32.6775,32.5799,32.6677,147708.0
2023-05-30 15:25:00,33.46,33.49,33.43,33.47,65512.0,32.658,32.6873,32.6287,32.6677,65512.0
2023-05-30 15:30:00,33.47,33.49,33.39,33.43,106178.0,32.6677,32.6873,32.5897,32.6287,106178.0
2023-05-30 15:35:00,33.43,33.46,33.38,33.44,173257.0,32.6287,32.658,32.5799,32.6385,173257.0
2023-05-30 15:40:00,33.44,33.44,33.4,33.41,171690.0,32.6385,32.6385,32.5994,32.6092,171690.0
2023-05-30 15:45:00,33.41,33.45,33.39,33.41,192756.0,32.6092,32.6482,32.5897,32.6092,192756.0
2023-05-30 15:50:00,33.42,33.42,33.35,33.36,364631.0,32.6189,32.6189,32.5506,32.5604,364631.0
2023-05-30 15:55:00,33.36,33.37,33.32,33.36,610219.0,32.5604,32.5701,32.5213,32.5604,610219.0
2023-05-31 09:30:00,32.95,33.03,32.78,32.83,362631.0,32.1602,32.2383,31.9943,32.0431,362631.0
2023-05-31 09:35:00,32.83,33.04,32.75,33.04,211785.0,32.0431,32.2481,31.965,32.2481,211785.0
2023-05-31 09:40:00,33.04,33.05,32.84,32.9,128538.0,32.2481,32.2578,32.0528,32.1114,128538.0
2023-05-31 09:45:00,32.91,32.93,32.59,32.59,309908.0,32.1212,32.1407,31.8088,31.8088,309908.0
2023-05-31 09:50:00,32.6,32.65,32.47,32.53,283326.0,31.8186,31.8674,31.6917,31.7503,283326.0
2023-05-31 09:55:00,32.52,32.66,32.49,32.63,304007.0,31.7405,31.8772,31.7112,31.8479,304007.0
2023-05-31 10:00:00,32.63,32.64,32.48,32.53,130406.0,31.8479,31.8576,31.7015,31.7503,130406.0
2023-05-31 10:05:00,32.52,32.53,32.37,32.4,198793.0,31.7405,31.7503,31.5941,31.6234,198793.0
2023-05-31 10:10:00,32.4,32.42,32.28,32.39,123054.0,31.6234,31.6429,31.5063,31.6136,123054.0
2023-05-31 10:15:00,32.39,32.4,32.33,32.34,151989.0,31.6136,31.6234,31.5551,31.5648,151989.0
2023-05-31 10:20:00,32.34,32.36,32.27,32.3,138178.0,31.5648,31.5844,31.4965,31.5258,138178.0
2023-05-31 10:25:00,32.3,32.31,32.17,32.22,197372.0,31.5258,31.5356,31.3989,31.4477,197372.0
2023-05-31 10:30:00,32.22,32.22,32.15,32.16,163433.0,31.4477,31.4477,31.3794,31.3891,163433.0
2023-05-31 10:35:00,32.16,32.21,32.09,32.15,144123.0,31.3891,31.438,31.3208,31.3794,144123.0
2023-05-31 10:40:00,32.15,32.19,32.12,32.17,116533.0,31.3794,31.4184,31.3501,31.3989,116533.0
2023-05-31 10:45:00,32.17,32.22,32.15,32.16,109261.0,31.3989,31.4477,31.3794,31.3891,109261.0
2023-05-31 10:50:00,32.16,32.17,32.02,32.05,331509.0,31.3891,31.3989,31.2525,31.2818,331509.0
2023-05-31 10:55:00,32.05,32.12,32.0,32.02,242719.0,31.2818,31.3501,31.233,31.2525,242719.0
2023-05-31 11:00:00,32.02,32.03,31.91,31.93,429728.0,31.2525,31.2623,31.1451,31.1647,429728.0
2023-05-31 11:05:00,31.93,31.96,31.88,31.91,137376.0,31.1647,31.1939,31.1159,31.1451,137376.0
2023-05-31 11:10:00,31.91,31.92,31.86,31.88,150607.0,31.1451,31.1549,31.0963,31.1159,150607.0
2023-05-31 11:15:00,31.89,32.01,31.88,32.01,216616.0,31.1256,31.2427,31.1159,31.2427,216616.0
2023-05-31 11:20:00,32.0,32.08,32.0,32.04,113293.0,31.233,31.3111,31.233,31.272,113293.0
2023-05-31 11:25:00,32.04,32.05,31.97,31.98,92614.0,31.272,31.2818,31.2037,31.2135,92614.0
2023-05-31 11:30:00,31.97,32.06,31.97,32.05,107427.0,31.2037,31.2915,31.2037,31.2818,107427.0
2023-05-31 11:35:00,32.04,32.05,31.97,31.97,119607.0,31.272,31.2818,31.2037,31.2037,119607.0
2023-05-31 11:40:00,31.98,32.05,31.98,32.05,122035.0,31.2135,31.2818,31.2135,31.2818,122035.0
2023-05-31 11:45:00,32.05,32.07,31.96,31.96,163819.0,31.2818,31.3013,31.1939,31.1939,163819.0
2023-05-31 11:50:00,31.96,32.04,31.91,32.04,143823.0,31.1939,31.272,31.1451,31.272,143823.0
2023-05-31 11:55:00,32.04,32.04,32.0,32.01,79327.0,31.272,31.272,31.233,31.2427,79327.0
2023-05-31 12:00:00,32.01,32.12,32.0,32.09,91145.0,31.2427,31.3501,31.233,31.3208,91145.0
2023-05-31 12:05:00,32.09,32.1,31.97,31.99,57424.0,31.3208,31.3306,31.2037,31.2232,57424.0
2023-05-31 12:10:00,32.0,32.01,31.96,32.01,66487.0,31.233,31.2427,31.1939,31.2427,66487.0
2023-05-31 12:15:00,32.01,32.06,32.0,32.02,75389.0,31.2427,31.2915,31.233,31.2525,75389.0
2023-05-31 12:20:00,32.02,32.09,32.0,32.09,97477.0,31.2525,31.3208,31.233,31.3208,97477.0
2023-05-31 12:25:00,32.09,32.09,32.04,32.08,70073.0,31.3208,31.3208,31.272,31.3111,70073.0
2023-05-31 12:30:00,32.08,32.12,32.06,32.11,67100.0,31.3111,31.3501,31.2915,31.3403,67100.0
2023-05-31 12:35:00,32.1,32.11,32.04,32.09,50459.0,31.3306,31.3403,31.272,31.3208,50459.0
2023-05-31 12:40:00,32.08,32.15,32.08,32.13,40343.0,31.3111,31.3794,31.3111,31.3599,40343.0
2023-05-31 12:45:00,32.14,32.19,32.1,32.17,64718.0,31.3696,31.4184,31.3306,31.3989,64718.0
2023-05-31 12:50:00,32.16,32.18,32.06,32.09,66716.0,31.3891,31.4087,31.2915,31.3208,66716.0
2023-05-31 12:55:00,32.09,32.1,32.04,32.07,43140.0,31.3208,31.3306,31.272,31.3013,43140.0
2023-05-31 13:00:00,32.07,32.1,32.04,32.1,50077.0,31.3013,31.3306,31.272,31.3306,50077.0
2023-05-31 13:05:00,32.09,32.11,32.08,32.11,29996.0,31.3208,31.3403,31.3111,31.3403,29996.0
2023-05-31 13:10:00,32.12,32.16,32.12,32.13,33223.0,31.3501,31.3891,31.3501,31.3599,33223.0
2023-05-31 13:15:00,32.13,32.15,32.11,32.12,24887.0,31.3599,31.3794,31.3403,31.3501,24887.0
2023-05-31 13:20:00,32.11,32.12,32.08,32.1,48211.0,31.3403,31.3501,31.3111,31.3306,48211.0
2023-05-31 13:25:00,32.11,32.15,32.1,32.15,34130.0,31.3403,31.3794,31.3306,31.3794,34130.0
2023-05-31 13:30:00,32.15,32.19,32.14,32.16,47498.0,31.3794,31.4184,31.3696,31.3891,47498.0
2023-05-31 13:35:00,32.17,32.19,32.09,32.17,89465.0,31.3989,31.4184,31.3208,31.3989,89465.0
2023-05-31 13:40:00,32.17,32.22,32.15,32.16,51498.0,31.3989,31.4477,31.3794,31.3891,51498.0
2023-05-31 13:45:00,32.15,32.17,32.11,32.13,73779.0,31.3794,31.3989,31.3403,31.3599,73779.0
2023-05-31 13:50:00,32.13,32.17,32.12,32.16,58660.0,31.3599,31.3989,31.3501,31.3891,58660.0
2023-05-31 13:55:00,32.16,32.19,32.14,32.19,53423.0,31.3891,31.4184,31.3696,31.4184,53423.0
2023-05-31 14:00:00,32.19,32.22,32.17,32.2,75920.0,31.4184,31.4477,31.3989,31.4282,75920.0
2023-05-31 14:05:00,32.21,32.29,32.21,32.26,96731.0,31.438,31.516,31.438,31.4868,96731.0
2023-05-31 14:10:00,32.26,32.27,32.21,32.27,47836.0,31.4868,31.4965,31.438,31.4965,47836.0
2023-05-31 14:15:00,32.27,32.29,32.21,32.26,99445.0,31.4965,31.516,31.438,31.4868,99445.0
2023-05-31 14:20:00,32.26,32.3,32.22,32.29,76996.0,31.4868,31.5258,31.4477,31.516,76996.0
2023-05-31 14:25:00,32.3,32.31,32.26,32.3,63190.0,31.5258,31.5356,31.4868,31.5258,63190.0
2023-05-31 14:30:00,32.3,32.33,32.28,32.29,100282.0,31.5258,31.5551,31.5063,31.516,100282.0
2023-05-31 14:35:00,32.3,32.38,32.29,32.38,71549.0,31.5258,31.6039,31.516,31.6039,71549.0
2023-05-31 14:40:00,32.38,32.43,32.36,32.42,118769.0,31.6039,31.6527,31.5844,31.6429,118769.0
2023-05-31 14:45:00,32.42,32.44,32.35,32.37,317471.0,31.6429,31.6624,31.5746,31.5941,317471.0
2023-05-31 14:50:00,32.36,32.38,32.29,32.33,103360.0,31.5844,31.6039,31.516,31.5551,103360.0
2023-05-31 14:55:00,32.34,32.39,32.32,32.39,64282.0,31.5648,31.6136,31.5453,31.6136,64282.0
2023-05-31 15:00:00,32.38,32.4,32.35,32.37,65686.0,31.6039,31.6234,31.5746,31.5941,65686.0
2023-05-31 15:05:00,32.37,32.37,32.3,32.33,94635.0,31.5941,31.5941,31.5258,31.5551,94635.0
2023-05-31 15:10:00,32.34,32.37,32.3,32.36,97833.0,31.5648,31.5941,31.5258,31.5844,97833.0
2023-05-31 15:15:00,32.35,32.36,32.28,32.31,78646.0,31.5746,31.5844,31.5063,31.5356,78646.0
2023-05-31 15:20:00,32.3,32.33,32.27,32.3,123436.0,31.5258,31.5551,31.4965,31.5258,123436.0
2023-05-31 15:25:00,32.3,32.33,32.28,32.32,87287.0,31.5258,31.5551,31.5063,31.5453,87287.0
2023-05-31 15:30:00,32.32,32.32,32.26,32.27,124932.0,31.5453,31.5453,31.4868,31.4965,124932.0
2023-05-31 15:35:00,32.27,32.32,32.27,32.3,137662.0,31.4965,31.5453,31.4965,31.5258,137662.0
2023-05-31 15:40:00,32.31,32.39,32.29,32.38,184229.0,31.5356,31.6136,31.516,31.6039,184229.0
2023-05-31 15:45:00,32.38,32.43,32.36,32.42,301348.0,31.6039,31.6527,31.5844,31.6429,301348.0
2023-05-31 15:50:00,32.42,32.49,32.38,32.41,349089.0,31.6429,31.7112,31.6039,31.6332,349089.0
2023-05-31 15:55:00,32.41,32.46,32.36,32.43,788203.0,31.6332,31.682,31.5844,31.6527,788203.0
2023-06-01 09:30:00,32.49,32.59,32.24,32.27,244600.0,31.7977,31.8955,31.553,31.5824,244600.0
2023-06-01 09:35:00,32.27,32.47,32.25,32.41,151754.0,31.5824,31.7781,31.5628,31.7194,151754.0
2023-06-01 09:40:00,32.41,32.46,32.15,32.23,151572.0,31.7194,31.7683,31.4649,31.5432,151572.0
2023-06-01 09:45:00,32.23,32.3,32.13,32.18,153380.0,31.5432,31.6117,31.4453,31.4943,153380.0
2023-06-01 09:50:00,32.18,32.23,32.14,32.22,124919.0,31.4943,31.5432,31.4551,31.5334,124919.0
2023-06-01 09:55:00,32.22,32.28,32.17,32.27,104375.0,31.5334,31.5921,31.4845,31.5824,104375.0
2023-06-01 10:00:00,32.28,32.42,32.21,32.39,129583.0,31.5921,31.7292,31.5236,31.6998,129583.0
2023-06-01 10:05:00,32.38,32.47,32.38,32.43,192184.0,31.69,31.7781,31.69,31.739,192184.0
2023-06-01 10:10:00,32.46,32.52,32.36,32.52,145629.0,31.7683,31.827,31.6704,31.827,145629.0
2023-06-01 10:15:00,32.51,32.59,32.38,32.45,160369.0,31.8172,31.8955,31.69,31.7585,160369.0
2023-06-01 10:20:00,32.45,32.53,32.42,32.44,145354.0,31.7585,31.8368,31.7292,31.7487,145354.0
2023-06-01 10:25:00,32.42,32.54,32.37,32.5,97578.0,31.7292,31.8466,31.6802,31.8075,97578.0
2023-06-01 10:30:00,32.49,32.51,32.45,32.51,182817.0,31.7977,31.8172,31.7585,31.8172,182817.0
2023-06-01 10:35:00,32.5,32.62,32.49,32.62,139998.0,31.8075,31.9249,31.7977,31.9249,139998.0
2023-06-01 10:40:00,32.61,32.8,32.6,32.73,210184.0,31.9151,32.1011,31.9053,32.0326,210184.0
2023-06-01 10:45:00,32.74,32.85,32.73,32.77,386873.0,32.0423,32.15,32.0326,32.0717,386873.0
2023-06-01 10:50:00,32.78,32.85,32.77,32.83,262175.0,32.0815,32.15,32.0717,32.1304,262175.0
2023-06-01 10:55:00,32.84,32.87,32.8,32.83,238282.0,32.1402,32.1696,32.1011,32.1304,238282.0
2023-06-01 11:00:00,32.83,32.83,32.7,32.71,121321.0,32.1304,32.1304,32.0032,32.013,121321.0
2023-06-01 11:05:00,32.72,32.8,32.71,32.8,113929.0,32.0228,32.1011,32.013,32.1011,113929.0
2023-06-01 11:10:00,32.79,32.8,32.71,32.8,108129.0,32.0913,32.1011,32.013,32.1011,108129.0
2023-06-01 11:15:00,32.8,32.86,32.8,32.8,124411.0,32.1011,32.1598,32.1011,32.1011,124411.0
2023-06-01 11:20:00,32.8,32.82,32.74,32.75,91354.0,32.1011,32.1206,32.0423,32.0521,91354.0
2023-06-01 11:25:00,32.75,32.85,32.72,32.85,169719.0,32.0521,32.15,32.0228,32.15,169719.0
2023-06-01 11:30:00,32.85,32.89,32.84,32.87,92885.0,32.15,32.1891,32.1402,32.1696,92885.0
2023-06-01 11:35:00,32.87,32.94,32.86,32.92,92962.0,32.1696,32.2381,32.1598,32.2185,92962.0
2023-06-01 11:40:00,32.91,32.95,32.88,32.89,80754.0,32.2087,32.2479,32.1794,32.1891,80754.0
2023-06-01 11:45:00,32.9,32.9,32.84,32.9,77115.0,32.1989,32.1989,32.1402,32.1989,77115.0
2023-06-01 11:50:00,32.9,32.92,32.86,32.88,60498.0,32.1989,32.2185,32.1598,32.1794,60498.0
2023-06-01 11:55:00,32.88,32.96,32.86,32.94,160939.0,32.1794,32.2577,32.1598,32.2381,160939.0
2023-06-01 12:00:00,32.94,32.99,32.89,32.93,116404.0,32.2381,32.287,32.1891,32.2283,116404.0
2023-06-01 12:05:00,32.94,32.97,32.92,32.93,65049.0,32.2381,32.2674,32.2185,32.2283,65049.0
2023-06-01 12:10:00,32.92,32.94,32.88,32.92,67133.0,32.2185,32.2381,32.1794,32.2185,67133.0
2023-06-01 12:15:00,32.92,32.97,32.85,32.96,58079.0,32.2185,32.2674,32.15,32.2577,58079.0
2023-06-01 12:20:00,32.96,33.01,32.94,32.95,126978.0,32.2577,32.3066,32.2381,32.2479,126978.0
2023-06-01 12:25:00,32.95,33.01,32.94,32.99,89197.0,32.2479,32.3066,32.2381,32.287,89197.0
2023-06-01 12:30:00,32.98,33.04,32.96,33.03,97774.0,32.2772,32.336,32.2577,32.3262,97774.0
2023-06-01 12:35:00,33.04,33.09,33.03,33.04,135319.0,32.336,32.3849,32.3262,32.336,135319.0
2023-06-01 12:40:00,33.05,33.05,32.94,32.95,62031.0,32.3457,32.3457,32.2381,32.2479,62031.0
2023-06-01 12:45:00,32.95,32.97,32.9,32.94,52397.0,32.2479,32.2674,32.1989,32.2381,52397.0
2023-06-01 12:50:00,32.95,33.0,32.94,32.96,29759.0,32.2479,32.2968,32.2381,32.2577,29759.0
2023-06-01 12:55:00,32.95,33.0,32.95,32.98,38381.0,32.2479,32.2968,32.2479,32.2772,38381.0
2023-06-01 13:00:00,32.98,32.98,32.92,32.94,60515.0,32.2772,32.2772,32.2185,32.2381,60515.0
2023-06-01 13:05:00,32.94,32.97,32.92,32.92,29238.0,32.2381,32.2674,32.2185,32.2185,29238.0
2023-06-01 13:10:00,32.92,32.96,32.92,32.93,37783.0,32.2185,32.2577,32.2185,32.2283,37783.0
2023-06-01 13:15:00,32.94,32.99,32.9,32.97,132421.0,32.2381,32.287,32.1989,32.2674,132421.0
2023-06-01 13:20:00,32.97,32.99,32.9,32.92,213342.0,32.2674,32.287,32.1989,32.2185,213342.0
2023-06-01 13:25:00,32.91,32.96,32.88,32.94,42280.0,32.2087,32.2577,32.1794,32.2381,42280.0
2023-06-01 13:30:00,32.94,32.96,32.91,32.95,42042.0,32.2381,32.2577,32.2087,32.2479,42042.0
2023-06-01 13:35:00,32.95,32.99,32.94,32.97,50091.0,32.2479,32.287,32.2381,32.2674,50091.0
2023-06-01 13:40:00,32.96,33.0,32.94,32.99,67097.0,32.2577,32.2968,32.2381,32.287,67097.0
2023-06-01 13:45:00,33.0,33.07,32.99,33.07,179486.0,32.2968,32.3653,32.287,32.3653,179486.0
2023-06-01 13:50:00,33.07,33.15,33.06,33.14,238825.0,32.3653,32.4436,32.3555,32.4338,238825.0
2023-06-01 13:55:00,33.14,33.15,33.07,33.13,118536.0,32.4338,32.4436,32.3653,32.424,118536.0
2023-06-01 14:00:00,33.13,33.16,33.1,33.15,76268.0,32.424,32.4534,32.3947,32.4436,76268.0
2023-06-01 14:05:00,33.15,33.19,33.13,33.15,83933.0,32.4436,32.4828,32.424,32.4436,83933.0
2023-06-01 14:10:00,33.15,33.19,33.13,33.16,53241.0,32.4436,32.4828,32.424,32.4534,53241.0
2023-06-01 14:15:00,33.16,33.17,33.11,33.14,53725.0,32.4534,32.4632,32.4045,32.4338,53725.0
2023-06-01 14:20:00,33.14,33.17,33.13,33.15,97165.0,32.4338,32.4632,32.424,32.4436,97165.0
2023-06-01 14:25:00,33.14,33.16,33.11,33.13,47227.0,32.4338,32.4534,32.4045,32.424,47227.0
2023-06-01 14:30:00,33.14,33.15,33.1,33.12,61423.0,32.4338,32.4436,32.3947,32.4142,61423.0
2023-06-01 14:35:00,33.12,33.16,33.09,33.11,98435.0,32.4142,32.4534,32.3849,32.4045,98435.0
2023-06-01 14:40:00,33.1,33.13,33.08,33.09,68564.0,32.3947,32.424,32.3751,32.3849,68564.0
2023-06-01 14:45:00,33.09,33.12,33.08,33.1,61563.0,32.3849,32.4142,32.3751,32.3947,61563.0
2023-06-01 14:50:00,33.09,33.19,33.09,33.19,82833.0,32.3849,32.4828,32.3849,32.4828,82833.0
2023-06-01 14:55:00,33.19,33.21,33.17,33.2,53171.0,32.4828,32.5023,32.4632,32.4925,53171.0
2023-06-01 15:00:00,33.21,33.25,33.19,33.25,65693.0,32.5023,32.5415,32.4828,32.5415,65693.0
2023-06-01 15:05:00,33.25,33.27,33.23,33.24,106712.0,32.5415,32.5611,32.5219,32.5317,106712.0
2023-06-01 15:10:00,33.23,33.27,33.21,33.27,49326.0,32.5219,32.5611,32.5023,32.5611,49326.0
2023-06-01 15:15:00,33.27,33.3,33.24,33.25,93278.0,32.5611,32.5904,32.5317,32.5415,93278.0
2023-06-01 15:20:00,33.25,33.26,33.18,33.18,81446.0,32.5415,32.5513,32.473,32.473,81446.0
2023-06-01 15:25:00,33.18,33.2,33.11,33.14,166631.0,32.473,32.4925,32.4045,32.4338,166631.0
2023-06-01 15:30:00,33.14,33.15,33.05,33.06,213182.0,32.4338,32.4436,32.3457,32.3555,213182.0
2023-06-01 15:35:00,33.06,33.07,33.01,33.05,147671.0,32.3555,32.3653,32.3066,32.3457,147671.0
2023-06-01 15:40:00,33.06,33.1,33.04,33.07,129259.0,32.3555,32.3947,32.336,32.3653,129259.0
2023-06-01 15:45:00,33.07,33.11,33.04,33.09,206057.0,32.3653,32.4045,32.336,32.3849,206057.0
2023-06-01 15:50:00,33.09,33.09,33.0,33.02,290136.0,32.3849,32.3849,32.2968,32.3164,290136.0
2023-06-01 15:55:00,33.03,33.04,32.96,33.03,423407.0,32.3262,32.336,32.2577,32.3262,423407.0
2023-06-02 09:30:00,33.66,33.9,33.56,33.57,446305.0,32.9427,33.1776,32.8449,32.8547,446305.0
2023-06-02 09:35:00,33.57,33.7,33.56,33.59,174970.0,32.8547,32.9819,32.8449,32.8742,174970.0
2023-06-02 09:40:00,33.59,33.7,33.47,33.66,144385.0,32.8742,32.9819,32.7568,32.9427,144385.0
2023-06-02 09:45:00,33.64,33.69,33.51,33.65,168418.0,32.9232,32.9721,32.7959,32.933,168418.0
2023-06-02 09:50:00,33.65,33.83,33.65,33.7,184787.0,32.933,33.1091,32.933,32.9819,184787.0
2023-06-02 09:55:00,33.71,33.79,33.56,33.63,167540.0,32.9917,33.07,32.8449,32.9134,167540.0
2023-06-02 10:00:00,33.63,33.82,33.54,33.81,239785.0,32.9134,33.0993,32.8253,33.0895,239785.0
2023-06-02 10:05:00,33.82,33.83,33.73,33.82,202418.0,33.0993,33.1091,33.0112,33.0993,202418.0
2023-06-02 10:10:00,33.81,34.01,33.79,33.98,255852.0,33.0895,33.2853,33.07,33.2559,255852.0
2023-06-02 10:15:00,33.97,34.0,33.9,33.98,239992.0,33.2461,33.2755,33.1776,33.2559,239992.0
2023-06-02 10:20:00,33.98,34.02,33.92,33.94,250576.0,33.2559,33.2951,33.1972,33.2168,250576.0
2023-06-02 10:25:00,33.94,34.06,33.91,34.04,283296.0,33.2168,33.3342,33.1874,33.3146,283296.0
2023-06-02 10:30:00,34.07,34.12,34.01,34.12,160659.0,33.344,33.3929,33.2853,33.3929,160659.0
2023-06-02 10:35:00,34.12,34.16,34.09,34.13,181373.0,33.3929,33.4321,33.3636,33.4027,181373.0
2023-06-02 10:40:00,34.13,34.22,34.12,34.19,123992.0,33.4027,33.4908,33.3929,33.4614,123992.0
2023-06-02 10:45:00,34.19,34.23,34.15,34.21,225685.0,33.4614,33.5006,33.4223,33.481,225685.0
2023-06-02 10:50:00,34.2,34.22,34.16,34.22,117561.0,33.4712,33.4908,33.4321,33.4908,117561.0
2023-06-02 10:55:00,34.22,34.23,34.16,34.22,98680.0,33.4908,33.5006,33.4321,33.4908,98680.0
2023-06-02 11:00:00,34.22,34.3,34.21,34.26,280614.0,33.4908,33.5691,33.481,33.53,280614.0
2023-06-02 11:05:00,34.27,34.3,34.23,34.26,117222.0,33.5397,33.5691,33.5006,33.53,117222.0
2023-06-02 11:10:00,34.26,34.35,34.26,34.34,116260.0,33.53,33.618,33.53,33.6083,116260.0
2023-06-02 11:15:00,34.34,34.43,34.33,34.43,150009.0,33.6083,33.6963,33.5985,33.6963,150009.0
2023-06-02 11:20:00,34.43,34.46,34.38,34.38,115158.0,33.6963,33.7257,33.6474,33.6474,115158.0
2023-06-02 11:25:00,34.4,34.4,34.35,34.39,153733.0,33.667,33.667,33.618,33.6572,153733.0
2023-06-02 11:30:00,34.39,34.41,34.33,34.39,158348.0,33.6572,33.6768,33.5985,33.6572,158348.0
2023-06-02 11:35:00,34.38,34.43,34.34,34.35,126319.0,33.6474,33.6963,33.6083,33.618,126319.0
2023-06-02 11:40:00,34.34,34.38,34.25,34.3,243540.0,33.6083,33.6474,33.5202,33.5691,243540.0
2023-06-02 11:45:00,34.29,34.29,34.2,34.22,102156.0,33.5593,33.5593,33.4712,33.4908,102156.0
2023-06-02 11:50:00,34.21,34.3,34.2,34.3,99603.0,33.481,33.5691,33.4712,33.5691,99603.0
2023-06-02 11:55:00,34.3,34.31,34.25,34.28,71928.0,33.5691,33.5789,33.5202,33.5495,71928.0
2023-06-02 12:00:00,34.27,34.3,34.23,34.3,94563.0,33.5397,33.5691,33.5006,33.5691,94563.0
2023-06-02 12:05:00,34.3,34.39,34.28,34.38,221799.0,33.5691,33.6572,33.5495,33.6474,221799.0
2023-06-02 12:10:00,34.38,34.43,34.34,34.4,93353.0,33.6474,33.6963,33.6083,33.667,93353.0
2023-06-02 12:15:00,34.39,34.4,34.33,34.36,119585.0,33.6572,33.667,33.5985,33.6278,119585.0
2023-06-02 12:20:00,34.36,34.4,34.31,34.32,80420.0,33.6278,33.667,33.5789,33.5887,80420.0
2023-06-02 12:25:00,34.32,34.37,34.31,34.36,83391.0,33.5887,33.6376,33.5789,33.6278,83391.0
2023-06-02 12:30:00,34.35,34.41,34.35,34.4,78053.0,33.618,33.6768,33.618,33.667,78053.0
2023-06-02 12:35:00,34.4,34.41,34.35,34.38,74541.0,33.667,33.6768,33.618,33.6474,74541.0
2023-06-02 12:40:00,34.38,34.38,34.31,34.36,78156.0,33.6474,33.6474,33.5789,33.6278,78156.0
2023-06-02 12:45:00,34.36,34.39,34.33,34.36,75324.0,33.6278,33.6572,33.5985,33.6278,75324.0
2023-06-02 12:50:00,34.36,34.41,34.36,34.39,62410.0,33.6278,33.6768,33.6278,33.6572,62410.0
2023-06-02 12:55:00,34.39,34.45,34.38,34.42,94491.0,33.6572,33.7159,33.6474,33.6865,94491.0
2023-06-02 13:00:00,34.42,34.44,34.4,34.41,60580.0,33.6865,33.7061,33.667,33.6768,60580.0
2023-06-02 13:05:00,34.41,34.45,34.41,34.44,93494.0,33.6768,33.7159,33.6768,33.7061,93494.0
2023-06-02 13:10:00,34.44,34.45,34.4,34.42,92722.0,33.7061,33.7159,33.667,33.6865,92722.0
2023-06-02 13:15:00,34.41,34.43,34.38,34.41,80686.0,33.6768,33.6963,33.6474,33.6768,80686.0
2023-06-02 13:20:00,34.42,34.46,34.41,34.44,120657.0,33.6865,33.7257,33.6768,33.7061,120657.0
2023-06-02 13:25:00,34.44,34.48,34.44,34.45,71800.0,33.7061,33.7453,33.7061,33.7159,71800.0
2023-06-02 13:30:00,34.44,34.46,34.37,34.4,79516.0,33.7061,33.7257,33.6376,33.667,79516.0
2023-06-02 13:35:00,34.4,34.44,34.39,34.4,82559.0,33.667,33.7061,33.6572,33.667,82559.0
2023-06-02 13:40:00,34.41,34.44,34.37,34.43,57843.0,33.6768,33.7061,33.6376,33.6963,57843.0
2023-06-02 13:45:00,34.42,34.43,34.39,34.41,57189.0,33.6865,33.6963,33.6572,33.6768,57189.0
2023-06-02 13:50:00,34.42,34.46,34.41,34.43,59800.0,33.6865,33.7257,33.6768,33.6963,59800.0
2023-06-02 13:55:00,34.43,34.43,34.38,34.39,37817.0,33.6963,33.6963,33.6474,33.6572,37817.0
2023-06-02 14:00:00,34.39,34.39,34.33,34.37,97487.0,33.6572,33.6572,33.5985,33.6376,97487.0
2023-06-02 14:05:00,34.37,34.37,34.27,34.34,145843.0,33.6376,33.6376,33.5397,33.6083,145843.0
2023-06-02 14:10:00,34.34,34.36,34.31,34.32,72037.0,33.6083,33.6278,33.5789,33.5887,72037.0
2023-06-02 14:15:00,34.32,34.34,34.27,34.3,85512.0,33.5887,33.6083,33.5397,33.5691,85512.0
2023-06-02 14:20:00,34.3,34.37,34.3,34.37,44311.0,33.5691,33.6376,33.5691,33.6376,44311.0
2023-06-02 14:25:00,34.37,34.38,34.32,34.35,59825.0,33.6376,33.6474,33.5887,33.618,59825.0
2023-06-02 14:30:00,34.35,34.38,34.34,34.37,54102.0,33.618,33.6474,33.6083,33.6376,54102.0
2023-06-02 14:35:00,34.37,34.41,34.34,34.4,106703.0,33.6376,33.6768,33.6083,33.667,106703.0
2023-06-02 14:40:00,34.4,34.43,34.37,34.43,76873.0,33.667,33.6963,33.6376,33.6963,76873.0
2023-06-02 14:45:00,34.42,34.44,34.38,34.39,55504.0,33.6865,33.7061,33.6474,33.6572,55504.0
2023-06-02 14:50:00,34.39,34.44,34.38,34.41,57198.0,33.6572,33.7061,33.6474,33.6768,57198.0
2023-06-02 14:55:00,34.42,34.44,34.38,34.44,51124.0,33.6865,33.7061,33.6474,33.7061,51124.0
2023-06-02 15:00:00,34.44,34.46,34.42,34.45,91807.0,33.7061,33.7257,33.6865,33.7159,91807.0
2023-06-02 15:05:00,34.46,34.48,34.44,34.45,69071.0,33.7257,33.7453,33.7061,33.7159,69071.0
2023-06-02 15:10:00,34.45,34.47,34.43,34.45,86462.0,33.7159,33.7355,33.6963,33.7159,86462.0
2023-06-02 15:15:00,34.45,34.46,34.43,34.44,60408.0,33.7159,33.7257,33.6963,33.7061,60408.0
2023-06-02 15:20:00,34.44,34.44,34.38,34.39,82194.0,33.7061,33.7061,33.6474,33.6572,82194.0
2023-06-02 15:25:00,34.4,34.41,34.37,34.38,90192.0,33.667,33.6768,33.6376,33.6474,90192.0
2023-06-02 15:30:00,34.38,34.45,34.36,34.43,116818.0,33.6474,33.7159,33.6278,33.6963,116818.0
2023-06-02 15:35:00,34.43,34.45,34.4,34.41,144215.0,33.6963,33.7159,33.667,33.6768,144215.0
2023-06-02 15:40:00,34.41,34.41,34.31,34.32,146858.0,33.6768,33.6768,33.5789,33.5887,146858.0
2023-06-02 15:45:00,34.32,34.37,34.26,34.33,337463.0,33.5887,33.6376,33.53,33.5985,337463.0
2023-06-02 15:50:00,34.32,34.36,34.29,34.34,550858.0,33.5887,33.6278,33.5593,33.6083,550858.0
2023-06-02 15:55:00,34.34,34.35,34.23,34.28,886496.0,33.6083,33.618,33.5006,33.5495,886496.0
2023-06-05 09:30:00,34.45,34.49,34.26,34.28,375430.0,33.7159,33.7551,33.53,33.5495,375430.0
2023-06-05 09:35:00,34.28,34.3,34.13,34.14,158072.0,33.5495,33.5691,33.4027,33.4125,158072.0
2023-06-05 09:40:00,34.14,34.19,34.02,34.08,133209.0,33.4125,33.4614,33.2951,33.3538,133209.0
2023-06-05 09:45:00,34.08,34.14,34.03,34.11,135882.0,33.3538,33.4125,33.3049,33.3832,135882.0
2023-06-05 09:50:00,34.11,34.14,34.06,34.09,33760.0,33.3832,33.4125,33.3342,33.3636,33760.0
2023-06-05 09:55:00,34.07,34.1,33.86,33.89,188626.0,33.344,33.3734,33.1385,33.1678,188626.0
2023-06-05 10:00:00,33.9,34.03,33.85,33.89,204412.0,33.1776,33.3049,33.1287,33.1678,204412.0
2023-06-05 10:05:00,33.89,33.92,33.75,33.76,141045.0,33.1678,33.1972,33.0308,33.0406,141045.0
2023-06-05 10:10:00,33.76,33.78,33.66,33.72,175398.0,33.0406,33.0602,32.9427,33.0015,175398.0
2023-06-05 10:15:00,33.72,33.79,33.66,33.75,114971.0,33.0015,33.07,32.9427,33.0308,114971.0
2023-06-05 10:20:00,33.75,33.79,33.67,33.73,134336.0,33.0308,33.07,32.9525,33.0112,134336.0
2023-06-05 10:25:00,33.73,33.76,33.69,33.7,81780.0,33.0112,33.0406,32.9721,32.9819,81780.0
2023-06-05 10:30:00,33.71,33.82,33.67,33.81,98200.0,32.9917,33.0993,32.9525,33.0895,98200.0
2023-06-05 10:35:00,33.8,33.9,33.78,33.83,104680.0,33.0798,33.1776,33.0602,33.1091,104680.0
2023-06-05 10:40:00,33.83,33.95,33.82,33.91,161961.0,33.1091,33.2266,33.0993,33.1874,161961.0
2023-06-05 10:45:00,33.91,33.98,33.88,33.98,147067.0,33.1874,33.2559,33.1581,33.2559,147067.0
2023-06-05 10:50:00,33.99,34.05,33.97,34.03,136458.0,33.2657,33.3244,33.2461,33.3049,136458.0
2023-06-05 10:55:00,34.02,34.03,33.88,33.93,70372.0,33.2951,33.3049,33.1581,33.207,70372.0
2023-06-05 11:00:00,33.94,34.08,33.92,34.01,121045.0,33.2168,33.3538,33.1972,33.2853,121045.0
2023-06-05 11:05:00,34.01,34.09,34.0,34.07,72167.0,33.2853,33.3636,33.2755,33.344,72167.0
2023-06-05 11:10:00,34.07,34.1,34.06,34.08,58360.0,33.344,33.3734,33.3342,33.3538,58360.0
2023-06-05 11:15:00,34.09,34.14,34.06,34.13,85946.0,33.3636,33.4125,33.3342,33.4027,85946.0
2023-06-05 11:20:00,34.14,34.2,34.12,34.19,101580.0,33.4125,33.4712,33.3929,33.4614,101580.0
2023-06-05 11:25:00,34.2,34.24,34.15,34.24,125187.0,33.4712,33.5104,33.4223,33.5104,125187.0
2023-06-05 11:30:00,34.24,34.3,34.24,34.27,206042.0,33.5104,33.5691,33.5104,33.5397,206042.0
2023-06-05 11:35:00,34.28,34.29,34.19,34.2,162411.0,33.5495,33.5593,33.4614,33.4712,162411.0
2023-06-05 11:40:00,34.2,34.27,34.2,34.25,53559.0,33.4712,33.5397,33.4712,33.5202,53559.0
2023-06-05 11:45:00,34.25,34.29,34.22,34.29,68754.0,33.5202,33.5593,33.4908,33.5593,68754.0
2023-06-05 11:50:00,34.29,34.31,34.25,34.27,60485.0,33.5593,33.5789,33.5202,33.5397,60485.0
2023-06-05 11:55:00,34.26,34.28,34.19,34.23,56485.0,33.53,33.5495,33.4614,33.5006,56485.0
2023-06-05 12:00:00,34.24,34.26,34.19,34.2,44653.0,33.5104,33.53,33.4614,33.4712,44653.0
2023-06-05 12:05:00,34.2,34.26,34.19,34.23,37577.0,33.4712,33.53,33.4614,33.5006,37577.0
2023-06-05 12:10:00,34.24,34.3,34.23,34.27,46535.0,33.5104,33.5691,33.5006,33.5397,46535.0
2023-06-05 12:15:00,34.27,34.28,34.24,34.26,48994.0,33.5397,33.5495,33.5104,33.53,48994.0
2023-06-05 12:20:00,34.26,34.26,34.2,34.23,43019.0,33.53,33.53,33.4712,33.5006,43019.0
2023-06-05 12:25:00,34.22,34.26,34.2,34.25,60666.0,33.4908,33.53,33.4712,33.5202,60666.0
2023-06-05 12:30:00,34.25,34.25,34.2,34.21,37897.0,33.5202,33.5202,33.4712,33.481,37897.0
2023-06-05 12:35:00,34.22,34.24,34.2,34.22,50056.0,33.4908,33.5104,33.4712,33.4908,50056.0
2023-06-05 12:40:00,34.22,34.25,34.21,34.25,36502.0,33.4908,33.5202,33.481,33.5202,36502.0
2023-06-05 12:45:00,34.25,34.3,34.24,34.27,37848.0,33.5202,33.5691,33.5104,33.5397,37848.0
2023-06-05 12:50:00,34.27,34.32,34.27,34.28,43081.0,33.5397,33.5887,33.5397,33.5495,43081.0
2023-06-05 12:55:00,34.29,34.32,34.28,34.32,44078.0,33.5593,33.5887,33.5495,33.5887,44078.0
2023-06-05 13:00:00,34.31,34.32,34.3,34.32,45122.0,33.5789,33.5887,33.5691,33.5887,45122.0
2023-06-05 13:05:00,34.32,34.35,34.31,34.34,69907.0,33.5887,33.618,33.5789,33.6083,69907.0
2023-06-05 13:10:00,34.35,34.38,34.31,34.32,96022.0,33.618,33.6474,33.5789,33.5887,96022.0
2023-06-05 13:15:00,34.32,34.33,34.25,34.27,60304.0,33.5887,33.5985,33.5202,33.5397,60304.0
2023-06-05 13:20:00,34.27,34.3,34.25,34.26,46053.0,33.5397,33.5691,33.5202,33.53,46053.0
2023-06-05 13:25:00,34.26,34.26,34.15,34.17,47589.0,33.53,33.53,33.4223,33.4419,47589.0
2023-06-05 13:30:00,34.17,34.17,34.12,34.15,66180.0,33.4419,33.4419,33.3929,33.4223,66180.0
2023-06-05 13:35:00,34.15,34.2,34.14,34.19,51422.0,33.4223,33.4712,33.4125,33.4614,51422.0
2023-06-05 13:40:00,34.19,34.2,34.15,34.17,40353.0,33.4614,33.4712,33.4223,33.4419,40353.0
2023-06-05 13:45:00,34.17,34.27,34.16,34.26,44779.0,33.4419,33.5397,33.4321,33.53,44779.0
2023-06-05 13:50:00,34.26,34.29,34.23,34.27,52263.0,33.53,33.5593,33.5006,33.5397,52263.0
2023-06-05 13:55:00,34.28,34.3,34.25,34.27,75861.0,33.5495,33.5691,33.5202,33.5397,75861.0
2023-06-05 14:00:00,34.27,34.28,34.24,34.26,42665.0,33.5397,33.5495,33.5104,33.53,42665.0
2023-06-05 14:05:00,34.26,34.26,34.16,34.2,75924.0,33.53,33.53,33.4321,33.4712,75924.0
2023-06-05 14:10:00,34.2,34.2,34.15,34.18,43460.0,33.4712,33.4712,33.4223,33.4517,43460.0
2023-06-05 14:15:00,34.18,34.23,34.16,34.22,51503.0,33.4517,33.5006,33.4321,33.4908,51503.0
2023-06-05 14:20:00,34.23,34.26,34.22,34.23,57197.0,33.5006,33.53,33.4908,33.5006,57197.0
2023-06-05 14:25:00,34.23,34.24,34.18,34.22,40471.0,33.5006,33.5104,33.4517,33.4908,40471.0
2023-06-05 14:30:00,34.22,34.22,34.07,34.11,111373.0,33.4908,33.4908,33.344,33.3832,111373.0
2023-06-05 14:35:00,34.11,34.16,34.08,34.09,71474.0,33.3832,33.4321,33.3538,33.3636,71474.0
2023-06-05 14:40:00,34.09,34.16,34.08,34.16,34240.0,33.3636,33.4321,33.3538,33.4321,34240.0
2023-06-05 14:45:00,34.15,34.16,34.09,34.13,62740.0,33.4223,33.4321,33.3636,33.4027,62740.0
2023-06-05 14:50:00,34.13,34.19,34.07,34.18,88087.0,33.4027,33.4614,33.344,33.4517,88087.0
2023-06-05 14:55:00,34.18,34.24,34.16,34.23,52490.0,33.4517,33.5104,33.4321,33.5006,52490.0
2023-06-05 15:00:00,34.23,34.26,34.12,34.14,82356.0,33.5006,33.53,33.3929,33.4125,82356.0
2023-06-05 15:05:00,34.14,34.16,34.06,34.08,92089.0,33.4125,33.4321,33.3342,33.3538,92089.0
2023-06-05 15:10:00,34.09,34.16,34.08,34.16,39276.0,33.3636,33.4321,33.3538,33.4321,39276.0
2023-06-05 15:15:00,34.15,34.17,34.12,34.13,51060.0,33.4223,33.4419,33.3929,33.4027,51060.0
2023-06-05 15:20:00,34.12,34.18,34.12,34.18,59969.0,33.3929,33.4517,33.3929,33.4517,59969.0
2023-06-05 15:25:00,34.17,34.18,34.14,34.16,51096.0,33.4419,33.4517,33.4125,33.4321,51096.0
2023-06-05 15:30:00,34.16,34.18,34.13,34.16,88426.0,33.4321,33.4517,33.4027,33.4321,88426.0
2023-06-05 15:35:00,34.17,34.25,34.15,34.25,100314.0,33.4419,33.5202,33.4223,33.5202,100314.0
2023-06-05 15:40:00,34.25,34.26,34.23,34.25,73675.0,33.5202,33.53,33.5006,33.5202,73675.0
2023-06-05 15:45:00,34.25,34.26,34.19,34.23,191860.0,33.5202,33.53,33.4614,33.5006,191860.0
2023-06-05 15:50:00,34.22,34.24,34.15,34.2,161367.0,33.4908,33.5104,33.4223,33.4712,161367.0
2023-06-05 15:55:00,34.2,34.2,34.13,34.13,448825.0,33.4712,33.4712,33.4027,33.4027,448825.0
2023-06-06 09:30:00,34.0,34.28,33.98,34.19,483187.0,33.2755,33.5495,33.2559,33.4614,483187.0
2023-06-06 09:35:00,34.19,34.47,34.18,34.34,159259.0,33.4614,33.7355,33.4517,33.6083,159259.0
2023-06-06 09:40:00,34.35,34.45,34.31,34.34,139560.0,33.618,33.7159,33.5789,33.6083,139560.0
2023-06-06 09:45:00,34.35,34.5,34.34,34.41,176490.0,33.618,33.7648,33.6083,33.6768,176490.0
2023-06-06 09:50:00,34.41,34.51,34.36,34.45,167680.0,33.6768,33.7746,33.6278,33.7159,167680.0
2023-06-06 09:55:00,34.45,34.54,34.37,34.5,207899.0,33.7159,33.804,33.6376,33.7648,207899.0
2023-06-06 10:00:00,34.5,34.57,34.41,34.41,143677.0,33.7648,33.8333,33.6768,33.6768,143677.0
2023-06-06 10:05:00,34.42,34.6,34.4,34.59,130593.0,33.6865,33.8627,33.667,33.8529,130593.0
2023-06-06 10:10:00,34.59,34.66,34.56,34.6,122504.0,33.8529,33.9214,33.8236,33.8627,122504.0
2023-06-06 10:15:00,34.58,34.72,34.55,34.72,153141.0,33.8431,33.9802,33.8138,33.9802,153141.0
2023-06-06 10:20:00,34.72,34.74,34.66,34.7,124587.0,33.9802,33.9997,33.9214,33.9606,124587.0
2023-06-06 10:25:00,34.71,34.74,34.68,34.72,159637.0,33.9704,33.9997,33.941,33.9802,159637.0
2023-06-06 10:30:00,34.72,34.84,34.71,34.76,248188.0,33.9802,34.0976,33.9704,34.0193,248188.0
2023-06-06 10:35:00,34.77,34.81,34.74,34.78,129930.0,34.0291,34.0682,33.9997,34.0389,129930.0
2023-06-06 10:40:00,34.77,34.84,34.76,34.82,121936.0,34.0291,34.0976,34.0193,34.078,121936.0
2023-06-06 10:45:00,34.82,34.92,34.82,34.91,117075.0,34.078,34.1759,34.078,34.1661,117075.0
2023-06-06 10:50:00,34.9,34.95,34.9,34.94,132042.0,34.1563,34.2053,34.1563,34.1955,132042.0
2023-06-06 10:55:00,34.94,34.99,34.93,34.99,130435.0,34.1955,34.2444,34.1857,34.2444,130435.0
2023-06-06 11:00:00,34.99,34.99,34.91,34.97,152671.0,34.2444,34.2444,34.1661,34.2248,152671.0
2023-06-06 11:05:00,34.97,35.0,34.92,34.98,144068.0,34.2248,34.2542,34.1759,34.2346,144068.0
2023-06-06 11:10:00,34.98,35.09,34.97,35.08,258821.0,34.2346,34.3423,34.2248,34.3325,258821.0
2023-06-06 11:15:00,35.08,35.16,35.08,35.14,149246.0,34.3325,34.4108,34.3325,34.3912,149246.0
2023-06-06 11:20:00,35.12,35.16,35.05,35.05,181774.0,34.3716,34.4108,34.3031,34.3031,181774.0
2023-06-06 11:25:00,35.06,35.13,34.97,35.09,124340.0,34.3129,34.3814,34.2248,34.3423,124340.0
2023-06-06 11:30:00,35.09,35.15,35.07,35.09,151763.0,34.3423,34.401,34.3227,34.3423,151763.0
2023-06-06 11:35:00,35.09,35.18,35.09,35.16,208520.0,34.3423,34.4304,34.3423,34.4108,208520.0
2023-06-06 11:40:00,35.16,35.25,35.13,35.23,111720.0,34.4108,34.4989,34.3814,34.4793,111720.0
2023-06-06 11:45:00,35.24,35.25,35.17,35.2,76922.0,34.4891,34.4989,34.4206,34.4499,76922.0
2023-06-06 11:50:00,35.21,35.22,35.14,35.19,122585.0,34.4597,34.4695,34.3912,34.4401,122585.0
2023-06-06 11:55:00,35.19,35.25,35.16,35.19,101933.0,34.4401,34.4989,34.4108,34.4401,101933.0
2023-06-06 12:00:00,35.2,35.24,35.15,35.18,117843.0,34.4499,34.4891,34.401,34.4304,117843.0
2023-06-06 12:05:00,35.18,35.21,35.14,35.2,76585.0,34.4304,34.4597,34.3912,34.4499,76585.0
2023-06-06 12:10:00,35.21,35.26,35.16,35.25,106981.0,34.4597,34.5086,34.4108,34.4989,106981.0
2023-06-06 12:15:00,35.25,35.28,35.22,35.26,83966.0,34.4989,34.5282,34.4695,34.5086,83966.0
2023-06-06 12:20:00,35.26,35.27,35.2,35.23,61705.0,34.5086,34.5184,34.4499,34.4793,61705.0
2023-06-06 12:25:00,35.23,35.33,35.23,35.28,180584.0,34.4793,34.5772,34.4793,34.5282,180584.0
2023-06-06 12:30:00,35.29,35.33,35.24,35.32,80873.0,34.538,34.5772,34.4891,34.5674,80873.0
2023-06-06 12:35:00,35.33,35.33,35.27,35.28,72451.0,34.5772,34.5772,34.5184,34.5282,72451.0
2023-06-06 12:40:00,35.28,35.35,35.28,35.33,62301.0,34.5282,34.5967,34.5282,34.5772,62301.0
2023-06-06 12:45:00,35.33,35.38,35.31,35.34,138533.0,34.5772,34.6261,34.5576,34.5869,138533.0
2023-06-06 12:50:00,35.34,35.37,35.28,35.34,89523.0,34.5869,34.6163,34.5282,34.5869,89523.0
2023-06-06 12:55:00,35.34,35.35,35.26,35.26,202520.0,34.5869,34.5967,34.5086,34.5086,202520.0
2023-06-06 13:00:00,35.27,35.3,35.25,35.28,85537.0,34.5184,34.5478,34.4989,34.5282,85537.0
2023-06-06 13:05:00,35.28,35.29,35.23,35.27,70076.0,34.5282,34.538,34.4793,34.5184,70076.0
2023-06-06 13:10:00,35.27,35.33,35.26,35.32,68316.0,34.5184,34.5772,34.5086,34.5674,68316.0
2023-06-06 13:15:00,35.32,35.34,35.31,35.33,123665.0,34.5674,34.5869,34.5576,34.5772,123665.0
2023-06-06 13:20:00,35.33,35.33,35.17,35.2,130888.0,34.5772,34.5772,34.4206,34.4499,130888.0
2023-06-06 13:25:00,35.2,35.22,35.12,35.19,125500.0,34.4499,34.4695,34.3716,34.4401,125500.0
2023-06-06 13:30:00,35.19,35.2,35.11,35.18,88263.0,34.4401,34.4499,34.3618,34.4304,88263.0
2023-06-06 13:35:00,35.18,35.19,35.09,35.09,116286.0,34.4304,34.4401,34.3423,34.3423,116286.0
2023-06-06 13:40:00,35.09,35.11,35.06,35.07,98749.0,34.3423,34.3618,34.3129,34.3227,98749.0
2023-06-06 13:45:00,35.08,35.15,35.05,35.15,72382.0,34.3325,34.401,34.3031,34.401,72382.0
2023-06-06 13:50:00,35.15,35.16,35.11,35.11,77519.0,34.401,34.4108,34.3618,34.3618,77519.0
2023-06-06 13:55:00,35.11,35.12,35.05,35.11,77683.0,34.3618,34.3716,34.3031,34.3618,77683.0
2023-06-06 14:00:00,35.11,35.14,35.07,35.14,49659.0,34.3618,34.3912,34.3227,34.3912,49659.0
2023-06-06 14:05:00,35.14,35.15,35.11,35.14,105764.0,34.3912,34.401,34.3618,34.3912,105764.0
2023-06-06 14:10:00,35.15,35.16,35.1,35.14,148020.0,34.401,34.4108,34.3521,34.3912,148020.0
2023-06-06 14:15:00,35.14,35.15,35.11,35.12,51371.0,34.3912,34.401,34.3618,34.3716,51371.0
2023-06-06 14:20:00,35.12,35.13,35.08,35.13,53642.0,34.3716,34.3814,34.3325,34.3814,53642.0
2023-06-06 14:25:00,35.13,35.24,35.12,35.18,131690.0,34.3814,34.4891,34.3716,34.4304,131690.0
2023-06-06 14:30:00,35.19,35.19,35.12,35.14,62827.0,34.4401,34.4401,34.3716,34.3912,62827.0
2023-06-06 14:35:00,35.14,35.15,35.12,35.13,63380.0,34.3912,34.401,34.3716,34.3814,63380.0
2023-06-06 14:40:00,35.14,35.18,35.13,35.16,97546.0,34.3912,34.4304,34.3814,34.4108,97546.0
2023-06-06 14:45:00,35.16,35.17,35.12,35.16,91762.0,34.4108,34.4206,34.3716,34.4108,91762.0
2023-06-06 14:50:00,35.16,35.21,35.16,35.21,74789.0,34.4108,34.4597,34.4108,34.4597,74789.0
2023-06-06 14:55:00,35.21,35.24,35.2,35.23,135780.0,34.4597,34.4891,34.4499,34.4793,135780.0
2023-06-06 15:00:00,35.23,35.29,35.23,35.29,170942.0,34.4793,34.538,34.4793,34.538,170942.0
2023-06-06 15:05:00,35.29,35.3,35.22,35.25,78200.0,34.538,34.5478,34.4695,34.4989,78200.0
2023-06-06 15:10:00,35.25,35.28,35.23,35.24,101197.0,34.4989,34.5282,34.4793,34.4891,101197.0
2023-06-06 15:15:00,35.24,35.26,35.22,35.23,79761.0,34.4891,34.5086,34.4695,34.4793,79761.0
2023-06-06 15:20:00,35.24,35.28,35.23,35.26,94623.0,34.4891,34.5282,34.4793,34.5086,94623.0
2023-06-06 15:25:00,35.26,35.3,35.24,35.29,100078.0,34.5086,34.5478,34.4891,34.538,100078.0
2023-06-06 15:30:00,35.29,35.3,35.24,35.26,111658.0,34.538,34.5478,34.4891,34.5086,111658.0
2023-06-06 15:35:00,35.26,35.29,35.22,35.22,120583.0,34.5086,34.538,34.4695,34.4695,120583.0
2023-06-06 15:40:00,35.23,35.25,35.19,35.24,197984.0,34.4793,34.4989,34.4401,34.4891,197984.0
2023-06-06 15:45:00,35.24,35.24,35.17,35.21,195458.0,34.4891,34.4891,34.4206,34.4597,195458.0
2023-06-06 15:50:00,35.21,35.27,35.21,35.27,356695.0,34.4597,34.5184,34.4597,34.5184,356695.0
2023-06-06 15:55:00,35.27,35.29,35.22,35.23,530863.0,34.5184,34.538,34.4695,34.4793,530863.0
2023-06-07 09:30:00,35.39,35.51,35.32,35.36,537590.0,34.6359,34.7533,34.5674,34.6065,537590.0
2023-06-07 09:35:00,35.36,35.56,35.22,35.52,324258.0,34.6065,34.8023,34.4695,34.7631,324258.0
2023-06-07 09:40:00,35.52,35.66,35.32,35.65,441548.0,34.7631,34.9001,34.5674,34.8903,441548.0
2023-06-07 09:45:00,35.65,35.81,35.6,35.66,408138.0,34.8903,35.0469,34.8414,34.9001,408138.0
2023-06-07 09:50:00,35.68,35.84,35.65,35.83,183012.0,34.9197,35.0763,34.8903,35.0665,183012.0
2023-06-07 09:55:00,35.83,35.92,35.8,35.91,150574.0,35.0665,35.1546,35.0371,35.1448,150574.0
2023-06-07 10:00:00,35.91,36.02,35.89,35.95,322479.0,35.1448,35.2525,35.1252,35.1839,322479.0
2023-06-07 10:05:00,35.95,36.02,35.85,36.01,198010.0,35.1839,35.2525,35.0861,35.2427,198010.0
2023-06-07 10:10:00,36.01,36.1,35.98,35.99,155605.0,35.2427,35.3307,35.2133,35.2231,155605.0
2023-06-07 10:15:00,35.99,36.03,35.92,35.96,139321.0,35.2231,35.2622,35.1546,35.1937,139321.0
2023-06-07 10:20:00,35.96,36.02,35.91,36.0,166605.0,35.1937,35.2525,35.1448,35.2329,166605.0
2023-06-07 10:25:00,35.99,36.06,35.97,36.04,234271.0,35.2231,35.2916,35.2035,35.272,234271.0
2023-06-07 10:30:00,36.04,36.16,36.01,36.09,274242.0,35.272,35.3895,35.2427,35.321,274242.0
2023-06-07 10:35:00,36.08,36.08,35.93,36.0,249529.0,35.3112,35.3112,35.1644,35.2329,249529.0
2023-06-07 10:40:00,36.01,36.05,35.93,36.0,173710.0,35.2427,35.2818,35.1644,35.2329,173710.0
2023-06-07 10:45:00,35.99,36.05,35.96,36.0,223947.0,35.2231,35.2818,35.1937,35.2329,223947.0
2023-06-07 10:50:00,36.0,36.01,35.9,36.01,168940.0,35.2329,35.2427,35.135,35.2427,168940.0
2023-06-07 10:55:00,36.01,36.15,35.99,36.14,342951.0,35.2427,35.3797,35.2231,35.3699,342951.0
2023-06-07 11:00:00,36.15,36.16,36.07,36.1,400562.0,35.3797,35.3895,35.3014,35.3307,400562.0
2023-06-07 11:05:00,36.11,36.22,36.1,36.18,261131.0,35.3405,35.4482,35.3307,35.409,261131.0
2023-06-07 11:10:00,36.19,36.26,36.19,36.23,170930.0,35.4188,35.4873,35.4188,35.458,170930.0
2023-06-07 11:15:00,36.23,36.23,36.18,36.19,165853.0,35.458,35.458,35.409,35.4188,165853.0
2023-06-07 11:20:00,36.19,36.25,36.16,36.24,200193.0,35.4188,35.4775,35.3895,35.4678,200193.0
2023-06-07 11:25:00,36.23,36.38,36.23,36.38,294214.0,35.458,35.6048,35.458,35.6048,294214.0
2023-06-07 11:30:00,36.38,36.46,36.35,36.37,354447.0,35.6048,35.6831,35.5754,35.595,354447.0
2023-06-07 11:35:00,36.36,36.43,36.34,36.39,173194.0,35.5852,35.6537,35.5656,35.6146,173194.0
2023-06-07 11:40:00,36.39,36.39,36.31,36.33,176953.0,35.6146,35.6146,35.5363,35.5558,176953.0
2023-06-07 11:45:00,36.33,36.38,36.32,36.37,138690.0,35.5558,35.6048,35.5461,35.595,138690.0
2023-06-07 11:50:00,36.36,36.36,36.25,36.3,187316.0,35.5852,35.5852,35.4775,35.5265,187316.0
2023-06-07 11:55:00,36.29,36.29,36.19,36.24,165939.0,35.5167,35.5167,35.4188,35.4678,165939.0
2023-06-07 12:00:00,36.25,36.26,36.21,36.25,102670.0,35.4775,35.4873,35.4384,35.4775,102670.0
2023-06-07 12:05:00,36.25,36.31,36.21,36.27,111836.0,35.4775,35.5363,35.4384,35.4971,111836.0
2023-06-07 12:10:00,36.27,36.3,36.21,36.21,100997.0,35.4971,35.5265,35.4384,35.4384,100997.0
2023-06-07 12:15:00,36.22,36.28,36.19,36.23,97137.0,35.4482,35.5069,35.4188,35.458,97137.0
2023-06-07 12:20:00,36.23,36.23,36.12,36.17,89541.0,35.458,35.458,35.3503,35.3993,89541.0
2023-06-07 12:25:00,36.17,36.2,36.14,36.18,84368.0,35.3993,35.4286,35.3699,35.409,84368.0
2023-06-07 12:30:00,36.18,36.25,36.17,36.19,89197.0,35.409,35.4775,35.3993,35.4188,89197.0
2023-06-07 12:35:00,36.19,36.2,36.15,36.2,115908.0,35.4188,35.4286,35.3797,35.4286,115908.0
2023-06-07 12:40:00,36.2,36.24,36.16,36.21,174044.0,35.4286,35.4678,35.3895,35.4384,174044.0
2023-06-07 12:45:00,36.21,36.23,36.18,36.2,192585.0,35.4384,35.458,35.409,35.4286,192585.0
2023-06-07 12:50:00,36.2,36.29,36.18,36.2,101105.0,35.4286,35.5167,35.409,35.4286,101105.0
2023-06-07 12:55:00,36.2,36.26,36.19,36.25,95706.0,35.4286,35.4873,35.4188,35.4775,95706.0
2023-06-07 13:00:00,36.25,36.26,36.2,36.22,102593.0,35.4775,35.4873,35.4286,35.4482,102593.0
2023-06-07 13:05:00,36.22,36.28,36.19,36.27,109623.0,35.4482,35.5069,35.4188,35.4971,109623.0
2023-06-07 13:10:00,36.28,36.3,36.23,36.23,122815.0,35.5069,35.5265,35.458,35.458,122815.0
2023-06-07 13:15:00,36.23,36.29,36.22,36.23,105114.0,35.458,35.5167,35.4482,35.458,105114.0
2023-06-07 13:20:00,36.23,36.27,36.2,36.26,101350.0,35.458,35.4971,35.4286,35.4873,101350.0
2023-06-07 13:25:00,36.26,36.34,36.25,36.3,86573.0,35.4873,35.5656,35.4775,35.5265,86573.0
2023-06-07 13:30:00,36.29,36.31,36.21,36.22,75765.0,35.5167,35.5363,35.4384,35.4482,75765.0
2023-06-07 13:35:00,36.21,36.24,36.15,36.17,90294.0,35.4384,35.4678,35.3797,35.3993,90294.0
2023-06-07 13:40:00,36.16,36.19,36.14,36.16,89178.0,35.3895,35.4188,35.3699,35.3895,89178.0
2023-06-07 13:45:00,36.16,36.19,36.11,36.13,76600.0,35.3895,35.4188,35.3405,35.3601,76600.0
2023-06-07 13:50:00,36.12,36.18,36.09,36.16,113567.0,35.3503,35.409,35.321,35.3895,113567.0
2023-06-07 13:55:00,36.15,36.18,36.12,36.15,57332.0,35.3797,35.409,35.3503,35.3797,57332.0
2023-06-07 14:00:00,36.16,36.17,36.12,36.12,80718.0,35.3895,35.3993,35.3503,35.3503,80718.0
2023-06-07 14:05:00,36.13,36.16,36.11,36.16,67842.0,35.3601,35.3895,35.3405,35.3895,67842.0
2023-06-07 14:10:00,36.16,36.17,36.09,36.15,94379.0,35.3895,35.3993,35.321,35.3797,94379.0
2023-06-07 14:15:00,36.15,36.19,36.13,36.19,74054.0,35.3797,35.4188,35.3601,35.4188,74054.0
2023-06-07 14:20:00,36.19,36.19,36.14,36.18,147788.0,35.4188,35.4188,35.3699,35.409,147788.0
2023-06-07 14:25:00,36.18,36.22,36.16,36.22,67175.0,35.409,35.4482,35.3895,35.4482,67175.0
2023-06-07 14:30:00,36.22,36.25,36.17,36.2,127587.0,35.4482,35.4775,35.3993,35.4286,127587.0
2023-06-07 14:35:00,36.2,36.22,36.15,36.2,101653.0,35.4286,35.4482,35.3797,35.4286,101653.0
2023-06-07 14:40:00,36.2,36.22,36.15,36.2,89673.0,35.4286,35.4482,35.3797,35.4286,89673.0
2023-06-07 14:45:00,36.2,36.2,36.14,36.16,76162.0,35.4286,35.4286,35.3699,35.3895,76162.0
2023-06-07 14:50:00,36.16,36.2,36.14,36.18,131950.0,35.3895,35.4286,35.3699,35.409,131950.0
2023-06-07 14:55:00,36.18,36.25,36.16,36.25,259602.0,35.409,35.4775,35.3895,35.4775,259602.0
2023-06-07 15:00:00,36.25,36.3,36.24,36.26,141488.0,35.4775,35.5265,35.4678,35.4873,141488.0
2023-06-07 15:05:00,36.26,36.29,36.22,36.23,101459.0,35.4873,35.5167,35.4482,35.458,101459.0
2023-06-07 15:10:00,36.23,36.25,36.2,36.24,153601.0,35.458,35.4775,35.4286,35.4678,153601.0
2023-06-07 15:15:00,36.25,36.26,36.2,36.23,493361.0,35.4775,35.4873,35.4286,35.458,493361.0
2023-06-07 15:20:00,36.23,36.28,36.22,36.24,200085.0,35.458,35.5069,35.4482,35.4678,200085.0
2023-06-07 15:25:00,36.25,36.26,36.2,36.22,168482.0,35.4775,35.4873,35.4286,35.4482,168482.0
2023-06-07 15:30:00,36.22,36.25,36.17,36.18,248339.0,35.4482,35.4775,35.3993,35.409,248339.0
2023-06-07 15:35:00,36.17,36.19,36.1,36.15,558294.0,35.3993,35.4188,35.3307,35.3797,558294.0
2023-06-07 15:40:00,36.15,36.15,36.07,36.12,458732.0,35.3797,35.3797,35.3014,35.3503,458732.0
2023-06-07 15:45:00,36.12,36.19,36.12,36.16,656777.0,35.3503,35.4188,35.3503,35.3895,656777.0
2023-06-07 15:50:00,36.16,36.22,36.15,36.22,632243.0,35.3895,35.4482,35.3797,35.4482,632243.0
2023-06-07 15:55:00,36.22,36.24,36.17,36.23,1235828.0,35.4482,35.4678,35.3993,35.458,1235828.0
2023-06-08 09:30:00,36.2,36.45,36.09,36.26,337491.0,35.4286,35.6733,35.321,35.4873,337491.0
2023-06-08 09:35:00,36.29,36.39,36.06,36.08,146232.0,35.5167,35.6146,35.2916,35.3112,146232.0
2023-06-08 09:40:00,36.07,36.19,36.02,36.11,123685.0,35.3014,35.4188,35.2525,35.3405,123685.0
2023-06-08 09:45:00,36.12,36.12,35.88,35.92,273948.0,35.3503,35.3503,35.1154,35.1546,273948.0
2023-06-08 09:50:00,35.92,35.94,35.77,35.83,214817.0,35.1546,35.1742,35.0078,35.0665,214817.0
2023-06-08 09:55:00,35.83,36.02,35.79,36.01,178884.0,35.0665,35.2525,35.0274,35.2427,178884.0
2023-06-08 10:00:00,36.01,36.02,35.91,35.91,135967.0,35.2427,35.2525,35.1448,35.1448,135967.0
2023-06-08 10:05:00,35.91,35.94,35.86,35.91,103097.0,35.1448,35.1742,35.0959,35.1448,103097.0
2023-06-08 10:10:00,35.91,35.97,35.85,35.97,141317.0,35.1448,35.2035,35.0861,35.2035,141317.0
2023-06-08 10:15:00,35.98,36.03,35.93,35.96,136851.0,35.2133,35.2622,35.1644,35.1937,136851.0
2023-06-08 10:20:00,35.96,36.03,35.93,36.01,104467.0,35.1937,35.2622,35.1644,35.2427,104467.0
2023-06-08 10:25:00,36.01,36.01,35.91,36.0,86900.0,35.2427,35.2427,35.1448,35.2329,86900.0
2023-06-08 10:30:00,36.0,36.03,35.93,35.94,201815.0,35.2329,35.2622,35.1644,35.1742,201815.0
2023-06-08 10:35:00,35.94,36.02,35.91,35.98,384526.0,35.1742,35.2525,35.1448,35.2133,384526.0
2023-06-08 10:40:00,35.99,36.02,35.98,36.02,99109.0,35.2231,35.2525,35.2133,35.2525,99109.0
2023-06-08 10:45:00,36.01,36.02,35.99,36.02,137743.0,35.2427,35.2525,35.2231,35.2525,137743.0
2023-06-08 10:50:00,36.02,36.02,35.95,35.95,145548.0,35.2525,35.2525,35.1839,35.1839,145548.0
2023-06-08 10:55:00,35.95,35.99,35.94,35.97,87692.0,35.1839,35.2231,35.1742,35.2035,87692.0
2023-06-08 11:00:00,35.97,35.97,35.89,35.91,87754.0,35.2035,35.2035,35.1252,35.1448,87754.0
2023-06-08 11:05:00,35.91,35.93,35.88,35.89,71888.0,35.1448,35.1644,35.1154,35.1252,71888.0
2023-06-08 11:10:00,35.88,35.93,35.87,35.9,88415.0,35.1154,35.1644,35.1056,35.135,88415.0
2023-06-08 11:15:00,35.89,35.93,35.84,35.88,155970.0,35.1252,35.1644,35.0763,35.1154,155970.0
2023-06-08 11:20:00,35.89,35.89,35.84,35.84,116653.0,35.1252,35.1252,35.0763,35.0763,116653.0
2023-06-08 11:25:00,35.84,35.84,35.77,35.82,150599.0,35.0763,35.0763,35.0078,35.0567,150599.0
2023-06-08 11:30:00,35.82,35.85,35.76,35.78,147619.0,35.0567,35.0861,34.998,35.0176,147619.0
2023-06-08 11:35:00,35.77,35.87,35.75,35.86,112320.0,35.0078,35.1056,34.9882,35.0959,112320.0
2023-06-08 11:40:00,35.86,35.88,35.84,35.84,73026.0,35.0959,35.1154,35.0763,35.0763,73026.0
2023-06-08 11:45:00,35.84,35.85,35.73,35.74,113255.0,35.0763,35.0861,34.9686,34.9784,113255.0
2023-06-08 11:50:00,35.73,35.74,35.69,35.74,128932.0,34.9686,34.9784,34.9295,34.9784,128932.0
2023-06-08 11:55:00,35.74,35.79,35.73,35.76,74183.0,34.9784,35.0274,34.9686,34.998,74183.0
2023-06-08 12:00:00,35.76,35.77,35.72,35.74,89476.0,34.998,35.0078,34.9588,34.9784,89476.0
2023-06-08 12:05:00,35.74,35.79,35.73,35.75,106626.0,34.9784,35.0274,34.9686,34.9882,106626.0
2023-06-08 12:10:00,35.74,35.75,35.68,35.69,85048.0,34.9784,34.9882,34.9197,34.9295,85048.0
2023-06-08 12:15:00,35.68,35.75,35.68,35.71,125677.0,34.9197,34.9882,34.9197,34.9491,125677.0
2023-06-08 12:20:00,35.71,35.72,35.68,35.71,73018.0,34.9491,34.9588,34.9197,34.9491,73018.0
2023-06-08 12:25:00,35.72,35.79,35.7,35.78,110840.0,34.9588,35.0274,34.9393,35.0176,110840.0
2023-06-08 12:30:00,35.77,35.83,35.76,35.8,100058.0,35.0078,35.0665,34.998,35.0371,100058.0
2023-06-08 12:35:00,35.8,35.83,35.79,35.8,76507.0,35.0371,35.0665,35.0274,35.0371,76507.0
2023-06-08 12:40:00,35.82,35.91,35.82,35.91,80508.0,35.0567,35.1448,35.0567,35.1448,80508.0
2023-06-08 12:45:00,35.9,35.93,35.82,35.84,116304.0,35.135,35.1644,35.0567,35.0763,116304.0
2023-06-08 12:50:00,35.83,35.88,35.81,35.87,75708.0,35.0665,35.1154,35.0469,35.1056,75708.0
2023-06-08 12:55:00,35.87,35.92,35.86,35.9,65303.0,35.1056,35.1546,35.0959,35.135,65303.0
2023-06-08 13:00:00,35.89,35.91,35.86,35.89,51499.0,35.1252,35.1448,35.0959,35.1252,51499.0
2023-06-08 13:05:00,35.89,35.93,35.87,35.91,82677.0,35.1252,35.1644,35.1056,35.1448,82677.0
2023-06-08 13:10:00,35.91,35.94,35.89,35.92,71111.0,35.1448,35.1742,35.1252,35.1546,71111.0
2023-06-08 13:15:00,35.92,35.99,35.91,35.97,88459.0,35.1546,35.2231,35.1448,35.2035,88459.0
2023-06-08 13:20:00,35.97,35.98,35.91,35.97,106899.0,35.2035,35.2133,35.1448,35.2035,106899.0
2023-06-08 13:25:00,35.97,35.99,35.94,35.95,81770.0,35.2035,35.2231,35.1742,35.1839,81770.0
2023-06-08 13:30:00,35.94,35.98,35.92,35.95,67583.0,35.1742,35.2133,35.1546,35.1839,67583.0
2023-06-08 13:35:00,35.94,35.97,35.91,35.94,73100.0,35.1742,35.2035,35.1448,35.1742,73100.0
2023-06-08 13:40:00,35.94,35.95,35.89,35.9,78484.0,35.1742,35.1839,35.1252,35.135,78484.0
2023-06-08 13:45:00,35.91,35.91,35.85,35.87,98909.0,35.1448,35.1448,35.0861,35.1056,98909.0
2023-06-08 13:50:00,35.87,35.92,35.86,35.91,57584.0,35.1056,35.1546,35.0959,35.1448,57584.0
2023-06-08 13:55:00,35.91,35.94,35.88,35.94,40052.0,35.1448,35.1742,35.1154,35.1742,40052.0
2023-06-08 14:00:00,35.94,35.97,35.93,35.94,88325.0,35.1742,35.2035,35.1644,35.1742,88325.0
2023-06-08 14:05:00,35.94,35.95,35.92,35.92,47267.0,35.1742,35.1839,35.1546,35.1546,47267.0
2023-06-08 14:10:00,35.92,35.93,35.89,35.91,89268.0,35.1546,35.1644,35.1252,35.1448,89268.0
2023-06-08 14:15:00,35.9,35.94,35.9,35.9,97921.0,35.135,35.1742,35.135,35.135,97921.0
2023-06-08 14:20:00,35.91,35.92,35.88,35.91,65325.0,35.1448,35.1546,35.1154,35.1448,65325.0
2023-06-08 14:25:00,35.9,36.11,35.9,36.11,253474.0,35.135,35.3405,35.135,35.3405,253474.0
2023-06-08 14:30:00,36.11,36.16,36.1,36.16,131796.0,35.3405,35.3895,35.3307,35.3895,131796.0
2023-06-08 14:35:00,36.16,36.24,36.15,36.23,122997.0,35.3895,35.4678,35.3797,35.458,122997.0
2023-06-08 14:40:00,36.23,36.26,36.21,36.25,163863.0,35.458,35.4873,35.4384,35.4775,163863.0
2023-06-08 14:45:00,36.25,36.25,36.14,36.14,195268.0,35.4775,35.4775,35.3699,35.3699,195268.0
2023-06-08 14:50:00,36.15,36.2,36.11,36.12,127489.0,35.3797,35.4286,35.3405,35.3503,127489.0
2023-06-08 14:55:00,36.12,36.12,36.05,36.07,140910.0,35.3503,35.3503,35.2818,35.3014,140910.0
2023-06-08 15:00:00,36.07,36.1,36.04,36.08,118548.0,35.3014,35.3307,35.272,35.3112,118548.0
2023-06-08 15:05:00,36.09,36.09,36.04,36.06,131870.0,35.321,35.321,35.272,35.2916,131870.0
2023-06-08 15:10:00,36.07,36.07,36.0,36.01,95762.0,35.3014,35.3014,35.2329,35.2427,95762.0
2023-06-08 15:15:00,36.01,36.03,35.96,35.99,92421.0,35.2427,35.2622,35.1937,35.2231,92421.0
2023-06-08 15:20:00,36.0,36.03,35.97,36.02,123657.0,35.2329,35.2622,35.2035,35.2525,123657.0
2023-06-08 15:25:00,36.02,36.05,36.0,36.01,145738.0,35.2525,35.2818,35.2329,35.2427,145738.0
2023-06-08 15:30:00,36.02,36.04,35.93,35.94,112908.0,35.2525,35.272,35.1644,35.1742,112908.0
2023-06-08 15:35:00,35.93,36.02,35.93,36.0,167302.0,35.1644,35.2525,35.1644,35.2329,167302.0
2023-06-08 15:40:00,35.99,36.05,35.98,36.02,201450.0,35.2231,35.2818,35.2133,35.2525,201450.0
2023-06-08 15:45:00,36.02,36.04,35.94,35.95,272042.0,35.2525,35.272,35.1742,35.1839,272042.0
2023-06-08 15:50:00,35.96,36.02,35.95,35.95,436051.0,35.1937,35.2525,35.1839,35.1839,436051.0
2023-06-08 15:55:00,35.94,35.94,35.84,35.85,885628.0,35.1742,35.1742,35.0763,35.0861,885628.0
2023-06-09 09:30:00,37.49,38.17,37.41,37.91,2439467.0,36.6911,37.3566,36.6128,37.1022,2439467.0
2023-06-09 09:35:00,37.92,37.96,37.22,37.59,1513614.0,37.112,37.1511,36.4269,36.789,1513614.0
2023-06-09 09:40:00,37.59,37.59,37.21,37.23,776526.0,36.789,36.789,36.4171,36.4367,776526.0
2023-06-09 09:45:00,37.23,37.41,37.15,37.23,827002.0,36.4367,36.6128,36.3584,36.4367,827002.0
2023-06-09 09:50:00,37.23,37.28,37.06,37.18,427443.0,36.4367,36.4856,36.2703,36.3877,427443.0
2023-06-09 09:55:00,37.18,37.38,37.11,37.18,510393.0,36.3877,36.5835,36.3192,36.3877,510393.0
2023-06-09 10:00:00,37.18,37.31,37.15,37.19,469412.0,36.3877,36.515,36.3584,36.3975,469412.0
2023-06-09 10:05:00,37.19,37.21,36.94,37.05,659261.0,36.3975,36.4171,36.1528,36.2605,659261.0
2023-06-09 10:10:00,37.06,37.06,36.87,36.94,665907.0,36.2703,36.2703,36.0843,36.1528,665907.0
2023-06-09 10:15:00,36.94,37.08,36.91,37.04,339055.0,36.1528,36.2899,36.1235,36.2507,339055.0
2023-06-09 10:20:00,37.04,37.2,36.96,37.13,402905.0,36.2507,36.4073,36.1724,36.3388,402905.0
2023-06-09 10:25:00,37.13,37.25,37.07,37.23,305279.0,36.3388,36.4562,36.2801,36.4367,305279.0
2023-06-09 10:30:00,37.23,37.3,37.18,37.24,302561.0,36.4367,36.5052,36.3877,36.4465,302561.0
2023-06-09 10:35:00,37.25,37.25,37.08,37.09,243289.0,36.4562,36.4562,36.2899,36.2997,243289.0
2023-06-09 10:40:00,37.09,37.09,36.91,37.01,283866.0,36.2997,36.2997,36.1235,36.2214,283866.0
2023-06-09 10:45:00,37.02,37.06,36.93,36.93,259178.0,36.2311,36.2703,36.1431,36.1431,259178.0
2023-06-09 10:50:00,36.93,36.94,36.75,36.79,510617.0,36.1431,36.1528,35.9669,36.006,510617.0
2023-06-09 10:55:00,36.8,36.9,36.76,36.88,335678.0,36.0158,36.1137,35.9767,36.0941,335678.0
2023-06-09 11:00:00,36.88,36.89,36.74,36.77,147003.0,36.0941,36.1039,35.9571,35.9865,147003.0
2023-06-09 11:05:00,36.76,36.77,36.63,36.68,301679.0,35.9767,35.9865,35.8495,35.8984,301679.0
2023-06-09 11:10:00,36.68,36.7,36.56,36.57,135976.0,35.8984,35.918,35.7809,35.7907,135976.0
2023-06-09 11:15:00,36.56,36.6,36.55,36.58,98127.0,35.7809,35.8201,35.7712,35.8005,98127.0
2023-06-09 11:20:00,36.57,36.6,36.51,36.52,135046.0,35.7907,35.8201,35.732,35.7418,135046.0
2023-06-09 11:25:00,36.51,36.6,36.46,36.55,294266.0,35.732,35.8201,35.6831,35.7712,294266.0
2023-06-09 11:30:00,36.54,36.55,36.45,36.53,199058.0,35.7614,35.7712,35.6733,35.7516,199058.0
2023-06-09 11:35:00,36.53,36.62,36.52,36.58,175036.0,35.7516,35.8397,35.7418,35.8005,175036.0
2023-06-09 11:40:00,36.58,36.69,36.56,36.69,194404.0,35.8005,35.9082,35.7809,35.9082,194404.0
2023-06-09 11:45:00,36.67,36.71,36.62,36.66,166612.0,35.8886,35.9277,35.8397,35.8788,166612.0
2023-06-09 11:50:00,36.66,36.68,36.61,36.67,141712.0,35.8788,35.8984,35.8299,35.8886,141712.0
2023-06-09 11:55:00,36.68,36.73,36.62,36.7,114139.0,35.8984,35.9473,35.8397,35.918,114139.0
2023-06-09 12:00:00,36.7,36.78,36.64,36.74,138564.0,35.918,35.9963,35.8592,35.9571,138564.0
2023-06-09 12:05:00,36.75,36.79,36.62,36.62,120609.0,35.9669,36.006,35.8397,35.8397,120609.0
2023-06-09 12:10:00,36.62,36.73,36.61,36.71,95528.0,35.8397,35.9473,35.8299,35.9277,95528.0
2023-06-09 12:15:00,36.7,36.77,36.69,36.7,138310.0,35.918,35.9865,35.9082,35.918,138310.0
2023-06-09 12:20:00,36.71,36.71,36.61,36.63,78012.0,35.9277,35.9277,35.8299,35.8495,78012.0
2023-06-09 12:25:00,36.63,36.63,36.53,36.55,114257.0,35.8495,35.8495,35.7516,35.7712,114257.0
2023-06-09 12:30:00,36.55,36.65,36.53,36.63,118606.0,35.7712,35.869,35.7516,35.8495,118606.0
2023-06-09 12:35:00,36.62,36.63,36.5,36.52,68699.0,35.8397,35.8495,35.7222,35.7418,68699.0
2023-06-09 12:40:00,36.53,36.57,36.5,36.52,70855.0,35.7516,35.7907,35.7222,35.7418,70855.0
2023-06-09 12:45:00,36.52,36.58,36.51,36.58,86906.0,35.7418,35.8005,35.732,35.8005,86906.0
2023-06-09 12:50:00,36.58,36.6,36.52,36.54,136101.0,35.8005,35.8201,35.7418,35.7614,136101.0
2023-06-09 12:55:00,36.55,36.63,36.5,36.61,140591.0,35.7712,35.8495,35.7222,35.8299,140591.0
2023-06-09 13:00:00,36.62,36.62,36.51,36.52,86248.0,35.8397,35.8397,35.732,35.7418,86248.0
2023-06-09 13:05:00,36.52,36.54,36.48,36.5,111560.0,35.7418,35.7614,35.7026,35.7222,111560.0
2023-06-09 13:10:00,36.5,36.5,36.42,36.44,106581.0,35.7222,35.7222,35.6439,35.6635,106581.0
2023-06-09 13:15:00,36.44,36.45,36.39,36.4,101952.0,35.6635,35.6733,35.6146,35.6244,101952.0
2023-06-09 13:20:00,36.4,36.4,36.35,36.38,72289.0,35.6244,35.6244,35.5754,35.6048,72289.0
2023-06-09 13:25:00,36.38,36.43,36.38,36.41,86417.0,35.6048,35.6537,35.6048,35.6341,86417.0
2023-06-09 13:30:00,36.41,36.42,36.36,36.36,31883.0,35.6341,35.6439,35.5852,35.5852,31883.0
2023-06-09 13:35:00,36.36,36.37,36.3,36.33,80551.0,35.5852,35.595,35.5265,35.5558,80551.0
2023-06-09 13:40:00,36.33,36.41,36.32,36.4,104903.0,35.5558,35.6341,35.5461,35.6244,104903.0
2023-06-09 13:45:00,36.4,36.42,36.36,36.36,108050.0,35.6244,35.6439,35.5852,35.5852,108050.0
2023-06-09 13:50:00,36.37,36.39,36.32,36.34,89254.0,35.595,35.6146,35.5461,35.5656,89254.0
2023-06-09 13:55:00,36.34,36.36,36.31,36.36,49228.0,35.5656,35.5852,35.5363,35.5852,49228.0
2023-06-09 14:00:00,36.36,36.36,36.31,36.32,58926.0,35.5852,35.5852,35.5363,35.5461,58926.0
2023-06-09 14:05:00,36.32,36.33,36.3,36.31,53921.0,35.5461,35.5558,35.5265,35.5363,53921.0
2023-06-09 14:10:00,36.32,36.38,36.31,36.38,91825.0,35.5461,35.6048,35.5363,35.6048,91825.0
2023-06-09 14:15:00,36.37,36.4,36.35,36.4,67681.0,35.595,35.6244,35.5754,35.6244,67681.0
2023-06-09 14:20:00,36.4,36.45,36.38,36.43,80504.0,35.6244,35.6733,35.6048,35.6537,80504.0
2023-06-09 14:25:00,36.44,36.44,36.32,36.34,115549.0,35.6635,35.6635,35.5461,35.5656,115549.0
2023-06-09 14:30:00,36.33,36.36,36.31,36.34,84471.0,35.5558,35.5852,35.5363,35.5656,84471.0
2023-06-09 14:35:00,36.34,36.35,36.25,36.26,102366.0,35.5656,35.5754,35.4775,35.4873,102366.0
2023-06-09 14:40:00,36.26,36.29,36.24,36.27,85541.0,35.4873,35.5167,35.4678,35.4971,85541.0
2023-06-09 14:45:00,36.27,36.32,36.26,36.29,87921.0,35.4971,35.5461,35.4873,35.5167,87921.0
2023-06-09 14:50:00,36.3,36.3,36.26,36.27,78075.0,35.5265,35.5265,35.4873,35.4971,78075.0
2023-06-09 14:55:00,36.27,36.32,36.26,36.3,77376.0,35.4971,35.5461,35.4873,35.5265,77376.0
2023-06-09 15:00:00,36.3,36.35,36.29,36.34,100659.0,35.5265,35.5754,35.5167,35.5656,100659.0
2023-06-09 15:05:00,36.34,36.35,36.24,36.26,90724.0,35.5656,35.5754,35.4678,35.4873,90724.0
2023-06-09 15:10:00,36.26,36.31,36.24,36.29,71578.0,35.4873,35.5363,35.4678,35.5167,71578.0
2023-06-09 15:15:00,36.29,36.33,36.25,36.3,124500.0,35.5167,35.5558,35.4775,35.5265,124500.0
2023-06-09 15:20:00,36.31,36.34,36.29,36.3,66383.0,35.5363,35.5656,35.5167,35.5265,66383.0
2023-06-09 15:25:00,36.3,36.31,36.27,36.29,88252.0,35.5265,35.5363,35.4971,35.5167,88252.0
2023-06-09 15:30:00,36.29,36.37,36.27,36.34,213432.0,35.5167,35.595,35.4971,35.5656,213432.0
2023-06-09 15:35:00,36.34,36.35,36.25,36.3,218313.0,35.5656,35.5754,35.4775,35.5265,218313.0
2023-06-09 15:40:00,36.3,36.33,36.25,36.26,134980.0,35.5265,35.5558,35.4775,35.4873,134980.0
2023-06-09 15:45:00,36.26,36.3,36.25,36.27,212241.0,35.4873,35.5265,35.4775,35.4971,212241.0
2023-06-09 15:50:00,36.26,36.27,36.23,36.24,301573.0,35.4873,35.4971,35.458,35.4678,301573.0
2023-06-09 15:55:00,36.24,36.27,36.22,36.25,787859.0,35.4678,35.4971,35.4482,35.4775,787859.0
2023-06-12 09:30:00,36.27,36.54,36.27,36.36,322503.0,35.4971,35.7614,35.4971,35.5852,322503.0
2023-06-12 09:35:00,36.36,36.62,36.26,36.61,241026.0,35.5852,35.8397,35.4873,35.8299,241026.0
2023-06-12 09:40:00,36.63,36.77,36.61,36.68,233956.0,35.8495,35.9865,35.8299,35.8984,233956.0
2023-06-12 09:45:00,36.69,36.71,36.52,36.61,146784.0,35.9082,35.9277,35.7418,35.8299,146784.0
2023-06-12 09:50:00,36.6,36.85,36.59,36.8,291665.0,35.8201,36.0648,35.8103,36.0158,291665.0
2023-06-12 09:55:00,36.79,37.01,36.78,36.97,291645.0,36.006,36.2214,35.9963,36.1822,291645.0
2023-06-12 10:00:00,36.98,37.0,36.86,36.9,254173.0,36.192,36.2116,36.0746,36.1137,254173.0
2023-06-12 10:05:00,36.9,36.96,36.79,36.95,158295.0,36.1137,36.1724,36.006,36.1626,158295.0
2023-06-12 10:10:00,36.95,37.02,36.9,37.02,196141.0,36.1626,36.2311,36.1137,36.2311,196141.0
2023-06-12 10:15:00,37.02,37.02,36.92,36.98,167843.0,36.2311,36.2311,36.1333,36.192,167843.0
2023-06-12 10:20:00,36.98,36.99,36.78,36.8,109484.0,36.192,36.2018,35.9963,36.0158,109484.0
2023-06-12 10:25:00,36.8,36.88,36.73,36.86,134927.0,36.0158,36.0941,35.9473,36.0746,134927.0
2023-06-12 10:30:00,36.85,36.85,36.76,36.76,112132.0,36.0648,36.0648,35.9767,35.9767,112132.0
2023-06-12 10:35:00,36.76,36.76,36.59,36.65,431565.0,35.9767,35.9767,35.8103,35.869,431565.0
2023-06-12 10:40:00,36.64,36.69,36.62,36.68,102241.0,35.8592,35.9082,35.8397,35.8984,102241.0
2023-06-12 10:45:00,36.69,36.72,36.64,36.68,241224.0,35.9082,35.9375,35.8592,35.8984,241224.0
2023-06-12 10:50:00,36.68,36.77,36.67,36.76,216734.0,35.8984,35.9865,35.8886,35.9767,216734.0
2023-06-12 10:55:00,36.77,36.89,36.76,36.86,123848.0,35.9865,36.1039,35.9767,36.0746,123848.0
2023-06-12 11:00:00,36.88,36.91,36.8,36.83,156458.0,36.0941,36.1235,36.0158,36.0452,156458.0
2023-06-12 11:05:00,36.83,36.95,36.83,36.89,313550.0,36.0452,36.1626,36.0452,36.1039,313550.0
2023-06-12 11:10:00,36.89,36.91,36.84,36.87,113424.0,36.1039,36.1235,36.055,36.0843,113424.0
2023-06-12 11:15:00,36.87,36.88,36.78,36.83,118561.0,36.0843,36.0941,35.9963,36.0452,118561.0
2023-06-12 11:20:00,36.83,36.83,36.73,36.76,72729.0,36.0452,36.0452,35.9473,35.9767,72729.0
2023-06-12 11:25:00,36.76,36.81,36.75,36.77,74964.0,35.9767,36.0256,35.9669,35.9865,74964.0
2023-06-12 11:30:00,36.77,36.82,36.75,36.79,82721.0,35.9865,36.0354,35.9669,36.006,82721.0
2023-06-12 11:35:00,36.79,36.81,36.7,36.77,189726.0,36.006,36.0256,35.918,35.9865,189726.0
2023-06-12 11:40:00,36.77,36.8,36.72,36.75,142403.0,35.9865,36.0158,35.9375,35.9669,142403.0
2023-06-12 11:45:00,36.74,36.78,36.72,36.76,73356.0,35.9571,35.9963,35.9375,35.9767,73356.0
2023-06-12 11:50:00,36.76,36.8,36.74,36.75,65556.0,35.9767,36.0158,35.9571,35.9669,65556.0
2023-06-12 11:55:00,36.74,36.77,36.72,36.77,83112.0,35.9571,35.9865,35.9375,35.9865,83112.0
2023-06-12 12:00:00,36.77,36.8,36.73,36.75,99973.0,35.9865,36.0158,35.9473,35.9669,99973.0
2023-06-12 12:05:00,36.75,36.77,36.7,36.73,63503.0,35.9669,35.9865,35.918,35.9473,63503.0
2023-06-12 12:10:00,36.72,36.79,36.7,36.76,113878.0,35.9375,36.006,35.918,35.9767,113878.0
2023-06-12 12:15:00,36.76,36.81,36.76,36.8,70829.0,35.9767,36.0256,35.9767,36.0158,70829.0
2023-06-12 12:20:00,36.8,36.85,36.77,36.8,113079.0,36.0158,36.0648,35.9865,36.0158,113079.0
2023-06-12 12:25:00,36.79,36.85,36.77,36.81,61170.0,36.006,36.0648,35.9865,36.0256,61170.0
2023-06-12 12:30:00,36.82,36.83,36.77,36.79,52182.0,36.0354,36.0452,35.9865,36.006,52182.0
2023-06-12 12:35:00,36.78,36.82,36.77,36.8,31092.0,35.9963,36.0354,35.9865,36.0158,31092.0
2023-06-12 12:40:00,36.8,36.8,36.73,36.73,41407.0,36.0158,36.0158,35.9473,35.9473,41407.0
2023-06-12 12:45:00,36.73,36.74,36.7,36.7,54800.0,35.9473,35.9571,35.918,35.918,54800.0
2023-06-12 12:50:00,36.7,36.73,36.68,36.73,57050.0,35.918,35.9473,35.8984,35.9473,57050.0
2023-06-12 12:55:00,36.73,36.8,36.72,36.77,47948.0,35.9473,36.0158,35.9375,35.9865,47948.0
2023-06-12 13:00:00,36.77,36.8,36.76,36.77,36355.0,35.9865,36.0158,35.9767,35.9865,36355.0
2023-06-12 13:05:00,36.77,36.78,36.74,36.76,60210.0,35.9865,35.9963,35.9571,35.9767,60210.0
2023-06-12 13:10:00,36.76,36.77,36.73,36.73,35695.0,35.9767,35.9865,35.9473,35.9473,35695.0
2023-06-12 13:15:00,36.73,36.73,36.68,36.7,40347.0,35.9473,35.9473,35.8984,35.918,40347.0
2023-06-12 13:20:00,36.7,36.72,36.66,36.71,58619.0,35.918,35.9375,35.8788,35.9277,58619.0
2023-06-12 13:25:00,36.72,36.73,36.69,36.7,41457.0,35.9375,35.9473,35.9082,35.918,41457.0
2023-06-12 13:30:00,36.7,36.71,36.66,36.66,33662.0,35.918,35.9277,35.8788,35.8788,33662.0
2023-06-12 13:35:00,36.66,36.68,36.63,36.66,70259.0,35.8788,35.8984,35.8495,35.8788,70259.0
2023-06-12 13:40:00,36.66,36.67,36.64,36.66,38840.0,35.8788,35.8886,35.8592,35.8788,38840.0
2023-06-12 13:45:00,36.66,36.73,36.65,36.68,86572.0,35.8788,35.9473,35.869,35.8984,86572.0
2023-06-12 13:50:00,36.67,36.68,36.64,36.65,66633.0,35.8886,35.8984,35.8592,35.869,66633.0
2023-06-12 13:55:00,36.65,36.66,36.63,36.65,47537.0,35.869,35.8788,35.8495,35.869,47537.0
2023-06-12 14:00:00,36.64,36.67,36.63,36.63,83034.0,35.8592,35.8886,35.8495,35.8495,83034.0
2023-06-12 14:05:00,36.64,36.64,36.61,36.61,60725.0,35.8592,35.8592,35.8299,35.8299,60725.0
2023-06-12 14:10:00,36.62,36.62,36.53,36.54,120462.0,35.8397,35.8397,35.7516,35.7614,120462.0
2023-06-12 14:15:00,36.54,36.66,36.53,36.64,92243.0,35.7614,35.8788,35.7516,35.8592,92243.0
2023-06-12 14:20:00,36.65,36.66,36.61,36.66,55766.0,35.869,35.8788,35.8299,35.8788,55766.0
2023-06-12 14:25:00,36.66,36.69,36.65,36.65,72696.0,35.8788,35.9082,35.869,35.869,72696.0
2023-06-12 14:30:00,36.66,36.69,36.65,36.68,53418.0,35.8788,35.9082,35.869,35.8984,53418.0
2023-06-12 14:35:00,36.68,36.68,36.58,36.59,84600.0,35.8984,35.8984,35.8005,35.8103,84600.0
2023-06-12 14:40:00,36.59,36.61,36.58,36.6,53236.0,35.8103,35.8299,35.8005,35.8201,53236.0
2023-06-12 14:45:00,36.6,36.66,36.59,36.66,46503.0,35.8201,35.8788,35.8103,35.8788,46503.0
2023-06-12 14:50:00,36.66,36.67,36.61,36.67,184984.0,35.8788,35.8886,35.8299,35.8886,184984.0
2023-06-12 14:55:00,36.66,36.73,36.65,36.69,77972.0,35.8788,35.9473,35.869,35.9082,77972.0
2023-06-12 15:00:00,36.7,36.75,36.68,36.74,107766.0,35.918,35.9669,35.8984,35.9571,107766.0
2023-06-12 15:05:00,36.74,36.74,36.68,36.73,84799.0,35.9571,35.9571,35.8984,35.9473,84799.0
2023-06-12 15:10:00,36.72,36.84,36.72,36.81,108216.0,35.9375,36.055,35.9375,36.0256,108216.0
2023-06-12 15:15:00,36.82,36.86,36.78,36.79,200904.0,36.0354,36.0746,35.9963,36.006,200904.0
2023-06-12 15:20:00,36.79,36.81,36.75,36.78,104588.0,36.006,36.0256,35.9669,35.9963,104588.0
2023-06-12 15:25:00,36.79,36.85,36.77,36.82,154413.0,36.006,36.0648,35.9865,36.0354,154413.0
2023-06-12 15:30:00,36.82,36.83,36.75,36.76,113066.0,36.0354,36.0452,35.9669,35.9767,113066.0
2023-06-12 15:35:00,36.76,36.79,36.73,36.78,250759.0,35.9767,36.006,35.9473,35.9963,250759.0
2023-06-12 15:40:00,36.78,36.83,36.75,36.76,192532.0,35.9963,36.0452,35.9669,35.9767,192532.0
2023-06-12 15:45:00,36.75,36.76,36.68,36.71,253151.0,35.9669,35.9767,35.8984,35.9277,253151.0
2023-06-12 15:50:00,36.71,36.74,36.62,36.63,547377.0,35.9277,35.9571,35.8397,35.8495,547377.0
2023-06-12 15:55:00,36.63,36.69,36.62,36.68,899564.0,35.8495,35.9082,35.8397,35.8984,899564.0
2023-06-13 09:30:00,36.96,37.19,36.96,37.17,347881.0,36.1724,36.3975,36.1724,36.3779,347881.0
2023-06-13 09:35:00,37.18,37.34,37.12,37.34,289084.0,36.3877,36.5443,36.329,36.5443,289084.0
2023-06-13 09:40:00,37.33,37.39,37.23,37.34,162269.0,36.5345,36.5933,36.4367,36.5443,162269.0
2023-06-13 09:45:00,37.35,37.49,37.34,37.43,261289.0,36.5541,36.6911,36.5443,36.6324,261289.0
2023-06-13 09:50:00,37.43,37.46,37.3,37.3,136896.0,36.6324,36.6618,36.5052,36.5052,136896.0
2023-06-13 09:55:00,37.3,37.32,37.18,37.25,153142.0,36.5052,36.5247,36.3877,36.4562,153142.0
2023-06-13 10:00:00,37.25,37.3,37.18,37.3,134726.0,36.4562,36.5052,36.3877,36.5052,134726.0
2023-06-13 10:05:00,37.3,37.35,37.22,37.3,125311.0,36.5052,36.5541,36.4269,36.5052,125311.0
2023-06-13 10:10:00,37.3,37.31,37.18,37.27,147503.0,36.5052,36.515,36.3877,36.4758,147503.0
2023-06-13 10:15:00,37.27,37.3,37.15,37.18,101756.0,36.4758,36.5052,36.3584,36.3877,101756.0
2023-06-13 10:20:00,37.18,37.29,37.17,37.26,132677.0,36.3877,36.4954,36.3779,36.466,132677.0
2023-06-13 10:25:00,37.25,37.36,37.25,37.32,156752.0,36.4562,36.5639,36.4562,36.5247,156752.0
2023-06-13 10:30:00,37.32,37.34,37.12,37.23,202090.0,36.5247,36.5443,36.329,36.4367,202090.0
2023-06-13 10:35:00,37.22,37.26,37.17,37.18,117906.0,36.4269,36.466,36.3779,36.3877,117906.0
2023-06-13 10:40:00,37.17,37.22,37.15,37.18,95360.0,36.3779,36.4269,36.3584,36.3877,95360.0
2023-06-13 10:45:00,37.18,37.25,37.16,37.24,51407.0,36.3877,36.4562,36.3682,36.4465,51407.0
2023-06-13 10:50:00,37.25,37.27,37.22,37.24,70201.0,36.4562,36.4758,36.4269,36.4465,70201.0
2023-06-13 10:55:00,37.25,37.28,37.23,37.23,62358.0,36.4562,36.4856,36.4367,36.4367,62358.0
2023-06-13 11:00:00,37.23,37.29,37.23,37.25,61954.0,36.4367,36.4954,36.4367,36.4562,61954.0
2023-06-13 11:05:00,37.26,37.27,37.21,37.25,50109.0,36.466,36.4758,36.4171,36.4562,50109.0
2023-06-13 11:10:00,37.26,37.34,37.25,37.34,104985.0,36.466,36.5443,36.4562,36.5443,104985.0
2023-06-13 11:15:00,37.34,37.39,37.33,37.34,63788.0,36.5443,36.5933,36.5345,36.5443,63788.0
2023-06-13 11:20:00,37.33,37.38,37.32,37.34,61286.0,36.5345,36.5835,36.5247,36.5443,61286.0
2023-06-13 11:25:00,37.34,37.36,37.29,37.31,49146.0,36.5443,36.5639,36.4954,36.515,49146.0
2023-06-13 11:30:00,37.32,37.35,37.3,37.34,66985.0,36.5247,36.5541,36.5052,36.5443,66985.0
2023-06-13 11:35:00,37.34,37.36,37.23,37.23,54852.0,36.5443,36.5639,36.4367,36.4367,54852.0
2023-06-13 11:40:00,37.23,37.3,37.21,37.27,68712.0,36.4367,36.5052,36.4171,36.4758,68712.0
2023-06-13 11:45:00,37.27,37.29,37.24,37.25,47523.0,36.4758,36.4954,36.4465,36.4562,47523.0
2023-06-13 11:50:00,37.25,37.32,37.24,37.3,44361.0,36.4562,36.5247,36.4465,36.5052,44361.0
2023-06-13 11:55:00,37.3,37.33,37.21,37.22,68055.0,36.5052,36.5345,36.4171,36.4269,68055.0
2023-06-13 12:00:00,37.22,37.22,37.15,37.2,61011.0,36.4269,36.4269,36.3584,36.4073,61011.0
2023-06-13 12:05:00,37.2,37.26,37.19,37.22,30174.0,36.4073,36.466,36.3975,36.4269,30174.0
2023-06-13 12:10:00,37.22,37.26,37.18,37.19,36985.0,36.4269,36.466,36.3877,36.3975,36985.0
2023-06-13 12:15:00,37.19,37.28,37.18,37.26,33740.0,36.3975,36.4856,36.3877,36.466,33740.0
2023-06-13 12:20:00,37.27,37.3,37.25,37.28,24954.0,36.4758,36.5052,36.4562,36.4856,24954.0
2023-06-13 12:25:00,37.29,37.29,37.24,37.26,31703.0,36.4954,36.4954,36.4465,36.466,31703.0
2023-06-13 12:30:00,37.25,37.33,37.23,37.33,80601.0,36.4562,36.5345,36.4367,36.5345,80601.0
2023-06-13 12:35:00,37.34,37.41,37.33,37.38,89139.0,36.5443,36.6128,36.5345,36.5835,89139.0
2023-06-13 12:40:00,37.38,37.4,37.33,37.36,115030.0,36.5835,36.603,36.5345,36.5639,115030.0
2023-06-13 12:45:00,37.37,37.41,37.33,37.41,103768.0,36.5737,36.6128,36.5345,36.6128,103768.0
2023-06-13 12:50:00,37.4,37.46,37.39,37.45,115489.0,36.603,36.6618,36.5933,36.652,115489.0
2023-06-13 12:55:00,37.46,37.5,37.45,37.48,188125.0,36.6618,36.7009,36.652,36.6813,188125.0
2023-06-13 13:00:00,37.48,37.59,37.46,37.58,321832.0,36.6813,36.789,36.6618,36.7792,321832.0
2023-06-13 13:05:00,37.58,37.63,37.5,37.53,122219.0,36.7792,36.8281,36.7009,36.7303,122219.0
2023-06-13 13:10:00,37.52,37.57,37.48,37.56,106421.0,36.7205,36.7694,36.6813,36.7596,106421.0
2023-06-13 13:15:00,37.57,37.6,37.55,37.59,69812.0,36.7694,36.7988,36.7498,36.789,69812.0
2023-06-13 13:20:00,37.59,37.61,37.56,37.59,116777.0,36.789,36.8086,36.7596,36.789,116777.0
2023-06-13 13:25:00,37.59,37.66,37.55,37.64,117707.0,36.789,36.8575,36.7498,36.8379,117707.0
2023-06-13 13:30:00,37.65,37.66,37.59,37.61,109278.0,36.8477,36.8575,36.789,36.8086,109278.0
2023-06-13 13:35:00,37.6,37.62,37.57,37.61,80008.0,36.7988,36.8184,36.7694,36.8086,80008.0
2023-06-13 13:40:00,37.6,37.77,37.6,37.77,268289.0,36.7988,36.9652,36.7988,36.9652,268289.0
2023-06-13 13:45:00,37.77,37.82,37.74,37.79,360356.0,36.9652,37.0141,36.9358,36.9847,360356.0
2023-06-13 13:50:00,37.78,37.79,37.65,37.69,105084.0,36.9749,36.9847,36.8477,36.8869,105084.0
2023-06-13 13:55:00,37.7,37.77,37.69,37.77,118588.0,36.8967,36.9652,36.8869,36.9652,118588.0
2023-06-13 14:00:00,37.77,37.81,37.75,37.8,72218.0,36.9652,37.0043,36.9456,36.9945,72218.0
2023-06-13 14:05:00,37.8,37.82,37.77,37.8,97400.0,36.9945,37.0141,36.9652,36.9945,97400.0
2023-06-13 14:10:00,37.79,37.84,37.75,37.8,219415.0,36.9847,37.0337,36.9456,36.9945,219415.0
2023-06-13 14:15:00,37.8,37.81,37.75,37.79,119846.0,36.9945,37.0043,36.9456,36.9847,119846.0
2023-06-13 14:20:00,37.8,37.81,37.74,37.78,126983.0,36.9945,37.0043,36.9358,36.9749,126983.0
2023-06-13 14:25:00,37.78,37.79,37.64,37.66,106595.0,36.9749,36.9847,36.8379,36.8575,106595.0
2023-06-13 14:30:00,37.66,37.68,37.63,37.64,83246.0,36.8575,36.8771,36.8281,36.8379,83246.0
2023-06-13 14:35:00,37.65,37.66,37.59,37.64,109433.0,36.8477,36.8575,36.789,36.8379,109433.0
2023-06-13 14:40:00,37.64,37.67,37.58,37.61,89715.0,36.8379,36.8673,36.7792,36.8086,89715.0
2023-06-13 14:45:00,37.61,37.66,37.59,37.63,66150.0,36.8086,36.8575,36.789,36.8281,66150.0
2023-06-13 14:50:00,37.63,37.66,37.61,37.66,63611.0,36.8281,36.8575,36.8086,36.8575,63611.0
2023-06-13 14:55:00,37.66,37.7,37.65,37.68,55158.0,36.8575,36.8967,36.8477,36.8771,55158.0
2023-06-13 15:00:00,37.68,37.71,37.67,37.7,68983.0,36.8771,36.9064,36.8673,36.8967,68983.0
2023-06-13 15:05:00,37.7,37.71,37.66,37.68,80474.0,36.8967,36.9064,36.8575,36.8771,80474.0
2023-06-13 15:10:00,37.68,37.72,37.67,37.7,57188.0,36.8771,36.9162,36.8673,36.8967,57188.0
2023-06-13 15:15:00,37.7,37.73,37.68,37.73,96655.0,36.8967,36.926,36.8771,36.926,96655.0
2023-06-13 15:20:00,37.73,37.75,37.7,37.72,71109.0,36.926,36.9456,36.8967,36.9162,71109.0
2023-06-13 15:25:00,37.72,37.73,37.67,37.68,78566.0,36.9162,36.926,36.8673,36.8771,78566.0
2023-06-13 15:30:00,37.68,37.7,37.62,37.64,86313.0,36.8771,36.8967,36.8184,36.8379,86313.0
2023-06-13 15:35:00,37.64,37.66,37.56,37.57,120943.0,36.8379,36.8575,36.7596,36.7694,120943.0
2023-06-13 15:40:00,37.58,37.64,37.5,37.52,240772.0,36.7792,36.8379,36.7009,36.7205,240772.0
2023-06-13 15:45:00,37.52,37.53,37.47,37.51,231552.0,36.7205,36.7303,36.6716,36.7107,231552.0
2023-06-13 15:50:00,37.5,37.55,37.47,37.54,325171.0,36.7009,36.7498,36.6716,36.7401,325171.0
2023-06-13 15:55:00,37.54,37.66,37.52,37.64,1062789.0,36.7401,36.8575,36.7205,36.8379,1062789.0
2023-06-14 09:30:00,37.84,37.97,37.72,37.93,250519.0,37.0337,37.1609,36.9162,37.1218,250519.0
2023-06-14 09:35:00,37.93,37.96,37.79,37.82,172471.0,37.1218,37.1511,36.9847,37.0141,172471.0
2023-06-14 09:40:00,37.81,37.9,37.7,37.87,284861.0,37.0043,37.0924,36.8967,37.063,284861.0
2023-06-14 09:45:00,37.87,37.95,37.78,37.82,133933.0,37.063,37.1413,36.9749,37.0141,133933.0
2023-06-14 09:50:00,37.82,37.93,37.76,37.82,128139.0,37.0141,37.1218,36.9554,37.0141,128139.0
2023-06-14 09:55:00,37.81,37.88,37.75,37.88,98592.0,37.0043,37.0728,36.9456,37.0728,98592.0
2023-06-14 10:00:00,37.88,37.91,37.82,37.9,86303.0,37.0728,37.1022,37.0141,37.0924,86303.0
2023-06-14 10:05:00,37.89,37.91,37.81,37.86,73137.0,37.0826,37.1022,37.0043,37.0532,73137.0
2023-06-14 10:10:00,37.88,37.89,37.82,37.83,159535.0,37.0728,37.0826,37.0141,37.0239,159535.0
2023-06-14 10:15:00,37.84,37.9,37.82,37.83,82671.0,37.0337,37.0924,37.0141,37.0239,82671.0
2023-06-14 10:20:00,37.83,37.86,37.75,37.86,105434.0,37.0239,37.0532,36.9456,37.0532,105434.0
2023-06-14 10:25:00,37.85,37.85,37.75,37.77,106420.0,37.0435,37.0435,36.9456,36.9652,106420.0
2023-06-14 10:30:00,37.78,37.83,37.76,37.78,165072.0,36.9749,37.0239,36.9554,36.9749,165072.0
2023-06-14 10:35:00,37.79,37.79,37.74,37.78,180893.0,36.9847,36.9847,36.9358,36.9749,180893.0
2023-06-14 10:40:00,37.77,37.85,37.73,37.79,148844.0,36.9652,37.0435,36.926,36.9847,148844.0
2023-06-14 10:45:00,37.77,37.84,37.77,37.83,81482.0,36.9652,37.0337,36.9652,37.0239,81482.0
2023-06-14 10:50:00,37.83,37.85,37.8,37.82,83584.0,37.0239,37.0435,36.9945,37.0141,83584.0
2023-06-14 10:55:00,37.82,37.85,37.81,37.83,57350.0,37.0141,37.0435,37.0043,37.0239,57350.0
2023-06-14 11:00:00,37.84,37.87,37.82,37.84,142836.0,37.0337,37.063,37.0141,37.0337,142836.0
2023-06-14 11:05:00,37.84,37.84,37.75,37.77,95454.0,37.0337,37.0337,36.9456,36.9652,95454.0
2023-06-14 11:10:00,37.77,37.8,37.75,37.79,92834.0,36.9652,36.9945,36.9456,36.9847,92834.0
2023-06-14 11:15:00,37.79,37.9,37.78,37.9,100705.0,36.9847,37.0924,36.9749,37.0924,100705.0
2023-06-14 11:20:00,37.91,37.93,37.83,37.87,142514.0,37.1022,37.1218,37.0239,37.063,142514.0
2023-06-14 11:25:00,37.87,37.92,37.84,37.91,59846.0,37.063,37.112,37.0337,37.1022,59846.0
2023-06-14 11:30:00,37.91,37.93,37.81,37.82,107377.0,37.1022,37.1218,37.0043,37.0141,107377.0
2023-06-14 11:35:00,37.82,37.9,37.82,37.89,72688.0,37.0141,37.0924,37.0141,37.0826,72688.0
2023-06-14 11:40:00,37.88,37.93,37.87,37.87,57518.0,37.0728,37.1218,37.063,37.063,57518.0
2023-06-14 11:45:00,37.87,37.91,37.84,37.88,236184.0,37.063,37.1022,37.0337,37.0728,236184.0
2023-06-14 11:50:00,37.88,37.88,37.83,37.85,183213.0,37.0728,37.0728,37.0239,37.0435,183213.0
2023-06-14 11:55:00,37.85,37.85,37.77,37.78,84019.0,37.0435,37.0435,36.9652,36.9749,84019.0
2023-06-14 12:00:00,37.78,37.78,37.69,37.7,97657.0,36.9749,36.9749,36.8869,36.8967,97657.0
2023-06-14 12:05:00,37.7,37.71,37.65,37.66,82329.0,36.8967,36.9064,36.8477,36.8575,82329.0
2023-06-14 12:10:00,37.66,37.72,37.63,37.69,85758.0,36.8575,36.9162,36.8281,36.8869,85758.0
2023-06-14 12:15:00,37.69,37.74,37.67,37.72,79118.0,36.8869,36.9358,36.8673,36.9162,79118.0
2023-06-14 12:20:00,37.73,37.73,37.67,37.68,39711.0,36.926,36.926,36.8673,36.8771,39711.0
2023-06-14 12:25:00,37.68,37.68,37.61,37.62,100939.0,36.8771,36.8771,36.8086,36.8184,100939.0
2023-06-14 12:30:00,37.62,37.62,37.54,37.55,114609.0,36.8184,36.8184,36.7401,36.7498,114609.0
2023-06-14 12:35:00,37.54,37.55,37.48,37.51,177743.0,36.7401,36.7498,36.6813,36.7107,177743.0
2023-06-14 12:40:00,37.5,37.52,37.43,37.44,216016.0,36.7009,36.7205,36.6324,36.6422,216016.0
2023-06-14 12:45:00,37.44,37.53,37.43,37.47,140036.0,36.6422,36.7303,36.6324,36.6716,140036.0
2023-06-14 12:50:00,37.46,37.53,37.44,37.52,78444.0,36.6618,36.7303,36.6422,36.7205,78444.0
2023-06-14 12:55:00,37.52,37.56,37.52,37.52,65500.0,36.7205,36.7596,36.7205,36.7205,65500.0
2023-06-14 13:00:00,37.51,37.51,37.47,37.47,41333.0,36.7107,36.7107,36.6716,36.6716,41333.0
2023-06-14 13:05:00,37.47,37.47,37.42,37.45,174678.0,36.6716,36.6716,36.6226,36.652,174678.0
2023-06-14 13:10:00,37.45,37.45,37.36,37.39,38211.0,36.652,36.652,36.5639,36.5933,38211.0
2023-06-14 13:15:00,37.38,37.42,37.32,37.33,193027.0,36.5835,36.6226,36.5247,36.5345,193027.0
2023-06-14 13:20:00,37.33,37.35,37.3,37.33,108506.0,36.5345,36.5541,36.5052,36.5345,108506.0
2023-06-14 13:25:00,37.33,37.43,37.31,37.42,92005.0,36.5345,36.6324,36.515,36.6226,92005.0
2023-06-14 13:30:00,37.41,37.5,37.41,37.5,50868.0,36.6128,36.7009,36.6128,36.7009,50868.0
2023-06-14 13:35:00,37.5,37.59,37.49,37.58,121113.0,36.7009,36.789,36.6911,36.7792,121113.0
2023-06-14 13:40:00,37.58,37.58,37.44,37.44,113913.0,36.7792,36.7792,36.6422,36.6422,113913.0
2023-06-14 13:45:00,37.45,37.57,37.44,37.57,103151.0,36.652,36.7694,36.6422,36.7694,103151.0
2023-06-14 13:50:00,37.57,37.57,37.53,37.53,82601.0,36.7694,36.7694,36.7303,36.7303,82601.0
2023-06-14 13:55:00,37.52,37.54,37.51,37.52,38048.0,36.7205,36.7401,36.7107,36.7205,38048.0
2023-06-14 14:00:00,37.51,37.52,37.3,37.35,793829.0,36.7107,36.7205,36.5052,36.5541,793829.0
2023-06-14 14:05:00,37.34,37.34,37.11,37.19,285329.0,36.5443,36.5443,36.3192,36.3975,285329.0
2023-06-14 14:10:00,37.19,37.26,37.07,37.11,253724.0,36.3975,36.466,36.2801,36.3192,253724.0
2023-06-14 14:15:00,37.11,37.16,37.05,37.14,286963.0,36.3192,36.3682,36.2605,36.3486,286963.0
2023-06-14 14:20:00,37.12,37.19,37.07,37.12,182839.0,36.329,36.3975,36.2801,36.329,182839.0
2023-06-14 14:25:00,37.11,37.16,37.04,37.09,162964.0,36.3192,36.3682,36.2507,36.2997,162964.0
2023-06-14 14:30:00,37.08,37.18,37.05,37.09,198857.0,36.2899,36.3877,36.2605,36.2997,198857.0
2023-06-14 14:35:00,37.09,37.18,37.04,37.12,284192.0,36.2997,36.3877,36.2507,36.329,284192.0
2023-06-14 14:40:00,37.13,37.3,37.12,37.26,153864.0,36.3388,36.5052,36.329,36.466,153864.0
2023-06-14 14:45:00,37.27,37.39,37.22,37.38,224834.0,36.4758,36.5933,36.4269,36.5835,224834.0
2023-06-14 14:50:00,37.38,37.44,37.24,37.34,164485.0,36.5835,36.6422,36.4465,36.5443,164485.0
2023-06-14 14:55:00,37.33,37.46,37.3,37.41,152241.0,36.5345,36.6618,36.5052,36.6128,152241.0
2023-06-14 15:00:00,37.41,37.5,37.38,37.43,183411.0,36.6128,36.7009,36.5835,36.6324,183411.0
2023-06-14 15:05:00,37.43,37.65,37.42,37.65,256570.0,36.6324,36.8477,36.6226,36.8477,256570.0
2023-06-14 15:10:00,37.66,37.67,37.45,37.45,185378.0,36.8575,36.8673,36.652,36.652,185378.0
2023-06-14 15:15:00,37.45,37.47,37.3,37.37,186908.0,36.652,36.6716,36.5052,36.5737,186908.0
2023-06-14 15:20:00,37.36,37.5,37.35,37.47,89465.0,36.5639,36.7009,36.5541,36.6716,89465.0
2023-06-14 15:25:00,37.48,37.54,37.39,37.41,120111.0,36.6813,36.7401,36.5933,36.6128,120111.0
2023-06-14 15:30:00,37.41,37.43,37.32,37.41,155625.0,36.6128,36.6324,36.5247,36.6128,155625.0
2023-06-14 15:35:00,37.41,37.46,37.39,37.44,89389.0,36.6128,36.6618,36.5933,36.6422,89389.0
2023-06-14 15:40:00,37.44,37.45,37.36,37.36,153317.0,36.6422,36.652,36.5639,36.5639,153317.0
2023-06-14 15:45:00,37.36,37.37,37.24,37.26,267146.0,36.5639,36.5737,36.4465,36.466,267146.0
2023-06-14 15:50:00,37.25,37.29,37.17,37.27,376261.0,36.4562,36.4954,36.3779,36.4758,376261.0
2023-06-14 15:55:00,37.27,37.38,37.26,37.37,449485.0,36.4758,36.5835,36.466,36.5737,449485.0
2023-06-15 09:30:00,37.19,37.45,37.18,37.36,264214.0,36.3975,36.652,36.3877,36.5639,264214.0
2023-06-15 09:35:00,37.35,37.63,37.3,37.61,104614.0,36.5541,36.8281,36.5052,36.8086,104614.0
2023-06-15 09:40:00,37.59,37.64,37.43,37.48,125399.0,36.789,36.8379,36.6324,36.6813,125399.0
2023-06-15 09:45:00,37.52,37.59,37.48,37.59,115514.0,36.7205,36.789,36.6813,36.789,115514.0
2023-06-15 09:50:00,37.6,37.8,37.6,37.72,251375.0,36.7988,36.9945,36.7988,36.9162,251375.0
2023-06-15 09:55:00,37.71,37.87,37.7,37.86,220688.0,36.9064,37.063,36.8967,37.0532,220688.0
2023-06-15 10:00:00,37.86,37.9,37.76,37.8,154824.0,37.0532,37.0924,36.9554,36.9945,154824.0
2023-06-15 10:05:00,37.8,37.82,37.68,37.72,125074.0,36.9945,37.0141,36.8771,36.9162,125074.0
2023-06-15 10:10:00,37.71,37.79,37.69,37.76,85290.0,36.9064,36.9847,36.8869,36.9554,85290.0
2023-06-15 10:15:00,37.75,37.75,37.63,37.68,124575.0,36.9456,36.9456,36.8281,36.8771,124575.0
2023-06-15 10:20:00,37.68,37.74,37.64,37.71,96667.0,36.8771,36.9358,36.8379,36.9064,96667.0
2023-06-15 10:25:00,37.71,37.8,37.7,37.75,183959.0,36.9064,36.9945,36.8967,36.9456,183959.0
2023-06-15 10:30:00,37.74,37.74,37.6,37.64,138532.0,36.9358,36.9358,36.7988,36.8379,138532.0
2023-06-15 10:35:00,37.63,37.64,37.54,37.56,135337.0,36.8281,36.8379,36.7401,36.7596,135337.0
2023-06-15 10:40:00,37.55,37.66,37.53,37.61,81075.0,36.7498,36.8575,36.7303,36.8086,81075.0
2023-06-15 10:45:00,37.61,37.68,37.59,37.62,112416.0,36.8086,36.8771,36.789,36.8184,112416.0
2023-06-15 10:50:00,37.62,37.62,37.53,37.59,80968.0,36.8184,36.8184,36.7303,36.789,80968.0
2023-06-15 10:55:00,37.58,37.65,37.57,37.6,126187.0,36.7792,36.8477,36.7694,36.7988,126187.0
2023-06-15 11:00:00,37.61,37.63,37.53,37.59,107815.0,36.8086,36.8281,36.7303,36.789,107815.0
2023-06-15 11:05:00,37.59,37.65,37.56,37.65,98836.0,36.789,36.8477,36.7596,36.8477,98836.0
2023-06-15 11:10:00,37.65,37.72,37.61,37.69,120799.0,36.8477,36.9162,36.8086,36.8869,120799.0
2023-06-15 11:15:00,37.7,37.76,37.69,37.72,55945.0,36.8967,36.9554,36.8869,36.9162,55945.0
2023-06-15 11:20:00,37.72,37.79,37.7,37.73,89238.0,36.9162,36.9847,36.8967,36.926,89238.0
2023-06-15 11:25:00,37.73,37.74,37.69,37.74,62645.0,36.926,36.9358,36.8869,36.9358,62645.0
2023-06-15 11:30:00,37.73,37.75,37.67,37.7,134277.0,36.926,36.9456,36.8673,36.8967,134277.0
2023-06-15 11:35:00,37.71,37.72,37.68,37.71,78037.0,36.9064,36.9162,36.8771,36.9064,78037.0
2023-06-15 11:40:00,37.71,37.72,37.65,37.69,115543.0,36.9064,36.9162,36.8477,36.8869,115543.0
2023-06-15 11:45:00,37.69,37.69,37.5,37.53,229976.0,36.8869,36.8869,36.7009,36.7303,229976.0
2023-06-15 11:50:00,37.53,37.6,37.49,37.58,96429.0,36.7303,36.7988,36.6911,36.7792,96429.0
2023-06-15 11:55:00,37.58,37.71,37.53,37.66,216531.0,36.7792,36.9064,36.7303,36.8575,216531.0
2023-06-15 12:00:00,37.66,37.78,37.63,37.71,687029.0,36.8575,36.9749,36.8281,36.9064,687029.0
2023-06-15 12:05:00,37.73,38.01,37.61,37.77,1088823.0,36.926,37.2,36.8086,36.9652,1088823.0
2023-06-15 12:10:00,37.77,37.77,37.62,37.66,234788.0,36.9652,36.9652,36.8184,36.8575,234788.0
2023-06-15 12:15:00,37.65,37.72,37.6,37.71,138978.0,36.8477,36.9162,36.7988,36.9064,138978.0
2023-06-15 12:20:00,37.7,37.84,37.7,37.79,136791.0,36.8967,37.0337,36.8967,36.9847,136791.0
2023-06-15 12:25:00,37.78,37.79,37.69,37.73,97768.0,36.9749,36.9847,36.8869,36.926,97768.0
2023-06-15 12:30:00,37.74,37.83,37.72,37.83,423949.0,36.9358,37.0239,36.9162,37.0239,423949.0
2023-06-15 12:35:00,37.82,38.0,37.82,38.0,318525.0,37.0141,37.1903,37.0141,37.1903,318525.0
2023-06-15 12:40:00,38.0,38.12,37.98,38.09,310155.0,37.1903,37.3077,37.1707,37.2783,310155.0
2023-06-15 12:45:00,38.08,38.1,37.97,38.01,199095.0,37.2686,37.2881,37.1609,37.2,199095.0
2023-06-15 12:50:00,38.02,38.04,37.97,38.04,126620.0,37.2098,37.2294,37.1609,37.2294,126620.0
2023-06-15 12:55:00,38.04,38.04,37.98,38.01,142944.0,37.2294,37.2294,37.1707,37.2,142944.0
2023-06-15 13:00:00,38.01,38.05,37.98,37.98,64452.0,37.2,37.2392,37.1707,37.1707,64452.0
2023-06-15 13:05:00,37.98,37.99,37.87,37.9,128320.0,37.1707,37.1805,37.063,37.0924,128320.0
2023-06-15 13:10:00,37.91,37.95,37.86,37.88,124810.0,37.1022,37.1413,37.0532,37.0728,124810.0
2023-06-15 13:15:00,37.87,37.9,37.86,37.87,45701.0,37.063,37.0924,37.0532,37.063,45701.0
2023-06-15 13:20:00,37.88,37.96,37.86,37.95,56046.0,37.0728,37.1511,37.0532,37.1413,56046.0
2023-06-15 13:25:00,37.95,37.98,37.92,37.97,74606.0,37.1413,37.1707,37.112,37.1609,74606.0
2023-06-15 13:30:00,37.97,38.01,37.96,38.01,73833.0,37.1609,37.2,37.1511,37.2,73833.0
2023-06-15 13:35:00,38.01,38.01,37.94,37.97,87807.0,37.2,37.2,37.1315,37.1609,87807.0
2023-06-15 13:40:00,37.97,38.0,37.93,37.98,82439.0,37.1609,37.1903,37.1218,37.1707,82439.0
2023-06-15 13:45:00,37.98,38.03,37.98,38.02,55319.0,37.1707,37.2196,37.1707,37.2098,55319.0
2023-06-15 13:50:00,38.02,38.03,37.99,38.01,49253.0,37.2098,37.2196,37.1805,37.2,49253.0
2023-06-15 13:55:00,38.01,38.05,38.01,38.03,59726.0,37.2,37.2392,37.2,37.2196,59726.0
2023-06-15 14:00:00,38.04,38.05,38.01,38.02,80390.0,37.2294,37.2392,37.2,37.2098,80390.0
2023-06-15 14:05:00,38.02,38.03,37.95,37.97,89283.0,37.2098,37.2196,37.1413,37.1609,89283.0
2023-06-15 14:10:00,37.98,38.03,37.96,38.0,95665.0,37.1707,37.2196,37.1511,37.1903,95665.0
2023-06-15 14:15:00,38.0,38.05,37.98,38.01,77683.0,37.1903,37.2392,37.1707,37.2,77683.0
2023-06-15 14:20:00,38.02,38.05,37.99,38.03,68370.0,37.2098,37.2392,37.1805,37.2196,68370.0
2023-06-15 14:25:00,38.03,38.08,38.03,38.07,69311.0,37.2196,37.2686,37.2196,37.2588,69311.0
2023-06-15 14:30:00,38.08,38.18,38.08,38.16,149353.0,37.2686,37.3664,37.2686,37.3468,149353.0
2023-06-15 14:35:00,38.17,38.22,38.15,38.16,116293.0,37.3566,37.4056,37.3371,37.3468,116293.0
2023-06-15 14:40:00,38.17,38.21,38.14,38.19,133976.0,37.3566,37.3958,37.3273,37.3762,133976.0
2023-06-15 14:45:00,38.19,38.2,38.14,38.15,82886.0,37.3762,37.386,37.3273,37.3371,82886.0
2023-06-15 14:50:00,38.15,38.21,38.14,38.2,118097.0,37.3371,37.3958,37.3273,37.386,118097.0
2023-06-15 14:55:00,38.2,38.26,38.19,38.23,82930.0,37.386,37.4447,37.3762,37.4154,82930.0
2023-06-15 15:00:00,38.23,38.26,38.14,38.17,225452.0,37.4154,37.4447,37.3273,37.3566,225452.0
2023-06-15 15:05:00,38.17,38.2,38.15,38.17,64559.0,37.3566,37.386,37.3371,37.3566,64559.0
2023-06-15 15:10:00,38.17,38.19,38.12,38.19,81820.0,37.3566,37.3762,37.3077,37.3762,81820.0
2023-06-15 15:15:00,38.19,38.22,38.13,38.15,133716.0,37.3762,37.4056,37.3175,37.3371,133716.0
2023-06-15 15:20:00,38.16,38.18,38.13,38.14,97539.0,37.3468,37.3664,37.3175,37.3273,97539.0
2023-06-15 15:25:00,38.15,38.16,38.11,38.16,92755.0,37.3371,37.3468,37.2979,37.3468,92755.0
2023-06-15 15:30:00,38.16,38.16,38.1,38.11,136768.0,37.3468,37.3468,37.2881,37.2979,136768.0
2023-06-15 15:35:00,38.11,38.11,38.05,38.08,115647.0,37.2979,37.2979,37.2392,37.2686,115647.0
2023-06-15 15:40:00,38.08,38.15,38.07,38.09,155485.0,37.2686,37.3371,37.2588,37.2783,155485.0
2023-06-15 15:45:00,38.09,38.13,38.05,38.13,202728.0,37.2783,37.3175,37.2392,37.3175,202728.0
2023-06-15 15:50:00,38.13,38.18,38.05,38.05,382878.0,37.3175,37.3664,37.2392,37.2392,382878.0
2023-06-15 15:55:00,38.06,38.06,37.97,38.05,603709.0,37.249,37.249,37.1609,37.2392,603709.0
2023-06-16 09:30:00,38.12,38.25,37.93,38.08,1584136.0,37.3077,37.4349,37.1218,37.2686,1584136.0
2023-06-16 09:35:00,38.08,38.15,37.82,37.91,132946.0,37.2686,37.3371,37.0141,37.1022,132946.0
2023-06-16 09:40:00,37.93,38.0,37.74,37.8,271910.0,37.1218,37.1903,36.9358,36.9945,271910.0
2023-06-16 09:45:00,37.8,37.9,37.65,37.9,497403.0,36.9945,37.0924,36.8477,37.0924,497403.0
2023-06-16 09:50:00,37.91,37.99,37.83,37.83,97709.0,37.1022,37.1805,37.0239,37.0239,97709.0
2023-06-16 09:55:00,37.84,37.94,37.81,37.88,90043.0,37.0337,37.1315,37.0043,37.0728,90043.0
2023-06-16 10:00:00,37.88,37.97,37.86,37.97,120807.0,37.0728,37.1609,37.0532,37.1609,120807.0
2023-06-16 10:05:00,37.98,38.04,37.92,38.04,81018.0,37.1707,37.2294,37.112,37.2294,81018.0
2023-06-16 10:10:00,38.04,38.06,37.91,37.93,124756.0,37.2294,37.249,37.1022,37.1218,124756.0
2023-06-16 10:15:00,37.91,38.0,37.87,37.98,103101.0,37.1022,37.1903,37.063,37.1707,103101.0
2023-06-16 10:20:00,37.97,38.04,37.95,37.99,96828.0,37.1609,37.2294,37.1413,37.1805,96828.0
2023-06-16 10:25:00,37.99,38.04,37.89,38.04,144928.0,37.1805,37.2294,37.0826,37.2294,144928.0
2023-06-16 10:30:00,38.03,38.04,37.95,38.02,86446.0,37.2196,37.2294,37.1413,37.2098,86446.0
2023-06-16 10:35:00,38.02,38.03,37.91,37.94,78998.0,37.2098,37.2196,37.1022,37.1315,78998.0
2023-06-16 10:40:00,37.95,37.95,37.83,37.88,97978.0,37.1413,37.1413,37.0239,37.0728,97978.0
2023-06-16 10:45:00,37.88,37.91,37.81,37.87,128579.0,37.0728,37.1022,37.0043,37.063,128579.0
2023-06-16 10:50:00,37.87,37.89,37.85,37.89,50569.0,37.063,37.0826,37.0435,37.0826,50569.0
2023-06-16 10:55:00,37.88,37.9,37.83,37.88,77193.0,37.0728,37.0924,37.0239,37.0728,77193.0
2023-06-16 11:00:00,37.87,37.89,37.81,37.83,101648.0,37.063,37.0826,37.0043,37.0239,101648.0
2023-06-16 11:05:00,37.82,37.9,37.81,37.89,94050.0,37.0141,37.0924,37.0043,37.0826,94050.0
2023-06-16 11:10:00,37.89,37.97,37.87,37.96,61642.0,37.0826,37.1609,37.063,37.1511,61642.0
2023-06-16 11:15:00,37.95,37.97,37.91,37.95,119340.0,37.1413,37.1609,37.1022,37.1413,119340.0
2023-06-16 11:20:00,37.94,37.94,37.85,37.86,70925.0,37.1315,37.1315,37.0435,37.0532,70925.0
2023-06-16 11:25:00,37.86,37.93,37.82,37.86,112124.0,37.0532,37.1218,37.0141,37.0532,112124.0
2023-06-16 11:30:00,37.86,37.91,37.83,37.84,98361.0,37.0532,37.1022,37.0239,37.0337,98361.0
2023-06-16 11:35:00,37.83,37.83,37.71,37.73,78564.0,37.0239,37.0239,36.9064,36.926,78564.0
2023-06-16 11:40:00,37.73,37.81,37.73,37.79,76384.0,36.926,37.0043,36.926,36.9847,76384.0
2023-06-16 11:45:00,37.79,37.82,37.74,37.77,36189.0,36.9847,37.0141,36.9358,36.9652,36189.0
2023-06-16 11:50:00,37.77,37.78,37.74,37.77,40878.0,36.9652,36.9749,36.9358,36.9652,40878.0
2023-06-16 11:55:00,37.77,37.81,37.75,37.81,43057.0,36.9652,37.0043,36.9456,37.0043,43057.0
2023-06-16 12:00:00,37.81,37.86,37.79,37.85,37929.0,37.0043,37.0532,36.9847,37.0435,37929.0
2023-06-16 12:05:00,37.85,37.85,37.77,37.78,26454.0,37.0435,37.0435,36.9652,36.9749,26454.0
2023-06-16 12:10:00,37.79,37.82,37.78,37.79,35620.0,36.9847,37.0141,36.9749,36.9847,35620.0
2023-06-16 12:15:00,37.79,37.86,37.79,37.84,57358.0,36.9847,37.0532,36.9847,37.0337,57358.0
2023-06-16 12:20:00,37.84,37.89,37.81,37.89,37910.0,37.0337,37.0826,37.0043,37.0826,37910.0
2023-06-16 12:25:00,37.89,37.93,37.87,37.93,58384.0,37.0826,37.1218,37.063,37.1218,58384.0
2023-06-16 12:30:00,37.92,37.95,37.91,37.93,38245.0,37.112,37.1413,37.1022,37.1218,38245.0
2023-06-16 12:35:00,37.93,37.95,37.91,37.95,43462.0,37.1218,37.1413,37.1022,37.1413,43462.0
2023-06-16 12:40:00,37.95,37.97,37.94,37.94,44659.0,37.1413,37.1609,37.1315,37.1315,44659.0
2023-06-16 12:45:00,37.94,38.01,37.93,38.01,81572.0,37.1315,37.2,37.1218,37.2,81572.0
2023-06-16 12:50:00,38.01,38.02,37.97,38.01,41637.0,37.2,37.2098,37.1609,37.2,41637.0
2023-06-16 12:55:00,38.0,38.0,37.96,37.98,73417.0,37.1903,37.1903,37.1511,37.1707,73417.0
2023-06-16 13:00:00,37.99,38.06,37.98,38.05,77488.0,37.1805,37.249,37.1707,37.2392,77488.0
2023-06-16 13:05:00,38.05,38.05,37.95,37.97,61083.0,37.2392,37.2392,37.1413,37.1609,61083.0
2023-06-16 13:10:00,37.97,38.0,37.93,37.99,68310.0,37.1609,37.1903,37.1218,37.1805,68310.0
2023-06-16 13:15:00,37.99,38.0,37.96,38.0,35922.0,37.1805,37.1903,37.1511,37.1903,35922.0
2023-06-16 13:20:00,37.99,38.01,37.96,37.98,88921.0,37.1805,37.2,37.1511,37.1707,88921.0
2023-06-16 13:25:00,37.98,38.02,37.95,37.97,42088.0,37.1707,37.2098,37.1413,37.1609,42088.0
2023-06-16 13:30:00,37.97,37.98,37.94,37.94,42187.0,37.1609,37.1707,37.1315,37.1315,42187.0
2023-06-16 13:35:00,37.95,37.97,37.9,37.97,54249.0,37.1413,37.1609,37.0924,37.1609,54249.0
2023-06-16 13:40:00,37.97,38.0,37.95,37.97,44342.0,37.1609,37.1903,37.1413,37.1609,44342.0
2023-06-16 13:45:00,37.98,37.99,37.96,37.98,47247.0,37.1707,37.1805,37.1511,37.1707,47247.0
2023-06-16 13:50:00,37.98,37.99,37.97,37.97,19562.0,37.1707,37.1805,37.1609,37.1609,19562.0
2023-06-16 13:55:00,37.98,38.0,37.97,38.0,35052.0,37.1707,37.1903,37.1609,37.1903,35052.0
2023-06-16 14:00:00,37.99,38.02,37.95,37.96,56686.0,37.1805,37.2098,37.1413,37.1511,56686.0
2023-06-16 14:05:00,37.96,38.01,37.95,38.0,74018.0,37.1511,37.2,37.1413,37.1903,74018.0
2023-06-16 14:10:00,38.0,38.02,37.97,37.98,24840.0,37.1903,37.2098,37.1609,37.1707,24840.0
2023-06-16 14:15:00,37.98,37.99,37.96,37.99,53975.0,37.1707,37.1805,37.1511,37.1805,53975.0
2023-06-16 14:20:00,37.98,37.99,37.95,37.98,42937.0,37.1707,37.1805,37.1413,37.1707,42937.0
2023-06-16 14:25:00,37.98,37.99,37.95,37.98,52016.0,37.1707,37.1805,37.1413,37.1707,52016.0
2023-06-16 14:30:00,37.98,37.98,37.93,37.96,69579.0,37.1707,37.1707,37.1218,37.1511,69579.0
2023-06-16 14:35:00,37.96,38.01,37.95,37.98,60044.0,37.1511,37.2,37.1413,37.1707,60044.0
2023-06-16 14:40:00,37.98,38.0,37.97,37.98,74252.0,37.1707,37.1903,37.1609,37.1707,74252.0
2023-06-16 14:45:00,37.98,38.0,37.97,37.98,45281.0,37.1707,37.1903,37.1609,37.1707,45281.0
2023-06-16 14:50:00,37.98,38.02,37.97,37.99,85458.0,37.1707,37.2098,37.1609,37.1805,85458.0
2023-06-16 14:55:00,37.99,38.0,37.94,37.96,81333.0,37.1805,37.1903,37.1315,37.1511,81333.0
2023-06-16 15:00:00,37.97,37.97,37.91,37.95,75985.0,37.1609,37.1609,37.1022,37.1413,75985.0
2023-06-16 15:05:00,37.95,37.97,37.9,37.93,45888.0,37.1413,37.1609,37.0924,37.1218,45888.0
2023-06-16 15:10:00,37.92,37.93,37.84,37.87,132387.0,37.112,37.1218,37.0337,37.063,132387.0
2023-06-16 15:15:00,37.87,37.91,37.84,37.9,125493.0,37.063,37.1022,37.0337,37.0924,125493.0
2023-06-16 15:20:00,37.9,37.96,37.89,37.93,123784.0,37.0924,37.1511,37.0826,37.1218,123784.0
2023-06-16 15:25:00,37.93,37.94,37.89,37.93,102005.0,37.1218,37.1315,37.0826,37.1218,102005.0
2023-06-16 15:30:00,37.93,37.98,37.9,37.91,151633.0,37.1218,37.1707,37.0924,37.1022,151633.0
2023-06-16 15:35:00,37.91,38.0,37.91,37.98,178754.0,37.1022,37.1903,37.1022,37.1707,178754.0
2023-06-16 15:40:00,37.98,37.98,37.9,37.91,167623.0,37.1707,37.1707,37.0924,37.1022,167623.0
2023-06-16 15:45:00,37.91,37.98,37.91,37.97,327600.0,37.1022,37.1707,37.1022,37.1609,327600.0
2023-06-16 15:50:00,37.98,38.02,37.94,37.95,397159.0,37.1707,37.2098,37.1315,37.1413,397159.0
2023-06-16 15:55:00,37.95,38.0,37.95,37.98,851196.0,37.1413,37.1903,37.1413,37.1707,851196.0
2023-06-20 09:30:00,37.7,37.84,37.48,37.49,373019.0,36.8967,37.0337,36.6813,36.6911,373019.0
2023-06-20 09:35:00,37.49,37.55,37.33,37.33,167925.0,36.6911,36.7498,36.5345,36.5345,167925.0
2023-06-20 09:40:00,37.33,37.45,37.17,37.36,308234.0,36.5345,36.652,36.3779,36.5639,308234.0
2023-06-20 09:45:00,37.36,37.37,37.24,37.29,180583.0,36.5639,36.5737,36.4465,36.4954,180583.0
2023-06-20 09:50:00,37.28,37.34,37.25,37.27,146284.0,36.4856,36.5443,36.4562,36.4758,146284.0
2023-06-20 09:55:00,37.28,37.34,37.24,37.3,256685.0,36.4856,36.5443,36.4465,36.5052,256685.0
2023-06-20 10:00:00,37.31,37.32,37.24,37.31,118722.0,36.515,36.5247,36.4465,36.515,118722.0
2023-06-20 10:05:00,37.3,37.35,37.27,37.28,103023.0,36.5052,36.5541,36.4758,36.4856,103023.0
2023-06-20 10:10:00,37.28,37.32,37.2,37.22,349512.0,36.4856,36.5247,36.4073,36.4269,349512.0
2023-06-20 10:15:00,37.21,37.24,37.15,37.18,418961.0,36.4171,36.4465,36.3584,36.3877,418961.0
2023-06-20 10:20:00,37.18,37.23,37.13,37.14,247128.0,36.3877,36.4367,36.3388,36.3486,247128.0
2023-06-20 10:25:00,37.13,37.15,37.02,37.05,181839.0,36.3388,36.3584,36.2311,36.2605,181839.0
2023-06-20 10:30:00,37.04,37.1,36.99,37.05,236651.0,36.2507,36.3094,36.2018,36.2605,236651.0
2023-06-20 10:35:00,37.05,37.1,36.98,37.01,137169.0,36.2605,36.3094,36.192,36.2214,137169.0
2023-06-20 10:40:00,37.0,37.09,36.98,37.08,73733.0,36.2116,36.2997,36.192,36.2899,73733.0
2023-06-20 10:45:00,37.08,37.08,36.96,36.96,158431.0,36.2899,36.2899,36.1724,36.1724,158431.0
2023-06-20 10:50:00,36.96,37.01,36.93,36.98,168788.0,36.1724,36.2214,36.1431,36.192,168788.0
2023-06-20 10:55:00,36.98,37.02,36.91,37.01,131233.0,36.192,36.2311,36.1235,36.2214,131233.0
2023-06-20 11:00:00,37.01,37.05,36.98,37.0,121040.0,36.2214,36.2605,36.192,36.2116,121040.0
2023-06-20 11:05:00,37.0,37.03,36.94,37.02,152250.0,36.2116,36.2409,36.1528,36.2311,152250.0
2023-06-20 11:10:00,37.01,37.04,36.99,37.03,83292.0,36.2214,36.2507,36.2018,36.2409,83292.0
2023-06-20 11:15:00,37.04,37.04,36.96,36.98,73950.0,36.2507,36.2507,36.1724,36.192,73950.0
2023-06-20 11:20:00,36.98,37.01,36.94,36.98,119986.0,36.192,36.2214,36.1528,36.192,119986.0
2023-06-20 11:25:00,36.98,37.01,36.94,36.97,119408.0,36.192,36.2214,36.1528,36.1822,119408.0
2023-06-20 11:30:00,36.97,37.08,36.97,37.06,166906.0,36.1822,36.2899,36.1822,36.2703,166906.0
2023-06-20 11:35:00,37.05,37.15,37.03,37.13,131499.0,36.2605,36.3584,36.2409,36.3388,131499.0
2023-06-20 11:40:00,37.12,37.13,37.02,37.02,95830.0,36.329,36.3388,36.2311,36.2311,95830.0
2023-06-20 11:45:00,37.03,37.11,37.02,37.1,123443.0,36.2409,36.3192,36.2311,36.3094,123443.0
2023-06-20 11:50:00,37.09,37.09,37.0,37.04,119194.0,36.2997,36.2997,36.2116,36.2507,119194.0
2023-06-20 11:55:00,37.04,37.06,37.02,37.03,92990.0,36.2507,36.2703,36.2311,36.2409,92990.0
2023-06-20 12:00:00,37.04,37.05,36.96,36.97,94141.0,36.2507,36.2605,36.1724,36.1822,94141.0
2023-06-20 12:05:00,36.97,37.02,36.96,37.02,127845.0,36.1822,36.2311,36.1724,36.2311,127845.0
2023-06-20 12:10:00,37.02,37.06,36.99,37.0,122322.0,36.2311,36.2703,36.2018,36.2116,122322.0
2023-06-20 12:15:00,36.99,37.01,36.98,36.99,93933.0,36.2018,36.2214,36.192,36.2018,93933.0
2023-06-20 12:20:00,36.98,37.04,36.98,37.04,88179.0,36.192,36.2507,36.192,36.2507,88179.0
2023-06-20 12:25:00,37.04,37.16,37.03,37.12,108946.0,36.2507,36.3682,36.2409,36.329,108946.0
2023-06-20 12:30:00,37.13,37.15,37.11,37.15,51628.0,36.3388,36.3584,36.3192,36.3584,51628.0
2023-06-20 12:35:00,37.15,37.21,37.14,37.19,101549.0,36.3584,36.4171,36.3486,36.3975,101549.0
2023-06-20 12:40:00,37.2,37.23,37.19,37.22,73165.0,36.4073,36.4367,36.3975,36.4269,73165.0
2023-06-20 12:45:00,37.23,37.26,37.21,37.23,53068.0,36.4367,36.466,36.4171,36.4367,53068.0
2023-06-20 12:50:00,37.23,37.24,37.19,37.22,42657.0,36.4367,36.4465,36.3975,36.4269,42657.0
2023-06-20 12:55:00,37.23,37.29,37.22,37.27,85066.0,36.4367,36.4954,36.4269,36.4758,85066.0
2023-06-20 13:00:00,37.27,37.3,37.27,37.28,65375.0,36.4758,36.5052,36.4758,36.4856,65375.0
2023-06-20 13:05:00,37.28,37.28,37.24,37.25,82708.0,36.4856,36.4856,36.4465,36.4562,82708.0
2023-06-20 13:10:00,37.25,37.27,37.22,37.26,77962.0,36.4562,36.4758,36.4269,36.466,77962.0
2023-06-20 13:15:00,37.26,37.3,37.24,37.27,181067.0,36.466,36.5052,36.4465,36.4758,181067.0
2023-06-20 13:20:00,37.27,37.3,37.23,37.3,59652.0,36.4758,36.5052,36.4367,36.5052,59652.0
2023-06-20 13:25:00,37.3,37.31,37.23,37.26,55025.0,36.5052,36.515,36.4367,36.466,55025.0
2023-06-20 13:30:00,37.26,37.29,37.25,37.27,31968.0,36.466,36.4954,36.4562,36.4758,31968.0
2023-06-20 13:35:00,37.26,37.28,37.24,37.26,40179.0,36.466,36.4856,36.4465,36.466,40179.0
2023-06-20 13:40:00,37.25,37.28,37.24,37.25,29784.0,36.4562,36.4856,36.4465,36.4562,29784.0
2023-06-20 13:45:00,37.25,37.3,37.24,37.3,33462.0,36.4562,36.5052,36.4465,36.5052,33462.0
2023-06-20 13:50:00,37.29,37.3,37.26,37.26,52748.0,36.4954,36.5052,36.466,36.466,52748.0
2023-06-20 13:55:00,37.26,37.27,37.21,37.23,81846.0,36.466,36.4758,36.4171,36.4367,81846.0
2023-06-20 14:00:00,37.23,37.28,37.23,37.26,119014.0,36.4367,36.4856,36.4367,36.466,119014.0
2023-06-20 14:05:00,37.26,37.29,37.24,37.27,89269.0,36.466,36.4954,36.4465,36.4758,89269.0
2023-06-20 14:10:00,37.26,37.28,37.25,37.27,38063.0,36.466,36.4856,36.4562,36.4758,38063.0
2023-06-20 14:15:00,37.27,37.3,37.25,37.29,39809.0,36.4758,36.5052,36.4562,36.4954,39809.0
2023-06-20 14:20:00,37.29,37.31,37.27,37.29,41839.0,36.4954,36.515,36.4758,36.4954,41839.0
2023-06-20 14:25:00,37.29,37.29,37.23,37.29,90145.0,36.4954,36.4954,36.4367,36.4954,90145.0
2023-06-20 14:30:00,37.29,37.3,37.27,37.29,34266.0,36.4954,36.5052,36.4758,36.4954,34266.0
2023-06-20 14:35:00,37.29,37.32,37.26,37.32,89373.0,36.4954,36.5247,36.466,36.5247,89373.0
2023-06-20 14:40:00,37.31,37.31,37.23,37.28,60382.0,36.515,36.515,36.4367,36.4856,60382.0
2023-06-20 14:45:00,37.27,37.29,37.25,37.27,85078.0,36.4758,36.4954,36.4562,36.4758,85078.0
2023-06-20 14:50:00,37.27,37.28,37.23,37.24,49631.0,36.4758,36.4856,36.4367,36.4465,49631.0
2023-06-20 14:55:00,37.25,37.26,37.23,37.25,68689.0,36.4562,36.466,36.4367,36.4562,68689.0
2023-06-20 15:00:00,37.25,37.28,37.24,37.27,58403.0,36.4562,36.4856,36.4465,36.4758,58403.0
2023-06-20 15:05:00,37.27,37.31,37.26,37.3,64953.0,36.4758,36.515,36.466,36.5052,64953.0
2023-06-20 15:10:00,37.3,37.35,37.29,37.32,55965.0,36.5052,36.5541,36.4954,36.5247,55965.0
2023-06-20 15:15:00,37.33,37.33,37.29,37.3,50692.0,36.5345,36.5345,36.4954,36.5052,50692.0
2023-06-20 15:20:00,37.3,37.35,37.29,37.35,86035.0,36.5052,36.5541,36.4954,36.5541,86035.0
2023-06-20 15:25:00,37.35,37.38,37.34,37.37,67401.0,36.5541,36.5835,36.5443,36.5737,67401.0
2023-06-20 15:30:00,37.37,37.38,37.32,37.36,105164.0,36.5737,36.5835,36.5247,36.5639,105164.0
2023-06-20 15:35:00,37.36,37.41,37.34,37.39,106168.0,36.5639,36.6128,36.5443,36.5933,106168.0
2023-06-20 15:40:00,37.38,37.39,37.31,37.35,99742.0,36.5835,36.5933,36.515,36.5541,99742.0
2023-06-20 15:45:00,37.35,37.39,37.33,37.34,229186.0,36.5541,36.5933,36.5345,36.5443,229186.0
2023-06-20 15:50:00,37.34,37.4,37.32,37.33,346930.0,36.5443,36.603,36.5247,36.5345,346930.0
2023-06-20 15:55:00,37.33,37.36,37.31,37.32,575175.0,36.5345,36.5639,36.515,36.5247,575175.0
2023-06-21 09:30:00,37.31,37.31,36.89,36.96,328652.0,36.515,36.515,36.1039,36.1724,328652.0
2023-06-21 09:35:00,36.98,37.14,36.92,37.12,160542.0,36.192,36.3486,36.1333,36.329,160542.0
2023-06-21 09:40:00,37.12,37.13,36.88,37.03,126164.0,36.329,36.3388,36.0941,36.2409,126164.0
2023-06-21 09:45:00,37.03,37.22,37.02,37.22,139389.0,36.2409,36.4269,36.2311,36.4269,139389.0
2023-06-21 09:50:00,37.21,37.31,37.2,37.27,83614.0,36.4171,36.515,36.4073,36.4758,83614.0
2023-06-21 09:55:00,37.26,37.3,37.05,37.13,99599.0,36.466,36.5052,36.2605,36.3388,99599.0
2023-06-21 10:00:00,37.14,37.16,36.98,37.0,92820.0,36.3486,36.3682,36.192,36.2116,92820.0
2023-06-21 10:05:00,37.0,37.08,36.99,37.06,90188.0,36.2116,36.2899,36.2018,36.2703,90188.0
2023-06-21 10:10:00,37.06,37.17,37.04,37.13,165105.0,36.2703,36.3779,36.2507,36.3388,165105.0
2023-06-21 10:15:00,37.13,37.25,37.11,37.13,121689.0,36.3388,36.4562,36.3192,36.3388,121689.0
2023-06-21 10:20:00,37.14,37.2,37.1,37.16,104146.0,36.3486,36.4073,36.3094,36.3682,104146.0
2023-06-21 10:25:00,37.16,37.17,37.09,37.13,87103.0,36.3682,36.3779,36.2997,36.3388,87103.0
2023-06-21 10:30:00,37.13,37.21,37.1,37.2,87858.0,36.3388,36.4171,36.3094,36.4073,87858.0
2023-06-21 10:35:00,37.2,37.25,37.16,37.25,81937.0,36.4073,36.4562,36.3682,36.4562,81937.0
2023-06-21 10:40:00,37.24,37.26,37.05,37.05,95706.0,36.4465,36.466,36.2605,36.2605,95706.0
2023-06-21 10:45:00,37.05,37.07,36.97,37.01,147795.0,36.2605,36.2801,36.1822,36.2214,147795.0
2023-06-21 10:50:00,37.01,37.06,36.97,37.05,128804.0,36.2214,36.2703,36.1822,36.2605,128804.0
2023-06-21 10:55:00,37.05,37.09,37.0,37.09,124778.0,36.2605,36.2997,36.2116,36.2997,124778.0
2023-06-21 11:00:00,37.09,37.2,37.07,37.08,95998.0,36.2997,36.4073,36.2801,36.2899,95998.0
2023-06-21 11:05:00,37.09,37.1,36.92,36.98,95122.0,36.2997,36.3094,36.1333,36.192,95122.0
2023-06-21 11:10:00,36.97,37.01,36.93,37.01,113745.0,36.1822,36.2214,36.1431,36.2214,113745.0
2023-06-21 11:15:00,37.02,37.03,36.93,36.98,88390.0,36.2311,36.2409,36.1431,36.192,88390.0
2023-06-21 11:20:00,36.98,37.13,36.98,37.11,78670.0,36.192,36.3388,36.192,36.3192,78670.0
2023-06-21 11:25:00,37.11,37.23,37.1,37.2,92929.0,36.3192,36.4367,36.3094,36.4073,92929.0
2023-06-21 11:30:00,37.19,37.2,37.04,37.08,175752.0,36.3975,36.4073,36.2507,36.2899,175752.0
2023-06-21 11:35:00,37.07,37.13,37.02,37.09,111831.0,36.2801,36.3388,36.2311,36.2997,111831.0
2023-06-21 11:40:00,37.09,37.12,37.05,37.06,94906.0,36.2997,36.329,36.2605,36.2703,94906.0
2023-06-21 11:45:00,37.05,37.11,37.04,37.07,69521.0,36.2605,36.3192,36.2507,36.2801,69521.0
2023-06-21 11:50:00,37.07,37.09,37.04,37.05,75440.0,36.2801,36.2997,36.2507,36.2605,75440.0
2023-06-21 11:55:00,37.05,37.11,37.05,37.09,69255.0,36.2605,36.3192,36.2605,36.2997,69255.0
2023-06-21 12:00:00,37.08,37.11,37.04,37.1,88633.0,36.2899,36.3192,36.2507,36.3094,88633.0
2023-06-21 12:05:00,37.11,37.15,37.09,37.13,58723.0,36.3192,36.3584,36.2997,36.3388,58723.0
2023-06-21 12:10:00,37.13,37.13,37.08,37.11,38826.0,36.3388,36.3388,36.2899,36.3192,38826.0
2023-06-21 12:15:00,37.1,37.16,37.09,37.11,69455.0,36.3094,36.3682,36.2997,36.3192,69455.0
2023-06-21 12:20:00,37.11,37.13,37.04,37.12,43836.0,36.3192,36.3388,36.2507,36.329,43836.0
2023-06-21 12:25:00,37.11,37.12,37.05,37.12,41036.0,36.3192,36.329,36.2605,36.329,41036.0
2023-06-21 12:30:00,37.12,37.17,37.11,37.13,64764.0,36.329,36.3779,36.3192,36.3388,64764.0
2023-06-21 12:35:00,37.12,37.15,37.1,37.13,56312.0,36.329,36.3584,36.3094,36.3388,56312.0
2023-06-21 12:40:00,37.12,37.13,37.07,37.09,41329.0,36.329,36.3388,36.2801,36.2997,41329.0
2023-06-21 12:45:00,37.09,37.1,37.03,37.04,43347.0,36.2997,36.3094,36.2409,36.2507,43347.0
2023-06-21 12:50:00,37.04,37.09,37.03,37.06,63794.0,36.2507,36.2997,36.2409,36.2703,63794.0
2023-06-21 12:55:00,37.07,37.08,37.0,37.02,50115.0,36.2801,36.2899,36.2116,36.2311,50115.0
2023-06-21 13:00:00,37.02,37.04,37.0,37.04,88210.0,36.2311,36.2507,36.2116,36.2507,88210.0
2023-06-21 13:05:00,37.03,37.07,37.01,37.07,39990.0,36.2409,36.2801,36.2214,36.2801,39990.0
2023-06-21 13:10:00,37.07,37.1,37.02,37.04,34619.0,36.2801,36.3094,36.2311,36.2507,34619.0
2023-06-21 13:15:00,37.03,37.06,37.02,37.05,30051.0,36.2409,36.2703,36.2311,36.2605,30051.0
2023-06-21 13:20:00,37.05,37.05,37.0,37.03,64042.0,36.2605,36.2605,36.2116,36.2409,64042.0
2023-06-21 13:25:00,37.03,37.05,37.0,37.02,35322.0,36.2409,36.2605,36.2116,36.2311,35322.0
2023-06-21 13:30:00,37.02,37.08,37.01,37.07,30375.0,36.2311,36.2899,36.2214,36.2801,30375.0
2023-06-21 13:35:00,37.06,37.1,37.05,37.09,28776.0,36.2703,36.3094,36.2605,36.2997,28776.0
2023-06-21 13:40:00,37.09,37.11,37.06,37.09,75206.0,36.2997,36.3192,36.2703,36.2997,75206.0
2023-06-21 13:45:00,37.09,37.13,37.09,37.1,25383.0,36.2997,36.3388,36.2997,36.3094,25383.0
2023-06-21 13:50:00,37.1,37.11,37.08,37.09,26498.0,36.3094,36.3192,36.2899,36.2997,26498.0
2023-06-21 13:55:00,37.09,37.13,37.07,37.13,58796.0,36.2997,36.3388,36.2801,36.3388,58796.0
2023-06-21 14:00:00,37.13,37.15,37.11,37.13,67921.0,36.3388,36.3584,36.3192,36.3388,67921.0
2023-06-21 14:05:00,37.12,37.14,37.1,37.11,27472.0,36.329,36.3486,36.3094,36.3192,27472.0
2023-06-21 14:10:00,37.11,37.16,37.11,37.16,48029.0,36.3192,36.3682,36.3192,36.3682,48029.0
2023-06-21 14:15:00,37.15,37.18,37.13,37.18,30519.0,36.3584,36.3877,36.3388,36.3877,30519.0
2023-06-21 14:20:00,37.18,37.23,37.18,37.21,61265.0,36.3877,36.4367,36.3877,36.4171,61265.0
2023-06-21 14:25:00,37.22,37.23,37.2,37.23,28769.0,36.4269,36.4367,36.4073,36.4367,28769.0
2023-06-21 14:30:00,37.23,37.25,37.21,37.23,49850.0,36.4367,36.4562,36.4171,36.4367,49850.0
2023-06-21 14:35:00,37.23,37.24,37.2,37.24,53435.0,36.4367,36.4465,36.4073,36.4465,53435.0
2023-06-21 14:40:00,37.23,37.24,37.21,37.22,24958.0,36.4367,36.4465,36.4171,36.4269,24958.0
2023-06-21 14:45:00,37.21,37.22,37.16,37.17,42062.0,36.4171,36.4269,36.3682,36.3779,42062.0
2023-06-21 14:50:00,37.16,37.21,37.16,37.18,51949.0,36.3682,36.4171,36.3682,36.3877,51949.0
2023-06-21 14:55:00,37.18,37.22,37.17,37.22,29610.0,36.3877,36.4269,36.3779,36.4269,29610.0
2023-06-21 15:00:00,37.22,37.24,37.11,37.12,96796.0,36.4269,36.4465,36.3192,36.329,96796.0
2023-06-21 15:05:00,37.12,37.12,37.08,37.12,57635.0,36.329,36.329,36.2899,36.329,57635.0
2023-06-21 15:10:00,37.13,37.15,37.09,37.13,50649.0,36.3388,36.3584,36.2997,36.3388,50649.0
2023-06-21 15:15:00,37.13,37.18,37.12,37.16,63009.0,36.3388,36.3877,36.329,36.3682,63009.0
2023-06-21 15:20:00,37.16,37.16,37.11,37.12,46440.0,36.3682,36.3682,36.3192,36.329,46440.0
2023-06-21 15:25:00,37.12,37.13,37.1,37.12,71735.0,36.329,36.3388,36.3094,36.329,71735.0
2023-06-21 15:30:00,37.12,37.14,37.04,37.05,122665.0,36.329,36.3486,36.2507,36.2605,122665.0
2023-06-21 15:35:00,37.05,37.05,36.98,37.02,238068.0,36.2605,36.2605,36.192,36.2311,238068.0
2023-06-21 15:40:00,37.01,37.09,37.0,37.07,140310.0,36.2214,36.2997,36.2116,36.2801,140310.0
2023-06-21 15:45:00,37.07,37.1,37.04,37.09,153952.0,36.2801,36.3094,36.2507,36.2997,153952.0
2023-06-21 15:50:00,37.1,37.14,37.02,37.04,273963.0,36.3094,36.3486,36.2311,36.2507,273963.0
2023-06-21 15:55:00,37.03,37.04,36.97,37.02,460559.0,36.2409,36.2507,36.1822,36.2311,460559.0
2023-06-22 09:30:00,36.78,36.78,36.52,36.57,233987.0,35.9963,35.9963,35.7418,35.7907,233987.0
2023-06-22 09:35:00,36.58,36.61,36.46,36.53,163855.0,35.8005,35.8299,35.6831,35.7516,163855.0
2023-06-22 09:40:00,36.52,36.53,36.39,36.52,153776.0,35.7418,35.7516,35.6146,35.7418,153776.0
2023-06-22 09:45:00,36.52,36.53,36.36,36.4,113483.0,35.7418,35.7516,35.5852,35.6244,113483.0
2023-06-22 09:50:00,36.39,36.52,36.37,36.43,176768.0,35.6146,35.7418,35.595,35.6537,176768.0
2023-06-22 09:55:00,36.43,36.53,36.39,36.52,183121.0,35.6537,35.7516,35.6146,35.7418,183121.0
2023-06-22 10:00:00,36.51,36.52,36.4,36.42,89139.0,35.732,35.7418,35.6244,35.6439,89139.0
2023-06-22 10:05:00,36.42,36.52,36.38,36.5,101851.0,35.6439,35.7418,35.6048,35.7222,101851.0
2023-06-22 10:10:00,36.5,36.6,36.44,36.57,212832.0,35.7222,35.8201,35.6635,35.7907,212832.0
2023-06-22 10:15:00,36.57,36.65,36.55,36.6,133056.0,35.7907,35.869,35.7712,35.8201,133056.0
2023-06-22 10:20:00,36.61,36.63,36.55,36.57,68726.0,35.8299,35.8495,35.7712,35.7907,68726.0
2023-06-22 10:25:00,36.58,36.71,36.56,36.68,72899.0,35.8005,35.9277,35.7809,35.8984,72899.0
2023-06-22 10:30:00,36.67,36.71,36.66,36.68,96496.0,35.8886,35.9277,35.8788,35.8984,96496.0
2023-06-22 10:35:00,36.68,36.7,36.63,36.65,79687.0,35.8984,35.918,35.8495,35.869,79687.0
2023-06-22 10:40:00,36.65,36.66,36.52,36.57,110896.0,35.869,35.8788,35.7418,35.7907,110896.0
2023-06-22 10:45:00,36.57,36.62,36.5,36.62,65155.0,35.7907,35.8397,35.7222,35.8397,65155.0
2023-06-22 10:50:00,36.61,36.67,36.58,36.59,72400.0,35.8299,35.8886,35.8005,35.8103,72400.0
2023-06-22 10:55:00,36.59,36.62,36.57,36.61,59759.0,35.8103,35.8397,35.7907,35.8299,59759.0
2023-06-22 11:00:00,36.61,36.64,36.57,36.63,55735.0,35.8299,35.8592,35.7907,35.8495,55735.0
2023-06-22 11:05:00,36.63,36.65,36.62,36.62,35116.0,35.8495,35.869,35.8397,35.8397,35116.0
2023-06-22 11:10:00,36.63,36.65,36.59,36.6,56128.0,35.8495,35.869,35.8103,35.8201,56128.0
2023-06-22 11:15:00,36.6,36.65,36.57,36.64,28145.0,35.8201,35.869,35.7907,35.8592,28145.0
2023-06-22 11:20:00,36.64,36.68,36.59,36.59,60870.0,35.8592,35.8984,35.8103,35.8103,60870.0
2023-06-22 11:25:00,36.59,36.61,36.56,36.59,74111.0,35.8103,35.8299,35.7809,35.8103,74111.0
2023-06-22 11:30:00,36.59,36.71,36.59,36.71,80659.0,35.8103,35.9277,35.8103,35.9277,80659.0
2023-06-22 11:35:00,36.71,36.81,36.71,36.74,66935.0,35.9277,36.0256,35.9277,35.9571,66935.0
2023-06-22 11:40:00,36.74,36.81,36.74,36.8,45245.0,35.9571,36.0256,35.9571,36.0158,45245.0
2023-06-22 11:45:00,36.8,36.86,36.79,36.85,76686.0,36.0158,36.0746,36.006,36.0648,76686.0
2023-06-22 11:50:00,36.85,36.9,36.8,36.81,51644.0,36.0648,36.1137,36.0158,36.0256,51644.0
2023-06-22 11:55:00,36.82,36.86,36.8,36.86,29566.0,36.0354,36.0746,36.0158,36.0746,29566.0
2023-06-22 12:00:00,36.87,36.91,36.83,36.9,70184.0,36.0843,36.1235,36.0452,36.1137,70184.0
2023-06-22 12:05:00,36.91,36.91,36.84,36.86,61427.0,36.1235,36.1235,36.055,36.0746,61427.0
2023-06-22 12:10:00,36.86,36.87,36.81,36.84,91057.0,36.0746,36.0843,36.0256,36.055,91057.0
2023-06-22 12:15:00,36.84,36.86,36.81,36.84,87135.0,36.055,36.0746,36.0256,36.055,87135.0
2023-06-22 12:20:00,36.83,36.88,36.82,36.87,54126.0,36.0452,36.0941,36.0354,36.0843,54126.0
2023-06-22 12:25:00,36.87,36.9,36.85,36.9,78524.0,36.0843,36.1137,36.0648,36.1137,78524.0
2023-06-22 12:30:00,36.91,36.96,36.9,36.91,101127.0,36.1235,36.1724,36.1137,36.1235,101127.0
2023-06-22 12:35:00,36.91,36.92,36.86,36.87,130697.0,36.1235,36.1333,36.0746,36.0843,130697.0
2023-06-22 12:40:00,36.87,36.87,36.82,36.83,84078.0,36.0843,36.0843,36.0354,36.0452,84078.0
2023-06-22 12:45:00,36.83,36.85,36.82,36.83,23996.0,36.0452,36.0648,36.0354,36.0452,23996.0
2023-06-22 12:50:00,36.82,36.84,36.78,36.79,37327.0,36.0354,36.055,35.9963,36.006,37327.0
2023-06-22 12:55:00,36.79,36.82,36.78,36.8,43932.0,36.006,36.0354,35.9963,36.0158,43932.0
2023-06-22 13:00:00,36.8,36.81,36.71,36.72,46037.0,36.0158,36.0256,35.9277,35.9375,46037.0
2023-06-22 13:05:00,36.72,36.74,36.7,36.72,23830.0,35.9375,35.9571,35.918,35.9375,23830.0
2023-06-22 13:10:00,36.71,36.73,36.69,36.7,23372.0,35.9277,35.9473,35.9082,35.918,23372.0
2023-06-22 13:15:00,36.7,36.72,36.69,36.7,38359.0,35.918,35.9375,35.9082,35.918,38359.0
2023-06-22 13:20:00,36.7,36.71,36.69,36.7,52303.0,35.918,35.9277,35.9082,35.918,52303.0
2023-06-22 13:25:00,36.69,36.73,36.67,36.7,51270.0,35.9082,35.9473,35.8886,35.918,51270.0
2023-06-22 13:30:00,36.7,36.71,36.68,36.69,24285.0,35.918,35.9277,35.8984,35.9082,24285.0
2023-06-22 13:35:00,36.69,36.7,36.65,36.66,43916.0,35.9082,35.918,35.869,35.8788,43916.0
2023-06-22 13:40:00,36.67,36.7,36.66,36.69,24331.0,35.8886,35.918,35.8788,35.9082,24331.0
2023-06-22 13:45:00,36.69,36.7,36.67,36.69,33180.0,35.9082,35.918,35.8886,35.9082,33180.0
2023-06-22 13:50:00,36.69,36.7,36.65,36.66,26630.0,35.9082,35.918,35.869,35.8788,26630.0
2023-06-22 13:55:00,36.67,36.67,36.65,36.66,22353.0,35.8886,35.8886,35.869,35.8788,22353.0
2023-06-22 14:00:00,36.66,36.69,36.65,36.65,50966.0,35.8788,35.9082,35.869,35.869,50966.0
2023-06-22 14:05:00,36.66,36.67,36.62,36.63,42572.0,35.8788,35.8886,35.8397,35.8495,42572.0
2023-06-22 14:10:00,36.62,36.68,36.62,36.65,69148.0,35.8397,35.8984,35.8397,35.869,69148.0
2023-06-22 14:15:00,36.65,36.66,36.56,36.59,109476.0,35.869,35.8788,35.7809,35.8103,109476.0
2023-06-22 14:20:00,36.59,36.6,36.56,36.58,53240.0,35.8103,35.8201,35.7809,35.8005,53240.0
2023-06-22 14:25:00,36.59,36.62,36.57,36.62,67207.0,35.8103,35.8397,35.7907,35.8397,67207.0
2023-06-22 14:30:00,36.63,36.68,36.62,36.63,82441.0,35.8495,35.8984,35.8397,35.8495,82441.0
2023-06-22 14:35:00,36.63,36.66,36.62,36.65,31721.0,35.8495,35.8788,35.8397,35.869,31721.0
2023-06-22 14:40:00,36.65,36.65,36.6,36.61,24341.0,35.869,35.869,35.8201,35.8299,24341.0
2023-06-22 14:45:00,36.61,36.61,36.52,36.52,185742.0,35.8299,35.8299,35.7418,35.7418,185742.0
2023-06-22 14:50:00,36.52,36.61,36.52,36.61,133185.0,35.7418,35.8299,35.7418,35.8299,133185.0
2023-06-22 14:55:00,36.61,36.65,36.61,36.64,38928.0,35.8299,35.869,35.8299,35.8592,38928.0
2023-06-22 15:00:00,36.64,36.66,36.62,36.63,66058.0,35.8592,35.8788,35.8397,35.8495,66058.0
2023-06-22 15:05:00,36.63,36.66,36.6,36.61,53111.0,35.8495,35.8788,35.8201,35.8299,53111.0
2023-06-22 15:10:00,36.61,36.62,36.54,36.57,91139.0,35.8299,35.8397,35.7614,35.7907,91139.0
2023-06-22 15:15:00,36.57,36.59,36.54,36.58,56609.0,35.7907,35.8103,35.7614,35.8005,56609.0
2023-06-22 15:20:00,36.57,36.58,36.55,36.55,66738.0,35.7907,35.8005,35.7712,35.7712,66738.0
2023-06-22 15:25:00,36.55,36.56,36.49,36.51,127240.0,35.7712,35.7809,35.7124,35.732,127240.0
2023-06-22 15:30:00,36.5,36.53,36.48,36.52,115822.0,35.7222,35.7516,35.7026,35.7418,115822.0
2023-06-22 15:35:00,36.52,36.59,36.52,36.59,80528.0,35.7418,35.8103,35.7418,35.8103,80528.0
2023-06-22 15:40:00,36.59,36.64,36.59,36.63,93663.0,35.8103,35.8592,35.8103,35.8495,93663.0
2023-06-22 15:45:00,36.63,36.66,36.58,36.59,193651.0,35.8495,35.8788,35.8005,35.8103,193651.0
2023-06-22 15:50:00,36.59,36.63,36.59,36.63,215142.0,35.8103,35.8495,35.8103,35.8495,215142.0
2023-06-22 15:55:00,36.63,36.66,36.58,36.66,423231.0,35.8495,35.8788,35.8005,35.8788,423231.0
2023-06-23 09:30:00,35.93,36.11,35.8,35.93,409655.0,35.1644,35.3405,35.0371,35.1644,409655.0
2023-06-23 09:35:00,35.94,36.08,35.88,36.04,263123.0,35.1742,35.3112,35.1154,35.272,263123.0
2023-06-23 09:40:00,36.05,36.21,36.0,36.19,129786.0,35.2818,35.4384,35.2329,35.4188,129786.0
2023-06-23 09:45:00,36.2,36.23,36.04,36.08,181511.0,35.4286,35.458,35.272,35.3112,181511.0
2023-06-23 09:50:00,36.08,36.24,36.07,36.22,119384.0,35.3112,35.4678,35.3014,35.4482,119384.0
2023-06-23 09:55:00,36.21,36.27,36.17,36.25,123659.0,35.4384,35.4971,35.3993,35.4775,123659.0
2023-06-23 10:00:00,36.26,36.44,36.25,36.4,88048.0,35.4873,35.6635,35.4775,35.6244,88048.0
2023-06-23 10:05:00,36.41,36.44,36.3,36.35,102660.0,35.6341,35.6635,35.5265,35.5754,102660.0
2023-06-23 10:10:00,36.34,36.35,36.25,36.34,80138.0,35.5656,35.5754,35.4775,35.5656,80138.0
2023-06-23 10:15:00,36.34,36.43,36.34,36.41,55348.0,35.5656,35.6537,35.5656,35.6341,55348.0
2023-06-23 10:20:00,36.41,36.42,36.25,36.3,74171.0,35.6341,35.6439,35.4775,35.5265,74171.0
2023-06-23 10:25:00,36.3,36.31,36.24,36.28,85737.0,35.5265,35.5363,35.4678,35.5069,85737.0
2023-06-23 10:30:00,36.28,36.37,36.27,36.31,112396.0,35.5069,35.595,35.4971,35.5363,112396.0
2023-06-23 10:35:00,36.32,36.38,36.29,36.38,56068.0,35.5461,35.6048,35.5167,35.6048,56068.0
2023-06-23 10:40:00,36.38,36.4,36.34,36.39,52486.0,35.6048,35.6244,35.5656,35.6146,52486.0
2023-06-23 10:45:00,36.39,36.41,36.29,36.3,82838.0,35.6146,35.6341,35.5167,35.5265,82838.0
2023-06-23 10:50:00,36.3,36.32,36.24,36.26,50860.0,35.5265,35.5461,35.4678,35.4873,50860.0
2023-06-23 10:55:00,36.26,36.32,36.24,36.31,52235.0,35.4873,35.5461,35.4678,35.5363,52235.0
2023-06-23 11:00:00,36.31,36.35,36.28,36.34,49557.0,35.5363,35.5754,35.5069,35.5656,49557.0
2023-06-23 11:05:00,36.34,36.34,36.19,36.19,76031.0,35.5656,35.5656,35.4188,35.4188,76031.0
2023-06-23 11:10:00,36.19,36.19,36.11,36.15,88946.0,35.4188,35.4188,35.3405,35.3797,88946.0
2023-06-23 11:15:00,36.15,36.16,36.13,36.15,38530.0,35.3797,35.3895,35.3601,35.3797,38530.0
2023-06-23 11:20:00,36.15,36.17,36.07,36.08,144084.0,35.3797,35.3993,35.3014,35.3112,144084.0
2023-06-23 11:25:00,36.07,36.13,36.07,36.13,41184.0,35.3014,35.3601,35.3014,35.3601,41184.0
2023-06-23 11:30:00,36.13,36.16,36.11,36.16,77100.0,35.3601,35.3895,35.3405,35.3895,77100.0
2023-06-23 11:35:00,36.16,36.21,36.16,36.17,66974.0,35.3895,35.4384,35.3895,35.3993,66974.0
2023-06-23 11:40:00,36.16,36.21,36.14,36.18,59504.0,35.3895,35.4384,35.3699,35.409,59504.0
2023-06-23 11:45:00,36.19,36.21,36.14,36.15,45111.0,35.4188,35.4384,35.3699,35.3797,45111.0
2023-06-23 11:50:00,36.15,36.15,36.11,36.12,47904.0,35.3797,35.3797,35.3405,35.3503,47904.0
2023-06-23 11:55:00,36.12,36.16,36.1,36.16,39384.0,35.3503,35.3895,35.3307,35.3895,39384.0
2023-06-23 12:00:00,36.16,36.18,36.1,36.11,94014.0,35.3895,35.409,35.3307,35.3405,94014.0
2023-06-23 12:05:00,36.11,36.11,36.07,36.11,45228.0,35.3405,35.3405,35.3014,35.3405,45228.0
2023-06-23 12:10:00,36.11,36.14,36.1,36.13,49248.0,35.3405,35.3699,35.3307,35.3601,49248.0
2023-06-23 12:15:00,36.13,36.2,36.12,36.2,51286.0,35.3601,35.4286,35.3503,35.4286,51286.0
2023-06-23 12:20:00,36.2,36.24,36.18,36.23,70982.0,35.4286,35.4678,35.409,35.458,70982.0
2023-06-23 12:25:00,36.23,36.26,36.23,36.24,48249.0,35.458,35.4873,35.458,35.4678,48249.0
2023-06-23 12:30:00,36.24,36.32,36.23,36.28,72749.0,35.4678,35.5461,35.458,35.5069,72749.0
2023-06-23 12:35:00,36.27,36.3,36.24,36.26,60454.0,35.4971,35.5265,35.4678,35.4873,60454.0
2023-06-23 12:40:00,36.26,36.33,36.24,36.32,38683.0,35.4873,35.5558,35.4678,35.5461,38683.0
2023-06-23 12:45:00,36.32,36.33,36.29,36.3,30465.0,35.5461,35.5558,35.5167,35.5265,30465.0
2023-06-23 12:50:00,36.29,36.3,36.27,36.27,23147.0,35.5167,35.5265,35.4971,35.4971,23147.0
2023-06-23 12:55:00,36.27,36.28,36.25,36.27,36038.0,35.4971,35.5069,35.4775,35.4971,36038.0
2023-06-23 13:00:00,36.27,36.29,36.22,36.23,36751.0,35.4971,35.5167,35.4482,35.458,36751.0
2023-06-23 13:05:00,36.23,36.26,36.2,36.26,33687.0,35.458,35.4873,35.4286,35.4873,33687.0
2023-06-23 13:10:00,36.26,36.29,36.24,36.29,20937.0,35.4873,35.5167,35.4678,35.5167,20937.0
2023-06-23 13:15:00,36.28,36.31,36.27,36.3,30290.0,35.5069,35.5363,35.4971,35.5265,30290.0
2023-06-23 13:20:00,36.3,36.31,36.27,36.28,36629.0,35.5265,35.5363,35.4971,35.5069,36629.0
2023-06-23 13:25:00,36.28,36.32,36.27,36.32,27586.0,35.5069,35.5461,35.4971,35.5461,27586.0
2023-06-23 13:30:00,36.32,36.32,36.28,36.29,29460.0,35.5461,35.5461,35.5069,35.5167,29460.0
2023-06-23 13:35:00,36.3,36.34,36.29,36.34,23778.0,35.5265,35.5656,35.5167,35.5656,23778.0
2023-06-23 13:40:00,36.34,36.34,36.27,36.28,17018.0,35.5656,35.5656,35.4971,35.5069,17018.0
2023-06-23 13:45:00,36.28,36.3,36.27,36.29,17966.0,35.5069,35.5265,35.4971,35.5167,17966.0
2023-06-23 13:50:00,36.29,36.3,36.27,36.3,22447.0,35.5167,35.5265,35.4971,35.5265,22447.0
2023-06-23 13:55:00,36.3,36.31,36.28,36.28,23575.0,35.5265,35.5363,35.5069,35.5069,23575.0
2023-06-23 14:00:00,36.28,36.28,36.25,36.25,49444.0,35.5069,35.5069,35.4775,35.4775,49444.0
2023-06-23 14:05:00,36.26,36.26,36.19,36.2,28881.0,35.4873,35.4873,35.4188,35.4286,28881.0
2023-06-23 14:10:00,36.2,36.21,36.17,36.2,33071.0,35.4286,35.4384,35.3993,35.4286,33071.0
2023-06-23 14:15:00,36.2,36.22,36.18,36.22,23768.0,35.4286,35.4482,35.409,35.4482,23768.0
2023-06-23 14:20:00,36.22,36.25,36.22,36.23,17686.0,35.4482,35.4775,35.4482,35.458,17686.0
2023-06-23 14:25:00,36.23,36.24,36.2,36.22,22336.0,35.458,35.4678,35.4286,35.4482,22336.0
2023-06-23 14:30:00,36.22,36.22,36.18,36.19,25510.0,35.4482,35.4482,35.409,35.4188,25510.0
2023-06-23 14:35:00,36.19,36.19,36.16,36.16,31292.0,35.4188,35.4188,35.3895,35.3895,31292.0
2023-06-23 14:40:00,36.16,36.18,36.13,36.15,48522.0,35.3895,35.409,35.3601,35.3797,48522.0
2023-06-23 14:45:00,36.14,36.16,36.11,36.14,62781.0,35.3699,35.3895,35.3405,35.3699,62781.0
2023-06-23 14:50:00,36.13,36.13,36.06,36.07,59961.0,35.3601,35.3601,35.2916,35.3014,59961.0
2023-06-23 14:55:00,36.06,36.09,36.05,36.07,70926.0,35.2916,35.321,35.2818,35.3014,70926.0
2023-06-23 15:00:00,36.06,36.06,35.98,36.01,102310.0,35.2916,35.2916,35.2133,35.2427,102310.0
2023-06-23 15:05:00,36.01,36.06,36.0,36.05,42195.0,35.2427,35.2916,35.2329,35.2818,42195.0
2023-06-23 15:10:00,36.05,36.07,36.04,36.06,55706.0,35.2818,35.3014,35.272,35.2916,55706.0
2023-06-23 15:15:00,36.06,36.1,36.05,36.09,56730.0,35.2916,35.3307,35.2818,35.321,56730.0
2023-06-23 15:20:00,36.09,36.1,36.07,36.09,46084.0,35.321,35.3307,35.3014,35.321,46084.0
2023-06-23 15:25:00,36.09,36.11,36.07,36.07,60084.0,35.321,35.3405,35.3014,35.3014,60084.0
2023-06-23 15:30:00,36.07,36.12,36.06,36.09,109333.0,35.3014,35.3503,35.2916,35.321,109333.0
2023-06-23 15:35:00,36.09,36.12,36.08,36.09,106279.0,35.321,35.3503,35.3112,35.321,106279.0
2023-06-23 15:40:00,36.09,36.12,36.06,36.11,138872.0,35.321,35.3503,35.2916,35.3405,138872.0
2023-06-23 15:45:00,36.1,36.11,36.07,36.09,121154.0,35.3307,35.3405,35.3014,35.321,121154.0
2023-06-23 15:50:00,36.1,36.21,36.09,36.15,342104.0,35.3307,35.4384,35.321,35.3797,342104.0
2023-06-23 15:55:00,36.15,36.22,36.14,36.18,636441.0,35.3797,35.4482,35.3699,35.409,636441.0
2023-06-26 09:30:00,36.03,36.36,36.03,36.3,299443.0,35.2622,35.5852,35.2622,35.5265,299443.0
2023-06-26 09:35:00,36.3,36.59,36.3,36.59,149812.0,35.5265,35.8103,35.5265,35.8103,149812.0
2023-06-26 09:40:00,36.6,36.68,36.57,36.65,118015.0,35.8201,35.8984,35.7907,35.869,118015.0
2023-06-26 09:45:00,36.64,36.67,36.59,36.59,97795.0,35.8592,35.8886,35.8103,35.8103,97795.0
2023-06-26 09:50:00,36.6,36.77,36.59,36.76,217425.0,35.8201,35.9865,35.8103,35.9767,217425.0
2023-06-26 09:55:00,36.76,36.79,36.66,36.7,228800.0,35.9767,36.006,35.8788,35.918,228800.0
2023-06-26 10:00:00,36.7,36.71,36.55,36.55,153258.0,35.918,35.9277,35.7712,35.7712,153258.0
2023-06-26 10:05:00,36.55,36.64,36.53,36.54,124888.0,35.7712,35.8592,35.7516,35.7614,124888.0
2023-06-26 10:10:00,36.54,36.54,36.43,36.53,152379.0,35.7614,35.7614,35.6537,35.7516,152379.0
2023-06-26 10:15:00,36.52,36.56,36.48,36.48,102815.0,35.7418,35.7809,35.7026,35.7026,102815.0
2023-06-26 10:20:00,36.48,36.54,36.44,36.47,165518.0,35.7026,35.7614,35.6635,35.6929,165518.0
2023-06-26 10:25:00,36.47,36.52,36.44,36.46,80960.0,35.6929,35.7418,35.6635,35.6831,80960.0
2023-06-26 10:30:00,36.46,36.48,36.33,36.37,88369.0,35.6831,35.7026,35.5558,35.595,88369.0
2023-06-26 10:35:00,36.37,36.42,36.35,36.38,106875.0,35.595,35.6439,35.5754,35.6048,106875.0
2023-06-26 10:40:00,36.38,36.39,36.3,36.33,120654.0,35.6048,35.6146,35.5265,35.5558,120654.0
2023-06-26 10:45:00,36.33,36.42,36.31,36.42,96869.0,35.5558,35.6439,35.5363,35.6439,96869.0
2023-06-26 10:50:00,36.42,36.47,36.41,36.43,103389.0,35.6439,35.6929,35.6341,35.6537,103389.0
2023-06-26 10:55:00,36.43,36.49,36.4,36.48,68982.0,35.6537,35.7124,35.6244,35.7026,68982.0
2023-06-26 11:00:00,36.48,36.52,36.48,36.5,137492.0,35.7026,35.7418,35.7026,35.7222,137492.0
2023-06-26 11:05:00,36.5,36.53,36.44,36.47,138178.0,35.7222,35.7516,35.6635,35.6929,138178.0
2023-06-26 11:10:00,36.46,36.52,36.43,36.5,68547.0,35.6831,35.7418,35.6537,35.7222,68547.0
2023-06-26 11:15:00,36.49,36.54,36.48,36.5,77692.0,35.7124,35.7614,35.7026,35.7222,77692.0
2023-06-26 11:20:00,36.49,36.51,36.37,36.39,102383.0,35.7124,35.732,35.595,35.6146,102383.0
2023-06-26 11:25:00,36.38,36.43,36.37,36.4,81491.0,35.6048,35.6537,35.595,35.6244,81491.0
2023-06-26 11:30:00,36.4,36.51,36.39,36.47,59466.0,35.6244,35.732,35.6146,35.6929,59466.0
2023-06-26 11:35:00,36.46,36.49,36.46,36.46,100361.0,35.6831,35.7124,35.6831,35.6831,100361.0
2023-06-26 11:40:00,36.47,36.55,36.47,36.54,84615.0,35.6929,35.7712,35.6929,35.7614,84615.0
2023-06-26 11:45:00,36.54,36.62,36.53,36.61,93769.0,35.7614,35.8397,35.7516,35.8299,93769.0
2023-06-26 11:50:00,36.61,36.7,36.61,36.7,102627.0,35.8299,35.918,35.8299,35.918,102627.0
2023-06-26 11:55:00,36.7,36.79,36.69,36.78,60168.0,35.918,36.006,35.9082,35.9963,60168.0
2023-06-26 12:00:00,36.79,36.8,36.72,36.76,134601.0,36.006,36.0158,35.9375,35.9767,134601.0
2023-06-26 12:05:00,36.76,36.76,36.64,36.65,135993.0,35.9767,35.9767,35.8592,35.869,135993.0
2023-06-26 12:10:00,36.65,36.68,36.59,36.68,135800.0,35.869,35.8984,35.8103,35.8984,135800.0
2023-06-26 12:15:00,36.67,36.71,36.64,36.66,77942.0,35.8886,35.9277,35.8592,35.8788,77942.0
2023-06-26 12:20:00,36.66,36.66,36.58,36.59,93937.0,35.8788,35.8788,35.8005,35.8103,93937.0
2023-06-26 12:25:00,36.59,36.67,36.58,36.64,76237.0,35.8103,35.8886,35.8005,35.8592,76237.0
2023-06-26 12:30:00,36.64,36.67,36.61,36.62,47663.0,35.8592,35.8886,35.8299,35.8397,47663.0
2023-06-26 12:35:00,36.61,36.63,36.58,36.59,81461.0,35.8299,35.8495,35.8005,35.8103,81461.0
2023-06-26 12:40:00,36.59,36.59,36.53,36.55,49884.0,35.8103,35.8103,35.7516,35.7712,49884.0
2023-06-26 12:45:00,36.55,36.63,36.53,36.62,57324.0,35.7712,35.8495,35.7516,35.8397,57324.0
2023-06-26 12:50:00,36.63,36.66,36.62,36.66,62063.0,35.8495,35.8788,35.8397,35.8788,62063.0
2023-06-26 12:55:00,36.65,36.71,36.64,36.69,49250.0,35.869,35.9277,35.8592,35.9082,49250.0
2023-06-26 13:00:00,36.69,36.73,36.65,36.65,77498.0,35.9082,35.9473,35.869,35.869,77498.0
2023-06-26 13:05:00,36.66,36.7,36.63,36.63,42710.0,35.8788,35.918,35.8495,35.8495,42710.0
2023-06-26 13:10:00,36.64,36.7,36.62,36.67,87171.0,35.8592,35.918,35.8397,35.8886,87171.0
2023-06-26 13:15:00,36.68,36.71,36.66,36.7,109028.0,35.8984,35.9277,35.8788,35.918,109028.0
2023-06-26 13:20:00,36.71,36.72,36.67,36.69,84360.0,35.9277,35.9375,35.8886,35.9082,84360.0
2023-06-26 13:25:00,36.69,36.74,36.66,36.73,63616.0,35.9082,35.9571,35.8788,35.9473,63616.0
2023-06-26 13:30:00,36.73,36.75,36.71,36.72,25387.0,35.9473,35.9669,35.9277,35.9375,25387.0
2023-06-26 13:35:00,36.72,36.72,36.67,36.7,48978.0,35.9375,35.9375,35.8886,35.918,48978.0
2023-06-26 13:40:00,36.7,36.75,36.66,36.72,46866.0,35.918,35.9669,35.8788,35.9375,46866.0
2023-06-26 13:45:00,36.72,36.75,36.71,36.74,45551.0,35.9375,35.9669,35.9277,35.9571,45551.0
2023-06-26 13:50:00,36.74,36.75,36.68,36.73,45390.0,35.9571,35.9669,35.8984,35.9473,45390.0
2023-06-26 13:55:00,36.72,36.74,36.68,36.7,50218.0,35.9375,35.9571,35.8984,35.918,50218.0
2023-06-26 14:00:00,36.69,36.73,36.67,36.73,44391.0,35.9082,35.9473,35.8886,35.9473,44391.0
2023-06-26 14:05:00,36.73,36.73,36.69,36.72,27349.0,35.9473,35.9473,35.9082,35.9375,27349.0
2023-06-26 14:10:00,36.71,36.75,36.7,36.75,29879.0,35.9277,35.9669,35.918,35.9669,29879.0
2023-06-26 14:15:00,36.75,36.75,36.71,36.73,55992.0,35.9669,35.9669,35.9277,35.9473,55992.0
2023-06-26 14:20:00,36.73,36.76,36.72,36.75,30604.0,35.9473,35.9767,35.9375,35.9669,30604.0
2023-06-26 14:25:00,36.75,36.8,36.73,36.79,50295.0,35.9669,36.0158,35.9473,36.006,50295.0
2023-06-26 14:30:00,36.79,36.84,36.78,36.84,79962.0,36.006,36.055,35.9963,36.055,79962.0
2023-06-26 14:35:00,36.83,36.88,36.83,36.88,77407.0,36.0452,36.0941,36.0452,36.0941,77407.0
2023-06-26 14:40:00,36.88,36.89,36.83,36.84,52653.0,36.0941,36.1039,36.0452,36.055,52653.0
2023-06-26 14:45:00,36.84,36.86,36.82,36.86,41618.0,36.055,36.0746,36.0354,36.0746,41618.0
2023-06-26 14:50:00,36.86,36.9,36.84,36.86,66155.0,36.0746,36.1137,36.055,36.0746,66155.0
2023-06-26 14:55:00,36.86,36.88,36.84,36.86,52981.0,36.0746,36.0941,36.055,36.0746,52981.0
2023-06-26 15:00:00,36.87,36.93,36.86,36.92,56765.0,36.0843,36.1431,36.0746,36.1333,56765.0
2023-06-26 15:05:00,36.92,36.93,36.89,36.92,50343.0,36.1333,36.1431,36.1039,36.1333,50343.0
2023-06-26 15:10:00,36.93,36.97,36.9,36.94,162171.0,36.1431,36.1822,36.1137,36.1528,162171.0
2023-06-26 15:15:00,36.95,36.96,36.91,36.95,70897.0,36.1626,36.1724,36.1235,36.1626,70897.0
2023-06-26 15:20:00,36.95,36.97,36.93,36.96,131212.0,36.1626,36.1822,36.1431,36.1724,131212.0
2023-06-26 15:25:00,36.95,36.97,36.93,36.95,110060.0,36.1626,36.1822,36.1431,36.1626,110060.0
2023-06-26 15:30:00,36.95,36.99,36.94,36.98,148187.0,36.1626,36.2018,36.1528,36.192,148187.0
2023-06-26 15:35:00,36.98,36.98,36.93,36.95,127624.0,36.192,36.192,36.1431,36.1626,127624.0
2023-06-26 15:40:00,36.95,36.95,36.87,36.88,116369.0,36.1626,36.1626,36.0843,36.0941,116369.0
2023-06-26 15:45:00,36.88,36.88,36.71,36.76,160242.0,36.0941,36.0941,35.9277,35.9767,160242.0
2023-06-26 15:50:00,36.76,36.76,36.69,36.72,270174.0,35.9767,35.9767,35.9082,35.9375,270174.0
2023-06-26 15:55:00,36.72,36.75,36.66,36.72,619972.0,35.9375,35.9669,35.8788,35.9375,619972.0
2023-06-27 09:30:00,37.01,37.07,36.66,36.69,207950.0,36.2214,36.2801,35.8788,35.9082,207950.0
2023-06-27 09:35:00,36.7,36.73,36.45,36.65,184822.0,35.918,35.9473,35.6733,35.869,184822.0
2023-06-27 09:40:00,36.65,36.79,36.51,36.76,141960.0,35.869,36.006,35.732,35.9767,141960.0
2023-06-27 09:45:00,36.76,36.79,36.61,36.71,149198.0,35.9767,36.006,35.8299,35.9277,149198.0
2023-06-27 09:50:00,36.72,36.83,36.65,36.72,144692.0,35.9375,36.0452,35.869,35.9375,144692.0
2023-06-27 09:55:00,36.72,36.93,36.66,36.9,80400.0,35.9375,36.1431,35.8788,36.1137,80400.0
2023-06-27 10:00:00,36.9,37.0,36.85,37.0,122117.0,36.1137,36.2116,36.0648,36.2116,122117.0
2023-06-27 10:05:00,36.99,37.03,36.94,36.97,111264.0,36.2018,36.2409,36.1528,36.1822,111264.0
2023-06-27 10:10:00,36.97,37.07,36.9,37.05,94497.0,36.1822,36.2801,36.1137,36.2605,94497.0
2023-06-27 10:15:00,37.06,37.11,37.03,37.08,114991.0,36.2703,36.3192,36.2409,36.2899,114991.0
2023-06-27 10:20:00,37.07,37.1,37.03,37.04,88621.0,36.2801,36.3094,36.2409,36.2507,88621.0
2023-06-27 10:25:00,37.04,37.09,37.03,37.06,51908.0,36.2507,36.2997,36.2409,36.2703,51908.0
2023-06-27 10:30:00,37.07,37.29,37.06,37.26,152165.0,36.2801,36.4954,36.2703,36.466,152165.0
2023-06-27 10:35:00,37.26,37.31,37.24,37.27,97455.0,36.466,36.515,36.4465,36.4758,97455.0
2023-06-27 10:40:00,37.27,37.31,37.25,37.28,84888.0,36.4758,36.515,36.4562,36.4856,84888.0
2023-06-27 10:45:00,37.28,37.43,37.28,37.4,140665.0,36.4856,36.6324,36.4856,36.603,140665.0
2023-06-27 10:50:00,37.4,37.45,37.3,37.37,127373.0,36.603,36.652,36.5052,36.5737,127373.0
2023-06-27 10:55:00,37.36,37.36,37.28,37.34,65391.0,36.5639,36.5639,36.4856,36.5443,65391.0
2023-06-27 11:00:00,37.34,37.38,37.3,37.31,48516.0,36.5443,36.5835,36.5052,36.515,48516.0
2023-06-27 11:05:00,37.32,37.33,37.27,37.32,99916.0,36.5247,36.5345,36.4758,36.5247,99916.0
2023-06-27 11:10:00,37.32,37.36,37.25,37.36,94956.0,36.5247,36.5639,36.4562,36.5639,94956.0
2023-06-27 11:15:00,37.36,37.36,37.23,37.23,41305.0,36.5639,36.5639,36.4367,36.4367,41305.0
2023-06-27 11:20:00,37.22,37.26,37.21,37.26,59160.0,36.4269,36.466,36.4171,36.466,59160.0
2023-06-27 11:25:00,37.25,37.26,37.11,37.13,162876.0,36.4562,36.466,36.3192,36.3388,162876.0
2023-06-27 11:30:00,37.14,37.14,37.05,37.14,139959.0,36.3486,36.3486,36.2605,36.3486,139959.0
2023-06-27 11:35:00,37.14,37.19,37.12,37.13,70692.0,36.3486,36.3975,36.329,36.3388,70692.0
2023-06-27 11:40:00,37.12,37.18,37.1,37.13,60472.0,36.329,36.3877,36.3094,36.3388,60472.0
2023-06-27 11:45:00,37.13,37.15,37.05,37.08,59023.0,36.3388,36.3584,36.2605,36.2899,59023.0
2023-06-27 11:50:00,37.08,37.12,37.07,37.09,40237.0,36.2899,36.329,36.2801,36.2997,40237.0
2023-06-27 11:55:00,37.09,37.12,37.08,37.1,49603.0,36.2997,36.329,36.2899,36.3094,49603.0
2023-06-27 12:00:00,37.1,37.14,37.08,37.14,53163.0,36.3094,36.3486,36.2899,36.3486,53163.0
2023-06-27 12:05:00,37.14,37.21,37.13,37.2,90079.0,36.3486,36.4171,36.3388,36.4073,90079.0
2023-06-27 12:10:00,37.2,37.28,37.19,37.27,100222.0,36.4073,36.4856,36.3975,36.4758,100222.0
2023-06-27 12:15:00,37.27,37.3,37.25,37.27,82902.0,36.4758,36.5052,36.4562,36.4758,82902.0
2023-06-27 12:20:00,37.27,37.34,37.26,37.33,73575.0,36.4758,36.5443,36.466,36.5345,73575.0
2023-06-27 12:25:00,37.34,37.35,37.32,37.34,73571.0,36.5443,36.5541,36.5247,36.5443,73571.0
2023-06-27 12:30:00,37.34,37.37,37.31,37.37,38631.0,36.5443,36.5737,36.515,36.5737,38631.0
2023-06-27 12:35:00,37.37,37.4,37.33,37.39,54203.0,36.5737,36.603,36.5345,36.5933,54203.0
2023-06-27 12:40:00,37.39,37.39,37.35,37.36,27696.0,36.5933,36.5933,36.5541,36.5639,27696.0
2023-06-27 12:45:00,37.36,37.36,37.32,37.34,86911.0,36.5639,36.5639,36.5247,36.5443,86911.0
2023-06-27 12:50:00,37.34,37.35,37.29,37.31,36961.0,36.5443,36.5541,36.4954,36.515,36961.0
2023-06-27 12:55:00,37.3,37.31,37.24,37.29,69851.0,36.5052,36.515,36.4465,36.4954,69851.0
2023-06-27 13:00:00,37.28,37.32,37.28,37.3,43463.0,36.4856,36.5247,36.4856,36.5052,43463.0
2023-06-27 13:05:00,37.3,37.3,37.25,37.29,29752.0,36.5052,36.5052,36.4562,36.4954,29752.0
2023-06-27 13:10:00,37.28,37.33,37.27,37.31,30610.0,36.4856,36.5345,36.4758,36.515,30610.0
2023-06-27 13:15:00,37.32,37.35,37.3,37.32,28942.0,36.5247,36.5541,36.5052,36.5247,28942.0
2023-06-27 13:20:00,37.32,37.38,37.31,37.37,42848.0,36.5247,36.5835,36.515,36.5737,42848.0
2023-06-27 13:25:00,37.37,37.41,37.35,37.41,72128.0,36.5737,36.6128,36.5541,36.6128,72128.0
2023-06-27 13:30:00,37.41,37.43,37.39,37.41,64910.0,36.6128,36.6324,36.5933,36.6128,64910.0
2023-06-27 13:35:00,37.41,37.44,37.41,37.44,50982.0,36.6128,36.6422,36.6128,36.6422,50982.0
2023-06-27 13:40:00,37.44,37.47,37.43,37.47,74391.0,36.6422,36.6716,36.6324,36.6716,74391.0
2023-06-27 13:45:00,37.47,37.49,37.39,37.41,142591.0,36.6716,36.6911,36.5933,36.6128,142591.0
2023-06-27 13:50:00,37.41,37.45,37.4,37.44,55484.0,36.6128,36.652,36.603,36.6422,55484.0
2023-06-27 13:55:00,37.44,37.47,37.42,37.43,75250.0,36.6422,36.6716,36.6226,36.6324,75250.0
2023-06-27 14:00:00,37.44,37.46,37.4,37.45,69305.0,36.6422,36.6618,36.603,36.652,69305.0
2023-06-27 14:05:00,37.45,37.47,37.42,37.46,116675.0,36.652,36.6716,36.6226,36.6618,116675.0
2023-06-27 14:10:00,37.47,37.49,37.45,37.48,42834.0,36.6716,36.6911,36.652,36.6813,42834.0
2023-06-27 14:15:00,37.49,37.49,37.46,37.48,41806.0,36.6911,36.6911,36.6618,36.6813,41806.0
2023-06-27 14:20:00,37.48,37.49,37.43,37.44,50237.0,36.6813,36.6911,36.6324,36.6422,50237.0
2023-06-27 14:25:00,37.44,37.48,37.43,37.48,55870.0,36.6422,36.6813,36.6324,36.6813,55870.0
2023-06-27 14:30:00,37.48,37.5,37.44,37.45,75954.0,36.6813,36.7009,36.6422,36.652,75954.0
2023-06-27 14:35:00,37.45,37.48,37.43,37.45,34999.0,36.652,36.6813,36.6324,36.652,34999.0
2023-06-27 14:40:00,37.44,37.45,37.39,37.43,43317.0,36.6422,36.652,36.5933,36.6324,43317.0
2023-06-27 14:45:00,37.42,37.42,37.37,37.41,39839.0,36.6226,36.6226,36.5737,36.6128,39839.0
2023-06-27 14:50:00,37.42,37.43,37.37,37.38,22910.0,36.6226,36.6324,36.5737,36.5835,22910.0
2023-06-27 14:55:00,37.38,37.4,37.37,37.39,44519.0,36.5835,36.603,36.5737,36.5933,44519.0
2023-06-27 15:00:00,37.4,37.42,37.38,37.4,55824.0,36.603,36.6226,36.5835,36.603,55824.0
2023-06-27 15:05:00,37.4,37.41,37.38,37.4,84649.0,36.603,36.6128,36.5835,36.603,84649.0
2023-06-27 15:10:00,37.4,37.43,37.38,37.43,87210.0,36.603,36.6324,36.5835,36.6324,87210.0
2023-06-27 15:15:00,37.43,37.45,37.4,37.44,85212.0,36.6324,36.652,36.603,36.6422,85212.0
2023-06-27 15:20:00,37.44,37.45,37.41,37.44,81822.0,36.6422,36.652,36.6128,36.6422,81822.0
2023-06-27 15:25:00,37.44,37.48,37.42,37.44,113795.0,36.6422,36.6813,36.6226,36.6422,113795.0
2023-06-27 15:30:00,37.44,37.49,37.44,37.48,140198.0,36.6422,36.6911,36.6422,36.6813,140198.0
2023-06-27 15:35:00,37.48,37.49,37.46,37.48,90499.0,36.6813,36.6911,36.6618,36.6813,90499.0
2023-06-27 15:40:00,37.49,37.5,37.47,37.5,141541.0,36.6911,36.7009,36.6716,36.7009,141541.0
2023-06-27 15:45:00,37.49,37.52,37.47,37.48,248893.0,36.6911,36.7205,36.6716,36.6813,248893.0
2023-06-27 15:50:00,37.48,37.51,37.46,37.49,296539.0,36.6813,36.7107,36.6618,36.6911,296539.0
2023-06-27 15:55:00,37.47,37.51,37.45,37.47,349902.0,36.6716,36.7107,36.652,36.6716,349902.0
2023-06-28 09:30:00,37.5,37.74,37.41,37.6,223409.0,36.7009,36.9358,36.6128,36.7988,223409.0
2023-06-28 09:35:00,37.61,37.66,37.48,37.66,109748.0,36.8086,36.8575,36.6813,36.8575,109748.0
2023-06-28 09:40:00,37.66,37.68,37.58,37.62,127555.0,36.8575,36.8771,36.7792,36.8184,127555.0
2023-06-28 09:45:00,37.63,37.77,37.59,37.59,150779.0,36.8281,36.9652,36.789,36.789,150779.0
2023-06-28 09:50:00,37.59,37.68,37.48,37.68,122733.0,36.789,36.8771,36.6813,36.8771,122733.0
2023-06-28 09:55:00,37.68,37.77,37.67,37.76,174094.0,36.8771,36.9652,36.8673,36.9554,174094.0
2023-06-28 10:00:00,37.75,37.79,37.61,37.69,194223.0,36.9456,36.9847,36.8086,36.8869,194223.0
2023-06-28 10:05:00,37.67,37.74,37.62,37.69,91051.0,36.8673,36.9358,36.8184,36.8869,91051.0
2023-06-28 10:10:00,37.69,37.73,37.65,37.68,63564.0,36.8869,36.926,36.8477,36.8771,63564.0
2023-06-28 10:15:00,37.67,37.79,37.66,37.79,91687.0,36.8673,36.9847,36.8575,36.9847,91687.0
2023-06-28 10:20:00,37.79,37.8,37.71,37.73,88258.0,36.9847,36.9945,36.9064,36.926,88258.0
2023-06-28 10:25:00,37.73,37.79,37.7,37.78,78245.0,36.926,36.9847,36.8967,36.9749,78245.0
2023-06-28 10:30:00,37.78,37.88,37.78,37.84,105907.0,36.9749,37.0728,36.9749,37.0337,105907.0
2023-06-28 10:35:00,37.84,37.89,37.8,37.87,85319.0,37.0337,37.0826,36.9945,37.063,85319.0
2023-06-28 10:40:00,37.87,37.92,37.85,37.88,145462.0,37.063,37.112,37.0435,37.0728,145462.0
2023-06-28 10:45:00,37.89,37.89,37.8,37.84,172410.0,37.0826,37.0826,36.9945,37.0337,172410.0
2023-06-28 10:50:00,37.84,37.85,37.8,37.83,126895.0,37.0337,37.0435,36.9945,37.0239,126895.0
2023-06-28 10:55:00,37.83,37.86,37.8,37.83,103628.0,37.0239,37.0532,36.9945,37.0239,103628.0
2023-06-28 11:00:00,37.84,37.87,37.81,37.84,99132.0,37.0337,37.063,37.0043,37.0337,99132.0
2023-06-28 11:05:00,37.84,37.88,37.82,37.84,68245.0,37.0337,37.0728,37.0141,37.0337,68245.0
2023-06-28 11:10:00,37.84,37.86,37.74,37.78,94209.0,37.0337,37.0532,36.9358,36.9749,94209.0
2023-06-28 11:15:00,37.78,37.82,37.73,37.82,88292.0,36.9749,37.0141,36.926,37.0141,88292.0
2023-06-28 11:20:00,37.82,37.82,37.67,37.68,61063.0,37.0141,37.0141,36.8673,36.8771,61063.0
2023-06-28 11:25:00,37.68,37.77,37.67,37.76,64311.0,36.8771,36.9652,36.8673,36.9554,64311.0
2023-06-28 11:30:00,37.76,37.84,37.74,37.83,61203.0,36.9554,37.0337,36.9358,37.0239,61203.0
2023-06-28 11:35:00,37.82,37.87,37.81,37.84,118533.0,37.0141,37.063,37.0043,37.0337,118533.0
2023-06-28 11:40:00,37.84,37.86,37.8,37.85,53344.0,37.0337,37.0532,36.9945,37.0435,53344.0
2023-06-28 11:45:00,37.84,37.87,37.82,37.84,44991.0,37.0337,37.063,37.0141,37.0337,44991.0
2023-06-28 11:50:00,37.83,37.85,37.81,37.84,46530.0,37.0239,37.0435,37.0043,37.0337,46530.0
2023-06-28 11:55:00,37.84,37.86,37.82,37.85,59597.0,37.0337,37.0532,37.0141,37.0435,59597.0
2023-06-28 12:00:00,37.85,37.87,37.82,37.85,169148.0,37.0435,37.063,37.0141,37.0435,169148.0
2023-06-28 12:05:00,37.85,37.88,37.84,37.86,74712.0,37.0435,37.0728,37.0337,37.0532,74712.0
2023-06-28 12:10:00,37.86,37.89,37.85,37.86,232541.0,37.0532,37.0826,37.0435,37.0532,232541.0
2023-06-28 12:15:00,37.86,37.88,37.84,37.88,71622.0,37.0532,37.0728,37.0337,37.0728,71622.0
2023-06-28 12:20:00,37.88,37.91,37.86,37.9,107991.0,37.0728,37.1022,37.0532,37.0924,107991.0
2023-06-28 12:25:00,37.9,37.91,37.83,37.83,131087.0,37.0924,37.1022,37.0239,37.0239,131087.0
2023-06-28 12:30:00,37.83,37.87,37.82,37.87,77101.0,37.0239,37.063,37.0141,37.063,77101.0
2023-06-28 12:35:00,37.86,37.89,37.82,37.83,42588.0,37.0532,37.0826,37.0141,37.0239,42588.0
2023-06-28 12:40:00,37.82,37.84,37.69,37.7,147938.0,37.0141,37.0337,36.8869,36.8967,147938.0
2023-06-28 12:45:00,37.7,37.74,37.62,37.63,99344.0,36.8967,36.9358,36.8184,36.8281,99344.0
2023-06-28 12:50:00,37.62,37.63,37.51,37.52,189329.0,36.8184,36.8281,36.7107,36.7205,189329.0
2023-06-28 12:55:00,37.52,37.63,37.49,37.62,87603.0,36.7205,36.8281,36.6911,36.8184,87603.0
2023-06-28 13:00:00,37.62,37.67,37.56,37.66,215893.0,36.8184,36.8673,36.7596,36.8575,215893.0
2023-06-28 13:05:00,37.66,37.73,37.65,37.68,52044.0,36.8575,36.926,36.8477,36.8771,52044.0
2023-06-28 13:10:00,37.68,37.68,37.62,37.67,68375.0,36.8771,36.8771,36.8184,36.8673,68375.0
2023-06-28 13:15:00,37.67,37.73,37.65,37.73,28899.0,36.8673,36.926,36.8477,36.926,28899.0
2023-06-28 13:20:00,37.73,37.81,37.72,37.79,134681.0,36.926,37.0043,36.9162,36.9847,134681.0
2023-06-28 13:25:00,37.78,37.81,37.75,37.8,118543.0,36.9749,37.0043,36.9456,36.9945,118543.0
2023-06-28 13:30:00,37.8,37.84,37.75,37.77,92124.0,36.9945,37.0337,36.9456,36.9652,92124.0
2023-06-28 13:35:00,37.76,37.85,37.76,37.83,57036.0,36.9554,37.0435,36.9554,37.0239,57036.0
2023-06-28 13:40:00,37.83,37.87,37.82,37.87,64218.0,37.0239,37.063,37.0141,37.063,64218.0
2023-06-28 13:45:00,37.87,37.89,37.86,37.89,41708.0,37.063,37.0826,37.0532,37.0826,41708.0
2023-06-28 13:50:00,37.88,37.91,37.84,37.89,65612.0,37.0728,37.1022,37.0337,37.0826,65612.0
2023-06-28 13:55:00,37.89,37.92,37.88,37.9,99046.0,37.0826,37.112,37.0728,37.0924,99046.0
2023-06-28 14:00:00,37.91,37.92,37.89,37.9,76041.0,37.1022,37.112,37.0826,37.0924,76041.0
2023-06-28 14:05:00,37.9,37.91,37.87,37.89,82452.0,37.0924,37.1022,37.063,37.0826,82452.0
2023-06-28 14:10:00,37.88,37.9,37.85,37.9,37969.0,37.0728,37.0924,37.0435,37.0924,37969.0
2023-06-28 14:15:00,37.9,37.91,37.87,37.9,58621.0,37.0924,37.1022,37.063,37.0924,58621.0
2023-06-28 14:20:00,37.9,37.93,37.88,37.89,426266.0,37.0924,37.1218,37.0728,37.0826,426266.0
2023-06-28 14:25:00,37.89,37.91,37.84,37.84,160873.0,37.0826,37.1022,37.0337,37.0337,160873.0
2023-06-28 14:30:00,37.84,37.9,37.83,37.89,70522.0,37.0337,37.0924,37.0239,37.0826,70522.0
2023-06-28 14:35:00,37.89,37.92,37.85,37.87,155850.0,37.0826,37.112,37.0435,37.063,155850.0
2023-06-28 14:40:00,37.87,37.92,37.86,37.91,59850.0,37.063,37.112,37.0532,37.1022,59850.0
2023-06-28 14:45:00,37.9,37.92,37.88,37.88,32648.0,37.0924,37.112,37.0728,37.0728,32648.0
2023-06-28 14:50:00,37.89,37.92,37.87,37.89,86506.0,37.0826,37.112,37.063,37.0826,86506.0
2023-06-28 14:55:00,37.89,37.95,37.87,37.95,76692.0,37.0826,37.1413,37.063,37.1413,76692.0
2023-06-28 15:00:00,37.95,37.98,37.91,37.91,65877.0,37.1413,37.1707,37.1022,37.1022,65877.0
2023-06-28 15:05:00,37.91,37.93,37.88,37.91,96752.0,37.1022,37.1218,37.0728,37.1022,96752.0
2023-06-28 15:10:00,37.92,38.01,37.92,38.0,132676.0,37.112,37.2,37.112,37.1903,132676.0
2023-06-28 15:15:00,38.0,38.06,38.0,38.04,109426.0,37.1903,37.249,37.1903,37.2294,109426.0
2023-06-28 15:20:00,38.04,38.06,38.02,38.05,73045.0,37.2294,37.249,37.2098,37.2392,73045.0
2023-06-28 15:25:00,38.05,38.1,38.04,38.09,123108.0,37.2392,37.2881,37.2294,37.2783,123108.0
2023-06-28 15:30:00,38.09,38.12,38.08,38.09,182078.0,37.2783,37.3077,37.2686,37.2783,182078.0
2023-06-28 15:35:00,38.09,38.09,38.02,38.05,301703.0,37.2783,37.2783,37.2098,37.2392,301703.0
2023-06-28 15:40:00,38.06,38.12,38.05,38.09,160242.0,37.249,37.3077,37.2392,37.2783,160242.0
2023-06-28 15:45:00,38.09,38.15,38.08,38.11,245945.0,37.2783,37.3371,37.2686,37.2979,245945.0
2023-06-28 15:50:00,38.1,38.16,38.09,38.12,672448.0,37.2881,37.3468,37.2783,37.3077,672448.0
2023-06-28 15:55:00,38.12,38.21,38.1,38.19,662906.0,37.3077,37.3958,37.2881,37.3762,662906.0
2023-06-29 09:30:00,38.33,38.39,38.26,38.33,313531.0,37.5132,37.5719,37.4447,37.5132,313531.0
2023-06-29 09:35:00,38.34,38.53,38.32,38.47,189800.0,37.523,37.709,37.5034,37.6502,189800.0
2023-06-29 09:40:00,38.48,38.48,38.37,38.43,213344.0,37.66,37.66,37.5524,37.6111,213344.0
2023-06-29 09:45:00,38.43,38.5,38.38,38.45,270185.0,37.6111,37.6796,37.5622,37.6307,270185.0
2023-06-29 09:50:00,38.46,38.59,38.46,38.59,175112.0,37.6405,37.7677,37.6405,37.7677,175112.0
2023-06-29 09:55:00,38.59,38.59,38.48,38.48,162931.0,37.7677,37.7677,37.66,37.66,162931.0
2023-06-29 10:00:00,38.49,38.57,38.48,38.56,124663.0,37.6698,37.7481,37.66,37.7383,124663.0
2023-06-29 10:05:00,38.56,38.62,38.43,38.54,234200.0,37.7383,37.797,37.6111,37.7188,234200.0
2023-06-29 10:10:00,38.53,38.56,38.47,38.56,89705.0,37.709,37.7383,37.6502,37.7383,89705.0
2023-06-29 10:15:00,38.56,38.58,38.46,38.52,69199.0,37.7383,37.7579,37.6405,37.6992,69199.0
2023-06-29 10:20:00,38.52,38.54,38.3,38.3,118128.0,37.6992,37.7188,37.4839,37.4839,118128.0
2023-06-29 10:25:00,38.3,38.44,38.27,38.41,115608.0,37.4839,37.6209,37.4545,37.5915,115608.0
2023-06-29 10:30:00,38.41,38.45,38.33,38.44,74370.0,37.5915,37.6307,37.5132,37.6209,74370.0
2023-06-29 10:35:00,38.44,38.44,38.28,38.29,69904.0,37.6209,37.6209,37.4643,37.4741,69904.0
2023-06-29 10:40:00,38.28,38.31,38.2,38.23,128406.0,37.4643,37.4937,37.386,37.4154,128406.0
2023-06-29 10:45:00,38.23,38.26,38.2,38.23,163351.0,37.4154,37.4447,37.386,37.4154,163351.0
2023-06-29 10:50:00,38.23,38.25,38.15,38.17,125601.0,37.4154,37.4349,37.3371,37.3566,125601.0
2023-06-29 10:55:00,38.16,38.23,38.13,38.23,123029.0,37.3468,37.4154,37.3175,37.4154,123029.0
2023-06-29 11:00:00,38.23,38.23,38.13,38.16,47179.0,37.4154,37.4154,37.3175,37.3468,47179.0
2023-06-29 11:05:00,38.16,38.19,38.12,38.12,89143.0,37.3468,37.3762,37.3077,37.3077,89143.0
2023-06-29 11:10:00,38.13,38.13,38.06,38.07,157552.0,37.3175,37.3175,37.249,37.2588,157552.0
2023-06-29 11:15:00,38.07,38.1,38.0,38.02,104379.0,37.2588,37.2881,37.1903,37.2098,104379.0
2023-06-29 11:20:00,38.03,38.06,38.01,38.05,72865.0,37.2196,37.249,37.2,37.2392,72865.0
2023-06-29 11:25:00,38.06,38.08,38.0,38.03,85507.0,37.249,37.2686,37.1903,37.2196,85507.0
2023-06-29 11:30:00,38.04,38.08,38.02,38.04,75877.0,37.2294,37.2686,37.2098,37.2294,75877.0
2023-06-29 11:35:00,38.04,38.12,38.04,38.12,47476.0,37.2294,37.3077,37.2294,37.3077,47476.0
2023-06-29 11:40:00,38.12,38.21,38.11,38.14,100374.0,37.3077,37.3958,37.2979,37.3273,100374.0
2023-06-29 11:45:00,38.15,38.18,38.14,38.17,32405.0,37.3371,37.3664,37.3273,37.3566,32405.0
2023-06-29 11:50:00,38.16,38.27,38.16,38.27,60485.0,37.3468,37.4545,37.3468,37.4545,60485.0
2023-06-29 11:55:00,38.27,38.28,38.14,38.18,120069.0,37.4545,37.4643,37.3273,37.3664,120069.0
2023-06-29 12:00:00,38.18,38.25,38.17,38.2,73362.0,37.3664,37.4349,37.3566,37.386,73362.0
2023-06-29 12:05:00,38.22,38.27,38.21,38.25,82826.0,37.4056,37.4545,37.3958,37.4349,82826.0
2023-06-29 12:10:00,38.25,38.28,38.23,38.27,58777.0,37.4349,37.4643,37.4154,37.4545,58777.0
2023-06-29 12:15:00,38.27,38.32,38.25,38.31,34196.0,37.4545,37.5034,37.4349,37.4937,34196.0
2023-06-29 12:20:00,38.3,38.34,38.3,38.32,37780.0,37.4839,37.523,37.4839,37.5034,37780.0
2023-06-29 12:25:00,38.32,38.33,38.27,38.28,44151.0,37.5034,37.5132,37.4545,37.4643,44151.0
2023-06-29 12:30:00,38.29,38.31,38.27,38.28,74239.0,37.4741,37.4937,37.4545,37.4643,74239.0
2023-06-29 12:35:00,38.29,38.31,38.26,38.3,73653.0,37.4741,37.4937,37.4447,37.4839,73653.0
2023-06-29 12:40:00,38.3,38.35,38.29,38.34,40226.0,37.4839,37.5328,37.4741,37.523,40226.0
2023-06-29 12:45:00,38.34,38.4,38.33,38.39,74454.0,37.523,37.5817,37.5132,37.5719,74454.0
2023-06-29 12:50:00,38.4,38.42,38.38,38.41,68602.0,37.5817,37.6013,37.5622,37.5915,68602.0
2023-06-29 12:55:00,38.41,38.43,38.36,38.37,73905.0,37.5915,37.6111,37.5426,37.5524,73905.0
2023-06-29 13:00:00,38.37,38.37,38.27,38.29,39297.0,37.5524,37.5524,37.4545,37.4741,39297.0
2023-06-29 13:05:00,38.3,38.3,38.22,38.27,90016.0,37.4839,37.4839,37.4056,37.4545,90016.0
2023-06-29 13:10:00,38.27,38.29,38.23,38.26,136528.0,37.4545,37.4741,37.4154,37.4447,136528.0
2023-06-29 13:15:00,38.26,38.32,38.26,38.32,24200.0,37.4447,37.5034,37.4447,37.5034,24200.0
2023-06-29 13:20:00,38.32,38.34,38.3,38.31,23687.0,37.5034,37.523,37.4839,37.4937,23687.0
2023-06-29 13:25:00,38.3,38.33,38.29,38.33,44912.0,37.4839,37.5132,37.4741,37.5132,44912.0
2023-06-29 13:30:00,38.33,38.34,38.31,38.34,53092.0,37.5132,37.523,37.4937,37.523,53092.0
2023-06-29 13:35:00,38.34,38.36,38.31,38.36,46592.0,37.523,37.5426,37.4937,37.5426,46592.0
2023-06-29 13:40:00,38.37,38.37,38.33,38.36,23647.0,37.5524,37.5524,37.5132,37.5426,23647.0
2023-06-29 13:45:00,38.36,38.36,38.32,38.33,26826.0,37.5426,37.5426,37.5034,37.5132,26826.0
2023-06-29 13:50:00,38.33,38.36,38.31,38.32,49208.0,37.5132,37.5426,37.4937,37.5034,49208.0
2023-06-29 13:55:00,38.32,38.33,38.24,38.25,47999.0,37.5034,37.5132,37.4251,37.4349,47999.0
2023-06-29 14:00:00,38.26,38.27,38.19,38.2,86193.0,37.4447,37.4545,37.3762,37.386,86193.0
2023-06-29 14:05:00,38.2,38.22,38.11,38.13,87086.0,37.386,37.4056,37.2979,37.3175,87086.0
2023-06-29 14:10:00,38.13,38.18,38.12,38.18,36664.0,37.3175,37.3664,37.3077,37.3664,36664.0
2023-06-29 14:15:00,38.17,38.2,38.15,38.19,87005.0,37.3566,37.386,37.3371,37.3762,87005.0
2023-06-29 14:20:00,38.18,38.22,38.17,38.19,35370.0,37.3664,37.4056,37.3566,37.3762,35370.0
2023-06-29 14:25:00,38.19,38.22,38.18,38.19,63271.0,37.3762,37.4056,37.3664,37.3762,63271.0
2023-06-29 14:30:00,38.19,38.24,38.17,38.23,72736.0,37.3762,37.4251,37.3566,37.4154,72736.0
2023-06-29 14:35:00,38.23,38.26,38.19,38.2,55637.0,37.4154,37.4447,37.3762,37.386,55637.0
2023-06-29 14:40:00,38.2,38.25,38.17,38.24,72811.0,37.386,37.4349,37.3566,37.4251,72811.0
2023-06-29 14:45:00,38.24,38.26,38.22,38.24,38853.0,37.4251,37.4447,37.4056,37.4251,38853.0
2023-06-29 14:50:00,38.25,38.27,38.22,38.26,83702.0,37.4349,37.4545,37.4056,37.4447,83702.0
2023-06-29 14:55:00,38.26,38.31,38.26,38.3,46293.0,37.4447,37.4937,37.4447,37.4839,46293.0
2023-06-29 15:00:00,38.31,38.33,38.28,38.32,119003.0,37.4937,37.5132,37.4643,37.5034,119003.0
2023-06-29 15:05:00,38.32,38.35,38.29,38.35,58299.0,37.5034,37.5328,37.4741,37.5328,58299.0
2023-06-29 15:10:00,38.35,38.4,38.35,38.37,64116.0,37.5328,37.5817,37.5328,37.5524,64116.0
2023-06-29 15:15:00,38.38,38.4,38.34,38.36,59800.0,37.5622,37.5817,37.523,37.5426,59800.0
2023-06-29 15:20:00,38.36,38.36,38.31,38.34,51329.0,37.5426,37.5426,37.4937,37.523,51329.0
2023-06-29 15:25:00,38.34,38.35,38.32,38.32,47749.0,37.523,37.5328,37.5034,37.5034,47749.0
2023-06-29 15:30:00,38.33,38.35,38.3,38.31,73123.0,37.5132,37.5328,37.4839,37.4937,73123.0
2023-06-29 15:35:00,38.31,38.32,38.21,38.23,76470.0,37.4937,37.5034,37.3958,37.4154,76470.0
2023-06-29 15:40:00,38.23,38.25,38.2,38.25,118002.0,37.4154,37.4349,37.386,37.4349,118002.0
2023-06-29 15:45:00,38.25,38.3,38.22,38.27,192175.0,37.4349,37.4839,37.4056,37.4545,192175.0
2023-06-29 15:50:00,38.26,38.31,38.24,38.26,277740.0,37.4447,37.4937,37.4251,37.4447,277740.0
2023-06-29 15:55:00,38.26,38.26,38.2,38.2,642546.0,37.4447,37.4447,37.386,37.386,642546.0
2023-06-30 09:30:00,38.31,38.36,38.14,38.16,321046.0,37.4937,37.5426,37.3273,37.3468,321046.0
2023-06-30 09:35:00,38.14,38.32,38.0,38.32,219986.0,37.3273,37.5034,37.1903,37.5034,219986.0
2023-06-30 09:40:00,38.34,38.44,38.26,38.31,420704.0,37.523,37.6209,37.4447,37.4937,420704.0
2023-06-30 09:45:00,38.32,38.5,38.25,38.48,312226.0,37.5034,37.6796,37.4349,37.66,312226.0
2023-06-30 09:50:00,38.49,38.67,38.49,38.61,239584.0,37.6698,37.846,37.6698,37.7873,239584.0
2023-06-30 09:55:00,38.61,38.61,38.48,38.5,94372.0,37.7873,37.7873,37.66,37.6796,94372.0
2023-06-30 10:00:00,38.51,38.57,38.5,38.54,77544.0,37.6894,37.7481,37.6796,37.7188,77544.0
2023-06-30 10:05:00,38.53,38.62,38.51,38.58,112384.0,37.709,37.797,37.6894,37.7579,112384.0
2023-06-30 10:10:00,38.58,38.61,38.55,38.57,180816.0,37.7579,37.7873,37.7285,37.7481,180816.0
2023-06-30 10:15:00,38.57,38.58,38.52,38.56,141665.0,37.7481,37.7579,37.6992,37.7383,141665.0
2023-06-30 10:20:00,38.57,38.6,38.54,38.57,102698.0,37.7481,37.7775,37.7188,37.7481,102698.0
2023-06-30 10:25:00,38.57,38.68,38.56,38.68,109246.0,37.7481,37.8558,37.7383,37.8558,109246.0
2023-06-30 10:30:00,38.68,38.73,38.65,38.71,146225.0,37.8558,37.9047,37.8264,37.8851,146225.0
2023-06-30 10:35:00,38.7,38.71,38.63,38.66,308596.0,37.8753,37.8851,37.8068,37.8362,308596.0
2023-06-30 10:40:00,38.66,38.66,38.52,38.53,152328.0,37.8362,37.8362,37.6992,37.709,152328.0
2023-06-30 10:45:00,38.52,38.54,38.34,38.35,180199.0,37.6992,37.7188,37.523,37.5328,180199.0
2023-06-30 10:50:00,38.35,38.52,38.32,38.51,153885.0,37.5328,37.6992,37.5034,37.6894,153885.0
2023-06-30 10:55:00,38.51,38.56,38.49,38.56,68376.0,37.6894,37.7383,37.6698,37.7383,68376.0
2023-06-30 11:00:00,38.57,38.62,38.51,38.61,68472.0,37.7481,37.797,37.6894,37.7873,68472.0
2023-06-30 11:05:00,38.62,38.67,38.61,38.66,74107.0,37.797,37.846,37.7873,37.8362,74107.0
2023-06-30 11:10:00,38.67,38.7,38.65,38.68,82957.0,37.846,37.8753,37.8264,37.8558,82957.0
2023-06-30 11:15:00,38.68,38.69,38.64,38.65,76533.0,37.8558,37.8656,37.8166,37.8264,76533.0
2023-06-30 11:20:00,38.66,38.68,38.59,38.64,42569.0,37.8362,37.8558,37.7677,37.8166,42569.0
2023-06-30 11:25:00,38.64,38.66,38.61,38.64,92770.0,37.8166,37.8362,37.7873,37.8166,92770.0
2023-06-30 11:30:00,38.64,38.64,38.57,38.61,111992.0,37.8166,37.8166,37.7481,37.7873,111992.0
2023-06-30 11:35:00,38.6,38.62,38.58,38.61,46180.0,37.7775,37.797,37.7579,37.7873,46180.0
2023-06-30 11:40:00,38.61,38.62,38.52,38.55,124115.0,37.7873,37.797,37.6992,37.7285,124115.0
2023-06-30 11:45:00,38.55,38.6,38.53,38.58,49791.0,37.7285,37.7775,37.709,37.7579,49791.0
2023-06-30 11:50:00,38.58,38.58,38.49,38.5,126826.0,37.7579,37.7579,37.6698,37.6796,126826.0
2023-06-30 11:55:00,38.49,38.51,38.45,38.51,53301.0,37.6698,37.6894,37.6307,37.6894,53301.0
2023-06-30 12:00:00,38.51,38.55,38.47,38.48,46235.0,37.6894,37.7285,37.6502,37.66,46235.0
2023-06-30 12:05:00,38.48,38.52,38.47,38.5,71711.0,37.66,37.6992,37.6502,37.6796,71711.0
2023-06-30 12:10:00,38.5,38.55,38.49,38.5,79893.0,37.6796,37.7285,37.6698,37.6796,79893.0
2023-06-30 12:15:00,38.49,38.54,38.48,38.54,107236.0,37.6698,37.7188,37.66,37.7188,107236.0
2023-06-30 12:20:00,38.54,38.61,38.53,38.6,51759.0,37.7188,37.7873,37.709,37.7775,51759.0
2023-06-30 12:25:00,38.61,38.65,38.59,38.63,56891.0,37.7873,37.8264,37.7677,37.8068,56891.0
2023-06-30 12:30:00,38.64,38.65,38.58,38.59,27770.0,37.8166,37.8264,37.7579,37.7677,27770.0
2023-06-30 12:35:00,38.59,38.61,38.57,38.61,54719.0,37.7677,37.7873,37.7481,37.7873,54719.0
2023-06-30 12:40:00,38.61,38.63,38.58,38.59,52843.0,37.7873,37.8068,37.7579,37.7677,52843.0
2023-06-30 12:45:00,38.58,38.6,38.56,38.58,75188.0,37.7579,37.7775,37.7383,37.7579,75188.0
2023-06-30 12:50:00,38.58,38.6,38.57,38.6,38972.0,37.7579,37.7775,37.7481,37.7775,38972.0
2023-06-30 12:55:00,38.59,38.62,38.57,38.62,73795.0,37.7677,37.797,37.7481,37.797,73795.0
2023-06-30 13:00:00,38.61,38.62,38.57,38.59,51298.0,37.7873,37.797,37.7481,37.7677,51298.0
2023-06-30 13:05:00,38.58,38.61,38.57,38.59,34957.0,37.7579,37.7873,37.7481,37.7677,34957.0
2023-06-30 13:10:00,38.59,38.6,38.57,38.58,20063.0,37.7677,37.7775,37.7481,37.7579,20063.0
2023-06-30 13:15:00,38.58,38.62,38.56,38.61,56793.0,37.7579,37.797,37.7383,37.7873,56793.0
2023-06-30 13:20:00,38.61,38.62,38.58,38.62,26967.0,37.7873,37.797,37.7579,37.797,26967.0
2023-06-30 13:25:00,38.62,38.62,38.6,38.61,26494.0,37.797,37.797,37.7775,37.7873,26494.0
2023-06-30 13:30:00,38.61,38.66,38.6,38.66,31645.0,37.7873,37.8362,37.7775,37.8362,31645.0
2023-06-30 13:35:00,38.66,38.7,38.64,38.68,96936.0,37.8362,37.8753,37.8166,37.8558,96936.0
2023-06-30 13:40:00,38.68,38.7,38.57,38.62,176257.0,37.8558,37.8753,37.7481,37.797,176257.0
2023-06-30 13:45:00,38.62,38.66,38.61,38.66,39311.0,37.797,37.8362,37.7873,37.8362,39311.0
2023-06-30 13:50:00,38.66,38.7,38.65,38.68,40968.0,37.8362,37.8753,37.8264,37.8558,40968.0
2023-06-30 13:55:00,38.68,38.7,38.66,38.69,30741.0,37.8558,37.8753,37.8362,37.8656,30741.0
2023-06-30 14:00:00,38.69,38.79,38.68,38.77,132872.0,37.8656,37.9634,37.8558,37.9439,132872.0
2023-06-30 14:05:00,38.77,38.85,38.77,38.84,80522.0,37.9439,38.0221,37.9439,38.0124,80522.0
2023-06-30 14:10:00,38.84,38.86,38.81,38.84,85079.0,38.0124,38.0319,37.983,38.0124,85079.0
2023-06-30 14:15:00,38.84,38.86,38.79,38.8,40336.0,38.0124,38.0319,37.9634,37.9732,40336.0
2023-06-30 14:20:00,38.8,38.81,38.76,38.77,45706.0,37.9732,37.983,37.9341,37.9439,45706.0
2023-06-30 14:25:00,38.77,38.79,38.75,38.77,54526.0,37.9439,37.9634,37.9243,37.9439,54526.0
2023-06-30 14:30:00,38.77,38.84,38.75,38.84,62404.0,37.9439,38.0124,37.9243,38.0124,62404.0
2023-06-30 14:35:00,38.84,38.85,38.77,38.79,60280.0,38.0124,38.0221,37.9439,37.9634,60280.0
2023-06-30 14:40:00,38.79,38.79,38.74,38.75,52663.0,37.9634,37.9634,37.9145,37.9243,52663.0
2023-06-30 14:45:00,38.76,38.78,38.73,38.77,61866.0,37.9341,37.9536,37.9047,37.9439,61866.0
2023-06-30 14:50:00,38.77,38.79,38.74,38.78,45521.0,37.9439,37.9634,37.9145,37.9536,45521.0
2023-06-30 14:55:00,38.78,38.79,38.73,38.75,50916.0,37.9536,37.9634,37.9047,37.9243,50916.0
2023-06-30 15:00:00,38.75,38.78,38.74,38.77,34621.0,37.9243,37.9536,37.9145,37.9439,34621.0
2023-06-30 15:05:00,38.77,38.77,38.69,38.7,58103.0,37.9439,37.9439,37.8656,37.8753,58103.0
2023-06-30 15:10:00,38.7,38.74,38.68,38.69,110684.0,37.8753,37.9145,37.8558,37.8656,110684.0
2023-06-30 15:15:00,38.69,38.72,38.65,38.71,156643.0,37.8656,37.8949,37.8264,37.8851,156643.0
2023-06-30 15:20:00,38.72,38.72,38.67,38.71,70519.0,37.8949,37.8949,37.846,37.8851,70519.0
2023-06-30 15:25:00,38.71,38.73,38.7,38.71,46186.0,37.8851,37.9047,37.8753,37.8851,46186.0
2023-06-30 15:30:00,38.71,38.71,38.65,38.69,84298.0,37.8851,37.8851,37.8264,37.8656,84298.0
2023-06-30 15:35:00,38.68,38.69,38.63,38.65,118673.0,37.8558,37.8656,37.8068,37.8264,118673.0
2023-06-30 15:40:00,38.64,38.66,38.59,38.61,105436.0,37.8166,37.8362,37.7677,37.7873,105436.0
2023-06-30 15:45:00,38.6,38.61,38.56,38.59,178480.0,37.7775,37.7873,37.7383,37.7677,178480.0
2023-06-30 15:50:00,38.59,38.64,38.57,38.64,270402.0,37.7677,37.8166,37.7481,37.8166,270402.0
2023-06-30 15:55:00,38.64,38.64,38.55,38.55,591149.0,37.8166,37.8166,37.7285,37.7285,591149.0
2023-07-03 09:30:00,38.74,38.94,38.63,38.91,319560.0,37.9145,38.1102,37.8068,38.0809,319560.0
2023-07-03 09:35:00,38.93,39.06,38.9,38.94,246381.0,38.1004,38.2277,38.0711,38.1102,246381.0
2023-07-03 09:40:00,38.94,39.04,38.87,39.04,72717.0,38.1102,38.2081,38.0417,38.2081,72717.0
2023-07-03 09:45:00,39.05,39.12,38.91,38.92,178023.0,38.2179,38.2864,38.0809,38.0907,178023.0
2023-07-03 09:50:00,38.92,39.0,38.8,38.89,106320.0,38.0907,38.169,37.9732,38.0613,106320.0
2023-07-03 09:55:00,38.89,38.95,38.88,38.9,74756.0,38.0613,38.12,38.0515,38.0711,74756.0
2023-07-03 10:00:00,38.91,38.93,38.85,38.89,65962.0,38.0809,38.1004,38.0221,38.0613,65962.0
2023-07-03 10:05:00,38.89,38.98,38.88,38.97,63691.0,38.0613,38.1494,38.0515,38.1396,63691.0
2023-07-03 10:10:00,38.98,38.99,38.9,38.96,80525.0,38.1494,38.1592,38.0711,38.1298,80525.0
2023-07-03 10:15:00,38.95,39.02,38.93,38.97,75842.0,38.12,38.1885,38.1004,38.1396,75842.0
2023-07-03 10:20:00,38.97,39.06,38.96,38.99,104719.0,38.1396,38.2277,38.1298,38.1592,104719.0
2023-07-03 10:25:00,38.99,39.05,38.99,39.04,67893.0,38.1592,38.2179,38.1592,38.2081,67893.0
2023-07-03 10:30:00,39.05,39.05,38.99,39.01,54457.0,38.2179,38.2179,38.1592,38.1787,54457.0
2023-07-03 10:35:00,39.01,39.02,38.94,39.02,88136.0,38.1787,38.1885,38.1102,38.1885,88136.0
2023-07-03 10:40:00,39.02,39.07,39.01,39.03,61911.0,38.1885,38.2375,38.1787,38.1983,61911.0
2023-07-03 10:45:00,39.03,39.07,39.0,39.01,47746.0,38.1983,38.2375,38.169,38.1787,47746.0
2023-07-03 10:50:00,39.01,39.01,38.95,38.97,94440.0,38.1787,38.1787,38.12,38.1396,94440.0
2023-07-03 10:55:00,38.98,39.01,38.92,38.97,85093.0,38.1494,38.1787,38.0907,38.1396,85093.0
2023-07-03 11:00:00,38.97,39.07,38.96,39.01,123389.0,38.1396,38.2375,38.1298,38.1787,123389.0
2023-07-03 11:05:00,39.02,39.09,39.01,39.08,96179.0,38.1885,38.257,38.1787,38.2472,96179.0
2023-07-03 11:10:00,39.07,39.11,39.02,39.02,119056.0,38.2375,38.2766,38.1885,38.1885,119056.0
2023-07-03 11:15:00,39.02,39.04,38.99,39.02,79867.0,38.1885,38.2081,38.1592,38.1885,79867.0
2023-07-03 11:20:00,39.02,39.03,38.96,38.99,117332.0,38.1885,38.1983,38.1298,38.1592,117332.0
2023-07-03 11:25:00,38.99,39.06,38.99,39.06,74697.0,38.1592,38.2277,38.1592,38.2277,74697.0
2023-07-03 11:30:00,39.06,39.07,39.01,39.07,115287.0,38.2277,38.2375,38.1787,38.2375,115287.0
2023-07-03 11:35:00,39.06,39.12,39.05,39.1,90815.0,38.2277,38.2864,38.2179,38.2668,90815.0
2023-07-03 11:40:00,39.09,39.13,39.08,39.13,73677.0,38.257,38.2962,38.2472,38.2962,73677.0
2023-07-03 11:45:00,39.12,39.14,39.09,39.09,57732.0,38.2864,38.306,38.257,38.257,57732.0
2023-07-03 11:50:00,39.09,39.12,39.07,39.08,47159.0,38.257,38.2864,38.2375,38.2472,47159.0
2023-07-03 11:55:00,39.07,39.11,39.05,39.06,44262.0,38.2375,38.2766,38.2179,38.2277,44262.0
2023-07-03 12:00:00,39.06,39.13,39.04,39.12,49774.0,38.2277,38.2962,38.2081,38.2864,49774.0
2023-07-03 12:05:00,39.11,39.13,39.1,39.12,45087.0,38.2766,38.2962,38.2668,38.2864,45087.0
2023-07-03 12:10:00,39.11,39.14,39.09,39.11,82980.0,38.2766,38.306,38.257,38.2766,82980.0
2023-07-03 12:15:00,39.11,39.11,39.06,39.09,51770.0,38.2766,38.2766,38.2277,38.257,51770.0
2023-07-03 12:20:00,39.09,39.11,39.08,39.11,50753.0,38.257,38.2766,38.2472,38.2766,50753.0
2023-07-03 12:25:00,39.1,39.12,39.06,39.09,63879.0,38.2668,38.2864,38.2277,38.257,63879.0
2023-07-03 12:30:00,39.09,39.09,39.02,39.04,55916.0,38.257,38.257,38.1885,38.2081,55916.0
2023-07-03 12:35:00,39.04,39.06,39.0,39.01,75836.0,38.2081,38.2277,38.169,38.1787,75836.0
2023-07-03 12:40:00,39.01,39.01,38.96,38.97,85499.0,38.1787,38.1787,38.1298,38.1396,85499.0
2023-07-03 12:45:00,38.96,38.99,38.95,38.96,108727.0,38.1298,38.1592,38.12,38.1298,108727.0
2023-07-03 12:50:00,38.96,38.98,38.93,38.96,174451.0,38.1298,38.1494,38.1004,38.1298,174451.0
2023-07-03 12:55:00,38.95,39.0,38.93,38.94,304912.0,38.12,38.169,38.1004,38.1102,304912.0
2023-07-05 09:30:00,39.1,39.15,38.92,38.98,349755.0,38.2668,38.3158,38.0907,38.1494,349755.0
2023-07-05 09:35:00,38.97,39.19,38.91,39.14,120178.0,38.1396,38.3549,38.0809,38.306,120178.0
2023-07-05 09:40:00,39.14,39.2,39.05,39.14,189069.0,38.306,38.3647,38.2179,38.306,189069.0
2023-07-05 09:45:00,39.12,39.22,39.02,39.2,167094.0,38.2864,38.3843,38.1885,38.3647,167094.0
2023-07-05 09:50:00,39.19,39.34,39.19,39.23,184820.0,38.3549,38.5017,38.3549,38.394,184820.0
2023-07-05 09:55:00,39.24,39.24,39.12,39.19,80563.0,38.4038,38.4038,38.2864,38.3549,80563.0
2023-07-05 10:00:00,39.19,39.3,39.14,39.27,93433.0,38.3549,38.4626,38.306,38.4332,93433.0
2023-07-05 10:05:00,39.27,39.31,39.2,39.27,94493.0,38.4332,38.4723,38.3647,38.4332,94493.0
2023-07-05 10:10:00,39.26,39.27,39.17,39.23,84943.0,38.4234,38.4332,38.3353,38.394,84943.0
2023-07-05 10:15:00,39.23,39.27,39.2,39.25,97961.0,38.394,38.4332,38.3647,38.4136,97961.0
2023-07-05 10:20:00,39.25,39.29,39.18,39.2,73368.0,38.4136,38.4528,38.3451,38.3647,73368.0
2023-07-05 10:25:00,39.19,39.2,39.0,39.01,126633.0,38.3549,38.3647,38.169,38.1787,126633.0
2023-07-05 10:30:00,39.01,39.08,38.97,39.07,132643.0,38.1787,38.2472,38.1396,38.2375,132643.0
2023-07-05 10:35:00,39.07,39.15,39.03,39.15,75611.0,38.2375,38.3158,38.1983,38.3158,75611.0
2023-07-05 10:40:00,39.15,39.18,39.11,39.14,86811.0,38.3158,38.3451,38.2766,38.306,86811.0
2023-07-05 10:45:00,39.15,39.16,39.05,39.08,65972.0,38.3158,38.3255,38.2179,38.2472,65972.0
2023-07-05 10:50:00,39.08,39.23,39.07,39.23,71030.0,38.2472,38.394,38.2375,38.394,71030.0
2023-07-05 10:55:00,39.23,39.33,39.23,39.33,102502.0,38.394,38.4919,38.394,38.4919,102502.0
2023-07-05 11:00:00,39.32,39.33,39.2,39.22,136380.0,38.4821,38.4919,38.3647,38.3843,136380.0
2023-07-05 11:05:00,39.21,39.24,39.15,39.16,43701.0,38.3745,38.4038,38.3158,38.3255,43701.0
2023-07-05 11:10:00,39.16,39.24,39.15,39.23,68214.0,38.3255,38.4038,38.3158,38.394,68214.0
2023-07-05 11:15:00,39.23,39.29,39.17,39.19,87447.0,38.394,38.4528,38.3353,38.3549,87447.0
2023-07-05 11:20:00,39.2,39.28,39.19,39.26,49843.0,38.3647,38.443,38.3549,38.4234,49843.0
2023-07-05 11:25:00,39.26,39.28,39.22,39.25,71496.0,38.4234,38.443,38.3843,38.4136,71496.0
2023-07-05 11:30:00,39.25,39.44,39.24,39.38,413124.0,38.4136,38.5996,38.4038,38.5409,413124.0
2023-07-05 11:35:00,39.38,39.45,39.32,39.34,456820.0,38.5409,38.6094,38.4821,38.5017,456820.0
2023-07-05 11:40:00,39.35,39.41,39.3,39.41,191602.0,38.5115,38.5702,38.4626,38.5702,191602.0
2023-07-05 11:45:00,39.41,39.41,39.35,39.37,90987.0,38.5702,38.5702,38.5115,38.5311,90987.0
2023-07-05 11:50:00,39.37,39.37,39.32,39.33,48407.0,38.5311,38.5311,38.4821,38.4919,48407.0
2023-07-05 11:55:00,39.34,39.36,39.3,39.36,96188.0,38.5017,38.5213,38.4626,38.5213,96188.0
2023-07-05 12:00:00,39.36,39.39,39.32,39.38,116047.0,38.5213,38.5506,38.4821,38.5409,116047.0
2023-07-05 12:05:00,39.38,39.41,39.32,39.35,137618.0,38.5409,38.5702,38.4821,38.5115,137618.0
2023-07-05 12:10:00,39.35,39.35,39.28,39.32,66498.0,38.5115,38.5115,38.443,38.4821,66498.0
2023-07-05 12:15:00,39.32,39.36,39.31,39.36,70436.0,38.4821,38.5213,38.4723,38.5213,70436.0
2023-07-05 12:20:00,39.36,39.39,39.32,39.37,104174.0,38.5213,38.5506,38.4821,38.5311,104174.0
2023-07-05 12:25:00,39.37,39.38,39.29,39.29,50331.0,38.5311,38.5409,38.4528,38.4528,50331.0
2023-07-05 12:30:00,39.3,39.33,39.27,39.3,119945.0,38.4626,38.4919,38.4332,38.4626,119945.0
2023-07-05 12:35:00,39.3,39.32,39.23,39.27,123444.0,38.4626,38.4821,38.394,38.4332,123444.0
2023-07-05 12:40:00,39.27,39.3,39.24,39.25,104293.0,38.4332,38.4626,38.4038,38.4136,104293.0
2023-07-05 12:45:00,39.25,39.27,39.2,39.21,96104.0,38.4136,38.4332,38.3647,38.3745,96104.0
2023-07-05 12:50:00,39.21,39.25,39.19,39.25,79389.0,38.3745,38.4136,38.3549,38.4136,79389.0
2023-07-05 12:55:00,39.24,39.29,39.24,39.26,116940.0,38.4038,38.4528,38.4038,38.4234,116940.0
2023-07-05 13:00:00,39.26,39.27,39.22,39.24,85356.0,38.4234,38.4332,38.3843,38.4038,85356.0
2023-07-05 13:05:00,39.25,39.27,39.24,39.25,77262.0,38.4136,38.4332,38.4038,38.4136,77262.0
2023-07-05 13:10:00,39.25,39.26,39.22,39.26,68110.0,38.4136,38.4234,38.3843,38.4234,68110.0
2023-07-05 13:15:00,39.25,39.26,39.23,39.26,35385.0,38.4136,38.4234,38.394,38.4234,35385.0
2023-07-05 13:20:00,39.26,39.32,39.25,39.3,73558.0,38.4234,38.4821,38.4136,38.4626,73558.0
2023-07-05 13:25:00,39.3,39.3,39.26,39.27,51439.0,38.4626,38.4626,38.4234,38.4332,51439.0
2023-07-05 13:30:00,39.27,39.28,39.25,39.27,30693.0,38.4332,38.443,38.4136,38.4332,30693.0
2023-07-05 13:35:00,39.27,39.3,39.27,39.3,35530.0,38.4332,38.4626,38.4332,38.4626,35530.0
2023-07-05 13:40:00,39.29,39.33,39.29,39.32,30747.0,38.4528,38.4919,38.4528,38.4821,30747.0
2023-07-05 13:45:00,39.32,39.36,39.31,39.33,31951.0,38.4821,38.5213,38.4723,38.4919,31951.0
2023-07-05 13:50:00,39.33,39.34,39.32,39.32,26552.0,38.4919,38.5017,38.4821,38.4821,26552.0
2023-07-05 13:55:00,39.33,39.37,39.32,39.37,43887.0,38.4919,38.5311,38.4821,38.5311,43887.0
2023-07-05 14:00:00,39.36,39.4,39.34,39.34,131604.0,38.5213,38.5604,38.5017,38.5017,131604.0
2023-07-05 14:05:00,39.34,39.37,39.31,39.33,52994.0,38.5017,38.5311,38.4723,38.4919,52994.0
2023-07-05 14:10:00,39.34,39.34,39.31,39.32,36037.0,38.5017,38.5017,38.4723,38.4821,36037.0
2023-07-05 14:15:00,39.31,39.32,39.25,39.27,85723.0,38.4723,38.4821,38.4136,38.4332,85723.0
2023-07-05 14:20:00,39.27,39.3,39.25,39.27,78677.0,38.4332,38.4626,38.4136,38.4332,78677.0
2023-07-05 14:25:00,39.27,39.35,39.27,39.35,101307.0,38.4332,38.5115,38.4332,38.5115,101307.0
2023-07-05 14:30:00,39.34,39.38,39.33,39.37,95492.0,38.5017,38.5409,38.4919,38.5311,95492.0
2023-07-05 14:35:00,39.36,39.41,39.35,39.4,85709.0,38.5213,38.5702,38.5115,38.5604,85709.0
2023-07-05 14:40:00,39.4,39.43,39.4,39.42,68794.0,38.5604,38.5898,38.5604,38.58,68794.0
2023-07-05 14:45:00,39.41,39.44,39.38,39.4,143146.0,38.5702,38.5996,38.5409,38.5604,143146.0
2023-07-05 14:50:00,39.4,39.45,39.39,39.41,111892.0,38.5604,38.6094,38.5506,38.5702,111892.0
2023-07-05 14:55:00,39.42,39.45,39.41,39.44,59444.0,38.58,38.6094,38.5702,38.5996,59444.0
2023-07-05 15:00:00,39.43,39.49,39.43,39.47,139705.0,38.5898,38.6485,38.5898,38.6289,139705.0
2023-07-05 15:05:00,39.46,39.49,39.46,39.48,60128.0,38.6191,38.6485,38.6191,38.6387,60128.0
2023-07-05 15:10:00,39.49,39.52,39.47,39.5,167141.0,38.6485,38.6779,38.6289,38.6583,167141.0
2023-07-05 15:15:00,39.49,39.52,39.47,39.49,77069.0,38.6485,38.6779,38.6289,38.6485,77069.0
2023-07-05 15:20:00,39.48,39.52,39.47,39.48,103351.0,38.6387,38.6779,38.6289,38.6387,103351.0
2023-07-05 15:25:00,39.48,39.54,39.48,39.53,165757.0,38.6387,38.6974,38.6387,38.6877,165757.0
2023-07-05 15:30:00,39.52,39.54,39.44,39.46,186828.0,38.6779,38.6974,38.5996,38.6191,186828.0
2023-07-05 15:35:00,39.46,39.49,39.39,39.4,164957.0,38.6191,38.6485,38.5506,38.5604,164957.0
2023-07-05 15:40:00,39.4,39.4,39.35,39.36,151167.0,38.5604,38.5604,38.5115,38.5213,151167.0
2023-07-05 15:45:00,39.36,39.38,39.33,39.36,249570.0,38.5213,38.5409,38.4919,38.5213,249570.0
2023-07-05 15:50:00,39.36,39.37,39.33,39.37,355231.0,38.5213,38.5311,38.4919,38.5311,355231.0
2023-07-05 15:55:00,39.36,39.44,39.36,39.42,568203.0,38.5213,38.5996,38.5213,38.58,568203.0
2023-07-06 09:30:00,38.92,39.17,38.72,39.12,541625.0,38.0907,38.3353,37.8949,38.2864,541625.0
2023-07-06 09:35:00,39.13,39.29,39.13,39.17,170961.0,38.2962,38.4528,38.2962,38.3353,170961.0
2023-07-06 09:40:00,39.16,39.16,39.02,39.04,168566.0,38.3255,38.3255,38.1885,38.2081,168566.0
2023-07-06 09:45:00,39.05,39.12,38.99,39.09,121034.0,38.2179,38.2864,38.1592,38.257,121034.0
2023-07-06 09:50:00,39.09,39.12,38.91,38.93,95897.0,38.257,38.2864,38.0809,38.1004,95897.0
2023-07-06 09:55:00,38.92,38.99,38.85,38.94,72278.0,38.0907,38.1592,38.0221,38.1102,72278.0
2023-07-06 10:00:00,38.94,39.02,38.88,38.89,146282.0,38.1102,38.1885,38.0515,38.0613,146282.0
2023-07-06 10:05:00,38.88,38.93,38.82,38.9,91378.0,38.0515,38.1004,37.9928,38.0711,91378.0
2023-07-06 10:10:00,38.91,38.93,38.85,38.92,119812.0,38.0809,38.1004,38.0221,38.0907,119812.0
2023-07-06 10:15:00,38.91,38.94,38.84,38.9,208175.0,38.0809,38.1102,38.0124,38.0711,208175.0
2023-07-06 10:20:00,38.91,38.94,38.84,38.88,71848.0,38.0809,38.1102,38.0124,38.0515,71848.0
2023-07-06 10:25:00,38.88,38.92,38.82,38.84,99690.0,38.0515,38.0907,37.9928,38.0124,99690.0
2023-07-06 10:30:00,38.85,38.88,38.76,38.85,166313.0,38.0221,38.0515,37.9341,38.0221,166313.0
2023-07-06 10:35:00,38.86,38.87,38.75,38.78,98242.0,38.0319,38.0417,37.9243,37.9536,98242.0
2023-07-06 10:40:00,38.78,38.8,38.74,38.8,105528.0,37.9536,37.9732,37.9145,37.9732,105528.0
2023-07-06 10:45:00,38.79,38.8,38.69,38.72,88594.0,37.9634,37.9732,37.8656,37.8949,88594.0
2023-07-06 10:50:00,38.72,38.78,38.65,38.78,92054.0,37.8949,37.9536,37.8264,37.9536,92054.0
2023-07-06 10:55:00,38.77,38.8,38.72,38.73,100019.0,37.9439,37.9732,37.8949,37.9047,100019.0
2023-07-06 11:00:00,38.73,38.83,38.72,38.77,57801.0,37.9047,38.0026,37.8949,37.9439,57801.0
2023-07-06 11:05:00,38.77,38.79,38.73,38.73,56601.0,37.9439,37.9634,37.9047,37.9047,56601.0
2023-07-06 11:10:00,38.74,38.74,38.69,38.72,99769.0,37.9145,37.9145,37.8656,37.8949,99769.0
2023-07-06 11:15:00,38.72,38.72,38.64,38.65,78883.0,37.8949,37.8949,37.8166,37.8264,78883.0
2023-07-06 11:20:00,38.65,38.67,38.6,38.64,185918.0,37.8264,37.846,37.7775,37.8166,185918.0
2023-07-06 11:25:00,38.64,38.7,38.61,38.67,111732.0,37.8166,37.8753,37.7873,37.846,111732.0
2023-07-06 11:30:00,38.67,38.77,38.67,38.74,119968.0,37.846,37.9439,37.846,37.9145,119968.0
2023-07-06 11:35:00,38.75,38.76,38.71,38.75,60939.0,37.9243,37.9341,37.8851,37.9243,60939.0
2023-07-06 11:40:00,38.75,38.81,38.71,38.78,108673.0,37.9243,37.983,37.8851,37.9536,108673.0
2023-07-06 11:45:00,38.79,38.84,38.74,38.84,74458.0,37.9634,38.0124,37.9145,38.0124,74458.0
2023-07-06 11:50:00,38.84,38.87,38.8,38.84,65182.0,38.0124,38.0417,37.9732,38.0124,65182.0
2023-07-06 11:55:00,38.84,38.86,38.81,38.85,115101.0,38.0124,38.0319,37.983,38.0221,115101.0
2023-07-06 12:00:00,38.86,38.92,38.84,38.85,53836.0,38.0319,38.0907,38.0124,38.0221,53836.0
2023-07-06 12:05:00,38.86,38.88,38.82,38.85,82572.0,38.0319,38.0515,37.9928,38.0221,82572.0
2023-07-06 12:10:00,38.85,38.85,38.8,38.83,69931.0,38.0221,38.0221,37.9732,38.0026,69931.0
2023-07-06 12:15:00,38.84,38.9,38.83,38.88,78395.0,38.0124,38.0711,38.0026,38.0515,78395.0
2023-07-06 12:20:00,38.88,38.91,38.86,38.88,51842.0,38.0515,38.0809,38.0319,38.0515,51842.0
2023-07-06 12:25:00,38.88,38.89,38.84,38.86,44957.0,38.0515,38.0613,38.0124,38.0319,44957.0
2023-07-06 12:30:00,38.87,38.92,38.85,38.9,56498.0,38.0417,38.0907,38.0221,38.0711,56498.0
2023-07-06 12:35:00,38.9,38.91,38.81,38.84,116579.0,38.0711,38.0809,37.983,38.0124,116579.0
2023-07-06 12:40:00,38.84,38.92,38.84,38.89,62631.0,38.0124,38.0907,38.0124,38.0613,62631.0
2023-07-06 12:45:00,38.88,38.92,38.87,38.89,64610.0,38.0515,38.0907,38.0417,38.0613,64610.0
2023-07-06 12:50:00,38.89,38.96,38.88,38.95,81676.0,38.0613,38.1298,38.0515,38.12,81676.0
2023-07-06 12:55:00,38.96,38.99,38.94,38.98,108270.0,38.1298,38.1592,38.1102,38.1494,108270.0
2023-07-06 13:00:00,38.97,39.02,38.95,39.01,130970.0,38.1396,38.1885,38.12,38.1787,130970.0
2023-07-06 13:05:00,39.01,39.09,39.0,39.02,133169.0,38.1787,38.257,38.169,38.1885,133169.0
2023-07-06 13:10:00,39.02,39.09,39.02,39.07,65471.0,38.1885,38.257,38.1885,38.2375,65471.0
2023-07-06 13:15:00,39.07,39.07,39.0,39.03,48010.0,38.2375,38.2375,38.169,38.1983,48010.0
2023-07-06 13:20:00,39.03,39.14,39.02,39.14,98892.0,38.1983,38.306,38.1885,38.306,98892.0
2023-07-06 13:25:00,39.14,39.14,39.0,39.04,74515.0,38.306,38.306,38.169,38.2081,74515.0
2023-07-06 13:30:00,39.05,39.05,39.0,39.04,75135.0,38.2179,38.2179,38.169,38.2081,75135.0
2023-07-06 13:35:00,39.04,39.11,39.03,39.11,53448.0,38.2081,38.2766,38.1983,38.2766,53448.0
2023-07-06 13:40:00,39.1,39.17,39.09,39.11,87955.0,38.2668,38.3353,38.257,38.2766,87955.0
2023-07-06 13:45:00,39.11,39.15,39.07,39.13,67564.0,38.2766,38.3158,38.2375,38.2962,67564.0
2023-07-06 13:50:00,39.13,39.17,39.11,39.11,60804.0,38.2962,38.3353,38.2766,38.2766,60804.0
2023-07-06 13:55:00,39.1,39.2,39.09,39.17,85336.0,38.2668,38.3647,38.257,38.3353,85336.0
2023-07-06 14:00:00,39.17,39.19,39.12,39.15,61571.0,38.3353,38.3549,38.2864,38.3158,61571.0
2023-07-06 14:05:00,39.15,39.22,39.15,39.17,49327.0,38.3158,38.3843,38.3158,38.3353,49327.0
2023-07-06 14:10:00,39.17,39.2,39.14,39.14,48129.0,38.3353,38.3647,38.306,38.306,48129.0
2023-07-06 14:15:00,39.15,39.21,39.14,39.18,69889.0,38.3158,38.3745,38.306,38.3451,69889.0
2023-07-06 14:20:00,39.18,39.22,39.15,39.21,71189.0,38.3451,38.3843,38.3158,38.3745,71189.0
2023-07-06 14:25:00,39.22,39.23,39.17,39.19,81599.0,38.3843,38.394,38.3353,38.3549,81599.0
2023-07-06 14:30:00,39.19,39.22,39.17,39.22,51968.0,38.3549,38.3843,38.3353,38.3843,51968.0
2023-07-06 14:35:00,39.22,39.22,39.18,39.21,33525.0,38.3843,38.3843,38.3451,38.3745,33525.0
2023-07-06 14:40:00,39.21,39.25,39.2,39.25,50880.0,38.3745,38.4136,38.3647,38.4136,50880.0
2023-07-06 14:45:00,39.25,39.31,39.24,39.3,76028.0,38.4136,38.4723,38.4038,38.4626,76028.0
2023-07-06 14:50:00,39.31,39.33,39.28,39.3,49789.0,38.4723,38.4919,38.443,38.4626,49789.0
2023-07-06 14:55:00,39.29,39.31,39.28,39.31,47764.0,38.4528,38.4723,38.443,38.4723,47764.0
2023-07-06 15:00:00,39.3,39.31,39.26,39.29,61326.0,38.4626,38.4723,38.4234,38.4528,61326.0
2023-07-06 15:05:00,39.29,39.31,39.27,39.28,51877.0,38.4528,38.4723,38.4332,38.443,51877.0
2023-07-06 15:10:00,39.28,39.29,39.22,39.24,61029.0,38.443,38.4528,38.3843,38.4038,61029.0
2023-07-06 15:15:00,39.23,39.28,39.23,39.26,86447.0,38.394,38.443,38.394,38.4234,86447.0
2023-07-06 15:20:00,39.25,39.3,39.24,39.3,59522.0,38.4136,38.4626,38.4038,38.4626,59522.0
2023-07-06 15:25:00,39.3,39.31,39.27,39.27,48861.0,38.4626,38.4723,38.4332,38.4332,48861.0
2023-07-06 15:30:00,39.28,39.34,39.27,39.33,123974.0,38.443,38.5017,38.4332,38.4919,123974.0
2023-07-06 15:35:00,39.33,39.35,39.3,39.34,116777.0,38.4919,38.5115,38.4626,38.5017,116777.0
2023-07-06 15:40:00,39.34,39.35,39.26,39.27,142700.0,38.5017,38.5115,38.4234,38.4332,142700.0
2023-07-06 15:45:00,39.27,39.3,39.23,39.3,190169.0,38.4332,38.4626,38.394,38.4626,190169.0
2023-07-06 15:50:00,39.3,39.38,39.29,39.34,406847.0,38.4626,38.5409,38.4528,38.5017,406847.0
2023-07-06 15:55:00,39.34,39.47,39.34,39.46,815102.0,38.5017,38.6289,38.5017,38.6191,815102.0
2023-07-07 09:30:00,39.54,39.58,39.4,39.43,369069.0,38.6974,38.7366,38.5604,38.5898,369069.0
2023-07-07 09:35:00,39.42,39.5,39.32,39.4,163235.0,38.58,38.6583,38.4821,38.5604,163235.0
2023-07-07 09:40:00,39.38,39.49,39.34,39.37,115293.0,38.5409,38.6485,38.5017,38.5311,115293.0
2023-07-07 09:45:00,39.36,39.49,39.31,39.48,84187.0,38.5213,38.6485,38.4723,38.6387,84187.0
2023-07-07 09:50:00,39.48,39.52,39.41,39.42,77909.0,38.6387,38.6779,38.5702,38.58,77909.0
2023-07-07 09:55:00,39.43,39.48,39.43,39.45,54757.0,38.5898,38.6387,38.5898,38.6094,54757.0
2023-07-07 10:00:00,39.45,39.52,39.44,39.48,49797.0,38.6094,38.6779,38.5996,38.6387,49797.0
2023-07-07 10:05:00,39.48,39.55,39.42,39.55,74789.0,38.6387,38.7072,38.58,38.7072,74789.0
2023-07-07 10:10:00,39.55,39.58,39.52,39.54,83212.0,38.7072,38.7366,38.6779,38.6974,83212.0
2023-07-07 10:15:00,39.53,39.57,39.47,39.56,92227.0,38.6877,38.7268,38.6289,38.717,92227.0
2023-07-07 10:20:00,39.57,39.57,39.48,39.51,84532.0,38.7268,38.7268,38.6387,38.6681,84532.0
2023-07-07 10:25:00,39.51,39.6,39.48,39.59,61262.0,38.6681,38.7562,38.6387,38.7464,61262.0
2023-07-07 10:30:00,39.58,39.58,39.47,39.49,72865.0,38.7366,38.7366,38.6289,38.6485,72865.0
2023-07-07 10:35:00,39.5,39.63,39.49,39.59,97894.0,38.6583,38.7855,38.6485,38.7464,97894.0
2023-07-07 10:40:00,39.59,39.64,39.56,39.56,109888.0,38.7464,38.7953,38.717,38.717,109888.0
2023-07-07 10:45:00,39.56,39.67,39.56,39.65,85352.0,38.717,38.8247,38.717,38.8051,85352.0
2023-07-07 10:50:00,39.66,39.72,39.65,39.72,108854.0,38.8149,38.8736,38.8051,38.8736,108854.0
2023-07-07 10:55:00,39.72,39.76,39.71,39.75,112845.0,38.8736,38.9128,38.8638,38.903,112845.0
2023-07-07 11:00:00,39.76,39.79,39.74,39.77,66105.0,38.9128,38.9421,38.8932,38.9225,66105.0
2023-07-07 11:05:00,39.77,39.79,39.71,39.73,54533.0,38.9225,38.9421,38.8638,38.8834,54533.0
2023-07-07 11:10:00,39.72,39.74,39.69,39.73,64537.0,38.8736,38.8932,38.8442,38.8834,64537.0
2023-07-07 11:15:00,39.72,39.75,39.72,39.74,52840.0,38.8736,38.903,38.8736,38.8932,52840.0
2023-07-07 11:20:00,39.73,39.75,39.71,39.74,39469.0,38.8834,38.903,38.8638,38.8932,39469.0
2023-07-07 11:25:00,39.75,39.78,39.74,39.76,72868.0,38.903,38.9323,38.8932,38.9128,72868.0
2023-07-07 11:30:00,39.76,39.77,39.72,39.75,90969.0,38.9128,38.9225,38.8736,38.903,90969.0
2023-07-07 11:35:00,39.75,39.77,39.71,39.72,83602.0,38.903,38.9225,38.8638,38.8736,83602.0
2023-07-07 11:40:00,39.73,39.73,39.65,39.67,72846.0,38.8834,38.8834,38.8051,38.8247,72846.0
2023-07-07 11:45:00,39.68,39.73,39.67,39.69,57906.0,38.8345,38.8834,38.8247,38.8442,57906.0
2023-07-07 11:50:00,39.69,39.74,39.65,39.7,87311.0,38.8442,38.8932,38.8051,38.854,87311.0
2023-07-07 11:55:00,39.7,39.79,39.69,39.78,80714.0,38.854,38.9421,38.8442,38.9323,80714.0
2023-07-07 12:00:00,39.78,39.79,39.76,39.79,45650.0,38.9323,38.9421,38.9128,38.9421,45650.0
2023-07-07 12:05:00,39.79,39.8,39.76,39.78,48371.0,38.9421,38.9519,38.9128,38.9323,48371.0
2023-07-07 12:10:00,39.78,39.79,39.73,39.76,47703.0,38.9323,38.9421,38.8834,38.9128,47703.0
2023-07-07 12:15:00,39.76,39.79,39.75,39.78,50099.0,38.9128,38.9421,38.903,38.9323,50099.0
2023-07-07 12:20:00,39.78,39.82,39.77,39.82,55483.0,38.9323,38.9715,38.9225,38.9715,55483.0
2023-07-07 12:25:00,39.8,39.81,39.74,39.75,43323.0,38.9519,38.9617,38.8932,38.903,43323.0
2023-07-07 12:30:00,39.75,39.81,39.75,39.8,60050.0,38.903,38.9617,38.903,38.9519,60050.0
2023-07-07 12:35:00,39.81,39.87,39.8,39.85,127279.0,38.9617,39.0204,38.9519,39.0008,127279.0
2023-07-07 12:40:00,39.85,39.91,39.84,39.9,123379.0,39.0008,39.0596,38.9911,39.0498,123379.0
2023-07-07 12:45:00,39.9,39.91,39.86,39.87,37254.0,39.0498,39.0596,39.0106,39.0204,37254.0
2023-07-07 12:50:00,39.86,39.91,39.85,39.91,39421.0,39.0106,39.0596,39.0008,39.0596,39421.0
2023-07-07 12:55:00,39.91,39.95,39.89,39.95,52801.0,39.0596,39.0987,39.04,39.0987,52801.0
2023-07-07 13:00:00,39.95,39.97,39.93,39.95,71731.0,39.0987,39.1183,39.0791,39.0987,71731.0
2023-07-07 13:05:00,39.95,39.98,39.94,39.95,30778.0,39.0987,39.1281,39.0889,39.0987,30778.0
2023-07-07 13:10:00,39.95,39.97,39.92,39.92,32823.0,39.0987,39.1183,39.0693,39.0693,32823.0
2023-07-07 13:15:00,39.91,39.95,39.9,39.95,90457.0,39.0596,39.0987,39.0498,39.0987,90457.0
2023-07-07 13:20:00,39.95,39.98,39.92,39.94,40285.0,39.0987,39.1281,39.0693,39.0889,40285.0
2023-07-07 13:25:00,39.94,39.95,39.92,39.95,29292.0,39.0889,39.0987,39.0693,39.0987,29292.0
2023-07-07 13:30:00,39.94,39.95,39.91,39.93,78602.0,39.0889,39.0987,39.0596,39.0791,78602.0
2023-07-07 13:35:00,39.92,39.92,39.8,39.83,83662.0,39.0693,39.0693,38.9519,38.9813,83662.0
2023-07-07 13:40:00,39.82,39.85,39.79,39.81,114591.0,38.9715,39.0008,38.9421,38.9617,114591.0
2023-07-07 13:45:00,39.81,39.85,39.8,39.83,42125.0,38.9617,39.0008,38.9519,38.9813,42125.0
2023-07-07 13:50:00,39.82,39.84,39.79,39.8,51940.0,38.9715,38.9911,38.9421,38.9519,51940.0
2023-07-07 13:55:00,39.79,39.8,39.73,39.76,80856.0,38.9421,38.9519,38.8834,38.9128,80856.0
2023-07-07 14:00:00,39.75,39.81,39.75,39.8,53983.0,38.903,38.9617,38.903,38.9519,53983.0
2023-07-07 14:05:00,39.8,39.83,39.79,39.8,67194.0,38.9519,38.9813,38.9421,38.9519,67194.0
2023-07-07 14:10:00,39.81,39.83,39.79,39.81,49713.0,38.9617,38.9813,38.9421,38.9617,49713.0
2023-07-07 14:15:00,39.82,39.82,39.77,39.79,59214.0,38.9715,38.9715,38.9225,38.9421,59214.0
2023-07-07 14:20:00,39.78,39.83,39.78,39.82,43600.0,38.9323,38.9813,38.9323,38.9715,43600.0
2023-07-07 14:25:00,39.82,39.84,39.8,39.82,65624.0,38.9715,38.9911,38.9519,38.9715,65624.0
2023-07-07 14:30:00,39.82,39.82,39.76,39.78,40728.0,38.9715,38.9715,38.9128,38.9323,40728.0
2023-07-07 14:35:00,39.79,39.81,39.76,39.77,42596.0,38.9421,38.9617,38.9128,38.9225,42596.0
2023-07-07 14:40:00,39.77,39.78,39.71,39.71,53792.0,38.9225,38.9323,38.8638,38.8638,53792.0
2023-07-07 14:45:00,39.71,39.76,39.7,39.75,50264.0,38.8638,38.9128,38.854,38.903,50264.0
2023-07-07 14:50:00,39.75,39.77,39.72,39.73,38169.0,38.903,38.9225,38.8736,38.8834,38169.0
2023-07-07 14:55:00,39.73,39.74,39.69,39.71,39482.0,38.8834,38.8932,38.8442,38.8638,39482.0
2023-07-07 15:00:00,39.71,39.73,39.67,39.68,39359.0,38.8638,38.8834,38.8247,38.8345,39359.0
2023-07-07 15:05:00,39.68,39.75,39.67,39.75,212756.0,38.8345,38.903,38.8247,38.903,212756.0
2023-07-07 15:10:00,39.75,39.77,39.7,39.75,128065.0,38.903,38.9225,38.854,38.903,128065.0
2023-07-07 15:15:00,39.75,39.75,39.66,39.7,75573.0,38.903,38.903,38.8149,38.854,75573.0
2023-07-07 15:20:00,39.7,39.76,39.67,39.74,248805.0,38.854,38.9128,38.8247,38.8932,248805.0
2023-07-07 15:25:00,39.74,39.75,39.71,39.73,85961.0,38.8932,38.903,38.8638,38.8834,85961.0
2023-07-07 15:30:00,39.73,39.77,39.71,39.77,69195.0,38.8834,38.9225,38.8638,38.9225,69195.0
2023-07-07 15:35:00,39.77,39.77,39.68,39.7,184210.0,38.9225,38.9225,38.8345,38.854,184210.0
2023-07-07 15:40:00,39.69,39.7,39.62,39.62,143618.0,38.8442,38.854,38.7757,38.7757,143618.0
2023-07-07 15:45:00,39.63,39.68,39.58,39.6,282839.0,38.7855,38.8345,38.7366,38.7562,282839.0
2023-07-07 15:50:00,39.6,39.67,39.54,39.59,390562.0,38.7562,38.8247,38.6974,38.7464,390562.0
2023-07-07 15:55:00,39.59,39.65,39.57,39.61,755857.0,38.7464,38.8051,38.7268,38.766,755857.0
2023-07-10 09:30:00,39.58,39.7,39.43,39.58,278297.0,38.7366,38.854,38.5898,38.7366,278297.0
2023-07-10 09:35:00,39.6,39.63,39.35,39.37,134308.0,38.7562,38.7855,38.5115,38.5311,134308.0
2023-07-10 09:40:00,39.36,39.49,39.29,39.46,113726.0,38.5213,38.6485,38.4528,38.6191,113726.0
2023-07-10 09:45:00,39.46,39.56,39.44,39.49,81819.0,38.6191,38.717,38.5996,38.6485,81819.0
2023-07-10 09:50:00,39.49,39.59,39.45,39.59,100502.0,38.6485,38.7464,38.6094,38.7464,100502.0
2023-07-10 09:55:00,39.59,39.68,39.57,39.65,154218.0,38.7464,38.8345,38.7268,38.8051,154218.0
2023-07-10 10:00:00,39.65,39.73,39.63,39.7,136001.0,38.8051,38.8834,38.7855,38.854,136001.0
2023-07-10 10:05:00,39.71,39.75,39.67,39.74,90917.0,38.8638,38.903,38.8247,38.8932,90917.0
2023-07-10 10:10:00,39.74,39.75,39.61,39.67,64379.0,38.8932,38.903,38.766,38.8247,64379.0
2023-07-10 10:15:00,39.67,39.68,39.59,39.59,59843.0,38.8247,38.8345,38.7464,38.7464,59843.0
2023-07-10 10:20:00,39.6,39.67,39.6,39.66,45396.0,38.7562,38.8247,38.7562,38.8149,45396.0
2023-07-10 10:25:00,39.66,39.68,39.57,39.61,48521.0,38.8149,38.8345,38.7268,38.766,48521.0
2023-07-10 10:30:00,39.61,39.63,39.46,39.49,126819.0,38.766,38.7855,38.6191,38.6485,126819.0
2023-07-10 10:35:00,39.5,39.5,39.4,39.42,97705.0,38.6583,38.6583,38.5604,38.58,97705.0
2023-07-10 10:40:00,39.42,39.46,39.38,39.41,96568.0,38.58,38.6191,38.5409,38.5702,96568.0
2023-07-10 10:45:00,39.42,39.52,39.42,39.49,100620.0,38.58,38.6779,38.58,38.6485,100620.0
2023-07-10 10:50:00,39.49,39.5,39.4,39.42,82785.0,38.6485,38.6583,38.5604,38.58,82785.0
2023-07-10 10:55:00,39.42,39.45,39.38,39.41,72497.0,38.58,38.6094,38.5409,38.5702,72497.0
2023-07-10 11:00:00,39.41,39.43,39.34,39.42,62424.0,38.5702,38.5898,38.5017,38.58,62424.0
2023-07-10 11:05:00,39.42,39.45,39.3,39.3,71418.0,38.58,38.6094,38.4626,38.4626,71418.0
2023-07-10 11:10:00,39.31,39.33,39.26,39.32,69513.0,38.4723,38.4919,38.4234,38.4821,69513.0
2023-07-10 11:15:00,39.32,39.33,39.28,39.29,157054.0,38.4821,38.4919,38.443,38.4528,157054.0
2023-07-10 11:20:00,39.28,39.34,39.26,39.33,62785.0,38.443,38.5017,38.4234,38.4919,62785.0
2023-07-10 11:25:00,39.33,39.35,39.3,39.33,65697.0,38.4919,38.5115,38.4626,38.4919,65697.0
2023-07-10 11:30:00,39.33,39.35,39.31,39.33,94398.0,38.4919,38.5115,38.4723,38.4919,94398.0
2023-07-10 11:35:00,39.34,39.39,39.31,39.34,113553.0,38.5017,38.5506,38.4723,38.5017,113553.0
2023-07-10 11:40:00,39.34,39.39,39.32,39.32,91842.0,38.5017,38.5506,38.4821,38.4821,91842.0
2023-07-10 11:45:00,39.32,39.36,39.29,39.34,71553.0,38.4821,38.5213,38.4528,38.5017,71553.0
2023-07-10 11:50:00,39.34,39.38,39.32,39.36,56027.0,38.5017,38.5409,38.4821,38.5213,56027.0
2023-07-10 11:55:00,39.36,39.39,39.35,39.39,64273.0,38.5213,38.5506,38.5115,38.5506,64273.0
2023-07-10 12:00:00,39.39,39.39,39.3,39.33,84643.0,38.5506,38.5506,38.4626,38.4919,84643.0
2023-07-10 12:05:00,39.33,39.33,39.23,39.26,60870.0,38.4919,38.4919,38.394,38.4234,60870.0
2023-07-10 12:10:00,39.25,39.29,39.22,39.22,82451.0,38.4136,38.4528,38.3843,38.3843,82451.0
2023-07-10 12:15:00,39.22,39.25,39.19,39.23,144343.0,38.3843,38.4136,38.3549,38.394,144343.0
2023-07-10 12:20:00,39.22,39.3,39.22,39.29,61367.0,38.3843,38.4626,38.3843,38.4528,61367.0
2023-07-10 12:25:00,39.3,39.31,39.23,39.25,101074.0,38.4626,38.4723,38.394,38.4136,101074.0
2023-07-10 12:30:00,39.25,39.32,39.21,39.29,91293.0,38.4136,38.4821,38.3745,38.4528,91293.0
2023-07-10 12:35:00,39.29,39.3,39.23,39.24,37022.0,38.4528,38.4626,38.394,38.4038,37022.0
2023-07-10 12:40:00,39.23,39.25,39.21,39.22,49866.0,38.394,38.4136,38.3745,38.3843,49866.0
2023-07-10 12:45:00,39.23,39.3,39.22,39.29,56561.0,38.394,38.4626,38.3843,38.4528,56561.0
2023-07-10 12:50:00,39.3,39.3,39.26,39.27,53325.0,38.4626,38.4626,38.4234,38.4332,53325.0
2023-07-10 12:55:00,39.27,39.28,39.22,39.24,61549.0,38.4332,38.443,38.3843,38.4038,61549.0
2023-07-10 13:00:00,39.25,39.27,39.23,39.27,46712.0,38.4136,38.4332,38.394,38.4332,46712.0
2023-07-10 13:05:00,39.26,39.3,39.23,39.25,71598.0,38.4234,38.4626,38.394,38.4136,71598.0
2023-07-10 13:10:00,39.25,39.31,39.25,39.3,62411.0,38.4136,38.4723,38.4136,38.4626,62411.0
2023-07-10 13:15:00,39.3,39.36,39.3,39.34,97630.0,38.4626,38.5213,38.4626,38.5017,97630.0
2023-07-10 13:20:00,39.35,39.4,39.32,39.4,101003.0,38.5115,38.5604,38.4821,38.5604,101003.0
2023-07-10 13:25:00,39.39,39.41,39.37,39.4,79026.0,38.5506,38.5702,38.5311,38.5604,79026.0
2023-07-10 13:30:00,39.41,39.47,39.4,39.46,82363.0,38.5702,38.6289,38.5604,38.6191,82363.0
2023-07-10 13:35:00,39.46,39.49,39.43,39.45,70502.0,38.6191,38.6485,38.5898,38.6094,70502.0
2023-07-10 13:40:00,39.46,39.46,39.41,39.41,106433.0,38.6191,38.6191,38.5702,38.5702,106433.0
2023-07-10 13:45:00,39.41,39.44,39.4,39.42,72097.0,38.5702,38.5996,38.5604,38.58,72097.0
2023-07-10 13:50:00,39.42,39.45,39.42,39.44,65868.0,38.58,38.6094,38.58,38.5996,65868.0
2023-07-10 13:55:00,39.44,39.48,39.43,39.46,59391.0,38.5996,38.6387,38.5898,38.6191,59391.0
2023-07-10 14:00:00,39.46,39.48,39.41,39.41,75779.0,38.6191,38.6387,38.5702,38.5702,75779.0
2023-07-10 14:05:00,39.41,39.44,39.37,39.39,105006.0,38.5702,38.5996,38.5311,38.5506,105006.0
2023-07-10 14:10:00,39.38,39.44,39.38,39.44,68528.0,38.5409,38.5996,38.5409,38.5996,68528.0
2023-07-10 14:15:00,39.44,39.44,39.42,39.43,39383.0,38.5996,38.5996,38.58,38.5898,39383.0
2023-07-10 14:20:00,39.42,39.45,39.41,39.44,42800.0,38.58,38.6094,38.5702,38.5996,42800.0
2023-07-10 14:25:00,39.44,39.46,39.42,39.45,61984.0,38.5996,38.6191,38.58,38.6094,61984.0
2023-07-10 14:30:00,39.45,39.45,39.38,39.4,130086.0,38.6094,38.6094,38.5409,38.5604,130086.0
2023-07-10 14:35:00,39.39,39.41,39.36,39.38,93981.0,38.5506,38.5702,38.5213,38.5409,93981.0
2023-07-10 14:40:00,39.38,39.38,39.36,39.37,57583.0,38.5409,38.5409,38.5213,38.5311,57583.0
2023-07-10 14:45:00,39.37,39.38,39.35,39.38,43240.0,38.5311,38.5409,38.5115,38.5409,43240.0
2023-07-10 14:50:00,39.38,39.41,39.35,39.37,59222.0,38.5409,38.5702,38.5115,38.5311,59222.0
2023-07-10 14:55:00,39.37,39.4,39.36,39.39,56200.0,38.5311,38.5604,38.5213,38.5506,56200.0
2023-07-10 15:00:00,39.4,39.4,39.37,39.39,48410.0,38.5604,38.5604,38.5311,38.5506,48410.0
2023-07-10 15:05:00,39.38,39.41,39.35,39.36,62418.0,38.5409,38.5702,38.5115,38.5213,62418.0
2023-07-10 15:10:00,39.36,39.39,39.36,39.38,39503.0,38.5213,38.5506,38.5213,38.5409,39503.0
2023-07-10 15:15:00,39.38,39.38,39.34,39.38,52522.0,38.5409,38.5409,38.5017,38.5409,52522.0
2023-07-10 15:20:00,39.37,39.46,39.37,39.45,454222.0,38.5311,38.6191,38.5311,38.6094,454222.0
2023-07-10 15:25:00,39.45,39.57,39.45,39.54,143780.0,38.6094,38.7268,38.6094,38.6974,143780.0
2023-07-10 15:30:00,39.54,39.59,39.53,39.55,126090.0,38.6974,38.7464,38.6877,38.7072,126090.0
2023-07-10 15:35:00,39.55,39.64,39.54,39.63,104159.0,38.7072,38.7953,38.6974,38.7855,104159.0
2023-07-10 15:40:00,39.63,39.65,39.61,39.63,178027.0,38.7855,38.8051,38.766,38.7855,178027.0
2023-07-10 15:45:00,39.63,39.64,39.56,39.58,150807.0,38.7855,38.7953,38.717,38.7366,150807.0
2023-07-10 15:50:00,39.58,39.58,39.54,39.55,282314.0,38.7366,38.7366,38.6974,38.7072,282314.0
2023-07-10 15:55:00,39.55,39.64,39.54,39.64,645277.0,38.7072,38.7953,38.6974,38.7953,645277.0
2023-07-11 09:30:00,39.57,39.77,39.52,39.73,313193.0,38.7268,38.9225,38.6779,38.8834,313193.0
2023-07-11 09:35:00,39.73,39.77,39.27,39.32,217614.0,38.8834,38.9225,38.4332,38.4821,217614.0
2023-07-11 09:40:00,39.33,39.35,39.15,39.18,136223.0,38.4919,38.5115,38.3158,38.3451,136223.0
2023-07-11 09:45:00,39.18,39.41,39.18,39.4,283103.0,38.3451,38.5702,38.3451,38.5604,283103.0
2023-07-11 09:50:00,39.39,39.59,39.39,39.58,147697.0,38.5506,38.7464,38.5506,38.7366,147697.0
2023-07-11 09:55:00,39.57,39.62,39.5,39.6,104839.0,38.7268,38.7757,38.6583,38.7562,104839.0
2023-07-11 10:00:00,39.61,39.67,39.57,39.65,91905.0,38.766,38.8247,38.7268,38.8051,91905.0
2023-07-11 10:05:00,39.66,39.7,39.58,39.69,92843.0,38.8149,38.854,38.7366,38.8442,92843.0
2023-07-11 10:10:00,39.69,39.86,39.68,39.83,194650.0,38.8442,39.0106,38.8345,38.9813,194650.0
2023-07-11 10:15:00,39.83,39.92,39.81,39.91,152222.0,38.9813,39.0693,38.9617,39.0596,152222.0
2023-07-11 10:20:00,39.91,39.93,39.81,39.81,166410.0,39.0596,39.0791,38.9617,38.9617,166410.0
2023-07-11 10:25:00,39.82,39.86,39.81,39.85,165861.0,38.9715,39.0106,38.9617,39.0008,165861.0
2023-07-11 10:30:00,39.84,39.86,39.79,39.8,78026.0,38.9911,39.0106,38.9421,38.9519,78026.0
2023-07-11 10:35:00,39.8,39.86,39.79,39.79,108086.0,38.9519,39.0106,38.9421,38.9421,108086.0
2023-07-11 10:40:00,39.79,39.86,39.78,39.85,135676.0,38.9421,39.0106,38.9323,39.0008,135676.0
2023-07-11 10:45:00,39.86,39.92,39.84,39.91,93835.0,39.0106,39.0693,38.9911,39.0596,93835.0
2023-07-11 10:50:00,39.91,39.98,39.91,39.98,63163.0,39.0596,39.1281,39.0596,39.1281,63163.0
2023-07-11 10:55:00,39.97,39.98,39.9,39.92,58884.0,39.1183,39.1281,39.0498,39.0693,58884.0
2023-07-11 11:00:00,39.93,39.97,39.92,39.94,59085.0,39.0791,39.1183,39.0693,39.0889,59085.0
2023-07-11 11:05:00,39.94,39.94,39.85,39.88,47368.0,39.0889,39.0889,39.0008,39.0302,47368.0
2023-07-11 11:10:00,39.88,39.93,39.85,39.92,51365.0,39.0302,39.0791,39.0008,39.0693,51365.0
2023-07-11 11:15:00,39.92,39.93,39.82,39.87,40210.0,39.0693,39.0791,38.9715,39.0204,40210.0
2023-07-11 11:20:00,39.88,39.91,39.87,39.88,57373.0,39.0302,39.0596,39.0204,39.0302,57373.0
2023-07-11 11:25:00,39.89,39.9,39.83,39.86,91656.0,39.04,39.0498,38.9813,39.0106,91656.0
2023-07-11 11:30:00,39.87,39.87,39.83,39.86,51215.0,39.0204,39.0204,38.9813,39.0106,51215.0
2023-07-11 11:35:00,39.86,39.91,39.85,39.87,60945.0,39.0106,39.0596,39.0008,39.0204,60945.0
2023-07-11 11:40:00,39.87,39.87,39.82,39.87,61504.0,39.0204,39.0204,38.9715,39.0204,61504.0
2023-07-11 11:45:00,39.86,39.88,39.83,39.84,40331.0,39.0106,39.0302,38.9813,38.9911,40331.0
2023-07-11 11:50:00,39.84,39.85,39.82,39.83,38910.0,38.9911,39.0008,38.9715,38.9813,38910.0
2023-07-11 11:55:00,39.83,39.83,39.67,39.68,162595.0,38.9813,38.9813,38.8247,38.8345,162595.0
2023-07-11 12:00:00,39.68,39.73,39.66,39.73,147335.0,38.8345,38.8834,38.8149,38.8834,147335.0
2023-07-11 12:05:00,39.72,39.73,39.68,39.7,78037.0,38.8736,38.8834,38.8345,38.854,78037.0
2023-07-11 12:10:00,39.69,39.75,39.68,39.73,53652.0,38.8442,38.903,38.8345,38.8834,53652.0
2023-07-11 12:15:00,39.73,39.8,39.72,39.78,55858.0,38.8834,38.9519,38.8736,38.9323,55858.0
2023-07-11 12:20:00,39.77,39.81,39.76,39.78,88565.0,38.9225,38.9617,38.9128,38.9323,88565.0
2023-07-11 12:25:00,39.79,39.8,39.68,39.78,63402.0,38.9421,38.9519,38.8345,38.9323,63402.0
2023-07-11 12:30:00,39.77,39.79,39.73,39.74,44605.0,38.9225,38.9421,38.8834,38.8932,44605.0
2023-07-11 12:35:00,39.74,39.83,39.73,39.82,71541.0,38.8932,38.9813,38.8834,38.9715,71541.0
2023-07-11 12:40:00,39.83,39.87,39.82,39.85,60859.0,38.9813,39.0204,38.9715,39.0008,60859.0
2023-07-11 12:45:00,39.85,39.85,39.82,39.84,58829.0,39.0008,39.0008,38.9715,38.9911,58829.0
2023-07-11 12:50:00,39.84,39.85,39.81,39.84,67955.0,38.9911,39.0008,38.9617,38.9911,67955.0
2023-07-11 12:55:00,39.84,39.85,39.8,39.83,73943.0,38.9911,39.0008,38.9519,38.9813,73943.0
2023-07-11 13:00:00,39.83,39.88,39.82,39.88,39480.0,38.9813,39.0302,38.9715,39.0302,39480.0
2023-07-11 13:05:00,39.88,39.88,39.85,39.87,43592.0,39.0302,39.0302,39.0008,39.0204,43592.0
2023-07-11 13:10:00,39.87,39.87,39.82,39.84,61001.0,39.0204,39.0204,38.9715,38.9911,61001.0
2023-07-11 13:15:00,39.84,39.85,39.8,39.8,64082.0,38.9911,39.0008,38.9519,38.9519,64082.0
2023-07-11 13:20:00,39.81,39.86,39.8,39.84,65347.0,38.9617,39.0106,38.9519,38.9911,65347.0
2023-07-11 13:25:00,39.84,39.88,39.83,39.88,41857.0,38.9911,39.0302,38.9813,39.0302,41857.0
2023-07-11 13:30:00,39.88,39.89,39.86,39.88,56347.0,39.0302,39.04,39.0106,39.0302,56347.0
2023-07-11 13:35:00,39.88,39.92,39.87,39.89,75729.0,39.0302,39.0693,39.0204,39.04,75729.0
2023-07-11 13:40:00,39.88,39.9,39.86,39.9,52784.0,39.0302,39.0498,39.0106,39.0498,52784.0
2023-07-11 13:45:00,39.9,39.9,39.88,39.9,53085.0,39.0498,39.0498,39.0302,39.0498,53085.0
2023-07-11 13:50:00,39.9,39.92,39.89,39.92,47712.0,39.0498,39.0693,39.04,39.0693,47712.0
2023-07-11 13:55:00,39.92,39.94,39.9,39.91,91884.0,39.0693,39.0889,39.0498,39.0596,91884.0
2023-07-11 14:00:00,39.91,39.95,39.9,39.95,48660.0,39.0596,39.0987,39.0498,39.0987,48660.0
2023-07-11 14:05:00,39.95,39.98,39.93,39.97,59017.0,39.0987,39.1281,39.0791,39.1183,59017.0
2023-07-11 14:10:00,39.97,39.97,39.87,39.89,70062.0,39.1183,39.1183,39.0204,39.04,70062.0
2023-07-11 14:15:00,39.89,39.91,39.86,39.91,35707.0,39.04,39.0596,39.0106,39.0596,35707.0
2023-07-11 14:20:00,39.91,39.91,39.87,39.88,45261.0,39.0596,39.0596,39.0204,39.0302,45261.0
2023-07-11 14:25:00,39.89,39.96,39.87,39.96,63669.0,39.04,39.1085,39.0204,39.1085,63669.0
2023-07-11 14:30:00,39.96,39.97,39.91,39.93,54326.0,39.1085,39.1183,39.0596,39.0791,54326.0
2023-07-11 14:35:00,39.93,39.93,39.91,39.93,37135.0,39.0791,39.0791,39.0596,39.0791,37135.0
2023-07-11 14:40:00,39.93,39.96,39.92,39.94,64213.0,39.0791,39.1085,39.0693,39.0889,64213.0
2023-07-11 14:45:00,39.94,39.94,39.91,39.93,54848.0,39.0889,39.0889,39.0596,39.0791,54848.0
2023-07-11 14:50:00,39.93,39.94,39.88,39.91,67727.0,39.0791,39.0889,39.0302,39.0596,67727.0
2023-07-11 14:55:00,39.91,39.94,39.89,39.93,43319.0,39.0596,39.0889,39.04,39.0791,43319.0
2023-07-11 15:00:00,39.93,39.94,39.91,39.94,73781.0,39.0791,39.0889,39.0596,39.0889,73781.0
2023-07-11 15:05:00,39.94,39.96,39.91,39.95,75533.0,39.0889,39.1085,39.0596,39.0987,75533.0
2023-07-11 15:10:00,39.95,39.96,39.92,39.94,69452.0,39.0987,39.1085,39.0693,39.0889,69452.0
2023-07-11 15:15:00,39.94,39.97,39.93,39.97,130303.0,39.0889,39.1183,39.0791,39.1183,130303.0
2023-07-11 15:20:00,39.97,39.99,39.95,39.97,168969.0,39.1183,39.1379,39.0987,39.1183,168969.0
2023-07-11 15:25:00,39.97,39.98,39.95,39.98,57285.0,39.1183,39.1281,39.0987,39.1281,57285.0
2023-07-11 15:30:00,39.98,39.98,39.94,39.96,137359.0,39.1281,39.1281,39.0889,39.1085,137359.0
2023-07-11 15:35:00,39.96,39.99,39.95,39.98,110080.0,39.1085,39.1379,39.0987,39.1281,110080.0
2023-07-11 15:40:00,39.98,40.04,39.97,40.02,427421.0,39.1281,39.1868,39.1183,39.1672,427421.0
2023-07-11 15:45:00,40.02,40.07,40.0,40.07,296898.0,39.1672,39.2161,39.1476,39.2161,296898.0
2023-07-11 15:50:00,40.07,40.1,39.97,39.98,493574.0,39.2161,39.2455,39.1183,39.1281,493574.0
2023-07-11 15:55:00,39.98,40.06,39.97,39.97,704345.0,39.1281,39.2064,39.1183,39.1183,704345.0
2023-07-12 09:30:00,40.84,40.97,40.73,40.89,503004.0,39.9697,40.097,39.8621,40.0187,503004.0
2023-07-12 09:35:00,40.91,40.95,40.7,40.7,257019.0,40.0383,40.0774,39.8327,39.8327,257019.0
2023-07-12 09:40:00,40.7,40.71,40.54,40.59,264793.0,39.8327,39.8425,39.6761,39.7251,264793.0
2023-07-12 09:45:00,40.59,40.78,40.53,40.68,269794.0,39.7251,39.911,39.6663,39.8132,269794.0
2023-07-12 09:50:00,40.69,40.86,40.66,40.71,152327.0,39.8229,39.9893,39.7936,39.8425,152327.0
2023-07-12 09:55:00,40.7,40.75,40.65,40.72,126302.0,39.8327,39.8817,39.7838,39.8523,126302.0
2023-07-12 10:00:00,40.72,40.76,40.65,40.69,205806.0,39.8523,39.8914,39.7838,39.8229,205806.0
2023-07-12 10:05:00,40.69,40.76,40.63,40.7,174424.0,39.8229,39.8914,39.7642,39.8327,174424.0
2023-07-12 10:10:00,40.7,40.76,40.68,40.72,139646.0,39.8327,39.8914,39.8132,39.8523,139646.0
2023-07-12 10:15:00,40.72,40.75,40.64,40.66,147357.0,39.8523,39.8817,39.774,39.7936,147357.0
2023-07-12 10:20:00,40.66,40.76,40.64,40.73,110688.0,39.7936,39.8914,39.774,39.8621,110688.0
2023-07-12 10:25:00,40.73,40.79,40.67,40.77,157872.0,39.8621,39.9208,39.8034,39.9012,157872.0
2023-07-12 10:30:00,40.76,40.79,40.73,40.77,169760.0,39.8914,39.9208,39.8621,39.9012,169760.0
2023-07-12 10:35:00,40.77,40.83,40.74,40.81,128489.0,39.9012,39.96,39.8719,39.9404,128489.0
2023-07-12 10:40:00,40.81,40.84,40.72,40.76,111705.0,39.9404,39.9697,39.8523,39.8914,111705.0
2023-07-12 10:45:00,40.77,40.86,40.76,40.84,125319.0,39.9012,39.9893,39.8914,39.9697,125319.0
2023-07-12 10:50:00,40.84,40.9,40.82,40.88,85554.0,39.9697,40.0285,39.9502,40.0089,85554.0
2023-07-12 10:55:00,40.88,40.89,40.81,40.88,140231.0,40.0089,40.0187,39.9404,40.0089,140231.0
2023-07-12 11:00:00,40.89,40.91,40.82,40.84,82736.0,40.0187,40.0383,39.9502,39.9697,82736.0
2023-07-12 11:05:00,40.84,40.85,40.79,40.83,97950.0,39.9697,39.9795,39.9208,39.96,97950.0
2023-07-12 11:10:00,40.82,40.84,40.79,40.8,69312.0,39.9502,39.9697,39.9208,39.9306,69312.0
2023-07-12 11:15:00,40.8,40.8,40.76,40.77,106073.0,39.9306,39.9306,39.8914,39.9012,106073.0
2023-07-12 11:20:00,40.77,40.82,40.71,40.79,92365.0,39.9012,39.9502,39.8425,39.9208,92365.0
2023-07-12 11:25:00,40.79,40.84,40.77,40.8,72101.0,39.9208,39.9697,39.9012,39.9306,72101.0
2023-07-12 11:30:00,40.8,40.85,40.79,40.81,82278.0,39.9306,39.9795,39.9208,39.9404,82278.0
2023-07-12 11:35:00,40.82,40.83,40.71,40.73,123128.0,39.9502,39.96,39.8425,39.8621,123128.0
2023-07-12 11:40:00,40.74,40.74,40.62,40.68,204788.0,39.8719,39.8719,39.7544,39.8132,204788.0
2023-07-12 11:45:00,40.67,40.69,40.62,40.65,110748.0,39.8034,39.8229,39.7544,39.7838,110748.0
2023-07-12 11:50:00,40.65,40.68,40.61,40.64,91246.0,39.7838,39.8132,39.7446,39.774,91246.0
2023-07-12 11:55:00,40.64,40.71,40.63,40.64,181090.0,39.774,39.8425,39.7642,39.774,181090.0
2023-07-12 12:00:00,40.64,40.68,40.6,40.61,110698.0,39.774,39.8132,39.7349,39.7446,110698.0
2023-07-12 12:05:00,40.61,40.65,40.58,40.62,123138.0,39.7446,39.7838,39.7153,39.7544,123138.0
2023-07-12 12:10:00,40.61,40.66,40.6,40.64,73712.0,39.7446,39.7936,39.7349,39.774,73712.0
2023-07-12 12:15:00,40.65,40.65,40.53,40.54,92491.0,39.7838,39.7838,39.6663,39.6761,92491.0
2023-07-12 12:20:00,40.54,40.62,40.53,40.61,59954.0,39.6761,39.7544,39.6663,39.7446,59954.0
2023-07-12 12:25:00,40.61,40.63,40.55,40.61,266995.0,39.7446,39.7642,39.6859,39.7446,266995.0
2023-07-12 12:30:00,40.62,40.73,40.62,40.64,406166.0,39.7544,39.8621,39.7544,39.774,406166.0
2023-07-12 12:35:00,40.64,40.66,40.58,40.64,177314.0,39.774,39.7936,39.7153,39.774,177314.0
2023-07-12 12:40:00,40.64,40.66,40.6,40.63,82304.0,39.774,39.7936,39.7349,39.7642,82304.0
2023-07-12 12:45:00,40.63,40.63,40.57,40.62,72849.0,39.7642,39.7642,39.7055,39.7544,72849.0
2023-07-12 12:50:00,40.62,40.67,40.61,40.67,70957.0,39.7544,39.8034,39.7446,39.8034,70957.0
2023-07-12 12:55:00,40.66,40.68,40.61,40.63,47668.0,39.7936,39.8132,39.7446,39.7642,47668.0
2023-07-12 13:00:00,40.63,40.67,40.62,40.63,40915.0,39.7642,39.8034,39.7544,39.7642,40915.0
2023-07-12 13:05:00,40.62,40.62,40.57,40.59,78488.0,39.7544,39.7544,39.7055,39.7251,78488.0
2023-07-12 13:10:00,40.59,40.64,40.58,40.63,75835.0,39.7251,39.774,39.7153,39.7642,75835.0
2023-07-12 13:15:00,40.63,40.69,40.62,40.65,105357.0,39.7642,39.8229,39.7544,39.7838,105357.0
2023-07-12 13:20:00,40.66,40.69,40.65,40.68,95903.0,39.7936,39.8229,39.7838,39.8132,95903.0
2023-07-12 13:25:00,40.67,40.69,40.6,40.61,101198.0,39.8034,39.8229,39.7349,39.7446,101198.0
2023-07-12 13:30:00,40.61,40.64,40.59,40.62,52178.0,39.7446,39.774,39.7251,39.7544,52178.0
2023-07-12 13:35:00,40.62,40.63,40.6,40.61,34795.0,39.7544,39.7642,39.7349,39.7446,34795.0
2023-07-12 13:40:00,40.62,40.67,40.61,40.67,44038.0,39.7544,39.8034,39.7446,39.8034,44038.0
2023-07-12 13:45:00,40.66,40.67,40.62,40.62,50070.0,39.7936,39.8034,39.7544,39.7544,50070.0
2023-07-12 13:50:00,40.63,40.65,40.61,40.63,30801.0,39.7642,39.7838,39.7446,39.7642,30801.0
2023-07-12 13:55:00,40.64,40.64,40.61,40.63,41518.0,39.774,39.774,39.7446,39.7642,41518.0
2023-07-12 14:00:00,40.63,40.64,40.6,40.64,37222.0,39.7642,39.774,39.7349,39.774,37222.0
2023-07-12 14:05:00,40.64,40.64,40.61,40.61,53699.0,39.774,39.774,39.7446,39.7446,53699.0
2023-07-12 14:10:00,40.62,40.64,40.61,40.63,59076.0,39.7544,39.774,39.7446,39.7642,59076.0
2023-07-12 14:15:00,40.64,40.66,40.62,40.62,71391.0,39.774,39.7936,39.7544,39.7544,71391.0
2023-07-12 14:20:00,40.63,40.68,40.61,40.67,126299.0,39.7642,39.8132,39.7446,39.8034,126299.0
2023-07-12 14:25:00,40.67,40.71,40.67,40.69,89260.0,39.8034,39.8425,39.8034,39.8229,89260.0
2023-07-12 14:30:00,40.7,40.72,40.69,40.71,84829.0,39.8327,39.8523,39.8229,39.8425,84829.0
2023-07-12 14:35:00,40.72,40.72,40.68,40.69,58216.0,39.8523,39.8523,39.8132,39.8229,58216.0
2023-07-12 14:40:00,40.68,40.69,40.66,40.66,56994.0,39.8132,39.8229,39.7936,39.7936,56994.0
2023-07-12 14:45:00,40.66,40.67,40.63,40.65,62454.0,39.7936,39.8034,39.7642,39.7838,62454.0
2023-07-12 14:50:00,40.65,40.68,40.63,40.67,74304.0,39.7838,39.8132,39.7642,39.8034,74304.0
2023-07-12 14:55:00,40.67,40.69,40.65,40.68,68049.0,39.8034,39.8229,39.7838,39.8132,68049.0
2023-07-12 15:00:00,40.68,40.68,40.62,40.63,70375.0,39.8132,39.8132,39.7544,39.7642,70375.0
2023-07-12 15:05:00,40.62,40.63,40.6,40.62,68246.0,39.7544,39.7642,39.7349,39.7544,68246.0
2023-07-12 15:10:00,40.62,40.66,40.6,40.66,73832.0,39.7544,39.7936,39.7349,39.7936,73832.0
2023-07-12 15:15:00,40.66,40.66,40.58,40.58,130157.0,39.7936,39.7936,39.7153,39.7153,130157.0
2023-07-12 15:20:00,40.58,40.59,40.49,40.5,311045.0,39.7153,39.7251,39.6272,39.637,311045.0
2023-07-12 15:25:00,40.49,40.54,40.47,40.52,200142.0,39.6272,39.6761,39.6076,39.6566,200142.0
2023-07-12 15:30:00,40.52,40.53,40.46,40.5,310105.0,39.6566,39.6663,39.5978,39.637,310105.0
2023-07-12 15:35:00,40.49,40.53,40.48,40.51,262843.0,39.6272,39.6663,39.6174,39.6468,262843.0
2023-07-12 15:40:00,40.51,40.59,40.5,40.57,255595.0,39.6468,39.7251,39.637,39.7055,255595.0
2023-07-12 15:45:00,40.57,40.59,40.5,40.5,308574.0,39.7055,39.7251,39.637,39.637,308574.0
2023-07-12 15:50:00,40.5,40.51,40.41,40.47,494606.0,39.637,39.6468,39.5489,39.6076,494606.0
2023-07-12 15:55:00,40.47,40.48,40.38,40.42,786565.0,39.6076,39.6174,39.5195,39.5587,786565.0
2023-07-13 09:30:00,40.72,40.84,40.67,40.81,359677.0,39.8523,39.9697,39.8034,39.9404,359677.0
2023-07-13 09:35:00,40.8,40.88,40.66,40.83,232339.0,39.9306,40.0089,39.7936,39.96,232339.0
2023-07-13 09:40:00,40.83,40.91,40.67,40.79,197781.0,39.96,40.0383,39.8034,39.9208,197781.0
2023-07-13 09:45:00,40.79,41.01,40.79,40.93,331348.0,39.9208,40.1361,39.9208,40.0578,331348.0
2023-07-13 09:50:00,40.92,41.02,40.88,41.01,150388.0,40.048,40.1459,40.0089,40.1361,150388.0
2023-07-13 09:55:00,41.0,41.04,40.94,40.97,155624.0,40.1263,40.1655,40.0676,40.097,155624.0
2023-07-13 10:00:00,40.97,41.0,40.91,40.94,229626.0,40.097,40.1263,40.0383,40.0676,229626.0
2023-07-13 10:05:00,40.94,40.94,40.86,40.92,151116.0,40.0676,40.0676,39.9893,40.048,151116.0
2023-07-13 10:10:00,40.91,40.94,40.85,40.87,99069.0,40.0383,40.0676,39.9795,39.9991,99069.0
2023-07-13 10:15:00,40.86,40.89,40.81,40.85,73106.0,39.9893,40.0187,39.9404,39.9795,73106.0
2023-07-13 10:20:00,40.84,40.87,40.78,40.87,80882.0,39.9697,39.9991,39.911,39.9991,80882.0
2023-07-13 10:25:00,40.88,40.9,40.81,40.86,96727.0,40.0089,40.0285,39.9404,39.9893,96727.0
2023-07-13 10:30:00,40.87,40.95,40.87,40.91,74703.0,39.9991,40.0774,39.9991,40.0383,74703.0
2023-07-13 10:35:00,40.9,40.91,40.79,40.8,144203.0,40.0285,40.0383,39.9208,39.9306,144203.0
2023-07-13 10:40:00,40.8,40.86,40.77,40.81,86100.0,39.9306,39.9893,39.9012,39.9404,86100.0
2023-07-13 10:45:00,40.81,40.88,40.78,40.8,53530.0,39.9404,40.0089,39.911,39.9306,53530.0
2023-07-13 10:50:00,40.79,40.8,40.7,40.73,120964.0,39.9208,39.9306,39.8327,39.8621,120964.0
2023-07-13 10:55:00,40.74,40.79,40.73,40.75,137469.0,39.8719,39.9208,39.8621,39.8817,137469.0
2023-07-13 11:00:00,40.75,40.88,40.75,40.87,68344.0,39.8817,40.0089,39.8817,39.9991,68344.0
2023-07-13 11:05:00,40.87,40.87,40.75,40.77,39522.0,39.9991,39.9991,39.8817,39.9012,39522.0
2023-07-13 11:10:00,40.77,40.77,40.71,40.75,75655.0,39.9012,39.9012,39.8425,39.8817,75655.0
2023-07-13 11:15:00,40.75,40.8,40.74,40.76,64350.0,39.8817,39.9306,39.8719,39.8914,64350.0
2023-07-13 11:20:00,40.77,40.77,40.7,40.7,111813.0,39.9012,39.9012,39.8327,39.8327,111813.0
2023-07-13 11:25:00,40.7,40.72,40.66,40.67,57287.0,39.8327,39.8523,39.7936,39.8034,57287.0
2023-07-13 11:30:00,40.68,40.71,40.66,40.68,55228.0,39.8132,39.8425,39.7936,39.8132,55228.0
2023-07-13 11:35:00,40.69,40.73,40.67,40.72,92626.0,39.8229,39.8621,39.8034,39.8523,92626.0
2023-07-13 11:40:00,40.72,40.74,40.7,40.72,64650.0,39.8523,39.8719,39.8327,39.8523,64650.0
2023-07-13 11:45:00,40.72,40.76,40.7,40.73,123496.0,39.8523,39.8914,39.8327,39.8621,123496.0
2023-07-13 11:50:00,40.73,40.74,40.67,40.7,62022.0,39.8621,39.8719,39.8034,39.8327,62022.0
2023-07-13 11:55:00,40.7,40.73,40.69,40.71,42418.0,39.8327,39.8621,39.8229,39.8425,42418.0
2023-07-13 12:00:00,40.71,40.71,40.66,40.69,63774.0,39.8425,39.8425,39.7936,39.8229,63774.0
2023-07-13 12:05:00,40.68,40.68,40.63,40.65,72356.0,39.8132,39.8132,39.7642,39.7838,72356.0
2023-07-13 12:10:00,40.65,40.69,40.63,40.69,83410.0,39.7838,39.8229,39.7642,39.8229,83410.0
2023-07-13 12:15:00,40.69,40.73,40.68,40.71,116313.0,39.8229,39.8621,39.8132,39.8425,116313.0
2023-07-13 12:20:00,40.71,40.73,40.65,40.67,140066.0,39.8425,39.8621,39.7838,39.8034,140066.0
2023-07-13 12:25:00,40.67,40.71,40.66,40.7,73665.0,39.8034,39.8425,39.7936,39.8327,73665.0
2023-07-13 12:30:00,40.69,40.73,40.64,40.69,102983.0,39.8229,39.8621,39.774,39.8229,102983.0
2023-07-13 12:35:00,40.69,40.73,40.66,40.66,104496.0,39.8229,39.8621,39.7936,39.7936,104496.0
2023-07-13 12:40:00,40.66,40.72,40.66,40.7,57050.0,39.7936,39.8523,39.7936,39.8327,57050.0
2023-07-13 12:45:00,40.69,40.71,40.65,40.65,46829.0,39.8229,39.8425,39.7838,39.7838,46829.0
2023-07-13 12:50:00,40.66,40.71,40.64,40.69,86709.0,39.7936,39.8425,39.774,39.8229,86709.0
2023-07-13 12:55:00,40.69,40.69,40.64,40.66,56006.0,39.8229,39.8229,39.774,39.7936,56006.0
2023-07-13 13:00:00,40.66,40.66,40.6,40.65,49129.0,39.7936,39.7936,39.7349,39.7838,49129.0
2023-07-13 13:05:00,40.65,40.65,40.59,40.59,49751.0,39.7838,39.7838,39.7251,39.7251,49751.0
2023-07-13 13:10:00,40.59,40.63,40.58,40.63,62086.0,39.7251,39.7642,39.7153,39.7642,62086.0
2023-07-13 13:15:00,40.63,40.66,40.61,40.64,48068.0,39.7642,39.7936,39.7446,39.774,48068.0
2023-07-13 13:20:00,40.63,40.64,40.57,40.58,36621.0,39.7642,39.774,39.7055,39.7153,36621.0
2023-07-13 13:25:00,40.58,40.61,40.57,40.59,43572.0,39.7153,39.7446,39.7055,39.7251,43572.0
2023-07-13 13:30:00,40.59,40.61,40.59,40.59,29608.0,39.7251,39.7446,39.7251,39.7251,29608.0
2023-07-13 13:35:00,40.59,40.61,40.57,40.59,24008.0,39.7251,39.7446,39.7055,39.7251,24008.0
2023-07-13 13:40:00,40.6,40.62,40.55,40.56,51512.0,39.7349,39.7544,39.6859,39.6957,51512.0
2023-07-13 13:45:00,40.55,40.56,40.51,40.52,41567.0,39.6859,39.6957,39.6468,39.6566,41567.0
2023-07-13 13:50:00,40.53,40.53,40.5,40.52,32598.0,39.6663,39.6663,39.637,39.6566,32598.0
2023-07-13 13:55:00,40.53,40.54,40.5,40.51,36009.0,39.6663,39.6761,39.637,39.6468,36009.0
2023-07-13 14:00:00,40.52,40.55,40.51,40.55,36415.0,39.6566,39.6859,39.6468,39.6859,36415.0
2023-07-13 14:05:00,40.55,40.6,40.53,40.6,34615.0,39.6859,39.7349,39.6663,39.7349,34615.0
2023-07-13 14:10:00,40.6,40.61,40.55,40.57,52230.0,39.7349,39.7446,39.6859,39.7055,52230.0
2023-07-13 14:15:00,40.57,40.6,40.56,40.57,43214.0,39.7055,39.7349,39.6957,39.7055,43214.0
2023-07-13 14:20:00,40.57,40.61,40.57,40.58,52656.0,39.7055,39.7446,39.7055,39.7153,52656.0
2023-07-13 14:25:00,40.58,40.62,40.56,40.61,64294.0,39.7153,39.7544,39.6957,39.7446,64294.0
2023-07-13 14:30:00,40.61,40.62,40.59,40.61,58209.0,39.7446,39.7544,39.7251,39.7446,58209.0
2023-07-13 14:35:00,40.61,40.61,40.56,40.57,58549.0,39.7446,39.7446,39.6957,39.7055,58549.0
2023-07-13 14:40:00,40.56,40.59,40.56,40.59,56775.0,39.6957,39.7251,39.6957,39.7251,56775.0
2023-07-13 14:45:00,40.59,40.6,40.54,40.55,119393.0,39.7251,39.7349,39.6761,39.6859,119393.0
2023-07-13 14:50:00,40.55,40.59,40.53,40.59,138281.0,39.6859,39.7251,39.6663,39.7251,138281.0
2023-07-13 14:55:00,40.58,40.6,40.58,40.59,63960.0,39.7153,39.7349,39.7153,39.7251,63960.0
2023-07-13 15:00:00,40.59,40.59,40.54,40.55,81213.0,39.7251,39.7251,39.6761,39.6859,81213.0
2023-07-13 15:05:00,40.55,40.56,40.48,40.48,108083.0,39.6859,39.6957,39.6174,39.6174,108083.0
2023-07-13 15:10:00,40.48,40.53,40.47,40.48,97547.0,39.6174,39.6663,39.6076,39.6174,97547.0
2023-07-13 15:15:00,40.48,40.48,40.41,40.45,152703.0,39.6174,39.6174,39.5489,39.5881,152703.0
2023-07-13 15:20:00,40.44,40.51,40.44,40.48,134907.0,39.5783,39.6468,39.5783,39.6174,134907.0
2023-07-13 15:25:00,40.49,40.53,40.48,40.5,180261.0,39.6272,39.6663,39.6174,39.637,180261.0
2023-07-13 15:30:00,40.5,40.53,40.49,40.52,135886.0,39.637,39.6663,39.6272,39.6566,135886.0
2023-07-13 15:35:00,40.52,40.54,40.49,40.52,214237.0,39.6566,39.6761,39.6272,39.6566,214237.0
2023-07-13 15:40:00,40.52,40.54,40.49,40.53,223030.0,39.6566,39.6761,39.6272,39.6663,223030.0
2023-07-13 15:45:00,40.53,40.56,40.5,40.51,292432.0,39.6663,39.6957,39.637,39.6468,292432.0
2023-07-13 15:50:00,40.51,40.52,40.44,40.48,397979.0,39.6468,39.6566,39.5783,39.6174,397979.0
2023-07-13 15:55:00,40.49,40.57,40.46,40.48,1099117.0,39.6272,39.7055,39.5978,39.6174,1099117.0
2023-07-14 09:30:00,40.61,40.7,40.53,40.61,337431.0,39.7446,39.8327,39.6663,39.7446,337431.0
2023-07-14 09:35:00,40.62,40.68,40.57,40.67,117198.0,39.7544,39.8132,39.7055,39.8034,117198.0
2023-07-14 09:40:00,40.67,40.69,40.55,40.58,180111.0,39.8034,39.8229,39.6859,39.7153,180111.0
2023-07-14 09:45:00,40.59,40.59,40.48,40.5,140811.0,39.7251,39.7251,39.6174,39.637,140811.0
2023-07-14 09:50:00,40.5,40.52,40.39,40.42,123615.0,39.637,39.6566,39.5293,39.5587,123615.0
2023-07-14 09:55:00,40.43,40.44,40.35,40.39,118576.0,39.5685,39.5783,39.4902,39.5293,118576.0
2023-07-14 10:00:00,40.39,40.44,40.27,40.34,139376.0,39.5293,39.5783,39.4119,39.4804,139376.0
2023-07-14 10:05:00,40.33,40.33,40.26,40.32,144612.0,39.4706,39.4706,39.4021,39.4608,144612.0
2023-07-14 10:10:00,40.31,40.35,40.24,40.25,83202.0,39.451,39.4902,39.3825,39.3923,83202.0
2023-07-14 10:15:00,40.24,40.3,40.23,40.23,198586.0,39.3825,39.4412,39.3727,39.3727,198586.0
2023-07-14 10:20:00,40.23,40.28,40.22,40.26,159387.0,39.3727,39.4217,39.363,39.4021,159387.0
2023-07-14 10:25:00,40.26,40.29,40.19,40.2,150650.0,39.4021,39.4315,39.3336,39.3434,150650.0
2023-07-14 10:30:00,40.19,40.22,40.14,40.15,99224.0,39.3336,39.363,39.2847,39.2944,99224.0
2023-07-14 10:35:00,40.15,40.18,40.1,40.14,106474.0,39.2944,39.3238,39.2455,39.2847,106474.0
2023-07-14 10:40:00,40.15,40.17,40.02,40.07,113394.0,39.2944,39.314,39.1672,39.2161,113394.0
2023-07-14 10:45:00,40.07,40.08,39.97,39.98,115056.0,39.2161,39.2259,39.1183,39.1281,115056.0
2023-07-14 10:50:00,39.98,40.08,39.96,40.06,120655.0,39.1281,39.2259,39.1085,39.2064,120655.0
2023-07-14 10:55:00,40.07,40.1,40.01,40.03,108159.0,39.2161,39.2455,39.1574,39.177,108159.0
2023-07-14 11:00:00,40.03,40.06,39.98,40.04,82986.0,39.177,39.2064,39.1281,39.1868,82986.0
2023-07-14 11:05:00,40.04,40.06,40.0,40.01,71197.0,39.1868,39.2064,39.1476,39.1574,71197.0
2023-07-14 11:10:00,40.01,40.06,40.0,40.03,62376.0,39.1574,39.2064,39.1476,39.177,62376.0
2023-07-14 11:15:00,40.03,40.11,40.03,40.07,77820.0,39.177,39.2553,39.177,39.2161,77820.0
2023-07-14 11:20:00,40.07,40.09,40.03,40.05,57232.0,39.2161,39.2357,39.177,39.1966,57232.0
2023-07-14 11:25:00,40.05,40.1,40.01,40.05,85491.0,39.1966,39.2455,39.1574,39.1966,85491.0
2023-07-14 11:30:00,40.05,40.14,40.04,40.14,76643.0,39.1966,39.2847,39.1868,39.2847,76643.0
2023-07-14 11:35:00,40.14,40.16,40.09,40.09,76759.0,39.2847,39.3042,39.2357,39.2357,76759.0
2023-07-14 11:40:00,40.09,40.1,40.04,40.05,58679.0,39.2357,39.2455,39.1868,39.1966,58679.0
2023-07-14 11:45:00,40.05,40.05,40.0,40.02,82768.0,39.1966,39.1966,39.1476,39.1672,82768.0
2023-07-14 11:50:00,40.02,40.07,40.02,40.06,57496.0,39.1672,39.2161,39.1672,39.2064,57496.0
2023-07-14 11:55:00,40.05,40.14,40.05,40.1,77703.0,39.1966,39.2847,39.1966,39.2455,77703.0
2023-07-14 12:00:00,40.11,40.11,40.04,40.05,67958.0,39.2553,39.2553,39.1868,39.1966,67958.0
2023-07-14 12:05:00,40.04,40.06,40.01,40.02,92737.0,39.1868,39.2064,39.1574,39.1672,92737.0
2023-07-14 12:10:00,40.02,40.06,40.01,40.04,63418.0,39.1672,39.2064,39.1574,39.1868,63418.0
2023-07-14 12:15:00,40.04,40.11,40.03,40.11,108928.0,39.1868,39.2553,39.177,39.2553,108928.0
2023-07-14 12:20:00,40.1,40.1,40.04,40.04,64376.0,39.2455,39.2455,39.1868,39.1868,64376.0
2023-07-14 12:25:00,40.05,40.11,40.04,40.09,61133.0,39.1966,39.2553,39.1868,39.2357,61133.0
2023-07-14 12:30:00,40.1,40.14,40.09,40.11,36390.0,39.2455,39.2847,39.2357,39.2553,36390.0
2023-07-14 12:35:00,40.1,40.14,40.09,40.09,45494.0,39.2455,39.2847,39.2357,39.2357,45494.0
2023-07-14 12:40:00,40.09,40.12,40.08,40.12,52901.0,39.2357,39.2651,39.2259,39.2651,52901.0
2023-07-14 12:45:00,40.12,40.13,40.06,40.09,42654.0,39.2651,39.2749,39.2064,39.2357,42654.0
2023-07-14 12:50:00,40.1,40.11,40.07,40.11,39973.0,39.2455,39.2553,39.2161,39.2553,39973.0
2023-07-14 12:55:00,40.1,40.11,40.08,40.11,60433.0,39.2455,39.2553,39.2259,39.2553,60433.0
2023-07-14 13:00:00,40.11,40.12,40.05,40.07,81211.0,39.2553,39.2651,39.1966,39.2161,81211.0
2023-07-14 13:05:00,40.07,40.08,40.02,40.05,99435.0,39.2161,39.2259,39.1672,39.1966,99435.0
2023-07-14 13:10:00,40.05,40.11,40.03,40.07,75168.0,39.1966,39.2553,39.177,39.2161,75168.0
2023-07-14 13:15:00,40.08,40.1,40.06,40.06,99949.0,39.2259,39.2455,39.2064,39.2064,99949.0
2023-07-14 13:20:00,40.05,40.07,40.0,40.01,58221.0,39.1966,39.2161,39.1476,39.1574,58221.0
2023-07-14 13:25:00,40.01,40.03,40.0,40.0,91152.0,39.1574,39.177,39.1476,39.1476,91152.0
2023-07-14 13:30:00,40.01,40.03,40.0,40.02,73906.0,39.1574,39.177,39.1476,39.1672,73906.0
2023-07-14 13:35:00,40.02,40.05,40.02,40.05,123702.0,39.1672,39.1966,39.1672,39.1966,123702.0
2023-07-14 13:40:00,40.04,40.07,40.03,40.05,87414.0,39.1868,39.2161,39.177,39.1966,87414.0
2023-07-14 13:45:00,40.04,40.08,40.03,40.08,101405.0,39.1868,39.2259,39.177,39.2259,101405.0
2023-07-14 13:50:00,40.08,40.12,40.07,40.08,86169.0,39.2259,39.2651,39.2161,39.2259,86169.0
2023-07-14 13:55:00,40.09,40.14,40.08,40.11,51960.0,39.2357,39.2847,39.2259,39.2553,51960.0
2023-07-14 14:00:00,40.11,40.15,40.1,40.13,62415.0,39.2553,39.2944,39.2455,39.2749,62415.0
2023-07-14 14:05:00,40.13,40.15,40.11,40.14,59140.0,39.2749,39.2944,39.2553,39.2847,59140.0
2023-07-14 14:10:00,40.14,40.15,40.12,40.14,71288.0,39.2847,39.2944,39.2651,39.2847,71288.0
2023-07-14 14:15:00,40.14,40.14,40.11,40.13,47723.0,39.2847,39.2847,39.2553,39.2749,47723.0
2023-07-14 14:20:00,40.12,40.13,40.08,40.11,48789.0,39.2651,39.2749,39.2259,39.2553,48789.0
2023-07-14 14:25:00,40.1,40.13,40.09,40.1,69484.0,39.2455,39.2749,39.2357,39.2455,69484.0
2023-07-14 14:30:00,40.11,40.12,40.06,40.07,87624.0,39.2553,39.2651,39.2064,39.2161,87624.0
2023-07-14 14:35:00,40.07,40.07,40.03,40.05,91034.0,39.2161,39.2161,39.177,39.1966,91034.0
2023-07-14 14:40:00,40.05,40.07,40.03,40.03,131015.0,39.1966,39.2161,39.177,39.177,131015.0
2023-07-14 14:45:00,40.04,40.05,40.01,40.01,39636.0,39.1868,39.1966,39.1574,39.1574,39636.0
2023-07-14 14:50:00,40.01,40.06,39.98,40.05,156055.0,39.1574,39.2064,39.1281,39.1966,156055.0
2023-07-14 14:55:00,40.05,40.07,39.99,40.01,79124.0,39.1966,39.2161,39.1379,39.1574,79124.0
2023-07-14 15:00:00,40.01,40.01,39.94,39.98,85581.0,39.1574,39.1574,39.0889,39.1281,85581.0
2023-07-14 15:05:00,39.97,40.0,39.94,40.0,82781.0,39.1183,39.1476,39.0889,39.1476,82781.0
2023-07-14 15:10:00,40.0,40.06,39.98,40.05,75096.0,39.1476,39.2064,39.1281,39.1966,75096.0
2023-07-14 15:15:00,40.05,40.09,40.04,40.05,129305.0,39.1966,39.2357,39.1868,39.1966,129305.0
2023-07-14 15:20:00,40.05,40.06,40.01,40.02,87375.0,39.1966,39.2064,39.1574,39.1672,87375.0
2023-07-14 15:25:00,40.02,40.05,40.01,40.05,85592.0,39.1672,39.1966,39.1574,39.1966,85592.0
2023-07-14 15:30:00,40.05,40.06,40.02,40.05,101780.0,39.1966,39.2064,39.1672,39.1966,101780.0
2023-07-14 15:35:00,40.05,40.07,40.04,40.05,121523.0,39.1966,39.2161,39.1868,39.1966,121523.0
2023-07-14 15:40:00,40.05,40.06,40.01,40.02,173422.0,39.1966,39.2064,39.1574,39.1672,173422.0
2023-07-14 15:45:00,40.02,40.05,39.96,40.0,305625.0,39.1672,39.1966,39.1085,39.1476,305625.0
2023-07-14 15:50:00,40.0,40.06,39.97,39.99,395282.0,39.1476,39.2064,39.1183,39.1379,395282.0
2023-07-14 15:55:00,40.0,40.02,39.93,40.01,864027.0,39.1476,39.1672,39.0791,39.1574,864027.0
2023-07-17 09:30:00,39.48,39.54,38.95,38.97,852462.0,38.6387,38.6974,38.12,38.1396,852462.0
2023-07-17 09:35:00,38.96,39.01,38.75,38.76,324206.0,38.1298,38.1787,37.9243,37.9341,324206.0
2023-07-17 09:40:00,38.75,38.82,38.51,38.62,527254.0,37.9243,37.9928,37.6894,37.797,527254.0
2023-07-17 09:45:00,38.62,38.98,38.61,38.98,436364.0,37.797,38.1494,37.7873,38.1494,436364.0
2023-07-17 09:50:00,38.99,39.02,38.86,38.88,286200.0,38.1592,38.1885,38.0319,38.0515,286200.0
2023-07-17 09:55:00,38.87,38.97,38.8,38.96,182272.0,38.0417,38.1396,37.9732,38.1298,182272.0
2023-07-17 10:00:00,38.96,39.03,38.92,38.99,281842.0,38.1298,38.1983,38.0907,38.1592,281842.0
2023-07-17 10:05:00,38.99,39.09,38.97,39.06,167507.0,38.1592,38.257,38.1396,38.2277,167507.0
2023-07-17 10:10:00,39.06,39.16,38.99,39.13,199064.0,38.2277,38.3255,38.1592,38.2962,199064.0
2023-07-17 10:15:00,39.13,39.16,38.98,38.99,155943.0,38.2962,38.3255,38.1494,38.1592,155943.0
2023-07-17 10:20:00,38.99,39.03,38.87,38.88,152646.0,38.1592,38.1983,38.0417,38.0515,152646.0
2023-07-17 10:25:00,38.88,38.89,38.71,38.78,314782.0,38.0515,38.0613,37.8851,37.9536,314782.0
2023-07-17 10:30:00,38.79,38.8,38.73,38.8,88456.0,37.9634,37.9732,37.9047,37.9732,88456.0
2023-07-17 10:35:00,38.8,38.88,38.72,38.84,96653.0,37.9732,38.0515,37.8949,38.0124,96653.0
2023-07-17 10:40:00,38.85,38.85,38.77,38.83,106992.0,38.0221,38.0221,37.9439,38.0026,106992.0
2023-07-17 10:45:00,38.83,38.91,38.82,38.88,116562.0,38.0026,38.0809,37.9928,38.0515,116562.0
2023-07-17 10:50:00,38.89,38.89,38.77,38.8,113839.0,38.0613,38.0613,37.9439,37.9732,113839.0
2023-07-17 10:55:00,38.8,38.82,38.72,38.73,100505.0,37.9732,37.9928,37.8949,37.9047,100505.0
2023-07-17 11:00:00,38.74,38.76,38.67,38.67,98625.0,37.9145,37.9341,37.846,37.846,98625.0
2023-07-17 11:05:00,38.68,38.72,38.66,38.7,150271.0,37.8558,37.8949,37.8362,37.8753,150271.0
2023-07-17 11:10:00,38.69,38.73,38.61,38.73,218364.0,37.8656,37.9047,37.7873,37.9047,218364.0
2023-07-17 11:15:00,38.73,38.8,38.69,38.77,95636.0,37.9047,37.9732,37.8656,37.9439,95636.0
2023-07-17 11:20:00,38.77,38.81,38.72,38.79,69166.0,37.9439,37.983,37.8949,37.9634,69166.0
2023-07-17 11:25:00,38.79,38.83,38.74,38.8,78115.0,37.9634,38.0026,37.9145,37.9732,78115.0
2023-07-17 11:30:00,38.8,38.92,38.79,38.91,244705.0,37.9732,38.0907,37.9634,38.0809,244705.0
2023-07-17 11:35:00,38.92,38.93,38.86,38.88,186645.0,38.0907,38.1004,38.0319,38.0515,186645.0
2023-07-17 11:40:00,38.88,38.92,38.79,38.84,94493.0,38.0515,38.0907,37.9634,38.0124,94493.0
2023-07-17 11:45:00,38.84,38.9,38.84,38.88,61143.0,38.0124,38.0711,38.0124,38.0515,61143.0
2023-07-17 11:50:00,38.88,38.91,38.85,38.87,70402.0,38.0515,38.0809,38.0221,38.0417,70402.0
2023-07-17 11:55:00,38.87,38.88,38.71,38.72,134633.0,38.0417,38.0515,37.8851,37.8949,134633.0
2023-07-17 12:00:00,38.72,38.73,38.61,38.63,465206.0,37.8949,37.9047,37.7873,37.8068,465206.0
2023-07-17 12:05:00,38.63,38.71,38.63,38.7,128960.0,37.8068,37.8851,37.8068,37.8753,128960.0
2023-07-17 12:10:00,38.7,38.78,38.7,38.7,153055.0,37.8753,37.9536,37.8753,37.8753,153055.0
2023-07-17 12:15:00,38.7,38.74,38.65,38.67,141320.0,37.8753,37.9145,37.8264,37.846,141320.0
2023-07-17 12:20:00,38.67,38.69,38.64,38.67,110960.0,37.846,37.8656,37.8166,37.846,110960.0
2023-07-17 12:25:00,38.67,38.69,38.64,38.68,70049.0,37.846,37.8656,37.8166,37.8558,70049.0
2023-07-17 12:30:00,38.67,38.69,38.64,38.66,55615.0,37.846,37.8656,37.8166,37.8362,55615.0
2023-07-17 12:35:00,38.67,38.68,38.61,38.61,119918.0,37.846,37.8558,37.7873,37.7873,119918.0
2023-07-17 12:40:00,38.61,38.69,38.61,38.68,100590.0,37.7873,37.8656,37.7873,37.8558,100590.0
2023-07-17 12:45:00,38.68,38.7,38.66,38.68,45715.0,37.8558,37.8753,37.8362,37.8558,45715.0
2023-07-17 12:50:00,38.67,38.68,38.65,38.67,86706.0,37.846,37.8558,37.8264,37.846,86706.0
2023-07-17 12:55:00,38.66,38.71,38.65,38.67,116888.0,37.8362,37.8851,37.8264,37.846,116888.0
2023-07-17 13:00:00,38.67,38.72,38.65,38.71,56943.0,37.846,37.8949,37.8264,37.8851,56943.0
2023-07-17 13:05:00,38.72,38.74,38.67,38.7,85912.0,37.8949,37.9145,37.846,37.8753,85912.0
2023-07-17 13:10:00,38.69,38.73,38.69,38.72,76984.0,37.8656,37.9047,37.8656,37.8949,76984.0
2023-07-17 13:15:00,38.72,38.74,38.71,38.71,52693.0,37.8949,37.9145,37.8851,37.8851,52693.0
2023-07-17 13:20:00,38.72,38.72,38.69,38.7,68811.0,37.8949,37.8949,37.8656,37.8753,68811.0
2023-07-17 13:25:00,38.7,38.74,38.69,38.74,46639.0,37.8753,37.9145,37.8656,37.9145,46639.0
2023-07-17 13:30:00,38.73,38.77,38.73,38.77,92073.0,37.9047,37.9439,37.9047,37.9439,92073.0
2023-07-17 13:35:00,38.77,38.78,38.71,38.71,52100.0,37.9439,37.9536,37.8851,37.8851,52100.0
2023-07-17 13:40:00,38.72,38.75,38.71,38.73,42126.0,37.8949,37.9243,37.8851,37.9047,42126.0
2023-07-17 13:45:00,38.74,38.78,38.73,38.73,41245.0,37.9145,37.9536,37.9047,37.9047,41245.0
2023-07-17 13:50:00,38.73,38.74,38.71,38.71,36217.0,37.9047,37.9145,37.8851,37.8851,36217.0
2023-07-17 13:55:00,38.72,38.76,38.7,38.7,209429.0,37.8949,37.9341,37.8753,37.8753,209429.0
2023-07-17 14:00:00,38.7,38.71,38.67,38.68,132654.0,37.8753,37.8851,37.846,37.8558,132654.0
2023-07-17 14:05:00,38.68,38.69,38.66,38.69,87739.0,37.8558,37.8656,37.8362,37.8656,87739.0
2023-07-17 14:10:00,38.69,38.77,38.68,38.76,146955.0,37.8656,37.9439,37.8558,37.9341,146955.0
2023-07-17 14:15:00,38.76,38.79,38.75,38.77,71029.0,37.9341,37.9634,37.9243,37.9439,71029.0
2023-07-17 14:20:00,38.78,38.8,38.77,38.79,116710.0,37.9536,37.9732,37.9439,37.9634,116710.0
2023-07-17 14:25:00,38.8,38.84,38.79,38.82,126823.0,37.9732,38.0124,37.9634,37.9928,126823.0
2023-07-17 14:30:00,38.83,38.86,38.82,38.83,125024.0,38.0026,38.0319,37.9928,38.0026,125024.0
2023-07-17 14:35:00,38.82,38.87,38.82,38.86,80036.0,37.9928,38.0417,37.9928,38.0319,80036.0
2023-07-17 14:40:00,38.86,38.91,38.84,38.91,90546.0,38.0319,38.0809,38.0124,38.0809,90546.0
2023-07-17 14:45:00,38.91,38.91,38.86,38.89,98705.0,38.0809,38.0809,38.0319,38.0613,98705.0
2023-07-17 14:50:00,38.88,38.95,38.88,38.93,170003.0,38.0515,38.12,38.0515,38.1004,170003.0
2023-07-17 14:55:00,38.93,38.95,38.91,38.91,65414.0,38.1004,38.12,38.0809,38.0809,65414.0
2023-07-17 15:00:00,38.91,38.94,38.89,38.91,128049.0,38.0809,38.1102,38.0613,38.0809,128049.0
2023-07-17 15:05:00,38.91,38.92,38.84,38.85,66546.0,38.0809,38.0907,38.0124,38.0221,66546.0
2023-07-17 15:10:00,38.85,38.85,38.8,38.83,115883.0,38.0221,38.0221,37.9732,38.0026,115883.0
2023-07-17 15:15:00,38.83,38.88,38.81,38.87,149177.0,38.0026,38.0515,37.983,38.0417,149177.0
2023-07-17 15:20:00,38.87,38.88,38.8,38.87,131221.0,38.0417,38.0515,37.9732,38.0417,131221.0
2023-07-17 15:25:00,38.87,38.87,38.78,38.8,170166.0,38.0417,38.0417,37.9536,37.9732,170166.0
2023-07-17 15:30:00,38.79,38.8,38.74,38.8,169303.0,37.9634,37.9732,37.9145,37.9732,169303.0
2023-07-17 15:35:00,38.79,38.86,38.78,38.86,139522.0,37.9634,38.0319,37.9536,38.0319,139522.0
2023-07-17 15:40:00,38.86,38.89,38.85,38.86,126836.0,38.0319,38.0613,38.0221,38.0319,126836.0
2023-07-17 15:45:00,38.86,38.89,38.82,38.84,268004.0,38.0319,38.0613,37.9928,38.0124,268004.0
2023-07-17 15:50:00,38.83,38.83,38.73,38.76,558745.0,38.0026,38.0026,37.9047,37.9341,558745.0
2023-07-17 15:55:00,38.75,38.8,38.73,38.75,778498.0,37.9243,37.9732,37.9047,37.9243,778498.0
2023-07-18 09:30:00,38.74,38.77,38.61,38.69,404136.0,37.9145,37.9439,37.7873,37.8656,404136.0
2023-07-18 09:35:00,38.7,38.84,38.69,38.74,215072.0,37.8753,38.0124,37.8656,37.9145,215072.0
2023-07-18 09:40:00,38.75,38.9,38.73,38.9,224403.0,37.9243,38.0711,37.9047,38.0711,224403.0
2023-07-18 09:45:00,38.9,38.91,38.75,38.8,280676.0,38.0711,38.0809,37.9243,37.9732,280676.0
2023-07-18 09:50:00,38.81,38.88,38.75,38.82,288418.0,37.983,38.0515,37.9243,37.9928,288418.0
2023-07-18 09:55:00,38.81,38.9,38.8,38.84,201289.0,37.983,38.0711,37.9732,38.0124,201289.0
2023-07-18 10:00:00,38.83,38.98,38.82,38.97,217153.0,38.0026,38.1494,37.9928,38.1396,217153.0
2023-07-18 10:05:00,38.97,39.01,38.95,38.97,140385.0,38.1396,38.1787,38.12,38.1396,140385.0
2023-07-18 10:10:00,38.97,39.0,38.93,38.96,230446.0,38.1396,38.169,38.1004,38.1298,230446.0
2023-07-18 10:15:00,38.96,38.96,38.87,38.93,94151.0,38.1298,38.1298,38.0417,38.1004,94151.0
2023-07-18 10:20:00,38.93,38.98,38.9,38.96,98926.0,38.1004,38.1494,38.0711,38.1298,98926.0
2023-07-18 10:25:00,38.96,39.0,38.91,38.92,154371.0,38.1298,38.169,38.0809,38.0907,154371.0
2023-07-18 10:30:00,38.93,38.95,38.85,38.89,108583.0,38.1004,38.12,38.0221,38.0613,108583.0
2023-07-18 10:35:00,38.9,38.95,38.89,38.91,81819.0,38.0711,38.12,38.0613,38.0809,81819.0
2023-07-18 10:40:00,38.92,38.98,38.9,38.94,112794.0,38.0907,38.1494,38.0711,38.1102,112794.0
2023-07-18 10:45:00,38.95,39.01,38.92,38.97,150449.0,38.12,38.1787,38.0907,38.1396,150449.0
2023-07-18 10:50:00,38.97,38.99,38.94,38.98,77015.0,38.1396,38.1592,38.1102,38.1494,77015.0
2023-07-18 10:55:00,38.99,39.0,38.96,38.98,147494.0,38.1592,38.169,38.1298,38.1494,147494.0
2023-07-18 11:00:00,38.98,38.99,38.88,38.91,72659.0,38.1494,38.1592,38.0515,38.0809,72659.0
2023-07-18 11:05:00,38.91,38.95,38.91,38.92,74513.0,38.0809,38.12,38.0809,38.0907,74513.0
2023-07-18 11:10:00,38.92,38.94,38.89,38.94,91261.0,38.0907,38.1102,38.0613,38.1102,91261.0
2023-07-18 11:15:00,38.94,38.97,38.92,38.93,89585.0,38.1102,38.1396,38.0907,38.1004,89585.0
2023-07-18 11:20:00,38.93,38.95,38.92,38.92,99370.0,38.1004,38.12,38.0907,38.0907,99370.0
2023-07-18 11:25:00,38.92,38.95,38.88,38.95,114217.0,38.0907,38.12,38.0515,38.12,114217.0
2023-07-18 11:30:00,38.95,38.95,38.82,38.83,105746.0,38.12,38.12,37.9928,38.0026,105746.0
2023-07-18 11:35:00,38.83,38.87,38.79,38.84,98401.0,38.0026,38.0417,37.9634,38.0124,98401.0
2023-07-18 11:40:00,38.84,38.84,38.71,38.73,83864.0,38.0124,38.0124,37.8851,37.9047,83864.0
2023-07-18 11:45:00,38.73,38.76,38.7,38.72,96077.0,37.9047,37.9341,37.8753,37.8949,96077.0
2023-07-18 11:50:00,38.72,38.76,38.67,38.69,86820.0,37.8949,37.9341,37.846,37.8656,86820.0
2023-07-18 11:55:00,38.68,38.74,38.68,38.73,88570.0,37.8558,37.9145,37.8558,37.9047,88570.0
2023-07-18 12:00:00,38.73,38.75,38.65,38.66,78016.0,37.9047,37.9243,37.8264,37.8362,78016.0
2023-07-18 12:05:00,38.66,38.69,38.63,38.67,96938.0,37.8362,37.8656,37.8068,37.846,96938.0
2023-07-18 12:10:00,38.67,38.72,38.66,38.71,89683.0,37.846,37.8949,37.8362,37.8851,89683.0
2023-07-18 12:15:00,38.71,38.73,38.68,38.7,69752.0,37.8851,37.9047,37.8558,37.8753,69752.0
2023-07-18 12:20:00,38.71,38.71,38.61,38.61,96333.0,37.8851,37.8851,37.7873,37.7873,96333.0
2023-07-18 12:25:00,38.62,38.66,38.61,38.63,89826.0,37.797,37.8362,37.7873,37.8068,89826.0
2023-07-18 12:30:00,38.63,38.66,38.56,38.57,107281.0,37.8068,37.8362,37.7383,37.7481,107281.0
2023-07-18 12:35:00,38.56,38.61,38.55,38.59,94955.0,37.7383,37.7873,37.7285,37.7677,94955.0
2023-07-18 12:40:00,38.59,38.62,38.57,38.59,68316.0,37.7677,37.797,37.7481,37.7677,68316.0
2023-07-18 12:45:00,38.58,38.6,38.55,38.59,73077.0,37.7579,37.7775,37.7285,37.7677,73077.0
2023-07-18 12:50:00,38.6,38.64,38.59,38.61,98260.0,37.7775,37.8166,37.7677,37.7873,98260.0
2023-07-18 12:55:00,38.6,38.68,38.6,38.66,87616.0,37.7775,37.8558,37.7775,37.8362,87616.0
2023-07-18 13:00:00,38.66,38.74,38.66,38.72,389065.0,37.8362,37.9145,37.8362,37.8949,389065.0
2023-07-18 13:05:00,38.71,38.77,38.7,38.76,81157.0,37.8851,37.9439,37.8753,37.9341,81157.0
2023-07-18 13:10:00,38.76,38.8,38.76,38.8,53564.0,37.9341,37.9732,37.9341,37.9732,53564.0
2023-07-18 13:15:00,38.8,38.85,38.8,38.84,55021.0,37.9732,38.0221,37.9732,38.0124,55021.0
2023-07-18 13:20:00,38.85,38.9,38.84,38.88,91830.0,38.0221,38.0711,38.0124,38.0515,91830.0
2023-07-18 13:25:00,38.87,38.9,38.83,38.83,109316.0,38.0417,38.0711,38.0026,38.0026,109316.0
2023-07-18 13:30:00,38.83,38.83,38.74,38.76,159000.0,38.0026,38.0026,37.9145,37.9341,159000.0
2023-07-18 13:35:00,38.76,38.84,38.75,38.83,104465.0,37.9341,38.0124,37.9243,38.0026,104465.0
2023-07-18 13:40:00,38.83,38.88,38.81,38.87,82877.0,38.0026,38.0515,37.983,38.0417,82877.0
2023-07-18 13:45:00,38.88,38.95,38.86,38.95,96806.0,38.0515,38.12,38.0319,38.12,96806.0
2023-07-18 13:50:00,38.95,38.97,38.92,38.96,71397.0,38.12,38.1396,38.0907,38.1298,71397.0
2023-07-18 13:55:00,38.95,38.95,38.91,38.94,65114.0,38.12,38.12,38.0809,38.1102,65114.0
2023-07-18 14:00:00,38.93,38.95,38.91,38.94,65136.0,38.1004,38.12,38.0809,38.1102,65136.0
2023-07-18 14:05:00,38.94,38.96,38.92,38.96,59548.0,38.1102,38.1298,38.0907,38.1298,59548.0
2023-07-18 14:10:00,38.96,38.97,38.93,38.95,60746.0,38.1298,38.1396,38.1004,38.12,60746.0
2023-07-18 14:15:00,38.95,38.97,38.91,38.96,72308.0,38.12,38.1396,38.0809,38.1298,72308.0
2023-07-18 14:20:00,38.95,38.96,38.91,38.96,135379.0,38.12,38.1298,38.0809,38.1298,135379.0
2023-07-18 14:25:00,38.96,39.0,38.95,38.99,137709.0,38.1298,38.169,38.12,38.1592,137709.0
2023-07-18 14:30:00,39.0,39.07,38.99,39.02,114667.0,38.169,38.2375,38.1592,38.1885,114667.0
2023-07-18 14:35:00,39.01,39.02,38.95,38.95,52957.0,38.1787,38.1885,38.12,38.12,52957.0
2023-07-18 14:40:00,38.95,39.0,38.94,38.96,110241.0,38.12,38.169,38.1102,38.1298,110241.0
2023-07-18 14:45:00,38.95,39.03,38.95,39.01,78044.0,38.12,38.1983,38.12,38.1787,78044.0
2023-07-18 14:50:00,39.02,39.02,38.98,39.0,51854.0,38.1885,38.1885,38.1494,38.169,51854.0
2023-07-18 14:55:00,39.0,39.01,38.98,39.0,66573.0,38.169,38.1787,38.1494,38.169,66573.0
2023-07-18 15:00:00,39.01,39.03,38.97,39.03,61785.0,38.1787,38.1983,38.1396,38.1983,61785.0
2023-07-18 15:05:00,39.02,39.1,39.02,39.09,126021.0,38.1885,38.2668,38.1885,38.257,126021.0
2023-07-18 15:10:00,39.09,39.15,39.09,39.13,83908.0,38.257,38.3158,38.257,38.2962,83908.0
2023-07-18 15:15:00,39.14,39.19,39.14,39.17,80499.0,38.306,38.3549,38.306,38.3353,80499.0
2023-07-18 15:20:00,39.18,39.18,39.11,39.18,150484.0,38.3451,38.3451,38.2766,38.3451,150484.0
2023-07-18 15:25:00,39.17,39.19,39.15,39.16,85450.0,38.3353,38.3549,38.3158,38.3255,85450.0
2023-07-18 15:30:00,39.16,39.17,39.1,39.12,151854.0,38.3255,38.3353,38.2668,38.2864,151854.0
2023-07-18 15:35:00,39.13,39.14,39.09,39.09,115511.0,38.2962,38.306,38.257,38.257,115511.0
2023-07-18 15:40:00,39.1,39.14,39.08,39.13,141291.0,38.2668,38.306,38.2472,38.2962,141291.0
2023-07-18 15:45:00,39.12,39.15,39.1,39.11,262668.0,38.2864,38.3158,38.2668,38.2766,262668.0
2023-07-18 15:50:00,39.1,39.17,39.1,39.12,429954.0,38.2668,38.3353,38.2668,38.2864,429954.0
2023-07-18 15:55:00,39.12,39.16,39.08,39.15,691445.0,38.2864,38.3255,38.2472,38.3158,691445.0
2023-07-19 09:30:00,39.3,39.52,39.25,39.42,430411.0,38.4626,38.6779,38.4136,38.58,430411.0
2023-07-19 09:35:00,39.41,39.49,39.28,39.31,89934.0,38.5702,38.6485,38.443,38.4723,89934.0
2023-07-19 09:40:00,39.31,39.41,39.25,39.39,104380.0,38.4723,38.5702,38.4136,38.5506,104380.0
2023-07-19 09:45:00,39.37,39.46,39.34,39.43,116802.0,38.5311,38.6191,38.5017,38.5898,116802.0
2023-07-19 09:50:00,39.44,39.52,39.43,39.47,126218.0,38.5996,38.6779,38.5898,38.6289,126218.0
2023-07-19 09:55:00,39.47,39.51,39.45,39.49,79181.0,38.6289,38.6681,38.6094,38.6485,79181.0
2023-07-19 10:00:00,39.48,39.53,39.45,39.52,112995.0,38.6387,38.6877,38.6094,38.6779,112995.0
2023-07-19 10:05:00,39.52,39.58,39.49,39.57,120805.0,38.6779,38.7366,38.6485,38.7268,120805.0
2023-07-19 10:10:00,39.57,39.58,39.48,39.48,98893.0,38.7268,38.7366,38.6387,38.6387,98893.0
2023-07-19 10:15:00,39.48,39.54,39.41,39.52,122893.0,38.6387,38.6974,38.5702,38.6779,122893.0
2023-07-19 10:20:00,39.52,39.52,39.46,39.48,79713.0,38.6779,38.6779,38.6191,38.6387,79713.0
2023-07-19 10:25:00,39.48,39.49,39.39,39.39,72148.0,38.6387,38.6485,38.5506,38.5506,72148.0
2023-07-19 10:30:00,39.39,39.48,39.38,39.4,67614.0,38.5506,38.6387,38.5409,38.5604,67614.0
2023-07-19 10:35:00,39.4,39.43,39.28,39.31,113198.0,38.5604,38.5898,38.443,38.4723,113198.0
2023-07-19 10:40:00,39.31,39.4,39.27,39.28,208152.0,38.4723,38.5604,38.4332,38.443,208152.0
2023-07-19 10:45:00,39.28,39.35,39.27,39.32,145168.0,38.443,38.5115,38.4332,38.4821,145168.0
2023-07-19 10:50:00,39.32,39.36,39.23,39.25,110229.0,38.4821,38.5213,38.394,38.4136,110229.0
2023-07-19 10:55:00,39.26,39.34,39.2,39.31,97258.0,38.4234,38.5017,38.3647,38.4723,97258.0
2023-07-19 11:00:00,39.3,39.34,39.27,39.33,72218.0,38.4626,38.5017,38.4332,38.4919,72218.0
2023-07-19 11:05:00,39.33,39.34,39.28,39.3,52126.0,38.4919,38.5017,38.443,38.4626,52126.0
2023-07-19 11:10:00,39.3,39.31,39.21,39.22,69298.0,38.4626,38.4723,38.3745,38.3843,69298.0
2023-07-19 11:15:00,39.21,39.26,39.18,39.21,101746.0,38.3745,38.4234,38.3451,38.3745,101746.0
2023-07-19 11:20:00,39.21,39.23,39.18,39.22,78649.0,38.3745,38.394,38.3451,38.3843,78649.0
2023-07-19 11:25:00,39.21,39.25,39.18,39.24,131278.0,38.3745,38.4136,38.3451,38.4038,131278.0
2023-07-19 11:30:00,39.24,39.28,39.24,39.26,77467.0,38.4038,38.443,38.4038,38.4234,77467.0
2023-07-19 11:35:00,39.25,39.28,39.22,39.25,94381.0,38.4136,38.443,38.3843,38.4136,94381.0
2023-07-19 11:40:00,39.25,39.3,39.23,39.29,62883.0,38.4136,38.4626,38.394,38.4528,62883.0
2023-07-19 11:45:00,39.29,39.29,39.22,39.22,51351.0,38.4528,38.4528,38.3843,38.3843,51351.0
2023-07-19 11:50:00,39.22,39.24,39.16,39.21,86646.0,38.3843,38.4038,38.3255,38.3745,86646.0
2023-07-19 11:55:00,39.21,39.25,39.2,39.23,63030.0,38.3745,38.4136,38.3647,38.394,63030.0
2023-07-19 12:00:00,39.23,39.28,39.21,39.23,59038.0,38.394,38.443,38.3745,38.394,59038.0
2023-07-19 12:05:00,39.23,39.27,39.21,39.27,47403.0,38.394,38.4332,38.3745,38.4332,47403.0
2023-07-19 12:10:00,39.27,39.29,39.26,39.29,49956.0,38.4332,38.4528,38.4234,38.4528,49956.0
2023-07-19 12:15:00,39.29,39.36,39.27,39.34,47968.0,38.4528,38.5213,38.4332,38.5017,47968.0
2023-07-19 12:20:00,39.34,39.36,39.29,39.34,64283.0,38.5017,38.5213,38.4528,38.5017,64283.0
2023-07-19 12:25:00,39.34,39.35,39.29,39.33,56236.0,38.5017,38.5115,38.4528,38.4919,56236.0
2023-07-19 12:30:00,39.32,39.33,39.23,39.3,60120.0,38.4821,38.4919,38.394,38.4626,60120.0
2023-07-19 12:35:00,39.3,39.3,39.18,39.2,61725.0,38.4626,38.4626,38.3451,38.3647,61725.0
2023-07-19 12:40:00,39.2,39.29,39.19,39.29,40407.0,38.3647,38.4528,38.3549,38.4528,40407.0
2023-07-19 12:45:00,39.28,39.32,39.23,39.31,84432.0,38.443,38.4821,38.394,38.4723,84432.0
2023-07-19 12:50:00,39.31,39.35,39.29,39.35,81907.0,38.4723,38.5115,38.4528,38.5115,81907.0
2023-07-19 12:55:00,39.34,39.36,39.32,39.34,91367.0,38.5017,38.5213,38.4821,38.5017,91367.0
2023-07-19 13:00:00,39.34,39.38,39.3,39.35,728210.0,38.5017,38.5409,38.4626,38.5115,728210.0
2023-07-19 13:05:00,39.34,39.37,39.29,39.33,121772.0,38.5017,38.5311,38.4528,38.4919,121772.0
2023-07-19 13:10:00,39.34,39.4,39.33,39.38,81377.0,38.5017,38.5604,38.4919,38.5409,81377.0
2023-07-19 13:15:00,39.38,39.39,39.34,39.35,49552.0,38.5409,38.5506,38.5017,38.5115,49552.0
2023-07-19 13:20:00,39.34,39.39,39.33,39.38,61516.0,38.5017,38.5506,38.4919,38.5409,61516.0
2023-07-19 13:25:00,39.39,39.41,39.36,39.41,65106.0,38.5506,38.5702,38.5213,38.5702,65106.0
2023-07-19 13:30:00,39.4,39.43,39.38,39.38,97881.0,38.5604,38.5898,38.5409,38.5409,97881.0
2023-07-19 13:35:00,39.38,39.39,39.35,39.37,51886.0,38.5409,38.5506,38.5115,38.5311,51886.0
2023-07-19 13:40:00,39.37,39.38,39.3,39.31,109076.0,38.5311,38.5409,38.4626,38.4723,109076.0
2023-07-19 13:45:00,39.32,39.33,39.27,39.31,71475.0,38.4821,38.4919,38.4332,38.4723,71475.0
2023-07-19 13:50:00,39.3,39.33,39.28,39.31,40842.0,38.4626,38.4919,38.443,38.4723,40842.0
2023-07-19 13:55:00,39.31,39.33,39.3,39.32,47680.0,38.4723,38.4919,38.4626,38.4821,47680.0
2023-07-19 14:00:00,39.32,39.33,39.3,39.33,70064.0,38.4821,38.4919,38.4626,38.4919,70064.0
2023-07-19 14:05:00,39.33,39.34,39.29,39.3,96400.0,38.4919,38.5017,38.4528,38.4626,96400.0
2023-07-19 14:10:00,39.3,39.33,39.29,39.31,65911.0,38.4626,38.4919,38.4528,38.4723,65911.0
2023-07-19 14:15:00,39.3,39.34,39.3,39.33,78881.0,38.4626,38.5017,38.4626,38.4919,78881.0
2023-07-19 14:20:00,39.32,39.33,39.28,39.31,150257.0,38.4821,38.4919,38.443,38.4723,150257.0
2023-07-19 14:25:00,39.32,39.33,39.3,39.3,68779.0,38.4821,38.4919,38.4626,38.4626,68779.0
2023-07-19 14:30:00,39.3,39.33,39.29,39.32,64581.0,38.4626,38.4919,38.4528,38.4821,64581.0
2023-07-19 14:35:00,39.32,39.33,39.29,39.3,59576.0,38.4821,38.4919,38.4528,38.4626,59576.0
2023-07-19 14:40:00,39.3,39.33,39.29,39.32,71976.0,38.4626,38.4919,38.4528,38.4821,71976.0
2023-07-19 14:45:00,39.32,39.36,39.28,39.29,292226.0,38.4821,38.5213,38.443,38.4528,292226.0
2023-07-19 14:50:00,39.3,39.3,39.23,39.29,126783.0,38.4626,38.4626,38.394,38.4528,126783.0
2023-07-19 14:55:00,39.3,39.36,39.29,39.36,74402.0,38.4626,38.5213,38.4528,38.5213,74402.0
2023-07-19 15:00:00,39.36,39.39,39.34,39.39,38699.0,38.5213,38.5506,38.5017,38.5506,38699.0
2023-07-19 15:05:00,39.39,39.39,39.3,39.3,178897.0,38.5506,38.5506,38.4626,38.4626,178897.0
2023-07-19 15:10:00,39.31,39.34,39.29,39.34,99455.0,38.4723,38.5017,38.4528,38.5017,99455.0
2023-07-19 15:15:00,39.34,39.37,39.31,39.33,129479.0,38.5017,38.5311,38.4723,38.4919,129479.0
2023-07-19 15:20:00,39.33,39.34,39.31,39.32,82885.0,38.4919,38.5017,38.4723,38.4821,82885.0
2023-07-19 15:25:00,39.32,39.34,39.29,39.3,108645.0,38.4821,38.5017,38.4528,38.4626,108645.0
2023-07-19 15:30:00,39.3,39.3,39.25,39.27,102610.0,38.4626,38.4626,38.4136,38.4332,102610.0
2023-07-19 15:35:00,39.27,39.3,39.24,39.28,100521.0,38.4332,38.4626,38.4038,38.443,100521.0
2023-07-19 15:40:00,39.29,39.31,39.25,39.27,245100.0,38.4528,38.4723,38.4136,38.4332,245100.0
2023-07-19 15:45:00,39.27,39.28,39.24,39.25,220187.0,38.4332,38.443,38.4038,38.4136,220187.0
2023-07-19 15:50:00,39.24,39.31,39.24,39.25,354239.0,38.4038,38.4723,38.4038,38.4136,354239.0
2023-07-19 15:55:00,39.25,39.27,39.21,39.22,755189.0,38.4136,38.4332,38.3745,38.3843,755189.0
2023-07-20 09:30:00,38.97,39.03,38.75,38.83,249969.0,38.1396,38.1983,37.9243,38.0026,249969.0
2023-07-20 09:35:00,38.83,39.0,38.77,38.98,101943.0,38.0026,38.169,37.9439,38.1494,101943.0
2023-07-20 09:40:00,38.99,39.11,38.94,38.98,113379.0,38.1592,38.2766,38.1102,38.1494,113379.0
2023-07-20 09:45:00,38.98,39.03,38.84,38.96,107212.0,38.1494,38.1983,38.0124,38.1298,107212.0
2023-07-20 09:50:00,38.95,38.97,38.91,38.93,90237.0,38.12,38.1396,38.0809,38.1004,90237.0
2023-07-20 09:55:00,38.94,39.07,38.89,39.07,130032.0,38.1102,38.2375,38.0613,38.2375,130032.0
2023-07-20 10:00:00,39.07,39.16,39.04,39.07,179395.0,38.2375,38.3255,38.2081,38.2375,179395.0
2023-07-20 10:05:00,39.07,39.16,39.04,39.07,74706.0,38.2375,38.3255,38.2081,38.2375,74706.0
2023-07-20 10:10:00,39.07,39.11,38.95,38.97,93055.0,38.2375,38.2766,38.12,38.1396,93055.0
2023-07-20 10:15:00,38.97,39.05,38.94,38.98,81409.0,38.1396,38.2179,38.1102,38.1494,81409.0
2023-07-20 10:20:00,38.98,39.0,38.86,38.9,92003.0,38.1494,38.169,38.0319,38.0711,92003.0
2023-07-20 10:25:00,38.9,38.91,38.79,38.84,145932.0,38.0711,38.0809,37.9634,38.0124,145932.0
2023-07-20 10:30:00,38.84,38.9,38.81,38.88,109256.0,38.0124,38.0711,37.983,38.0515,109256.0
2023-07-20 10:35:00,38.87,38.92,38.75,38.75,122682.0,38.0417,38.0907,37.9243,37.9243,122682.0
2023-07-20 10:40:00,38.76,38.83,38.75,38.79,99761.0,37.9341,38.0026,37.9243,37.9634,99761.0
2023-07-20 10:45:00,38.79,38.8,38.71,38.75,155159.0,37.9634,37.9732,37.8851,37.9243,155159.0
2023-07-20 10:50:00,38.75,38.92,38.75,38.92,135621.0,37.9243,38.0907,37.9243,38.0907,135621.0
2023-07-20 10:55:00,38.93,38.93,38.85,38.89,67652.0,38.1004,38.1004,38.0221,38.0613,67652.0
2023-07-20 11:00:00,38.89,38.94,38.85,38.9,60014.0,38.0613,38.1102,38.0221,38.0711,60014.0
2023-07-20 11:05:00,38.89,38.93,38.87,38.91,71584.0,38.0613,38.1004,38.0417,38.0809,71584.0
2023-07-20 11:10:00,38.9,38.97,38.88,38.92,80286.0,38.0711,38.1396,38.0515,38.0907,80286.0
2023-07-20 11:15:00,38.92,38.99,38.91,38.98,63232.0,38.0907,38.1592,38.0809,38.1494,63232.0
2023-07-20 11:20:00,38.98,39.01,38.97,38.99,79844.0,38.1494,38.1787,38.1396,38.1592,79844.0
2023-07-20 11:25:00,38.99,39.05,38.98,39.0,74155.0,38.1592,38.2179,38.1494,38.169,74155.0
2023-07-20 11:30:00,39.0,39.01,38.95,38.96,103718.0,38.169,38.1787,38.12,38.1298,103718.0
2023-07-20 11:35:00,38.96,39.01,38.94,38.98,87197.0,38.1298,38.1787,38.1102,38.1494,87197.0
2023-07-20 11:40:00,38.99,39.12,38.98,39.11,70555.0,38.1592,38.2864,38.1494,38.2766,70555.0
2023-07-20 11:45:00,39.1,39.11,39.02,39.04,75660.0,38.2668,38.2766,38.1885,38.2081,75660.0
2023-07-20 11:50:00,39.03,39.1,39.02,39.07,63069.0,38.1983,38.2668,38.1885,38.2375,63069.0
2023-07-20 11:55:00,39.06,39.12,39.05,39.11,55937.0,38.2277,38.2864,38.2179,38.2766,55937.0
2023-07-20 12:00:00,39.12,39.14,39.1,39.12,78251.0,38.2864,38.306,38.2668,38.2864,78251.0
2023-07-20 12:05:00,39.11,39.16,39.09,39.15,53436.0,38.2766,38.3255,38.257,38.3158,53436.0
2023-07-20 12:10:00,39.15,39.18,39.14,39.16,55297.0,38.3158,38.3451,38.306,38.3255,55297.0
2023-07-20 12:15:00,39.16,39.18,39.09,39.09,86906.0,38.3255,38.3451,38.257,38.257,86906.0
2023-07-20 12:20:00,39.09,39.1,39.05,39.09,74318.0,38.257,38.2668,38.2179,38.257,74318.0
2023-07-20 12:25:00,39.1,39.16,39.08,39.13,94889.0,38.2668,38.3255,38.2472,38.2962,94889.0
2023-07-20 12:30:00,39.13,39.14,39.06,39.06,52558.0,38.2962,38.306,38.2277,38.2277,52558.0
2023-07-20 12:35:00,39.07,39.1,39.04,39.06,64689.0,38.2375,38.2668,38.2081,38.2277,64689.0
2023-07-20 12:40:00,39.06,39.1,39.05,39.05,42062.0,38.2277,38.2668,38.2179,38.2179,42062.0
2023-07-20 12:45:00,39.06,39.08,39.04,39.08,45853.0,38.2277,38.2472,38.2081,38.2472,45853.0
2023-07-20 12:50:00,39.08,39.12,39.06,39.11,32859.0,38.2472,38.2864,38.2277,38.2766,32859.0
2023-07-20 12:55:00,39.11,39.12,39.04,39.05,70691.0,38.2766,38.2864,38.2081,38.2179,70691.0
2023-07-20 13:00:00,39.06,39.07,39.03,39.03,38727.0,38.2277,38.2375,38.1983,38.1983,38727.0
2023-07-20 13:05:00,39.03,39.08,39.02,39.04,93023.0,38.1983,38.2472,38.1885,38.2081,93023.0
2023-07-20 13:10:00,39.04,39.12,39.03,39.1,58575.0,38.2081,38.2864,38.1983,38.2668,58575.0
2023-07-20 13:15:00,39.1,39.1,39.01,39.03,84048.0,38.2668,38.2668,38.1787,38.1983,84048.0
2023-07-20 13:20:00,39.02,39.08,39.01,39.08,68282.0,38.1885,38.2472,38.1787,38.2472,68282.0
2023-07-20 13:25:00,39.07,39.12,39.06,39.11,44988.0,38.2375,38.2864,38.2277,38.2766,44988.0
2023-07-20 13:30:00,39.11,39.15,39.09,39.15,55806.0,38.2766,38.3158,38.257,38.3158,55806.0
2023-07-20 13:35:00,39.15,39.16,39.09,39.09,97282.0,38.3158,38.3255,38.257,38.257,97282.0
2023-07-20 13:40:00,39.09,39.17,39.08,39.16,34071.0,38.257,38.3353,38.2472,38.3255,34071.0
2023-07-20 13:45:00,39.16,39.17,39.13,39.14,43224.0,38.3255,38.3353,38.2962,38.306,43224.0
2023-07-20 13:50:00,39.14,39.16,39.12,39.14,59364.0,38.306,38.3255,38.2864,38.306,59364.0
2023-07-20 13:55:00,39.14,39.16,39.12,39.15,45704.0,38.306,38.3255,38.2864,38.3158,45704.0
2023-07-20 14:00:00,39.15,39.2,39.13,39.2,72945.0,38.3158,38.3647,38.2962,38.3647,72945.0
2023-07-20 14:05:00,39.19,39.21,39.18,39.2,59533.0,38.3549,38.3745,38.3451,38.3647,59533.0
2023-07-20 14:10:00,39.19,39.24,39.18,39.21,59927.0,38.3549,38.4038,38.3451,38.3745,59927.0
2023-07-20 14:15:00,39.21,39.22,39.17,39.18,66800.0,38.3745,38.3843,38.3353,38.3451,66800.0
2023-07-20 14:20:00,39.18,39.21,39.14,39.18,157018.0,38.3451,38.3745,38.306,38.3451,157018.0
2023-07-20 14:25:00,39.18,39.19,39.14,39.16,72995.0,38.3451,38.3549,38.306,38.3255,72995.0
2023-07-20 14:30:00,39.16,39.26,39.15,39.25,167463.0,38.3255,38.4234,38.3158,38.4136,167463.0
2023-07-20 14:35:00,39.25,39.33,39.24,39.32,146038.0,38.4136,38.4919,38.4038,38.4821,146038.0
2023-07-20 14:40:00,39.31,39.31,39.21,39.22,80533.0,38.4723,38.4723,38.3745,38.3843,80533.0
2023-07-20 14:45:00,39.21,39.25,39.21,39.23,49913.0,38.3745,38.4136,38.3745,38.394,49913.0
2023-07-20 14:50:00,39.22,39.27,39.22,39.24,70350.0,38.3843,38.4332,38.3843,38.4038,70350.0
2023-07-20 14:55:00,39.23,39.25,39.19,39.2,78099.0,38.394,38.4136,38.3549,38.3647,78099.0
2023-07-20 15:00:00,39.19,39.21,39.17,39.17,60372.0,38.3549,38.3745,38.3353,38.3353,60372.0
2023-07-20 15:05:00,39.17,39.23,39.16,39.23,97726.0,38.3353,38.394,38.3255,38.394,97726.0
2023-07-20 15:10:00,39.22,39.27,39.22,39.26,74698.0,38.3843,38.4332,38.3843,38.4234,74698.0
2023-07-20 15:15:00,39.26,39.3,39.24,39.24,109285.0,38.4234,38.4626,38.4038,38.4038,109285.0
2023-07-20 15:20:00,39.24,39.25,39.18,39.19,141396.0,38.4038,38.4136,38.3451,38.3549,141396.0
2023-07-20 15:25:00,39.19,39.22,39.17,39.19,94581.0,38.3549,38.3843,38.3353,38.3549,94581.0
2023-07-20 15:30:00,39.19,39.25,39.18,39.2,141968.0,38.3549,38.4136,38.3451,38.3647,141968.0
2023-07-20 15:35:00,39.2,39.22,39.18,39.2,176949.0,38.3647,38.3843,38.3451,38.3647,176949.0
2023-07-20 15:40:00,39.2,39.23,39.19,39.19,236716.0,38.3647,38.394,38.3549,38.3549,236716.0
2023-07-20 15:45:00,39.2,39.27,39.18,39.27,256902.0,38.3647,38.4332,38.3451,38.4332,256902.0
2023-07-20 15:50:00,39.27,39.28,39.24,39.27,402370.0,38.4332,38.443,38.4038,38.4332,402370.0
2023-07-20 15:55:00,39.27,39.3,39.25,39.27,737160.0,38.4332,38.4626,38.4136,38.4332,737160.0
2023-07-21 09:30:00,39.64,39.67,39.41,39.42,385846.0,38.7953,38.8247,38.5702,38.58,385846.0
2023-07-21 09:35:00,39.41,39.47,39.33,39.36,117443.0,38.5702,38.6289,38.4919,38.5213,117443.0
2023-07-21 09:40:00,39.36,39.39,39.12,39.12,174459.0,38.5213,38.5506,38.2864,38.2864,174459.0
2023-07-21 09:45:00,39.11,39.12,38.63,38.68,303330.0,38.2766,38.2864,37.8068,37.8558,303330.0
2023-07-21 09:50:00,38.68,38.73,38.44,38.53,446149.0,37.8558,37.9047,37.6209,37.709,446149.0
2023-07-21 09:55:00,38.54,38.58,38.48,38.55,162678.0,37.7188,37.7579,37.66,37.7285,162678.0
2023-07-21 10:00:00,38.55,38.58,38.34,38.37,284351.0,37.7285,37.7579,37.523,37.5524,284351.0
2023-07-21 10:05:00,38.38,38.44,38.35,38.39,159000.0,37.5622,37.6209,37.5328,37.5719,159000.0
2023-07-21 10:10:00,38.39,38.55,38.36,38.55,243989.0,37.5719,37.7285,37.5426,37.7285,243989.0
2023-07-21 10:15:00,38.55,38.69,38.54,38.68,89327.0,37.7285,37.8656,37.7188,37.8558,89327.0
2023-07-21 10:20:00,38.69,38.83,38.68,38.71,238465.0,37.8656,38.0026,37.8558,37.8851,238465.0
2023-07-21 10:25:00,38.71,38.72,38.58,38.62,101233.0,37.8851,37.8949,37.7579,37.797,101233.0
2023-07-21 10:30:00,38.62,38.67,38.58,38.62,76585.0,37.797,37.846,37.7579,37.797,76585.0
2023-07-21 10:35:00,38.62,38.76,38.61,38.73,84592.0,37.797,37.9341,37.7873,37.9047,84592.0
2023-07-21 10:40:00,38.74,38.92,38.73,38.91,268589.0,37.9145,38.0907,37.9047,38.0809,268589.0
2023-07-21 10:45:00,38.91,38.91,38.82,38.89,104711.0,38.0809,38.0809,37.9928,38.0613,104711.0
2023-07-21 10:50:00,38.89,38.92,38.82,38.85,71269.0,38.0613,38.0907,37.9928,38.0221,71269.0
2023-07-21 10:55:00,38.86,38.88,38.79,38.88,100365.0,38.0319,38.0515,37.9634,38.0515,100365.0
2023-07-21 11:00:00,38.88,38.9,38.84,38.84,119805.0,38.0515,38.0711,38.0124,38.0124,119805.0
2023-07-21 11:05:00,38.84,38.93,38.84,38.9,145828.0,38.0124,38.1004,38.0124,38.0711,145828.0
2023-07-21 11:10:00,38.9,38.91,38.86,38.89,120713.0,38.0711,38.0809,38.0319,38.0613,120713.0
2023-07-21 11:15:00,38.89,38.93,38.87,38.93,107456.0,38.0613,38.1004,38.0417,38.1004,107456.0
2023-07-21 11:20:00,38.93,38.94,38.86,38.88,65091.0,38.1004,38.1102,38.0319,38.0515,65091.0
2023-07-21 11:25:00,38.88,38.91,38.87,38.91,138322.0,38.0515,38.0809,38.0417,38.0809,138322.0
2023-07-21 11:30:00,38.9,38.91,38.82,38.85,169749.0,38.0711,38.0809,37.9928,38.0221,169749.0
2023-07-21 11:35:00,38.84,38.87,38.82,38.84,67028.0,38.0124,38.0417,37.9928,38.0124,67028.0
2023-07-21 11:40:00,38.83,38.84,38.74,38.77,131020.0,38.0026,38.0124,37.9145,37.9439,131020.0
2023-07-21 11:45:00,38.76,38.9,38.75,38.9,144006.0,37.9341,38.0711,37.9243,38.0711,144006.0
2023-07-21 11:50:00,38.9,38.91,38.79,38.79,98816.0,38.0711,38.0809,37.9634,37.9634,98816.0
2023-07-21 11:55:00,38.79,38.86,38.78,38.86,71997.0,37.9634,38.0319,37.9536,38.0319,71997.0
2023-07-21 12:00:00,38.86,38.9,38.84,38.85,80115.0,38.0319,38.0711,38.0124,38.0221,80115.0
2023-07-21 12:05:00,38.84,38.85,38.79,38.8,69563.0,38.0124,38.0221,37.9634,37.9732,69563.0
2023-07-21 12:10:00,38.8,38.84,38.79,38.82,60789.0,37.9732,38.0124,37.9634,37.9928,60789.0
2023-07-21 12:15:00,38.82,38.87,38.79,38.8,92416.0,37.9928,38.0417,37.9634,37.9732,92416.0
2023-07-21 12:20:00,38.79,38.83,38.78,38.82,75166.0,37.9634,38.0026,37.9536,37.9928,75166.0
2023-07-21 12:25:00,38.82,38.83,38.75,38.76,68411.0,37.9928,38.0026,37.9243,37.9341,68411.0
2023-07-21 12:30:00,38.76,38.81,38.75,38.79,70754.0,37.9341,37.983,37.9243,37.9634,70754.0
2023-07-21 12:35:00,38.79,38.79,38.73,38.75,70918.0,37.9634,37.9634,37.9047,37.9243,70918.0
2023-07-21 12:40:00,38.75,38.78,38.7,38.7,75533.0,37.9243,37.9536,37.8753,37.8753,75533.0
2023-07-21 12:45:00,38.7,38.7,38.63,38.64,99606.0,37.8753,37.8753,37.8068,37.8166,99606.0
2023-07-21 12:50:00,38.65,38.7,38.64,38.69,89969.0,37.8264,37.8753,37.8166,37.8656,89969.0
2023-07-21 12:55:00,38.69,38.7,38.65,38.68,76353.0,37.8656,37.8753,37.8264,37.8558,76353.0
2023-07-21 13:00:00,38.67,38.7,38.66,38.7,39798.0,37.846,37.8753,37.8362,37.8753,39798.0
2023-07-21 13:05:00,38.7,38.74,38.69,38.74,83466.0,37.8753,37.9145,37.8656,37.9145,83466.0
2023-07-21 13:10:00,38.73,38.75,38.7,38.72,62862.0,37.9047,37.9243,37.8753,37.8949,62862.0
2023-07-21 13:15:00,38.72,38.75,38.71,38.73,56282.0,37.8949,37.9243,37.8851,37.9047,56282.0
2023-07-21 13:20:00,38.73,38.75,38.68,38.68,92407.0,37.9047,37.9243,37.8558,37.8558,92407.0
2023-07-21 13:25:00,38.68,38.69,38.62,38.65,183416.0,37.8558,37.8656,37.797,37.8264,183416.0
2023-07-21 13:30:00,38.66,38.69,38.63,38.69,138547.0,37.8362,37.8656,37.8068,37.8656,138547.0
2023-07-21 13:35:00,38.68,38.74,38.67,38.73,52176.0,37.8558,37.9145,37.846,37.9047,52176.0
2023-07-21 13:40:00,38.72,38.79,38.72,38.77,61538.0,37.8949,37.9634,37.8949,37.9439,61538.0
2023-07-21 13:45:00,38.77,38.82,38.76,38.82,52648.0,37.9439,37.9928,37.9341,37.9928,52648.0
2023-07-21 13:50:00,38.82,38.84,38.79,38.84,77144.0,37.9928,38.0124,37.9634,38.0124,77144.0
2023-07-21 13:55:00,38.84,38.85,38.79,38.82,69072.0,38.0124,38.0221,37.9634,37.9928,69072.0
2023-07-21 14:00:00,38.83,38.87,38.77,38.77,83999.0,38.0026,38.0417,37.9439,37.9439,83999.0
2023-07-21 14:05:00,38.77,38.81,38.76,38.78,69427.0,37.9439,37.983,37.9341,37.9536,69427.0
2023-07-21 14:10:00,38.78,38.79,38.71,38.73,52560.0,37.9536,37.9634,37.8851,37.9047,52560.0
2023-07-21 14:15:00,38.73,38.76,38.72,38.73,33606.0,37.9047,37.9341,37.8949,37.9047,33606.0
2023-07-21 14:20:00,38.74,38.75,38.7,38.72,65756.0,37.9145,37.9243,37.8753,37.8949,65756.0
2023-07-21 14:25:00,38.72,38.72,38.69,38.7,75875.0,37.8949,37.8949,37.8656,37.8753,75875.0
2023-07-21 14:30:00,38.69,38.71,38.68,38.71,46047.0,37.8656,37.8851,37.8558,37.8851,46047.0
2023-07-21 14:35:00,38.71,38.72,38.69,38.7,61748.0,37.8851,37.8949,37.8656,37.8753,61748.0
2023-07-21 14:40:00,38.7,38.74,38.69,38.73,77000.0,37.8753,37.9145,37.8656,37.9047,77000.0
2023-07-21 14:45:00,38.73,38.76,38.72,38.75,74787.0,37.9047,37.9341,37.8949,37.9243,74787.0
2023-07-21 14:50:00,38.74,38.75,38.7,38.71,174262.0,37.9145,37.9243,37.8753,37.8851,174262.0
2023-07-21 14:55:00,38.71,38.72,38.67,38.69,83248.0,37.8851,37.8949,37.846,37.8656,83248.0
2023-07-21 15:00:00,38.69,38.7,38.62,38.62,105073.0,37.8656,37.8753,37.797,37.797,105073.0
2023-07-21 15:05:00,38.63,38.63,38.53,38.55,155237.0,37.8068,37.8068,37.709,37.7285,155237.0
2023-07-21 15:10:00,38.54,38.58,38.52,38.58,88491.0,37.7188,37.7579,37.6992,37.7579,88491.0
2023-07-21 15:15:00,38.58,38.65,38.58,38.64,104360.0,37.7579,37.8264,37.7579,37.8166,104360.0
2023-07-21 15:20:00,38.64,38.66,38.61,38.64,103998.0,37.8166,37.8362,37.7873,37.8166,103998.0
2023-07-21 15:25:00,38.64,38.65,38.62,38.65,88618.0,37.8166,37.8264,37.797,37.8264,88618.0
2023-07-21 15:30:00,38.65,38.67,38.63,38.66,138834.0,37.8264,37.846,37.8068,37.8362,138834.0
2023-07-21 15:35:00,38.66,38.67,38.63,38.64,140458.0,37.8362,37.846,37.8068,37.8166,140458.0
2023-07-21 15:40:00,38.65,38.65,38.6,38.61,144865.0,37.8264,37.8264,37.7775,37.7873,144865.0
2023-07-21 15:45:00,38.61,38.61,38.56,38.57,279635.0,37.7873,37.7873,37.7383,37.7481,279635.0
2023-07-21 15:50:00,38.57,38.59,38.53,38.58,331154.0,37.7481,37.7677,37.709,37.7579,331154.0
2023-07-21 15:55:00,38.58,38.59,38.53,38.54,785559.0,37.7579,37.7677,37.709,37.7188,785559.0
2023-07-24 09:30:00,38.87,39.11,38.82,38.98,377546.0,38.0417,38.2766,37.9928,38.1494,377546.0
2023-07-24 09:35:00,39.0,39.06,38.9,39.01,138214.0,38.169,38.2277,38.0711,38.1787,138214.0
2023-07-24 09:40:00,39.02,39.05,38.92,39.03,143006.0,38.1885,38.2179,38.0907,38.1983,143006.0
2023-07-24 09:45:00,39.03,39.13,38.98,39.12,130348.0,38.1983,38.2962,38.1494,38.2864,130348.0
2023-07-24 09:50:00,39.12,39.19,38.95,38.97,196899.0,38.2864,38.3549,38.12,38.1396,196899.0
2023-07-24 09:55:00,38.97,39.01,38.92,38.98,142127.0,38.1396,38.1787,38.0907,38.1494,142127.0
2023-07-24 10:00:00,38.98,39.0,38.88,38.89,228393.0,38.1494,38.169,38.0515,38.0613,228393.0
2023-07-24 10:05:00,38.89,38.89,38.76,38.79,176936.0,38.0613,38.0613,37.9341,37.9634,176936.0
2023-07-24 10:10:00,38.79,38.92,38.79,38.91,210227.0,37.9634,38.0907,37.9634,38.0809,210227.0
2023-07-24 10:15:00,38.9,38.98,38.85,38.96,150414.0,38.0711,38.1494,38.0221,38.1298,150414.0
2023-07-24 10:20:00,38.96,38.98,38.9,38.95,123167.0,38.1298,38.1494,38.0711,38.12,123167.0
2023-07-24 10:25:00,38.95,39.0,38.94,38.98,174911.0,38.12,38.169,38.1102,38.1494,174911.0
2023-07-24 10:30:00,38.98,39.0,38.92,38.98,199016.0,38.1494,38.169,38.0907,38.1494,199016.0
2023-07-24 10:35:00,38.99,39.15,38.97,39.15,278007.0,38.1592,38.3158,38.1396,38.3158,278007.0
2023-07-24 10:40:00,39.15,39.26,39.15,39.25,156491.0,38.3158,38.4234,38.3158,38.4136,156491.0
2023-07-24 10:45:00,39.25,39.28,39.2,39.23,218935.0,38.4136,38.443,38.3647,38.394,218935.0
2023-07-24 10:50:00,39.24,39.27,39.15,39.22,169077.0,38.4038,38.4332,38.3158,38.3843,169077.0
2023-07-24 10:55:00,39.21,39.27,39.19,39.26,125474.0,38.3745,38.4332,38.3549,38.4234,125474.0
2023-07-24 11:00:00,39.26,39.34,39.23,39.25,265745.0,38.4234,38.5017,38.394,38.4136,265745.0
2023-07-24 11:05:00,39.24,39.25,39.2,39.21,111155.0,38.4038,38.4136,38.3647,38.3745,111155.0
2023-07-24 11:10:00,39.21,39.28,39.19,39.2,143550.0,38.3745,38.443,38.3549,38.3647,143550.0
2023-07-24 11:15:00,39.19,39.21,39.16,39.21,101379.0,38.3549,38.3745,38.3255,38.3745,101379.0
2023-07-24 11:20:00,39.21,39.3,39.2,39.3,98982.0,38.3745,38.4626,38.3647,38.4626,98982.0
2023-07-24 11:25:00,39.3,39.34,39.27,39.3,157132.0,38.4626,38.5017,38.4332,38.4626,157132.0
2023-07-24 11:30:00,39.3,39.33,39.22,39.27,279109.0,38.4626,38.4919,38.3843,38.4332,279109.0
2023-07-24 11:35:00,39.26,39.33,39.26,39.31,134835.0,38.4234,38.4919,38.4234,38.4723,134835.0
2023-07-24 11:40:00,39.31,39.39,39.31,39.39,120761.0,38.4723,38.5506,38.4723,38.5506,120761.0
2023-07-24 11:45:00,39.39,39.41,39.32,39.4,242189.0,38.5506,38.5702,38.4821,38.5604,242189.0
2023-07-24 11:50:00,39.41,39.44,39.38,39.41,129689.0,38.5702,38.5996,38.5409,38.5702,129689.0
2023-07-24 11:55:00,39.41,39.42,39.36,39.37,110300.0,38.5702,38.58,38.5213,38.5311,110300.0
2023-07-24 12:00:00,39.37,39.39,39.34,39.39,107393.0,38.5311,38.5506,38.5017,38.5506,107393.0
2023-07-24 12:05:00,39.39,39.39,39.32,39.33,91168.0,38.5506,38.5506,38.4821,38.4919,91168.0
2023-07-24 12:10:00,39.33,39.35,39.25,39.25,104517.0,38.4919,38.5115,38.4136,38.4136,104517.0
2023-07-24 12:15:00,39.26,39.32,39.25,39.32,92079.0,38.4234,38.4821,38.4136,38.4821,92079.0
2023-07-24 12:20:00,39.32,39.37,39.31,39.36,121432.0,38.4821,38.5311,38.4723,38.5213,121432.0
2023-07-24 12:25:00,39.36,39.41,39.35,39.39,102210.0,38.5213,38.5702,38.5115,38.5506,102210.0
2023-07-24 12:30:00,39.39,39.39,39.33,39.34,83102.0,38.5506,38.5506,38.4919,38.5017,83102.0
2023-07-24 12:35:00,39.34,39.39,39.32,39.38,83814.0,38.5017,38.5506,38.4821,38.5409,83814.0
2023-07-24 12:40:00,39.38,39.4,39.36,39.36,99958.0,38.5409,38.5604,38.5213,38.5213,99958.0
2023-07-24 12:45:00,39.37,39.42,39.32,39.41,199374.0,38.5311,38.58,38.4821,38.5702,199374.0
2023-07-24 12:50:00,39.41,39.47,39.37,39.46,225194.0,38.5702,38.6289,38.5311,38.6191,225194.0
2023-07-24 12:55:00,39.46,39.48,39.42,39.46,161777.0,38.6191,38.6387,38.58,38.6191,161777.0
2023-07-24 13:00:00,39.46,39.46,39.36,39.41,189415.0,38.6191,38.6191,38.5213,38.5702,189415.0
2023-07-24 13:05:00,39.41,39.47,39.4,39.46,125244.0,38.5702,38.6289,38.5604,38.6191,125244.0
2023-07-24 13:10:00,39.46,39.47,39.43,39.43,118221.0,38.6191,38.6289,38.5898,38.5898,118221.0
2023-07-24 13:15:00,39.43,39.46,39.41,39.44,86673.0,38.5898,38.6191,38.5702,38.5996,86673.0
2023-07-24 13:20:00,39.44,39.44,39.37,39.4,105297.0,38.5996,38.5996,38.5311,38.5604,105297.0
2023-07-24 13:25:00,39.41,39.42,39.35,39.37,114096.0,38.5702,38.58,38.5115,38.5311,114096.0
2023-07-24 13:30:00,39.37,39.41,39.36,39.38,99076.0,38.5311,38.5702,38.5213,38.5409,99076.0
2023-07-24 13:35:00,39.38,39.41,39.35,39.35,107624.0,38.5409,38.5702,38.5115,38.5115,107624.0
2023-07-24 13:40:00,39.36,39.36,39.32,39.32,71363.0,38.5213,38.5213,38.4821,38.4821,71363.0
2023-07-24 13:45:00,39.32,39.38,39.32,39.38,110134.0,38.4821,38.5409,38.4821,38.5409,110134.0
2023-07-24 13:50:00,39.38,39.38,39.32,39.33,84130.0,38.5409,38.5409,38.4821,38.4919,84130.0
2023-07-24 13:55:00,39.32,39.35,39.29,39.35,102732.0,38.4821,38.5115,38.4528,38.5115,102732.0
2023-07-24 14:00:00,39.35,39.38,39.34,39.36,149784.0,38.5115,38.5409,38.5017,38.5213,149784.0
2023-07-24 14:05:00,39.36,39.38,39.33,39.37,80731.0,38.5213,38.5409,38.4919,38.5311,80731.0
2023-07-24 14:10:00,39.37,39.38,39.28,39.28,119933.0,38.5311,38.5409,38.443,38.443,119933.0
2023-07-24 14:15:00,39.28,39.32,39.27,39.3,102014.0,38.443,38.4821,38.4332,38.4626,102014.0
2023-07-24 14:20:00,39.3,39.31,39.23,39.27,130653.0,38.4626,38.4723,38.394,38.4332,130653.0
2023-07-24 14:25:00,39.27,39.31,39.25,39.27,162330.0,38.4332,38.4723,38.4136,38.4332,162330.0
2023-07-24 14:30:00,39.27,39.28,39.23,39.23,98005.0,38.4332,38.443,38.394,38.394,98005.0
2023-07-24 14:35:00,39.23,39.28,39.21,39.23,127662.0,38.394,38.443,38.3745,38.394,127662.0
2023-07-24 14:40:00,39.23,39.24,39.17,39.19,140859.0,38.394,38.4038,38.3353,38.3549,140859.0
2023-07-24 14:45:00,39.2,39.23,39.18,39.22,105908.0,38.3647,38.394,38.3451,38.3843,105908.0
2023-07-24 14:50:00,39.22,39.23,39.18,39.22,165041.0,38.3843,38.394,38.3451,38.3843,165041.0
2023-07-24 14:55:00,39.21,39.22,39.15,39.16,180091.0,38.3745,38.3843,38.3158,38.3255,180091.0
2023-07-24 15:00:00,39.16,39.18,39.07,39.12,232456.0,38.3255,38.3451,38.2375,38.2864,232456.0
2023-07-24 15:05:00,39.12,39.14,39.1,39.1,236658.0,38.2864,38.306,38.2668,38.2668,236658.0
2023-07-24 15:10:00,39.11,39.12,39.07,39.1,205193.0,38.2766,38.2864,38.2375,38.2668,205193.0
2023-07-24 15:15:00,39.09,39.18,39.09,39.18,195294.0,38.257,38.3451,38.257,38.3451,195294.0
2023-07-24 15:20:00,39.17,39.18,39.13,39.15,188279.0,38.3353,38.3451,38.2962,38.3158,188279.0
2023-07-24 15:25:00,39.14,39.15,39.09,39.12,285804.0,38.306,38.3158,38.257,38.2864,285804.0
2023-07-24 15:30:00,39.12,39.17,39.11,39.16,222886.0,38.2864,38.3353,38.2766,38.3255,222886.0
2023-07-24 15:35:00,39.16,39.2,39.15,39.2,261380.0,38.3255,38.3647,38.3158,38.3647,261380.0
2023-07-24 15:40:00,39.2,39.25,39.19,39.24,374659.0,38.3647,38.4136,38.3549,38.4038,374659.0
2023-07-24 15:45:00,39.24,39.29,39.23,39.25,368952.0,38.4038,38.4528,38.394,38.4136,368952.0
2023-07-24 15:50:00,39.24,39.25,39.18,39.23,555805.0,38.4038,38.4136,38.3451,38.394,555805.0
2023-07-24 15:55:00,39.23,39.31,39.19,39.3,1144361.0,38.394,38.4723,38.3549,38.4626,1144361.0
2023-07-25 09:30:00,37.73,38.1,37.11,37.39,2240710.0,36.926,37.2881,36.3192,36.5933,2240710.0
2023-07-25 09:35:00,37.4,37.95,37.25,37.93,1245544.0,36.603,37.1413,36.4562,37.1218,1245544.0
2023-07-25 09:40:00,37.93,38.35,37.81,37.86,1450909.0,37.1218,37.5328,37.0043,37.0532,1450909.0
2023-07-25 09:45:00,37.88,38.14,37.86,38.09,817630.0,37.0728,37.3273,37.0532,37.2783,817630.0
2023-07-25 09:50:00,38.09,38.12,37.94,38.07,729258.0,37.2783,37.3077,37.1315,37.2588,729258.0
2023-07-25 09:55:00,38.07,38.16,38.03,38.07,589275.0,37.2588,37.3468,37.2196,37.2588,589275.0
2023-07-25 10:00:00,38.08,38.34,38.06,38.22,387379.0,37.2686,37.523,37.249,37.4056,387379.0
2023-07-25 10:05:00,38.22,38.49,38.21,38.49,380480.0,37.4056,37.6698,37.3958,37.6698,380480.0
2023-07-25 10:10:00,38.49,38.72,38.44,38.68,659027.0,37.6698,37.8949,37.6209,37.8558,659027.0
2023-07-25 10:15:00,38.68,38.78,38.44,38.46,492887.0,37.8558,37.9536,37.6209,37.6405,492887.0
2023-07-25 10:20:00,38.46,38.47,38.07,38.17,402584.0,37.6405,37.6502,37.2588,37.3566,402584.0
2023-07-25 10:25:00,38.16,38.26,38.14,38.25,207334.0,37.3468,37.4447,37.3273,37.4349,207334.0
2023-07-25 10:30:00,38.25,38.3,37.87,37.92,373922.0,37.4349,37.4839,37.063,37.112,373922.0
2023-07-25 10:35:00,37.93,38.06,37.87,38.02,232833.0,37.1218,37.249,37.063,37.2098,232833.0
2023-07-25 10:40:00,38.02,38.12,38.0,38.08,199742.0,37.2098,37.3077,37.1903,37.2686,199742.0
2023-07-25 10:45:00,38.09,38.15,37.93,37.95,285109.0,37.2783,37.3371,37.1218,37.1413,285109.0
2023-07-25 10:50:00,37.95,37.98,37.78,37.8,288493.0,37.1413,37.1707,36.9749,36.9945,288493.0
2023-07-25 10:55:00,37.81,37.81,37.7,37.74,276640.0,37.0043,37.0043,36.8967,36.9358,276640.0
2023-07-25 11:00:00,37.75,37.8,37.74,37.76,224538.0,36.9456,36.9945,36.9358,36.9554,224538.0
2023-07-25 11:05:00,37.76,37.76,37.55,37.65,344597.0,36.9554,36.9554,36.7498,36.8477,344597.0
2023-07-25 11:10:00,37.65,37.7,37.57,37.62,199224.0,36.8477,36.8967,36.7694,36.8184,199224.0
2023-07-25 11:15:00,37.62,37.66,37.56,37.57,342748.0,36.8184,36.8575,36.7596,36.7694,342748.0
2023-07-25 11:20:00,37.57,37.6,37.5,37.52,412045.0,36.7694,36.7988,36.7009,36.7205,412045.0
2023-07-25 11:25:00,37.52,37.66,37.5,37.64,228382.0,36.7205,36.8575,36.7009,36.8379,228382.0
2023-07-25 11:30:00,37.65,37.74,37.6,37.63,422687.0,36.8477,36.9358,36.7988,36.8281,422687.0
2023-07-25 11:35:00,37.63,37.69,37.58,37.69,230995.0,36.8281,36.8869,36.7792,36.8869,230995.0
2023-07-25 11:40:00,37.68,37.72,37.6,37.66,197876.0,36.8771,36.9162,36.7988,36.8575,197876.0
2023-07-25 11:45:00,37.66,37.67,37.56,37.58,156009.0,36.8575,36.8673,36.7596,36.7792,156009.0
2023-07-25 11:50:00,37.58,37.58,37.49,37.51,279294.0,36.7792,36.7792,36.6911,36.7107,279294.0
2023-07-25 11:55:00,37.5,37.57,37.5,37.54,160404.0,36.7009,36.7694,36.7009,36.7401,160404.0
2023-07-25 12:00:00,37.54,37.54,37.49,37.52,166424.0,36.7401,36.7401,36.6911,36.7205,166424.0
2023-07-25 12:05:00,37.51,37.55,37.47,37.54,153807.0,36.7107,36.7498,36.6716,36.7401,153807.0
2023-07-25 12:10:00,37.54,37.54,37.49,37.53,82901.0,36.7401,36.7401,36.6911,36.7303,82901.0
2023-07-25 12:15:00,37.54,37.57,37.52,37.55,175961.0,36.7401,36.7694,36.7205,36.7498,175961.0
2023-07-25 12:20:00,37.55,37.55,37.5,37.54,138506.0,36.7498,36.7498,36.7009,36.7401,138506.0
2023-07-25 12:25:00,37.53,37.61,37.52,37.58,163909.0,36.7303,36.8086,36.7205,36.7792,163909.0
2023-07-25 12:30:00,37.58,37.64,37.57,37.63,177267.0,36.7792,36.8379,36.7694,36.8281,177267.0
2023-07-25 12:35:00,37.63,37.67,37.62,37.65,136607.0,36.8281,36.8673,36.8184,36.8477,136607.0
2023-07-25 12:40:00,37.65,37.65,37.59,37.62,164374.0,36.8477,36.8477,36.789,36.8184,164374.0
2023-07-25 12:45:00,37.63,37.64,37.59,37.6,147367.0,36.8281,36.8379,36.789,36.7988,147367.0
2023-07-25 12:50:00,37.6,37.67,37.58,37.62,124059.0,36.7988,36.8673,36.7792,36.8184,124059.0
2023-07-25 12:55:00,37.61,37.68,37.6,37.66,126829.0,36.8086,36.8771,36.7988,36.8575,126829.0
2023-07-25 13:00:00,37.66,37.76,37.65,37.76,135071.0,36.8575,36.9554,36.8477,36.9554,135071.0
2023-07-25 13:05:00,37.76,37.76,37.66,37.68,171789.0,36.9554,36.9554,36.8575,36.8771,171789.0
2023-07-25 13:10:00,37.68,37.74,37.62,37.73,193858.0,36.8771,36.9358,36.8184,36.926,193858.0
2023-07-25 13:15:00,37.73,37.79,37.73,37.76,189882.0,36.926,36.9847,36.926,36.9554,189882.0
2023-07-25 13:20:00,37.77,37.84,37.74,37.81,256437.0,36.9652,37.0337,36.9358,37.0043,256437.0
2023-07-25 13:25:00,37.82,37.88,37.79,37.84,331921.0,37.0141,37.0728,36.9847,37.0337,331921.0
2023-07-25 13:30:00,37.84,37.84,37.71,37.73,339634.0,37.0337,37.0337,36.9064,36.926,339634.0
2023-07-25 13:35:00,37.73,37.75,37.64,37.64,185685.0,36.926,36.9456,36.8379,36.8379,185685.0
2023-07-25 13:40:00,37.65,37.65,37.57,37.64,159979.0,36.8477,36.8477,36.7694,36.8379,159979.0
2023-07-25 13:45:00,37.64,37.64,37.58,37.64,84280.0,36.8379,36.8379,36.7792,36.8379,84280.0
2023-07-25 13:50:00,37.64,37.72,37.62,37.69,105394.0,36.8379,36.9162,36.8184,36.8869,105394.0
2023-07-25 13:55:00,37.69,37.71,37.64,37.68,83901.0,36.8869,36.9064,36.8379,36.8771,83901.0
2023-07-25 14:00:00,37.67,37.69,37.63,37.66,144508.0,36.8673,36.8869,36.8281,36.8575,144508.0
2023-07-25 14:05:00,37.65,37.71,37.65,37.71,143091.0,36.8477,36.9064,36.8477,36.9064,143091.0
2023-07-25 14:10:00,37.71,37.81,37.7,37.8,233201.0,36.9064,37.0043,36.8967,36.9945,233201.0
2023-07-25 14:15:00,37.8,37.81,37.71,37.72,228293.0,36.9945,37.0043,36.9064,36.9162,228293.0
2023-07-25 14:20:00,37.73,37.8,37.72,37.79,90187.0,36.926,36.9945,36.9162,36.9847,90187.0
2023-07-25 14:25:00,37.8,37.81,37.77,37.8,119142.0,36.9945,37.0043,36.9652,36.9945,119142.0
2023-07-25 14:30:00,37.8,37.87,37.79,37.87,172041.0,36.9945,37.063,36.9847,37.063,172041.0
2023-07-25 14:35:00,37.87,37.89,37.81,37.83,122241.0,37.063,37.0826,37.0043,37.0239,122241.0
2023-07-25 14:40:00,37.83,37.85,37.8,37.84,94263.0,37.0239,37.0435,36.9945,37.0337,94263.0
2023-07-25 14:45:00,37.85,37.87,37.76,37.76,110038.0,37.0435,37.063,36.9554,36.9554,110038.0
2023-07-25 14:50:00,37.76,37.81,37.75,37.81,98356.0,36.9554,37.0043,36.9456,37.0043,98356.0
2023-07-25 14:55:00,37.81,37.85,37.79,37.8,87711.0,37.0043,37.0435,36.9847,36.9945,87711.0
2023-07-25 15:00:00,37.8,37.83,37.78,37.83,107299.0,36.9945,37.0239,36.9749,37.0239,107299.0
2023-07-25 15:05:00,37.82,37.86,37.81,37.86,115288.0,37.0141,37.0532,37.0043,37.0532,115288.0
2023-07-25 15:10:00,37.85,37.95,37.84,37.93,193671.0,37.0435,37.1413,37.0337,37.1218,193671.0
2023-07-25 15:15:00,37.92,37.97,37.9,37.95,261960.0,37.112,37.1609,37.0924,37.1413,261960.0
2023-07-25 15:20:00,37.94,38.0,37.93,37.96,208763.0,37.1315,37.1903,37.1218,37.1511,208763.0
2023-07-25 15:25:00,37.97,38.01,37.95,37.99,180100.0,37.1609,37.2,37.1413,37.1805,180100.0
2023-07-25 15:30:00,38.0,38.01,37.96,38.0,214269.0,37.1903,37.2,37.1511,37.1903,214269.0
2023-07-25 15:35:00,38.0,38.07,37.99,38.07,219211.0,37.1903,37.2588,37.1805,37.2588,219211.0
2023-07-25 15:40:00,38.07,38.09,38.0,38.02,254536.0,37.2588,37.2783,37.1903,37.2098,254536.0
2023-07-25 15:45:00,38.01,38.04,37.98,38.03,287795.0,37.2,37.2294,37.1707,37.2196,287795.0
2023-07-25 15:50:00,38.02,38.03,37.9,37.91,466383.0,37.2098,37.2196,37.0924,37.1022,466383.0
2023-07-25 15:55:00,37.91,37.94,37.88,37.93,911758.0,37.1022,37.1315,37.0728,37.1218,911758.0
2023-07-26 09:30:00,37.96,38.19,37.89,38.19,573681.0,37.1511,37.3762,37.0826,37.3762,573681.0
2023-07-26 09:35:00,38.18,38.3,38.13,38.27,297356.0,37.3664,37.4839,37.3175,37.4545,297356.0
2023-07-26 09:40:00,38.27,38.3,38.21,38.28,218149.0,37.4545,37.4839,37.3958,37.4643,218149.0
2023-07-26 09:45:00,38.27,38.28,38.04,38.09,191993.0,37.4545,37.4643,37.2294,37.2783,191993.0
2023-07-26 09:50:00,38.09,38.25,38.06,38.06,214417.0,37.2783,37.4349,37.249,37.249,214417.0
2023-07-26 09:55:00,38.07,38.12,37.98,37.99,136609.0,37.2588,37.3077,37.1707,37.1805,136609.0
2023-07-26 10:00:00,37.99,38.0,37.86,37.9,174711.0,37.1805,37.1903,37.0532,37.0924,174711.0
2023-07-26 10:05:00,37.9,38.05,37.86,38.05,199924.0,37.0924,37.2392,37.0532,37.2392,199924.0
2023-07-26 10:10:00,38.05,38.08,37.95,38.05,146127.0,37.2392,37.2686,37.1413,37.2392,146127.0
2023-07-26 10:15:00,38.06,38.07,37.97,38.0,90058.0,37.249,37.2588,37.1609,37.1903,90058.0
2023-07-26 10:20:00,37.99,37.99,37.9,37.94,138976.0,37.1805,37.1805,37.0924,37.1315,138976.0
2023-07-26 10:25:00,37.94,37.97,37.9,37.93,152519.0,37.1315,37.1609,37.0924,37.1218,152519.0
2023-07-26 10:30:00,37.93,37.94,37.8,37.81,154612.0,37.1218,37.1315,36.9945,37.0043,154612.0
2023-07-26 10:35:00,37.81,37.85,37.74,37.77,135824.0,37.0043,37.0435,36.9358,36.9652,135824.0
2023-07-26 10:40:00,37.76,37.79,37.7,37.78,107642.0,36.9554,36.9847,36.8967,36.9749,107642.0
2023-07-26 10:45:00,37.79,37.82,37.74,37.75,92506.0,36.9847,37.0141,36.9358,36.9456,92506.0
2023-07-26 10:50:00,37.74,37.74,37.67,37.72,151029.0,36.9358,36.9358,36.8673,36.9162,151029.0
2023-07-26 10:55:00,37.72,37.75,37.68,37.7,114005.0,36.9162,36.9456,36.8771,36.8967,114005.0
2023-07-26 11:00:00,37.7,37.71,37.64,37.67,130028.0,36.8967,36.9064,36.8379,36.8673,130028.0
2023-07-26 11:05:00,37.66,37.71,37.64,37.67,99742.0,36.8575,36.9064,36.8379,36.8673,99742.0
2023-07-26 11:10:00,37.67,37.75,37.65,37.75,104029.0,36.8673,36.9456,36.8477,36.9456,104029.0
2023-07-26 11:15:00,37.75,37.76,37.7,37.72,109717.0,36.9456,36.9554,36.8967,36.9162,109717.0
2023-07-26 11:20:00,37.72,37.73,37.69,37.7,72174.0,36.9162,36.926,36.8869,36.8967,72174.0
2023-07-26 11:25:00,37.71,37.78,37.7,37.74,97180.0,36.9064,36.9749,36.8967,36.9358,97180.0
2023-07-26 11:30:00,37.74,37.74,37.68,37.72,186105.0,36.9358,36.9358,36.8771,36.9162,186105.0
2023-07-26 11:35:00,37.73,37.82,37.72,37.81,107073.0,36.926,37.0141,36.9162,37.0043,107073.0
2023-07-26 11:40:00,37.8,37.81,37.74,37.77,65669.0,36.9945,37.0043,36.9358,36.9652,65669.0
2023-07-26 11:45:00,37.78,37.78,37.73,37.75,92524.0,36.9749,36.9749,36.926,36.9456,92524.0
2023-07-26 11:50:00,37.76,37.84,37.74,37.81,94716.0,36.9554,37.0337,36.9358,37.0043,94716.0
2023-07-26 11:55:00,37.82,37.83,37.8,37.81,54843.0,37.0141,37.0239,36.9945,37.0043,54843.0
2023-07-26 12:00:00,37.81,37.82,37.77,37.79,77524.0,37.0043,37.0141,36.9652,36.9847,77524.0
2023-07-26 12:05:00,37.79,37.81,37.77,37.78,38731.0,36.9847,37.0043,36.9652,36.9749,38731.0
2023-07-26 12:10:00,37.77,37.82,37.77,37.8,68360.0,36.9652,37.0141,36.9652,36.9945,68360.0
2023-07-26 12:15:00,37.79,37.91,37.79,37.9,108768.0,36.9847,37.1022,36.9847,37.0924,108768.0
2023-07-26 12:20:00,37.9,37.9,37.84,37.89,67862.0,37.0924,37.0924,37.0337,37.0826,67862.0
2023-07-26 12:25:00,37.89,37.9,37.85,37.86,71964.0,37.0826,37.0924,37.0435,37.0532,71964.0
2023-07-26 12:30:00,37.85,37.89,37.83,37.87,67977.0,37.0435,37.0826,37.0239,37.063,67977.0
2023-07-26 12:35:00,37.87,37.89,37.85,37.87,81204.0,37.063,37.0826,37.0435,37.063,81204.0
2023-07-26 12:40:00,37.87,37.88,37.83,37.83,71374.0,37.063,37.0728,37.0239,37.0239,71374.0
2023-07-26 12:45:00,37.83,37.84,37.8,37.82,80259.0,37.0239,37.0337,36.9945,37.0141,80259.0
2023-07-26 12:50:00,37.81,37.82,37.77,37.8,67683.0,37.0043,37.0141,36.9652,36.9945,67683.0
2023-07-26 12:55:00,37.8,37.82,37.77,37.82,56452.0,36.9945,37.0141,36.9652,37.0141,56452.0
2023-07-26 13:00:00,37.82,37.85,37.8,37.83,53442.0,37.0141,37.0435,36.9945,37.0239,53442.0
2023-07-26 13:05:00,37.83,37.9,37.81,37.9,92410.0,37.0239,37.0924,37.0043,37.0924,92410.0
2023-07-26 13:10:00,37.89,37.95,37.89,37.93,102138.0,37.0826,37.1413,37.0826,37.1218,102138.0
2023-07-26 13:15:00,37.93,37.96,37.92,37.95,56333.0,37.1218,37.1511,37.112,37.1413,56333.0
2023-07-26 13:20:00,37.94,37.96,37.93,37.95,51515.0,37.1315,37.1511,37.1218,37.1413,51515.0
2023-07-26 13:25:00,37.95,37.95,37.92,37.94,75755.0,37.1413,37.1413,37.112,37.1315,75755.0
2023-07-26 13:30:00,37.93,37.95,37.92,37.95,72321.0,37.1218,37.1413,37.112,37.1413,72321.0
2023-07-26 13:35:00,37.94,37.97,37.93,37.95,87854.0,37.1315,37.1609,37.1218,37.1413,87854.0
2023-07-26 13:40:00,37.95,37.97,37.95,37.97,48955.0,37.1413,37.1609,37.1413,37.1609,48955.0
2023-07-26 13:45:00,37.97,38.04,37.96,38.02,178428.0,37.1609,37.2294,37.1511,37.2098,178428.0
2023-07-26 13:50:00,38.03,38.05,37.99,38.05,60147.0,37.2196,37.2392,37.1805,37.2392,60147.0
2023-07-26 13:55:00,38.05,38.09,38.02,38.02,74211.0,37.2392,37.2783,37.2098,37.2098,74211.0
2023-07-26 14:00:00,38.02,38.08,37.95,38.0,137924.0,37.2098,37.2686,37.1413,37.1903,137924.0
2023-07-26 14:05:00,38.0,38.03,37.96,38.03,149934.0,37.1903,37.2196,37.1511,37.2196,149934.0
2023-07-26 14:10:00,38.03,38.1,38.01,38.08,121541.0,37.2196,37.2881,37.2,37.2686,121541.0
2023-07-26 14:15:00,38.09,38.17,38.08,38.16,148154.0,37.2783,37.3566,37.2686,37.3468,148154.0
2023-07-26 14:20:00,38.16,38.16,38.11,38.14,113687.0,37.3468,37.3468,37.2979,37.3273,113687.0
2023-07-26 14:25:00,38.14,38.14,38.09,38.13,119100.0,37.3273,37.3273,37.2783,37.3175,119100.0
2023-07-26 14:30:00,38.13,38.23,38.12,38.19,135140.0,37.3175,37.4154,37.3077,37.3762,135140.0
2023-07-26 14:35:00,38.19,38.35,38.18,38.34,238257.0,37.3762,37.5328,37.3664,37.523,238257.0
2023-07-26 14:40:00,38.34,38.43,38.32,38.41,235205.0,37.523,37.6111,37.5034,37.5915,235205.0
2023-07-26 14:45:00,38.42,38.45,38.34,38.39,209751.0,37.6013,37.6307,37.523,37.5719,209751.0
2023-07-26 14:50:00,38.38,38.41,38.35,38.4,215449.0,37.5622,37.5915,37.5328,37.5817,215449.0
2023-07-26 14:55:00,38.4,38.41,38.34,38.34,147915.0,37.5817,37.5915,37.523,37.523,147915.0
2023-07-26 15:00:00,38.35,38.37,38.33,38.35,147041.0,37.5328,37.5524,37.5132,37.5328,147041.0
2023-07-26 15:05:00,38.35,38.37,38.18,38.2,223939.0,37.5328,37.5524,37.3664,37.386,223939.0
2023-07-26 15:10:00,38.19,38.36,38.15,38.34,262135.0,37.3762,37.5426,37.3371,37.523,262135.0
2023-07-26 15:15:00,38.34,38.37,38.28,38.32,165054.0,37.523,37.5524,37.4643,37.5034,165054.0
2023-07-26 15:20:00,38.31,38.36,38.3,38.34,127134.0,37.4937,37.5426,37.4839,37.523,127134.0
2023-07-26 15:25:00,38.34,38.4,38.33,38.36,148900.0,37.523,37.5817,37.5132,37.5426,148900.0
2023-07-26 15:30:00,38.35,38.35,38.3,38.34,142219.0,37.5328,37.5328,37.4839,37.523,142219.0
2023-07-26 15:35:00,38.34,38.37,38.31,38.33,291991.0,37.523,37.5524,37.4937,37.5132,291991.0
2023-07-26 15:40:00,38.34,38.38,38.33,38.38,173514.0,37.523,37.5622,37.5132,37.5622,173514.0
2023-07-26 15:45:00,38.38,38.39,38.3,38.3,315748.0,37.5622,37.5719,37.4839,37.4839,315748.0
2023-07-26 15:50:00,38.31,38.34,38.23,38.3,508141.0,37.4937,37.523,37.4154,37.4839,508141.0
2023-07-26 15:55:00,38.29,38.3,38.25,38.3,938446.0,37.4741,37.4839,37.4349,37.4839,938446.0
2023-07-27 09:30:00,38.73,38.94,38.53,38.93,668374.0,37.9047,38.1102,37.709,38.1004,668374.0
2023-07-27 09:35:00,38.93,38.99,38.77,38.78,324789.0,38.1004,38.1592,37.9439,37.9536,324789.0
2023-07-27 09:40:00,38.78,38.92,38.73,38.87,211972.0,37.9536,38.0907,37.9047,38.0417,211972.0
2023-07-27 09:45:00,38.86,38.94,38.83,38.94,238833.0,38.0319,38.1102,38.0026,38.1102,238833.0
2023-07-27 09:50:00,38.94,39.06,38.82,38.84,371926.0,38.1102,38.2277,37.9928,38.0124,371926.0
2023-07-27 09:55:00,38.83,38.99,38.75,38.98,159001.0,38.0026,38.1592,37.9243,38.1494,159001.0
2023-07-27 10:00:00,38.98,39.11,38.95,39.1,289567.0,38.1494,38.2766,38.12,38.2668,289567.0
2023-07-27 10:05:00,39.11,39.28,39.09,39.24,319921.0,38.2766,38.443,38.257,38.4038,319921.0
2023-07-27 10:10:00,39.24,39.29,39.17,39.22,234192.0,38.4038,38.4528,38.3353,38.3843,234192.0
2023-07-27 10:15:00,39.22,39.26,39.18,39.24,185008.0,38.3843,38.4234,38.3451,38.4038,185008.0
2023-07-27 10:20:00,39.24,39.24,39.14,39.21,152056.0,38.4038,38.4038,38.306,38.3745,152056.0
2023-07-27 10:25:00,39.21,39.26,39.16,39.16,189549.0,38.3745,38.4234,38.3255,38.3255,189549.0
2023-07-27 10:30:00,39.16,39.2,39.13,39.19,273449.0,38.3255,38.3647,38.2962,38.3549,273449.0
2023-07-27 10:35:00,39.18,39.29,39.17,39.28,222338.0,38.3451,38.4528,38.3353,38.443,222338.0
2023-07-27 10:40:00,39.28,39.28,39.18,39.21,116483.0,38.443,38.443,38.3451,38.3745,116483.0
2023-07-27 10:45:00,39.21,39.27,39.15,39.26,143609.0,38.3745,38.4332,38.3158,38.4234,143609.0
2023-07-27 10:50:00,39.26,39.38,39.25,39.35,237555.0,38.4234,38.5409,38.4136,38.5115,237555.0
2023-07-27 10:55:00,39.36,39.38,39.26,39.29,153951.0,38.5213,38.5409,38.4234,38.4528,153951.0
2023-07-27 11:00:00,39.29,39.3,39.23,39.3,102924.0,38.4528,38.4626,38.394,38.4626,102924.0
2023-07-27 11:05:00,39.3,39.36,39.29,39.33,176933.0,38.4626,38.5213,38.4528,38.4919,176933.0
2023-07-27 11:10:00,39.33,39.35,39.26,39.27,131438.0,38.4919,38.5115,38.4234,38.4332,131438.0
2023-07-27 11:15:00,39.27,39.31,39.25,39.29,90905.0,38.4332,38.4723,38.4136,38.4528,90905.0
2023-07-27 11:20:00,39.28,39.34,39.27,39.33,71077.0,38.443,38.5017,38.4332,38.4919,71077.0
2023-07-27 11:25:00,39.32,39.34,39.29,39.3,83719.0,38.4821,38.5017,38.4528,38.4626,83719.0
2023-07-27 11:30:00,39.3,39.3,39.18,39.22,134276.0,38.4626,38.4626,38.3451,38.3843,134276.0
2023-07-27 11:35:00,39.21,39.26,39.19,39.26,122209.0,38.3745,38.4234,38.3549,38.4234,122209.0
2023-07-27 11:40:00,39.26,39.27,39.13,39.14,162513.0,38.4234,38.4332,38.2962,38.306,162513.0
2023-07-27 11:45:00,39.14,39.17,39.11,39.17,128180.0,38.306,38.3353,38.2766,38.3353,128180.0
2023-07-27 11:50:00,39.16,39.19,39.14,39.16,116226.0,38.3255,38.3549,38.306,38.3255,116226.0
2023-07-27 11:55:00,39.16,39.2,39.14,39.2,79832.0,38.3255,38.3647,38.306,38.3647,79832.0
2023-07-27 12:00:00,39.2,39.23,39.17,39.23,77736.0,38.3647,38.394,38.3353,38.394,77736.0
2023-07-27 12:05:00,39.24,39.3,39.24,39.29,101656.0,38.4038,38.4626,38.4038,38.4528,101656.0
2023-07-27 12:10:00,39.29,39.29,39.23,39.28,58056.0,38.4528,38.4528,38.394,38.443,58056.0
2023-07-27 12:15:00,39.29,39.3,39.26,39.28,75131.0,38.4528,38.4626,38.4234,38.443,75131.0
2023-07-27 12:20:00,39.27,39.3,39.26,39.29,87871.0,38.4332,38.4626,38.4234,38.4528,87871.0
2023-07-27 12:25:00,39.29,39.3,39.27,39.29,71068.0,38.4528,38.4626,38.4332,38.4528,71068.0
2023-07-27 12:30:00,39.29,39.38,39.28,39.38,107284.0,38.4528,38.5409,38.443,38.5409,107284.0
2023-07-27 12:35:00,39.37,39.4,39.33,39.37,131401.0,38.5311,38.5604,38.4919,38.5311,131401.0
2023-07-27 12:40:00,39.38,39.4,39.36,39.38,60211.0,38.5409,38.5604,38.5213,38.5409,60211.0
2023-07-27 12:45:00,39.39,39.41,39.36,39.4,108966.0,38.5506,38.5702,38.5213,38.5604,108966.0
2023-07-27 12:50:00,39.4,39.4,39.34,39.37,109668.0,38.5604,38.5604,38.5017,38.5311,109668.0
2023-07-27 12:55:00,39.37,39.41,39.36,39.41,107005.0,38.5311,38.5702,38.5213,38.5702,107005.0
2023-07-27 13:00:00,39.4,39.45,39.4,39.42,145146.0,38.5604,38.6094,38.5604,38.58,145146.0
2023-07-27 13:05:00,39.42,39.43,39.3,39.36,108006.0,38.58,38.5898,38.4626,38.5213,108006.0
2023-07-27 13:10:00,39.36,39.41,39.35,39.38,99609.0,38.5213,38.5702,38.5115,38.5409,99609.0
2023-07-27 13:15:00,39.37,39.38,39.26,39.33,127082.0,38.5311,38.5409,38.4234,38.4919,127082.0
2023-07-27 13:20:00,39.33,39.33,39.23,39.31,131406.0,38.4919,38.4919,38.394,38.4723,131406.0
2023-07-27 13:25:00,39.32,39.33,39.25,39.26,73384.0,38.4821,38.4919,38.4136,38.4234,73384.0
2023-07-27 13:30:00,39.26,39.27,39.18,39.18,80314.0,38.4234,38.4332,38.3451,38.3451,80314.0
2023-07-27 13:35:00,39.18,39.22,39.11,39.14,100449.0,38.3451,38.3843,38.2766,38.306,100449.0
2023-07-27 13:40:00,39.14,39.22,39.14,39.18,85830.0,38.306,38.3843,38.306,38.3451,85830.0
2023-07-27 13:45:00,39.18,39.19,39.14,39.16,65568.0,38.3451,38.3549,38.306,38.3255,65568.0
2023-07-27 13:50:00,39.17,39.19,39.14,39.18,56909.0,38.3353,38.3549,38.306,38.3451,56909.0
2023-07-27 13:55:00,39.19,39.23,39.18,39.21,66698.0,38.3549,38.394,38.3451,38.3745,66698.0
2023-07-27 14:00:00,39.21,39.23,39.16,39.19,86540.0,38.3745,38.394,38.3255,38.3549,86540.0
2023-07-27 14:05:00,39.19,39.21,39.12,39.16,71536.0,38.3549,38.3745,38.2864,38.3255,71536.0
2023-07-27 14:10:00,39.15,39.15,39.01,39.05,159909.0,38.3158,38.3158,38.1787,38.2179,159909.0
2023-07-27 14:15:00,39.05,39.08,39.01,39.02,139503.0,38.2179,38.2472,38.1787,38.1885,139503.0
2023-07-27 14:20:00,39.02,39.09,39.01,39.04,121739.0,38.1885,38.257,38.1787,38.2081,121739.0
2023-07-27 14:25:00,39.04,39.05,38.98,38.99,173492.0,38.2081,38.2179,38.1494,38.1592,173492.0
2023-07-27 14:30:00,38.98,39.04,38.98,39.02,116965.0,38.1494,38.2081,38.1494,38.1885,116965.0
2023-07-27 14:35:00,39.01,39.02,38.91,38.95,129074.0,38.1787,38.1885,38.0809,38.12,129074.0
2023-07-27 14:40:00,38.95,38.96,38.91,38.93,179811.0,38.12,38.1298,38.0809,38.1004,179811.0
2023-07-27 14:45:00,38.93,38.94,38.87,38.91,112632.0,38.1004,38.1102,38.0417,38.0809,112632.0
2023-07-27 14:50:00,38.91,38.96,38.91,38.95,118543.0,38.0809,38.1298,38.0809,38.12,118543.0
2023-07-27 14:55:00,38.94,38.94,38.86,38.88,107904.0,38.1102,38.1102,38.0319,38.0515,107904.0
2023-07-27 15:00:00,38.87,38.92,38.86,38.88,164132.0,38.0417,38.0907,38.0319,38.0515,164132.0
2023-07-27 15:05:00,38.88,38.89,38.82,38.88,161292.0,38.0515,38.0613,37.9928,38.0515,161292.0
2023-07-27 15:10:00,38.88,38.98,38.88,38.98,182444.0,38.0515,38.1494,38.0515,38.1494,182444.0
2023-07-27 15:15:00,38.98,39.03,38.97,39.03,144680.0,38.1494,38.1983,38.1396,38.1983,144680.0
2023-07-27 15:20:00,39.02,39.03,38.95,38.95,182624.0,38.1885,38.1983,38.12,38.12,182624.0
2023-07-27 15:25:00,38.96,38.99,38.93,38.98,183041.0,38.1298,38.1592,38.1004,38.1494,183041.0
2023-07-27 15:30:00,38.99,39.04,38.96,38.97,259164.0,38.1592,38.2081,38.1298,38.1396,259164.0
2023-07-27 15:35:00,38.96,39.0,38.93,38.95,245341.0,38.1298,38.169,38.1004,38.12,245341.0
2023-07-27 15:40:00,38.95,38.96,38.91,38.94,294040.0,38.12,38.1298,38.0809,38.1102,294040.0
2023-07-27 15:45:00,38.94,38.95,38.84,38.84,450491.0,38.1102,38.12,38.0124,38.0124,450491.0
2023-07-27 15:50:00,38.85,38.94,38.83,38.9,510218.0,38.0221,38.1102,38.0026,38.0711,510218.0
2023-07-27 15:55:00,38.9,38.98,38.89,38.98,1005433.0,38.0711,38.1494,38.0613,38.1494,1005433.0
2023-07-28 09:30:00,38.75,38.98,38.64,38.78,420096.0,37.9243,38.1494,37.8166,37.9536,420096.0
2023-07-28 09:35:00,38.76,38.79,38.51,38.58,329372.0,37.9341,37.9634,37.6894,37.7579,329372.0
2023-07-28 09:40:00,38.6,38.77,38.59,38.66,199404.0,37.7775,37.9439,37.7677,37.8362,199404.0
2023-07-28 09:45:00,38.68,38.74,38.56,38.64,317388.0,37.8558,37.9145,37.7383,37.8166,317388.0
2023-07-28 09:50:00,38.63,38.86,38.62,38.76,209726.0,37.8068,38.0319,37.797,37.9341,209726.0
2023-07-28 09:55:00,38.75,38.85,38.69,38.84,111675.0,37.9243,38.0221,37.8656,38.0124,111675.0
2023-07-28 10:00:00,38.85,38.85,38.58,38.6,139442.0,38.0221,38.0221,37.7579,37.7775,139442.0
2023-07-28 10:05:00,38.61,38.63,38.52,38.56,208144.0,37.7873,37.8068,37.6992,37.7383,208144.0
2023-07-28 10:10:00,38.57,38.59,38.49,38.5,298636.0,37.7481,37.7677,37.6698,37.6796,298636.0
2023-07-28 10:15:00,38.5,38.6,38.46,38.48,254749.0,37.6796,37.7775,37.6405,37.66,254749.0
2023-07-28 10:20:00,38.48,38.5,38.4,38.47,291162.0,37.66,37.6796,37.5817,37.6502,291162.0
2023-07-28 10:25:00,38.46,38.47,38.21,38.25,320936.0,37.6405,37.6502,37.3958,37.4349,320936.0
2023-07-28 10:30:00,38.25,38.27,38.12,38.16,381282.0,37.4349,37.4545,37.3077,37.3468,381282.0
2023-07-28 10:35:00,38.16,38.24,38.14,38.15,195829.0,37.3468,37.4251,37.3273,37.3371,195829.0
2023-07-28 10:40:00,38.14,38.23,38.12,38.19,179087.0,37.3273,37.4154,37.3077,37.3762,179087.0
2023-07-28 10:45:00,38.18,38.24,38.16,38.24,184154.0,37.3664,37.4251,37.3468,37.4251,184154.0
2023-07-28 10:50:00,38.25,38.26,38.1,38.11,246863.0,37.4349,37.4447,37.2881,37.2979,246863.0
2023-07-28 10:55:00,38.11,38.25,38.1,38.23,149294.0,37.2979,37.4349,37.2881,37.4154,149294.0
2023-07-28 11:00:00,38.24,38.25,38.19,38.23,143412.0,37.4251,37.4349,37.3762,37.4154,143412.0
2023-07-28 11:05:00,38.23,38.28,38.21,38.21,138362.0,37.4154,37.4643,37.3958,37.3958,138362.0
2023-07-28 11:10:00,38.21,38.23,38.17,38.23,123698.0,37.3958,37.4154,37.3566,37.4154,123698.0
2023-07-28 11:15:00,38.22,38.25,38.21,38.23,100081.0,37.4056,37.4349,37.3958,37.4154,100081.0
2023-07-28 11:20:00,38.23,38.3,38.21,38.28,244801.0,37.4154,37.4839,37.3958,37.4643,244801.0
2023-07-28 11:25:00,38.28,38.34,38.25,38.3,202484.0,37.4643,37.523,37.4349,37.4839,202484.0
2023-07-28 11:30:00,38.29,38.36,38.27,38.3,185604.0,37.4741,37.5426,37.4545,37.4839,185604.0
2023-07-28 11:35:00,38.29,38.32,38.27,38.3,131150.0,37.4741,37.5034,37.4545,37.4839,131150.0
2023-07-28 11:40:00,38.29,38.35,38.28,38.33,96684.0,37.4741,37.5328,37.4643,37.5132,96684.0
2023-07-28 11:45:00,38.33,38.36,38.29,38.35,103063.0,37.5132,37.5426,37.4741,37.5328,103063.0
2023-07-28 11:50:00,38.36,38.44,38.35,38.4,162225.0,37.5426,37.6209,37.5328,37.5817,162225.0
2023-07-28 11:55:00,38.4,38.44,38.36,38.44,125131.0,37.5817,37.6209,37.5426,37.6209,125131.0
2023-07-28 12:00:00,38.43,38.43,38.33,38.34,152753.0,37.6111,37.6111,37.5132,37.523,152753.0
2023-07-28 12:05:00,38.34,38.35,38.26,38.27,102494.0,37.523,37.5328,37.4447,37.4545,102494.0
2023-07-28 12:10:00,38.27,38.34,38.26,38.32,111448.0,37.4545,37.523,37.4447,37.5034,111448.0
2023-07-28 12:15:00,38.32,38.37,38.31,38.36,86263.0,37.5034,37.5524,37.4937,37.5426,86263.0
2023-07-28 12:20:00,38.37,38.39,38.33,38.35,72061.0,37.5524,37.5719,37.5132,37.5328,72061.0
2023-07-28 12:25:00,38.36,38.37,38.33,38.33,92534.0,37.5426,37.5524,37.5132,37.5132,92534.0
2023-07-28 12:30:00,38.34,38.36,38.3,38.3,63475.0,37.523,37.5426,37.4839,37.4839,63475.0
2023-07-28 12:35:00,38.3,38.38,38.29,38.34,107450.0,37.4839,37.5622,37.4741,37.523,107450.0
2023-07-28 12:40:00,38.34,38.35,38.28,38.29,166162.0,37.523,37.5328,37.4643,37.4741,166162.0
2023-07-28 12:45:00,38.29,38.3,38.28,38.29,53308.0,37.4741,37.4839,37.4643,37.4741,53308.0
2023-07-28 12:50:00,38.29,38.31,38.25,38.26,155226.0,37.4741,37.4937,37.4349,37.4447,155226.0
2023-07-28 12:55:00,38.26,38.26,38.14,38.16,304886.0,37.4447,37.4447,37.3273,37.3468,304886.0
2023-07-28 13:00:00,38.16,38.17,38.08,38.1,287666.0,37.3468,37.3566,37.2686,37.2881,287666.0
2023-07-28 13:05:00,38.1,38.12,38.03,38.1,135927.0,37.2881,37.3077,37.2196,37.2881,135927.0
2023-07-28 13:10:00,38.1,38.14,38.07,38.12,355996.0,37.2881,37.3273,37.2588,37.3077,355996.0
2023-07-28 13:15:00,38.12,38.13,38.04,38.04,132417.0,37.3077,37.3175,37.2294,37.2294,132417.0
2023-07-28 13:20:00,38.05,38.05,37.97,38.0,164721.0,37.2392,37.2392,37.1609,37.1903,164721.0
2023-07-28 13:25:00,38.01,38.01,37.9,37.93,216480.0,37.2,37.2,37.0924,37.1218,216480.0
2023-07-28 13:30:00,37.92,37.97,37.91,37.95,142906.0,37.112,37.1609,37.1022,37.1413,142906.0
2023-07-28 13:35:00,37.95,37.95,37.88,37.89,134742.0,37.1413,37.1413,37.0728,37.0826,134742.0
2023-07-28 13:40:00,37.9,37.9,37.85,37.85,186374.0,37.0924,37.0924,37.0435,37.0435,186374.0
2023-07-28 13:45:00,37.86,37.86,37.75,37.76,170962.0,37.0532,37.0532,36.9456,36.9554,170962.0
2023-07-28 13:50:00,37.75,37.91,37.73,37.9,134729.0,36.9456,37.1022,36.926,37.0924,134729.0
2023-07-28 13:55:00,37.91,37.98,37.91,37.95,124861.0,37.1022,37.1707,37.1022,37.1413,124861.0
2023-07-28 14:00:00,37.95,37.98,37.93,37.93,94549.0,37.1413,37.1707,37.1218,37.1218,94549.0
2023-07-28 14:05:00,37.94,38.0,37.93,38.0,107456.0,37.1315,37.1903,37.1218,37.1903,107456.0
2023-07-28 14:10:00,38.0,38.0,37.91,37.94,165052.0,37.1903,37.1903,37.1022,37.1315,165052.0
2023-07-28 14:15:00,37.94,38.02,37.93,38.01,92900.0,37.1315,37.2098,37.1218,37.2,92900.0
2023-07-28 14:20:00,38.02,38.02,37.96,38.01,94366.0,37.2098,37.2098,37.1511,37.2,94366.0
2023-07-28 14:25:00,38.01,38.03,37.99,38.01,67746.0,37.2,37.2196,37.1805,37.2,67746.0
2023-07-28 14:30:00,38.02,38.04,38.0,38.02,96412.0,37.2098,37.2294,37.1903,37.2098,96412.0
2023-07-28 14:35:00,38.02,38.05,37.96,37.98,133432.0,37.2098,37.2392,37.1511,37.1707,133432.0
2023-07-28 14:40:00,37.98,38.04,37.97,38.04,75466.0,37.1707,37.2294,37.1609,37.2294,75466.0
2023-07-28 14:45:00,38.04,38.04,37.97,37.98,138656.0,37.2294,37.2294,37.1609,37.1707,138656.0
2023-07-28 14:50:00,37.98,38.03,37.97,37.99,125626.0,37.1707,37.2196,37.1609,37.1805,125626.0
2023-07-28 14:55:00,37.98,38.0,37.96,38.0,132953.0,37.1707,37.1903,37.1511,37.1903,132953.0
2023-07-28 15:00:00,38.0,38.02,37.96,38.02,170531.0,37.1903,37.2098,37.1511,37.2098,170531.0
2023-07-28 15:05:00,38.02,38.03,37.97,38.0,103684.0,37.2098,37.2196,37.1609,37.1903,103684.0
2023-07-28 15:10:00,38.0,38.04,37.99,38.01,155924.0,37.1903,37.2294,37.1805,37.2,155924.0
2023-07-28 15:15:00,38.0,38.06,38.0,38.05,120392.0,37.1903,37.249,37.1903,37.2392,120392.0
2023-07-28 15:20:00,38.05,38.07,38.04,38.05,161608.0,37.2392,37.2588,37.2294,37.2392,161608.0
2023-07-28 15:25:00,38.05,38.09,38.03,38.05,238344.0,37.2392,37.2783,37.2196,37.2392,238344.0
2023-07-28 15:30:00,38.04,38.08,38.03,38.05,216466.0,37.2294,37.2686,37.2196,37.2392,216466.0
2023-07-28 15:35:00,38.05,38.08,38.04,38.07,190945.0,37.2392,37.2686,37.2294,37.2588,190945.0
2023-07-28 15:40:00,38.06,38.07,38.03,38.07,203307.0,37.249,37.2588,37.2196,37.2588,203307.0
2023-07-28 15:45:00,38.07,38.08,38.0,38.0,286655.0,37.2588,37.2686,37.1903,37.1903,286655.0
2023-07-28 15:50:00,38.0,38.08,37.98,38.08,383243.0,37.1903,37.2686,37.1707,37.2686,383243.0
2023-07-28 15:55:00,38.07,38.08,38.03,38.06,749677.0,37.2588,37.2686,37.2196,37.249,749677.0
2023-07-31 09:30:00,38.15,38.2,37.97,38.12,392814.0,37.3371,37.386,37.1609,37.3077,392814.0
2023-07-31 09:35:00,38.12,38.16,37.84,37.89,205131.0,37.3077,37.3468,37.0337,37.0826,205131.0
2023-07-31 09:40:00,37.88,37.93,37.84,37.86,191168.0,37.0728,37.1218,37.0337,37.0532,191168.0
2023-07-31 09:45:00,37.86,37.89,37.8,37.89,166496.0,37.0532,37.0826,36.9945,37.0826,166496.0
2023-07-31 09:50:00,37.88,38.01,37.88,37.97,202659.0,37.0728,37.2,37.0728,37.1609,202659.0
2023-07-31 09:55:00,37.95,37.96,37.84,37.95,187575.0,37.1413,37.1511,37.0337,37.1413,187575.0
2023-07-31 10:00:00,37.95,37.99,37.91,37.92,120859.0,37.1413,37.1805,37.1022,37.112,120859.0
2023-07-31 10:05:00,37.92,38.05,37.92,37.99,185797.0,37.112,37.2392,37.112,37.1805,185797.0
2023-07-31 10:10:00,37.98,38.07,37.95,38.06,97318.0,37.1707,37.2588,37.1413,37.249,97318.0
2023-07-31 10:15:00,38.06,38.16,38.06,38.13,184493.0,37.249,37.3468,37.249,37.3175,184493.0
2023-07-31 10:20:00,38.12,38.13,38.02,38.05,84076.0,37.3077,37.3175,37.2098,37.2392,84076.0
2023-07-31 10:25:00,38.05,38.07,38.0,38.07,110558.0,37.2392,37.2588,37.1903,37.2588,110558.0
2023-07-31 10:30:00,38.07,38.1,38.0,38.08,106018.0,37.2588,37.2881,37.1903,37.2686,106018.0
2023-07-31 10:35:00,38.07,38.17,38.07,38.13,145964.0,37.2588,37.3566,37.2588,37.3175,145964.0
2023-07-31 10:40:00,38.12,38.22,38.11,38.22,165642.0,37.3077,37.4056,37.2979,37.4056,165642.0
2023-07-31 10:45:00,38.22,38.25,38.1,38.14,177964.0,37.4056,37.4349,37.2881,37.3273,177964.0
2023-07-31 10:50:00,38.14,38.18,38.11,38.12,96666.0,37.3273,37.3664,37.2979,37.3077,96666.0
2023-07-31 10:55:00,38.13,38.15,38.09,38.14,107460.0,37.3175,37.3371,37.2783,37.3273,107460.0
2023-07-31 11:00:00,38.15,38.21,38.14,38.16,74550.0,37.3371,37.3958,37.3273,37.3468,74550.0
2023-07-31 11:05:00,38.16,38.22,38.13,38.19,94872.0,37.3468,37.4056,37.3175,37.3762,94872.0
2023-07-31 11:10:00,38.19,38.21,38.13,38.14,95308.0,37.3762,37.3958,37.3175,37.3273,95308.0
2023-07-31 11:15:00,38.14,38.18,38.1,38.18,63880.0,37.3273,37.3664,37.2881,37.3664,63880.0
2023-07-31 11:20:00,38.18,38.2,38.15,38.16,72904.0,37.3664,37.386,37.3371,37.3468,72904.0
2023-07-31 11:25:00,38.16,38.24,38.15,38.22,70193.0,37.3468,37.4251,37.3371,37.4056,70193.0
2023-07-31 11:30:00,38.22,38.23,38.15,38.2,121193.0,37.4056,37.4154,37.3371,37.386,121193.0
2023-07-31 11:35:00,38.2,38.21,38.17,38.18,94555.0,37.386,37.3958,37.3566,37.3664,94555.0
2023-07-31 11:40:00,38.18,38.22,38.17,38.21,72910.0,37.3664,37.4056,37.3566,37.3958,72910.0
2023-07-31 11:45:00,38.21,38.24,38.2,38.23,75938.0,37.3958,37.4251,37.386,37.4154,75938.0
2023-07-31 11:50:00,38.24,38.24,38.12,38.14,98774.0,37.4251,37.4251,37.3077,37.3273,98774.0
2023-07-31 11:55:00,38.14,38.17,38.11,38.12,51458.0,37.3273,37.3566,37.2979,37.3077,51458.0
2023-07-31 12:00:00,38.13,38.14,38.09,38.11,68541.0,37.3175,37.3273,37.2783,37.2979,68541.0
2023-07-31 12:05:00,38.1,38.11,38.08,38.11,55038.0,37.2881,37.2979,37.2686,37.2979,55038.0
2023-07-31 12:10:00,38.1,38.16,38.1,38.14,58465.0,37.2881,37.3468,37.2881,37.3273,58465.0
2023-07-31 12:15:00,38.13,38.16,38.11,38.14,51117.0,37.3175,37.3468,37.2979,37.3273,51117.0
2023-07-31 12:20:00,38.13,38.15,38.11,38.15,60047.0,37.3175,37.3371,37.2979,37.3371,60047.0
2023-07-31 12:25:00,38.15,38.16,38.11,38.12,84345.0,37.3371,37.3468,37.2979,37.3077,84345.0
2023-07-31 12:30:00,38.13,38.14,38.1,38.14,37456.0,37.3175,37.3273,37.2881,37.3273,37456.0
2023-07-31 12:35:00,38.13,38.14,38.1,38.11,54455.0,37.3175,37.3273,37.2881,37.2979,54455.0
2023-07-31 12:40:00,38.12,38.12,38.07,38.11,54036.0,37.3077,37.3077,37.2588,37.2979,54036.0
2023-07-31 12:45:00,38.11,38.12,38.08,38.11,84626.0,37.2979,37.3077,37.2686,37.2979,84626.0
2023-07-31 12:50:00,38.11,38.11,38.09,38.11,37734.0,37.2979,37.2979,37.2783,37.2979,37734.0
2023-07-31 12:55:00,38.11,38.11,38.06,38.09,62808.0,37.2979,37.2979,37.249,37.2783,62808.0
2023-07-31 13:00:00,38.09,38.1,38.03,38.06,70327.0,37.2783,37.2881,37.2196,37.249,70327.0
2023-07-31 13:05:00,38.05,38.11,38.05,38.11,50293.0,37.2392,37.2979,37.2392,37.2979,50293.0
2023-07-31 13:10:00,38.11,38.12,38.07,38.08,50116.0,37.2979,37.3077,37.2588,37.2686,50116.0
2023-07-31 13:15:00,38.07,38.09,38.06,38.07,77552.0,37.2588,37.2783,37.249,37.2588,77552.0
2023-07-31 13:20:00,38.06,38.06,38.03,38.05,65707.0,37.249,37.249,37.2196,37.2392,65707.0
2023-07-31 13:25:00,38.05,38.08,38.03,38.03,71435.0,37.2392,37.2686,37.2196,37.2196,71435.0
2023-07-31 13:30:00,38.04,38.07,38.03,38.05,61693.0,37.2294,37.2588,37.2196,37.2392,61693.0
2023-07-31 13:35:00,38.06,38.09,38.05,38.09,45758.0,37.249,37.2783,37.2392,37.2783,45758.0
2023-07-31 13:40:00,38.09,38.1,38.04,38.07,81452.0,37.2783,37.2881,37.2294,37.2588,81452.0
2023-07-31 13:45:00,38.06,38.09,38.05,38.08,77055.0,37.249,37.2783,37.2392,37.2686,77055.0
2023-07-31 13:50:00,38.08,38.09,38.05,38.08,78319.0,37.2686,37.2783,37.2392,37.2686,78319.0
2023-07-31 13:55:00,38.08,38.11,38.07,38.08,75797.0,37.2686,37.2979,37.2588,37.2686,75797.0
2023-07-31 14:00:00,38.09,38.15,38.08,38.15,55453.0,37.2783,37.3371,37.2686,37.3371,55453.0
2023-07-31 14:05:00,38.15,38.16,38.13,38.15,54629.0,37.3371,37.3468,37.3175,37.3371,54629.0
2023-07-31 14:10:00,38.15,38.16,38.12,38.13,76663.0,37.3371,37.3468,37.3077,37.3175,76663.0
2023-07-31 14:15:00,38.14,38.17,38.13,38.16,54865.0,37.3273,37.3566,37.3175,37.3468,54865.0
2023-07-31 14:20:00,38.16,38.18,38.11,38.12,112121.0,37.3468,37.3664,37.2979,37.3077,112121.0
2023-07-31 14:25:00,38.11,38.15,38.11,38.12,83776.0,37.2979,37.3371,37.2979,37.3077,83776.0
2023-07-31 14:30:00,38.12,38.15,38.11,38.14,56200.0,37.3077,37.3371,37.2979,37.3273,56200.0
2023-07-31 14:35:00,38.13,38.16,38.12,38.14,58501.0,37.3175,37.3468,37.3077,37.3273,58501.0
2023-07-31 14:40:00,38.15,38.17,38.14,38.16,41685.0,37.3371,37.3566,37.3273,37.3468,41685.0
2023-07-31 14:45:00,38.16,38.16,38.13,38.15,91134.0,37.3468,37.3468,37.3175,37.3371,91134.0
2023-07-31 14:50:00,38.15,38.16,38.14,38.15,62069.0,37.3371,37.3468,37.3273,37.3371,62069.0
2023-07-31 14:55:00,38.15,38.18,38.13,38.18,90581.0,37.3371,37.3664,37.3175,37.3664,90581.0
2023-07-31 15:00:00,38.18,38.18,38.12,38.16,143222.0,37.3664,37.3664,37.3077,37.3468,143222.0
2023-07-31 15:05:00,38.16,38.18,38.14,38.16,88655.0,37.3468,37.3664,37.3273,37.3468,88655.0
2023-07-31 15:10:00,38.15,38.19,38.14,38.19,54544.0,37.3371,37.3762,37.3273,37.3762,54544.0
2023-07-31 15:15:00,38.19,38.21,38.17,38.2,81924.0,37.3762,37.3958,37.3566,37.386,81924.0
2023-07-31 15:20:00,38.2,38.25,38.2,38.24,112335.0,37.386,37.4349,37.386,37.4251,112335.0
2023-07-31 15:25:00,38.24,38.27,38.22,38.27,175223.0,37.4251,37.4545,37.4056,37.4545,175223.0
2023-07-31 15:30:00,38.27,38.28,38.23,38.26,189757.0,37.4545,37.4643,37.4154,37.4447,189757.0
2023-07-31 15:35:00,38.26,38.28,38.23,38.24,200376.0,37.4447,37.4643,37.4154,37.4251,200376.0
2023-07-31 15:40:00,38.23,38.26,38.22,38.23,214456.0,37.4154,37.4447,37.4056,37.4154,214456.0
2023-07-31 15:45:00,38.23,38.25,38.14,38.18,232086.0,37.4154,37.4349,37.3273,37.3664,232086.0
2023-07-31 15:50:00,38.18,38.26,38.18,38.25,310133.0,37.3664,37.4447,37.3664,37.4349,310133.0
2023-07-31 15:55:00,38.25,38.37,38.23,38.37,847869.0,37.4349,37.5524,37.4154,37.5524,847869.0
2023-08-01 09:30:00,38.04,38.21,38.03,38.15,371487.0,37.2294,37.3958,37.2196,37.3371,371487.0
2023-08-01 09:35:00,38.14,38.36,38.13,38.22,210874.0,37.3273,37.5426,37.3175,37.4056,210874.0
2023-08-01 09:40:00,38.22,38.28,38.15,38.23,171401.0,37.4056,37.4643,37.3371,37.4154,171401.0
2023-08-01 09:45:00,38.24,38.25,38.15,38.24,139584.0,37.4251,37.4349,37.3371,37.4251,139584.0
2023-08-01 09:50:00,38.23,38.33,38.19,38.28,146899.0,37.4154,37.5132,37.3762,37.4643,146899.0
2023-08-01 09:55:00,38.28,38.3,38.16,38.22,145880.0,37.4643,37.4839,37.3468,37.4056,145880.0
2023-08-01 10:00:00,38.22,38.27,38.17,38.24,188529.0,37.4056,37.4545,37.3566,37.4251,188529.0
2023-08-01 10:05:00,38.24,38.27,38.19,38.2,87442.0,37.4251,37.4545,37.3762,37.386,87442.0
2023-08-01 10:10:00,38.2,38.24,38.13,38.14,206481.0,37.386,37.4251,37.3175,37.3273,206481.0
2023-08-01 10:15:00,38.13,38.2,38.07,38.15,122930.0,37.3175,37.386,37.2588,37.3371,122930.0
2023-08-01 10:20:00,38.15,38.15,38.05,38.08,80819.0,37.3371,37.3371,37.2392,37.2686,80819.0
2023-08-01 10:25:00,38.08,38.08,38.03,38.03,88555.0,37.2686,37.2686,37.2196,37.2196,88555.0
2023-08-01 10:30:00,38.03,38.03,37.98,37.98,139561.0,37.2196,37.2196,37.1707,37.1707,139561.0
2023-08-01 10:35:00,37.98,38.0,37.9,37.95,98628.0,37.1707,37.1903,37.0924,37.1413,98628.0
2023-08-01 10:40:00,37.94,37.99,37.93,37.95,86184.0,37.1315,37.1805,37.1218,37.1413,86184.0
2023-08-01 10:45:00,37.94,38.02,37.93,38.01,67825.0,37.1315,37.2098,37.1218,37.2,67825.0
2023-08-01 10:50:00,38.01,38.06,37.95,38.05,110059.0,37.2,37.249,37.1413,37.2392,110059.0
2023-08-01 10:55:00,38.05,38.08,38.01,38.03,80649.0,37.2392,37.2686,37.2,37.2196,80649.0
2023-08-01 11:00:00,38.03,38.11,38.03,38.11,66259.0,37.2196,37.2979,37.2196,37.2979,66259.0
2023-08-01 11:05:00,38.11,38.11,38.05,38.09,82732.0,37.2979,37.2979,37.2392,37.2783,82732.0
2023-08-01 11:10:00,38.09,38.11,38.03,38.03,50751.0,37.2783,37.2979,37.2196,37.2196,50751.0
2023-08-01 11:15:00,38.03,38.05,37.98,38.02,66613.0,37.2196,37.2392,37.1707,37.2098,66613.0
2023-08-01 11:20:00,38.02,38.04,38.0,38.02,45920.0,37.2098,37.2294,37.1903,37.2098,45920.0
2023-08-01 11:25:00,38.02,38.1,38.02,38.06,86028.0,37.2098,37.2881,37.2098,37.249,86028.0
2023-08-01 11:30:00,38.06,38.07,38.02,38.07,112608.0,37.249,37.2588,37.2098,37.2588,112608.0
2023-08-01 11:35:00,38.07,38.08,38.04,38.05,72799.0,37.2588,37.2686,37.2294,37.2392,72799.0
2023-08-01 11:40:00,38.05,38.12,38.03,38.08,120878.0,37.2392,37.3077,37.2196,37.2686,120878.0
2023-08-01 11:45:00,38.07,38.09,38.03,38.06,75972.0,37.2588,37.2783,37.2196,37.249,75972.0
2023-08-01 11:50:00,38.05,38.06,38.04,38.05,42988.0,37.2392,37.249,37.2294,37.2392,42988.0
2023-08-01 11:55:00,38.05,38.09,38.04,38.08,67932.0,37.2392,37.2783,37.2294,37.2686,67932.0
2023-08-01 12:00:00,38.09,38.09,38.05,38.05,56521.0,37.2783,37.2783,37.2392,37.2392,56521.0
2023-08-01 12:05:00,38.06,38.07,38.02,38.05,59946.0,37.249,37.2588,37.2098,37.2392,59946.0
2023-08-01 12:10:00,38.05,38.07,38.04,38.05,41468.0,37.2392,37.2588,37.2294,37.2392,41468.0
2023-08-01 12:15:00,38.05,38.1,38.04,38.08,46983.0,37.2392,37.2881,37.2294,37.2686,46983.0
2023-08-01 12:20:00,38.08,38.1,38.05,38.09,53593.0,37.2686,37.2881,37.2392,37.2783,53593.0
2023-08-01 12:25:00,38.09,38.1,38.08,38.09,42955.0,37.2783,37.2881,37.2686,37.2783,42955.0
2023-08-01 12:30:00,38.08,38.1,38.05,38.09,88630.0,37.2686,37.2881,37.2392,37.2783,88630.0
2023-08-01 12:35:00,38.09,38.16,38.09,38.16,127157.0,37.2783,37.3468,37.2783,37.3468,127157.0
2023-08-01 12:40:00,38.16,38.16,38.14,38.15,27879.0,37.3468,37.3468,37.3273,37.3371,27879.0
2023-08-01 12:45:00,38.15,38.15,38.09,38.1,77788.0,37.3371,37.3371,37.2783,37.2881,77788.0
2023-08-01 12:50:00,38.1,38.14,38.09,38.12,70839.0,37.2881,37.3273,37.2783,37.3077,70839.0
2023-08-01 12:55:00,38.12,38.13,38.1,38.11,42668.0,37.3077,37.3175,37.2881,37.2979,42668.0
2023-08-01 13:00:00,38.12,38.15,38.11,38.14,34885.0,37.3077,37.3371,37.2979,37.3273,34885.0
2023-08-01 13:05:00,38.15,38.15,38.12,38.12,34722.0,37.3371,37.3371,37.3077,37.3077,34722.0
2023-08-01 13:10:00,38.12,38.12,38.06,38.09,88103.0,37.3077,37.3077,37.249,37.2783,88103.0
2023-08-01 13:15:00,38.09,38.12,38.08,38.09,36742.0,37.2783,37.3077,37.2686,37.2783,36742.0
2023-08-01 13:20:00,38.1,38.14,38.09,38.14,39823.0,37.2881,37.3273,37.2783,37.3273,39823.0
2023-08-01 13:25:00,38.14,38.16,38.12,38.16,58744.0,37.3273,37.3468,37.3077,37.3468,58744.0
2023-08-01 13:30:00,38.16,38.16,38.14,38.16,99117.0,37.3468,37.3468,37.3273,37.3468,99117.0
2023-08-01 13:35:00,38.16,38.16,38.12,38.13,92251.0,37.3468,37.3468,37.3077,37.3175,92251.0
2023-08-01 13:40:00,38.13,38.14,38.1,38.11,51997.0,37.3175,37.3273,37.2881,37.2979,51997.0
2023-08-01 13:45:00,38.1,38.1,38.06,38.06,88170.0,37.2881,37.2881,37.249,37.249,88170.0
2023-08-01 13:50:00,38.07,38.08,38.05,38.07,49279.0,37.2588,37.2686,37.2392,37.2588,49279.0
2023-08-01 13:55:00,38.07,38.09,38.06,38.08,39123.0,37.2588,37.2783,37.249,37.2686,39123.0
2023-08-01 14:00:00,38.08,38.1,38.07,38.08,34346.0,37.2686,37.2881,37.2588,37.2686,34346.0
2023-08-01 14:05:00,38.09,38.11,38.08,38.09,40822.0,37.2783,37.2979,37.2686,37.2783,40822.0
2023-08-01 14:10:00,38.09,38.1,38.08,38.09,46304.0,37.2783,37.2881,37.2686,37.2783,46304.0
2023-08-01 14:15:00,38.09,38.11,38.07,38.08,99780.0,37.2783,37.2979,37.2588,37.2686,99780.0
2023-08-01 14:20:00,38.09,38.09,38.06,38.07,65597.0,37.2783,37.2783,37.249,37.2588,65597.0
2023-08-01 14:25:00,38.07,38.08,38.03,38.08,108646.0,37.2588,37.2686,37.2196,37.2686,108646.0
2023-08-01 14:30:00,38.08,38.09,38.02,38.04,102462.0,37.2686,37.2783,37.2098,37.2294,102462.0
2023-08-01 14:35:00,38.04,38.05,38.02,38.04,47716.0,37.2294,37.2392,37.2098,37.2294,47716.0
2023-08-01 14:40:00,38.04,38.05,38.01,38.02,67497.0,37.2294,37.2392,37.2,37.2098,67497.0
2023-08-01 14:45:00,38.02,38.06,38.02,38.04,92479.0,37.2098,37.249,37.2098,37.2294,92479.0
2023-08-01 14:50:00,38.04,38.04,38.0,38.02,48458.0,37.2294,37.2294,37.1903,37.2098,48458.0
2023-08-01 14:55:00,38.02,38.06,38.0,38.05,68154.0,37.2098,37.249,37.1903,37.2392,68154.0
2023-08-01 15:00:00,38.05,38.1,38.04,38.09,60362.0,37.2392,37.2881,37.2294,37.2783,60362.0
2023-08-01 15:05:00,38.1,38.11,38.07,38.08,102515.0,37.2881,37.2979,37.2588,37.2686,102515.0
2023-08-01 15:10:00,38.08,38.08,38.05,38.06,62210.0,37.2686,37.2686,37.2392,37.249,62210.0
2023-08-01 15:15:00,38.07,38.08,38.04,38.07,82779.0,37.2588,37.2686,37.2294,37.2588,82779.0
2023-08-01 15:20:00,38.07,38.11,38.06,38.09,89342.0,37.2588,37.2979,37.249,37.2783,89342.0
2023-08-01 15:25:00,38.09,38.1,38.06,38.09,88616.0,37.2783,37.2881,37.249,37.2783,88616.0
2023-08-01 15:30:00,38.09,38.17,38.08,38.17,176587.0,37.2783,37.3566,37.2686,37.3566,176587.0
2023-08-01 15:35:00,38.16,38.17,38.09,38.11,157405.0,37.3468,37.3566,37.2783,37.2979,157405.0
2023-08-01 15:40:00,38.11,38.12,38.08,38.09,145179.0,37.2979,37.3077,37.2686,37.2783,145179.0
2023-08-01 15:45:00,38.09,38.15,38.08,38.15,149758.0,37.2783,37.3371,37.2686,37.3371,149758.0
2023-08-01 15:50:00,38.15,38.19,38.14,38.15,242578.0,37.3371,37.3762,37.3273,37.3371,242578.0
2023-08-01 15:55:00,38.15,38.15,38.07,38.12,797107.0,37.3371,37.3371,37.2588,37.3077,797107.0
2023-08-02 09:30:00,37.63,37.83,37.6,37.73,357600.0,36.8281,37.0239,36.7988,36.926,357600.0
2023-08-02 09:35:00,37.73,37.81,37.66,37.74,116547.0,36.926,37.0043,36.8575,36.9358,116547.0
2023-08-02 09:40:00,37.74,37.8,37.61,37.75,260505.0,36.9358,36.9945,36.8086,36.9456,260505.0
2023-08-02 09:45:00,37.75,37.8,37.69,37.79,122390.0,36.9456,36.9945,36.8869,36.9847,122390.0
2023-08-02 09:50:00,37.79,37.81,37.72,37.76,102385.0,36.9847,37.0043,36.9162,36.9554,102385.0
2023-08-02 09:55:00,37.76,37.76,37.71,37.72,90187.0,36.9554,36.9554,36.9064,36.9162,90187.0
2023-08-02 10:00:00,37.73,37.76,37.69,37.73,154571.0,36.926,36.9554,36.8869,36.926,154571.0
2023-08-02 10:05:00,37.73,37.73,37.64,37.65,149544.0,36.926,36.926,36.8379,36.8477,149544.0
2023-08-02 10:10:00,37.65,37.71,37.64,37.65,243893.0,36.8477,36.9064,36.8379,36.8477,243893.0
2023-08-02 10:15:00,37.64,37.64,37.45,37.45,308178.0,36.8379,36.8379,36.652,36.652,308178.0
2023-08-02 10:20:00,37.47,37.52,37.46,37.48,164545.0,36.6716,36.7205,36.6618,36.6813,164545.0
2023-08-02 10:25:00,37.48,37.58,37.48,37.51,307411.0,36.6813,36.7792,36.6813,36.7107,307411.0
2023-08-02 10:30:00,37.52,37.66,37.51,37.6,267483.0,36.7205,36.8575,36.7107,36.7988,267483.0
2023-08-02 10:35:00,37.59,37.6,37.51,37.51,95016.0,36.789,36.7988,36.7107,36.7107,95016.0
2023-08-02 10:40:00,37.51,37.57,37.48,37.49,110139.0,36.7107,36.7694,36.6813,36.6911,110139.0
2023-08-02 10:45:00,37.5,37.55,37.43,37.44,172720.0,36.7009,36.7498,36.6324,36.6422,172720.0
2023-08-02 10:50:00,37.43,37.48,37.42,37.43,189847.0,36.6324,36.6813,36.6226,36.6324,189847.0
2023-08-02 10:55:00,37.43,37.44,37.36,37.42,101113.0,36.6324,36.6422,36.5639,36.6226,101113.0
2023-08-02 11:00:00,37.42,37.45,37.33,37.39,193938.0,36.6226,36.652,36.5345,36.5933,193938.0
2023-08-02 11:05:00,37.39,37.4,37.3,37.34,122865.0,36.5933,36.603,36.5052,36.5443,122865.0
2023-08-02 11:10:00,37.33,37.37,37.3,37.34,259385.0,36.5345,36.5737,36.5052,36.5443,259385.0
2023-08-02 11:15:00,37.33,37.35,37.26,37.27,123906.0,36.5345,36.5541,36.466,36.4758,123906.0
2023-08-02 11:20:00,37.26,37.37,37.26,37.35,190020.0,36.466,36.5737,36.466,36.5541,190020.0
2023-08-02 11:25:00,37.35,37.41,37.35,37.39,123806.0,36.5541,36.6128,36.5541,36.5933,123806.0
2023-08-02 11:30:00,37.39,37.45,37.35,37.45,159670.0,36.5933,36.652,36.5541,36.652,159670.0
2023-08-02 11:35:00,37.44,37.46,37.41,37.45,107655.0,36.6422,36.6618,36.6128,36.652,107655.0
2023-08-02 11:40:00,37.45,37.51,37.45,37.48,379286.0,36.652,36.7107,36.652,36.6813,379286.0
2023-08-02 11:45:00,37.49,37.59,37.46,37.49,620149.0,36.6911,36.789,36.6618,36.6911,620149.0
2023-08-02 11:50:00,37.49,37.56,37.48,37.5,125267.0,36.6911,36.7596,36.6813,36.7009,125267.0
2023-08-02 11:55:00,37.5,37.55,37.49,37.55,81490.0,36.7009,36.7498,36.6911,36.7498,81490.0
2023-08-02 12:00:00,37.55,37.55,37.5,37.5,143450.0,36.7498,36.7498,36.7009,36.7009,143450.0
2023-08-02 12:05:00,37.51,37.52,37.44,37.45,96564.0,36.7107,36.7205,36.6422,36.652,96564.0
2023-08-02 12:10:00,37.45,37.51,37.44,37.5,93770.0,36.652,36.7107,36.6422,36.7009,93770.0
2023-08-02 12:15:00,37.5,37.52,37.45,37.51,78188.0,36.7009,36.7205,36.652,36.7107,78188.0
2023-08-02 12:20:00,37.51,37.51,37.46,37.5,51303.0,36.7107,36.7107,36.6618,36.7009,51303.0
2023-08-02 12:25:00,37.49,37.54,37.45,37.47,74080.0,36.6911,36.7401,36.652,36.6716,74080.0
2023-08-02 12:30:00,37.48,37.52,37.46,37.51,58404.0,36.6813,36.7205,36.6618,36.7107,58404.0
2023-08-02 12:35:00,37.5,37.59,37.49,37.59,82976.0,36.7009,36.789,36.6911,36.789,82976.0
2023-08-02 12:40:00,37.59,37.59,37.52,37.55,36892.0,36.789,36.789,36.7205,36.7498,36892.0
2023-08-02 12:45:00,37.56,37.58,37.53,37.53,41259.0,36.7596,36.7792,36.7303,36.7303,41259.0
2023-08-02 12:50:00,37.53,37.53,37.43,37.48,37953.0,36.7303,36.7303,36.6324,36.6813,37953.0
2023-08-02 12:55:00,37.48,37.52,37.47,37.51,45240.0,36.6813,36.7205,36.6716,36.7107,45240.0
2023-08-02 13:00:00,37.51,37.56,37.51,37.54,48875.0,36.7107,36.7596,36.7107,36.7401,48875.0
2023-08-02 13:05:00,37.54,37.55,37.49,37.51,87840.0,36.7401,36.7498,36.6911,36.7107,87840.0
2023-08-02 13:10:00,37.51,37.55,37.5,37.53,56756.0,36.7107,36.7498,36.7009,36.7303,56756.0
2023-08-02 13:15:00,37.53,37.54,37.51,37.54,54175.0,36.7303,36.7401,36.7107,36.7401,54175.0
2023-08-02 13:20:00,37.54,37.54,37.5,37.51,54167.0,36.7401,36.7401,36.7009,36.7107,54167.0
2023-08-02 13:25:00,37.51,37.56,37.51,37.56,62610.0,36.7107,36.7596,36.7107,36.7596,62610.0
2023-08-02 13:30:00,37.56,37.59,37.55,37.57,70061.0,36.7596,36.789,36.7498,36.7694,70061.0
2023-08-02 13:35:00,37.57,37.58,37.53,37.55,64431.0,36.7694,36.7792,36.7303,36.7498,64431.0
2023-08-02 13:40:00,37.56,37.56,37.52,37.55,81273.0,36.7596,36.7596,36.7205,36.7498,81273.0
2023-08-02 13:45:00,37.55,37.58,37.54,37.54,54354.0,36.7498,36.7792,36.7401,36.7401,54354.0
2023-08-02 13:50:00,37.55,37.55,37.52,37.52,29863.0,36.7498,36.7498,36.7205,36.7205,29863.0
2023-08-02 13:55:00,37.52,37.53,37.5,37.5,55027.0,36.7205,36.7303,36.7009,36.7009,55027.0
2023-08-02 14:00:00,37.5,37.51,37.47,37.5,60260.0,36.7009,36.7107,36.6716,36.7009,60260.0
2023-08-02 14:05:00,37.5,37.5,37.47,37.48,50351.0,36.7009,36.7009,36.6716,36.6813,50351.0
2023-08-02 14:10:00,37.48,37.5,37.47,37.48,58861.0,36.6813,36.7009,36.6716,36.6813,58861.0
2023-08-02 14:15:00,37.49,37.52,37.48,37.5,72668.0,36.6911,36.7205,36.6813,36.7009,72668.0
2023-08-02 14:20:00,37.5,37.51,37.48,37.49,37346.0,36.7009,36.7107,36.6813,36.6911,37346.0
2023-08-02 14:25:00,37.5,37.51,37.48,37.51,69011.0,36.7009,36.7107,36.6813,36.7107,69011.0
2023-08-02 14:30:00,37.51,37.54,37.5,37.52,76146.0,36.7107,36.7401,36.7009,36.7205,76146.0
2023-08-02 14:35:00,37.52,37.54,37.5,37.53,41556.0,36.7205,36.7401,36.7009,36.7303,41556.0
2023-08-02 14:40:00,37.53,37.54,37.49,37.5,67687.0,36.7303,36.7401,36.6911,36.7009,67687.0
2023-08-02 14:45:00,37.49,37.52,37.48,37.5,61078.0,36.6911,36.7205,36.6813,36.7009,61078.0
2023-08-02 14:50:00,37.5,37.52,37.45,37.46,143439.0,36.7009,36.7205,36.652,36.6618,143439.0
2023-08-02 14:55:00,37.46,37.47,37.44,37.45,97057.0,36.6618,36.6716,36.6422,36.652,97057.0
2023-08-02 15:00:00,37.46,37.49,37.46,37.48,82420.0,36.6618,36.6911,36.6618,36.6813,82420.0
2023-08-02 15:05:00,37.48,37.5,37.46,37.46,71478.0,36.6813,36.7009,36.6618,36.6618,71478.0
2023-08-02 15:10:00,37.46,37.49,37.4,37.41,164295.0,36.6618,36.6911,36.603,36.6128,164295.0
2023-08-02 15:15:00,37.41,37.43,37.39,37.42,153430.0,36.6128,36.6324,36.5933,36.6226,153430.0
2023-08-02 15:20:00,37.41,37.42,37.39,37.41,129328.0,36.6128,36.6226,36.5933,36.6128,129328.0
2023-08-02 15:25:00,37.41,37.41,37.34,37.37,197818.0,36.6128,36.6128,36.5443,36.5737,197818.0
2023-08-02 15:30:00,37.37,37.43,37.36,37.41,228107.0,36.5737,36.6324,36.5639,36.6128,228107.0
2023-08-02 15:35:00,37.41,37.45,37.4,37.45,191696.0,36.6128,36.652,36.603,36.652,191696.0
2023-08-02 15:40:00,37.45,37.46,37.4,37.41,275425.0,36.652,36.6618,36.603,36.6128,275425.0
2023-08-02 15:45:00,37.42,37.48,37.39,37.45,305923.0,36.6226,36.6813,36.5933,36.652,305923.0
2023-08-02 15:50:00,37.45,37.47,37.42,37.44,458197.0,36.652,36.6716,36.6226,36.6422,458197.0
2023-08-02 15:55:00,37.43,37.49,37.37,37.39,1248791.0,36.6324,36.6911,36.5737,36.5933,1248791.0
2023-08-03 09:30:00,37.19,37.19,36.83,37.06,379156.0,36.3975,36.3975,36.0452,36.2703,379156.0
2023-08-03 09:35:00,37.06,37.15,36.9,36.91,164730.0,36.2703,36.3584,36.1137,36.1235,164730.0
2023-08-03 09:40:00,36.91,36.91,36.76,36.8,169904.0,36.1235,36.1235,35.9767,36.0158,169904.0
2023-08-03 09:45:00,36.8,36.94,36.76,36.89,150989.0,36.0158,36.1528,35.9767,36.1039,150989.0
2023-08-03 09:50:00,36.89,36.94,36.84,36.88,147021.0,36.1039,36.1528,36.055,36.0941,147021.0
2023-08-03 09:55:00,36.88,36.94,36.83,36.83,110949.0,36.0941,36.1528,36.0452,36.0452,110949.0
2023-08-03 10:00:00,36.83,36.88,36.8,36.82,92758.0,36.0452,36.0941,36.0158,36.0354,92758.0
2023-08-03 10:05:00,36.82,36.86,36.73,36.76,154703.0,36.0354,36.0746,35.9473,35.9767,154703.0
2023-08-03 10:10:00,36.76,36.84,36.73,36.75,137479.0,35.9767,36.055,35.9473,35.9669,137479.0
2023-08-03 10:15:00,36.74,36.8,36.7,36.76,145362.0,35.9571,36.0158,35.918,35.9767,145362.0
2023-08-03 10:20:00,36.77,36.8,36.66,36.68,154930.0,35.9865,36.0158,35.8788,35.8984,154930.0
2023-08-03 10:25:00,36.68,36.73,36.65,36.66,108020.0,35.8984,35.9473,35.869,35.8788,108020.0
2023-08-03 10:30:00,36.65,36.77,36.63,36.75,64772.0,35.869,35.9865,35.8495,35.9669,64772.0
2023-08-03 10:35:00,36.75,36.76,36.66,36.67,64166.0,35.9669,35.9767,35.8788,35.8886,64166.0
2023-08-03 10:40:00,36.67,36.75,36.65,36.75,74628.0,35.8886,35.9669,35.869,35.9669,74628.0
2023-08-03 10:45:00,36.75,36.82,36.72,36.8,132320.0,35.9669,36.0354,35.9375,36.0158,132320.0
2023-08-03 10:50:00,36.8,36.8,36.73,36.74,72932.0,36.0158,36.0158,35.9473,35.9571,72932.0
2023-08-03 10:55:00,36.74,36.78,36.71,36.77,73379.0,35.9571,35.9963,35.9277,35.9865,73379.0
2023-08-03 11:00:00,36.76,36.84,36.72,36.81,82081.0,35.9767,36.055,35.9375,36.0256,82081.0
2023-08-03 11:05:00,36.82,36.86,36.8,36.8,76643.0,36.0354,36.0746,36.0158,36.0158,76643.0
2023-08-03 11:10:00,36.8,36.82,36.76,36.8,70425.0,36.0158,36.0354,35.9767,36.0158,70425.0
2023-08-03 11:15:00,36.8,36.86,36.79,36.84,65195.0,36.0158,36.0746,36.006,36.055,65195.0
2023-08-03 11:20:00,36.85,36.94,36.84,36.9,84723.0,36.0648,36.1528,36.055,36.1137,84723.0
2023-08-03 11:25:00,36.91,36.92,36.88,36.89,140527.0,36.1235,36.1333,36.0941,36.1039,140527.0
2023-08-03 11:30:00,36.89,36.98,36.87,36.92,209605.0,36.1039,36.192,36.0843,36.1333,209605.0
2023-08-03 11:35:00,36.91,36.93,36.86,36.88,88405.0,36.1235,36.1431,36.0746,36.0941,88405.0
2023-08-03 11:40:00,36.88,36.91,36.85,36.9,103114.0,36.0941,36.1235,36.0648,36.1137,103114.0
2023-08-03 11:45:00,36.89,36.9,36.86,36.87,95128.0,36.1039,36.1137,36.0746,36.0843,95128.0
2023-08-03 11:50:00,36.88,36.94,36.85,36.94,119072.0,36.0941,36.1528,36.0648,36.1528,119072.0
2023-08-03 11:55:00,36.94,36.98,36.91,36.98,160016.0,36.1528,36.192,36.1235,36.192,160016.0
2023-08-03 12:00:00,36.97,36.97,36.89,36.91,108048.0,36.1822,36.1822,36.1039,36.1235,108048.0
2023-08-03 12:05:00,36.92,37.0,36.92,36.97,62829.0,36.1333,36.2116,36.1333,36.1822,62829.0
2023-08-03 12:10:00,36.97,36.99,36.95,36.97,54663.0,36.1822,36.2018,36.1626,36.1822,54663.0
2023-08-03 12:15:00,36.97,37.04,36.96,37.04,133475.0,36.1822,36.2507,36.1724,36.2507,133475.0
2023-08-03 12:20:00,37.04,37.06,36.99,37.0,100312.0,36.2507,36.2703,36.2018,36.2116,100312.0
2023-08-03 12:25:00,37.0,37.0,36.97,36.98,47860.0,36.2116,36.2116,36.1822,36.192,47860.0
2023-08-03 12:30:00,36.98,37.03,36.98,37.0,75756.0,36.192,36.2409,36.192,36.2116,75756.0
2023-08-03 12:35:00,37.0,37.02,36.98,37.0,65763.0,36.2116,36.2311,36.192,36.2116,65763.0
2023-08-03 12:40:00,37.01,37.06,37.0,37.05,100928.0,36.2214,36.2703,36.2116,36.2605,100928.0
2023-08-03 12:45:00,37.05,37.09,37.04,37.09,58848.0,36.2605,36.2997,36.2507,36.2997,58848.0
2023-08-03 12:50:00,37.09,37.11,37.07,37.09,63934.0,36.2997,36.3192,36.2801,36.2997,63934.0
2023-08-03 12:55:00,37.09,37.1,37.07,37.09,49631.0,36.2997,36.3094,36.2801,36.2997,49631.0
2023-08-03 13:00:00,37.09,37.16,37.08,37.12,117689.0,36.2997,36.3682,36.2899,36.329,117689.0
2023-08-03 13:05:00,37.12,37.12,37.06,37.09,90444.0,36.329,36.329,36.2703,36.2997,90444.0
2023-08-03 13:10:00,37.09,37.12,37.07,37.09,64178.0,36.2997,36.329,36.2801,36.2997,64178.0
2023-08-03 13:15:00,37.09,37.11,37.07,37.11,49991.0,36.2997,36.3192,36.2801,36.3192,49991.0
2023-08-03 13:20:00,37.11,37.14,37.1,37.13,79205.0,36.3192,36.3486,36.3094,36.3388,79205.0
2023-08-03 13:25:00,37.13,37.15,37.11,37.13,101012.0,36.3388,36.3584,36.3192,36.3388,101012.0
2023-08-03 13:30:00,37.14,37.15,37.07,37.09,82082.0,36.3486,36.3584,36.2801,36.2997,82082.0
2023-08-03 13:35:00,37.08,37.11,37.06,37.09,74998.0,36.2899,36.3192,36.2703,36.2997,74998.0
2023-08-03 13:40:00,37.09,37.09,37.04,37.05,53673.0,36.2997,36.2997,36.2507,36.2605,53673.0
2023-08-03 13:45:00,37.05,37.09,37.03,37.08,67005.0,36.2605,36.2997,36.2409,36.2899,67005.0
2023-08-03 13:50:00,37.07,37.08,37.02,37.02,77309.0,36.2801,36.2899,36.2311,36.2311,77309.0
2023-08-03 13:55:00,37.02,37.03,36.95,36.99,96243.0,36.2311,36.2409,36.1626,36.2018,96243.0
2023-08-03 14:00:00,36.99,37.02,36.96,37.01,89685.0,36.2018,36.2311,36.1724,36.2214,89685.0
2023-08-03 14:05:00,37.01,37.03,36.99,36.99,55668.0,36.2214,36.2409,36.2018,36.2018,55668.0
2023-08-03 14:10:00,37.0,37.02,36.98,36.99,62927.0,36.2116,36.2311,36.192,36.2018,62927.0
2023-08-03 14:15:00,37.0,37.0,36.96,37.0,96117.0,36.2116,36.2116,36.1724,36.2116,96117.0
2023-08-03 14:20:00,36.99,37.01,36.98,37.01,48937.0,36.2018,36.2214,36.192,36.2214,48937.0
2023-08-03 14:25:00,37.01,37.02,36.96,36.99,81278.0,36.2214,36.2311,36.1724,36.2018,81278.0
2023-08-03 14:30:00,36.98,36.99,36.96,36.97,79218.0,36.192,36.2018,36.1724,36.1822,79218.0
2023-08-03 14:35:00,36.97,37.01,36.92,37.01,71947.0,36.1822,36.2214,36.1333,36.2214,71947.0
2023-08-03 14:40:00,37.01,37.03,36.98,37.01,127661.0,36.2214,36.2409,36.192,36.2214,127661.0
2023-08-03 14:45:00,37.0,37.02,36.99,37.01,106552.0,36.2116,36.2311,36.2018,36.2214,106552.0
2023-08-03 14:50:00,37.02,37.05,37.01,37.05,85165.0,36.2311,36.2605,36.2214,36.2605,85165.0
2023-08-03 14:55:00,37.06,37.06,37.02,37.05,58531.0,36.2703,36.2703,36.2311,36.2605,58531.0
2023-08-03 15:00:00,37.05,37.08,37.04,37.05,85073.0,36.2605,36.2899,36.2507,36.2605,85073.0
2023-08-03 15:05:00,37.05,37.07,37.02,37.04,100133.0,36.2605,36.2801,36.2311,36.2507,100133.0
2023-08-03 15:10:00,37.05,37.05,36.96,37.0,97651.0,36.2605,36.2605,36.1724,36.2116,97651.0
2023-08-03 15:15:00,37.0,37.04,36.98,37.02,92688.0,36.2116,36.2507,36.192,36.2311,92688.0
2023-08-03 15:20:00,37.02,37.05,37.01,37.04,109851.0,36.2311,36.2605,36.2214,36.2507,109851.0
2023-08-03 15:25:00,37.04,37.06,37.02,37.05,98138.0,36.2507,36.2703,36.2311,36.2605,98138.0
2023-08-03 15:30:00,37.05,37.06,37.02,37.04,156194.0,36.2605,36.2703,36.2311,36.2507,156194.0
2023-08-03 15:35:00,37.04,37.05,37.01,37.04,152937.0,36.2507,36.2605,36.2214,36.2507,152937.0
2023-08-03 15:40:00,37.04,37.08,37.02,37.08,222456.0,36.2507,36.2899,36.2311,36.2899,222456.0
2023-08-03 15:45:00,37.07,37.08,37.02,37.02,281994.0,36.2801,36.2899,36.2311,36.2311,281994.0
2023-08-03 15:50:00,37.02,37.06,36.98,36.99,691746.0,36.2311,36.2703,36.192,36.2018,691746.0
2023-08-03 15:55:00,36.99,36.99,36.87,36.91,1933458.0,36.2018,36.2018,36.0843,36.1235,1933458.0
2023-08-04 09:30:00,36.85,37.09,36.68,36.83,325252.0,36.0648,36.2997,35.8984,36.0452,325252.0
2023-08-04 09:35:00,36.83,36.85,36.48,36.51,259475.0,36.0452,36.0648,35.7026,35.732,259475.0
2023-08-04 09:40:00,36.51,36.74,36.5,36.73,191335.0,35.732,35.9571,35.7222,35.9473,191335.0
2023-08-04 09:45:00,36.73,36.88,36.71,36.86,194391.0,35.9473,36.0941,35.9277,36.0746,194391.0
2023-08-04 09:50:00,36.86,36.98,36.76,36.96,241499.0,36.0746,36.192,35.9767,36.1724,241499.0
2023-08-04 09:55:00,36.97,37.03,36.89,37.01,237061.0,36.1822,36.2409,36.1039,36.2214,237061.0
2023-08-04 10:00:00,37.01,37.05,36.87,36.93,193520.0,36.2214,36.2605,36.0843,36.1431,193520.0
2023-08-04 10:05:00,36.93,36.94,36.8,36.86,84976.0,36.1431,36.1528,36.0158,36.0746,84976.0
2023-08-04 10:10:00,36.88,36.94,36.86,36.93,78987.0,36.0941,36.1528,36.0746,36.1431,78987.0
2023-08-04 10:15:00,36.93,37.04,36.93,37.01,120350.0,36.1431,36.2507,36.1431,36.2214,120350.0
2023-08-04 10:20:00,37.01,37.05,36.98,37.02,62080.0,36.2214,36.2605,36.192,36.2311,62080.0
2023-08-04 10:25:00,37.02,37.07,36.95,37.04,118692.0,36.2311,36.2801,36.1626,36.2507,118692.0
2023-08-04 10:30:00,37.04,37.07,37.01,37.01,157535.0,36.2507,36.2801,36.2214,36.2214,157535.0
2023-08-04 10:35:00,37.01,37.03,36.96,36.98,75798.0,36.2214,36.2409,36.1724,36.192,75798.0
2023-08-04 10:40:00,36.98,37.02,36.95,37.01,60413.0,36.192,36.2311,36.1626,36.2214,60413.0
2023-08-04 10:45:00,37.01,37.02,36.96,37.02,75447.0,36.2214,36.2311,36.1724,36.2311,75447.0
2023-08-04 10:50:00,37.02,37.02,36.95,36.96,98499.0,36.2311,36.2311,36.1626,36.1724,98499.0
2023-08-04 10:55:00,36.95,37.05,36.95,37.05,85698.0,36.1626,36.2605,36.1626,36.2605,85698.0
2023-08-04 11:00:00,37.05,37.06,36.93,36.97,84867.0,36.2605,36.2703,36.1431,36.1822,84867.0
2023-08-04 11:05:00,36.97,37.03,36.92,36.93,80022.0,36.1822,36.2409,36.1333,36.1431,80022.0
2023-08-04 11:10:00,36.93,36.98,36.92,36.98,46984.0,36.1431,36.192,36.1333,36.192,46984.0
2023-08-04 11:15:00,36.98,36.99,36.91,36.91,79668.0,36.192,36.2018,36.1235,36.1235,79668.0
2023-08-04 11:20:00,36.91,36.97,36.9,36.97,44906.0,36.1235,36.1822,36.1137,36.1822,44906.0
2023-08-04 11:25:00,36.98,37.0,36.95,36.99,61353.0,36.192,36.2116,36.1626,36.2018,61353.0
2023-08-04 11:30:00,36.98,37.01,36.97,36.98,84819.0,36.192,36.2214,36.1822,36.192,84819.0
2023-08-04 11:35:00,36.98,36.99,36.95,36.95,95858.0,36.192,36.2018,36.1626,36.1626,95858.0
2023-08-04 11:40:00,36.95,36.95,36.9,36.95,81668.0,36.1626,36.1626,36.1137,36.1626,81668.0
2023-08-04 11:45:00,36.95,36.99,36.91,36.94,96484.0,36.1626,36.2018,36.1235,36.1528,96484.0
2023-08-04 11:50:00,36.94,36.97,36.92,36.97,57059.0,36.1528,36.1822,36.1333,36.1822,57059.0
2023-08-04 11:55:00,36.97,36.99,36.93,36.95,125758.0,36.1822,36.2018,36.1431,36.1626,125758.0
2023-08-04 12:00:00,36.95,37.0,36.95,37.0,39579.0,36.1626,36.2116,36.1626,36.2116,39579.0
2023-08-04 12:05:00,37.0,37.02,36.9,36.91,62006.0,36.2116,36.2311,36.1137,36.1235,62006.0
2023-08-04 12:10:00,36.91,36.95,36.9,36.93,87341.0,36.1235,36.1626,36.1137,36.1431,87341.0
2023-08-04 12:15:00,36.93,36.96,36.91,36.95,75603.0,36.1431,36.1724,36.1235,36.1626,75603.0
2023-08-04 12:20:00,36.95,36.96,36.88,36.91,137933.0,36.1626,36.1724,36.0941,36.1235,137933.0
2023-08-04 12:25:00,36.91,36.96,36.9,36.91,116418.0,36.1235,36.1724,36.1137,36.1235,116418.0
2023-08-04 12:30:00,36.91,36.93,36.89,36.93,42771.0,36.1235,36.1431,36.1039,36.1431,42771.0
2023-08-04 12:35:00,36.93,36.93,36.84,36.9,120433.0,36.1431,36.1431,36.055,36.1137,120433.0
2023-08-04 12:40:00,36.9,36.94,36.87,36.94,90690.0,36.1137,36.1528,36.0843,36.1528,90690.0
2023-08-04 12:45:00,36.94,36.96,36.92,36.95,36850.0,36.1528,36.1724,36.1333,36.1626,36850.0
2023-08-04 12:50:00,36.95,36.98,36.94,36.98,44855.0,36.1626,36.192,36.1528,36.192,44855.0
2023-08-04 12:55:00,36.97,36.98,36.91,36.95,57301.0,36.1822,36.192,36.1235,36.1626,57301.0
2023-08-04 13:00:00,36.95,36.96,36.93,36.95,59271.0,36.1626,36.1724,36.1431,36.1626,59271.0
2023-08-04 13:05:00,36.95,36.96,36.89,36.91,65640.0,36.1626,36.1724,36.1039,36.1235,65640.0
2023-08-04 13:10:00,36.91,36.91,36.88,36.91,63512.0,36.1235,36.1235,36.0941,36.1235,63512.0
2023-08-04 13:15:00,36.9,36.94,36.89,36.93,55460.0,36.1137,36.1528,36.1039,36.1431,55460.0
2023-08-04 13:20:00,36.92,36.99,36.92,36.97,66327.0,36.1333,36.2018,36.1333,36.1822,66327.0
2023-08-04 13:25:00,36.97,36.97,36.9,36.94,72196.0,36.1822,36.1822,36.1137,36.1528,72196.0
2023-08-04 13:30:00,36.94,36.96,36.91,36.94,66010.0,36.1528,36.1724,36.1235,36.1528,66010.0
2023-08-04 13:35:00,36.93,36.94,36.89,36.91,73923.0,36.1431,36.1528,36.1039,36.1235,73923.0
2023-08-04 13:40:00,36.91,36.92,36.86,36.87,102555.0,36.1235,36.1333,36.0746,36.0843,102555.0
2023-08-04 13:45:00,36.87,36.92,36.86,36.89,59253.0,36.0843,36.1333,36.0746,36.1039,59253.0
2023-08-04 13:50:00,36.89,36.93,36.85,36.93,93476.0,36.1039,36.1431,36.0648,36.1431,93476.0
2023-08-04 13:55:00,36.93,36.96,36.89,36.91,131153.0,36.1431,36.1724,36.1039,36.1235,131153.0
2023-08-04 14:00:00,36.91,36.92,36.84,36.85,155596.0,36.1235,36.1333,36.055,36.0648,155596.0
2023-08-04 14:05:00,36.84,36.87,36.79,36.82,148350.0,36.055,36.0843,36.006,36.0354,148350.0
2023-08-04 14:10:00,36.81,36.85,36.78,36.82,49524.0,36.0256,36.0648,35.9963,36.0354,49524.0
2023-08-04 14:15:00,36.81,36.82,36.71,36.73,76504.0,36.0256,36.0354,35.9277,35.9473,76504.0
2023-08-04 14:20:00,36.73,36.73,36.6,36.6,203184.0,35.9473,35.9473,35.8201,35.8201,203184.0
2023-08-04 14:25:00,36.6,36.67,36.56,36.62,232121.0,35.8201,35.8886,35.7809,35.8397,232121.0
2023-08-04 14:30:00,36.62,36.64,36.55,36.58,126231.0,35.8397,35.8592,35.7712,35.8005,126231.0
2023-08-04 14:35:00,36.57,36.57,36.49,36.5,109738.0,35.7907,35.7907,35.7124,35.7222,109738.0
2023-08-04 14:40:00,36.5,36.56,36.49,36.53,112426.0,35.7222,35.7809,35.7124,35.7516,112426.0
2023-08-04 14:45:00,36.53,36.53,36.42,36.43,156044.0,35.7516,35.7516,35.6439,35.6537,156044.0
2023-08-04 14:50:00,36.43,36.51,36.41,36.41,84880.0,35.6537,35.732,35.6341,35.6341,84880.0
2023-08-04 14:55:00,36.41,36.49,36.38,36.45,150679.0,35.6341,35.7124,35.6048,35.6733,150679.0
2023-08-04 15:00:00,36.45,36.5,36.41,36.43,88287.0,35.6733,35.7222,35.6341,35.6537,88287.0
2023-08-04 15:05:00,36.43,36.43,36.37,36.38,100991.0,35.6537,35.6537,35.595,35.6048,100991.0
2023-08-04 15:10:00,36.39,36.46,36.38,36.46,119430.0,35.6146,35.6831,35.6048,35.6831,119430.0
2023-08-04 15:15:00,36.46,36.51,36.45,36.45,82654.0,35.6831,35.732,35.6733,35.6733,82654.0
2023-08-04 15:20:00,36.45,36.5,36.44,36.48,103825.0,35.6733,35.7222,35.6635,35.7026,103825.0
2023-08-04 15:25:00,36.48,36.54,36.47,36.54,123830.0,35.7026,35.7614,35.6929,35.7614,123830.0
2023-08-04 15:30:00,36.54,36.57,36.52,36.52,111361.0,35.7614,35.7907,35.7418,35.7418,111361.0
2023-08-04 15:35:00,36.52,36.56,36.48,36.49,110414.0,35.7418,35.7809,35.7026,35.7124,110414.0
2023-08-04 15:40:00,36.49,36.52,36.45,36.46,163366.0,35.7124,35.7418,35.6733,35.6831,163366.0
2023-08-04 15:45:00,36.45,36.53,36.44,36.52,242641.0,35.6733,35.7516,35.6635,35.7418,242641.0
2023-08-04 15:50:00,36.52,36.56,36.5,36.54,497083.0,35.7418,35.7809,35.7222,35.7614,497083.0
2023-08-04 15:55:00,36.53,36.58,36.53,36.58,746596.0,35.7516,35.8005,35.7516,35.8005,746596.0
2023-08-07 09:30:00,36.83,36.85,36.66,36.72,244558.0,36.0452,36.0648,35.8788,35.9375,244558.0
2023-08-07 09:35:00,36.72,36.73,36.48,36.51,241520.0,35.9375,35.9473,35.7026,35.732,241520.0
2023-08-07 09:40:00,36.51,36.63,36.36,36.38,154073.0,35.732,35.8495,35.5852,35.6048,154073.0
2023-08-07 09:45:00,36.38,36.49,36.37,36.38,195989.0,35.6048,35.7124,35.595,35.6048,195989.0
2023-08-07 09:50:00,36.39,36.53,36.39,36.46,107631.0,35.6146,35.7516,35.6146,35.6831,107631.0
2023-08-07 09:55:00,36.47,36.53,36.42,36.47,116031.0,35.6929,35.7516,35.6439,35.6929,116031.0
2023-08-07 10:00:00,36.47,36.5,36.42,36.49,109152.0,35.6929,35.7222,35.6439,35.7124,109152.0
2023-08-07 10:05:00,36.5,36.56,36.44,36.51,101914.0,35.7222,35.7809,35.6635,35.732,101914.0
2023-08-07 10:10:00,36.51,36.57,36.49,36.55,100802.0,35.732,35.7907,35.7124,35.7712,100802.0
2023-08-07 10:15:00,36.55,36.64,36.51,36.61,66921.0,35.7712,35.8592,35.732,35.8299,66921.0
2023-08-07 10:20:00,36.62,36.64,36.57,36.63,98718.0,35.8397,35.8592,35.7907,35.8495,98718.0
2023-08-07 10:25:00,36.64,36.7,36.61,36.69,54803.0,35.8592,35.918,35.8299,35.9082,54803.0
2023-08-07 10:30:00,36.69,36.75,36.69,36.73,79376.0,35.9082,35.9669,35.9082,35.9473,79376.0
2023-08-07 10:35:00,36.73,36.77,36.71,36.74,59793.0,35.9473,35.9865,35.9277,35.9571,59793.0
2023-08-07 10:40:00,36.73,36.76,36.71,36.72,73430.0,35.9473,35.9767,35.9277,35.9375,73430.0
2023-08-07 10:45:00,36.72,36.78,36.69,36.77,59075.0,35.9375,35.9963,35.9082,35.9865,59075.0
2023-08-07 10:50:00,36.77,36.78,36.67,36.74,85339.0,35.9865,35.9963,35.8886,35.9571,85339.0
2023-08-07 10:55:00,36.74,36.77,36.72,36.73,49449.0,35.9571,35.9865,35.9375,35.9473,49449.0
2023-08-07 11:00:00,36.73,36.74,36.69,36.71,71050.0,35.9473,35.9571,35.9082,35.9277,71050.0
2023-08-07 11:05:00,36.72,36.72,36.63,36.67,60847.0,35.9375,35.9375,35.8495,35.8886,60847.0
2023-08-07 11:10:00,36.66,36.69,36.65,36.68,59982.0,35.8788,35.9082,35.869,35.8984,59982.0
2023-08-07 11:15:00,36.67,36.68,36.57,36.61,81921.0,35.8886,35.8984,35.7907,35.8299,81921.0
2023-08-07 11:20:00,36.61,36.74,36.6,36.69,157191.0,35.8299,35.9571,35.8201,35.9082,157191.0
2023-08-07 11:25:00,36.7,36.75,36.69,36.73,95397.0,35.918,35.9669,35.9082,35.9473,95397.0
2023-08-07 11:30:00,36.72,36.75,36.62,36.68,97791.0,35.9375,35.9669,35.8397,35.8984,97791.0
2023-08-07 11:35:00,36.68,36.76,36.66,36.75,128189.0,35.8984,35.9767,35.8788,35.9669,128189.0
2023-08-07 11:40:00,36.75,36.8,36.75,36.8,70019.0,35.9669,36.0158,35.9669,36.0158,70019.0
2023-08-07 11:45:00,36.8,36.85,36.79,36.82,96210.0,36.0158,36.0648,36.006,36.0354,96210.0
2023-08-07 11:50:00,36.82,36.85,36.8,36.81,57554.0,36.0354,36.0648,36.0158,36.0256,57554.0
2023-08-07 11:55:00,36.81,36.82,36.76,36.79,63314.0,36.0256,36.0354,35.9767,36.006,63314.0
2023-08-07 12:00:00,36.79,36.8,36.68,36.68,172791.0,36.006,36.0158,35.8984,35.8984,172791.0
2023-08-07 12:05:00,36.69,36.69,36.65,36.69,56596.0,35.9082,35.9082,35.869,35.9082,56596.0
2023-08-07 12:10:00,36.69,36.7,36.66,36.67,61601.0,35.9082,35.918,35.8788,35.8886,61601.0
2023-08-07 12:15:00,36.67,36.73,36.66,36.73,37048.0,35.8886,35.9473,35.8788,35.9473,37048.0
2023-08-07 12:20:00,36.72,36.74,36.69,36.72,35689.0,35.9375,35.9571,35.9082,35.9375,35689.0
2023-08-07 12:25:00,36.72,36.78,36.72,36.77,47282.0,35.9375,35.9963,35.9375,35.9865,47282.0
2023-08-07 12:30:00,36.76,36.8,36.75,36.79,64182.0,35.9767,36.0158,35.9669,36.006,64182.0
2023-08-07 12:35:00,36.79,36.82,36.78,36.79,48182.0,36.006,36.0354,35.9963,36.006,48182.0
2023-08-07 12:40:00,36.78,36.8,36.76,36.8,32538.0,35.9963,36.0158,35.9767,36.0158,32538.0
2023-08-07 12:45:00,36.8,36.82,36.78,36.82,47898.0,36.0158,36.0354,35.9963,36.0354,47898.0
2023-08-07 12:50:00,36.81,36.85,36.81,36.84,47754.0,36.0256,36.0648,36.0256,36.055,47754.0
2023-08-07 12:55:00,36.84,36.85,36.79,36.82,70382.0,36.055,36.0648,36.006,36.0354,70382.0
2023-08-07 13:00:00,36.82,36.82,36.77,36.78,67045.0,36.0354,36.0354,35.9865,35.9963,67045.0
2023-08-07 13:05:00,36.77,36.83,36.77,36.81,75652.0,35.9865,36.0452,35.9865,36.0256,75652.0
2023-08-07 13:10:00,36.8,36.88,36.8,36.84,60521.0,36.0158,36.0941,36.0158,36.055,60521.0
2023-08-07 13:15:00,36.84,36.87,36.83,36.86,50375.0,36.055,36.0843,36.0452,36.0746,50375.0
2023-08-07 13:20:00,36.85,36.85,36.81,36.81,38342.0,36.0648,36.0648,36.0256,36.0256,38342.0
2023-08-07 13:25:00,36.82,36.84,36.81,36.84,30560.0,36.0354,36.055,36.0256,36.055,30560.0
2023-08-07 13:30:00,36.84,36.87,36.83,36.87,42321.0,36.055,36.0843,36.0452,36.0843,42321.0
2023-08-07 13:35:00,36.87,36.87,36.83,36.86,36403.0,36.0843,36.0843,36.0452,36.0746,36403.0
2023-08-07 13:40:00,36.86,36.87,36.82,36.86,44550.0,36.0746,36.0843,36.0354,36.0746,44550.0
2023-08-07 13:45:00,36.85,36.9,36.84,36.9,40556.0,36.0648,36.1137,36.055,36.1137,40556.0
2023-08-07 13:50:00,36.89,36.9,36.87,36.87,53888.0,36.1039,36.1137,36.0843,36.0843,53888.0
2023-08-07 13:55:00,36.87,36.89,36.87,36.89,33451.0,36.0843,36.1039,36.0843,36.1039,33451.0
2023-08-07 14:00:00,36.9,36.93,36.89,36.91,47187.0,36.1137,36.1431,36.1039,36.1235,47187.0
2023-08-07 14:05:00,36.9,36.93,36.89,36.9,43158.0,36.1137,36.1431,36.1039,36.1137,43158.0
2023-08-07 14:10:00,36.9,36.91,36.88,36.89,26362.0,36.1137,36.1235,36.0941,36.1039,26362.0
2023-08-07 14:15:00,36.89,36.93,36.88,36.93,36451.0,36.1039,36.1431,36.0941,36.1431,36451.0
2023-08-07 14:20:00,36.93,36.94,36.89,36.9,56362.0,36.1431,36.1528,36.1039,36.1137,56362.0
2023-08-07 14:25:00,36.89,36.9,36.84,36.86,99348.0,36.1039,36.1137,36.055,36.0746,99348.0
2023-08-07 14:30:00,36.86,36.89,36.85,36.87,87627.0,36.0746,36.1039,36.0648,36.0843,87627.0
2023-08-07 14:35:00,36.87,36.91,36.87,36.89,56428.0,36.0843,36.1235,36.0843,36.1039,56428.0
2023-08-07 14:40:00,36.89,36.9,36.87,36.89,52324.0,36.1039,36.1137,36.0843,36.1039,52324.0
2023-08-07 14:45:00,36.89,36.91,36.87,36.9,33400.0,36.1039,36.1235,36.0843,36.1137,33400.0
2023-08-07 14:50:00,36.9,36.91,36.88,36.91,33509.0,36.1137,36.1235,36.0941,36.1235,33509.0
2023-08-07 14:55:00,36.91,36.91,36.89,36.91,65161.0,36.1235,36.1235,36.1039,36.1235,65161.0
2023-08-07 15:00:00,36.9,36.93,36.89,36.91,41477.0,36.1137,36.1431,36.1039,36.1235,41477.0
2023-08-07 15:05:00,36.91,36.94,36.9,36.91,138210.0,36.1235,36.1528,36.1137,36.1235,138210.0
2023-08-07 15:10:00,36.91,36.97,36.91,36.92,135992.0,36.1235,36.1822,36.1235,36.1333,135992.0
2023-08-07 15:15:00,36.92,36.92,36.89,36.9,76802.0,36.1333,36.1333,36.1039,36.1137,76802.0
2023-08-07 15:20:00,36.9,36.92,36.89,36.92,81403.0,36.1137,36.1333,36.1039,36.1333,81403.0
2023-08-07 15:25:00,36.92,36.93,36.86,36.86,98342.0,36.1333,36.1431,36.0746,36.0746,98342.0
2023-08-07 15:30:00,36.86,36.9,36.84,36.88,94246.0,36.0746,36.1137,36.055,36.0941,94246.0
2023-08-07 15:35:00,36.88,36.93,36.87,36.92,174228.0,36.0941,36.1431,36.0843,36.1333,174228.0
2023-08-07 15:40:00,36.91,36.98,36.91,36.97,123321.0,36.1235,36.192,36.1235,36.1822,123321.0
2023-08-07 15:45:00,36.96,37.02,36.95,36.96,282468.0,36.1724,36.2311,36.1626,36.1724,282468.0
2023-08-07 15:50:00,36.97,37.06,36.95,37.05,439984.0,36.1822,36.2703,36.1626,36.2605,439984.0
2023-08-07 15:55:00,37.05,37.1,37.04,37.09,809719.0,36.2605,36.3094,36.2507,36.2997,809719.0
2023-08-08 09:30:00,36.37,36.37,36.1,36.25,351660.0,35.595,35.595,35.3307,35.4775,351660.0
2023-08-08 09:35:00,36.26,36.3,36.12,36.23,221225.0,35.4873,35.5265,35.3503,35.458,221225.0
2023-08-08 09:40:00,36.23,36.33,36.21,36.24,258383.0,35.458,35.5558,35.4384,35.4678,258383.0
2023-08-08 09:45:00,36.24,36.29,36.1,36.12,231562.0,35.4678,35.5167,35.3307,35.3503,231562.0
2023-08-08 09:50:00,36.13,36.25,36.1,36.23,173949.0,35.3601,35.4775,35.3307,35.458,173949.0
2023-08-08 09:55:00,36.22,36.3,36.19,36.28,111495.0,35.4482,35.5265,35.4188,35.5069,111495.0
2023-08-08 10:00:00,36.27,36.37,36.21,36.37,196399.0,35.4971,35.595,35.4384,35.595,196399.0
2023-08-08 10:05:00,36.37,36.45,36.34,36.45,123469.0,35.595,35.6733,35.5656,35.6733,123469.0
2023-08-08 10:10:00,36.45,36.45,36.32,36.34,217977.0,35.6733,35.6733,35.5461,35.5656,217977.0
2023-08-08 10:15:00,36.34,36.34,36.29,36.3,105686.0,35.5656,35.5656,35.5167,35.5265,105686.0
2023-08-08 10:20:00,36.29,36.34,36.25,36.32,123709.0,35.5167,35.5656,35.4775,35.5461,123709.0
2023-08-08 10:25:00,36.32,36.39,36.31,36.35,132009.0,35.5461,35.6146,35.5363,35.5754,132009.0
2023-08-08 10:30:00,36.35,36.35,36.25,36.28,124574.0,35.5754,35.5754,35.4775,35.5069,124574.0
2023-08-08 10:35:00,36.27,36.29,36.23,36.29,93489.0,35.4971,35.5167,35.458,35.5167,93489.0
2023-08-08 10:40:00,36.28,36.38,36.28,36.37,120090.0,35.5069,35.6048,35.5069,35.595,120090.0
2023-08-08 10:45:00,36.37,36.45,36.35,36.45,88647.0,35.595,35.6733,35.5754,35.6733,88647.0
2023-08-08 10:50:00,36.45,36.5,36.43,36.45,55626.0,35.6733,35.7222,35.6537,35.6733,55626.0
2023-08-08 10:55:00,36.44,36.49,36.43,36.44,131790.0,35.6635,35.7124,35.6537,35.6635,131790.0
2023-08-08 11:00:00,36.44,36.47,36.38,36.41,71668.0,35.6635,35.6929,35.6048,35.6341,71668.0
2023-08-08 11:05:00,36.4,36.45,36.39,36.43,73542.0,35.6244,35.6733,35.6146,35.6537,73542.0
2023-08-08 11:10:00,36.43,36.48,36.41,36.47,68762.0,35.6537,35.7026,35.6341,35.6929,68762.0
2023-08-08 11:15:00,36.47,36.49,36.43,36.47,81722.0,35.6929,35.7124,35.6537,35.6929,81722.0
2023-08-08 11:20:00,36.47,36.55,36.45,36.54,66536.0,35.6929,35.7712,35.6733,35.7614,66536.0
2023-08-08 11:25:00,36.55,36.6,36.5,36.55,121628.0,35.7712,35.8201,35.7222,35.7712,121628.0
2023-08-08 11:30:00,36.54,36.56,36.44,36.45,91616.0,35.7614,35.7809,35.6635,35.6733,91616.0
2023-08-08 11:35:00,36.45,36.46,36.42,36.43,57366.0,35.6733,35.6831,35.6439,35.6537,57366.0
2023-08-08 11:40:00,36.43,36.43,36.38,36.41,71443.0,35.6537,35.6537,35.6048,35.6341,71443.0
2023-08-08 11:45:00,36.42,36.46,36.39,36.44,35692.0,35.6439,35.6831,35.6146,35.6635,35692.0
2023-08-08 11:50:00,36.44,36.46,36.4,36.41,37575.0,35.6635,35.6831,35.6244,35.6341,37575.0
2023-08-08 11:55:00,36.41,36.44,36.4,36.43,48147.0,35.6341,35.6635,35.6244,35.6537,48147.0
2023-08-08 12:00:00,36.42,36.51,36.42,36.5,39315.0,35.6439,35.732,35.6439,35.7222,39315.0
2023-08-08 12:05:00,36.49,36.52,36.44,36.46,54167.0,35.7124,35.7418,35.6635,35.6831,54167.0
2023-08-08 12:10:00,36.46,36.47,36.42,36.45,43391.0,35.6831,35.6929,35.6439,35.6733,43391.0
2023-08-08 12:15:00,36.46,36.52,36.45,36.52,35971.0,35.6831,35.7418,35.6733,35.7418,35971.0
2023-08-08 12:20:00,36.52,36.52,36.47,36.48,55550.0,35.7418,35.7418,35.6929,35.7026,55550.0
2023-08-08 12:25:00,36.47,36.51,36.47,36.49,41473.0,35.6929,35.732,35.6929,35.7124,41473.0
2023-08-08 12:30:00,36.5,36.54,36.49,36.53,44700.0,35.7222,35.7614,35.7124,35.7516,44700.0
2023-08-08 12:35:00,36.52,36.57,36.52,36.56,51439.0,35.7418,35.7907,35.7418,35.7809,51439.0
2023-08-08 12:40:00,36.57,36.59,36.55,36.55,31108.0,35.7907,35.8103,35.7712,35.7712,31108.0
2023-08-08 12:45:00,36.55,36.61,36.54,36.59,71266.0,35.7712,35.8299,35.7614,35.8103,71266.0
2023-08-08 12:50:00,36.59,36.61,36.56,36.61,63683.0,35.8103,35.8299,35.7809,35.8299,63683.0
2023-08-08 12:55:00,36.61,36.67,36.6,36.65,145208.0,35.8299,35.8886,35.8201,35.869,145208.0
2023-08-08 13:00:00,36.66,36.7,36.65,36.68,55780.0,35.8788,35.918,35.869,35.8984,55780.0
2023-08-08 13:05:00,36.68,36.72,36.66,36.72,88673.0,35.8984,35.9375,35.8788,35.9375,88673.0
2023-08-08 13:10:00,36.72,36.72,36.67,36.7,55773.0,35.9375,35.9375,35.8886,35.918,55773.0
2023-08-08 13:15:00,36.7,36.79,36.7,36.77,96568.0,35.918,36.006,35.918,35.9865,96568.0
2023-08-08 13:20:00,36.77,36.8,36.77,36.79,57046.0,35.9865,36.0158,35.9865,36.006,57046.0
2023-08-08 13:25:00,36.79,36.8,36.76,36.79,73754.0,36.006,36.0158,35.9767,36.006,73754.0
2023-08-08 13:30:00,36.79,36.81,36.71,36.72,68340.0,36.006,36.0256,35.9277,35.9375,68340.0
2023-08-08 13:35:00,36.72,36.74,36.68,36.7,48087.0,35.9375,35.9571,35.8984,35.918,48087.0
2023-08-08 13:40:00,36.71,36.73,36.7,36.72,49523.0,35.9277,35.9473,35.918,35.9375,49523.0
2023-08-08 13:45:00,36.71,36.72,36.67,36.67,46155.0,35.9277,35.9375,35.8886,35.8886,46155.0
2023-08-08 13:50:00,36.67,36.71,36.66,36.69,44887.0,35.8886,35.9277,35.8788,35.9082,44887.0
2023-08-08 13:55:00,36.7,36.72,36.68,36.71,30499.0,35.918,35.9375,35.8984,35.9277,30499.0
2023-08-08 14:00:00,36.72,36.72,36.68,36.69,65450.0,35.9375,35.9375,35.8984,35.9082,65450.0
2023-08-08 14:05:00,36.7,36.72,36.68,36.7,43109.0,35.918,35.9375,35.8984,35.918,43109.0
2023-08-08 14:10:00,36.7,36.78,36.69,36.76,62754.0,35.918,35.9963,35.9082,35.9767,62754.0
2023-08-08 14:15:00,36.76,36.78,36.73,36.73,80655.0,35.9767,35.9963,35.9473,35.9473,80655.0
2023-08-08 14:20:00,36.73,36.76,36.73,36.75,50501.0,35.9473,35.9767,35.9473,35.9669,50501.0
2023-08-08 14:25:00,36.75,36.79,36.75,36.77,63473.0,35.9669,36.006,35.9669,35.9865,63473.0
2023-08-08 14:30:00,36.78,36.81,36.78,36.8,42515.0,35.9963,36.0256,35.9963,36.0158,42515.0
2023-08-08 14:35:00,36.8,36.81,36.74,36.77,64858.0,36.0158,36.0256,35.9571,35.9865,64858.0
2023-08-08 14:40:00,36.77,36.79,36.75,36.75,36795.0,35.9865,36.006,35.9669,35.9669,36795.0
2023-08-08 14:45:00,36.75,36.79,36.75,36.78,40458.0,35.9669,36.006,35.9669,35.9963,40458.0
2023-08-08 14:50:00,36.79,36.81,36.78,36.8,40881.0,36.006,36.0256,35.9963,36.0158,40881.0
2023-08-08 14:55:00,36.79,36.87,36.79,36.86,91727.0,36.006,36.0843,36.006,36.0746,91727.0
2023-08-08 15:00:00,36.86,36.87,36.83,36.86,68611.0,36.0746,36.0843,36.0452,36.0746,68611.0
2023-08-08 15:05:00,36.85,36.88,36.84,36.84,40687.0,36.0648,36.0941,36.055,36.055,40687.0
2023-08-08 15:10:00,36.84,36.86,36.84,36.84,46898.0,36.055,36.0746,36.055,36.055,46898.0
2023-08-08 15:15:00,36.84,36.87,36.83,36.84,39006.0,36.055,36.0843,36.0452,36.055,39006.0
2023-08-08 15:20:00,36.84,36.87,36.83,36.86,101940.0,36.055,36.0843,36.0452,36.0746,101940.0
2023-08-08 15:25:00,36.86,36.86,36.82,36.84,103993.0,36.0746,36.0746,36.0354,36.055,103993.0
2023-08-08 15:30:00,36.84,36.84,36.78,36.83,134507.0,36.055,36.055,35.9963,36.0452,134507.0
2023-08-08 15:35:00,36.82,36.84,36.8,36.82,144065.0,36.0354,36.055,36.0158,36.0354,144065.0
2023-08-08 15:40:00,36.82,36.87,36.8,36.8,131478.0,36.0354,36.0843,36.0158,36.0158,131478.0
2023-08-08 15:45:00,36.81,36.85,36.8,36.84,122421.0,36.0256,36.0648,36.0158,36.055,122421.0
2023-08-08 15:50:00,36.84,36.86,36.82,36.83,193185.0,36.055,36.0746,36.0354,36.0452,193185.0
2023-08-08 15:55:00,36.83,36.86,36.82,36.83,299415.0,36.0452,36.0746,36.0354,36.0452,299415.0
2023-08-09 09:30:00,36.5,36.61,36.41,36.48,220663.0,35.7222,35.8299,35.6341,35.7026,220663.0
2023-08-09 09:35:00,36.48,36.53,36.41,36.47,125994.0,35.7026,35.7516,35.6341,35.6929,125994.0
2023-08-09 09:40:00,36.47,36.61,36.47,36.59,94783.0,35.6929,35.8299,35.6929,35.8103,94783.0
2023-08-09 09:45:00,36.6,36.67,36.59,36.66,88525.0,35.8201,35.8886,35.8103,35.8788,88525.0
2023-08-09 09:50:00,36.66,36.7,36.61,36.63,85912.0,35.8788,35.918,35.8299,35.8495,85912.0
2023-08-09 09:55:00,36.64,36.73,36.63,36.68,103102.0,35.8592,35.9473,35.8495,35.8984,103102.0
2023-08-09 10:00:00,36.68,36.8,36.64,36.77,96830.0,35.8984,36.0158,35.8592,35.9865,96830.0
2023-08-09 10:05:00,36.77,36.77,36.63,36.63,53965.0,35.9865,35.9865,35.8495,35.8495,53965.0
2023-08-09 10:10:00,36.64,36.68,36.6,36.65,57692.0,35.8592,35.8984,35.8201,35.869,57692.0
2023-08-09 10:15:00,36.64,36.68,36.61,36.64,67932.0,35.8592,35.8984,35.8299,35.8592,67932.0
2023-08-09 10:20:00,36.64,36.67,36.6,36.65,60784.0,35.8592,35.8886,35.8201,35.869,60784.0
2023-08-09 10:25:00,36.65,36.74,36.64,36.74,62433.0,35.869,35.9571,35.8592,35.9571,62433.0
2023-08-09 10:30:00,36.75,36.8,36.73,36.73,61917.0,35.9669,36.0158,35.9473,35.9473,61917.0
2023-08-09 10:35:00,36.73,36.79,36.72,36.75,43561.0,35.9473,36.006,35.9375,35.9669,43561.0
2023-08-09 10:40:00,36.76,36.81,36.73,36.78,57879.0,35.9767,36.0256,35.9473,35.9963,57879.0
2023-08-09 10:45:00,36.79,36.79,36.67,36.68,68986.0,36.006,36.006,35.8886,35.8984,68986.0
2023-08-09 10:50:00,36.67,36.73,36.66,36.69,66914.0,35.8886,35.9473,35.8788,35.9082,66914.0
2023-08-09 10:55:00,36.68,36.71,36.62,36.64,61534.0,35.8984,35.9277,35.8397,35.8592,61534.0
2023-08-09 11:00:00,36.64,36.65,36.6,36.64,41693.0,35.8592,35.869,35.8201,35.8592,41693.0
2023-08-09 11:05:00,36.64,36.66,36.61,36.64,41596.0,35.8592,35.8788,35.8299,35.8592,41596.0
2023-08-09 11:10:00,36.63,36.65,36.57,36.59,56874.0,35.8495,35.869,35.7907,35.8103,56874.0
2023-08-09 11:15:00,36.58,36.58,36.46,36.48,111789.0,35.8005,35.8005,35.6831,35.7026,111789.0
2023-08-09 11:20:00,36.48,36.5,36.46,36.47,68826.0,35.7026,35.7222,35.6831,35.6929,68826.0
2023-08-09 11:25:00,36.47,36.49,36.42,36.45,52776.0,35.6929,35.7124,35.6439,35.6733,52776.0
2023-08-09 11:30:00,36.44,36.47,36.39,36.47,68799.0,35.6635,35.6929,35.6146,35.6929,68799.0
2023-08-09 11:35:00,36.48,36.5,36.46,36.48,53433.0,35.7026,35.7222,35.6831,35.7026,53433.0
2023-08-09 11:40:00,36.48,36.49,36.43,36.46,54066.0,35.7026,35.7124,35.6537,35.6831,54066.0
2023-08-09 11:45:00,36.45,36.47,36.4,36.4,43958.0,35.6733,35.6929,35.6244,35.6244,43958.0
2023-08-09 11:50:00,36.41,36.42,36.3,36.31,73838.0,35.6341,35.6439,35.5265,35.5363,73838.0
2023-08-09 11:55:00,36.3,36.3,36.22,36.27,61521.0,35.5265,35.5265,35.4482,35.4971,61521.0
2023-08-09 12:00:00,36.26,36.28,36.22,36.27,73967.0,35.4873,35.5069,35.4482,35.4971,73967.0
2023-08-09 12:05:00,36.28,36.37,36.28,36.36,37994.0,35.5069,35.595,35.5069,35.5852,37994.0
2023-08-09 12:10:00,36.36,36.38,36.29,36.35,46520.0,35.5852,35.6048,35.5167,35.5754,46520.0
2023-08-09 12:15:00,36.36,36.38,36.33,36.34,62592.0,35.5852,35.6048,35.5558,35.5656,62592.0
2023-08-09 12:20:00,36.35,36.37,36.31,36.37,41412.0,35.5754,35.595,35.5363,35.595,41412.0
2023-08-09 12:25:00,36.36,36.38,36.33,36.33,48075.0,35.5852,35.6048,35.5558,35.5558,48075.0
2023-08-09 12:30:00,36.33,36.37,36.32,36.37,50904.0,35.5558,35.595,35.5461,35.595,50904.0
2023-08-09 12:35:00,36.37,36.37,36.31,36.35,42814.0,35.595,35.595,35.5363,35.5754,42814.0
2023-08-09 12:40:00,36.34,36.36,36.32,36.32,37616.0,35.5656,35.5852,35.5461,35.5461,37616.0
2023-08-09 12:45:00,36.32,36.41,36.31,36.38,33721.0,35.5461,35.6341,35.5363,35.6048,33721.0
2023-08-09 12:50:00,36.38,36.4,36.35,36.37,30422.0,35.6048,35.6244,35.5754,35.595,30422.0
2023-08-09 12:55:00,36.37,36.4,36.36,36.36,23059.0,35.595,35.6244,35.5852,35.5852,23059.0
2023-08-09 13:00:00,36.35,36.41,36.34,36.39,31287.0,35.5754,35.6341,35.5656,35.6146,31287.0
2023-08-09 13:05:00,36.4,36.42,36.39,36.41,30953.0,35.6244,35.6439,35.6146,35.6341,30953.0
2023-08-09 13:10:00,36.41,36.45,36.4,36.44,27542.0,35.6341,35.6733,35.6244,35.6635,27542.0
2023-08-09 13:15:00,36.44,36.45,36.41,36.44,32580.0,35.6635,35.6733,35.6341,35.6635,32580.0
2023-08-09 13:20:00,36.44,36.47,36.43,36.45,30237.0,35.6635,35.6929,35.6537,35.6733,30237.0
2023-08-09 13:25:00,36.44,36.47,36.42,36.44,29872.0,35.6635,35.6929,35.6439,35.6635,29872.0
2023-08-09 13:30:00,36.45,36.48,36.45,36.48,34247.0,35.6733,35.7026,35.6733,35.7026,34247.0
2023-08-09 13:35:00,36.48,36.51,36.47,36.5,49732.0,35.7026,35.732,35.6929,35.7222,49732.0
2023-08-09 13:40:00,36.5,36.52,36.48,36.51,32274.0,35.7222,35.7418,35.7026,35.732,32274.0
2023-08-09 13:45:00,36.5,36.51,36.45,36.46,26300.0,35.7222,35.732,35.6733,35.6831,26300.0
2023-08-09 13:50:00,36.46,36.53,36.46,36.53,38471.0,35.6831,35.7516,35.6831,35.7516,38471.0
2023-08-09 13:55:00,36.53,36.58,36.5,36.52,52997.0,35.7516,35.8005,35.7222,35.7418,52997.0
2023-08-09 14:00:00,36.52,36.52,36.48,36.51,24108.0,35.7418,35.7418,35.7026,35.732,24108.0
2023-08-09 14:05:00,36.51,36.56,36.51,36.55,36651.0,35.732,35.7809,35.732,35.7712,36651.0
2023-08-09 14:10:00,36.56,36.59,36.54,36.59,40454.0,35.7809,35.8103,35.7614,35.8103,40454.0
2023-08-09 14:15:00,36.59,36.6,36.58,36.59,42799.0,35.8103,35.8201,35.8005,35.8103,42799.0
2023-08-09 14:20:00,36.58,36.61,36.55,36.58,37198.0,35.8005,35.8299,35.7712,35.8005,37198.0
2023-08-09 14:25:00,36.59,36.6,36.57,36.59,31715.0,35.8103,35.8201,35.7907,35.8103,31715.0
2023-08-09 14:30:00,36.59,36.64,36.58,36.59,61712.0,35.8103,35.8592,35.8005,35.8103,61712.0
2023-08-09 14:35:00,36.59,36.61,36.59,36.6,40147.0,35.8103,35.8299,35.8103,35.8201,40147.0
2023-08-09 14:40:00,36.61,36.61,36.56,36.57,29568.0,35.8299,35.8299,35.7809,35.7907,29568.0
2023-08-09 14:45:00,36.57,36.61,36.56,36.6,32135.0,35.7907,35.8299,35.7809,35.8201,32135.0
2023-08-09 14:50:00,36.6,36.61,36.55,36.57,49284.0,35.8201,35.8299,35.7712,35.7907,49284.0
2023-08-09 14:55:00,36.57,36.59,36.55,36.55,51488.0,35.7907,35.8103,35.7712,35.7712,51488.0
2023-08-09 15:00:00,36.56,36.59,36.54,36.58,51056.0,35.7809,35.8103,35.7614,35.8005,51056.0
2023-08-09 15:05:00,36.58,36.58,36.51,36.52,57194.0,35.8005,35.8005,35.732,35.7418,57194.0
2023-08-09 15:10:00,36.53,36.55,36.51,36.52,85345.0,35.7516,35.7712,35.732,35.7418,85345.0
2023-08-09 15:15:00,36.53,36.57,36.51,36.57,77401.0,35.7516,35.7907,35.732,35.7907,77401.0
2023-08-09 15:20:00,36.56,36.59,36.54,36.54,78079.0,35.7809,35.8103,35.7614,35.7614,78079.0
2023-08-09 15:25:00,36.55,36.57,36.5,36.51,90623.0,35.7712,35.7907,35.7222,35.732,90623.0
2023-08-09 15:30:00,36.51,36.51,36.45,36.48,119370.0,35.732,35.732,35.6733,35.7026,119370.0
2023-08-09 15:35:00,36.48,36.49,36.45,36.45,85418.0,35.7026,35.7124,35.6733,35.6733,85418.0
2023-08-09 15:40:00,36.46,36.47,36.36,36.37,161210.0,35.6831,35.6929,35.5852,35.595,161210.0
2023-08-09 15:45:00,36.36,36.36,36.24,36.26,202563.0,35.5852,35.5852,35.4678,35.4873,202563.0
2023-08-09 15:50:00,36.25,36.28,36.22,36.27,481707.0,35.4775,35.5069,35.4482,35.4971,481707.0
2023-08-09 15:55:00,36.27,36.28,36.21,36.26,786240.0,35.4971,35.5069,35.4384,35.4873,786240.0
2023-08-10 09:30:00,36.3,36.36,36.12,36.13,291042.0,35.5265,35.5852,35.3503,35.3601,291042.0
2023-08-10 09:35:00,36.12,36.18,35.96,35.99,244923.0,35.3503,35.409,35.1937,35.2231,244923.0
2023-08-10 09:40:00,36.0,36.03,35.89,35.99,280947.0,35.2329,35.2622,35.1252,35.2231,280947.0
2023-08-10 09:45:00,35.98,36.01,35.89,35.9,195464.0,35.2133,35.2427,35.1252,35.135,195464.0
2023-08-10 09:50:00,35.9,35.96,35.85,35.85,168287.0,35.135,35.1937,35.0861,35.0861,168287.0
2023-08-10 09:55:00,35.86,35.89,35.79,35.87,289231.0,35.0959,35.1252,35.0274,35.1056,289231.0
2023-08-10 10:00:00,35.87,35.95,35.81,35.89,310680.0,35.1056,35.1839,35.0469,35.1252,310680.0
2023-08-10 10:05:00,35.88,35.96,35.76,35.89,370255.0,35.1154,35.1937,34.998,35.1252,370255.0
2023-08-10 10:10:00,35.89,35.96,35.84,35.89,139640.0,35.1252,35.1937,35.0763,35.1252,139640.0
2023-08-10 10:15:00,35.89,35.93,35.84,35.85,200655.0,35.1252,35.1644,35.0763,35.0861,200655.0
2023-08-10 10:20:00,35.85,35.87,35.74,35.77,138216.0,35.0861,35.1056,34.9784,35.0078,138216.0
2023-08-10 10:25:00,35.77,35.81,35.73,35.73,196196.0,35.0078,35.0469,34.9686,34.9686,196196.0
2023-08-10 10:30:00,35.73,35.78,35.68,35.69,175716.0,34.9686,35.0176,34.9197,34.9295,175716.0
2023-08-10 10:35:00,35.69,35.69,35.53,35.53,234696.0,34.9295,34.9295,34.7729,34.7729,234696.0
2023-08-10 10:40:00,35.54,35.54,35.41,35.41,210180.0,34.7827,34.7827,34.6554,34.6554,210180.0
2023-08-10 10:45:00,35.41,35.43,35.32,35.42,374273.0,34.6554,34.675,34.5674,34.6652,374273.0
2023-08-10 10:50:00,35.41,35.45,35.39,35.41,287778.0,34.6554,34.6946,34.6359,34.6554,287778.0
2023-08-10 10:55:00,35.42,35.45,35.38,35.39,235167.0,34.6652,34.6946,34.6261,34.6359,235167.0
2023-08-10 11:00:00,35.38,35.39,35.28,35.31,167171.0,34.6261,34.6359,34.5282,34.5576,167171.0
2023-08-10 11:05:00,35.31,35.35,35.26,35.29,138356.0,34.5576,34.5967,34.5086,34.538,138356.0
2023-08-10 11:10:00,35.3,35.34,35.27,35.28,168042.0,34.5478,34.5869,34.5184,34.5282,168042.0
2023-08-10 11:15:00,35.28,35.28,35.13,35.18,161988.0,34.5282,34.5282,34.3814,34.4304,161988.0
2023-08-10 11:20:00,35.18,35.19,35.05,35.1,253349.0,34.4304,34.4401,34.3031,34.3521,253349.0
2023-08-10 11:25:00,35.11,35.15,35.07,35.11,292626.0,34.3618,34.401,34.3227,34.3618,292626.0
2023-08-10 11:30:00,35.11,35.12,35.02,35.07,266753.0,34.3618,34.3716,34.2738,34.3227,266753.0
2023-08-10 11:35:00,35.07,35.15,35.05,35.14,259777.0,34.3227,34.401,34.3031,34.3912,259777.0
2023-08-10 11:40:00,35.14,35.17,35.01,35.08,311471.0,34.3912,34.4206,34.264,34.3325,311471.0
2023-08-10 11:45:00,35.08,35.08,35.01,35.06,135878.0,34.3325,34.3325,34.264,34.3129,135878.0
2023-08-10 11:50:00,35.06,35.07,34.89,34.94,308528.0,34.3129,34.3227,34.1465,34.1955,308528.0
2023-08-10 11:55:00,34.95,34.99,34.92,34.95,154861.0,34.2053,34.2444,34.1759,34.2053,154861.0
2023-08-10 12:00:00,34.95,34.97,34.78,34.82,352486.0,34.2053,34.2248,34.0389,34.078,352486.0
2023-08-10 12:05:00,34.82,34.83,34.78,34.81,194814.0,34.078,34.0878,34.0389,34.0682,194814.0
2023-08-10 12:10:00,34.82,34.82,34.69,34.69,320851.0,34.078,34.078,33.9508,33.9508,320851.0
2023-08-10 12:15:00,34.69,34.75,34.65,34.68,199706.0,33.9508,34.0095,33.9116,33.941,199706.0
2023-08-10 12:20:00,34.68,34.72,34.6,34.61,218603.0,33.941,33.9802,33.8627,33.8725,218603.0
2023-08-10 12:25:00,34.62,34.62,34.51,34.56,299557.0,33.8823,33.8823,33.7746,33.8236,299557.0
2023-08-10 12:30:00,34.56,34.62,34.54,34.55,120201.0,33.8236,33.8823,33.804,33.8138,120201.0
2023-08-10 12:35:00,34.55,34.57,34.5,34.57,263345.0,33.8138,33.8333,33.7648,33.8333,263345.0
2023-08-10 12:40:00,34.56,34.64,34.53,34.64,227845.0,33.8236,33.9019,33.7942,33.9019,227845.0
2023-08-10 12:45:00,34.63,34.71,34.63,34.68,287279.0,33.8921,33.9704,33.8921,33.941,287279.0
2023-08-10 12:50:00,34.69,34.7,34.55,34.56,213422.0,33.9508,33.9606,33.8138,33.8236,213422.0
2023-08-10 12:55:00,34.56,34.56,34.4,34.41,300361.0,33.8236,33.8236,33.667,33.6768,300361.0
2023-08-10 13:00:00,34.41,34.5,34.38,34.48,314408.0,33.6768,33.7648,33.6474,33.7453,314408.0
2023-08-10 13:05:00,34.48,34.57,34.45,34.57,112378.0,33.7453,33.8333,33.7159,33.8333,112378.0
2023-08-10 13:10:00,34.57,34.57,34.44,34.5,158204.0,33.8333,33.8333,33.7061,33.7648,158204.0
2023-08-10 13:15:00,34.5,34.51,34.45,34.47,224416.0,33.7648,33.7746,33.7159,33.7355,224416.0
2023-08-10 13:20:00,34.46,34.5,34.41,34.42,350887.0,33.7257,33.7648,33.6768,33.6865,350887.0
2023-08-10 13:25:00,34.43,34.5,34.4,34.41,153093.0,33.6963,33.7648,33.667,33.6768,153093.0
2023-08-10 13:30:00,34.42,34.42,34.34,34.41,280208.0,33.6865,33.6865,33.6083,33.6768,280208.0
2023-08-10 13:35:00,34.41,34.41,34.28,34.34,215319.0,33.6768,33.6768,33.5495,33.6083,215319.0
2023-08-10 13:40:00,34.34,34.35,34.18,34.19,265907.0,33.6083,33.618,33.4517,33.4614,265907.0
2023-08-10 13:45:00,34.19,34.28,34.17,34.23,212416.0,33.4614,33.5495,33.4419,33.5006,212416.0
2023-08-10 13:50:00,34.22,34.27,34.21,34.23,120408.0,33.4908,33.5397,33.481,33.5006,120408.0
2023-08-10 13:55:00,34.23,34.23,34.08,34.1,254738.0,33.5006,33.5006,33.3538,33.3734,254738.0
2023-08-10 14:00:00,34.09,34.17,34.09,34.15,196528.0,33.3636,33.4419,33.3636,33.4223,196528.0
2023-08-10 14:05:00,34.15,34.3,34.15,34.27,190625.0,33.4223,33.5691,33.4223,33.5397,190625.0
2023-08-10 14:10:00,34.27,34.46,34.26,34.45,235531.0,33.5397,33.7257,33.53,33.7159,235531.0
2023-08-10 14:15:00,34.45,34.52,34.45,34.49,268298.0,33.7159,33.7844,33.7159,33.7551,268298.0
2023-08-10 14:20:00,34.48,34.52,34.41,34.43,103937.0,33.7453,33.7844,33.6768,33.6963,103937.0
2023-08-10 14:25:00,34.43,34.46,34.38,34.41,90499.0,33.6963,33.7257,33.6474,33.6768,90499.0
2023-08-10 14:30:00,34.41,34.44,34.32,34.33,141814.0,33.6768,33.7061,33.5887,33.5985,141814.0
2023-08-10 14:35:00,34.33,34.35,34.3,34.33,172010.0,33.5985,33.618,33.5691,33.5985,172010.0
2023-08-10 14:40:00,34.32,34.33,34.27,34.3,305577.0,33.5887,33.5985,33.5397,33.5691,305577.0
2023-08-10 14:45:00,34.3,34.38,34.28,34.34,115815.0,33.5691,33.6474,33.5495,33.6083,115815.0
2023-08-10 14:50:00,34.33,34.45,34.33,34.43,131759.0,33.5985,33.7159,33.5985,33.6963,131759.0
2023-08-10 14:55:00,34.43,34.48,34.42,34.44,128210.0,33.6963,33.7453,33.6865,33.7061,128210.0
2023-08-10 15:00:00,34.44,34.44,34.3,34.33,222463.0,33.7061,33.7061,33.5691,33.5985,222463.0
2023-08-10 15:05:00,34.33,34.33,34.24,34.25,213157.0,33.5985,33.5985,33.5104,33.5202,213157.0
2023-08-10 15:10:00,34.25,34.28,34.22,34.25,191304.0,33.5202,33.5495,33.4908,33.5202,191304.0
2023-08-10 15:15:00,34.25,34.26,34.17,34.2,562014.0,33.5202,33.53,33.4419,33.4712,562014.0
2023-08-10 15:20:00,34.19,34.2,34.11,34.13,274750.0,33.4614,33.4712,33.3832,33.4027,274750.0
2023-08-10 15:25:00,34.13,34.13,34.04,34.05,324986.0,33.4027,33.4027,33.3146,33.3244,324986.0
2023-08-10 15:30:00,34.04,34.09,34.0,34.04,457650.0,33.3146,33.3636,33.2755,33.3146,457650.0
2023-08-10 15:35:00,34.03,34.06,34.0,34.03,331378.0,33.3049,33.3342,33.2755,33.3049,331378.0
2023-08-10 15:40:00,34.02,34.07,34.01,34.03,386751.0,33.2951,33.344,33.2853,33.3049,386751.0
2023-08-10 15:45:00,34.03,34.09,34.02,34.07,409315.0,33.3049,33.3636,33.2951,33.344,409315.0
2023-08-10 15:50:00,34.06,34.16,34.05,34.15,777867.0,33.3342,33.4321,33.3244,33.4223,777867.0
2023-08-10 15:55:00,34.15,34.17,34.09,34.16,1549149.0,33.4223,33.4419,33.3636,33.4321,1549149.0
2023-08-11 09:30:00,34.03,34.17,33.98,34.05,452549.0,33.3049,33.4419,33.2559,33.3244,452549.0
2023-08-11 09:35:00,34.05,34.09,33.86,33.88,396309.0,33.3244,33.3636,33.1385,33.1581,396309.0
2023-08-11 09:40:00,33.89,33.92,33.62,33.64,525220.0,33.1678,33.1972,32.9036,32.9232,525220.0
2023-08-11 09:45:00,33.64,33.68,33.57,33.62,512528.0,32.9232,32.9623,32.8547,32.9036,512528.0
2023-08-11 09:50:00,33.63,33.64,33.42,33.45,503956.0,32.9134,32.9232,32.7079,32.7372,503956.0
2023-08-11 09:55:00,33.45,33.61,33.44,33.52,318765.0,32.7372,32.8938,32.7274,32.8057,318765.0
2023-08-11 10:00:00,33.52,33.78,33.52,33.76,547915.0,32.8057,33.0602,32.8057,33.0406,547915.0
2023-08-11 10:05:00,33.77,33.95,33.76,33.83,250615.0,33.0504,33.2266,33.0406,33.1091,250615.0
2023-08-11 10:10:00,33.83,33.85,33.72,33.74,180040.0,33.1091,33.1287,33.0015,33.021,180040.0
2023-08-11 10:15:00,33.74,33.96,33.73,33.96,237431.0,33.021,33.2363,33.0112,33.2363,237431.0
2023-08-11 10:20:00,33.95,34.01,33.92,33.98,236486.0,33.2266,33.2853,33.1972,33.2559,236486.0
2023-08-11 10:25:00,33.99,34.0,33.85,33.87,164081.0,33.2657,33.2755,33.1287,33.1483,164081.0
2023-08-11 10:30:00,33.88,33.94,33.86,33.87,214604.0,33.1581,33.2168,33.1385,33.1483,214604.0
2023-08-11 10:35:00,33.87,33.98,33.82,33.94,190118.0,33.1483,33.2559,33.0993,33.2168,190118.0
2023-08-11 10:40:00,33.93,33.95,33.78,33.86,284283.0,33.207,33.2266,33.0602,33.1385,284283.0
2023-08-11 10:45:00,33.86,33.86,33.71,33.73,242266.0,33.1385,33.1385,32.9917,33.0112,242266.0
2023-08-11 10:50:00,33.73,33.74,33.66,33.72,199249.0,33.0112,33.021,32.9427,33.0015,199249.0
2023-08-11 10:55:00,33.73,33.76,33.67,33.69,171591.0,33.0112,33.0406,32.9525,32.9721,171591.0
2023-08-11 11:00:00,33.69,33.8,33.68,33.77,147211.0,32.9721,33.0798,32.9623,33.0504,147211.0
2023-08-11 11:05:00,33.77,33.77,33.66,33.68,103054.0,33.0504,33.0504,32.9427,32.9623,103054.0
2023-08-11 11:10:00,33.68,33.73,33.64,33.71,144407.0,32.9623,33.0112,32.9232,32.9917,144407.0
2023-08-11 11:15:00,33.7,33.72,33.66,33.69,125832.0,32.9819,33.0015,32.9427,32.9721,125832.0
2023-08-11 11:20:00,33.69,33.71,33.62,33.66,92157.0,32.9721,32.9917,32.9036,32.9427,92157.0
2023-08-11 11:25:00,33.66,33.77,33.66,33.76,236154.0,32.9427,33.0504,32.9427,33.0406,236154.0
2023-08-11 11:30:00,33.77,33.78,33.68,33.75,202949.0,33.0504,33.0602,32.9623,33.0308,202949.0
2023-08-11 11:35:00,33.76,33.8,33.75,33.75,177786.0,33.0406,33.0798,33.0308,33.0308,177786.0
2023-08-11 11:40:00,33.76,33.83,33.75,33.8,171488.0,33.0406,33.1091,33.0308,33.0798,171488.0
2023-08-11 11:45:00,33.8,33.82,33.74,33.81,134866.0,33.0798,33.0993,33.021,33.0895,134866.0
2023-08-11 11:50:00,33.82,33.82,33.78,33.79,123833.0,33.0993,33.0993,33.0602,33.07,123833.0
2023-08-11 11:55:00,33.79,33.86,33.77,33.86,269954.0,33.07,33.1385,33.0504,33.1385,269954.0
2023-08-11 12:00:00,33.86,33.91,33.85,33.91,99431.0,33.1385,33.1874,33.1287,33.1874,99431.0
2023-08-11 12:05:00,33.91,33.98,33.9,33.92,142919.0,33.1874,33.2559,33.1776,33.1972,142919.0
2023-08-11 12:10:00,33.93,33.98,33.92,33.97,137553.0,33.207,33.2559,33.1972,33.2461,137553.0
2023-08-11 12:15:00,33.97,34.01,33.88,33.97,360473.0,33.2461,33.2853,33.1581,33.2461,360473.0
2023-08-11 12:20:00,33.98,34.0,33.87,33.88,105379.0,33.2559,33.2755,33.1483,33.1581,105379.0
2023-08-11 12:25:00,33.87,33.88,33.79,33.84,91220.0,33.1483,33.1581,33.07,33.1189,91220.0
2023-08-11 12:30:00,33.84,33.87,33.82,33.87,99140.0,33.1189,33.1483,33.0993,33.1483,99140.0
2023-08-11 12:35:00,33.86,33.86,33.75,33.77,123511.0,33.1385,33.1385,33.0308,33.0504,123511.0
2023-08-11 12:40:00,33.78,33.8,33.77,33.8,65394.0,33.0602,33.0798,33.0504,33.0798,65394.0
2023-08-11 12:45:00,33.79,33.8,33.71,33.72,107439.0,33.07,33.0798,32.9917,33.0015,107439.0
2023-08-11 12:50:00,33.72,33.74,33.69,33.72,104908.0,33.0015,33.021,32.9721,33.0015,104908.0
2023-08-11 12:55:00,33.72,33.73,33.66,33.69,58672.0,33.0015,33.0112,32.9427,32.9721,58672.0
2023-08-11 13:00:00,33.69,33.7,33.67,33.69,106349.0,32.9721,32.9819,32.9525,32.9721,106349.0
2023-08-11 13:05:00,33.68,33.69,33.62,33.67,153691.0,32.9623,32.9721,32.9036,32.9525,153691.0
2023-08-11 13:10:00,33.67,33.7,33.64,33.65,81980.0,32.9525,32.9819,32.9232,32.933,81980.0
2023-08-11 13:15:00,33.65,33.66,33.62,33.63,78361.0,32.933,32.9427,32.9036,32.9134,78361.0
2023-08-11 13:20:00,33.62,33.65,33.61,33.63,101084.0,32.9036,32.933,32.8938,32.9134,101084.0
2023-08-11 13:25:00,33.62,33.7,33.61,33.67,79501.0,32.9036,32.9819,32.8938,32.9525,79501.0
2023-08-11 13:30:00,33.67,33.68,33.65,33.66,93787.0,32.9525,32.9623,32.933,32.9427,93787.0
2023-08-11 13:35:00,33.66,33.67,33.62,33.65,77433.0,32.9427,32.9525,32.9036,32.933,77433.0
2023-08-11 13:40:00,33.66,33.67,33.6,33.61,96122.0,32.9427,32.9525,32.884,32.8938,96122.0
2023-08-11 13:45:00,33.6,33.61,33.54,33.57,109231.0,32.884,32.8938,32.8253,32.8547,109231.0
2023-08-11 13:50:00,33.57,33.59,33.55,33.58,66696.0,32.8547,32.8742,32.8351,32.8644,66696.0
2023-08-11 13:55:00,33.57,33.58,33.53,33.55,90006.0,32.8547,32.8644,32.8155,32.8351,90006.0
2023-08-11 14:00:00,33.55,33.58,33.55,33.58,89033.0,32.8351,32.8644,32.8351,32.8644,89033.0
2023-08-11 14:05:00,33.58,33.61,33.57,33.61,92777.0,32.8644,32.8938,32.8547,32.8938,92777.0
2023-08-11 14:10:00,33.6,33.68,33.6,33.66,64718.0,32.884,32.9623,32.884,32.9427,64718.0
2023-08-11 14:15:00,33.66,33.67,33.63,33.66,59496.0,32.9427,32.9525,32.9134,32.9427,59496.0
2023-08-11 14:20:00,33.66,33.69,33.63,33.69,71491.0,32.9427,32.9721,32.9134,32.9721,71491.0
2023-08-11 14:25:00,33.69,33.73,33.67,33.7,75194.0,32.9721,33.0112,32.9525,32.9819,75194.0
2023-08-11 14:30:00,33.7,33.75,33.68,33.7,74155.0,32.9819,33.0308,32.9623,32.9819,74155.0
2023-08-11 14:35:00,33.7,33.74,33.67,33.73,66278.0,32.9819,33.021,32.9525,33.0112,66278.0
2023-08-11 14:40:00,33.74,33.75,33.7,33.71,49609.0,33.021,33.0308,32.9819,32.9917,49609.0
2023-08-11 14:45:00,33.72,33.74,33.69,33.71,89794.0,33.0015,33.021,32.9721,32.9917,89794.0
2023-08-11 14:50:00,33.71,33.74,33.7,33.73,84601.0,32.9917,33.021,32.9819,33.0112,84601.0
2023-08-11 14:55:00,33.73,33.76,33.71,33.73,95845.0,33.0112,33.0406,32.9917,33.0112,95845.0
2023-08-11 15:00:00,33.73,33.74,33.68,33.74,98522.0,33.0112,33.021,32.9623,33.021,98522.0
2023-08-11 15:05:00,33.73,33.74,33.67,33.68,119650.0,33.0112,33.021,32.9525,32.9623,119650.0
2023-08-11 15:10:00,33.67,33.74,33.66,33.72,156924.0,32.9525,33.021,32.9427,33.0015,156924.0
2023-08-11 15:15:00,33.72,33.81,33.71,33.8,223241.0,33.0015,33.0895,32.9917,33.0798,223241.0
2023-08-11 15:20:00,33.8,33.84,33.78,33.84,143925.0,33.0798,33.1189,33.0602,33.1189,143925.0
2023-08-11 15:25:00,33.84,33.89,33.82,33.86,209479.0,33.1189,33.1678,33.0993,33.1385,209479.0
2023-08-11 15:30:00,33.86,33.93,33.85,33.93,195722.0,33.1385,33.207,33.1287,33.207,195722.0
2023-08-11 15:35:00,33.93,33.94,33.89,33.91,241383.0,33.207,33.2168,33.1678,33.1874,241383.0
2023-08-11 15:40:00,33.91,33.91,33.82,33.87,243676.0,33.1874,33.1874,33.0993,33.1483,243676.0
2023-08-11 15:45:00,33.87,33.89,33.8,33.86,310562.0,33.1483,33.1678,33.0798,33.1385,310562.0
2023-08-11 15:50:00,33.85,33.89,33.81,33.86,462127.0,33.1287,33.1678,33.0895,33.1385,462127.0
2023-08-11 15:55:00,33.85,33.9,33.82,33.9,1224307.0,33.1287,33.1776,33.0993,33.1776,1224307.0
2023-08-14 09:30:00,33.51,33.78,33.42,33.67,558302.0,32.7959,33.0602,32.7079,32.9525,558302.0
2023-08-14 09:35:00,33.67,33.91,33.65,33.78,416517.0,32.9525,33.1874,32.933,33.0602,416517.0
2023-08-14 09:40:00,33.79,33.94,33.7,33.8,231767.0,33.07,33.2168,32.9819,33.0798,231767.0
2023-08-14 09:45:00,33.8,33.82,33.64,33.7,156369.0,33.0798,33.0993,32.9232,32.9819,156369.0
2023-08-14 09:50:00,33.7,33.77,33.64,33.75,135170.0,32.9819,33.0504,32.9232,33.0308,135170.0
2023-08-14 09:55:00,33.74,33.88,33.7,33.86,185226.0,33.021,33.1581,32.9819,33.1385,185226.0
2023-08-14 10:00:00,33.86,33.89,33.77,33.79,184648.0,33.1385,33.1678,33.0504,33.07,184648.0
2023-08-14 10:05:00,33.8,33.8,33.72,33.75,182454.0,33.0798,33.0798,33.0015,33.0308,182454.0
2023-08-14 10:10:00,33.75,33.8,33.72,33.76,183187.0,33.0308,33.0798,33.0015,33.0406,183187.0
2023-08-14 10:15:00,33.76,33.82,33.73,33.81,174072.0,33.0406,33.0993,33.0112,33.0895,174072.0
2023-08-14 10:20:00,33.8,33.85,33.75,33.83,170984.0,33.0798,33.1287,33.0308,33.1091,170984.0
2023-08-14 10:25:00,33.83,33.95,33.82,33.84,152000.0,33.1091,33.2266,33.0993,33.1189,152000.0
2023-08-14 10:30:00,33.84,33.88,33.79,33.82,149906.0,33.1189,33.1581,33.07,33.0993,149906.0
2023-08-14 10:35:00,33.81,33.91,33.79,33.88,159166.0,33.0895,33.1874,33.07,33.1581,159166.0
2023-08-14 10:40:00,33.88,33.88,33.82,33.86,150130.0,33.1581,33.1581,33.0993,33.1385,150130.0
2023-08-14 10:45:00,33.87,33.94,33.86,33.93,141729.0,33.1483,33.2168,33.1385,33.207,141729.0
2023-08-14 10:50:00,33.92,34.0,33.89,33.98,225292.0,33.1972,33.2755,33.1678,33.2559,225292.0
2023-08-14 10:55:00,33.98,34.02,33.93,33.98,117087.0,33.2559,33.2951,33.207,33.2559,117087.0
2023-08-14 11:00:00,33.99,34.0,33.95,33.98,84656.0,33.2657,33.2755,33.2266,33.2559,84656.0
2023-08-14 11:05:00,33.98,34.02,33.93,34.0,109191.0,33.2559,33.2951,33.207,33.2755,109191.0
2023-08-14 11:10:00,34.0,34.01,33.91,33.92,86154.0,33.2755,33.2853,33.1874,33.1972,86154.0
2023-08-14 11:15:00,33.91,33.95,33.89,33.94,130952.0,33.1874,33.2266,33.1678,33.2168,130952.0
2023-08-14 11:20:00,33.94,33.96,33.9,33.93,91128.0,33.2168,33.2363,33.1776,33.207,91128.0
2023-08-14 11:25:00,33.93,33.94,33.89,33.93,100056.0,33.207,33.2168,33.1678,33.207,100056.0
2023-08-14 11:30:00,33.93,33.99,33.91,33.98,213700.0,33.207,33.2657,33.1874,33.2559,213700.0
2023-08-14 11:35:00,33.98,34.0,33.93,33.97,125854.0,33.2559,33.2755,33.207,33.2461,125854.0
2023-08-14 11:40:00,33.98,34.06,33.97,34.04,127131.0,33.2559,33.3342,33.2461,33.3146,127131.0
2023-08-14 11:45:00,34.03,34.1,34.0,34.05,581502.0,33.3049,33.3734,33.2755,33.3244,581502.0
2023-08-14 11:50:00,34.05,34.07,34.0,34.05,317221.0,33.3244,33.344,33.2755,33.3244,317221.0
2023-08-14 11:55:00,34.05,34.14,34.05,34.14,100529.0,33.3244,33.4125,33.3244,33.4125,100529.0
2023-08-14 12:00:00,34.14,34.18,34.13,34.13,151718.0,33.4125,33.4517,33.4027,33.4027,151718.0
2023-08-14 12:05:00,34.13,34.21,34.11,34.15,118092.0,33.4027,33.481,33.3832,33.4223,118092.0
2023-08-14 12:10:00,34.15,34.16,34.09,34.09,95868.0,33.4223,33.4321,33.3636,33.3636,95868.0
2023-08-14 12:15:00,34.09,34.1,34.01,34.06,124619.0,33.3636,33.3734,33.2853,33.3342,124619.0
2023-08-14 12:20:00,34.06,34.06,34.01,34.03,94306.0,33.3342,33.3342,33.2853,33.3049,94306.0
2023-08-14 12:25:00,34.02,34.05,33.98,34.01,95068.0,33.2951,33.3244,33.2559,33.2853,95068.0
2023-08-14 12:30:00,34.02,34.05,34.0,34.04,89392.0,33.2951,33.3244,33.2755,33.3146,89392.0
2023-08-14 12:35:00,34.04,34.09,34.03,34.05,97927.0,33.3146,33.3636,33.3049,33.3244,97927.0
2023-08-14 12:40:00,34.07,34.13,34.05,34.13,82208.0,33.344,33.4027,33.3244,33.4027,82208.0
2023-08-14 12:45:00,34.13,34.16,34.11,34.11,80181.0,33.4027,33.4321,33.3832,33.3832,80181.0
2023-08-14 12:50:00,34.12,34.12,34.05,34.07,111092.0,33.3929,33.3929,33.3244,33.344,111092.0
2023-08-14 12:55:00,34.06,34.06,33.98,34.03,203453.0,33.3342,33.3342,33.2559,33.3049,203453.0
2023-08-14 13:00:00,34.04,34.04,33.98,34.02,117738.0,33.3146,33.3146,33.2559,33.2951,117738.0
2023-08-14 13:05:00,34.01,34.06,33.98,34.05,146337.0,33.2853,33.3342,33.2559,33.3244,146337.0
2023-08-14 13:10:00,34.06,34.12,34.05,34.06,85628.0,33.3342,33.3929,33.3244,33.3342,85628.0
2023-08-14 13:15:00,34.07,34.11,34.05,34.11,277155.0,33.344,33.3832,33.3244,33.3832,277155.0
2023-08-14 13:20:00,34.11,34.15,34.1,34.11,98835.0,33.3832,33.4223,33.3734,33.3832,98835.0
2023-08-14 13:25:00,34.11,34.14,34.1,34.14,62151.0,33.3832,33.4125,33.3734,33.4125,62151.0
2023-08-14 13:30:00,34.14,34.18,34.11,34.12,66629.0,33.4125,33.4517,33.3832,33.3929,66629.0
2023-08-14 13:35:00,34.13,34.14,34.04,34.07,101432.0,33.4027,33.4125,33.3146,33.344,101432.0
2023-08-14 13:40:00,34.07,34.09,34.05,34.07,150870.0,33.344,33.3636,33.3244,33.344,150870.0
2023-08-14 13:45:00,34.07,34.08,34.02,34.07,80702.0,33.344,33.3538,33.2951,33.344,80702.0
2023-08-14 13:50:00,34.07,34.11,34.06,34.08,80557.0,33.344,33.3832,33.3342,33.3538,80557.0
2023-08-14 13:55:00,34.08,34.12,34.07,34.08,119987.0,33.3538,33.3929,33.344,33.3538,119987.0
2023-08-14 14:00:00,34.08,34.1,34.03,34.09,113890.0,33.3538,33.3734,33.3049,33.3636,113890.0
2023-08-14 14:05:00,34.09,34.1,34.04,34.07,87509.0,33.3636,33.3734,33.3146,33.344,87509.0
2023-08-14 14:10:00,34.06,34.08,34.02,34.04,84242.0,33.3342,33.3538,33.2951,33.3146,84242.0
2023-08-14 14:15:00,34.05,34.07,34.0,34.01,111159.0,33.3244,33.344,33.2755,33.2853,111159.0
2023-08-14 14:20:00,34.01,34.07,33.98,34.05,146875.0,33.2853,33.344,33.2559,33.3244,146875.0
2023-08-14 14:25:00,34.06,34.08,34.04,34.07,66014.0,33.3342,33.3538,33.3146,33.344,66014.0
2023-08-14 14:30:00,34.06,34.07,34.0,34.05,77877.0,33.3342,33.344,33.2755,33.3244,77877.0
2023-08-14 14:35:00,34.05,34.05,33.99,34.0,71101.0,33.3244,33.3244,33.2657,33.2755,71101.0
2023-08-14 14:40:00,33.99,34.0,33.96,33.98,109146.0,33.2657,33.2755,33.2363,33.2559,109146.0
2023-08-14 14:45:00,33.98,34.0,33.96,33.99,70493.0,33.2559,33.2755,33.2363,33.2657,70493.0
2023-08-14 14:50:00,33.99,34.03,33.97,34.01,102130.0,33.2657,33.3049,33.2461,33.2853,102130.0
2023-08-14 14:55:00,34.01,34.01,33.96,33.97,104342.0,33.2853,33.2853,33.2363,33.2461,104342.0
2023-08-14 15:00:00,33.97,34.0,33.96,33.98,77183.0,33.2461,33.2755,33.2363,33.2559,77183.0
2023-08-14 15:05:00,33.98,33.99,33.92,33.94,114385.0,33.2559,33.2657,33.1972,33.2168,114385.0
2023-08-14 15:10:00,33.93,33.99,33.92,33.99,74248.0,33.207,33.2657,33.1972,33.2657,74248.0
2023-08-14 15:15:00,33.98,34.0,33.96,33.98,130990.0,33.2559,33.2755,33.2363,33.2559,130990.0
2023-08-14 15:20:00,33.98,34.03,33.98,34.01,90065.0,33.2559,33.3049,33.2559,33.2853,90065.0
2023-08-14 15:25:00,34.01,34.02,33.98,34.01,115922.0,33.2853,33.2951,33.2559,33.2853,115922.0
2023-08-14 15:30:00,34.01,34.04,33.98,34.03,143754.0,33.2853,33.3146,33.2559,33.3049,143754.0
2023-08-14 15:35:00,34.03,34.09,34.03,34.08,105758.0,33.3049,33.3636,33.3049,33.3538,105758.0
2023-08-14 15:40:00,34.08,34.12,34.07,34.09,576341.0,33.3538,33.3929,33.344,33.3636,576341.0
2023-08-14 15:45:00,34.09,34.11,34.06,34.1,321163.0,33.3636,33.3832,33.3342,33.3734,321163.0
2023-08-14 15:50:00,34.1,34.12,34.06,34.09,514370.0,33.3734,33.3929,33.3342,33.3636,514370.0
2023-08-14 15:55:00,34.09,34.13,34.05,34.07,809832.0,33.3636,33.4027,33.3244,33.344,809832.0
2023-08-15 09:30:00,33.6,33.78,33.43,33.48,430248.0,32.884,33.0602,32.7176,32.7666,430248.0
2023-08-15 09:35:00,33.48,33.63,33.42,33.63,359312.0,32.7666,32.9134,32.7079,32.9134,359312.0
2023-08-15 09:40:00,33.64,33.68,33.49,33.57,171679.0,32.9232,32.9623,32.7764,32.8547,171679.0
2023-08-15 09:45:00,33.57,33.61,33.48,33.55,188789.0,32.8547,32.8938,32.7666,32.8351,188789.0
2023-08-15 09:50:00,33.54,33.66,33.53,33.63,117089.0,32.8253,32.9427,32.8155,32.9134,117089.0
2023-08-15 09:55:00,33.62,33.66,33.6,33.63,95875.0,32.9036,32.9427,32.884,32.9134,95875.0
2023-08-15 10:00:00,33.63,33.65,33.53,33.56,157092.0,32.9134,32.933,32.8155,32.8449,157092.0
2023-08-15 10:05:00,33.57,33.57,33.47,33.54,174707.0,32.8547,32.8547,32.7568,32.8253,174707.0
2023-08-15 10:10:00,33.54,33.58,33.49,33.5,172758.0,32.8253,32.8644,32.7764,32.7861,172758.0
2023-08-15 10:15:00,33.51,33.58,33.5,33.55,139914.0,32.7959,32.8644,32.7861,32.8351,139914.0
2023-08-15 10:20:00,33.55,33.6,33.5,33.55,103066.0,32.8351,32.884,32.7861,32.8351,103066.0
2023-08-15 10:25:00,33.55,33.57,33.46,33.48,74808.0,32.8351,32.8547,32.747,32.7666,74808.0
2023-08-15 10:30:00,33.48,33.49,33.42,33.44,115057.0,32.7666,32.7764,32.7079,32.7274,115057.0
2023-08-15 10:35:00,33.44,33.49,33.41,33.45,85893.0,32.7274,32.7764,32.6981,32.7372,85893.0
2023-08-15 10:40:00,33.44,33.5,33.41,33.47,71029.0,32.7274,32.7861,32.6981,32.7568,71029.0
2023-08-15 10:45:00,33.47,33.5,33.42,33.45,73895.0,32.7568,32.7861,32.7079,32.7372,73895.0
2023-08-15 10:50:00,33.44,33.48,33.42,33.47,89458.0,32.7274,32.7666,32.7079,32.7568,89458.0
2023-08-15 10:55:00,33.48,33.53,33.47,33.47,107108.0,32.7666,32.8155,32.7568,32.7568,107108.0
2023-08-15 11:00:00,33.47,33.56,33.47,33.54,109375.0,32.7568,32.8449,32.7568,32.8253,109375.0
2023-08-15 11:05:00,33.53,33.57,33.48,33.56,114021.0,32.8155,32.8547,32.7666,32.8449,114021.0
2023-08-15 11:10:00,33.55,33.58,33.53,33.55,58840.0,32.8351,32.8644,32.8155,32.8351,58840.0
2023-08-15 11:15:00,33.55,33.62,33.51,33.61,169392.0,32.8351,32.9036,32.7959,32.8938,169392.0
2023-08-15 11:20:00,33.6,33.61,33.52,33.52,121433.0,32.884,32.8938,32.8057,32.8057,121433.0
2023-08-15 11:25:00,33.52,33.61,33.51,33.58,73854.0,32.8057,32.8938,32.7959,32.8644,73854.0
2023-08-15 11:30:00,33.58,33.58,33.48,33.52,108010.0,32.8644,32.8644,32.7666,32.8057,108010.0
2023-08-15 11:35:00,33.52,33.55,33.45,33.46,161465.0,32.8057,32.8351,32.7372,32.747,161465.0
2023-08-15 11:40:00,33.46,33.47,33.41,33.44,113514.0,32.747,32.7568,32.6981,32.7274,113514.0
2023-08-15 11:45:00,33.44,33.46,33.42,33.44,155716.0,32.7274,32.747,32.7079,32.7274,155716.0
2023-08-15 11:50:00,33.44,33.48,33.42,33.45,74973.0,32.7274,32.7666,32.7079,32.7372,74973.0
2023-08-15 11:55:00,33.45,33.5,33.45,33.48,74256.0,32.7372,32.7861,32.7372,32.7666,74256.0
2023-08-15 12:00:00,33.48,33.51,33.47,33.48,50645.0,32.7666,32.7959,32.7568,32.7666,50645.0
2023-08-15 12:05:00,33.49,33.5,33.38,33.39,644066.0,32.7764,32.7861,32.6687,32.6785,644066.0
2023-08-15 12:10:00,33.39,33.4,33.34,33.39,161193.0,32.6785,32.6883,32.6296,32.6785,161193.0
2023-08-15 12:15:00,33.38,33.42,33.35,33.41,73106.0,32.6687,32.7079,32.6393,32.6981,73106.0
2023-08-15 12:20:00,33.41,33.44,33.38,33.39,89725.0,32.6981,32.7274,32.6687,32.6785,89725.0
2023-08-15 12:25:00,33.39,33.41,33.37,33.39,51649.0,32.6785,32.6981,32.6589,32.6785,51649.0
2023-08-15 12:30:00,33.39,33.41,33.33,33.35,97786.0,32.6785,32.6981,32.6198,32.6393,97786.0
2023-08-15 12:35:00,33.36,33.38,33.34,33.37,71143.0,32.6491,32.6687,32.6296,32.6589,71143.0
2023-08-15 12:40:00,33.36,33.39,33.35,33.39,54104.0,32.6491,32.6785,32.6393,32.6785,54104.0
2023-08-15 12:45:00,33.39,33.4,33.31,33.33,104657.0,32.6785,32.6883,32.6002,32.6198,104657.0
2023-08-15 12:50:00,33.33,33.34,33.3,33.3,50428.0,32.6198,32.6296,32.5904,32.5904,50428.0
2023-08-15 12:55:00,33.31,33.34,33.3,33.34,64614.0,32.6002,32.6296,32.5904,32.6296,64614.0
2023-08-15 13:00:00,33.33,33.37,33.31,33.34,136816.0,32.6198,32.6589,32.6002,32.6296,136816.0
2023-08-15 13:05:00,33.35,33.41,33.35,33.41,102299.0,32.6393,32.6981,32.6393,32.6981,102299.0
2023-08-15 13:10:00,33.41,33.42,33.35,33.38,111604.0,32.6981,32.7079,32.6393,32.6687,111604.0
2023-08-15 13:15:00,33.38,33.41,33.37,33.4,67574.0,32.6687,32.6981,32.6589,32.6883,67574.0
2023-08-15 13:20:00,33.4,33.41,33.37,33.41,108668.0,32.6883,32.6981,32.6589,32.6981,108668.0
2023-08-15 13:25:00,33.42,33.47,33.41,33.47,124341.0,32.7079,32.7568,32.6981,32.7568,124341.0
2023-08-15 13:30:00,33.47,33.48,33.4,33.45,97910.0,32.7568,32.7666,32.6883,32.7372,97910.0
2023-08-15 13:35:00,33.45,33.53,33.44,33.46,132324.0,32.7372,32.8155,32.7274,32.747,132324.0
2023-08-15 13:40:00,33.47,33.47,33.43,33.45,71122.0,32.7568,32.7568,32.7176,32.7372,71122.0
2023-08-15 13:45:00,33.45,33.47,33.42,33.45,96417.0,32.7372,32.7568,32.7079,32.7372,96417.0
2023-08-15 13:50:00,33.46,33.49,33.43,33.44,90105.0,32.747,32.7764,32.7176,32.7274,90105.0
2023-08-15 13:55:00,33.44,33.44,33.41,33.43,83556.0,32.7274,32.7274,32.6981,32.7176,83556.0
2023-08-15 14:00:00,33.43,33.44,33.39,33.4,60981.0,32.7176,32.7274,32.6785,32.6883,60981.0
2023-08-15 14:05:00,33.4,33.41,33.37,33.4,132145.0,32.6883,32.6981,32.6589,32.6883,132145.0
2023-08-15 14:10:00,33.4,33.42,33.39,33.41,52455.0,32.6883,32.7079,32.6785,32.6981,52455.0
2023-08-15 14:15:00,33.41,33.41,33.37,33.39,48728.0,32.6981,32.6981,32.6589,32.6785,48728.0
2023-08-15 14:20:00,33.39,33.39,33.35,33.37,120126.0,32.6785,32.6785,32.6393,32.6589,120126.0
2023-08-15 14:25:00,33.36,33.38,33.34,33.36,165124.0,32.6491,32.6687,32.6296,32.6491,165124.0
2023-08-15 14:30:00,33.36,33.45,33.35,33.44,80201.0,32.6491,32.7372,32.6393,32.7274,80201.0
2023-08-15 14:35:00,33.45,33.46,33.42,33.45,43677.0,32.7372,32.747,32.7079,32.7372,43677.0
2023-08-15 14:40:00,33.45,33.49,33.45,33.48,56817.0,32.7372,32.7764,32.7372,32.7666,56817.0
2023-08-15 14:45:00,33.48,33.5,33.43,33.44,94873.0,32.7666,32.7861,32.7176,32.7274,94873.0
2023-08-15 14:50:00,33.44,33.45,33.42,33.43,39542.0,32.7274,32.7372,32.7079,32.7176,39542.0
2023-08-15 14:55:00,33.43,33.45,33.39,33.43,61300.0,32.7176,32.7372,32.6785,32.7176,61300.0
2023-08-15 15:00:00,33.42,33.44,33.39,33.4,108872.0,32.7079,32.7274,32.6785,32.6883,108872.0
2023-08-15 15:05:00,33.39,33.42,33.38,33.4,44142.0,32.6785,32.7079,32.6687,32.6883,44142.0
2023-08-15 15:10:00,33.4,33.43,33.37,33.38,204742.0,32.6883,32.7176,32.6589,32.6687,204742.0
2023-08-15 15:15:00,33.38,33.44,33.37,33.43,95930.0,32.6687,32.7274,32.6589,32.7176,95930.0
2023-08-15 15:20:00,33.43,33.44,33.4,33.4,88031.0,32.7176,32.7274,32.6883,32.6883,88031.0
2023-08-15 15:25:00,33.4,33.41,33.27,33.29,160231.0,32.6883,32.6981,32.5611,32.5806,160231.0
2023-08-15 15:30:00,33.28,33.33,33.27,33.32,168690.0,32.5708,32.6198,32.5611,32.61,168690.0
2023-08-15 15:35:00,33.31,33.34,33.28,33.29,147029.0,32.6002,32.6296,32.5708,32.5806,147029.0
2023-08-15 15:40:00,33.29,33.3,33.23,33.23,230163.0,32.5806,32.5904,32.5219,32.5219,230163.0
2023-08-15 15:45:00,33.23,33.31,33.22,33.31,278018.0,32.5219,32.6002,32.5121,32.6002,278018.0
2023-08-15 15:50:00,33.3,33.37,33.28,33.36,339577.0,32.5904,32.6589,32.5708,32.6491,339577.0
2023-08-15 15:55:00,33.35,33.38,33.29,33.3,600921.0,32.6393,32.6687,32.5806,32.5904,600921.0
2023-08-16 09:30:00,33.15,33.29,33.03,33.15,454818.0,32.4436,32.5806,32.3262,32.4436,454818.0
2023-08-16 09:35:00,33.16,33.26,33.1,33.16,209697.0,32.4534,32.5513,32.3947,32.4534,209697.0
2023-08-16 09:40:00,33.17,33.17,33.05,33.1,171070.0,32.4632,32.4632,32.3457,32.3947,171070.0
2023-08-16 09:45:00,33.1,33.25,33.09,33.23,193633.0,32.3947,32.5415,32.3849,32.5219,193633.0
2023-08-16 09:50:00,33.23,33.24,33.14,33.15,158696.0,32.5219,32.5317,32.4338,32.4436,158696.0
2023-08-16 09:55:00,33.14,33.15,33.08,33.08,119647.0,32.4338,32.4436,32.3751,32.3751,119647.0
2023-08-16 10:00:00,33.09,33.09,32.89,32.94,366846.0,32.3849,32.3849,32.1891,32.2381,366846.0
2023-08-16 10:05:00,32.94,32.96,32.86,32.86,238405.0,32.2381,32.2577,32.1598,32.1598,238405.0
2023-08-16 10:10:00,32.87,32.96,32.84,32.88,325722.0,32.1696,32.2577,32.1402,32.1794,325722.0
2023-08-16 10:15:00,32.88,32.94,32.81,32.86,204840.0,32.1794,32.2381,32.1109,32.1598,204840.0
2023-08-16 10:20:00,32.86,32.89,32.77,32.78,201822.0,32.1598,32.1891,32.0717,32.0815,201822.0
2023-08-16 10:25:00,32.78,32.85,32.75,32.84,185881.0,32.0815,32.15,32.0521,32.1402,185881.0
2023-08-16 10:30:00,32.84,32.86,32.78,32.83,161923.0,32.1402,32.1598,32.0815,32.1304,161923.0
2023-08-16 10:35:00,32.83,32.84,32.75,32.8,161171.0,32.1304,32.1402,32.0521,32.1011,161171.0
2023-08-16 10:40:00,32.8,32.88,32.79,32.87,123135.0,32.1011,32.1794,32.0913,32.1696,123135.0
2023-08-16 10:45:00,32.86,32.9,32.84,32.88,154440.0,32.1598,32.1989,32.1402,32.1794,154440.0
2023-08-16 10:50:00,32.89,32.96,32.88,32.96,130281.0,32.1891,32.2577,32.1794,32.2577,130281.0
2023-08-16 10:55:00,32.96,33.01,32.93,32.98,122804.0,32.2577,32.3066,32.2283,32.2772,122804.0
2023-08-16 11:00:00,32.98,33.01,32.96,33.01,148387.0,32.2772,32.3066,32.2577,32.3066,148387.0
2023-08-16 11:05:00,33.0,33.04,32.95,32.97,156805.0,32.2968,32.336,32.2479,32.2674,156805.0
2023-08-16 11:10:00,32.98,33.01,32.95,32.97,88843.0,32.2772,32.3066,32.2479,32.2674,88843.0
2023-08-16 11:15:00,32.97,33.02,32.95,33.01,120817.0,32.2674,32.3164,32.2479,32.3066,120817.0
2023-08-16 11:20:00,33.02,33.07,33.01,33.07,115146.0,32.3164,32.3653,32.3066,32.3653,115146.0
2023-08-16 11:25:00,33.07,33.09,33.05,33.07,145906.0,32.3653,32.3849,32.3457,32.3653,145906.0
2023-08-16 11:30:00,33.07,33.08,33.02,33.07,96058.0,32.3653,32.3751,32.3164,32.3653,96058.0
2023-08-16 11:35:00,33.07,33.08,33.04,33.05,120234.0,32.3653,32.3751,32.336,32.3457,120234.0
2023-08-16 11:40:00,33.04,33.06,33.0,33.01,101406.0,32.336,32.3555,32.2968,32.3066,101406.0
2023-08-16 11:45:00,33.01,33.01,32.96,32.97,74274.0,32.3066,32.3066,32.2577,32.2674,74274.0
2023-08-16 11:50:00,32.98,33.01,32.96,33.01,109742.0,32.2772,32.3066,32.2577,32.3066,109742.0
2023-08-16 11:55:00,33.0,33.01,32.93,32.97,96144.0,32.2968,32.3066,32.2283,32.2674,96144.0
2023-08-16 12:00:00,32.97,33.02,32.95,32.95,84408.0,32.2674,32.3164,32.2479,32.2479,84408.0
2023-08-16 12:05:00,32.95,32.98,32.94,32.97,84301.0,32.2479,32.2772,32.2381,32.2674,84301.0
2023-08-16 12:10:00,32.97,32.98,32.93,32.97,78397.0,32.2674,32.2772,32.2283,32.2674,78397.0
2023-08-16 12:15:00,32.97,32.97,32.91,32.93,81965.0,32.2674,32.2674,32.2087,32.2283,81965.0
2023-08-16 12:20:00,32.93,32.95,32.89,32.9,76840.0,32.2283,32.2479,32.1891,32.1989,76840.0
2023-08-16 12:25:00,32.9,32.95,32.88,32.95,80972.0,32.1989,32.2479,32.1794,32.2479,80972.0
2023-08-16 12:30:00,32.95,32.98,32.93,32.95,62598.0,32.2479,32.2772,32.2283,32.2479,62598.0
2023-08-16 12:35:00,32.95,32.99,32.95,32.98,61411.0,32.2479,32.287,32.2479,32.2772,61411.0
2023-08-16 12:40:00,32.98,33.02,32.97,33.01,75114.0,32.2772,32.3164,32.2674,32.3066,75114.0
2023-08-16 12:45:00,33.0,33.03,32.98,33.02,63196.0,32.2968,32.3262,32.2772,32.3164,63196.0
2023-08-16 12:50:00,33.02,33.04,33.0,33.02,55125.0,32.3164,32.336,32.2968,32.3164,55125.0
2023-08-16 12:55:00,33.02,33.04,32.99,33.01,326233.0,32.3164,32.336,32.287,32.3066,326233.0
2023-08-16 13:00:00,33.0,33.02,32.99,33.0,59694.0,32.2968,32.3164,32.287,32.2968,59694.0
2023-08-16 13:05:00,33.0,33.01,32.92,32.92,99882.0,32.2968,32.3066,32.2185,32.2185,99882.0
2023-08-16 13:10:00,32.93,32.96,32.92,32.95,87093.0,32.2283,32.2577,32.2185,32.2479,87093.0
2023-08-16 13:15:00,32.94,32.96,32.92,32.92,61135.0,32.2381,32.2577,32.2185,32.2185,61135.0
2023-08-16 13:20:00,32.93,32.95,32.89,32.9,87588.0,32.2283,32.2479,32.1891,32.1989,87588.0
2023-08-16 13:25:00,32.89,32.91,32.87,32.88,82292.0,32.1891,32.2087,32.1696,32.1794,82292.0
2023-08-16 13:30:00,32.87,32.92,32.87,32.91,83990.0,32.1696,32.2185,32.1696,32.2087,83990.0
2023-08-16 13:35:00,32.91,32.92,32.88,32.92,98599.0,32.2087,32.2185,32.1794,32.2185,98599.0
2023-08-16 13:40:00,32.91,32.93,32.9,32.9,110377.0,32.2087,32.2283,32.1989,32.1989,110377.0
2023-08-16 13:45:00,32.91,32.96,32.9,32.94,103296.0,32.2087,32.2577,32.1989,32.2381,103296.0
2023-08-16 13:50:00,32.95,32.97,32.92,32.94,80960.0,32.2479,32.2674,32.2185,32.2381,80960.0
2023-08-16 13:55:00,32.93,32.96,32.93,32.95,60589.0,32.2283,32.2577,32.2283,32.2479,60589.0
2023-08-16 14:00:00,32.95,32.95,32.82,32.83,178355.0,32.2479,32.2479,32.1206,32.1304,178355.0
2023-08-16 14:05:00,32.84,32.86,32.82,32.85,92880.0,32.1402,32.1598,32.1206,32.15,92880.0
2023-08-16 14:10:00,32.85,32.85,32.78,32.8,146409.0,32.15,32.15,32.0815,32.1011,146409.0
2023-08-16 14:15:00,32.79,32.88,32.79,32.88,97504.0,32.0913,32.1794,32.0913,32.1794,97504.0
2023-08-16 14:20:00,32.88,32.94,32.87,32.9,286870.0,32.1794,32.2381,32.1696,32.1989,286870.0
2023-08-16 14:25:00,32.9,32.93,32.86,32.9,137050.0,32.1989,32.2283,32.1598,32.1989,137050.0
2023-08-16 14:30:00,32.9,32.97,32.9,32.95,196814.0,32.1989,32.2674,32.1989,32.2479,196814.0
2023-08-16 14:35:00,32.95,32.99,32.93,32.95,115656.0,32.2479,32.287,32.2283,32.2479,115656.0
2023-08-16 14:40:00,32.95,32.97,32.88,32.91,120286.0,32.2479,32.2674,32.1794,32.2087,120286.0
2023-08-16 14:45:00,32.9,32.93,32.82,32.82,92824.0,32.1989,32.2283,32.1206,32.1206,92824.0
2023-08-16 14:50:00,32.83,32.85,32.81,32.83,90848.0,32.1304,32.15,32.1109,32.1304,90848.0
2023-08-16 14:55:00,32.83,32.89,32.81,32.84,167217.0,32.1304,32.1891,32.1109,32.1402,167217.0
2023-08-16 15:00:00,32.85,32.87,32.8,32.86,141772.0,32.15,32.1696,32.1011,32.1598,141772.0
2023-08-16 15:05:00,32.86,32.86,32.8,32.81,81769.0,32.1598,32.1598,32.1011,32.1109,81769.0
2023-08-16 15:10:00,32.8,32.81,32.72,32.75,267562.0,32.1011,32.1109,32.0228,32.0521,267562.0
2023-08-16 15:15:00,32.74,32.74,32.7,32.73,100774.0,32.0423,32.0423,32.0032,32.0326,100774.0
2023-08-16 15:20:00,32.73,32.77,32.71,32.73,124856.0,32.0326,32.0717,32.013,32.0326,124856.0
2023-08-16 15:25:00,32.72,32.79,32.72,32.78,133328.0,32.0228,32.0913,32.0228,32.0815,133328.0
2023-08-16 15:30:00,32.79,32.82,32.75,32.8,213514.0,32.0913,32.1206,32.0521,32.1011,213514.0
2023-08-16 15:35:00,32.8,32.82,32.78,32.8,140616.0,32.1011,32.1206,32.0815,32.1011,140616.0
2023-08-16 15:40:00,32.8,32.84,32.79,32.84,322997.0,32.1011,32.1402,32.0913,32.1402,322997.0
2023-08-16 15:45:00,32.83,32.88,32.81,32.88,304658.0,32.1304,32.1794,32.1109,32.1794,304658.0
2023-08-16 15:50:00,32.88,32.88,32.81,32.87,633507.0,32.1794,32.1794,32.1109,32.1696,633507.0
2023-08-16 15:55:00,32.87,32.88,32.81,32.81,870096.0,32.1696,32.1794,32.1109,32.1109,870096.0
2023-08-17 09:30:00,33.07,33.13,32.97,33.05,222226.0,32.3653,32.424,32.2674,32.3457,222226.0
2023-08-17 09:35:00,33.05,33.07,32.9,33.03,90204.0,32.3457,32.3653,32.1989,32.3262,90204.0
2023-08-17 09:40:00,33.02,33.09,33.0,33.03,93472.0,32.3164,32.3849,32.2968,32.3262,93472.0
2023-08-17 09:45:00,33.02,33.09,32.91,32.91,666423.0,32.3164,32.3849,32.2087,32.2087,666423.0
2023-08-17 09:50:00,32.91,32.96,32.83,32.85,122037.0,32.2087,32.2577,32.1304,32.15,122037.0
2023-08-17 09:55:00,32.86,32.95,32.85,32.94,148439.0,32.1598,32.2479,32.15,32.2381,148439.0
2023-08-17 10:00:00,32.94,32.99,32.92,32.97,83116.0,32.2381,32.287,32.2185,32.2674,83116.0
2023-08-17 10:05:00,32.97,33.07,32.93,33.05,156308.0,32.2674,32.3653,32.2283,32.3457,156308.0
2023-08-17 10:10:00,33.05,33.11,33.02,33.09,104322.0,32.3457,32.4045,32.3164,32.3849,104322.0
2023-08-17 10:15:00,33.09,33.22,33.09,33.17,110160.0,32.3849,32.5121,32.3849,32.4632,110160.0
2023-08-17 10:20:00,33.17,33.19,33.14,33.15,67365.0,32.4632,32.4828,32.4338,32.4436,67365.0
2023-08-17 10:25:00,33.15,33.19,33.12,33.15,66707.0,32.4436,32.4828,32.4142,32.4436,66707.0
2023-08-17 10:30:00,33.15,33.22,33.13,33.17,119436.0,32.4436,32.5121,32.424,32.4632,119436.0
2023-08-17 10:35:00,33.18,33.19,33.12,33.12,163969.0,32.473,32.4828,32.4142,32.4142,163969.0
2023-08-17 10:40:00,33.12,33.18,33.11,33.16,128245.0,32.4142,32.473,32.4045,32.4534,128245.0
2023-08-17 10:45:00,33.16,33.23,33.09,33.23,123499.0,32.4534,32.5219,32.3849,32.5219,123499.0
2023-08-17 10:50:00,33.23,33.28,33.21,33.27,61123.0,32.5219,32.5708,32.5023,32.5611,61123.0
2023-08-17 10:55:00,33.26,33.29,33.23,33.24,97449.0,32.5513,32.5806,32.5219,32.5317,97449.0
2023-08-17 11:00:00,33.25,33.28,33.22,33.26,72164.0,32.5415,32.5708,32.5121,32.5513,72164.0
2023-08-17 11:05:00,33.27,33.33,33.26,33.32,116818.0,32.5611,32.6198,32.5513,32.61,116818.0
2023-08-17 11:10:00,33.31,33.31,33.2,33.23,82846.0,32.6002,32.6002,32.4925,32.5219,82846.0
2023-08-17 11:15:00,33.23,33.27,33.22,33.22,137412.0,32.5219,32.5611,32.5121,32.5121,137412.0
2023-08-17 11:20:00,33.23,33.24,33.14,33.15,64643.0,32.5219,32.5317,32.4338,32.4436,64643.0
2023-08-17 11:25:00,33.16,33.16,33.07,33.09,86650.0,32.4534,32.4534,32.3653,32.3849,86650.0
2023-08-17 11:30:00,33.09,33.11,33.06,33.11,60519.0,32.3849,32.4045,32.3555,32.4045,60519.0
2023-08-17 11:35:00,33.11,33.12,33.05,33.05,86482.0,32.4045,32.4142,32.3457,32.3457,86482.0
2023-08-17 11:40:00,33.05,33.07,33.02,33.05,84487.0,32.3457,32.3653,32.3164,32.3457,84487.0
2023-08-17 11:45:00,33.05,33.1,33.04,33.05,67067.0,32.3457,32.3947,32.336,32.3457,67067.0
2023-08-17 11:50:00,33.06,33.12,33.05,33.08,54891.0,32.3555,32.4142,32.3457,32.3751,54891.0
2023-08-17 11:55:00,33.08,33.17,33.06,33.16,95770.0,32.3751,32.4632,32.3555,32.4534,95770.0
2023-08-17 12:00:00,33.16,33.18,33.14,33.16,54908.0,32.4534,32.473,32.4338,32.4534,54908.0
2023-08-17 12:05:00,33.16,33.21,33.15,33.21,93299.0,32.4534,32.5023,32.4436,32.5023,93299.0
2023-08-17 12:10:00,33.2,33.23,33.17,33.2,62529.0,32.4925,32.5219,32.4632,32.4925,62529.0
2023-08-17 12:15:00,33.2,33.21,33.15,33.16,51692.0,32.4925,32.5023,32.4436,32.4534,51692.0
2023-08-17 12:20:00,33.16,33.26,33.16,33.26,60078.0,32.4534,32.5513,32.4534,32.5513,60078.0
2023-08-17 12:25:00,33.26,33.3,33.24,33.27,69923.0,32.5513,32.5904,32.5317,32.5611,69923.0
2023-08-17 12:30:00,33.27,33.31,33.23,33.26,121669.0,32.5611,32.6002,32.5219,32.5513,121669.0
2023-08-17 12:35:00,33.26,33.29,33.24,33.27,104752.0,32.5513,32.5806,32.5317,32.5611,104752.0
2023-08-17 12:40:00,33.27,33.31,33.27,33.3,42251.0,32.5611,32.6002,32.5611,32.5904,42251.0
2023-08-17 12:45:00,33.29,33.29,33.23,33.25,71008.0,32.5806,32.5806,32.5219,32.5415,71008.0
2023-08-17 12:50:00,33.25,33.29,33.24,33.28,69403.0,32.5415,32.5806,32.5317,32.5708,69403.0
2023-08-17 12:55:00,33.28,33.3,33.26,33.3,57251.0,32.5708,32.5904,32.5513,32.5904,57251.0
2023-08-17 13:00:00,33.29,33.31,33.26,33.28,36535.0,32.5806,32.6002,32.5513,32.5708,36535.0
2023-08-17 13:05:00,33.27,33.28,33.24,33.25,42502.0,32.5611,32.5708,32.5317,32.5415,42502.0
2023-08-17 13:10:00,33.25,33.27,33.24,33.27,49752.0,32.5415,32.5611,32.5317,32.5611,49752.0
2023-08-17 13:15:00,33.27,33.29,33.22,33.27,87504.0,32.5611,32.5806,32.5121,32.5611,87504.0
2023-08-17 13:20:00,33.27,33.28,33.24,33.26,137528.0,32.5611,32.5708,32.5317,32.5513,137528.0
2023-08-17 13:25:00,33.25,33.26,33.23,33.24,57553.0,32.5415,32.5513,32.5219,32.5317,57553.0
2023-08-17 13:30:00,33.25,33.25,33.21,33.22,52284.0,32.5415,32.5415,32.5023,32.5121,52284.0
2023-08-17 13:35:00,33.22,33.23,33.2,33.21,34953.0,32.5121,32.5219,32.4925,32.5023,34953.0
2023-08-17 13:40:00,33.21,33.23,33.19,33.22,79404.0,32.5023,32.5219,32.4828,32.5121,79404.0
2023-08-17 13:45:00,33.21,33.23,33.19,33.21,59245.0,32.5023,32.5219,32.4828,32.5023,59245.0
2023-08-17 13:50:00,33.22,33.22,33.17,33.18,79578.0,32.5121,32.5121,32.4632,32.473,79578.0
2023-08-17 13:55:00,33.18,33.18,33.15,33.16,38891.0,32.473,32.473,32.4436,32.4534,38891.0
2023-08-17 14:00:00,33.15,33.17,33.15,33.16,63875.0,32.4436,32.4632,32.4436,32.4534,63875.0
2023-08-17 14:05:00,33.16,33.16,33.11,33.13,75854.0,32.4534,32.4534,32.4045,32.424,75854.0
2023-08-17 14:10:00,33.14,33.15,33.1,33.11,58036.0,32.4338,32.4436,32.3947,32.4045,58036.0
2023-08-17 14:15:00,33.1,33.12,33.06,33.09,86978.0,32.3947,32.4142,32.3555,32.3849,86978.0
2023-08-17 14:20:00,33.09,33.1,33.05,33.07,38227.0,32.3849,32.3947,32.3457,32.3653,38227.0
2023-08-17 14:25:00,33.07,33.09,33.06,33.08,104119.0,32.3653,32.3849,32.3555,32.3751,104119.0
2023-08-17 14:30:00,33.07,33.07,33.0,33.01,115395.0,32.3653,32.3653,32.2968,32.3066,115395.0
2023-08-17 14:35:00,33.01,33.04,33.0,33.04,77824.0,32.3066,32.336,32.2968,32.336,77824.0
2023-08-17 14:40:00,33.04,33.04,32.99,33.0,74319.0,32.336,32.336,32.287,32.2968,74319.0
2023-08-17 14:45:00,33.0,33.02,32.95,32.98,113514.0,32.2968,32.3164,32.2479,32.2772,113514.0
2023-08-17 14:50:00,32.98,32.99,32.89,32.91,81385.0,32.2772,32.287,32.1891,32.2087,81385.0
2023-08-17 14:55:00,32.91,32.92,32.87,32.9,84404.0,32.2087,32.2185,32.1696,32.1989,84404.0
2023-08-17 15:00:00,32.89,32.9,32.85,32.86,68376.0,32.1891,32.1989,32.15,32.1598,68376.0
2023-08-17 15:05:00,32.86,32.89,32.83,32.83,68949.0,32.1598,32.1891,32.1304,32.1304,68949.0
2023-08-17 15:10:00,32.84,32.84,32.79,32.8,191665.0,32.1402,32.1402,32.0913,32.1011,191665.0
2023-08-17 15:15:00,32.8,32.84,32.76,32.84,82202.0,32.1011,32.1402,32.0619,32.1402,82202.0
2023-08-17 15:20:00,32.84,32.84,32.79,32.8,84008.0,32.1402,32.1402,32.0913,32.1011,84008.0
2023-08-17 15:25:00,32.81,32.91,32.81,32.9,146494.0,32.1109,32.2087,32.1109,32.1989,146494.0
2023-08-17 15:30:00,32.9,32.96,32.89,32.94,179603.0,32.1989,32.2577,32.1891,32.2381,179603.0
2023-08-17 15:35:00,32.94,32.96,32.9,32.94,180018.0,32.2381,32.2577,32.1989,32.2381,180018.0
2023-08-17 15:40:00,32.94,33.0,32.93,32.98,138131.0,32.2381,32.2968,32.2283,32.2772,138131.0
2023-08-17 15:45:00,32.98,33.0,32.95,32.95,185666.0,32.2772,32.2968,32.2479,32.2479,185666.0
2023-08-17 15:50:00,32.95,32.99,32.92,32.95,259684.0,32.2479,32.287,32.2185,32.2479,259684.0
2023-08-17 15:55:00,32.95,32.97,32.9,32.91,541661.0,32.2479,32.2674,32.1989,32.2087,541661.0
2023-08-18 09:30:00,32.58,33.01,32.57,33.0,482168.0,31.8858,32.3066,31.876,32.2968,482168.0
2023-08-18 09:35:00,33.02,33.13,32.92,33.04,113339.0,32.3164,32.424,32.2185,32.336,113339.0
2023-08-18 09:40:00,33.05,33.09,32.98,33.04,93440.0,32.3457,32.3849,32.2772,32.336,93440.0
2023-08-18 09:45:00,33.04,33.13,33.01,33.1,103719.0,32.336,32.424,32.3066,32.3947,103719.0
2023-08-18 09:50:00,33.1,33.19,33.09,33.19,158055.0,32.3947,32.4828,32.3849,32.4828,158055.0
2023-08-18 09:55:00,33.19,33.2,33.1,33.12,190117.0,32.4828,32.4925,32.3947,32.4142,190117.0
2023-08-18 10:00:00,33.12,33.13,33.02,33.09,111992.0,32.4142,32.424,32.3164,32.3849,111992.0
2023-08-18 10:05:00,33.1,33.11,33.04,33.09,124965.0,32.3947,32.4045,32.336,32.3849,124965.0
2023-08-18 10:10:00,33.08,33.1,33.02,33.05,81496.0,32.3751,32.3947,32.3164,32.3457,81496.0
2023-08-18 10:15:00,33.05,33.07,32.96,33.04,126319.0,32.3457,32.3653,32.2577,32.336,126319.0
2023-08-18 10:20:00,33.04,33.05,32.99,33.02,57300.0,32.336,32.3457,32.287,32.3164,57300.0
2023-08-18 10:25:00,33.02,33.03,32.92,32.95,76583.0,32.3164,32.3262,32.2185,32.2479,76583.0
2023-08-18 10:30:00,32.94,32.98,32.9,32.91,98516.0,32.2381,32.2772,32.1989,32.2087,98516.0
2023-08-18 10:35:00,32.91,32.94,32.87,32.88,82864.0,32.2087,32.2381,32.1696,32.1794,82864.0
2023-08-18 10:40:00,32.87,32.98,32.87,32.97,77667.0,32.1696,32.2772,32.1696,32.2674,77667.0
2023-08-18 10:45:00,32.97,32.98,32.88,32.91,120947.0,32.2674,32.2772,32.1794,32.2087,120947.0
2023-08-18 10:50:00,32.92,32.94,32.86,32.93,76795.0,32.2185,32.2381,32.1598,32.2283,76795.0
2023-08-18 10:55:00,32.93,32.95,32.92,32.94,120256.0,32.2283,32.2479,32.2185,32.2381,120256.0
2023-08-18 11:00:00,32.94,33.01,32.93,33.0,74663.0,32.2381,32.3066,32.2283,32.2968,74663.0
2023-08-18 11:05:00,33.0,33.0,32.93,32.95,59565.0,32.2968,32.2968,32.2283,32.2479,59565.0
2023-08-18 11:10:00,32.96,33.04,32.96,33.0,119589.0,32.2577,32.336,32.2577,32.2968,119589.0
2023-08-18 11:15:00,33.0,33.01,32.97,32.97,56756.0,32.2968,32.3066,32.2674,32.2674,56756.0
2023-08-18 11:20:00,32.97,33.03,32.96,32.98,53450.0,32.2674,32.3262,32.2577,32.2772,53450.0
2023-08-18 11:25:00,32.98,32.99,32.93,32.95,55158.0,32.2772,32.287,32.2283,32.2479,55158.0
2023-08-18 11:30:00,32.95,32.96,32.91,32.92,105632.0,32.2479,32.2577,32.2087,32.2185,105632.0
2023-08-18 11:35:00,32.92,32.94,32.82,32.82,139464.0,32.2185,32.2381,32.1206,32.1206,139464.0
2023-08-18 11:40:00,32.82,32.89,32.81,32.89,72690.0,32.1206,32.1891,32.1109,32.1891,72690.0
2023-08-18 11:45:00,32.88,32.89,32.86,32.86,55263.0,32.1794,32.1891,32.1598,32.1598,55263.0
2023-08-18 11:50:00,32.86,32.94,32.86,32.91,41757.0,32.1598,32.2381,32.1598,32.2087,41757.0
2023-08-18 11:55:00,32.92,32.93,32.88,32.91,90315.0,32.2185,32.2283,32.1794,32.2087,90315.0
2023-08-18 12:00:00,32.91,32.93,32.89,32.93,82519.0,32.2087,32.2283,32.1891,32.2283,82519.0
2023-08-18 12:05:00,32.92,32.93,32.9,32.93,46886.0,32.2185,32.2283,32.1989,32.2283,46886.0
2023-08-18 12:10:00,32.92,32.93,32.87,32.89,52098.0,32.2185,32.2283,32.1696,32.1891,52098.0
2023-08-18 12:15:00,32.89,32.93,32.88,32.89,47734.0,32.1891,32.2283,32.1794,32.1891,47734.0
2023-08-18 12:20:00,32.9,32.94,32.88,32.93,66093.0,32.1989,32.2381,32.1794,32.2283,66093.0
2023-08-18 12:25:00,32.93,32.94,32.88,32.88,35981.0,32.2283,32.2381,32.1794,32.1794,35981.0
2023-08-18 12:30:00,32.88,32.94,32.87,32.92,37074.0,32.1794,32.2381,32.1696,32.2185,37074.0
2023-08-18 12:35:00,32.93,32.94,32.91,32.91,35479.0,32.2283,32.2381,32.2087,32.2087,35479.0
2023-08-18 12:40:00,32.92,32.94,32.9,32.93,61065.0,32.2185,32.2381,32.1989,32.2283,61065.0
2023-08-18 12:45:00,32.93,32.96,32.91,32.95,27751.0,32.2283,32.2577,32.2087,32.2479,27751.0
2023-08-18 12:50:00,32.95,33.02,32.94,33.0,53400.0,32.2479,32.3164,32.2381,32.2968,53400.0
2023-08-18 12:55:00,33.0,33.01,32.96,33.0,41599.0,32.2968,32.3066,32.2577,32.2968,41599.0
2023-08-18 13:00:00,32.99,32.99,32.91,32.93,82614.0,32.287,32.287,32.2087,32.2283,82614.0
2023-08-18 13:05:00,32.93,32.97,32.91,32.96,64402.0,32.2283,32.2674,32.2087,32.2577,64402.0
2023-08-18 13:10:00,32.95,32.96,32.9,32.91,45565.0,32.2479,32.2577,32.1989,32.2087,45565.0
2023-08-18 13:15:00,32.9,32.93,32.89,32.91,28665.0,32.1989,32.2283,32.1891,32.2087,28665.0
2023-08-18 13:20:00,32.9,32.91,32.86,32.88,69215.0,32.1989,32.2087,32.1598,32.1794,69215.0
2023-08-18 13:25:00,32.88,32.99,32.85,32.98,100260.0,32.1794,32.287,32.15,32.2772,100260.0
2023-08-18 13:30:00,32.98,32.99,32.9,32.94,72766.0,32.2772,32.287,32.1989,32.2381,72766.0
2023-08-18 13:35:00,32.94,32.96,32.9,32.91,69083.0,32.2381,32.2577,32.1989,32.2087,69083.0
2023-08-18 13:40:00,32.91,32.93,32.88,32.91,21634.0,32.2087,32.2283,32.1794,32.2087,21634.0
2023-08-18 13:45:00,32.92,32.94,32.9,32.92,35232.0,32.2185,32.2381,32.1989,32.2185,35232.0
2023-08-18 13:50:00,32.91,32.96,32.9,32.93,56099.0,32.2087,32.2577,32.1989,32.2283,56099.0
2023-08-18 13:55:00,32.94,32.94,32.9,32.93,36588.0,32.2381,32.2381,32.1989,32.2283,36588.0
2023-08-18 14:00:00,32.93,32.94,32.87,32.87,42439.0,32.2283,32.2381,32.1696,32.1696,42439.0
2023-08-18 14:05:00,32.87,32.9,32.87,32.89,56590.0,32.1696,32.1989,32.1696,32.1891,56590.0
2023-08-18 14:10:00,32.89,32.92,32.86,32.91,60773.0,32.1891,32.2185,32.1598,32.2087,60773.0
2023-08-18 14:15:00,32.91,32.93,32.87,32.9,88644.0,32.2087,32.2283,32.1696,32.1989,88644.0
2023-08-18 14:20:00,32.9,32.92,32.87,32.89,43454.0,32.1989,32.2185,32.1696,32.1891,43454.0
2023-08-18 14:25:00,32.89,32.91,32.87,32.9,33616.0,32.1891,32.2087,32.1696,32.1989,33616.0
2023-08-18 14:30:00,32.9,32.93,32.89,32.91,47917.0,32.1989,32.2283,32.1891,32.2087,47917.0
2023-08-18 14:35:00,32.92,32.96,32.9,32.95,38015.0,32.2185,32.2577,32.1989,32.2479,38015.0
2023-08-18 14:40:00,32.95,32.99,32.92,32.94,79058.0,32.2479,32.287,32.2185,32.2381,79058.0
2023-08-18 14:45:00,32.94,32.98,32.93,32.97,43628.0,32.2381,32.2772,32.2283,32.2674,43628.0
2023-08-18 14:50:00,32.96,32.96,32.91,32.93,42466.0,32.2577,32.2577,32.2087,32.2283,42466.0
2023-08-18 14:55:00,32.94,32.96,32.91,32.93,51970.0,32.2381,32.2577,32.2087,32.2283,51970.0
2023-08-18 15:00:00,32.92,32.92,32.87,32.91,71550.0,32.2185,32.2185,32.1696,32.2087,71550.0
2023-08-18 15:05:00,32.91,32.92,32.87,32.88,50569.0,32.2087,32.2185,32.1696,32.1794,50569.0
2023-08-18 15:10:00,32.88,32.9,32.85,32.89,102104.0,32.1794,32.1989,32.15,32.1891,102104.0
2023-08-18 15:15:00,32.89,32.91,32.86,32.88,77856.0,32.1891,32.2087,32.1598,32.1794,77856.0
2023-08-18 15:20:00,32.88,32.9,32.87,32.88,108628.0,32.1794,32.1989,32.1696,32.1794,108628.0
2023-08-18 15:25:00,32.88,32.96,32.88,32.95,74134.0,32.1794,32.2577,32.1794,32.2479,74134.0
2023-08-18 15:30:00,32.95,32.96,32.92,32.93,94569.0,32.2479,32.2577,32.2185,32.2283,94569.0
2023-08-18 15:35:00,32.93,32.96,32.91,32.95,110383.0,32.2283,32.2577,32.2087,32.2479,110383.0
2023-08-18 15:40:00,32.95,33.08,32.95,33.08,161200.0,32.2479,32.3751,32.2479,32.3751,161200.0
2023-08-18 15:45:00,33.08,33.17,33.07,33.13,302286.0,32.3751,32.4632,32.3653,32.424,302286.0
2023-08-18 15:50:00,33.13,33.15,33.08,33.09,357496.0,32.424,32.4436,32.3751,32.3849,357496.0
2023-08-18 15:55:00,33.09,33.12,33.05,33.12,959195.0,32.3849,32.4142,32.3457,32.4142,959195.0
2023-08-21 09:30:00,33.25,33.34,33.2,33.32,209066.0,32.5415,32.6296,32.4925,32.61,209066.0
2023-08-21 09:35:00,33.32,33.32,33.18,33.19,112921.0,32.61,32.61,32.473,32.4828,112921.0
2023-08-21 09:40:00,33.2,33.25,33.06,33.08,150420.0,32.4925,32.5415,32.3555,32.3751,150420.0
2023-08-21 09:45:00,33.08,33.1,32.97,33.07,261712.0,32.3751,32.3947,32.2674,32.3653,261712.0
2023-08-21 09:50:00,33.07,33.15,33.02,33.15,99248.0,32.3653,32.4436,32.3164,32.4436,99248.0
2023-08-21 09:55:00,33.16,33.27,33.15,33.25,91651.0,32.4534,32.5611,32.4436,32.5415,91651.0
2023-08-21 10:00:00,33.25,33.27,33.16,33.25,94094.0,32.5415,32.5611,32.4534,32.5415,94094.0
2023-08-21 10:05:00,33.25,33.31,33.24,33.26,86887.0,32.5415,32.6002,32.5317,32.5513,86887.0
2023-08-21 10:10:00,33.26,33.29,33.22,33.27,59297.0,32.5513,32.5806,32.5121,32.5611,59297.0
2023-08-21 10:15:00,33.27,33.28,33.21,33.26,72377.0,32.5611,32.5708,32.5023,32.5513,72377.0
2023-08-21 10:20:00,33.25,33.3,33.23,33.27,77979.0,32.5415,32.5904,32.5219,32.5611,77979.0
2023-08-21 10:25:00,33.27,33.28,33.2,33.22,85928.0,32.5611,32.5708,32.4925,32.5121,85928.0
2023-08-21 10:30:00,33.22,33.23,33.19,33.2,63391.0,32.5121,32.5219,32.4828,32.4925,63391.0
2023-08-21 10:35:00,33.19,33.25,33.17,33.25,159109.0,32.4828,32.5415,32.4632,32.5415,159109.0
2023-08-21 10:40:00,33.24,33.28,33.23,33.27,154900.0,32.5317,32.5708,32.5219,32.5611,154900.0
2023-08-21 10:45:00,33.27,33.32,33.26,33.3,85367.0,32.5611,32.61,32.5513,32.5904,85367.0
2023-08-21 10:50:00,33.3,33.36,33.28,33.35,122779.0,32.5904,32.6491,32.5708,32.6393,122779.0
2023-08-21 10:55:00,33.34,33.41,33.33,33.4,109509.0,32.6296,32.6981,32.6198,32.6883,109509.0
2023-08-21 11:00:00,33.39,33.39,33.28,33.28,84987.0,32.6785,32.6785,32.5708,32.5708,84987.0
2023-08-21 11:05:00,33.28,33.31,33.26,33.29,65076.0,32.5708,32.6002,32.5513,32.5806,65076.0
2023-08-21 11:10:00,33.29,33.29,33.2,33.21,63768.0,32.5806,32.5806,32.4925,32.5023,63768.0
2023-08-21 11:15:00,33.2,33.21,33.18,33.2,71695.0,32.4925,32.5023,32.473,32.4925,71695.0
2023-08-21 11:20:00,33.19,33.2,33.14,33.15,57291.0,32.4828,32.4925,32.4338,32.4436,57291.0
2023-08-21 11:25:00,33.14,33.18,33.11,33.15,67208.0,32.4338,32.473,32.4045,32.4436,67208.0
2023-08-21 11:30:00,33.15,33.18,33.13,33.14,63074.0,32.4436,32.473,32.424,32.4338,63074.0
2023-08-21 11:35:00,33.14,33.14,33.06,33.09,72337.0,32.4338,32.4338,32.3555,32.3849,72337.0
2023-08-21 11:40:00,33.1,33.12,33.07,33.07,58508.0,32.3947,32.4142,32.3653,32.3653,58508.0
2023-08-21 11:45:00,33.07,33.08,33.02,33.02,70302.0,32.3653,32.3751,32.3164,32.3164,70302.0
2023-08-21 11:50:00,33.02,33.05,33.01,33.02,51845.0,32.3164,32.3457,32.3066,32.3164,51845.0
2023-08-21 11:55:00,33.02,33.07,33.01,33.05,53314.0,32.3164,32.3653,32.3066,32.3457,53314.0
2023-08-21 12:00:00,33.05,33.09,33.03,33.09,56840.0,32.3457,32.3849,32.3262,32.3849,56840.0
2023-08-21 12:05:00,33.08,33.09,33.02,33.04,49542.0,32.3751,32.3849,32.3164,32.336,49542.0
2023-08-21 12:10:00,33.04,33.06,32.98,33.03,134829.0,32.336,32.3555,32.2772,32.3262,134829.0
2023-08-21 12:15:00,33.03,33.03,33.0,33.02,83399.0,32.3262,32.3262,32.2968,32.3164,83399.0
2023-08-21 12:20:00,33.02,33.05,32.99,33.04,56765.0,32.3164,32.3457,32.287,32.336,56765.0
2023-08-21 12:25:00,33.04,33.08,33.03,33.07,41491.0,32.336,32.3751,32.3262,32.3653,41491.0
2023-08-21 12:30:00,33.06,33.09,33.04,33.07,58613.0,32.3555,32.3849,32.336,32.3653,58613.0
2023-08-21 12:35:00,33.06,33.11,33.05,33.07,45032.0,32.3555,32.4045,32.3457,32.3653,45032.0
2023-08-21 12:40:00,33.07,33.12,33.07,33.09,50717.0,32.3653,32.4142,32.3653,32.3849,50717.0
2023-08-21 12:45:00,33.09,33.18,33.09,33.18,81591.0,32.3849,32.473,32.3849,32.473,81591.0
2023-08-21 12:50:00,33.17,33.18,33.11,33.13,57367.0,32.4632,32.473,32.4045,32.424,57367.0
2023-08-21 12:55:00,33.12,33.18,33.11,33.15,49597.0,32.4142,32.473,32.4045,32.4436,49597.0
2023-08-21 13:00:00,33.16,33.16,33.11,33.12,87580.0,32.4534,32.4534,32.4045,32.4142,87580.0
2023-08-21 13:05:00,33.11,33.15,33.1,33.12,105479.0,32.4045,32.4436,32.3947,32.4142,105479.0
2023-08-21 13:10:00,33.12,33.13,33.11,33.12,76128.0,32.4142,32.424,32.4045,32.4142,76128.0
2023-08-21 13:15:00,33.13,33.16,33.1,33.13,84603.0,32.424,32.4534,32.3947,32.424,84603.0
2023-08-21 13:20:00,33.13,33.16,33.12,33.15,45374.0,32.424,32.4534,32.4142,32.4436,45374.0
2023-08-21 13:25:00,33.15,33.18,33.14,33.18,63712.0,32.4436,32.473,32.4338,32.473,63712.0
2023-08-21 13:30:00,33.18,33.19,33.16,33.18,73000.0,32.473,32.4828,32.4534,32.473,73000.0
2023-08-21 13:35:00,33.18,33.21,33.14,33.15,130183.0,32.473,32.5023,32.4338,32.4436,130183.0
2023-08-21 13:40:00,33.15,33.17,33.13,33.16,42064.0,32.4436,32.4632,32.424,32.4534,42064.0
2023-08-21 13:45:00,33.17,33.19,33.15,33.17,65329.0,32.4632,32.4828,32.4436,32.4632,65329.0
2023-08-21 13:50:00,33.17,33.17,33.09,33.11,52664.0,32.4632,32.4632,32.3849,32.4045,52664.0
2023-08-21 13:55:00,33.11,33.13,33.08,33.09,53844.0,32.4045,32.424,32.3751,32.3849,53844.0
2023-08-21 14:00:00,33.09,33.11,33.04,33.06,62039.0,32.3849,32.4045,32.336,32.3555,62039.0
2023-08-21 14:05:00,33.05,33.06,33.02,33.02,126712.0,32.3457,32.3555,32.3164,32.3164,126712.0
2023-08-21 14:10:00,33.02,33.08,33.01,33.07,63964.0,32.3164,32.3751,32.3066,32.3653,63964.0
2023-08-21 14:15:00,33.07,33.08,33.04,33.07,102150.0,32.3653,32.3751,32.336,32.3653,102150.0
2023-08-21 14:20:00,33.07,33.13,33.07,33.11,90396.0,32.3653,32.424,32.3653,32.4045,90396.0
2023-08-21 14:25:00,33.1,33.14,33.06,33.06,134814.0,32.3947,32.4338,32.3555,32.3555,134814.0
2023-08-21 14:30:00,33.06,33.08,33.03,33.03,139230.0,32.3555,32.3751,32.3262,32.3262,139230.0
2023-08-21 14:35:00,33.04,33.09,33.03,33.08,90027.0,32.336,32.3849,32.3262,32.3751,90027.0
2023-08-21 14:40:00,33.07,33.14,33.06,33.13,130405.0,32.3653,32.4338,32.3555,32.424,130405.0
2023-08-21 14:45:00,33.13,33.18,33.12,33.16,55067.0,32.424,32.473,32.4142,32.4534,55067.0
2023-08-21 14:50:00,33.17,33.21,33.14,33.18,73903.0,32.4632,32.5023,32.4338,32.473,73903.0
2023-08-21 14:55:00,33.18,33.19,33.14,33.14,250464.0,32.473,32.4828,32.4338,32.4338,250464.0
2023-08-21 15:00:00,33.15,33.21,33.14,33.2,64693.0,32.4436,32.5023,32.4338,32.4925,64693.0
2023-08-21 15:05:00,33.21,33.23,33.2,33.22,61571.0,32.5023,32.5219,32.4925,32.5121,61571.0
2023-08-21 15:10:00,33.23,33.23,33.18,33.23,133120.0,32.5219,32.5219,32.473,32.5219,133120.0
2023-08-21 15:15:00,33.23,33.28,33.22,33.27,117421.0,32.5219,32.5708,32.5121,32.5611,117421.0
2023-08-21 15:20:00,33.27,33.3,33.26,33.3,54158.0,32.5611,32.5904,32.5513,32.5904,54158.0
2023-08-21 15:25:00,33.3,33.31,33.27,33.27,70265.0,32.5904,32.6002,32.5611,32.5611,70265.0
2023-08-21 15:30:00,33.28,33.34,33.27,33.31,114328.0,32.5708,32.6296,32.5611,32.6002,114328.0
2023-08-21 15:35:00,33.31,33.34,33.29,33.32,123297.0,32.6002,32.6296,32.5806,32.61,123297.0
2023-08-21 15:40:00,33.32,33.38,33.31,33.38,142667.0,32.61,32.6687,32.6002,32.6687,142667.0
2023-08-21 15:45:00,33.38,33.39,33.33,33.34,277673.0,32.6687,32.6785,32.6198,32.6296,277673.0
2023-08-21 15:50:00,33.34,33.38,33.3,33.32,314074.0,32.6296,32.6687,32.5904,32.61,314074.0
2023-08-21 15:55:00,33.33,33.34,33.26,33.27,707449.0,32.6198,32.6296,32.5513,32.5611,707449.0
2023-08-22 09:30:00,33.47,33.48,33.29,33.39,222214.0,32.7568,32.7666,32.5806,32.6785,222214.0
2023-08-22 09:35:00,33.39,33.48,33.35,33.44,93776.0,32.6785,32.7666,32.6393,32.7274,93776.0
2023-08-22 09:40:00,33.44,33.47,33.38,33.42,65379.0,32.7274,32.7568,32.6687,32.7079,65379.0
2023-08-22 09:45:00,33.43,33.43,33.34,33.39,79762.0,32.7176,32.7176,32.6296,32.6785,79762.0
2023-08-22 09:50:00,33.38,33.42,33.3,33.35,111089.0,32.6687,32.7079,32.5904,32.6393,111089.0
2023-08-22 09:55:00,33.35,33.38,33.29,33.33,67481.0,32.6393,32.6687,32.5806,32.6198,67481.0
2023-08-22 10:00:00,33.33,33.35,33.27,33.3,98301.0,32.6198,32.6393,32.5611,32.5904,98301.0
2023-08-22 10:05:00,33.31,33.31,33.16,33.16,96077.0,32.6002,32.6002,32.4534,32.4534,96077.0
2023-08-22 10:10:00,33.15,33.24,33.15,33.2,70660.0,32.4436,32.5317,32.4436,32.4925,70660.0
2023-08-22 10:15:00,33.2,33.27,33.2,33.27,44988.0,32.4925,32.5611,32.4925,32.5611,44988.0
2023-08-22 10:20:00,33.26,33.29,33.21,33.25,44917.0,32.5513,32.5806,32.5023,32.5415,44917.0
2023-08-22 10:25:00,33.25,33.32,33.24,33.32,59721.0,32.5415,32.61,32.5317,32.61,59721.0
2023-08-22 10:30:00,33.32,33.34,33.27,33.31,123962.0,32.61,32.6296,32.5611,32.6002,123962.0
2023-08-22 10:35:00,33.31,33.34,33.28,33.28,68012.0,32.6002,32.6296,32.5708,32.5708,68012.0
2023-08-22 10:40:00,33.29,33.34,33.28,33.33,55762.0,32.5806,32.6296,32.5708,32.6198,55762.0
2023-08-22 10:45:00,33.33,33.33,33.28,33.32,78905.0,32.6198,32.6198,32.5708,32.61,78905.0
2023-08-22 10:50:00,33.32,33.32,33.25,33.26,88146.0,32.61,32.61,32.5415,32.5513,88146.0
2023-08-22 10:55:00,33.26,33.26,33.22,33.25,59010.0,32.5513,32.5513,32.5121,32.5415,59010.0
2023-08-22 11:00:00,33.25,33.26,33.16,33.16,67855.0,32.5415,32.5513,32.4534,32.4534,67855.0
2023-08-22 11:05:00,33.16,33.2,33.15,33.16,77353.0,32.4534,32.4925,32.4436,32.4534,77353.0
2023-08-22 11:10:00,33.18,33.23,33.17,33.18,54708.0,32.473,32.5219,32.4632,32.473,54708.0
2023-08-22 11:15:00,33.18,33.25,33.16,33.21,53872.0,32.473,32.5415,32.4534,32.5023,53872.0
2023-08-22 11:20:00,33.2,33.23,33.19,33.2,52074.0,32.4925,32.5219,32.4828,32.4925,52074.0
2023-08-22 11:25:00,33.2,33.23,33.19,33.22,64833.0,32.4925,32.5219,32.4828,32.5121,64833.0
2023-08-22 11:30:00,33.22,33.25,33.21,33.25,99666.0,32.5121,32.5415,32.5023,32.5415,99666.0
2023-08-22 11:35:00,33.25,33.29,33.2,33.2,127354.0,32.5415,32.5806,32.4925,32.4925,127354.0
2023-08-22 11:40:00,33.2,33.22,33.17,33.17,62120.0,32.4925,32.5121,32.4632,32.4632,62120.0
2023-08-22 11:45:00,33.18,33.22,33.17,33.2,45217.0,32.473,32.5121,32.4632,32.4925,45217.0
2023-08-22 11:50:00,33.21,33.21,33.15,33.16,51355.0,32.5023,32.5023,32.4436,32.4534,51355.0
2023-08-22 11:55:00,33.16,33.19,33.14,33.16,109108.0,32.4534,32.4828,32.4338,32.4534,109108.0
2023-08-22 12:00:00,33.16,33.16,33.1,33.13,72831.0,32.4534,32.4534,32.3947,32.424,72831.0
2023-08-22 12:05:00,33.13,33.13,33.09,33.13,89942.0,32.424,32.424,32.3849,32.424,89942.0
2023-08-22 12:10:00,33.13,33.13,33.03,33.04,40715.0,32.424,32.424,32.3262,32.336,40715.0
2023-08-22 12:15:00,33.04,33.07,33.01,33.06,49492.0,32.336,32.3653,32.3066,32.3555,49492.0
2023-08-22 12:20:00,33.07,33.07,33.03,33.05,45844.0,32.3653,32.3653,32.3262,32.3457,45844.0
2023-08-22 12:25:00,33.05,33.06,33.01,33.06,59185.0,32.3457,32.3555,32.3066,32.3555,59185.0
2023-08-22 12:30:00,33.06,33.09,33.03,33.04,48738.0,32.3555,32.3849,32.3262,32.336,48738.0
2023-08-22 12:35:00,33.04,33.08,33.03,33.08,41769.0,32.336,32.3751,32.3262,32.3751,41769.0
2023-08-22 12:40:00,33.08,33.1,33.06,33.07,50907.0,32.3751,32.3947,32.3555,32.3653,50907.0
2023-08-22 12:45:00,33.07,33.08,33.03,33.04,36932.0,32.3653,32.3751,32.3262,32.336,36932.0
2023-08-22 12:50:00,33.04,33.1,33.04,33.07,38995.0,32.336,32.3947,32.336,32.3653,38995.0
2023-08-22 12:55:00,33.07,33.07,33.02,33.03,55087.0,32.3653,32.3653,32.3164,32.3262,55087.0
2023-08-22 13:00:00,33.02,33.03,32.93,32.94,101750.0,32.3164,32.3262,32.2283,32.2381,101750.0
2023-08-22 13:05:00,32.95,32.98,32.92,32.96,36950.0,32.2479,32.2772,32.2185,32.2577,36950.0
2023-08-22 13:10:00,32.95,32.97,32.93,32.94,50969.0,32.2479,32.2674,32.2283,32.2381,50969.0
2023-08-22 13:15:00,32.93,32.93,32.9,32.92,49211.0,32.2283,32.2283,32.1989,32.2185,49211.0
2023-08-22 13:20:00,32.92,32.94,32.91,32.93,33940.0,32.2185,32.2381,32.2087,32.2283,33940.0
2023-08-22 13:25:00,32.92,32.95,32.91,32.94,29151.0,32.2185,32.2479,32.2087,32.2381,29151.0
2023-08-22 13:30:00,32.94,32.94,32.9,32.93,43366.0,32.2381,32.2381,32.1989,32.2283,43366.0
2023-08-22 13:35:00,32.93,32.97,32.91,32.91,70647.0,32.2283,32.2674,32.2087,32.2087,70647.0
2023-08-22 13:40:00,32.91,32.92,32.89,32.91,37420.0,32.2087,32.2185,32.1891,32.2087,37420.0
2023-08-22 13:45:00,32.9,32.91,32.88,32.89,32677.0,32.1989,32.2087,32.1794,32.1891,32677.0
2023-08-22 13:50:00,32.89,32.9,32.86,32.89,67981.0,32.1891,32.1989,32.1598,32.1891,67981.0
2023-08-22 13:55:00,32.9,32.92,32.88,32.89,42521.0,32.1989,32.2185,32.1794,32.1891,42521.0
2023-08-22 14:00:00,32.89,32.91,32.85,32.9,62094.0,32.1891,32.2087,32.15,32.1989,62094.0
2023-08-22 14:05:00,32.9,32.94,32.89,32.94,34419.0,32.1989,32.2381,32.1891,32.2381,34419.0
2023-08-22 14:10:00,32.94,32.94,32.9,32.91,49239.0,32.2381,32.2381,32.1989,32.2087,49239.0
2023-08-22 14:15:00,32.91,32.96,32.91,32.92,57747.0,32.2087,32.2577,32.2087,32.2185,57747.0
2023-08-22 14:20:00,32.92,32.97,32.92,32.97,85375.0,32.2185,32.2674,32.2185,32.2674,85375.0
2023-08-22 14:25:00,32.96,32.98,32.94,32.98,58724.0,32.2577,32.2772,32.2381,32.2772,58724.0
2023-08-22 14:30:00,32.98,33.0,32.95,32.98,44115.0,32.2772,32.2968,32.2479,32.2772,44115.0
2023-08-22 14:35:00,32.98,32.99,32.96,32.99,29632.0,32.2772,32.287,32.2577,32.287,29632.0
2023-08-22 14:40:00,32.98,32.99,32.94,32.97,48811.0,32.2772,32.287,32.2381,32.2674,48811.0
2023-08-22 14:45:00,32.96,32.98,32.93,32.97,67942.0,32.2577,32.2772,32.2283,32.2674,67942.0
2023-08-22 14:50:00,32.97,32.97,32.93,32.93,37660.0,32.2674,32.2674,32.2283,32.2283,37660.0
2023-08-22 14:55:00,32.93,32.97,32.92,32.97,44734.0,32.2283,32.2674,32.2185,32.2674,44734.0
2023-08-22 15:00:00,32.96,32.99,32.95,32.99,39219.0,32.2577,32.287,32.2479,32.287,39219.0
2023-08-22 15:05:00,32.99,33.02,32.98,33.02,66384.0,32.287,32.3164,32.2772,32.3164,66384.0
2023-08-22 15:10:00,33.02,33.06,33.01,33.06,103594.0,32.3164,32.3555,32.3066,32.3555,103594.0
2023-08-22 15:15:00,33.06,33.07,33.02,33.02,71691.0,32.3555,32.3653,32.3164,32.3164,71691.0
2023-08-22 15:20:00,33.03,33.04,33.01,33.04,59340.0,32.3262,32.336,32.3066,32.336,59340.0
2023-08-22 15:25:00,33.04,33.05,32.98,32.98,83382.0,32.336,32.3457,32.2772,32.2772,83382.0
2023-08-22 15:30:00,32.99,33.0,32.93,32.96,102798.0,32.287,32.2968,32.2283,32.2577,102798.0
2023-08-22 15:35:00,32.96,32.98,32.95,32.98,120315.0,32.2577,32.2772,32.2479,32.2772,120315.0
2023-08-22 15:40:00,32.97,33.03,32.96,33.01,156752.0,32.2674,32.3262,32.2577,32.3066,156752.0
2023-08-22 15:45:00,33.0,33.0,32.94,32.95,167210.0,32.2968,32.2968,32.2381,32.2479,167210.0
2023-08-22 15:50:00,32.94,32.96,32.92,32.93,325304.0,32.2381,32.2577,32.2185,32.2283,325304.0
2023-08-22 15:55:00,32.94,32.98,32.92,32.93,642327.0,32.2381,32.2772,32.2185,32.2283,642327.0
2023-08-23 09:30:00,32.84,32.99,32.76,32.92,203866.0,32.1402,32.287,32.0619,32.2185,203866.0
2023-08-23 09:35:00,32.92,32.99,32.92,32.95,85669.0,32.2185,32.287,32.2185,32.2479,85669.0
2023-08-23 09:40:00,32.95,33.06,32.94,33.05,158734.0,32.2479,32.3555,32.2381,32.3457,158734.0
2023-08-23 09:45:00,33.06,33.13,33.04,33.11,176317.0,32.3555,32.424,32.336,32.4045,176317.0
2023-08-23 09:50:00,33.11,33.13,33.05,33.06,117023.0,32.4045,32.424,32.3457,32.3555,117023.0
2023-08-23 09:55:00,33.06,33.17,33.05,33.17,142977.0,32.3555,32.4632,32.3457,32.4632,142977.0
2023-08-23 10:00:00,33.17,33.19,33.13,33.16,148630.0,32.4632,32.4828,32.424,32.4534,148630.0
2023-08-23 10:05:00,33.16,33.19,33.09,33.1,133443.0,32.4534,32.4828,32.3849,32.3947,133443.0
2023-08-23 10:10:00,33.11,33.15,33.07,33.11,90508.0,32.4045,32.4436,32.3653,32.4045,90508.0
2023-08-23 10:15:00,33.11,33.17,33.09,33.13,122827.0,32.4045,32.4632,32.3849,32.424,122827.0
2023-08-23 10:20:00,33.13,33.15,33.08,33.1,122782.0,32.424,32.4436,32.3751,32.3947,122782.0
2023-08-23 10:25:00,33.1,33.14,33.03,33.04,137988.0,32.3947,32.4338,32.3262,32.336,137988.0
2023-08-23 10:30:00,33.04,33.08,33.03,33.04,64796.0,32.336,32.3751,32.3262,32.336,64796.0
2023-08-23 10:35:00,33.04,33.04,32.96,32.97,102980.0,32.336,32.336,32.2577,32.2674,102980.0
2023-08-23 10:40:00,32.98,33.03,32.96,32.99,72093.0,32.2772,32.3262,32.2577,32.287,72093.0
2023-08-23 10:45:00,32.99,33.05,32.96,33.05,66718.0,32.287,32.3457,32.2577,32.3457,66718.0
2023-08-23 10:50:00,33.05,33.11,33.04,33.07,67351.0,32.3457,32.4045,32.336,32.3653,67351.0
2023-08-23 10:55:00,33.07,33.15,33.06,33.15,46840.0,32.3653,32.4436,32.3555,32.4436,46840.0
2023-08-23 11:00:00,33.15,33.2,33.14,33.19,60078.0,32.4436,32.4925,32.4338,32.4828,60078.0
2023-08-23 11:05:00,33.2,33.24,33.16,33.19,65578.0,32.4925,32.5317,32.4534,32.4828,65578.0
2023-08-23 11:10:00,33.19,33.2,33.17,33.19,35601.0,32.4828,32.4925,32.4632,32.4828,35601.0
2023-08-23 11:15:00,33.19,33.23,33.17,33.19,117671.0,32.4828,32.5219,32.4632,32.4828,117671.0
2023-08-23 11:20:00,33.2,33.21,33.19,33.2,36998.0,32.4925,32.5023,32.4828,32.4925,36998.0
2023-08-23 11:25:00,33.2,33.26,33.19,33.26,91957.0,32.4925,32.5513,32.4828,32.5513,91957.0
2023-08-23 11:30:00,33.26,33.32,33.25,33.3,105517.0,32.5513,32.61,32.5415,32.5904,105517.0
2023-08-23 11:35:00,33.31,33.34,33.28,33.34,101915.0,32.6002,32.6296,32.5708,32.6296,101915.0
2023-08-23 11:40:00,33.34,33.35,33.29,33.32,79763.0,32.6296,32.6393,32.5806,32.61,79763.0
2023-08-23 11:45:00,33.32,33.37,33.31,33.34,140686.0,32.61,32.6589,32.6002,32.6296,140686.0
2023-08-23 11:50:00,33.34,33.39,33.32,33.35,175800.0,32.6296,32.6785,32.61,32.6393,175800.0
2023-08-23 11:55:00,33.35,33.38,33.35,33.38,34381.0,32.6393,32.6687,32.6393,32.6687,34381.0
2023-08-23 12:00:00,33.38,33.39,33.35,33.37,37706.0,32.6687,32.6785,32.6393,32.6589,37706.0
2023-08-23 12:05:00,33.37,33.4,33.35,33.4,50707.0,32.6589,32.6883,32.6393,32.6883,50707.0
2023-08-23 12:10:00,33.4,33.41,33.35,33.38,75818.0,32.6883,32.6981,32.6393,32.6687,75818.0
2023-08-23 12:15:00,33.38,33.38,33.33,33.34,61564.0,32.6687,32.6687,32.6198,32.6296,61564.0
2023-08-23 12:20:00,33.33,33.33,33.31,33.32,38976.0,32.6198,32.6198,32.6002,32.61,38976.0
2023-08-23 12:25:00,33.32,33.4,33.32,33.38,89626.0,32.61,32.6883,32.61,32.6687,89626.0
2023-08-23 12:30:00,33.39,33.4,33.36,33.38,33859.0,32.6785,32.6883,32.6491,32.6687,33859.0
2023-08-23 12:35:00,33.38,33.4,33.34,33.34,35416.0,32.6687,32.6883,32.6296,32.6296,35416.0
2023-08-23 12:40:00,33.35,33.36,33.33,33.34,36178.0,32.6393,32.6491,32.6198,32.6296,36178.0
2023-08-23 12:45:00,33.34,33.35,33.33,33.34,28134.0,32.6296,32.6393,32.6198,32.6296,28134.0
2023-08-23 12:50:00,33.34,33.37,33.34,33.34,34966.0,32.6296,32.6589,32.6296,32.6296,34966.0
2023-08-23 12:55:00,33.34,33.36,33.32,33.33,55840.0,32.6296,32.6491,32.61,32.6198,55840.0
2023-08-23 13:00:00,33.32,33.35,33.31,33.33,68254.0,32.61,32.6393,32.6002,32.6198,68254.0
2023-08-23 13:05:00,33.33,33.36,33.32,33.36,42870.0,32.6198,32.6491,32.61,32.6491,42870.0
2023-08-23 13:10:00,33.36,33.36,33.32,33.33,36924.0,32.6491,32.6491,32.61,32.6198,36924.0
2023-08-23 13:15:00,33.32,33.37,33.32,33.36,125201.0,32.61,32.6589,32.61,32.6491,125201.0
2023-08-23 13:20:00,33.36,33.37,33.34,33.36,49794.0,32.6491,32.6589,32.6296,32.6491,49794.0
2023-08-23 13:25:00,33.36,33.37,33.35,33.36,40681.0,32.6491,32.6589,32.6393,32.6491,40681.0
2023-08-23 13:30:00,33.36,33.4,33.35,33.39,45440.0,32.6491,32.6883,32.6393,32.6785,45440.0
2023-08-23 13:35:00,33.38,33.4,33.36,33.36,54580.0,32.6687,32.6883,32.6491,32.6491,54580.0
2023-08-23 13:40:00,33.36,33.38,33.35,33.38,33116.0,32.6491,32.6687,32.6393,32.6687,33116.0
2023-08-23 13:45:00,33.38,33.41,33.37,33.41,50716.0,32.6687,32.6981,32.6589,32.6981,50716.0
2023-08-23 13:50:00,33.41,33.43,33.39,33.4,39197.0,32.6981,32.7176,32.6785,32.6883,39197.0
2023-08-23 13:55:00,33.41,33.42,33.39,33.41,39065.0,32.6981,32.7079,32.6785,32.6981,39065.0
2023-08-23 14:00:00,33.41,33.42,33.39,33.4,55126.0,32.6981,32.7079,32.6785,32.6883,55126.0
2023-08-23 14:05:00,33.41,33.43,33.4,33.43,47878.0,32.6981,32.7176,32.6883,32.7176,47878.0
2023-08-23 14:10:00,33.43,33.44,33.41,33.44,33739.0,32.7176,32.7274,32.6981,32.7274,33739.0
2023-08-23 14:15:00,33.44,33.45,33.41,33.43,50758.0,32.7274,32.7372,32.6981,32.7176,50758.0
2023-08-23 14:20:00,33.42,33.43,33.34,33.37,106862.0,32.7079,32.7176,32.6296,32.6589,106862.0
2023-08-23 14:25:00,33.38,33.43,33.36,33.42,50391.0,32.6687,32.7176,32.6491,32.7079,50391.0
2023-08-23 14:30:00,33.42,33.45,33.42,33.42,80417.0,32.7079,32.7372,32.7079,32.7079,80417.0
2023-08-23 14:35:00,33.41,33.42,33.37,33.4,83838.0,32.6981,32.7079,32.6589,32.6883,83838.0
2023-08-23 14:40:00,33.39,33.44,33.38,33.43,61878.0,32.6785,32.7274,32.6687,32.7176,61878.0
2023-08-23 14:45:00,33.43,33.45,33.41,33.44,40045.0,32.7176,32.7372,32.6981,32.7274,40045.0
2023-08-23 14:50:00,33.44,33.45,33.4,33.41,52427.0,32.7274,32.7372,32.6883,32.6981,52427.0
2023-08-23 14:55:00,33.41,33.43,33.39,33.41,55287.0,32.6981,32.7176,32.6785,32.6981,55287.0
2023-08-23 15:00:00,33.41,33.47,33.4,33.47,61103.0,32.6981,32.7568,32.6883,32.7568,61103.0
2023-08-23 15:05:00,33.46,33.5,33.45,33.47,89128.0,32.747,32.7861,32.7372,32.7568,89128.0
2023-08-23 15:10:00,33.46,33.48,33.42,33.45,68471.0,32.747,32.7666,32.7079,32.7372,68471.0
2023-08-23 15:15:00,33.45,33.48,33.43,33.44,85852.0,32.7372,32.7666,32.7176,32.7274,85852.0
2023-08-23 15:20:00,33.44,33.45,33.41,33.44,104910.0,32.7274,32.7372,32.6981,32.7274,104910.0
2023-08-23 15:25:00,33.44,33.51,33.43,33.51,76896.0,32.7274,32.7959,32.7176,32.7959,76896.0
2023-08-23 15:30:00,33.51,33.52,33.48,33.51,150060.0,32.7959,32.8057,32.7666,32.7959,150060.0
2023-08-23 15:35:00,33.51,33.52,33.48,33.49,125963.0,32.7959,32.8057,32.7666,32.7764,125963.0
2023-08-23 15:40:00,33.48,33.56,33.48,33.55,160349.0,32.7666,32.8449,32.7666,32.8351,160349.0
2023-08-23 15:45:00,33.55,33.56,33.51,33.54,164060.0,32.8351,32.8449,32.7959,32.8253,164060.0
2023-08-23 15:50:00,33.53,33.56,33.52,33.52,393074.0,32.8155,32.8449,32.8057,32.8057,393074.0
2023-08-23 15:55:00,33.52,33.57,33.47,33.57,725693.0,32.8057,32.8547,32.7568,32.8547,725693.0
2023-08-24 09:30:00,33.4,33.58,33.32,33.35,226590.0,32.6883,32.8644,32.61,32.6393,226590.0
2023-08-24 09:35:00,33.35,33.38,33.24,33.25,148480.0,32.6393,32.6687,32.5317,32.5415,148480.0
2023-08-24 09:40:00,33.24,33.24,33.15,33.19,112914.0,32.5317,32.5317,32.4436,32.4828,112914.0
2023-08-24 09:45:00,33.18,33.27,33.12,33.24,132937.0,32.473,32.5611,32.4142,32.5317,132937.0
2023-08-24 09:50:00,33.24,33.33,33.22,33.29,98375.0,32.5317,32.6198,32.5121,32.5806,98375.0
2023-08-24 09:55:00,33.29,33.34,33.26,33.34,101095.0,32.5806,32.6296,32.5513,32.6296,101095.0
2023-08-24 10:00:00,33.34,33.38,33.21,33.29,96748.0,32.6296,32.6687,32.5023,32.5806,96748.0
2023-08-24 10:05:00,33.29,33.32,33.2,33.23,89314.0,32.5806,32.61,32.4925,32.5219,89314.0
2023-08-24 10:10:00,33.23,33.23,33.08,33.11,74241.0,32.5219,32.5219,32.3751,32.4045,74241.0
2023-08-24 10:15:00,33.1,33.1,33.01,33.02,76774.0,32.3947,32.3947,32.3066,32.3164,76774.0
2023-08-24 10:20:00,33.01,33.07,33.01,33.02,102208.0,32.3066,32.3653,32.3066,32.3164,102208.0
2023-08-24 10:25:00,33.02,33.05,32.97,33.02,136608.0,32.3164,32.3457,32.2674,32.3164,136608.0
2023-08-24 10:30:00,33.01,33.01,32.92,32.95,117604.0,32.3066,32.3066,32.2185,32.2479,117604.0
2023-08-24 10:35:00,32.94,33.0,32.91,32.99,95632.0,32.2381,32.2968,32.2087,32.287,95632.0
2023-08-24 10:40:00,33.0,33.03,32.91,32.93,43561.0,32.2968,32.3262,32.2087,32.2283,43561.0
2023-08-24 10:45:00,32.92,32.95,32.9,32.94,85096.0,32.2185,32.2479,32.1989,32.2381,85096.0
2023-08-24 10:50:00,32.93,33.02,32.92,33.02,57295.0,32.2283,32.3164,32.2185,32.3164,57295.0
2023-08-24 10:55:00,33.02,33.04,32.95,32.96,50593.0,32.3164,32.336,32.2479,32.2577,50593.0
2023-08-24 11:00:00,32.96,32.98,32.89,32.97,78233.0,32.2577,32.2772,32.1891,32.2674,78233.0
2023-08-24 11:05:00,32.97,32.98,32.91,32.93,78952.0,32.2674,32.2772,32.2087,32.2283,78952.0
2023-08-24 11:10:00,32.94,32.94,32.89,32.91,84857.0,32.2381,32.2381,32.1891,32.2087,84857.0
2023-08-24 11:15:00,32.9,32.92,32.87,32.89,49749.0,32.1989,32.2185,32.1696,32.1891,49749.0
2023-08-24 11:20:00,32.9,32.94,32.89,32.92,24414.0,32.1989,32.2381,32.1891,32.2185,24414.0
2023-08-24 11:25:00,32.92,32.92,32.86,32.91,78254.0,32.2185,32.2185,32.1598,32.2087,78254.0
2023-08-24 11:30:00,32.91,32.91,32.85,32.86,73574.0,32.2087,32.2087,32.15,32.1598,73574.0
2023-08-24 11:35:00,32.86,32.88,32.85,32.85,48681.0,32.1598,32.1794,32.15,32.15,48681.0
2023-08-24 11:40:00,32.86,32.86,32.83,32.83,57171.0,32.1598,32.1598,32.1304,32.1304,57171.0
2023-08-24 11:45:00,32.84,32.84,32.78,32.82,63765.0,32.1402,32.1402,32.0815,32.1206,63765.0
2023-08-24 11:50:00,32.82,32.85,32.78,32.8,49979.0,32.1206,32.15,32.0815,32.1011,49979.0
2023-08-24 11:55:00,32.8,32.8,32.77,32.78,43752.0,32.1011,32.1011,32.0717,32.0815,43752.0
2023-08-24 12:00:00,32.78,32.79,32.75,32.76,38412.0,32.0815,32.0913,32.0521,32.0619,38412.0
2023-08-24 12:05:00,32.76,32.84,32.75,32.83,68456.0,32.0619,32.1402,32.0521,32.1304,68456.0
2023-08-24 12:10:00,32.83,32.87,32.82,32.87,48704.0,32.1304,32.1696,32.1206,32.1696,48704.0
2023-08-24 12:15:00,32.87,32.88,32.78,32.8,50826.0,32.1696,32.1794,32.0815,32.1011,50826.0
2023-08-24 12:20:00,32.8,32.84,32.79,32.83,37091.0,32.1011,32.1402,32.0913,32.1304,37091.0
2023-08-24 12:25:00,32.84,32.86,32.8,32.81,24524.0,32.1402,32.1598,32.1011,32.1109,24524.0
2023-08-24 12:30:00,32.81,32.84,32.8,32.84,36197.0,32.1109,32.1402,32.1011,32.1402,36197.0
2023-08-24 12:35:00,32.83,32.89,32.83,32.87,98780.0,32.1304,32.1891,32.1304,32.1696,98780.0
2023-08-24 12:40:00,32.88,32.93,32.87,32.91,28339.0,32.1794,32.2283,32.1696,32.2087,28339.0
2023-08-24 12:45:00,32.91,32.96,32.89,32.95,42834.0,32.2087,32.2577,32.1891,32.2479,42834.0
2023-08-24 12:50:00,32.95,32.98,32.92,32.94,33826.0,32.2479,32.2772,32.2185,32.2381,33826.0
2023-08-24 12:55:00,32.94,32.94,32.84,32.85,42357.0,32.2381,32.2381,32.1402,32.15,42357.0
2023-08-24 13:00:00,32.86,32.87,32.83,32.84,41229.0,32.1598,32.1696,32.1304,32.1402,41229.0
2023-08-24 13:05:00,32.85,32.88,32.83,32.88,43891.0,32.15,32.1794,32.1304,32.1794,43891.0
2023-08-24 13:10:00,32.88,32.9,32.83,32.86,30590.0,32.1794,32.1989,32.1304,32.1598,30590.0
2023-08-24 13:15:00,32.86,32.87,32.83,32.84,36040.0,32.1598,32.1696,32.1304,32.1402,36040.0
2023-08-24 13:20:00,32.83,32.87,32.83,32.86,45691.0,32.1304,32.1696,32.1304,32.1598,45691.0
2023-08-24 13:25:00,32.85,32.86,32.81,32.83,60127.0,32.15,32.1598,32.1109,32.1304,60127.0
2023-08-24 13:30:00,32.83,32.89,32.81,32.83,74911.0,32.1304,32.1891,32.1109,32.1304,74911.0
2023-08-24 13:35:00,32.83,32.89,32.82,32.89,41286.0,32.1304,32.1891,32.1206,32.1891,41286.0
2023-08-24 13:40:00,32.89,32.91,32.87,32.88,39510.0,32.1891,32.2087,32.1696,32.1794,39510.0
2023-08-24 13:45:00,32.88,32.91,32.86,32.86,35473.0,32.1794,32.2087,32.1598,32.1598,35473.0
2023-08-24 13:50:00,32.86,32.87,32.85,32.87,45377.0,32.1598,32.1696,32.15,32.1696,45377.0
2023-08-24 13:55:00,32.87,32.9,32.85,32.9,47486.0,32.1696,32.1989,32.15,32.1989,47486.0
2023-08-24 14:00:00,32.9,32.93,32.9,32.9,30309.0,32.1989,32.2283,32.1989,32.1989,30309.0
2023-08-24 14:05:00,32.89,32.94,32.89,32.93,23206.0,32.1891,32.2381,32.1891,32.2283,23206.0
2023-08-24 14:10:00,32.93,32.95,32.92,32.94,33883.0,32.2283,32.2479,32.2185,32.2381,33883.0
2023-08-24 14:15:00,32.94,32.94,32.87,32.88,22536.0,32.2381,32.2381,32.1696,32.1794,22536.0
2023-08-24 14:20:00,32.88,32.92,32.88,32.91,37586.0,32.1794,32.2185,32.1794,32.2087,37586.0
2023-08-24 14:25:00,32.91,32.93,32.87,32.87,50055.0,32.2087,32.2283,32.1696,32.1696,50055.0
2023-08-24 14:30:00,32.88,32.89,32.85,32.85,45623.0,32.1794,32.1891,32.15,32.15,45623.0
2023-08-24 14:35:00,32.85,32.85,32.8,32.81,38543.0,32.15,32.15,32.1011,32.1109,38543.0
2023-08-24 14:40:00,32.81,32.85,32.8,32.83,71724.0,32.1109,32.15,32.1011,32.1304,71724.0
2023-08-24 14:45:00,32.83,32.85,32.8,32.83,49749.0,32.1304,32.15,32.1011,32.1304,49749.0
2023-08-24 14:50:00,32.83,32.87,32.83,32.87,47720.0,32.1304,32.1696,32.1304,32.1696,47720.0
2023-08-24 14:55:00,32.86,32.89,32.85,32.88,57721.0,32.1598,32.1891,32.15,32.1794,57721.0
2023-08-24 15:00:00,32.88,32.94,32.88,32.92,62184.0,32.1794,32.2381,32.1794,32.2185,62184.0
2023-08-24 15:05:00,32.92,32.97,32.92,32.94,56043.0,32.2185,32.2674,32.2185,32.2381,56043.0
2023-08-24 15:10:00,32.94,33.0,32.93,33.0,74001.0,32.2381,32.2968,32.2283,32.2968,74001.0
2023-08-24 15:15:00,33.0,33.01,32.97,33.0,48488.0,32.2968,32.3066,32.2674,32.2968,48488.0
2023-08-24 15:20:00,33.0,33.05,32.99,33.01,83586.0,32.2968,32.3457,32.287,32.3066,83586.0
2023-08-24 15:25:00,33.01,33.03,32.99,33.02,76093.0,32.3066,32.3262,32.287,32.3164,76093.0
2023-08-24 15:30:00,33.03,33.06,33.02,33.05,91094.0,32.3262,32.3555,32.3164,32.3457,91094.0
2023-08-24 15:35:00,33.05,33.06,32.99,33.01,102983.0,32.3457,32.3555,32.287,32.3066,102983.0
2023-08-24 15:40:00,33.0,33.01,32.96,32.98,145441.0,32.2968,32.3066,32.2577,32.2772,145441.0
2023-08-24 15:45:00,32.98,32.99,32.9,32.93,178058.0,32.2772,32.287,32.1989,32.2283,178058.0
2023-08-24 15:50:00,32.93,32.98,32.92,32.92,284782.0,32.2283,32.2772,32.2185,32.2185,284782.0
2023-08-24 15:55:00,32.92,32.94,32.87,32.87,636739.0,32.2185,32.2381,32.1696,32.1696,636739.0
2023-08-25 09:30:00,33.07,33.3,33.04,33.09,292834.0,32.3653,32.5904,32.336,32.3849,292834.0
2023-08-25 09:35:00,33.08,33.14,32.93,32.93,126903.0,32.3751,32.4338,32.2283,32.2283,126903.0
2023-08-25 09:40:00,32.94,32.95,32.85,32.87,153384.0,32.2381,32.2479,32.15,32.1696,153384.0
2023-08-25 09:45:00,32.87,32.92,32.82,32.91,123399.0,32.1696,32.2185,32.1206,32.2087,123399.0
2023-08-25 09:50:00,32.91,32.93,32.83,32.83,163552.0,32.2087,32.2283,32.1304,32.1304,163552.0
2023-08-25 09:55:00,32.82,32.84,32.77,32.81,86131.0,32.1206,32.1402,32.0717,32.1109,86131.0
2023-08-25 10:00:00,32.81,32.86,32.73,32.79,162704.0,32.1109,32.1598,32.0326,32.0913,162704.0
2023-08-25 10:05:00,32.78,32.8,32.65,32.66,166235.0,32.0815,32.1011,31.9543,31.964,166235.0
2023-08-25 10:10:00,32.67,32.76,32.62,32.75,232919.0,31.9738,32.0619,31.9249,32.0521,232919.0
2023-08-25 10:15:00,32.74,32.9,32.71,32.74,259521.0,32.0423,32.1989,32.013,32.0423,259521.0
2023-08-25 10:20:00,32.73,32.76,32.61,32.62,211645.0,32.0326,32.0619,31.9151,31.9249,211645.0
2023-08-25 10:25:00,32.61,32.65,32.51,32.52,159764.0,31.9151,31.9543,31.8172,31.827,159764.0
2023-08-25 10:30:00,32.52,32.54,32.48,32.52,194147.0,31.827,31.8466,31.7879,31.827,194147.0
2023-08-25 10:35:00,32.53,32.58,32.43,32.44,195972.0,31.8368,31.8858,31.739,31.7487,195972.0
2023-08-25 10:40:00,32.44,32.47,32.29,32.29,232059.0,31.7487,31.7781,31.6019,31.6019,232059.0
2023-08-25 10:45:00,32.29,32.31,32.23,32.26,230724.0,31.6019,31.6215,31.5432,31.5726,230724.0
2023-08-25 10:50:00,32.26,32.32,32.19,32.22,300353.0,31.5726,31.6313,31.5041,31.5334,300353.0
2023-08-25 10:55:00,32.21,32.25,32.08,32.09,429675.0,31.5236,31.5628,31.3964,31.4062,429675.0
2023-08-25 11:00:00,32.09,32.21,32.05,32.19,462752.0,31.4062,31.5236,31.367,31.5041,462752.0
2023-08-25 11:05:00,32.19,32.47,32.18,32.47,245807.0,31.5041,31.7781,31.4943,31.7781,245807.0
2023-08-25 11:10:00,32.48,32.61,32.48,32.54,237417.0,31.7879,31.9151,31.7879,31.8466,237417.0
2023-08-25 11:15:00,32.55,32.6,32.51,32.59,89047.0,31.8564,31.9053,31.8172,31.8955,89047.0
2023-08-25 11:20:00,32.59,32.62,32.55,32.62,114217.0,31.8955,31.9249,31.8564,31.9249,114217.0
2023-08-25 11:25:00,32.62,32.75,32.62,32.72,132953.0,31.9249,32.0521,31.9249,32.0228,132953.0
2023-08-25 11:30:00,32.72,32.74,32.69,32.74,73037.0,32.0228,32.0423,31.9934,32.0423,73037.0
2023-08-25 11:35:00,32.75,32.82,32.75,32.77,94928.0,32.0521,32.1206,32.0521,32.0717,94928.0
2023-08-25 11:40:00,32.77,32.8,32.72,32.8,85844.0,32.0717,32.1011,32.0228,32.1011,85844.0
2023-08-25 11:45:00,32.8,32.8,32.73,32.79,104495.0,32.1011,32.1011,32.0326,32.0913,104495.0
2023-08-25 11:50:00,32.79,32.83,32.75,32.78,48461.0,32.0913,32.1304,32.0521,32.0815,48461.0
2023-08-25 11:55:00,32.77,32.78,32.68,32.7,60320.0,32.0717,32.0815,31.9836,32.0032,60320.0
2023-08-25 12:00:00,32.7,32.76,32.7,32.75,99751.0,32.0032,32.0619,32.0032,32.0521,99751.0
2023-08-25 12:05:00,32.75,32.76,32.68,32.75,61603.0,32.0521,32.0619,31.9836,32.0521,61603.0
2023-08-25 12:10:00,32.75,32.76,32.7,32.71,61990.0,32.0521,32.0619,32.0032,32.013,61990.0
2023-08-25 12:15:00,32.72,32.75,32.69,32.72,63875.0,32.0228,32.0521,31.9934,32.0228,63875.0
2023-08-25 12:20:00,32.72,32.81,32.7,32.79,113013.0,32.0228,32.1109,32.0032,32.0913,113013.0
2023-08-25 12:25:00,32.78,32.81,32.75,32.79,44713.0,32.0815,32.1109,32.0521,32.0913,44713.0
2023-08-25 12:30:00,32.79,32.82,32.76,32.77,49649.0,32.0913,32.1206,32.0619,32.0717,49649.0
2023-08-25 12:35:00,32.77,32.8,32.75,32.79,40563.0,32.0717,32.1011,32.0521,32.0913,40563.0
2023-08-25 12:40:00,32.79,32.83,32.78,32.81,47598.0,32.0913,32.1304,32.0815,32.1109,47598.0
2023-08-25 12:45:00,32.81,32.89,32.8,32.85,61486.0,32.1109,32.1891,32.1011,32.15,61486.0
2023-08-25 12:50:00,32.85,32.86,32.79,32.8,37507.0,32.15,32.1598,32.0913,32.1011,37507.0
2023-08-25 12:55:00,32.8,32.87,32.79,32.86,36853.0,32.1011,32.1696,32.0913,32.1598,36853.0
2023-08-25 13:00:00,32.86,32.9,32.83,32.84,47220.0,32.1598,32.1989,32.1304,32.1402,47220.0
2023-08-25 13:05:00,32.83,32.9,32.82,32.86,78531.0,32.1304,32.1989,32.1206,32.1598,78531.0
2023-08-25 13:10:00,32.86,32.9,32.83,32.89,47553.0,32.1598,32.1989,32.1304,32.1891,47553.0
2023-08-25 13:15:00,32.9,32.91,32.82,32.83,65999.0,32.1989,32.2087,32.1206,32.1304,65999.0
2023-08-25 13:20:00,32.84,32.84,32.79,32.8,72006.0,32.1402,32.1402,32.0913,32.1011,72006.0
2023-08-25 13:25:00,32.8,32.82,32.78,32.82,49093.0,32.1011,32.1206,32.0815,32.1206,49093.0
2023-08-25 13:30:00,32.82,32.82,32.76,32.8,53671.0,32.1206,32.1206,32.0619,32.1011,53671.0
2023-08-25 13:35:00,32.8,32.82,32.78,32.8,35771.0,32.1011,32.1206,32.0815,32.1011,35771.0
2023-08-25 13:40:00,32.8,32.85,32.8,32.84,39146.0,32.1011,32.15,32.1011,32.1402,39146.0
2023-08-25 13:45:00,32.83,32.84,32.78,32.83,37908.0,32.1304,32.1402,32.0815,32.1304,37908.0
2023-08-25 13:50:00,32.84,32.91,32.84,32.91,37353.0,32.1402,32.2087,32.1402,32.2087,37353.0
2023-08-25 13:55:00,32.91,32.93,32.88,32.91,49447.0,32.2087,32.2283,32.1794,32.2087,49447.0
2023-08-25 14:00:00,32.91,32.97,32.91,32.97,63349.0,32.2087,32.2674,32.2087,32.2674,63349.0
2023-08-25 14:05:00,32.96,33.0,32.94,32.95,64412.0,32.2577,32.2968,32.2381,32.2479,64412.0
2023-08-25 14:10:00,32.95,32.98,32.94,32.96,48101.0,32.2479,32.2772,32.2381,32.2577,48101.0
2023-08-25 14:15:00,32.95,32.97,32.89,32.97,55230.0,32.2479,32.2674,32.1891,32.2674,55230.0
2023-08-25 14:20:00,32.97,33.04,32.96,33.01,78103.0,32.2674,32.336,32.2577,32.3066,78103.0
2023-08-25 14:25:00,33.02,33.09,33.01,33.09,62528.0,32.3164,32.3849,32.3066,32.3849,62528.0
2023-08-25 14:30:00,33.09,33.16,33.08,33.15,116737.0,32.3849,32.4534,32.3751,32.4436,116737.0
2023-08-25 14:35:00,33.15,33.17,33.11,33.12,60134.0,32.4436,32.4632,32.4045,32.4142,60134.0
2023-08-25 14:40:00,33.12,33.14,33.07,33.08,71259.0,32.4142,32.4338,32.3653,32.3751,71259.0
2023-08-25 14:45:00,33.08,33.11,33.05,33.09,73859.0,32.3751,32.4045,32.3457,32.3849,73859.0
2023-08-25 14:50:00,33.09,33.12,33.07,33.1,54913.0,32.3849,32.4142,32.3653,32.3947,54913.0
2023-08-25 14:55:00,33.1,33.14,33.07,33.13,90463.0,32.3947,32.4338,32.3653,32.424,90463.0
2023-08-25 15:00:00,33.13,33.18,33.09,33.1,138742.0,32.424,32.473,32.3849,32.3947,138742.0
2023-08-25 15:05:00,33.11,33.11,33.03,33.07,80569.0,32.4045,32.4045,32.3262,32.3653,80569.0
2023-08-25 15:10:00,33.08,33.09,33.04,33.05,58583.0,32.3751,32.3849,32.336,32.3457,58583.0
2023-08-25 15:15:00,33.05,33.12,33.05,33.07,67479.0,32.3457,32.4142,32.3457,32.3653,67479.0
2023-08-25 15:20:00,33.08,33.11,33.07,33.09,56092.0,32.3751,32.4045,32.3653,32.3849,56092.0
2023-08-25 15:25:00,33.09,33.1,33.05,33.08,62243.0,32.3849,32.3947,32.3457,32.3751,62243.0
2023-08-25 15:30:00,33.08,33.09,33.05,33.05,83630.0,32.3751,32.3849,32.3457,32.3457,83630.0
2023-08-25 15:35:00,33.05,33.06,33.01,33.05,112850.0,32.3457,32.3555,32.3066,32.3457,112850.0
2023-08-25 15:40:00,33.06,33.1,33.03,33.08,102327.0,32.3555,32.3947,32.3262,32.3751,102327.0
2023-08-25 15:45:00,33.07,33.11,33.0,33.01,186301.0,32.3653,32.4045,32.2968,32.3066,186301.0
2023-08-25 15:50:00,33.0,33.0,32.93,32.98,254931.0,32.2968,32.2968,32.2283,32.2772,254931.0
2023-08-25 15:55:00,32.97,33.03,32.94,32.96,565376.0,32.2674,32.3262,32.2381,32.2577,565376.0
2023-08-28 09:30:00,33.26,33.32,33.15,33.18,186209.0,32.5513,32.61,32.4436,32.473,186209.0
2023-08-28 09:35:00,33.17,33.33,33.17,33.27,84811.0,32.4632,32.6198,32.4632,32.5611,84811.0
2023-08-28 09:40:00,33.28,33.36,33.27,33.34,120406.0,32.5708,32.6491,32.5611,32.6296,120406.0
2023-08-28 09:45:00,33.35,33.45,33.34,33.39,76449.0,32.6393,32.7372,32.6296,32.6785,76449.0
2023-08-28 09:50:00,33.38,33.42,33.31,33.36,98665.0,32.6687,32.7079,32.6002,32.6491,98665.0
2023-08-28 09:55:00,33.35,33.38,33.32,33.34,73472.0,32.6393,32.6687,32.61,32.6296,73472.0
2023-08-28 10:00:00,33.34,33.36,33.27,33.3,102882.0,32.6296,32.6491,32.5611,32.5904,102882.0
2023-08-28 10:05:00,33.31,33.35,33.3,33.33,84773.0,32.6002,32.6393,32.5904,32.6198,84773.0
2023-08-28 10:10:00,33.33,33.35,33.27,33.29,73004.0,32.6198,32.6393,32.5611,32.5806,73004.0
2023-08-28 10:15:00,33.29,33.31,33.25,33.3,53880.0,32.5806,32.6002,32.5415,32.5904,53880.0
2023-08-28 10:20:00,33.3,33.34,33.28,33.34,49045.0,32.5904,32.6296,32.5708,32.6296,49045.0
2023-08-28 10:25:00,33.34,33.37,33.29,33.37,30336.0,32.6296,32.6589,32.5806,32.6589,30336.0
2023-08-28 10:30:00,33.37,33.37,33.31,33.35,43619.0,32.6589,32.6589,32.6002,32.6393,43619.0
2023-08-28 10:35:00,33.35,33.39,33.34,33.36,60825.0,32.6393,32.6785,32.6296,32.6491,60825.0
2023-08-28 10:40:00,33.36,33.42,33.35,33.4,91296.0,32.6491,32.7079,32.6393,32.6883,91296.0
2023-08-28 10:45:00,33.4,33.41,33.35,33.37,54770.0,32.6883,32.6981,32.6393,32.6589,54770.0
2023-08-28 10:50:00,33.38,33.39,33.27,33.28,95611.0,32.6687,32.6785,32.5611,32.5708,95611.0
2023-08-28 10:55:00,33.29,33.29,33.23,33.27,43377.0,32.5806,32.5806,32.5219,32.5611,43377.0
2023-08-28 11:00:00,33.27,33.28,33.23,33.25,38139.0,32.5611,32.5708,32.5219,32.5415,38139.0
2023-08-28 11:05:00,33.25,33.27,33.22,33.26,52002.0,32.5415,32.5611,32.5121,32.5513,52002.0
2023-08-28 11:10:00,33.26,33.26,33.22,33.24,53497.0,32.5513,32.5513,32.5121,32.5317,53497.0
2023-08-28 11:15:00,33.24,33.26,33.23,33.25,49404.0,32.5317,32.5513,32.5219,32.5415,49404.0
2023-08-28 11:20:00,33.25,33.28,33.2,33.21,48669.0,32.5415,32.5708,32.4925,32.5023,48669.0
2023-08-28 11:25:00,33.21,33.24,33.16,33.18,71095.0,32.5023,32.5317,32.4534,32.473,71095.0
2023-08-28 11:30:00,33.17,33.21,33.15,33.17,62215.0,32.4632,32.5023,32.4436,32.4632,62215.0
2023-08-28 11:35:00,33.16,33.19,33.14,33.19,62394.0,32.4534,32.4828,32.4338,32.4828,62394.0
2023-08-28 11:40:00,33.18,33.19,33.13,33.15,58891.0,32.473,32.4828,32.424,32.4436,58891.0
2023-08-28 11:45:00,33.15,33.16,33.12,33.13,50655.0,32.4436,32.4534,32.4142,32.424,50655.0
2023-08-28 11:50:00,33.13,33.13,33.09,33.12,31780.0,32.424,32.424,32.3849,32.4142,31780.0
2023-08-28 11:55:00,33.12,33.14,33.07,33.12,63418.0,32.4142,32.4338,32.3653,32.4142,63418.0
2023-08-28 12:00:00,33.12,33.12,33.08,33.11,37766.0,32.4142,32.4142,32.3751,32.4045,37766.0
2023-08-28 12:05:00,33.11,33.14,33.1,33.13,27329.0,32.4045,32.4338,32.3947,32.424,27329.0
2023-08-28 12:10:00,33.13,33.15,33.1,33.14,30895.0,32.424,32.4436,32.3947,32.4338,30895.0
2023-08-28 12:15:00,33.14,33.14,33.09,33.09,39578.0,32.4338,32.4338,32.3849,32.3849,39578.0
2023-08-28 12:20:00,33.09,33.09,33.05,33.08,40911.0,32.3849,32.3849,32.3457,32.3751,40911.0
2023-08-28 12:25:00,33.08,33.1,33.06,33.08,49893.0,32.3751,32.3947,32.3555,32.3751,49893.0
2023-08-28 12:30:00,33.07,33.08,33.06,33.08,40261.0,32.3653,32.3751,32.3555,32.3751,40261.0
2023-08-28 12:35:00,33.08,33.09,33.05,33.06,47678.0,32.3751,32.3849,32.3457,32.3555,47678.0
2023-08-28 12:40:00,33.05,33.1,33.04,33.09,57319.0,32.3457,32.3947,32.336,32.3849,57319.0
2023-08-28 12:45:00,33.09,33.11,33.07,33.08,26000.0,32.3849,32.4045,32.3653,32.3751,26000.0
2023-08-28 12:50:00,33.09,33.1,33.07,33.09,27490.0,32.3849,32.3947,32.3653,32.3849,27490.0
2023-08-28 12:55:00,33.09,33.13,33.07,33.12,53389.0,32.3849,32.424,32.3653,32.4142,53389.0
2023-08-28 13:00:00,33.13,33.14,33.11,33.12,42632.0,32.424,32.4338,32.4045,32.4142,42632.0
2023-08-28 13:05:00,33.12,33.18,33.12,33.13,49947.0,32.4142,32.473,32.4142,32.424,49947.0
2023-08-28 13:10:00,33.13,33.15,33.11,33.14,27815.0,32.424,32.4436,32.4045,32.4338,27815.0
2023-08-28 13:15:00,33.14,33.15,33.12,33.14,50392.0,32.4338,32.4436,32.4142,32.4338,50392.0
2023-08-28 13:20:00,33.14,33.15,33.12,33.12,31097.0,32.4338,32.4436,32.4142,32.4142,31097.0
2023-08-28 13:25:00,33.13,33.14,33.11,33.13,28350.0,32.424,32.4338,32.4045,32.424,28350.0
2023-08-28 13:30:00,33.14,33.17,33.13,33.16,34950.0,32.4338,32.4632,32.424,32.4534,34950.0
2023-08-28 13:35:00,33.15,33.16,33.13,33.14,43380.0,32.4436,32.4534,32.424,32.4338,43380.0
2023-08-28 13:40:00,33.14,33.15,33.11,33.11,30548.0,32.4338,32.4436,32.4045,32.4045,30548.0
2023-08-28 13:45:00,33.11,33.14,33.09,33.11,45637.0,32.4045,32.4338,32.3849,32.4045,45637.0
2023-08-28 13:50:00,33.11,33.12,33.04,33.05,81898.0,32.4045,32.4142,32.336,32.3457,81898.0
2023-08-28 13:55:00,33.05,33.05,32.98,32.99,63533.0,32.3457,32.3457,32.2772,32.287,63533.0
2023-08-28 14:00:00,32.99,33.0,32.96,32.97,40160.0,32.287,32.2968,32.2577,32.2674,40160.0
2023-08-28 14:05:00,32.97,32.98,32.95,32.98,36528.0,32.2674,32.2772,32.2479,32.2772,36528.0
2023-08-28 14:10:00,32.98,32.99,32.96,32.98,41689.0,32.2772,32.287,32.2577,32.2772,41689.0
2023-08-28 14:15:00,32.98,33.0,32.95,32.95,35960.0,32.2772,32.2968,32.2479,32.2479,35960.0
2023-08-28 14:20:00,32.95,32.97,32.94,32.95,36483.0,32.2479,32.2674,32.2381,32.2479,36483.0
2023-08-28 14:25:00,32.95,32.96,32.93,32.93,51023.0,32.2479,32.2577,32.2283,32.2283,51023.0
2023-08-28 14:30:00,32.94,32.97,32.93,32.97,49195.0,32.2381,32.2674,32.2283,32.2674,49195.0
2023-08-28 14:35:00,32.97,33.01,32.94,32.95,62970.0,32.2674,32.3066,32.2381,32.2479,62970.0
2023-08-28 14:40:00,32.95,32.97,32.94,32.96,49292.0,32.2479,32.2674,32.2381,32.2577,49292.0
2023-08-28 14:45:00,32.96,32.97,32.95,32.97,27551.0,32.2577,32.2674,32.2479,32.2674,27551.0
2023-08-28 14:50:00,32.97,32.99,32.95,32.97,62877.0,32.2674,32.287,32.2479,32.2674,62877.0
2023-08-28 14:55:00,32.97,32.98,32.95,32.98,54465.0,32.2674,32.2772,32.2479,32.2772,54465.0
2023-08-28 15:00:00,32.98,32.99,32.96,32.98,43343.0,32.2772,32.287,32.2577,32.2772,43343.0
2023-08-28 15:05:00,32.98,33.02,32.96,33.02,157275.0,32.2772,32.3164,32.2577,32.3164,157275.0
2023-08-28 15:10:00,33.02,33.04,33.01,33.01,239407.0,32.3164,32.336,32.3066,32.3066,239407.0
2023-08-28 15:15:00,33.01,33.03,32.97,33.01,115455.0,32.3066,32.3262,32.2674,32.3066,115455.0
2023-08-28 15:20:00,33.01,33.02,32.99,33.01,181364.0,32.3066,32.3164,32.287,32.3066,181364.0
2023-08-28 15:25:00,33.01,33.05,32.99,33.03,89455.0,32.3066,32.3457,32.287,32.3262,89455.0
2023-08-28 15:30:00,33.03,33.12,33.01,33.1,333852.0,32.3262,32.4142,32.3066,32.3947,333852.0
2023-08-28 15:35:00,33.1,33.13,33.08,33.09,109326.0,32.3947,32.424,32.3751,32.3849,109326.0
2023-08-28 15:40:00,33.1,33.13,33.09,33.11,84593.0,32.3947,32.424,32.3849,32.4045,84593.0
2023-08-28 15:45:00,33.11,33.24,33.11,33.2,232570.0,32.4045,32.5317,32.4045,32.4925,232570.0
2023-08-28 15:50:00,33.2,33.2,33.13,33.15,236675.0,32.4925,32.4925,32.424,32.4436,236675.0
2023-08-28 15:55:00,33.15,33.17,33.11,33.12,478759.0,32.4436,32.4632,32.4045,32.4142,478759.0
2023-08-29 09:30:00,33.22,33.26,33.12,33.14,171156.0,32.5121,32.5513,32.4142,32.4338,171156.0
2023-08-29 09:35:00,33.13,33.21,33.09,33.17,59101.0,32.424,32.5023,32.3849,32.4632,59101.0
2023-08-29 09:40:00,33.16,33.22,33.12,33.17,106039.0,32.4534,32.5121,32.4142,32.4632,106039.0
2023-08-29 09:45:00,33.18,33.24,33.16,33.2,109577.0,32.473,32.5317,32.4534,32.4925,109577.0
2023-08-29 09:50:00,33.2,33.2,33.1,33.18,95778.0,32.4925,32.4925,32.3947,32.473,95778.0
2023-08-29 09:55:00,33.18,33.2,33.12,33.17,82673.0,32.473,32.4925,32.4142,32.4632,82673.0
2023-08-29 10:00:00,33.18,33.26,33.12,33.15,112977.0,32.473,32.5513,32.4142,32.4436,112977.0
2023-08-29 10:05:00,33.15,33.2,33.11,33.17,57858.0,32.4436,32.4925,32.4045,32.4632,57858.0
2023-08-29 10:10:00,33.17,33.17,33.08,33.14,122596.0,32.4632,32.4632,32.3751,32.4338,122596.0
2023-08-29 10:15:00,33.14,33.26,33.14,33.2,145949.0,32.4338,32.5513,32.4338,32.4925,145949.0
2023-08-29 10:20:00,33.2,33.28,33.17,33.25,120386.0,32.4925,32.5708,32.4632,32.5415,120386.0
2023-08-29 10:25:00,33.25,33.3,33.22,33.28,67535.0,32.5415,32.5904,32.5121,32.5708,67535.0
2023-08-29 10:30:00,33.29,33.37,33.28,33.35,66089.0,32.5806,32.6589,32.5708,32.6393,66089.0
2023-08-29 10:35:00,33.36,33.37,33.25,33.26,85440.0,32.6491,32.6589,32.5415,32.5513,85440.0
2023-08-29 10:40:00,33.27,33.31,33.26,33.3,48508.0,32.5611,32.6002,32.5513,32.5904,48508.0
2023-08-29 10:45:00,33.3,33.3,33.21,33.23,54668.0,32.5904,32.5904,32.5023,32.5219,54668.0
2023-08-29 10:50:00,33.23,33.29,33.22,33.26,67558.0,32.5219,32.5806,32.5121,32.5513,67558.0
2023-08-29 10:55:00,33.25,33.27,33.22,33.26,39952.0,32.5415,32.5611,32.5121,32.5513,39952.0
2023-08-29 11:00:00,33.26,33.28,33.24,33.27,60204.0,32.5513,32.5708,32.5317,32.5611,60204.0
2023-08-29 11:05:00,33.27,33.33,33.27,33.32,52082.0,32.5611,32.6198,32.5611,32.61,52082.0
2023-08-29 11:10:00,33.32,33.34,33.29,33.34,29798.0,32.61,32.6296,32.5806,32.6296,29798.0
2023-08-29 11:15:00,33.34,33.34,33.27,33.3,68313.0,32.6296,32.6296,32.5611,32.5904,68313.0
2023-08-29 11:20:00,33.3,33.37,33.3,33.36,50608.0,32.5904,32.6589,32.5904,32.6491,50608.0
2023-08-29 11:25:00,33.36,33.42,33.34,33.41,86193.0,32.6491,32.7079,32.6296,32.6981,86193.0
2023-08-29 11:30:00,33.41,33.46,33.4,33.46,98833.0,32.6981,32.747,32.6883,32.747,98833.0
2023-08-29 11:35:00,33.45,33.51,33.45,33.49,66380.0,32.7372,32.7959,32.7372,32.7764,66380.0
2023-08-29 11:40:00,33.49,33.51,33.45,33.5,53696.0,32.7764,32.7959,32.7372,32.7861,53696.0
2023-08-29 11:45:00,33.5,33.5,33.41,33.41,79492.0,32.7861,32.7861,32.6981,32.6981,79492.0
2023-08-29 11:50:00,33.41,33.43,33.4,33.42,33646.0,32.6981,32.7176,32.6883,32.7079,33646.0
2023-08-29 11:55:00,33.43,33.43,33.4,33.41,41553.0,32.7176,32.7176,32.6883,32.6981,41553.0
2023-08-29 12:00:00,33.41,33.42,33.37,33.41,48975.0,32.6981,32.7079,32.6589,32.6981,48975.0
2023-08-29 12:05:00,33.41,33.45,33.4,33.44,35137.0,32.6981,32.7372,32.6883,32.7274,35137.0
2023-08-29 12:10:00,33.44,33.47,33.43,33.45,45474.0,32.7274,32.7568,32.7176,32.7372,45474.0
2023-08-29 12:15:00,33.45,33.48,33.44,33.48,36359.0,32.7372,32.7666,32.7274,32.7666,36359.0
2023-08-29 12:20:00,33.47,33.47,33.44,33.45,25717.0,32.7568,32.7568,32.7274,32.7372,25717.0
2023-08-29 12:25:00,33.45,33.49,33.44,33.45,41660.0,32.7372,32.7764,32.7274,32.7372,41660.0
2023-08-29 12:30:00,33.45,33.46,33.44,33.45,54615.0,32.7372,32.747,32.7274,32.7372,54615.0
2023-08-29 12:35:00,33.45,33.47,33.42,33.45,80072.0,32.7372,32.7568,32.7079,32.7372,80072.0
2023-08-29 12:40:00,33.45,33.46,33.42,33.43,28746.0,32.7372,32.747,32.7079,32.7176,28746.0
2023-08-29 12:45:00,33.43,33.44,33.39,33.4,35443.0,32.7176,32.7274,32.6785,32.6883,35443.0
2023-08-29 12:50:00,33.4,33.43,33.37,33.42,33201.0,32.6883,32.7176,32.6589,32.7079,33201.0
2023-08-29 12:55:00,33.42,33.43,33.39,33.41,39488.0,32.7079,32.7176,32.6785,32.6981,39488.0
2023-08-29 13:00:00,33.41,33.42,33.37,33.39,48376.0,32.6981,32.7079,32.6589,32.6785,48376.0
2023-08-29 13:05:00,33.4,33.42,33.38,33.41,27031.0,32.6883,32.7079,32.6687,32.6981,27031.0
2023-08-29 13:10:00,33.42,33.42,33.38,33.41,32512.0,32.7079,32.7079,32.6687,32.6981,32512.0
2023-08-29 13:15:00,33.42,33.42,33.38,33.39,23005.0,32.7079,32.7079,32.6687,32.6785,23005.0
2023-08-29 13:20:00,33.39,33.41,33.36,33.41,35666.0,32.6785,32.6981,32.6491,32.6981,35666.0
2023-08-29 13:25:00,33.4,33.44,33.39,33.41,62105.0,32.6883,32.7274,32.6785,32.6981,62105.0
2023-08-29 13:30:00,33.41,33.41,33.37,33.38,30319.0,32.6981,32.6981,32.6589,32.6687,30319.0
2023-08-29 13:35:00,33.38,33.41,33.37,33.41,52300.0,32.6687,32.6981,32.6589,32.6981,52300.0
2023-08-29 13:40:00,33.41,33.43,33.39,33.42,83437.0,32.6981,32.7176,32.6785,32.7079,83437.0
2023-08-29 13:45:00,33.43,33.43,33.4,33.41,26017.0,32.7176,32.7176,32.6883,32.6981,26017.0
2023-08-29 13:50:00,33.41,33.42,33.35,33.36,69562.0,32.6981,32.7079,32.6393,32.6491,69562.0
2023-08-29 13:55:00,33.35,33.35,33.3,33.33,60619.0,32.6393,32.6393,32.5904,32.6198,60619.0
2023-08-29 14:00:00,33.32,33.35,33.29,33.32,40259.0,32.61,32.6393,32.5806,32.61,40259.0
2023-08-29 14:05:00,33.32,33.33,33.29,33.33,36212.0,32.61,32.6198,32.5806,32.6198,36212.0
2023-08-29 14:10:00,33.33,33.34,33.28,33.29,36145.0,32.6198,32.6296,32.5708,32.5806,36145.0
2023-08-29 14:15:00,33.29,33.32,33.27,33.32,23123.0,32.5806,32.61,32.5611,32.61,23123.0
2023-08-29 14:20:00,33.32,33.36,33.3,33.31,65977.0,32.61,32.6491,32.5904,32.6002,65977.0
2023-08-29 14:25:00,33.3,33.34,33.29,33.33,51963.0,32.5904,32.6296,32.5806,32.6198,51963.0
2023-08-29 14:30:00,33.32,33.36,33.31,33.35,50467.0,32.61,32.6491,32.6002,32.6393,50467.0
2023-08-29 14:35:00,33.35,33.37,33.33,33.34,50778.0,32.6393,32.6589,32.6198,32.6296,50778.0
2023-08-29 14:40:00,33.33,33.36,33.32,33.36,22696.0,32.6198,32.6491,32.61,32.6491,22696.0
2023-08-29 14:45:00,33.35,33.39,33.34,33.36,45338.0,32.6393,32.6785,32.6296,32.6491,45338.0
2023-08-29 14:50:00,33.37,33.37,33.33,33.33,104385.0,32.6589,32.6589,32.6198,32.6198,104385.0
2023-08-29 14:55:00,33.33,33.36,33.3,33.32,48780.0,32.6198,32.6491,32.5904,32.61,48780.0
2023-08-29 15:00:00,33.32,33.37,33.28,33.37,69323.0,32.61,32.6589,32.5708,32.6589,69323.0
2023-08-29 15:05:00,33.37,33.39,33.33,33.35,48010.0,32.6589,32.6785,32.6198,32.6393,48010.0
2023-08-29 15:10:00,33.35,33.39,33.33,33.39,66541.0,32.6393,32.6785,32.6198,32.6785,66541.0
2023-08-29 15:15:00,33.39,33.41,33.37,33.4,86553.0,32.6785,32.6981,32.6589,32.6883,86553.0
2023-08-29 15:20:00,33.4,33.4,33.35,33.39,100551.0,32.6883,32.6883,32.6393,32.6785,100551.0
2023-08-29 15:25:00,33.4,33.41,33.39,33.4,33368.0,32.6883,32.6981,32.6785,32.6883,33368.0
2023-08-29 15:30:00,33.4,33.43,33.38,33.4,116250.0,32.6883,32.7176,32.6687,32.6883,116250.0
2023-08-29 15:35:00,33.4,33.45,33.39,33.45,139444.0,32.6883,32.7372,32.6785,32.7372,139444.0
2023-08-29 15:40:00,33.45,33.48,33.44,33.48,90897.0,32.7372,32.7666,32.7274,32.7666,90897.0
2023-08-29 15:45:00,33.48,33.5,33.43,33.45,154170.0,32.7666,32.7861,32.7176,32.7372,154170.0
2023-08-29 15:50:00,33.45,33.46,33.43,33.45,239817.0,32.7372,32.747,32.7176,32.7372,239817.0
2023-08-29 15:55:00,33.45,33.48,33.43,33.47,426188.0,32.7372,32.7666,32.7176,32.7568,426188.0
2023-08-30 09:30:00,33.46,33.52,33.39,33.47,161375.0,32.747,32.8057,32.6785,32.7568,161375.0
2023-08-30 09:35:00,33.46,33.47,33.35,33.45,79611.0,32.747,32.7568,32.6393,32.7372,79611.0
2023-08-30 09:40:00,33.45,33.54,33.45,33.5,168127.0,32.7372,32.8253,32.7372,32.7861,168127.0
2023-08-30 09:45:00,33.5,33.66,33.49,33.58,174910.0,32.7861,32.9427,32.7764,32.8644,174910.0
2023-08-30 09:50:00,33.58,33.68,33.58,33.63,84360.0,32.8644,32.9623,32.8644,32.9134,84360.0
2023-08-30 09:55:00,33.63,33.66,33.58,33.65,44049.0,32.9134,32.9427,32.8644,32.933,44049.0
2023-08-30 10:00:00,33.65,33.68,33.61,33.63,49049.0,32.933,32.9623,32.8938,32.9134,49049.0
2023-08-30 10:05:00,33.63,33.68,33.61,33.66,62674.0,32.9134,32.9623,32.8938,32.9427,62674.0
2023-08-30 10:10:00,33.65,33.67,33.63,33.66,56869.0,32.933,32.9525,32.9134,32.9427,56869.0
2023-08-30 10:15:00,33.66,33.67,33.56,33.56,49602.0,32.9427,32.9525,32.8449,32.8449,49602.0
2023-08-30 10:20:00,33.57,33.57,33.5,33.54,78234.0,32.8547,32.8547,32.7861,32.8253,78234.0
2023-08-30 10:25:00,33.53,33.54,33.41,33.47,153319.0,32.8155,32.8253,32.6981,32.7568,153319.0
2023-08-30 10:30:00,33.47,33.55,33.44,33.54,68726.0,32.7568,32.8351,32.7274,32.8253,68726.0
2023-08-30 10:35:00,33.54,33.54,33.46,33.49,40870.0,32.8253,32.8253,32.747,32.7764,40870.0
2023-08-30 10:40:00,33.49,33.51,33.45,33.49,172320.0,32.7764,32.7959,32.7372,32.7764,172320.0
2023-08-30 10:45:00,33.49,33.58,33.48,33.57,136088.0,32.7764,32.8644,32.7666,32.8547,136088.0
2023-08-30 10:50:00,33.56,33.6,33.55,33.59,49666.0,32.8449,32.884,32.8351,32.8742,49666.0
2023-08-30 10:55:00,33.59,33.62,33.55,33.55,69916.0,32.8742,32.9036,32.8351,32.8351,69916.0
2023-08-30 11:00:00,33.56,33.57,33.48,33.5,59098.0,32.8449,32.8547,32.7666,32.7861,59098.0
2023-08-30 11:05:00,33.51,33.56,33.5,33.52,32413.0,32.7959,32.8449,32.7861,32.8057,32413.0
2023-08-30 11:10:00,33.53,33.55,33.51,33.54,45549.0,32.8155,32.8351,32.7959,32.8253,45549.0
2023-08-30 11:15:00,33.54,33.55,33.5,33.51,27707.0,32.8253,32.8351,32.7861,32.7959,27707.0
2023-08-30 11:20:00,33.51,33.53,33.49,33.52,51734.0,32.7959,32.8155,32.7764,32.8057,51734.0
2023-08-30 11:25:00,33.52,33.6,33.52,33.59,62290.0,32.8057,32.884,32.8057,32.8742,62290.0
2023-08-30 11:30:00,33.6,33.62,33.58,33.62,72792.0,32.884,32.9036,32.8644,32.9036,72792.0
2023-08-30 11:35:00,33.62,33.63,33.6,33.62,52643.0,32.9036,32.9134,32.884,32.9036,52643.0
2023-08-30 11:40:00,33.61,33.61,33.56,33.58,54090.0,32.8938,32.8938,32.8449,32.8644,54090.0
2023-08-30 11:45:00,33.58,33.59,33.56,33.57,59111.0,32.8644,32.8742,32.8449,32.8547,59111.0
2023-08-30 11:50:00,33.57,33.6,33.53,33.6,41417.0,32.8547,32.884,32.8155,32.884,41417.0
2023-08-30 11:55:00,33.6,33.61,33.58,33.59,30226.0,32.884,32.8938,32.8644,32.8742,30226.0
2023-08-30 12:00:00,33.59,33.61,33.57,33.61,41139.0,32.8742,32.8938,32.8547,32.8938,41139.0
2023-08-30 12:05:00,33.61,33.62,33.59,33.61,29946.0,32.8938,32.9036,32.8742,32.8938,29946.0
2023-08-30 12:10:00,33.61,33.61,33.59,33.61,23803.0,32.8938,32.8938,32.8742,32.8938,23803.0
2023-08-30 12:15:00,33.61,33.67,33.6,33.64,66295.0,32.8938,32.9525,32.884,32.9232,66295.0
2023-08-30 12:20:00,33.64,33.65,33.61,33.62,41288.0,32.9232,32.933,32.8938,32.9036,41288.0
2023-08-30 12:25:00,33.62,33.65,33.6,33.65,29735.0,32.9036,32.933,32.884,32.933,29735.0
2023-08-30 12:30:00,33.65,33.67,33.64,33.67,50986.0,32.933,32.9525,32.9232,32.9525,50986.0
2023-08-30 12:35:00,33.66,33.67,33.62,33.66,41848.0,32.9427,32.9525,32.9036,32.9427,41848.0
2023-08-30 12:40:00,33.66,33.7,33.66,33.68,82385.0,32.9427,32.9819,32.9427,32.9623,82385.0
2023-08-30 12:45:00,33.67,33.7,33.67,33.69,48470.0,32.9525,32.9819,32.9525,32.9721,48470.0
2023-08-30 12:50:00,33.68,33.69,33.6,33.61,65073.0,32.9623,32.9721,32.884,32.8938,65073.0
2023-08-30 12:55:00,33.61,33.65,33.6,33.62,36801.0,32.8938,32.933,32.884,32.9036,36801.0
2023-08-30 13:00:00,33.62,33.63,33.57,33.6,66135.0,32.9036,32.9134,32.8547,32.884,66135.0
2023-08-30 13:05:00,33.59,33.6,33.55,33.55,26103.0,32.8742,32.884,32.8351,32.8351,26103.0
2023-08-30 13:10:00,33.55,33.56,33.54,33.55,25875.0,32.8351,32.8449,32.8253,32.8351,25875.0
2023-08-30 13:15:00,33.54,33.55,33.5,33.52,44088.0,32.8253,32.8351,32.7861,32.8057,44088.0
2023-08-30 13:20:00,33.53,33.54,33.5,33.51,25229.0,32.8155,32.8253,32.7861,32.7959,25229.0
2023-08-30 13:25:00,33.51,33.52,33.5,33.51,44584.0,32.7959,32.8057,32.7861,32.7959,44584.0
2023-08-30 13:30:00,33.5,33.54,33.48,33.53,60092.0,32.7861,32.8253,32.7666,32.8155,60092.0
2023-08-30 13:35:00,33.52,33.55,33.51,33.53,61976.0,32.8057,32.8351,32.7959,32.8155,61976.0
2023-08-30 13:40:00,33.52,33.56,33.51,33.55,26340.0,32.8057,32.8449,32.7959,32.8351,26340.0
2023-08-30 13:45:00,33.55,33.56,33.53,33.53,45186.0,32.8351,32.8449,32.8155,32.8155,45186.0
2023-08-30 13:50:00,33.54,33.54,33.49,33.49,33761.0,32.8253,32.8253,32.7764,32.7764,33761.0
2023-08-30 13:55:00,33.5,33.51,33.47,33.51,42462.0,32.7861,32.7959,32.7568,32.7959,42462.0
2023-08-30 14:00:00,33.51,33.51,33.47,33.48,47545.0,32.7959,32.7959,32.7568,32.7666,47545.0
2023-08-30 14:05:00,33.48,33.49,33.43,33.44,31171.0,32.7666,32.7764,32.7176,32.7274,31171.0
2023-08-30 14:10:00,33.44,33.49,33.43,33.48,43588.0,32.7274,32.7764,32.7176,32.7666,43588.0
2023-08-30 14:15:00,33.48,33.51,33.45,33.47,28100.0,32.7666,32.7959,32.7372,32.7568,28100.0
2023-08-30 14:20:00,33.48,33.49,33.46,33.48,22554.0,32.7666,32.7764,32.747,32.7666,22554.0
2023-08-30 14:25:00,33.48,33.48,33.42,33.43,61409.0,32.7666,32.7666,32.7079,32.7176,61409.0
2023-08-30 14:30:00,33.42,33.46,33.42,33.43,71049.0,32.7079,32.747,32.7079,32.7176,71049.0
2023-08-30 14:35:00,33.43,33.44,33.41,33.41,38004.0,32.7176,32.7274,32.6981,32.6981,38004.0
2023-08-30 14:40:00,33.41,33.47,33.41,33.47,61254.0,32.6981,32.7568,32.6981,32.7568,61254.0
2023-08-30 14:45:00,33.47,33.48,33.45,33.45,46312.0,32.7568,32.7666,32.7372,32.7372,46312.0
2023-08-30 14:50:00,33.46,33.48,33.45,33.45,63959.0,32.747,32.7666,32.7372,32.7372,63959.0
2023-08-30 14:55:00,33.45,33.46,33.42,33.44,43165.0,32.7372,32.747,32.7079,32.7274,43165.0
2023-08-30 15:00:00,33.45,33.5,33.44,33.5,36454.0,32.7372,32.7861,32.7274,32.7861,36454.0
2023-08-30 15:05:00,33.5,33.51,33.48,33.49,44206.0,32.7861,32.7959,32.7666,32.7764,44206.0
2023-08-30 15:10:00,33.5,33.52,33.48,33.48,50079.0,32.7861,32.8057,32.7666,32.7666,50079.0
2023-08-30 15:15:00,33.48,33.49,33.47,33.48,53816.0,32.7666,32.7764,32.7568,32.7666,53816.0
2023-08-30 15:20:00,33.48,33.51,33.46,33.48,65447.0,32.7666,32.7959,32.747,32.7666,65447.0
2023-08-30 15:25:00,33.48,33.49,33.45,33.47,45385.0,32.7666,32.7764,32.7372,32.7568,45385.0
2023-08-30 15:30:00,33.47,33.48,33.4,33.42,107649.0,32.7568,32.7666,32.6883,32.7079,107649.0
2023-08-30 15:35:00,33.42,33.43,33.4,33.41,65460.0,32.7079,32.7176,32.6883,32.6981,65460.0
2023-08-30 15:40:00,33.41,33.42,33.39,33.4,84917.0,32.6981,32.7079,32.6785,32.6883,84917.0
2023-08-30 15:45:00,33.4,33.41,33.36,33.37,124094.0,32.6883,32.6981,32.6491,32.6589,124094.0
2023-08-30 15:50:00,33.36,33.38,33.35,33.38,143257.0,32.6491,32.6687,32.6393,32.6687,143257.0
2023-08-30 15:55:00,33.38,33.43,33.37,33.4,361336.0,32.6687,32.7176,32.6589,32.6883,361336.0
2023-08-31 09:30:00,33.51,33.55,33.29,33.54,161481.0,32.884,32.9233,32.6681,32.9135,161481.0
2023-08-31 09:35:00,33.54,33.55,33.43,33.43,71006.0,32.9135,32.9233,32.8055,32.8055,71006.0
2023-08-31 09:40:00,33.44,33.54,33.41,33.44,68201.0,32.8153,32.9135,32.7859,32.8153,68201.0
2023-08-31 09:45:00,33.44,33.54,33.43,33.52,107026.0,32.8153,32.9135,32.8055,32.8938,107026.0
2023-08-31 09:50:00,33.53,33.55,33.49,33.51,71680.0,32.9036,32.9233,32.8644,32.884,71680.0
2023-08-31 09:55:00,33.5,33.57,33.49,33.55,120123.0,32.8742,32.9429,32.8644,32.9233,120123.0
2023-08-31 10:00:00,33.54,33.61,33.52,33.59,110388.0,32.9135,32.9822,32.8938,32.9625,110388.0
2023-08-31 10:05:00,33.59,33.61,33.55,33.58,86572.0,32.9625,32.9822,32.9233,32.9527,86572.0
2023-08-31 10:10:00,33.58,33.69,33.57,33.63,103128.0,32.9527,33.0607,32.9429,33.0018,103128.0
2023-08-31 10:15:00,33.63,33.64,33.58,33.61,85005.0,33.0018,33.0116,32.9527,32.9822,85005.0
2023-08-31 10:20:00,33.61,33.64,33.58,33.62,44722.0,32.9822,33.0116,32.9527,32.992,44722.0
2023-08-31 10:25:00,33.62,33.64,33.58,33.59,62805.0,32.992,33.0116,32.9527,32.9625,62805.0
2023-08-31 10:30:00,33.6,33.65,33.59,33.65,50468.0,32.9723,33.0214,32.9625,33.0214,50468.0
2023-08-31 10:35:00,33.65,33.66,33.58,33.58,86460.0,33.0214,33.0312,32.9527,32.9527,86460.0
2023-08-31 10:40:00,33.59,33.63,33.56,33.6,45869.0,32.9625,33.0018,32.9331,32.9723,45869.0
2023-08-31 10:45:00,33.59,33.66,33.57,33.65,50435.0,32.9625,33.0312,32.9429,33.0214,50435.0
2023-08-31 10:50:00,33.66,33.67,33.59,33.66,82388.0,33.0312,33.041,32.9625,33.0312,82388.0
2023-08-31 10:55:00,33.66,33.68,33.64,33.66,63075.0,33.0312,33.0508,33.0116,33.0312,63075.0
2023-08-31 11:00:00,33.66,33.67,33.59,33.59,77352.0,33.0312,33.041,32.9625,32.9625,77352.0
2023-08-31 11:05:00,33.59,33.6,33.55,33.55,57084.0,32.9625,32.9723,32.9233,32.9233,57084.0
2023-08-31 11:10:00,33.55,33.61,33.55,33.57,57794.0,32.9233,32.9822,32.9233,32.9429,57794.0
2023-08-31 11:15:00,33.57,34.0,33.56,33.94,843749.0,32.9429,33.3649,32.9331,33.306,843749.0
2023-08-31 11:20:00,33.95,34.04,33.71,33.8,533130.0,33.3158,33.4041,33.0803,33.1686,533130.0
2023-08-31 11:25:00,33.79,33.82,33.74,33.75,138719.0,33.1588,33.1882,33.1097,33.1195,138719.0
2023-08-31 11:30:00,33.75,33.75,33.62,33.64,142578.0,33.1195,33.1195,32.992,33.0116,142578.0
2023-08-31 11:35:00,33.63,33.7,33.63,33.68,95318.0,33.0018,33.0705,33.0018,33.0508,95318.0
2023-08-31 11:40:00,33.68,33.73,33.66,33.68,74855.0,33.0508,33.0999,33.0312,33.0508,74855.0
2023-08-31 11:45:00,33.67,33.69,33.63,33.64,46279.0,33.041,33.0607,33.0018,33.0116,46279.0
2023-08-31 11:50:00,33.64,33.69,33.62,33.67,60063.0,33.0116,33.0607,32.992,33.041,60063.0
2023-08-31 11:55:00,33.67,33.68,33.62,33.67,75042.0,33.041,33.0508,32.992,33.041,75042.0
2023-08-31 12:00:00,33.67,33.74,33.66,33.7,103619.0,33.041,33.1097,33.0312,33.0705,103619.0
2023-08-31 12:05:00,33.7,33.74,33.69,33.73,36820.0,33.0705,33.1097,33.0607,33.0999,36820.0
2023-08-31 12:10:00,33.74,33.77,33.73,33.76,55148.0,33.1097,33.1392,33.0999,33.1293,55148.0
2023-08-31 12:15:00,33.75,33.76,33.67,33.7,99724.0,33.1195,33.1293,33.041,33.0705,99724.0
2023-08-31 12:20:00,33.7,33.72,33.67,33.68,40838.0,33.0705,33.0901,33.041,33.0508,40838.0
2023-08-31 12:25:00,33.67,33.7,33.67,33.68,37909.0,33.041,33.0705,33.041,33.0508,37909.0
2023-08-31 12:30:00,33.68,33.7,33.64,33.65,52273.0,33.0508,33.0705,33.0116,33.0214,52273.0
2023-08-31 12:35:00,33.65,33.66,33.6,33.6,79258.0,33.0214,33.0312,32.9723,32.9723,79258.0
2023-08-31 12:40:00,33.59,33.61,33.53,33.53,94169.0,32.9625,32.9822,32.9036,32.9036,94169.0
2023-08-31 12:45:00,33.54,33.56,33.5,33.51,51219.0,32.9135,32.9331,32.8742,32.884,51219.0
2023-08-31 12:50:00,33.52,33.56,33.51,33.56,65847.0,32.8938,32.9331,32.884,32.9331,65847.0
2023-08-31 12:55:00,33.56,33.57,33.52,33.55,38720.0,32.9331,32.9429,32.8938,32.9233,38720.0
2023-08-31 13:00:00,33.54,33.56,33.52,33.54,30633.0,32.9135,32.9331,32.8938,32.9135,30633.0
2023-08-31 13:05:00,33.53,33.58,33.52,33.58,47064.0,32.9036,32.9527,32.8938,32.9527,47064.0
2023-08-31 13:10:00,33.58,33.61,33.56,33.59,71513.0,32.9527,32.9822,32.9331,32.9625,71513.0
2023-08-31 13:15:00,33.58,33.6,33.57,33.6,17986.0,32.9527,32.9723,32.9429,32.9723,17986.0
2023-08-31 13:20:00,33.6,33.62,33.57,33.58,45270.0,32.9723,32.992,32.9429,32.9527,45270.0
2023-08-31 13:25:00,33.58,33.6,33.57,33.59,38247.0,32.9527,32.9723,32.9429,32.9625,38247.0
2023-08-31 13:30:00,33.6,33.61,33.58,33.61,24024.0,32.9723,32.9822,32.9527,32.9822,24024.0
2023-08-31 13:35:00,33.61,33.62,33.6,33.62,27758.0,32.9822,32.992,32.9723,32.992,27758.0
2023-08-31 13:40:00,33.62,33.62,33.58,33.6,28667.0,32.992,32.992,32.9527,32.9723,28667.0
2023-08-31 13:45:00,33.59,33.62,33.58,33.61,39409.0,32.9625,32.992,32.9527,32.9822,39409.0
2023-08-31 13:50:00,33.61,33.61,33.57,33.58,85964.0,32.9822,32.9822,32.9429,32.9527,85964.0
2023-08-31 13:55:00,33.57,33.6,33.56,33.59,45332.0,32.9429,32.9723,32.9331,32.9625,45332.0
2023-08-31 14:00:00,33.59,33.62,33.59,33.61,25538.0,32.9625,32.992,32.9625,32.9822,25538.0
2023-08-31 14:05:00,33.6,33.65,33.6,33.62,37657.0,32.9723,33.0214,32.9723,32.992,37657.0
2023-08-31 14:10:00,33.61,33.64,33.61,33.63,24269.0,32.9822,33.0116,32.9822,33.0018,24269.0
2023-08-31 14:15:00,33.63,33.64,33.61,33.61,24179.0,33.0018,33.0116,32.9822,32.9822,24179.0
2023-08-31 14:20:00,33.62,33.63,33.6,33.63,30174.0,32.992,33.0018,32.9723,33.0018,30174.0
2023-08-31 14:25:00,33.63,33.64,33.61,33.63,46488.0,33.0018,33.0116,32.9822,33.0018,46488.0
2023-08-31 14:30:00,33.62,33.63,33.58,33.59,44388.0,32.992,33.0018,32.9527,32.9625,44388.0
2023-08-31 14:35:00,33.59,33.61,33.57,33.59,36083.0,32.9625,32.9822,32.9429,32.9625,36083.0
2023-08-31 14:40:00,33.58,33.6,33.56,33.57,63661.0,32.9527,32.9723,32.9331,32.9429,63661.0
2023-08-31 14:45:00,33.58,33.61,33.56,33.59,58282.0,32.9527,32.9822,32.9331,32.9625,58282.0
2023-08-31 14:50:00,33.59,33.6,33.57,33.58,31813.0,32.9625,32.9723,32.9429,32.9527,31813.0
2023-08-31 14:55:00,33.58,33.59,33.55,33.58,49145.0,32.9527,32.9625,32.9233,32.9527,49145.0
2023-08-31 15:00:00,33.58,33.6,33.57,33.59,50614.0,32.9527,32.9723,32.9429,32.9625,50614.0
2023-08-31 15:05:00,33.58,33.62,33.58,33.61,46803.0,32.9527,32.992,32.9527,32.9822,46803.0
2023-08-31 15:10:00,33.62,33.62,33.59,33.61,55233.0,32.992,32.992,32.9625,32.9822,55233.0
2023-08-31 15:15:00,33.61,33.62,33.58,33.62,54411.0,32.9822,32.992,32.9527,32.992,54411.0
2023-08-31 15:20:00,33.62,33.63,33.59,33.59,66224.0,32.992,33.0018,32.9625,32.9625,66224.0
2023-08-31 15:25:00,33.59,33.61,33.58,33.6,44689.0,32.9625,32.9822,32.9527,32.9723,44689.0
2023-08-31 15:30:00,33.6,33.62,33.58,33.61,80735.0,32.9723,32.992,32.9527,32.9822,80735.0
2023-08-31 15:35:00,33.61,33.62,33.55,33.55,120127.0,32.9822,32.992,32.9233,32.9233,120127.0
2023-08-31 15:40:00,33.55,33.61,33.55,33.59,110832.0,32.9233,32.9822,32.9233,32.9625,110832.0
2023-08-31 15:45:00,33.59,33.59,33.55,33.55,121997.0,32.9625,32.9625,32.9233,32.9233,121997.0
2023-08-31 15:50:00,33.56,33.61,33.54,33.55,316617.0,32.9331,32.9822,32.9135,32.9233,316617.0
2023-08-31 15:55:00,33.55,33.55,33.49,33.5,686506.0,32.9233,32.9233,32.8644,32.8742,686506.0
2023-09-01 09:30:00,33.59,33.84,33.51,33.75,290484.0,32.9625,33.2079,32.884,33.1195,290484.0
2023-09-01 09:35:00,33.75,33.78,33.53,33.61,118475.0,33.1195,33.149,32.9036,32.9822,118475.0
2023-09-01 09:40:00,33.63,33.69,33.53,33.67,93616.0,33.0018,33.0607,32.9036,33.041,93616.0
2023-09-01 09:45:00,33.67,33.69,33.57,33.63,107918.0,33.041,33.0607,32.9429,33.0018,107918.0
2023-09-01 09:50:00,33.63,33.65,33.54,33.57,91496.0,33.0018,33.0214,32.9135,32.9429,91496.0
2023-09-01 09:55:00,33.57,33.61,33.5,33.6,115445.0,32.9429,32.9822,32.8742,32.9723,115445.0
2023-09-01 10:00:00,33.6,33.65,33.51,33.65,100147.0,32.9723,33.0214,32.884,33.0214,100147.0
2023-09-01 10:05:00,33.65,33.68,33.6,33.63,68598.0,33.0214,33.0508,32.9723,33.0018,68598.0
2023-09-01 10:10:00,33.62,33.67,33.6,33.61,67669.0,32.992,33.041,32.9723,32.9822,67669.0
2023-09-01 10:15:00,33.62,33.65,33.57,33.61,92499.0,32.992,33.0214,32.9429,32.9822,92499.0
2023-09-01 10:20:00,33.61,33.64,33.57,33.61,63631.0,32.9822,33.0116,32.9429,32.9822,63631.0
2023-09-01 10:25:00,33.61,33.68,33.58,33.68,100136.0,32.9822,33.0508,32.9527,33.0508,100136.0
2023-09-01 10:30:00,33.68,33.69,33.61,33.62,81863.0,33.0508,33.0607,32.9822,32.992,81863.0
2023-09-01 10:35:00,33.62,33.71,33.61,33.69,74204.0,32.992,33.0803,32.9822,33.0607,74204.0
2023-09-01 10:40:00,33.69,33.69,33.64,33.67,58527.0,33.0607,33.0607,33.0116,33.041,58527.0
2023-09-01 10:45:00,33.66,33.72,33.61,33.63,55885.0,33.0312,33.0901,32.9822,33.0018,55885.0
2023-09-01 10:50:00,33.64,33.64,33.58,33.58,61878.0,33.0116,33.0116,32.9527,32.9527,61878.0
2023-09-01 10:55:00,33.58,33.58,33.51,33.58,82409.0,32.9527,32.9527,32.884,32.9527,82409.0
2023-09-01 11:00:00,33.57,33.61,33.56,33.6,34854.0,32.9429,32.9822,32.9331,32.9723,34854.0
2023-09-01 11:05:00,33.61,33.62,33.54,33.55,31367.0,32.9822,32.992,32.9135,32.9233,31367.0
2023-09-01 11:10:00,33.54,33.56,33.5,33.52,65938.0,32.9135,32.9331,32.8742,32.8938,65938.0
2023-09-01 11:15:00,33.52,33.53,33.49,33.49,79549.0,32.8938,32.9036,32.8644,32.8644,79549.0
2023-09-01 11:20:00,33.49,33.5,33.44,33.45,56728.0,32.8644,32.8742,32.8153,32.8251,56728.0
2023-09-01 11:25:00,33.45,33.46,33.34,33.34,133293.0,32.8251,32.835,32.7172,32.7172,133293.0
2023-09-01 11:30:00,33.35,33.37,33.29,33.37,138163.0,32.727,32.7466,32.6681,32.7466,138163.0
2023-09-01 11:35:00,33.37,33.41,33.34,33.37,75841.0,32.7466,32.7859,32.7172,32.7466,75841.0
2023-09-01 11:40:00,33.37,33.4,33.35,33.37,39377.0,32.7466,32.7761,32.727,32.7466,39377.0
2023-09-01 11:45:00,33.37,33.37,33.3,33.32,79776.0,32.7466,32.7466,32.6779,32.6976,79776.0
2023-09-01 11:50:00,33.32,33.32,33.27,33.29,46970.0,32.6976,32.6976,32.6485,32.6681,46970.0
2023-09-01 11:55:00,33.29,33.32,33.26,33.27,34128.0,32.6681,32.6976,32.6387,32.6485,34128.0
2023-09-01 12:00:00,33.27,33.32,33.26,33.3,50333.0,32.6485,32.6976,32.6387,32.6779,50333.0
2023-09-01 12:05:00,33.3,33.34,33.26,33.34,32999.0,32.6779,32.7172,32.6387,32.7172,32999.0
2023-09-01 12:10:00,33.34,33.36,33.32,33.35,31827.0,32.7172,32.7368,32.6976,32.727,31827.0
2023-09-01 12:15:00,33.35,33.38,33.34,33.36,55905.0,32.727,32.7564,32.7172,32.7368,55905.0
2023-09-01 12:20:00,33.35,33.41,33.35,33.41,35283.0,32.727,32.7859,32.727,32.7859,35283.0
2023-09-01 12:25:00,33.41,33.45,33.41,33.43,36625.0,32.7859,32.8251,32.7859,32.8055,36625.0
2023-09-01 12:30:00,33.44,33.48,33.43,33.47,56237.0,32.8153,32.8546,32.8055,32.8448,56237.0
2023-09-01 12:35:00,33.47,33.47,33.4,33.41,35321.0,32.8448,32.8448,32.7761,32.7859,35321.0
2023-09-01 12:40:00,33.42,33.44,33.37,33.38,53657.0,32.7957,32.8153,32.7466,32.7564,53657.0
2023-09-01 12:45:00,33.39,33.4,33.37,33.39,19490.0,32.7663,32.7761,32.7466,32.7663,19490.0
2023-09-01 12:50:00,33.39,33.44,33.38,33.42,34117.0,32.7663,32.8153,32.7564,32.7957,34117.0
2023-09-01 12:55:00,33.42,33.44,33.4,33.42,32249.0,32.7957,32.8153,32.7761,32.7957,32249.0
2023-09-01 13:00:00,33.42,33.45,33.41,33.44,22271.0,32.7957,32.8251,32.7859,32.8153,22271.0
2023-09-01 13:05:00,33.44,33.45,33.41,33.42,15642.0,32.8153,32.8251,32.7859,32.7957,15642.0
2023-09-01 13:10:00,33.42,33.45,33.4,33.44,23674.0,32.7957,32.8251,32.7761,32.8153,23674.0
2023-09-01 13:15:00,33.44,33.44,33.4,33.41,27691.0,32.8153,32.8153,32.7761,32.7859,27691.0
2023-09-01 13:20:00,33.41,33.43,33.39,33.4,34557.0,32.7859,32.8055,32.7663,32.7761,34557.0
2023-09-01 13:25:00,33.39,33.39,33.36,33.38,31844.0,32.7663,32.7663,32.7368,32.7564,31844.0
2023-09-01 13:30:00,33.38,33.39,33.36,33.38,30981.0,32.7564,32.7663,32.7368,32.7564,30981.0
2023-09-01 13:35:00,33.39,33.42,33.38,33.41,34255.0,32.7663,32.7957,32.7564,32.7859,34255.0
2023-09-01 13:40:00,33.4,33.4,33.35,33.35,21121.0,32.7761,32.7761,32.727,32.727,21121.0
2023-09-01 13:45:00,33.36,33.36,33.33,33.35,34123.0,32.7368,32.7368,32.7074,32.727,34123.0
2023-09-01 13:50:00,33.34,33.35,33.32,33.34,24721.0,32.7172,32.727,32.6976,32.7172,24721.0
2023-09-01 13:55:00,33.34,33.35,33.33,33.34,25921.0,32.7172,32.727,32.7074,32.7172,25921.0
2023-09-01 14:00:00,33.34,33.39,33.32,33.38,28513.0,32.7172,32.7663,32.6976,32.7564,28513.0
2023-09-01 14:05:00,33.38,33.4,33.37,33.4,18794.0,32.7564,32.7761,32.7466,32.7761,18794.0
2023-09-01 14:10:00,33.39,33.4,33.37,33.39,23124.0,32.7663,32.7761,32.7466,32.7663,23124.0
2023-09-01 14:15:00,33.39,33.39,33.36,33.37,30020.0,32.7663,32.7663,32.7368,32.7466,30020.0
2023-09-01 14:20:00,33.38,33.38,33.33,33.34,29197.0,32.7564,32.7564,32.7074,32.7172,29197.0
2023-09-01 14:25:00,33.34,33.34,33.29,33.3,35123.0,32.7172,32.7172,32.6681,32.6779,35123.0
2023-09-01 14:30:00,33.3,33.31,33.28,33.3,26658.0,32.6779,32.6878,32.6583,32.6779,26658.0
2023-09-01 14:35:00,33.3,33.31,33.28,33.29,32651.0,32.6779,32.6878,32.6583,32.6681,32651.0
2023-09-01 14:40:00,33.29,33.31,33.26,33.3,45627.0,32.6681,32.6878,32.6387,32.6779,45627.0
2023-09-01 14:45:00,33.3,33.35,33.3,33.33,42247.0,32.6779,32.727,32.6779,32.7074,42247.0
2023-09-01 14:50:00,33.32,33.37,33.32,33.37,39086.0,32.6976,32.7466,32.6976,32.7466,39086.0
2023-09-01 14:55:00,33.36,33.4,33.35,33.4,66869.0,32.7368,32.7761,32.727,32.7761,66869.0
2023-09-01 15:00:00,33.4,33.45,33.39,33.44,58322.0,32.7761,32.8251,32.7663,32.8153,58322.0
2023-09-01 15:05:00,33.43,33.45,33.41,33.44,54487.0,32.8055,32.8251,32.7859,32.8153,54487.0
2023-09-01 15:10:00,33.44,33.48,33.42,33.47,89759.0,32.8153,32.8546,32.7957,32.8448,89759.0
2023-09-01 15:15:00,33.47,33.49,33.41,33.41,106337.0,32.8448,32.8644,32.7859,32.7859,106337.0
2023-09-01 15:20:00,33.41,33.44,33.41,33.44,71264.0,32.7859,32.8153,32.7859,32.8153,71264.0
2023-09-01 15:25:00,33.44,33.48,33.43,33.47,68227.0,32.8153,32.8546,32.8055,32.8448,68227.0
2023-09-01 15:30:00,33.47,33.48,33.45,33.47,110809.0,32.8448,32.8546,32.8251,32.8448,110809.0
2023-09-01 15:35:00,33.47,33.52,33.46,33.48,167658.0,32.8448,32.8938,32.835,32.8546,167658.0
2023-09-01 15:40:00,33.48,33.5,33.45,33.45,121708.0,32.8546,32.8742,32.8251,32.8251,121708.0
2023-09-01 15:45:00,33.45,33.5,33.45,33.48,166994.0,32.8251,32.8742,32.8251,32.8546,166994.0
2023-09-01 15:50:00,33.49,33.49,33.43,33.47,228687.0,32.8644,32.8644,32.8055,32.8448,228687.0
2023-09-01 15:55:00,33.47,33.54,33.46,33.54,652638.0,32.8448,32.9135,32.835,32.9135,652638.0
2023-09-05 09:30:00,33.36,33.36,33.16,33.27,264146.0,32.7368,32.7368,32.5406,32.6485,264146.0
2023-09-05 09:35:00,33.26,33.28,33.15,33.18,131683.0,32.6387,32.6583,32.5307,32.5602,131683.0
2023-09-05 09:40:00,33.18,33.21,33.09,33.17,194918.0,32.5602,32.5896,32.4719,32.5504,194918.0
2023-09-05 09:45:00,33.18,33.22,33.1,33.12,113412.0,32.5602,32.5994,32.4817,32.5013,113412.0
2023-09-05 09:50:00,33.11,33.14,33.03,33.07,139896.0,32.4915,32.5209,32.413,32.4522,139896.0
2023-09-05 09:55:00,33.07,33.09,33.03,33.08,176350.0,32.4522,32.4719,32.413,32.4621,176350.0
2023-09-05 10:00:00,33.08,33.11,33.03,33.09,136478.0,32.4621,32.4915,32.413,32.4719,136478.0
2023-09-05 10:05:00,33.09,33.15,33.03,33.14,107607.0,32.4719,32.5307,32.413,32.5209,107607.0
2023-09-05 10:10:00,33.14,33.17,33.09,33.1,92838.0,32.5209,32.5504,32.4719,32.4817,92838.0
2023-09-05 10:15:00,33.1,33.11,33.03,33.1,94025.0,32.4817,32.4915,32.413,32.4817,94025.0
2023-09-05 10:20:00,33.09,33.15,33.07,33.1,97928.0,32.4719,32.5307,32.4522,32.4817,97928.0
2023-09-05 10:25:00,33.09,33.13,33.05,33.11,84729.0,32.4719,32.5111,32.4326,32.4915,84729.0
2023-09-05 10:30:00,33.11,33.2,33.09,33.12,169642.0,32.4915,32.5798,32.4719,32.5013,169642.0
2023-09-05 10:35:00,33.11,33.12,33.05,33.09,104976.0,32.4915,32.5013,32.4326,32.4719,104976.0
2023-09-05 10:40:00,33.09,33.14,33.06,33.14,75807.0,32.4719,32.5209,32.4424,32.5209,75807.0
2023-09-05 10:45:00,33.14,33.16,33.06,33.1,116027.0,32.5209,32.5406,32.4424,32.4817,116027.0
2023-09-05 10:50:00,33.1,33.16,33.09,33.13,62561.0,32.4817,32.5406,32.4719,32.5111,62561.0
2023-09-05 10:55:00,33.13,33.18,33.12,33.17,82631.0,32.5111,32.5602,32.5013,32.5504,82631.0
2023-09-05 11:00:00,33.18,33.2,33.16,33.2,79677.0,32.5602,32.5798,32.5406,32.5798,79677.0
2023-09-05 11:05:00,33.19,33.24,33.19,33.2,82874.0,32.57,32.6191,32.57,32.5798,82874.0
2023-09-05 11:10:00,33.2,33.26,33.18,33.25,73205.0,32.5798,32.6387,32.5602,32.6289,73205.0
2023-09-05 11:15:00,33.25,33.27,33.23,33.27,79618.0,32.6289,32.6485,32.6092,32.6485,79618.0
2023-09-05 11:20:00,33.27,33.27,33.19,33.19,71682.0,32.6485,32.6485,32.57,32.57,71682.0
2023-09-05 11:25:00,33.19,33.22,33.17,33.19,82706.0,32.57,32.5994,32.5504,32.57,82706.0
2023-09-05 11:30:00,33.18,33.22,33.18,33.22,71919.0,32.5602,32.5994,32.5602,32.5994,71919.0
2023-09-05 11:35:00,33.22,33.29,33.19,33.28,109692.0,32.5994,32.6681,32.57,32.6583,109692.0
2023-09-05 11:40:00,33.29,33.3,33.26,33.29,57320.0,32.6681,32.6779,32.6387,32.6681,57320.0
2023-09-05 11:45:00,33.28,33.36,33.27,33.34,64614.0,32.6583,32.7368,32.6485,32.7172,64614.0
2023-09-05 11:50:00,33.33,33.35,33.28,33.3,72681.0,32.7074,32.727,32.6583,32.6779,72681.0
2023-09-05 11:55:00,33.3,33.31,33.27,33.29,75908.0,32.6779,32.6878,32.6485,32.6681,75908.0
2023-09-05 12:00:00,33.27,33.3,33.25,33.26,54398.0,32.6485,32.6779,32.6289,32.6387,54398.0
2023-09-05 12:05:00,33.26,33.31,33.26,33.3,33108.0,32.6387,32.6878,32.6387,32.6779,33108.0
2023-09-05 12:10:00,33.31,33.38,33.29,33.37,80096.0,32.6878,32.7564,32.6681,32.7466,80096.0
2023-09-05 12:15:00,33.36,33.39,33.33,33.33,93169.0,32.7368,32.7663,32.7074,32.7074,93169.0
2023-09-05 12:20:00,33.33,33.38,33.32,33.36,50061.0,32.7074,32.7564,32.6976,32.7368,50061.0
2023-09-05 12:25:00,33.36,33.36,33.31,33.34,74049.0,32.7368,32.7368,32.6878,32.7172,74049.0
2023-09-05 12:30:00,33.33,33.37,33.33,33.36,49822.0,32.7074,32.7466,32.7074,32.7368,49822.0
2023-09-05 12:35:00,33.37,33.37,33.33,33.33,52145.0,32.7466,32.7466,32.7074,32.7074,52145.0
2023-09-05 12:40:00,33.33,33.34,33.3,33.32,54874.0,32.7074,32.7172,32.6779,32.6976,54874.0
2023-09-05 12:45:00,33.32,33.37,33.31,33.34,60472.0,32.6976,32.7466,32.6878,32.7172,60472.0
2023-09-05 12:50:00,33.34,33.36,33.3,33.31,70283.0,32.7172,32.7368,32.6779,32.6878,70283.0
2023-09-05 12:55:00,33.3,33.31,33.28,33.3,38203.0,32.6779,32.6878,32.6583,32.6779,38203.0
2023-09-05 13:00:00,33.31,33.31,33.23,33.24,49918.0,32.6878,32.6878,32.6092,32.6191,49918.0
2023-09-05 13:05:00,33.23,33.26,33.21,33.22,53978.0,32.6092,32.6387,32.5896,32.5994,53978.0
2023-09-05 13:10:00,33.21,33.24,33.2,33.23,68502.0,32.5896,32.6191,32.5798,32.6092,68502.0
2023-09-05 13:15:00,33.23,33.28,33.23,33.24,63020.0,32.6092,32.6583,32.6092,32.6191,63020.0
2023-09-05 13:20:00,33.24,33.25,33.22,33.22,44518.0,32.6191,32.6289,32.5994,32.5994,44518.0
2023-09-05 13:25:00,33.23,33.25,33.22,33.22,53926.0,32.6092,32.6289,32.5994,32.5994,53926.0
2023-09-05 13:30:00,33.23,33.29,33.21,33.27,41280.0,32.6092,32.6681,32.5896,32.6485,41280.0
2023-09-05 13:35:00,33.27,33.32,33.27,33.3,51332.0,32.6485,32.6976,32.6485,32.6779,51332.0
2023-09-05 13:40:00,33.3,33.31,33.27,33.28,42419.0,32.6779,32.6878,32.6485,32.6583,42419.0
2023-09-05 13:45:00,33.29,33.34,33.28,33.34,28816.0,32.6681,32.7172,32.6583,32.7172,28816.0
2023-09-05 13:50:00,33.34,33.36,33.33,33.34,33827.0,32.7172,32.7368,32.7074,32.7172,33827.0
2023-09-05 13:55:00,33.35,33.35,33.32,33.34,38077.0,32.727,32.727,32.6976,32.7172,38077.0
2023-09-05 14:00:00,33.35,33.36,33.29,33.3,71630.0,32.727,32.7368,32.6681,32.6779,71630.0
2023-09-05 14:05:00,33.3,33.31,33.25,33.26,43134.0,32.6779,32.6878,32.6289,32.6387,43134.0
2023-09-05 14:10:00,33.25,33.29,33.24,33.29,31029.0,32.6289,32.6681,32.6191,32.6681,31029.0
2023-09-05 14:15:00,33.29,33.32,33.29,33.32,41105.0,32.6681,32.6976,32.6681,32.6976,41105.0
2023-09-05 14:20:00,33.32,33.35,33.31,33.34,41018.0,32.6976,32.727,32.6878,32.7172,41018.0
2023-09-05 14:25:00,33.35,33.37,33.34,33.35,50876.0,32.727,32.7466,32.7172,32.727,50876.0
2023-09-05 14:30:00,33.36,33.38,33.34,33.35,85573.0,32.7368,32.7564,32.7172,32.727,85573.0
2023-09-05 14:35:00,33.35,33.37,33.34,33.36,38496.0,32.727,32.7466,32.7172,32.7368,38496.0
2023-09-05 14:40:00,33.35,33.4,33.35,33.4,45284.0,32.727,32.7761,32.727,32.7761,45284.0
2023-09-05 14:45:00,33.39,33.42,33.39,33.41,42247.0,32.7663,32.7957,32.7663,32.7859,42247.0
2023-09-05 14:50:00,33.41,33.44,33.4,33.44,49144.0,32.7859,32.8153,32.7761,32.8153,49144.0
2023-09-05 14:55:00,33.44,33.48,33.43,33.47,94235.0,32.8153,32.8546,32.8055,32.8448,94235.0
2023-09-05 15:00:00,33.46,33.47,33.44,33.45,94314.0,32.835,32.8448,32.8153,32.8251,94314.0
2023-09-05 15:05:00,33.44,33.48,33.44,33.46,73801.0,32.8153,32.8546,32.8153,32.835,73801.0
2023-09-05 15:10:00,33.47,33.47,33.38,33.41,86029.0,32.8448,32.8448,32.7564,32.7859,86029.0
2023-09-05 15:15:00,33.41,33.42,33.37,33.4,84559.0,32.7859,32.7957,32.7466,32.7761,84559.0
2023-09-05 15:20:00,33.39,33.41,33.36,33.37,63724.0,32.7663,32.7859,32.7368,32.7466,63724.0
2023-09-05 15:25:00,33.37,33.37,33.32,33.33,75576.0,32.7466,32.7466,32.6976,32.7074,75576.0
2023-09-05 15:30:00,33.33,33.33,33.31,33.32,112687.0,32.7074,32.7074,32.6878,32.6976,112687.0
2023-09-05 15:35:00,33.31,33.38,33.31,33.38,106161.0,32.6878,32.7564,32.6878,32.7564,106161.0
2023-09-05 15:40:00,33.38,33.39,33.35,33.36,166033.0,32.7564,32.7663,32.727,32.7368,166033.0
2023-09-05 15:45:00,33.36,33.36,33.26,33.27,180720.0,32.7368,32.7368,32.6387,32.6485,180720.0
2023-09-05 15:50:00,33.27,33.29,33.25,33.27,215172.0,32.6485,32.6681,32.6289,32.6485,215172.0
2023-09-05 15:55:00,33.27,33.3,33.26,33.28,515937.0,32.6485,32.6779,32.6387,32.6583,515937.0
2023-09-06 09:30:00,33.05,33.35,33.05,33.34,217182.0,32.4326,32.727,32.4326,32.7172,217182.0
2023-09-06 09:35:00,33.33,33.37,33.27,33.34,100518.0,32.7074,32.7466,32.6485,32.7172,100518.0
2023-09-06 09:40:00,33.34,33.41,33.29,33.33,114050.0,32.7172,32.7859,32.6681,32.7074,114050.0
2023-09-06 09:45:00,33.33,33.38,33.28,33.31,179188.0,32.7074,32.7564,32.6583,32.6878,179188.0
2023-09-06 09:50:00,33.31,33.34,33.19,33.19,152715.0,32.6878,32.7172,32.57,32.57,152715.0
2023-09-06 09:55:00,33.2,33.23,33.14,33.18,127160.0,32.5798,32.6092,32.5209,32.5602,127160.0
2023-09-06 10:00:00,33.17,33.17,33.07,33.12,121111.0,32.5504,32.5504,32.4522,32.5013,121111.0
2023-09-06 10:05:00,33.12,33.17,33.05,33.07,120773.0,32.5013,32.5504,32.4326,32.4522,120773.0
2023-09-06 10:10:00,33.07,33.09,33.02,33.02,115060.0,32.4522,32.4719,32.4032,32.4032,115060.0
2023-09-06 10:15:00,33.02,33.12,33.01,33.06,138894.0,32.4032,32.5013,32.3934,32.4424,138894.0
2023-09-06 10:20:00,33.06,33.06,32.93,32.93,114041.0,32.4424,32.4424,32.3149,32.3149,114041.0
2023-09-06 10:25:00,32.94,32.96,32.87,32.89,100700.0,32.3247,32.3443,32.256,32.2756,100700.0
2023-09-06 10:30:00,32.88,32.91,32.83,32.89,136064.0,32.2658,32.2952,32.2167,32.2756,136064.0
2023-09-06 10:35:00,32.89,32.91,32.78,32.8,136849.0,32.2756,32.2952,32.1677,32.1873,136849.0
2023-09-06 10:40:00,32.81,32.85,32.79,32.84,69439.0,32.1971,32.2363,32.1775,32.2265,69439.0
2023-09-06 10:45:00,32.84,32.89,32.83,32.87,75280.0,32.2265,32.2756,32.2167,32.256,75280.0
2023-09-06 10:50:00,32.87,32.94,32.85,32.93,56116.0,32.256,32.3247,32.2363,32.3149,56116.0
2023-09-06 10:55:00,32.92,32.93,32.81,32.88,89364.0,32.305,32.3149,32.1971,32.2658,89364.0
2023-09-06 11:00:00,32.87,32.89,32.85,32.86,48335.0,32.256,32.2756,32.2363,32.2462,48335.0
2023-09-06 11:05:00,32.86,32.9,32.85,32.88,58604.0,32.2462,32.2854,32.2363,32.2658,58604.0
2023-09-06 11:10:00,32.88,32.9,32.81,32.81,64034.0,32.2658,32.2854,32.1971,32.1971,64034.0
2023-09-06 11:15:00,32.81,32.88,32.81,32.83,132204.0,32.1971,32.2658,32.1971,32.2167,132204.0
2023-09-06 11:20:00,32.84,32.84,32.73,32.8,75925.0,32.2265,32.2265,32.1186,32.1873,75925.0
2023-09-06 11:25:00,32.8,32.84,32.79,32.83,75900.0,32.1873,32.2265,32.1775,32.2167,75900.0
2023-09-06 11:30:00,32.83,32.84,32.79,32.83,98684.0,32.2167,32.2265,32.1775,32.2167,98684.0
2023-09-06 11:35:00,32.82,32.83,32.76,32.77,75248.0,32.2069,32.2167,32.148,32.1578,75248.0
2023-09-06 11:40:00,32.76,32.83,32.75,32.83,59218.0,32.148,32.2167,32.1382,32.2167,59218.0
2023-09-06 11:45:00,32.82,32.82,32.77,32.79,64812.0,32.2069,32.2069,32.1578,32.1775,64812.0
2023-09-06 11:50:00,32.79,32.8,32.75,32.77,77743.0,32.1775,32.1873,32.1382,32.1578,77743.0
2023-09-06 11:55:00,32.77,32.8,32.75,32.79,53769.0,32.1578,32.1873,32.1382,32.1775,53769.0
2023-09-06 12:00:00,32.79,32.79,32.75,32.77,76050.0,32.1775,32.1775,32.1382,32.1578,76050.0
2023-09-06 12:05:00,32.77,32.79,32.75,32.76,46628.0,32.1578,32.1775,32.1382,32.148,46628.0
2023-09-06 12:10:00,32.76,32.78,32.75,32.77,53027.0,32.148,32.1677,32.1382,32.1578,53027.0
2023-09-06 12:15:00,32.77,32.82,32.75,32.82,56396.0,32.1578,32.2069,32.1382,32.2069,56396.0
2023-09-06 12:20:00,32.82,32.85,32.79,32.84,53617.0,32.2069,32.2363,32.1775,32.2265,53617.0
2023-09-06 12:25:00,32.84,32.85,32.77,32.77,65057.0,32.2265,32.2363,32.1578,32.1578,65057.0
2023-09-06 12:30:00,32.78,32.82,32.76,32.82,52671.0,32.1677,32.2069,32.148,32.2069,52671.0
2023-09-06 12:35:00,32.82,32.83,32.79,32.83,33711.0,32.2069,32.2167,32.1775,32.2167,33711.0
2023-09-06 12:40:00,32.83,32.84,32.78,32.78,72838.0,32.2167,32.2265,32.1677,32.1677,72838.0
2023-09-06 12:45:00,32.79,32.81,32.77,32.8,63911.0,32.1775,32.1971,32.1578,32.1873,63911.0
2023-09-06 12:50:00,32.79,32.81,32.71,32.72,81707.0,32.1775,32.1971,32.099,32.1088,81707.0
2023-09-06 12:55:00,32.71,32.71,32.63,32.65,105234.0,32.099,32.099,32.0205,32.0401,105234.0
2023-09-06 13:00:00,32.65,32.65,32.58,32.6,119619.0,32.0401,32.0401,31.9714,31.991,119619.0
2023-09-06 13:05:00,32.59,32.61,32.54,32.55,130336.0,31.9812,32.0008,31.9321,31.942,130336.0
2023-09-06 13:10:00,32.55,32.67,32.53,32.66,206895.0,31.942,32.0597,31.9223,32.0499,206895.0
2023-09-06 13:15:00,32.67,32.77,32.66,32.73,91332.0,32.0597,32.1578,32.0499,32.1186,91332.0
2023-09-06 13:20:00,32.74,32.74,32.69,32.73,51343.0,32.1284,32.1284,32.0793,32.1186,51343.0
2023-09-06 13:25:00,32.73,32.74,32.71,32.73,24656.0,32.1186,32.1284,32.099,32.1186,24656.0
2023-09-06 13:30:00,32.73,32.75,32.71,32.75,37006.0,32.1186,32.1382,32.099,32.1382,37006.0
2023-09-06 13:35:00,32.74,32.74,32.66,32.67,116830.0,32.1284,32.1284,32.0499,32.0597,116830.0
2023-09-06 13:40:00,32.66,32.69,32.63,32.67,118907.0,32.0499,32.0793,32.0205,32.0597,118907.0
2023-09-06 13:45:00,32.68,32.72,32.67,32.7,51681.0,32.0695,32.1088,32.0597,32.0891,51681.0
2023-09-06 13:50:00,32.69,32.7,32.66,32.66,57407.0,32.0793,32.0891,32.0499,32.0499,57407.0
2023-09-06 13:55:00,32.66,32.69,32.66,32.67,77418.0,32.0499,32.0793,32.0499,32.0597,77418.0
2023-09-06 14:00:00,32.67,32.73,32.67,32.7,118907.0,32.0597,32.1186,32.0597,32.0891,118907.0
2023-09-06 14:05:00,32.69,32.81,32.67,32.8,103078.0,32.0793,32.1971,32.0597,32.1873,103078.0
2023-09-06 14:10:00,32.8,32.83,32.79,32.81,82716.0,32.1873,32.2167,32.1775,32.1971,82716.0
2023-09-06 14:15:00,32.81,32.86,32.79,32.86,70870.0,32.1971,32.2462,32.1775,32.2462,70870.0
2023-09-06 14:20:00,32.86,32.89,32.84,32.86,90611.0,32.2462,32.2756,32.2265,32.2462,90611.0
2023-09-06 14:25:00,32.86,32.9,32.84,32.85,76975.0,32.2462,32.2854,32.2265,32.2363,76975.0
2023-09-06 14:30:00,32.85,32.87,32.83,32.83,42776.0,32.2363,32.256,32.2167,32.2167,42776.0
2023-09-06 14:35:00,32.83,32.86,32.81,32.83,84166.0,32.2167,32.2462,32.1971,32.2167,84166.0
2023-09-06 14:40:00,32.83,32.83,32.77,32.8,101034.0,32.2167,32.2167,32.1578,32.1873,101034.0
2023-09-06 14:45:00,32.8,32.8,32.76,32.79,130604.0,32.1873,32.1873,32.148,32.1775,130604.0
2023-09-06 14:50:00,32.8,32.83,32.79,32.8,70212.0,32.1873,32.2167,32.1775,32.1873,70212.0
2023-09-06 14:55:00,32.8,32.82,32.77,32.81,77269.0,32.1873,32.2069,32.1578,32.1971,77269.0
2023-09-06 15:00:00,32.82,32.83,32.76,32.76,107234.0,32.2069,32.2167,32.148,32.148,107234.0
2023-09-06 15:05:00,32.76,32.79,32.76,32.78,63010.0,32.148,32.1775,32.148,32.1677,63010.0
2023-09-06 15:10:00,32.78,32.8,32.77,32.8,176349.0,32.1677,32.1873,32.1578,32.1873,176349.0
2023-09-06 15:15:00,32.8,32.86,32.79,32.85,130527.0,32.1873,32.2462,32.1775,32.2363,130527.0
2023-09-06 15:20:00,32.84,32.88,32.84,32.87,94814.0,32.2265,32.2658,32.2265,32.256,94814.0
2023-09-06 15:25:00,32.88,32.89,32.84,32.87,123983.0,32.2658,32.2756,32.2265,32.256,123983.0
2023-09-06 15:30:00,32.87,32.87,32.84,32.84,121539.0,32.256,32.256,32.2265,32.2265,121539.0
2023-09-06 15:35:00,32.85,32.92,32.84,32.91,187002.0,32.2363,32.305,32.2265,32.2952,187002.0
2023-09-06 15:40:00,32.91,32.93,32.88,32.89,166363.0,32.2952,32.3149,32.2658,32.2756,166363.0
2023-09-06 15:45:00,32.89,32.9,32.84,32.89,215945.0,32.2756,32.2854,32.2265,32.2756,215945.0
2023-09-06 15:50:00,32.89,32.91,32.85,32.87,270269.0,32.2756,32.2952,32.2363,32.256,270269.0
2023-09-06 15:55:00,32.86,32.89,32.82,32.82,833013.0,32.2462,32.2756,32.2069,32.2069,833013.0
2023-09-07 09:30:00,32.41,32.45,32.29,32.4,315088.0,31.8046,31.8438,31.6868,31.7948,315088.0
2023-09-07 09:35:00,32.41,32.49,32.38,32.41,122798.0,31.8046,31.8831,31.7751,31.8046,122798.0
2023-09-07 09:40:00,32.41,32.48,32.35,32.38,132418.0,31.8046,31.8733,31.7457,31.7751,132418.0
2023-09-07 09:45:00,32.38,32.39,32.22,32.23,95080.0,31.7751,31.7849,31.6181,31.6279,95080.0
2023-09-07 09:50:00,32.23,32.28,32.16,32.18,153233.0,31.6279,31.677,31.5592,31.5789,153233.0
2023-09-07 09:55:00,32.18,32.22,32.15,32.19,98515.0,31.5789,31.6181,31.5494,31.5887,98515.0
2023-09-07 10:00:00,32.19,32.23,32.14,32.18,80990.0,31.5887,31.6279,31.5396,31.5789,80990.0
2023-09-07 10:05:00,32.18,32.19,32.11,32.14,186979.0,31.5789,31.5887,31.5102,31.5396,186979.0
2023-09-07 10:10:00,32.15,32.15,32.11,32.13,104441.0,31.5494,31.5494,31.5102,31.5298,104441.0
2023-09-07 10:15:00,32.13,32.14,32.09,32.11,126051.0,31.5298,31.5396,31.4905,31.5102,126051.0
2023-09-07 10:20:00,32.11,32.11,32.03,32.04,99772.0,31.5102,31.5102,31.4317,31.4415,99772.0
2023-09-07 10:25:00,32.04,32.09,32.01,32.07,129731.0,31.4415,31.4905,31.412,31.4709,129731.0
2023-09-07 10:30:00,32.07,32.12,32.06,32.09,75848.0,31.4709,31.52,31.4611,31.4905,75848.0
2023-09-07 10:35:00,32.09,32.17,32.08,32.17,52337.0,31.4905,31.5691,31.4807,31.5691,52337.0
2023-09-07 10:40:00,32.16,32.26,32.16,32.25,83358.0,31.5592,31.6574,31.5592,31.6476,83358.0
2023-09-07 10:45:00,32.24,32.25,32.19,32.2,50817.0,31.6377,31.6476,31.5887,31.5985,50817.0
2023-09-07 10:50:00,32.19,32.21,32.17,32.18,55484.0,31.5887,31.6083,31.5691,31.5789,55484.0
2023-09-07 10:55:00,32.18,32.24,32.17,32.22,49008.0,31.5789,31.6377,31.5691,31.6181,49008.0
2023-09-07 11:00:00,32.22,32.26,32.21,32.23,89463.0,31.6181,31.6574,31.6083,31.6279,89463.0
2023-09-07 11:05:00,32.23,32.25,32.2,32.23,35107.0,31.6279,31.6476,31.5985,31.6279,35107.0
2023-09-07 11:10:00,32.24,32.25,32.21,32.23,46137.0,31.6377,31.6476,31.6083,31.6279,46137.0
2023-09-07 11:15:00,32.23,32.27,32.23,32.24,55313.0,31.6279,31.6672,31.6279,31.6377,55313.0
2023-09-07 11:20:00,32.24,32.29,32.24,32.29,36828.0,31.6377,31.6868,31.6377,31.6868,36828.0
2023-09-07 11:25:00,32.29,32.29,32.25,32.29,55433.0,31.6868,31.6868,31.6476,31.6868,55433.0
2023-09-07 11:30:00,32.29,32.33,32.28,32.29,118150.0,31.6868,31.7261,31.677,31.6868,118150.0
2023-09-07 11:35:00,32.29,32.35,32.28,32.3,108196.0,31.6868,31.7457,31.677,31.6966,108196.0
2023-09-07 11:40:00,32.31,32.39,32.29,32.37,142504.0,31.7064,31.7849,31.6868,31.7653,142504.0
2023-09-07 11:45:00,32.37,32.4,32.36,32.39,103809.0,31.7653,31.7948,31.7555,31.7849,103809.0
2023-09-07 11:50:00,32.39,32.46,32.37,32.46,102311.0,31.7849,31.8536,31.7653,31.8536,102311.0
2023-09-07 11:55:00,32.45,32.47,32.43,32.46,126749.0,31.8438,31.8634,31.8242,31.8536,126749.0
2023-09-07 12:00:00,32.46,32.52,32.45,32.48,201162.0,31.8536,31.9125,31.8438,31.8733,201162.0
2023-09-07 12:05:00,32.48,32.52,32.47,32.51,76160.0,31.8733,31.9125,31.8634,31.9027,76160.0
2023-09-07 12:10:00,32.51,32.53,32.48,32.52,63146.0,31.9027,31.9223,31.8733,31.9125,63146.0
2023-09-07 12:15:00,32.52,32.54,32.5,32.52,58889.0,31.9125,31.9321,31.8929,31.9125,58889.0
2023-09-07 12:20:00,32.52,32.58,32.48,32.57,76154.0,31.9125,31.9714,31.8733,31.9616,76154.0
2023-09-07 12:25:00,32.57,32.58,32.52,32.55,66014.0,31.9616,31.9714,31.9125,31.942,66014.0
2023-09-07 12:30:00,32.56,32.57,32.4,32.52,470892.0,31.9518,31.9616,31.7948,31.9125,470892.0
2023-09-07 12:35:00,32.52,32.53,32.46,32.51,131717.0,31.9125,31.9223,31.8536,31.9027,131717.0
2023-09-07 12:40:00,32.51,32.51,32.41,32.43,127683.0,31.9027,31.9027,31.8046,31.8242,127683.0
2023-09-07 12:45:00,32.44,32.44,32.35,32.38,89603.0,31.834,31.834,31.7457,31.7751,89603.0
2023-09-07 12:50:00,32.38,32.4,32.35,32.36,47983.0,31.7751,31.7948,31.7457,31.7555,47983.0
2023-09-07 12:55:00,32.36,32.38,32.34,32.35,27606.0,31.7555,31.7751,31.7359,31.7457,27606.0
2023-09-07 13:00:00,32.35,32.41,32.34,32.39,40588.0,31.7457,31.8046,31.7359,31.7849,40588.0
2023-09-07 13:05:00,32.39,32.39,32.31,32.34,61053.0,31.7849,31.7849,31.7064,31.7359,61053.0
2023-09-07 13:10:00,32.34,32.36,32.32,32.35,42175.0,31.7359,31.7555,31.7162,31.7457,42175.0
2023-09-07 13:15:00,32.36,32.39,32.33,32.37,87373.0,31.7555,31.7849,31.7261,31.7653,87373.0
2023-09-07 13:20:00,32.37,32.39,32.35,32.39,62638.0,31.7653,31.7849,31.7457,31.7849,62638.0
2023-09-07 13:25:00,32.38,32.39,32.32,32.37,89010.0,31.7751,31.7849,31.7162,31.7653,89010.0
2023-09-07 13:30:00,32.37,32.39,32.34,32.34,41750.0,31.7653,31.7849,31.7359,31.7359,41750.0
2023-09-07 13:35:00,32.34,32.39,32.34,32.36,56877.0,31.7359,31.7849,31.7359,31.7555,56877.0
2023-09-07 13:40:00,32.37,32.37,32.32,32.34,29141.0,31.7653,31.7653,31.7162,31.7359,29141.0
2023-09-07 13:45:00,32.34,32.35,32.31,32.32,26227.0,31.7359,31.7457,31.7064,31.7162,26227.0
2023-09-07 13:50:00,32.31,32.33,32.3,32.32,44703.0,31.7064,31.7261,31.6966,31.7162,44703.0
2023-09-07 13:55:00,32.32,32.33,32.31,32.32,33362.0,31.7162,31.7261,31.7064,31.7162,33362.0
2023-09-07 14:00:00,32.32,32.33,32.31,32.33,25822.0,31.7162,31.7261,31.7064,31.7261,25822.0
2023-09-07 14:05:00,32.33,32.37,32.32,32.37,82630.0,31.7261,31.7653,31.7162,31.7653,82630.0
2023-09-07 14:10:00,32.37,32.38,32.32,32.34,63030.0,31.7653,31.7751,31.7162,31.7359,63030.0
2023-09-07 14:15:00,32.34,32.35,32.32,32.33,27089.0,31.7359,31.7457,31.7162,31.7261,27089.0
2023-09-07 14:20:00,32.34,32.34,32.28,32.29,40297.0,31.7359,31.7359,31.677,31.6868,40297.0
2023-09-07 14:25:00,32.29,32.29,32.22,32.23,58125.0,31.6868,31.6868,31.6181,31.6279,58125.0
2023-09-07 14:30:00,32.24,32.26,32.21,32.25,43357.0,31.6377,31.6574,31.6083,31.6476,43357.0
2023-09-07 14:35:00,32.25,32.26,32.23,32.25,40817.0,31.6476,31.6574,31.6279,31.6476,40817.0
2023-09-07 14:40:00,32.25,32.32,32.25,32.3,94516.0,31.6476,31.7162,31.6476,31.6966,94516.0
2023-09-07 14:45:00,32.3,32.32,32.29,32.32,35942.0,31.6966,31.7162,31.6868,31.7162,35942.0
2023-09-07 14:50:00,32.32,32.33,32.3,32.32,42669.0,31.7162,31.7261,31.6966,31.7162,42669.0
2023-09-07 14:55:00,32.32,32.36,32.31,32.36,41585.0,31.7162,31.7555,31.7064,31.7555,41585.0
2023-09-07 15:00:00,32.36,32.37,32.32,32.36,86299.0,31.7555,31.7653,31.7162,31.7555,86299.0
2023-09-07 15:05:00,32.36,32.38,32.33,32.34,156082.0,31.7555,31.7751,31.7261,31.7359,156082.0
2023-09-07 15:10:00,32.35,32.39,32.34,32.38,81542.0,31.7457,31.7849,31.7359,31.7751,81542.0
2023-09-07 15:15:00,32.38,32.43,32.38,32.42,78050.0,31.7751,31.8242,31.7751,31.8144,78050.0
2023-09-07 15:20:00,32.42,32.46,32.41,32.43,93605.0,31.8144,31.8536,31.8046,31.8242,93605.0
2023-09-07 15:25:00,32.43,32.46,32.4,32.44,51041.0,31.8242,31.8536,31.7948,31.834,51041.0
2023-09-07 15:30:00,32.45,32.49,32.43,32.46,105826.0,31.8438,31.8831,31.8242,31.8536,105826.0
2023-09-07 15:35:00,32.46,32.49,32.44,32.48,123718.0,31.8536,31.8831,31.834,31.8733,123718.0
2023-09-07 15:40:00,32.48,32.57,32.48,32.57,101759.0,31.8733,31.9616,31.8733,31.9616,101759.0
2023-09-07 15:45:00,32.57,32.61,32.56,32.58,218045.0,31.9616,32.0008,31.9518,31.9714,218045.0
2023-09-07 15:50:00,32.57,32.62,32.55,32.58,280359.0,31.9616,32.0106,31.942,31.9714,280359.0
2023-09-07 15:55:00,32.58,32.58,32.52,32.57,484168.0,31.9714,31.9714,31.9125,31.9616,484168.0
2023-09-08 09:30:00,32.6,32.7,32.54,32.62,205868.0,31.991,32.0891,31.9321,32.0106,205868.0
2023-09-08 09:35:00,32.61,32.7,32.57,32.66,193941.0,32.0008,32.0891,31.9616,32.0499,193941.0
2023-09-08 09:40:00,32.66,32.76,32.58,32.62,138776.0,32.0499,32.148,31.9714,32.0106,138776.0
2023-09-08 09:45:00,32.61,32.62,32.54,32.62,172468.0,32.0008,32.0106,31.9321,32.0106,172468.0
2023-09-08 09:50:00,32.62,32.62,32.58,32.59,205614.0,32.0106,32.0106,31.9714,31.9812,205614.0
2023-09-08 09:55:00,32.58,32.7,32.57,32.7,101023.0,31.9714,32.0891,31.9616,32.0891,101023.0
2023-09-08 10:00:00,32.7,32.84,32.69,32.83,122155.0,32.0891,32.2265,32.0793,32.2167,122155.0
2023-09-08 10:05:00,32.83,33.03,32.82,33.02,282227.0,32.2167,32.413,32.2069,32.4032,282227.0
2023-09-08 10:10:00,33.02,33.13,33.01,33.07,118874.0,32.4032,32.5111,32.3934,32.4522,118874.0
2023-09-08 10:15:00,33.07,33.09,33.03,33.05,139389.0,32.4522,32.4719,32.413,32.4326,139389.0
2023-09-08 10:20:00,33.05,33.1,32.98,33.0,161373.0,32.4326,32.4817,32.3639,32.3835,161373.0
2023-09-08 10:25:00,33.0,33.05,32.98,33.01,134178.0,32.3835,32.4326,32.3639,32.3934,134178.0
2023-09-08 10:30:00,33.0,33.0,32.9,32.91,184814.0,32.3835,32.3835,32.2854,32.2952,184814.0
2023-09-08 10:35:00,32.91,32.94,32.86,32.89,68630.0,32.2952,32.3247,32.2462,32.2756,68630.0
2023-09-08 10:40:00,32.89,32.89,32.81,32.83,66684.0,32.2756,32.2756,32.1971,32.2167,66684.0
2023-09-08 10:45:00,32.83,32.88,32.82,32.84,92726.0,32.2167,32.2658,32.2069,32.2265,92726.0
2023-09-08 10:50:00,32.84,32.92,32.84,32.85,73849.0,32.2265,32.305,32.2265,32.2363,73849.0
2023-09-08 10:55:00,32.86,32.86,32.82,32.83,67422.0,32.2462,32.2462,32.2069,32.2167,67422.0
2023-09-08 11:00:00,32.82,32.85,32.79,32.82,222603.0,32.2069,32.2363,32.1775,32.2069,222603.0
2023-09-08 11:05:00,32.81,32.85,32.78,32.8,119118.0,32.1971,32.2363,32.1677,32.1873,119118.0
2023-09-08 11:10:00,32.8,32.85,32.79,32.83,98385.0,32.1873,32.2363,32.1775,32.2167,98385.0
2023-09-08 11:15:00,32.83,32.85,32.79,32.79,95368.0,32.2167,32.2363,32.1775,32.1775,95368.0
2023-09-08 11:20:00,32.79,32.79,32.73,32.73,251105.0,32.1775,32.1775,32.1186,32.1186,251105.0
2023-09-08 11:25:00,32.73,32.77,32.71,32.76,160356.0,32.1186,32.1578,32.099,32.148,160356.0
2023-09-08 11:30:00,32.76,32.82,32.76,32.77,104944.0,32.148,32.2069,32.148,32.1578,104944.0
2023-09-08 11:35:00,32.77,32.79,32.74,32.76,47013.0,32.1578,32.1775,32.1284,32.148,47013.0
2023-09-08 11:40:00,32.76,32.79,32.75,32.76,55681.0,32.148,32.1775,32.1382,32.148,55681.0
2023-09-08 11:45:00,32.77,32.81,32.76,32.78,53180.0,32.1578,32.1971,32.148,32.1677,53180.0
2023-09-08 11:50:00,32.77,32.78,32.73,32.77,66366.0,32.1578,32.1677,32.1186,32.1578,66366.0
2023-09-08 11:55:00,32.77,32.8,32.76,32.79,37681.0,32.1578,32.1873,32.148,32.1775,37681.0
2023-09-08 12:00:00,32.79,32.8,32.74,32.77,53611.0,32.1775,32.1873,32.1284,32.1578,53611.0
2023-09-08 12:05:00,32.77,32.85,32.76,32.84,45594.0,32.1578,32.2363,32.148,32.2265,45594.0
2023-09-08 12:10:00,32.84,32.96,32.84,32.93,210749.0,32.2265,32.3443,32.2265,32.3149,210749.0
2023-09-08 12:15:00,32.92,32.97,32.92,32.95,87699.0,32.305,32.3541,32.305,32.3345,87699.0
2023-09-08 12:20:00,32.95,32.96,32.88,32.9,49079.0,32.3345,32.3443,32.2658,32.2854,49079.0
2023-09-08 12:25:00,32.9,32.91,32.85,32.91,88375.0,32.2854,32.2952,32.2363,32.2952,88375.0
2023-09-08 12:30:00,32.9,32.94,32.89,32.91,74750.0,32.2854,32.3247,32.2756,32.2952,74750.0
2023-09-08 12:35:00,32.91,33.0,32.9,32.99,57657.0,32.2952,32.3835,32.2854,32.3737,57657.0
2023-09-08 12:40:00,32.98,33.03,32.98,33.02,65026.0,32.3639,32.413,32.3639,32.4032,65026.0
2023-09-08 12:45:00,33.02,33.02,32.99,33.01,67941.0,32.4032,32.4032,32.3737,32.3934,67941.0
2023-09-08 12:50:00,33.01,33.01,32.98,32.98,63142.0,32.3934,32.3934,32.3639,32.3639,63142.0
2023-09-08 12:55:00,32.98,33.02,32.97,33.0,128184.0,32.3639,32.4032,32.3541,32.3835,128184.0
2023-09-08 13:00:00,32.99,33.0,32.93,32.94,144658.0,32.3737,32.3835,32.3149,32.3247,144658.0
2023-09-08 13:05:00,32.93,32.96,32.92,32.95,65441.0,32.3149,32.3443,32.305,32.3345,65441.0
2023-09-08 13:10:00,32.95,32.99,32.92,32.96,199466.0,32.3345,32.3737,32.305,32.3443,199466.0
2023-09-08 13:15:00,32.95,33.01,32.95,32.98,48672.0,32.3345,32.3934,32.3345,32.3639,48672.0
2023-09-08 13:20:00,32.98,33.0,32.96,32.96,57055.0,32.3639,32.3835,32.3443,32.3443,57055.0
2023-09-08 13:25:00,32.97,32.98,32.9,32.91,74369.0,32.3541,32.3639,32.2854,32.2952,74369.0
2023-09-08 13:30:00,32.91,32.93,32.89,32.91,48915.0,32.2952,32.3149,32.2756,32.2952,48915.0
2023-09-08 13:35:00,32.91,32.95,32.89,32.93,58992.0,32.2952,32.3345,32.2756,32.3149,58992.0
2023-09-08 13:40:00,32.93,32.95,32.9,32.92,68792.0,32.3149,32.3345,32.2854,32.305,68792.0
2023-09-08 13:45:00,32.91,32.92,32.89,32.9,44447.0,32.2952,32.305,32.2756,32.2854,44447.0
2023-09-08 13:50:00,32.89,32.91,32.85,32.88,94081.0,32.2756,32.2952,32.2363,32.2658,94081.0
2023-09-08 13:55:00,32.88,32.9,32.87,32.9,47211.0,32.2658,32.2854,32.256,32.2854,47211.0
2023-09-08 14:00:00,32.89,32.92,32.89,32.91,47667.0,32.2756,32.305,32.2756,32.2952,47667.0
2023-09-08 14:05:00,32.91,32.93,32.87,32.9,76991.0,32.2952,32.3149,32.256,32.2854,76991.0
2023-09-08 14:10:00,32.9,32.9,32.81,32.86,81651.0,32.2854,32.2854,32.1971,32.2462,81651.0
2023-09-08 14:15:00,32.85,32.86,32.83,32.84,54643.0,32.2363,32.2462,32.2167,32.2265,54643.0
2023-09-08 14:20:00,32.84,32.87,32.82,32.82,60355.0,32.2265,32.256,32.2069,32.2069,60355.0
2023-09-08 14:25:00,32.83,32.85,32.81,32.84,56294.0,32.2167,32.2363,32.1971,32.2265,56294.0
2023-09-08 14:30:00,32.84,32.86,32.83,32.84,61250.0,32.2265,32.2462,32.2167,32.2265,61250.0
2023-09-08 14:35:00,32.83,32.88,32.83,32.86,62642.0,32.2167,32.2658,32.2167,32.2462,62642.0
2023-09-08 14:40:00,32.86,32.89,32.85,32.88,47509.0,32.2462,32.2756,32.2363,32.2658,47509.0
2023-09-08 14:45:00,32.88,32.92,32.88,32.91,132559.0,32.2658,32.305,32.2658,32.2952,132559.0
2023-09-08 14:50:00,32.91,32.92,32.88,32.9,127017.0,32.2952,32.305,32.2658,32.2854,127017.0
2023-09-08 14:55:00,32.9,32.91,32.88,32.9,68711.0,32.2854,32.2952,32.2658,32.2854,68711.0
2023-09-08 15:00:00,32.9,32.91,32.89,32.91,67236.0,32.2854,32.2952,32.2756,32.2952,67236.0
2023-09-08 15:05:00,32.91,32.96,32.9,32.93,104009.0,32.2952,32.3443,32.2854,32.3149,104009.0
2023-09-08 15:10:00,32.93,32.99,32.92,32.97,126245.0,32.3149,32.3737,32.305,32.3541,126245.0
2023-09-08 15:15:00,32.97,32.99,32.95,32.96,151739.0,32.3541,32.3737,32.3345,32.3443,151739.0
2023-09-08 15:20:00,32.97,32.98,32.95,32.97,80124.0,32.3541,32.3639,32.3345,32.3541,80124.0
2023-09-08 15:25:00,32.97,32.98,32.95,32.97,71129.0,32.3541,32.3639,32.3345,32.3541,71129.0
2023-09-08 15:30:00,32.97,33.01,32.97,32.99,101214.0,32.3541,32.3934,32.3541,32.3737,101214.0
2023-09-08 15:35:00,32.99,33.0,32.97,32.98,84413.0,32.3737,32.3835,32.3541,32.3639,84413.0
2023-09-08 15:40:00,32.98,32.99,32.94,32.96,187778.0,32.3639,32.3737,32.3247,32.3443,187778.0
2023-09-08 15:45:00,32.96,32.97,32.93,32.94,129399.0,32.3443,32.3541,32.3149,32.3247,129399.0
2023-09-08 15:50:00,32.95,33.0,32.94,33.0,324348.0,32.3345,32.3835,32.3247,32.3835,324348.0
2023-09-08 15:55:00,33.0,33.01,32.95,32.95,754442.0,32.3835,32.3934,32.3345,32.3345,754442.0
2023-09-11 09:30:00,33.08,33.27,32.93,33.03,322745.0,32.4621,32.6485,32.3149,32.413,322745.0
2023-09-11 09:35:00,33.04,33.16,33.02,33.15,213104.0,32.4228,32.5406,32.4032,32.5307,213104.0
2023-09-11 09:40:00,33.15,33.17,33.09,33.14,308264.0,32.5307,32.5504,32.4719,32.5209,308264.0
2023-09-11 09:45:00,33.14,33.14,33.02,33.08,211787.0,32.5209,32.5209,32.4032,32.4621,211787.0
2023-09-11 09:50:00,33.08,33.08,32.92,32.97,285813.0,32.4621,32.4621,32.305,32.3541,285813.0
2023-09-11 09:55:00,32.97,32.98,32.74,32.75,111853.0,32.3541,32.3639,32.1284,32.1382,111853.0
2023-09-11 10:00:00,32.76,32.81,32.73,32.73,114253.0,32.148,32.1971,32.1186,32.1186,114253.0
2023-09-11 10:05:00,32.73,32.8,32.73,32.78,59692.0,32.1186,32.1873,32.1186,32.1677,59692.0
2023-09-11 10:10:00,32.78,32.87,32.76,32.84,130386.0,32.1677,32.256,32.148,32.2265,130386.0
2023-09-11 10:15:00,32.85,32.96,32.84,32.95,63145.0,32.2363,32.3443,32.2265,32.3345,63145.0
2023-09-11 10:20:00,32.96,33.0,32.92,32.98,96701.0,32.3443,32.3835,32.305,32.3639,96701.0
2023-09-11 10:25:00,32.98,32.99,32.95,32.98,75978.0,32.3639,32.3737,32.3345,32.3639,75978.0
2023-09-11 10:30:00,32.97,33.0,32.86,32.87,147262.0,32.3541,32.3835,32.2462,32.256,147262.0
2023-09-11 10:35:00,32.86,32.92,32.86,32.9,104827.0,32.2462,32.305,32.2462,32.2854,104827.0
2023-09-11 10:40:00,32.9,32.92,32.86,32.87,60250.0,32.2854,32.305,32.2462,32.256,60250.0
2023-09-11 10:45:00,32.87,32.94,32.86,32.91,63372.0,32.256,32.3247,32.2462,32.2952,63372.0
2023-09-11 10:50:00,32.92,32.94,32.91,32.93,61621.0,32.305,32.3247,32.2952,32.3149,61621.0
2023-09-11 10:55:00,32.93,32.94,32.87,32.9,67959.0,32.3149,32.3247,32.256,32.2854,67959.0
2023-09-11 11:00:00,32.89,32.89,32.79,32.8,84913.0,32.2756,32.2756,32.1775,32.1873,84913.0
2023-09-11 11:05:00,32.81,32.86,32.8,32.82,83899.0,32.1971,32.2462,32.1873,32.2069,83899.0
2023-09-11 11:10:00,32.81,32.83,32.79,32.8,48718.0,32.1971,32.2167,32.1775,32.1873,48718.0
2023-09-11 11:15:00,32.8,32.81,32.77,32.77,43355.0,32.1873,32.1971,32.1578,32.1578,43355.0
2023-09-11 11:20:00,32.77,32.78,32.74,32.76,66390.0,32.1578,32.1677,32.1284,32.148,66390.0
2023-09-11 11:25:00,32.76,32.8,32.75,32.76,63872.0,32.148,32.1873,32.1382,32.148,63872.0
2023-09-11 11:30:00,32.76,32.77,32.74,32.76,151997.0,32.148,32.1578,32.1284,32.148,151997.0
2023-09-11 11:35:00,32.77,32.79,32.75,32.76,56020.0,32.1578,32.1775,32.1382,32.148,56020.0
2023-09-11 11:40:00,32.75,32.75,32.64,32.67,93258.0,32.1382,32.1382,32.0303,32.0597,93258.0
2023-09-11 11:45:00,32.68,32.68,32.63,32.68,57348.0,32.0695,32.0695,32.0205,32.0695,57348.0
2023-09-11 11:50:00,32.68,32.72,32.67,32.7,61647.0,32.0695,32.1088,32.0597,32.0891,61647.0
2023-09-11 11:55:00,32.7,32.72,32.68,32.7,41817.0,32.0891,32.1088,32.0695,32.0891,41817.0
2023-09-11 12:00:00,32.7,32.75,32.68,32.73,160727.0,32.0891,32.1382,32.0695,32.1186,160727.0
2023-09-11 12:05:00,32.73,32.87,32.71,32.84,345396.0,32.1186,32.256,32.099,32.2265,345396.0
2023-09-11 12:10:00,32.84,32.86,32.77,32.82,92775.0,32.2265,32.2462,32.1578,32.2069,92775.0
2023-09-11 12:15:00,32.82,32.84,32.78,32.79,100292.0,32.2069,32.2265,32.1677,32.1775,100292.0
2023-09-11 12:20:00,32.78,32.79,32.73,32.76,72578.0,32.1677,32.1775,32.1186,32.148,72578.0
2023-09-11 12:25:00,32.77,32.78,32.74,32.77,50318.0,32.1578,32.1677,32.1284,32.1578,50318.0
2023-09-11 12:30:00,32.77,32.77,32.73,32.74,70492.0,32.1578,32.1578,32.1186,32.1284,70492.0
2023-09-11 12:35:00,32.74,32.75,32.7,32.73,81895.0,32.1284,32.1382,32.0891,32.1186,81895.0
2023-09-11 12:40:00,32.73,32.74,32.7,32.7,74565.0,32.1186,32.1284,32.0891,32.0891,74565.0
2023-09-11 12:45:00,32.71,32.73,32.7,32.71,68494.0,32.099,32.1186,32.0891,32.099,68494.0
2023-09-11 12:50:00,32.72,32.78,32.71,32.78,80407.0,32.1088,32.1677,32.099,32.1677,80407.0
2023-09-11 12:55:00,32.77,32.78,32.75,32.77,41678.0,32.1578,32.1677,32.1382,32.1578,41678.0
2023-09-11 13:00:00,32.77,32.79,32.75,32.76,66149.0,32.1578,32.1775,32.1382,32.148,66149.0
2023-09-11 13:05:00,32.76,32.8,32.75,32.79,55495.0,32.148,32.1873,32.1382,32.1775,55495.0
2023-09-11 13:10:00,32.79,32.8,32.78,32.79,74934.0,32.1775,32.1873,32.1677,32.1775,74934.0
2023-09-11 13:15:00,32.79,32.8,32.77,32.78,49844.0,32.1775,32.1873,32.1578,32.1677,49844.0
2023-09-11 13:20:00,32.79,32.79,32.77,32.77,38991.0,32.1775,32.1775,32.1578,32.1578,38991.0
2023-09-11 13:25:00,32.78,32.79,32.76,32.79,102278.0,32.1677,32.1775,32.148,32.1775,102278.0
2023-09-11 13:30:00,32.78,32.79,32.75,32.78,84748.0,32.1677,32.1775,32.1382,32.1677,84748.0
2023-09-11 13:35:00,32.78,32.78,32.74,32.75,79430.0,32.1677,32.1677,32.1284,32.1382,79430.0
2023-09-11 13:40:00,32.75,32.78,32.75,32.76,37901.0,32.1382,32.1677,32.1382,32.148,37901.0
2023-09-11 13:45:00,32.75,32.78,32.74,32.76,113467.0,32.1382,32.1677,32.1284,32.148,113467.0
2023-09-11 13:50:00,32.76,32.77,32.75,32.77,47569.0,32.148,32.1578,32.1382,32.1578,47569.0
2023-09-11 13:55:00,32.77,32.78,32.75,32.78,63185.0,32.1578,32.1677,32.1382,32.1677,63185.0
2023-09-11 14:00:00,32.77,32.79,32.75,32.76,83449.0,32.1578,32.1775,32.1382,32.148,83449.0
2023-09-11 14:05:00,32.75,32.76,32.74,32.76,87462.0,32.1382,32.148,32.1284,32.148,87462.0
2023-09-11 14:10:00,32.76,32.76,32.71,32.71,73107.0,32.148,32.148,32.099,32.099,73107.0
2023-09-11 14:15:00,32.71,32.74,32.7,32.74,48455.0,32.099,32.1284,32.0891,32.1284,48455.0
2023-09-11 14:20:00,32.74,32.76,32.72,32.73,94033.0,32.1284,32.148,32.1088,32.1186,94033.0
2023-09-11 14:25:00,32.73,32.74,32.69,32.69,40290.0,32.1186,32.1284,32.0793,32.0793,40290.0
2023-09-11 14:30:00,32.69,32.7,32.63,32.64,179256.0,32.0793,32.0891,32.0205,32.0303,179256.0
2023-09-11 14:35:00,32.64,32.65,32.61,32.62,45839.0,32.0303,32.0401,32.0008,32.0106,45839.0
2023-09-11 14:40:00,32.62,32.64,32.59,32.63,120061.0,32.0106,32.0303,31.9812,32.0205,120061.0
2023-09-11 14:45:00,32.64,32.64,32.62,32.63,41263.0,32.0303,32.0303,32.0106,32.0205,41263.0
2023-09-11 14:50:00,32.63,32.63,32.6,32.61,74794.0,32.0205,32.0205,31.991,32.0008,74794.0
2023-09-11 14:55:00,32.61,32.62,32.59,32.6,85835.0,32.0008,32.0106,31.9812,31.991,85835.0
2023-09-11 15:00:00,32.61,32.61,32.57,32.58,96850.0,32.0008,32.0008,31.9616,31.9714,96850.0
2023-09-11 15:05:00,32.58,32.6,32.57,32.59,60584.0,31.9714,31.991,31.9616,31.9812,60584.0
2023-09-11 15:10:00,32.59,32.59,32.53,32.58,102865.0,31.9812,31.9812,31.9223,31.9714,102865.0
2023-09-11 15:15:00,32.58,32.58,32.54,32.55,76181.0,31.9714,31.9714,31.9321,31.942,76181.0
2023-09-11 15:20:00,32.55,32.57,32.54,32.55,78322.0,31.942,31.9616,31.9321,31.942,78322.0
2023-09-11 15:25:00,32.55,32.55,32.5,32.5,65565.0,31.942,31.942,31.8929,31.8929,65565.0
2023-09-11 15:30:00,32.51,32.56,32.5,32.55,170862.0,31.9027,31.9518,31.8929,31.942,170862.0
2023-09-11 15:35:00,32.55,32.57,32.54,32.55,103615.0,31.942,31.9616,31.9321,31.942,103615.0
2023-09-11 15:40:00,32.55,32.63,32.54,32.61,253279.0,31.942,32.0205,31.9321,32.0008,253279.0
2023-09-11 15:45:00,32.61,32.61,32.57,32.59,297740.0,32.0008,32.0008,31.9616,31.9812,297740.0
2023-09-11 15:50:00,32.6,32.62,32.54,32.62,532125.0,31.991,32.0106,31.9321,32.0106,532125.0
2023-09-11 15:55:00,32.62,32.65,32.6,32.63,807753.0,32.0106,32.0401,31.991,32.0205,807753.0
2023-09-12 09:30:00,32.76,33.26,32.76,33.24,411391.0,32.148,32.6387,32.148,32.6191,411391.0
2023-09-12 09:35:00,33.25,33.63,33.24,33.52,326973.0,32.6289,33.0018,32.6191,32.8938,326973.0
2023-09-12 09:40:00,33.53,33.65,33.52,33.58,297391.0,32.9036,33.0214,32.8938,32.9527,297391.0
2023-09-12 09:45:00,33.59,33.77,33.59,33.65,325802.0,32.9625,33.1392,32.9625,33.0214,325802.0
2023-09-12 09:50:00,33.64,33.68,33.54,33.58,236547.0,33.0116,33.0508,32.9135,32.9527,236547.0
2023-09-12 09:55:00,33.58,33.65,33.56,33.62,117820.0,32.9527,33.0214,32.9331,32.992,117820.0
2023-09-12 10:00:00,33.62,33.63,33.52,33.52,145536.0,32.992,33.0018,32.8938,32.8938,145536.0
2023-09-12 10:05:00,33.52,33.54,33.4,33.43,183288.0,32.8938,32.9135,32.7761,32.8055,183288.0
2023-09-12 10:10:00,33.42,33.43,33.36,33.41,97410.0,32.7957,32.8055,32.7368,32.7859,97410.0
2023-09-12 10:15:00,33.41,33.41,33.34,33.4,90565.0,32.7859,32.7859,32.7172,32.7761,90565.0
2023-09-12 10:20:00,33.4,33.4,33.26,33.27,90528.0,32.7761,32.7761,32.6387,32.6485,90528.0
2023-09-12 10:25:00,33.27,33.27,33.15,33.17,102860.0,32.6485,32.6485,32.5307,32.5504,102860.0
2023-09-12 10:30:00,33.16,33.16,33.08,33.1,115086.0,32.5406,32.5406,32.4621,32.4817,115086.0
2023-09-12 10:35:00,33.1,33.17,33.1,33.15,83056.0,32.4817,32.5504,32.4817,32.5307,83056.0
2023-09-12 10:40:00,33.14,33.17,33.06,33.06,185551.0,32.5209,32.5504,32.4424,32.4424,185551.0
2023-09-12 10:45:00,33.05,33.15,33.04,33.09,102514.0,32.4326,32.5307,32.4228,32.4719,102514.0
2023-09-12 10:50:00,33.08,33.09,33.03,33.03,62180.0,32.4621,32.4719,32.413,32.413,62180.0
2023-09-12 10:55:00,33.04,33.06,33.0,33.01,74111.0,32.4228,32.4424,32.3835,32.3934,74111.0
2023-09-12 11:00:00,33.02,33.07,32.99,33.06,107408.0,32.4032,32.4522,32.3737,32.4424,107408.0
2023-09-12 11:05:00,33.07,33.08,33.0,33.05,78649.0,32.4522,32.4621,32.3835,32.4326,78649.0
2023-09-12 11:10:00,33.05,33.07,33.04,33.04,39370.0,32.4326,32.4522,32.4228,32.4228,39370.0
2023-09-12 11:15:00,33.04,33.09,33.04,33.04,65680.0,32.4228,32.4719,32.4228,32.4228,65680.0
2023-09-12 11:20:00,33.05,33.08,33.02,33.02,76498.0,32.4326,32.4621,32.4032,32.4032,76498.0
2023-09-12 11:25:00,33.02,33.08,33.0,33.08,92896.0,32.4032,32.4621,32.3835,32.4621,92896.0
2023-09-12 11:30:00,33.08,33.12,33.05,33.1,71564.0,32.4621,32.5013,32.4326,32.4817,71564.0
2023-09-12 11:35:00,33.1,33.12,33.09,33.12,79285.0,32.4817,32.5013,32.4719,32.5013,79285.0
2023-09-12 11:40:00,33.11,33.14,33.09,33.09,55445.0,32.4915,32.5209,32.4719,32.4719,55445.0
2023-09-12 11:45:00,33.09,33.19,33.08,33.17,109362.0,32.4719,32.57,32.4621,32.5504,109362.0
2023-09-12 11:50:00,33.16,33.2,33.16,33.17,46870.0,32.5406,32.5798,32.5406,32.5504,46870.0
2023-09-12 11:55:00,33.18,33.18,33.12,33.13,26874.0,32.5602,32.5602,32.5013,32.5111,26874.0
2023-09-12 12:00:00,33.13,33.18,33.13,33.15,53442.0,32.5111,32.5602,32.5111,32.5307,53442.0
2023-09-12 12:05:00,33.14,33.15,33.12,33.13,27599.0,32.5209,32.5307,32.5013,32.5111,27599.0
2023-09-12 12:10:00,33.13,33.14,33.11,33.14,17529.0,32.5111,32.5209,32.4915,32.5209,17529.0
2023-09-12 12:15:00,33.14,33.17,33.12,33.14,37227.0,32.5209,32.5504,32.5013,32.5209,37227.0
2023-09-12 12:20:00,33.13,33.14,33.09,33.14,46452.0,32.5111,32.5209,32.4719,32.5209,46452.0
2023-09-12 12:25:00,33.14,33.14,33.09,33.09,50250.0,32.5209,32.5209,32.4719,32.4719,50250.0
2023-09-12 12:30:00,33.09,33.11,33.03,33.04,25781.0,32.4719,32.4915,32.413,32.4228,25781.0
2023-09-12 12:35:00,33.03,33.06,33.02,33.02,25548.0,32.413,32.4424,32.4032,32.4032,25548.0
2023-09-12 12:40:00,33.02,33.05,33.02,33.05,25728.0,32.4032,32.4326,32.4032,32.4326,25728.0
2023-09-12 12:45:00,33.05,33.08,33.04,33.06,46498.0,32.4326,32.4621,32.4228,32.4424,46498.0
2023-09-12 12:50:00,33.06,33.07,33.03,33.05,43508.0,32.4424,32.4522,32.413,32.4326,43508.0
2023-09-12 12:55:00,33.05,33.07,33.02,33.06,25451.0,32.4326,32.4522,32.4032,32.4424,25451.0
2023-09-12 13:00:00,33.06,33.09,33.04,33.09,43195.0,32.4424,32.4719,32.4228,32.4719,43195.0
2023-09-12 13:05:00,33.09,33.1,33.08,33.09,33419.0,32.4719,32.4817,32.4621,32.4719,33419.0
2023-09-12 13:10:00,33.09,33.13,33.08,33.11,46379.0,32.4719,32.5111,32.4621,32.4915,46379.0
2023-09-12 13:15:00,33.1,33.12,33.09,33.09,84657.0,32.4817,32.5013,32.4719,32.4719,84657.0
2023-09-12 13:20:00,33.09,33.27,33.09,33.27,75401.0,32.4719,32.6485,32.4719,32.6485,75401.0
2023-09-12 13:25:00,33.27,33.36,33.26,33.34,122068.0,32.6485,32.7368,32.6387,32.7172,122068.0
2023-09-12 13:30:00,33.34,33.45,33.34,33.45,87301.0,32.7172,32.8251,32.7172,32.8251,87301.0
2023-09-12 13:35:00,33.45,33.45,33.39,33.4,88803.0,32.8251,32.8251,32.7663,32.7761,88803.0
2023-09-12 13:40:00,33.4,33.45,33.37,33.41,130639.0,32.7761,32.8251,32.7466,32.7859,130639.0
2023-09-12 13:45:00,33.41,33.45,33.39,33.43,67084.0,32.7859,32.8251,32.7663,32.8055,67084.0
2023-09-12 13:50:00,33.44,33.49,33.44,33.47,42525.0,32.8153,32.8644,32.8153,32.8448,42525.0
2023-09-12 13:55:00,33.47,33.47,33.42,33.43,47436.0,32.8448,32.8448,32.7957,32.8055,47436.0
2023-09-12 14:00:00,33.43,33.48,33.41,33.48,115261.0,32.8055,32.8546,32.7859,32.8546,115261.0
2023-09-12 14:05:00,33.48,33.55,33.47,33.52,120661.0,32.8546,32.9233,32.8448,32.8938,120661.0
2023-09-12 14:10:00,33.52,33.61,33.51,33.59,60472.0,32.8938,32.9822,32.884,32.9625,60472.0
2023-09-12 14:15:00,33.59,33.65,33.58,33.64,97734.0,32.9625,33.0214,32.9527,33.0116,97734.0
2023-09-12 14:20:00,33.64,33.65,33.6,33.64,90642.0,33.0116,33.0214,32.9723,33.0116,90642.0
2023-09-12 14:25:00,33.63,33.72,33.62,33.67,388754.0,33.0018,33.0901,32.992,33.041,388754.0
2023-09-12 14:30:00,33.68,33.71,33.64,33.7,103232.0,33.0508,33.0803,33.0116,33.0705,103232.0
2023-09-12 14:35:00,33.7,33.71,33.66,33.66,86963.0,33.0705,33.0803,33.0312,33.0312,86963.0
2023-09-12 14:40:00,33.66,33.69,33.59,33.6,100811.0,33.0312,33.0607,32.9625,32.9723,100811.0
2023-09-12 14:45:00,33.59,33.63,33.57,33.57,96605.0,32.9625,33.0018,32.9429,32.9429,96605.0
2023-09-12 14:50:00,33.57,33.58,33.52,33.55,105852.0,32.9429,32.9527,32.8938,32.9233,105852.0
2023-09-12 14:55:00,33.55,33.57,33.51,33.54,89740.0,32.9233,32.9429,32.884,32.9135,89740.0
2023-09-12 15:00:00,33.53,33.56,33.5,33.56,96873.0,32.9036,32.9331,32.8742,32.9331,96873.0
2023-09-12 15:05:00,33.55,33.62,33.53,33.62,213317.0,32.9233,32.992,32.9036,32.992,213317.0
2023-09-12 15:10:00,33.62,33.67,33.6,33.62,124755.0,32.992,33.041,32.9723,32.992,124755.0
2023-09-12 15:15:00,33.62,33.62,33.54,33.56,113181.0,32.992,32.992,32.9135,32.9331,113181.0
2023-09-12 15:20:00,33.55,33.58,33.48,33.48,156840.0,32.9233,32.9527,32.8546,32.8546,156840.0
2023-09-12 15:25:00,33.49,33.5,33.44,33.46,118717.0,32.8644,32.8742,32.8153,32.835,118717.0
2023-09-12 15:30:00,33.46,33.49,33.44,33.45,90233.0,32.835,32.8644,32.8153,32.8251,90233.0
2023-09-12 15:35:00,33.45,33.46,33.41,33.42,85851.0,32.8251,32.835,32.7859,32.7957,85851.0
2023-09-12 15:40:00,33.41,33.43,33.39,33.4,110104.0,32.7859,32.8055,32.7663,32.7761,110104.0
2023-09-12 15:45:00,33.39,33.45,33.37,33.41,179736.0,32.7663,32.8251,32.7466,32.7859,179736.0
2023-09-12 15:50:00,33.4,33.5,33.39,33.47,506577.0,32.7761,32.8742,32.7663,32.8448,506577.0
2023-09-12 15:55:00,33.47,33.5,33.44,33.46,1222929.0,32.8448,32.8742,32.8153,32.835,1222929.0
2023-09-13 09:30:00,33.94,34.3,33.8,34.18,837569.0,33.306,33.6593,33.1686,33.5415,837569.0
2023-09-13 09:35:00,34.17,34.22,34.0,34.12,314782.0,33.5317,33.5808,33.3649,33.4826,314782.0
2023-09-13 09:40:00,34.12,34.17,33.84,33.85,458057.0,33.4826,33.5317,33.2079,33.2177,458057.0
2023-09-13 09:45:00,33.85,33.89,33.76,33.82,247401.0,33.2177,33.2569,33.1293,33.1882,247401.0
2023-09-13 09:50:00,33.82,33.83,33.67,33.76,186772.0,33.1882,33.198,33.041,33.1293,186772.0
2023-09-13 09:55:00,33.76,33.81,33.7,33.8,153562.0,33.1293,33.1784,33.0705,33.1686,153562.0
2023-09-13 10:00:00,33.8,33.85,33.74,33.74,197296.0,33.1686,33.2177,33.1097,33.1097,197296.0
2023-09-13 10:05:00,33.73,33.74,33.57,33.67,168537.0,33.0999,33.1097,32.9429,33.041,168537.0
2023-09-13 10:10:00,33.68,33.83,33.68,33.83,143585.0,33.0508,33.198,33.0508,33.198,143585.0
2023-09-13 10:15:00,33.83,33.85,33.72,33.76,113314.0,33.198,33.2177,33.0901,33.1293,113314.0
2023-09-13 10:20:00,33.76,33.8,33.72,33.77,106980.0,33.1293,33.1686,33.0901,33.1392,106980.0
2023-09-13 10:25:00,33.77,33.85,33.77,33.8,104769.0,33.1392,33.2177,33.1392,33.1686,104769.0
2023-09-13 10:30:00,33.8,33.94,33.8,33.94,191221.0,33.1686,33.306,33.1686,33.306,191221.0
2023-09-13 10:35:00,33.94,34.0,33.93,33.98,107363.0,33.306,33.3649,33.2962,33.3452,107363.0
2023-09-13 10:40:00,33.98,33.98,33.92,33.94,129372.0,33.3452,33.3452,33.2864,33.306,129372.0
2023-09-13 10:45:00,33.94,33.97,33.91,33.92,110393.0,33.306,33.3354,33.2765,33.2864,110393.0
2023-09-13 10:50:00,33.92,33.98,33.91,33.97,54604.0,33.2864,33.3452,33.2765,33.3354,54604.0
2023-09-13 10:55:00,33.97,33.99,33.93,33.94,52322.0,33.3354,33.3551,33.2962,33.306,52322.0
2023-09-13 11:00:00,33.94,33.97,33.91,33.93,135954.0,33.306,33.3354,33.2765,33.2962,135954.0
2023-09-13 11:05:00,33.93,34.02,33.93,33.99,214787.0,33.2962,33.3845,33.2962,33.3551,214787.0
2023-09-13 11:10:00,34.0,34.01,33.95,33.95,78268.0,33.3649,33.3747,33.3158,33.3158,78268.0
2023-09-13 11:15:00,33.96,33.96,33.9,33.92,64843.0,33.3256,33.3256,33.2667,33.2864,64843.0
2023-09-13 11:20:00,33.93,33.94,33.9,33.94,51924.0,33.2962,33.306,33.2667,33.306,51924.0
2023-09-13 11:25:00,33.94,33.95,33.82,33.9,284961.0,33.306,33.3158,33.1882,33.2667,284961.0
2023-09-13 11:30:00,33.9,33.98,33.89,33.93,165636.0,33.2667,33.3452,33.2569,33.2962,165636.0
2023-09-13 11:35:00,33.93,33.96,33.9,33.94,183686.0,33.2962,33.3256,33.2667,33.306,183686.0
2023-09-13 11:40:00,33.93,33.94,33.89,33.92,60346.0,33.2962,33.306,33.2569,33.2864,60346.0
2023-09-13 11:45:00,33.91,33.93,33.9,33.91,58756.0,33.2765,33.2962,33.2667,33.2765,58756.0
2023-09-13 11:50:00,33.91,33.91,33.86,33.87,105025.0,33.2765,33.2765,33.2275,33.2373,105025.0
2023-09-13 11:55:00,33.87,33.89,33.85,33.89,58535.0,33.2373,33.2569,33.2177,33.2569,58535.0
2023-09-13 12:00:00,33.89,33.91,33.86,33.87,81489.0,33.2569,33.2765,33.2275,33.2373,81489.0
2023-09-13 12:05:00,33.86,33.87,33.84,33.84,66139.0,33.2275,33.2373,33.2079,33.2079,66139.0
2023-09-13 12:10:00,33.85,33.85,33.81,33.83,107847.0,33.2177,33.2177,33.1784,33.198,107847.0
2023-09-13 12:15:00,33.82,33.86,33.8,33.86,54584.0,33.1882,33.2275,33.1686,33.2275,54584.0
2023-09-13 12:20:00,33.86,33.91,33.85,33.89,90900.0,33.2275,33.2765,33.2177,33.2569,90900.0
2023-09-13 12:25:00,33.89,33.91,33.88,33.91,30015.0,33.2569,33.2765,33.2471,33.2765,30015.0
2023-09-13 12:30:00,33.91,33.92,33.88,33.9,65651.0,33.2765,33.2864,33.2471,33.2667,65651.0
2023-09-13 12:35:00,33.9,33.91,33.86,33.89,42735.0,33.2667,33.2765,33.2275,33.2569,42735.0
2023-09-13 12:40:00,33.89,33.89,33.79,33.82,114493.0,33.2569,33.2569,33.1588,33.1882,114493.0
2023-09-13 12:45:00,33.82,33.87,33.8,33.84,69561.0,33.1882,33.2373,33.1686,33.2079,69561.0
2023-09-13 12:50:00,33.85,33.92,33.84,33.92,79010.0,33.2177,33.2864,33.2079,33.2864,79010.0
2023-09-13 12:55:00,33.92,33.97,33.92,33.97,79786.0,33.2864,33.3354,33.2864,33.3354,79786.0
2023-09-13 13:00:00,33.97,33.97,33.91,33.91,63984.0,33.3354,33.3354,33.2765,33.2765,63984.0
2023-09-13 13:05:00,33.91,33.92,33.88,33.89,62627.0,33.2765,33.2864,33.2471,33.2569,62627.0
2023-09-13 13:10:00,33.88,33.91,33.86,33.9,70259.0,33.2471,33.2765,33.2275,33.2667,70259.0
2023-09-13 13:15:00,33.89,33.92,33.89,33.9,47645.0,33.2569,33.2864,33.2569,33.2667,47645.0
2023-09-13 13:20:00,33.9,33.91,33.83,33.85,174646.0,33.2667,33.2765,33.198,33.2177,174646.0
2023-09-13 13:25:00,33.86,33.87,33.8,33.82,81162.0,33.2275,33.2373,33.1686,33.1882,81162.0
2023-09-13 13:30:00,33.82,33.82,33.77,33.8,87346.0,33.1882,33.1882,33.1392,33.1686,87346.0
2023-09-13 13:35:00,33.8,33.8,33.73,33.74,65804.0,33.1686,33.1686,33.0999,33.1097,65804.0
2023-09-13 13:40:00,33.74,33.74,33.66,33.66,76961.0,33.1097,33.1097,33.0312,33.0312,76961.0
2023-09-13 13:45:00,33.66,33.68,33.62,33.63,179007.0,33.0312,33.0508,32.992,33.0018,179007.0
2023-09-13 13:50:00,33.63,33.67,33.59,33.62,163685.0,33.0018,33.041,32.9625,32.992,163685.0
2023-09-13 13:55:00,33.61,33.63,33.59,33.62,67643.0,32.9822,33.0018,32.9625,32.992,67643.0
2023-09-13 14:00:00,33.62,33.64,33.6,33.61,76364.0,32.992,33.0116,32.9723,32.9822,76364.0
2023-09-13 14:05:00,33.6,33.63,33.57,33.62,59618.0,32.9723,33.0018,32.9429,32.992,59618.0
2023-09-13 14:10:00,33.62,33.67,33.62,33.64,84000.0,32.992,33.041,32.992,33.0116,84000.0
2023-09-13 14:15:00,33.65,33.68,33.59,33.63,445820.0,33.0214,33.0508,32.9625,33.0018,445820.0
2023-09-13 14:20:00,33.63,33.65,33.55,33.61,417393.0,33.0018,33.0214,32.9233,32.9822,417393.0
2023-09-13 14:25:00,33.61,33.67,33.59,33.62,362637.0,32.9822,33.041,32.9625,32.992,362637.0
2023-09-13 14:30:00,33.62,33.62,33.51,33.51,63439.0,32.992,32.992,32.884,32.884,63439.0
2023-09-13 14:35:00,33.51,33.6,33.51,33.59,41857.0,32.884,32.9723,32.884,32.9625,41857.0
2023-09-13 14:40:00,33.59,33.61,33.56,33.57,64587.0,32.9625,32.9822,32.9331,32.9429,64587.0
2023-09-13 14:45:00,33.56,33.6,33.52,33.52,89694.0,32.9331,32.9723,32.8938,32.8938,89694.0
2023-09-13 14:50:00,33.53,33.55,33.47,33.47,104912.0,32.9036,32.9233,32.8448,32.8448,104912.0
2023-09-13 14:55:00,33.47,33.55,33.44,33.52,86382.0,32.8448,32.9233,32.8153,32.8938,86382.0
2023-09-13 15:00:00,33.53,33.53,33.49,33.5,76078.0,32.9036,32.9036,32.8644,32.8742,76078.0
2023-09-13 15:05:00,33.51,33.52,33.47,33.48,80788.0,32.884,32.8938,32.8448,32.8546,80788.0
2023-09-13 15:10:00,33.48,33.51,33.45,33.45,72482.0,32.8546,32.884,32.8251,32.8251,72482.0
2023-09-13 15:15:00,33.45,33.48,33.43,33.44,153045.0,32.8251,32.8546,32.8055,32.8153,153045.0
2023-09-13 15:20:00,33.44,33.48,33.43,33.47,129409.0,32.8153,32.8546,32.8055,32.8448,129409.0
2023-09-13 15:25:00,33.47,33.5,33.46,33.49,59513.0,32.8448,32.8742,32.835,32.8644,59513.0
2023-09-13 15:30:00,33.48,33.55,33.48,33.54,140246.0,32.8546,32.9233,32.8546,32.9135,140246.0
2023-09-13 15:35:00,33.54,33.59,33.53,33.59,100935.0,32.9135,32.9625,32.9036,32.9625,100935.0
2023-09-13 15:40:00,33.59,33.64,33.58,33.62,197023.0,32.9625,33.0116,32.9527,32.992,197023.0
2023-09-13 15:45:00,33.62,33.63,33.59,33.63,163168.0,32.992,33.0018,32.9625,33.0018,163168.0
2023-09-13 15:50:00,33.62,33.67,33.58,33.67,367854.0,32.992,33.041,32.9527,33.041,367854.0
2023-09-13 15:55:00,33.66,33.71,33.66,33.67,625870.0,33.0312,33.0803,33.0312,33.041,625870.0
2023-09-14 09:30:00,33.6,33.78,33.57,33.76,346218.0,32.9723,33.149,32.9429,33.1293,346218.0
2023-09-14 09:35:00,33.77,33.81,33.7,33.71,171087.0,33.1392,33.1784,33.0705,33.0803,171087.0
2023-09-14 09:40:00,33.71,33.71,33.5,33.51,162080.0,33.0803,33.0803,32.8742,32.884,162080.0
2023-09-14 09:45:00,33.52,33.55,33.34,33.36,263414.0,32.8938,32.9233,32.7172,32.7368,263414.0
2023-09-14 09:50:00,33.36,33.43,33.33,33.37,386167.0,32.7368,32.8055,32.7074,32.7466,386167.0
2023-09-14 09:55:00,33.37,33.49,33.36,33.45,267260.0,32.7466,32.8644,32.7368,32.8251,267260.0
2023-09-14 10:00:00,33.45,33.48,33.18,33.21,166982.0,32.8251,32.8546,32.5602,32.5896,166982.0
2023-09-14 10:05:00,33.21,33.22,33.08,33.11,198345.0,32.5896,32.5994,32.4621,32.4915,198345.0
2023-09-14 10:10:00,33.11,33.13,33.03,33.12,133080.0,32.4915,32.5111,32.413,32.5013,133080.0
2023-09-14 10:15:00,33.13,33.18,33.11,33.16,79988.0,32.5111,32.5602,32.4915,32.5406,79988.0
2023-09-14 10:20:00,33.16,33.32,33.15,33.32,95392.0,32.5406,32.6976,32.5307,32.6976,95392.0
2023-09-14 10:25:00,33.31,33.33,33.24,33.26,140978.0,32.6878,32.7074,32.6191,32.6387,140978.0
2023-09-14 10:30:00,33.26,33.36,33.25,33.35,111888.0,32.6387,32.7368,32.6289,32.727,111888.0
2023-09-14 10:35:00,33.36,33.37,33.32,33.34,45305.0,32.7368,32.7466,32.6976,32.7172,45305.0
2023-09-14 10:40:00,33.34,33.38,33.33,33.38,58556.0,32.7172,32.7564,32.7074,32.7564,58556.0
2023-09-14 10:45:00,33.37,33.42,33.37,33.41,77368.0,32.7466,32.7957,32.7466,32.7859,77368.0
2023-09-14 10:50:00,33.42,33.43,33.37,33.37,61954.0,32.7957,32.8055,32.7466,32.7466,61954.0
2023-09-14 10:55:00,33.37,33.45,33.36,33.44,72982.0,32.7466,32.8251,32.7368,32.8153,72982.0
2023-09-14 11:00:00,33.44,33.46,33.43,33.43,72824.0,32.8153,32.835,32.8055,32.8055,72824.0
2023-09-14 11:05:00,33.43,33.44,33.39,33.41,75101.0,32.8055,32.8153,32.7663,32.7859,75101.0
2023-09-14 11:10:00,33.4,33.44,33.38,33.39,90361.0,32.7761,32.8153,32.7564,32.7663,90361.0
2023-09-14 11:15:00,33.39,33.41,33.35,33.41,162044.0,32.7663,32.7859,32.727,32.7859,162044.0
2023-09-14 11:20:00,33.41,33.41,33.35,33.35,48172.0,32.7859,32.7859,32.727,32.727,48172.0
2023-09-14 11:25:00,33.35,33.37,33.29,33.32,52662.0,32.727,32.7466,32.6681,32.6976,52662.0
2023-09-14 11:30:00,33.32,33.37,33.32,33.34,128973.0,32.6976,32.7466,32.6976,32.7172,128973.0
2023-09-14 11:35:00,33.33,33.4,33.33,33.39,117524.0,32.7074,32.7761,32.7074,32.7663,117524.0
2023-09-14 11:40:00,33.39,33.48,33.36,33.45,187670.0,32.7663,32.8546,32.7368,32.8251,187670.0
2023-09-14 11:45:00,33.45,33.48,33.42,33.44,47807.0,32.8251,32.8546,32.7957,32.8153,47807.0
2023-09-14 11:50:00,33.45,33.46,33.43,33.45,121024.0,32.8251,32.835,32.8055,32.8251,121024.0
2023-09-14 11:55:00,33.45,33.48,33.41,33.47,97856.0,32.8251,32.8546,32.7859,32.8448,97856.0
2023-09-14 12:00:00,33.48,33.51,33.46,33.48,191763.0,32.8546,32.884,32.835,32.8546,191763.0
2023-09-14 12:05:00,33.48,33.49,33.46,33.48,43448.0,32.8546,32.8644,32.835,32.8546,43448.0
2023-09-14 12:10:00,33.48,33.5,33.46,33.48,43052.0,32.8546,32.8742,32.835,32.8546,43052.0
2023-09-14 12:15:00,33.48,33.52,33.46,33.48,100363.0,32.8546,32.8938,32.835,32.8546,100363.0
2023-09-14 12:20:00,33.49,33.5,33.47,33.49,35529.0,32.8644,32.8742,32.8448,32.8644,35529.0
2023-09-14 12:25:00,33.49,33.5,33.45,33.46,93804.0,32.8644,32.8742,32.8251,32.835,93804.0
2023-09-14 12:30:00,33.47,33.51,33.45,33.49,99771.0,32.8448,32.884,32.8251,32.8644,99771.0
2023-09-14 12:35:00,33.49,33.5,33.42,33.45,166006.0,32.8644,32.8742,32.7957,32.8251,166006.0
2023-09-14 12:40:00,33.45,33.48,33.44,33.44,45863.0,32.8251,32.8546,32.8153,32.8153,45863.0
2023-09-14 12:45:00,33.45,33.45,33.41,33.44,47696.0,32.8251,32.8251,32.7859,32.8153,47696.0
2023-09-14 12:50:00,33.44,33.47,33.42,33.45,48875.0,32.8153,32.8448,32.7957,32.8251,48875.0
2023-09-14 12:55:00,33.44,33.45,33.43,33.45,26205.0,32.8153,32.8251,32.8055,32.8251,26205.0
2023-09-14 13:00:00,33.45,33.48,33.43,33.47,37231.0,32.8251,32.8546,32.8055,32.8448,37231.0
2023-09-14 13:05:00,33.47,33.5,33.46,33.48,38393.0,32.8448,32.8742,32.835,32.8546,38393.0
2023-09-14 13:10:00,33.48,33.51,33.48,33.5,64504.0,32.8546,32.884,32.8546,32.8742,64504.0
2023-09-14 13:15:00,33.5,33.51,33.47,33.51,31540.0,32.8742,32.884,32.8448,32.884,31540.0
2023-09-14 13:20:00,33.5,33.51,33.47,33.48,38621.0,32.8742,32.884,32.8448,32.8546,38621.0
2023-09-14 13:25:00,33.48,33.51,33.48,33.51,27936.0,32.8546,32.884,32.8546,32.884,27936.0
2023-09-14 13:30:00,33.51,33.53,33.5,33.53,47005.0,32.884,32.9036,32.8742,32.9036,47005.0
2023-09-14 13:35:00,33.52,33.53,33.5,33.53,28401.0,32.8938,32.9036,32.8742,32.9036,28401.0
2023-09-14 13:40:00,33.52,33.53,33.47,33.48,41776.0,32.8938,32.9036,32.8448,32.8546,41776.0
2023-09-14 13:45:00,33.48,33.49,33.46,33.47,41654.0,32.8546,32.8644,32.835,32.8448,41654.0
2023-09-14 13:50:00,33.48,33.51,33.47,33.5,52686.0,32.8546,32.884,32.8448,32.8742,52686.0
2023-09-14 13:55:00,33.5,33.5,33.46,33.46,44711.0,32.8742,32.8742,32.835,32.835,44711.0
2023-09-14 14:00:00,33.46,33.49,33.45,33.48,103190.0,32.835,32.8644,32.8251,32.8546,103190.0
2023-09-14 14:05:00,33.48,33.51,33.48,33.5,39990.0,32.8546,32.884,32.8546,32.8742,39990.0
2023-09-14 14:10:00,33.5,33.51,33.48,33.48,42283.0,32.8742,32.884,32.8546,32.8546,42283.0
2023-09-14 14:15:00,33.48,33.49,33.47,33.48,32878.0,32.8546,32.8644,32.8448,32.8546,32878.0
2023-09-14 14:20:00,33.48,33.52,33.48,33.51,32284.0,32.8546,32.8938,32.8546,32.884,32284.0
2023-09-14 14:25:00,33.51,33.53,33.49,33.52,77568.0,32.884,32.9036,32.8644,32.8938,77568.0
2023-09-14 14:30:00,33.52,33.55,33.51,33.54,36364.0,32.8938,32.9233,32.884,32.9135,36364.0
2023-09-14 14:35:00,33.54,33.57,33.53,33.56,53698.0,32.9135,32.9429,32.9036,32.9331,53698.0
2023-09-14 14:40:00,33.55,33.59,33.54,33.55,63903.0,32.9233,32.9625,32.9135,32.9233,63903.0
2023-09-14 14:45:00,33.55,33.56,33.52,33.54,60676.0,32.9233,32.9331,32.8938,32.9135,60676.0
2023-09-14 14:50:00,33.54,33.55,33.52,33.55,58509.0,32.9135,32.9233,32.8938,32.9233,58509.0
2023-09-14 14:55:00,33.55,33.59,33.54,33.58,87226.0,32.9233,32.9625,32.9135,32.9527,87226.0
2023-09-14 15:00:00,33.58,33.64,33.58,33.64,65821.0,32.9527,33.0116,32.9527,33.0116,65821.0
2023-09-14 15:05:00,33.63,33.66,33.63,33.64,87311.0,33.0018,33.0312,33.0018,33.0116,87311.0
2023-09-14 15:10:00,33.63,33.64,33.6,33.6,54406.0,33.0018,33.0116,32.9723,32.9723,54406.0
2023-09-14 15:15:00,33.6,33.63,33.59,33.62,88133.0,32.9723,33.0018,32.9625,32.992,88133.0
2023-09-14 15:20:00,33.62,33.62,33.59,33.61,43995.0,32.992,32.992,32.9625,32.9822,43995.0
2023-09-14 15:25:00,33.61,33.62,33.55,33.59,114107.0,32.9822,32.992,32.9233,32.9625,114107.0
2023-09-14 15:30:00,33.59,33.63,33.58,33.63,168867.0,32.9625,33.0018,32.9527,33.0018,168867.0
2023-09-14 15:35:00,33.62,33.65,33.6,33.63,132774.0,32.992,33.0214,32.9723,33.0018,132774.0
2023-09-14 15:40:00,33.62,33.69,33.62,33.68,131872.0,32.992,33.0607,32.992,33.0508,131872.0
2023-09-14 15:45:00,33.69,33.73,33.68,33.7,236045.0,33.0607,33.0999,33.0508,33.0705,236045.0
2023-09-14 15:50:00,33.7,33.77,33.69,33.75,281821.0,33.0705,33.1392,33.0607,33.1195,281821.0
2023-09-14 15:55:00,33.75,33.76,33.65,33.66,929651.0,33.1195,33.1293,33.0214,33.0312,929651.0
2023-09-15 09:30:00,33.54,33.7,33.42,33.66,1270873.0,32.9135,33.0705,32.7957,33.0312,1270873.0
2023-09-15 09:35:00,33.67,33.93,33.65,33.92,269405.0,33.041,33.2962,33.0214,33.2864,269405.0
2023-09-15 09:40:00,33.92,34.22,33.89,34.22,393216.0,33.2864,33.5808,33.2569,33.5808,393216.0
2023-09-15 09:45:00,34.22,34.3,34.18,34.23,465226.0,33.5808,33.6593,33.5415,33.5906,465226.0
2023-09-15 09:50:00,34.22,34.6,34.19,34.23,980077.0,33.5808,33.9537,33.5513,33.5906,980077.0
2023-09-15 09:55:00,34.23,34.38,34.18,34.27,346964.0,33.5906,33.7378,33.5415,33.6298,346964.0
2023-09-15 10:00:00,34.27,34.46,34.19,34.26,287910.0,33.6298,33.8163,33.5513,33.62,287910.0
2023-09-15 10:05:00,34.27,34.42,34.26,34.31,226758.0,33.6298,33.777,33.62,33.6691,226758.0
2023-09-15 10:10:00,34.32,34.35,34.24,34.28,110477.0,33.6789,33.7083,33.6004,33.6396,110477.0
2023-09-15 10:15:00,34.28,34.38,34.25,34.29,170938.0,33.6396,33.7378,33.6102,33.6494,170938.0
2023-09-15 10:20:00,34.3,34.38,34.27,34.34,106856.0,33.6593,33.7378,33.6298,33.6985,106856.0
2023-09-15 10:25:00,34.34,34.39,34.32,34.34,100443.0,33.6985,33.7476,33.6789,33.6985,100443.0
2023-09-15 10:30:00,34.34,34.34,34.26,34.26,178541.0,33.6985,33.6985,33.62,33.62,178541.0
2023-09-15 10:35:00,34.27,34.27,34.15,34.16,291140.0,33.6298,33.6298,33.5121,33.5219,291140.0
2023-09-15 10:40:00,34.16,34.16,34.01,34.01,141012.0,33.5219,33.5219,33.3747,33.3747,141012.0
2023-09-15 10:45:00,34.01,34.05,33.97,33.98,232271.0,33.3747,33.4139,33.3354,33.3452,232271.0
2023-09-15 10:50:00,33.97,33.97,33.79,33.83,250589.0,33.3354,33.3354,33.1588,33.198,250589.0
2023-09-15 10:55:00,33.82,33.88,33.78,33.85,189050.0,33.1882,33.2471,33.149,33.2177,189050.0
2023-09-15 11:00:00,33.86,33.91,33.81,33.82,128605.0,33.2275,33.2765,33.1784,33.1882,128605.0
2023-09-15 11:05:00,33.83,33.9,33.81,33.87,227881.0,33.198,33.2667,33.1784,33.2373,227881.0
2023-09-15 11:10:00,33.87,33.98,33.85,33.94,122759.0,33.2373,33.3452,33.2177,33.306,122759.0
2023-09-15 11:15:00,33.94,33.97,33.9,33.93,129693.0,33.306,33.3354,33.2667,33.2962,129693.0
2023-09-15 11:20:00,33.93,34.06,33.92,34.05,129475.0,33.2962,33.4237,33.2864,33.4139,129475.0
2023-09-15 11:25:00,34.05,34.12,34.02,34.12,145262.0,33.4139,33.4826,33.3845,33.4826,145262.0
2023-09-15 11:30:00,34.12,34.18,34.09,34.14,156406.0,33.4826,33.5415,33.4532,33.5023,156406.0
2023-09-15 11:35:00,34.14,34.16,34.07,34.07,84009.0,33.5023,33.5219,33.4336,33.4336,84009.0
2023-09-15 11:40:00,34.07,34.11,34.05,34.05,66363.0,33.4336,33.4728,33.4139,33.4139,66363.0
2023-09-15 11:45:00,34.06,34.14,34.02,34.1,166536.0,33.4237,33.5023,33.3845,33.463,166536.0
2023-09-15 11:50:00,34.1,34.2,34.1,34.19,101088.0,33.463,33.5611,33.463,33.5513,101088.0
2023-09-15 11:55:00,34.18,34.19,34.12,34.15,64691.0,33.5415,33.5513,33.4826,33.5121,64691.0
2023-09-15 12:00:00,34.15,34.17,34.12,34.13,127654.0,33.5121,33.5317,33.4826,33.4924,127654.0
2023-09-15 12:05:00,34.13,34.17,34.12,34.14,169376.0,33.4924,33.5317,33.4826,33.5023,169376.0
2023-09-15 12:10:00,34.14,34.14,34.03,34.05,125812.0,33.5023,33.5023,33.3943,33.4139,125812.0
2023-09-15 12:15:00,34.05,34.1,34.04,34.07,73396.0,33.4139,33.463,33.4041,33.4336,73396.0
2023-09-15 12:20:00,34.06,34.07,34.03,34.06,117395.0,33.4237,33.4336,33.3943,33.4237,117395.0
2023-09-15 12:25:00,34.05,34.07,34.01,34.04,71744.0,33.4139,33.4336,33.3747,33.4041,71744.0
2023-09-15 12:30:00,34.04,34.09,34.03,34.08,71179.0,33.4041,33.4532,33.3943,33.4434,71179.0
2023-09-15 12:35:00,34.08,34.08,34.02,34.04,92809.0,33.4434,33.4434,33.3845,33.4041,92809.0
2023-09-15 12:40:00,34.05,34.06,34.01,34.05,38070.0,33.4139,33.4237,33.3747,33.4139,38070.0
2023-09-15 12:45:00,34.05,34.07,34.04,34.05,36735.0,33.4139,33.4336,33.4041,33.4139,36735.0
2023-09-15 12:50:00,34.06,34.06,34.0,34.02,55009.0,33.4237,33.4237,33.3649,33.3845,55009.0
2023-09-15 12:55:00,34.01,34.02,33.94,33.95,72781.0,33.3747,33.3845,33.306,33.3158,72781.0
2023-09-15 13:00:00,33.96,33.96,33.91,33.93,45948.0,33.3256,33.3256,33.2765,33.2962,45948.0
2023-09-15 13:05:00,33.93,33.93,33.88,33.9,52563.0,33.2962,33.2962,33.2471,33.2667,52563.0
2023-09-15 13:10:00,33.9,33.98,33.89,33.94,140610.0,33.2667,33.3452,33.2569,33.306,140610.0
2023-09-15 13:15:00,33.95,33.99,33.94,33.95,86762.0,33.3158,33.3551,33.306,33.3158,86762.0
2023-09-15 13:20:00,33.95,33.96,33.88,33.89,70824.0,33.3158,33.3256,33.2471,33.2569,70824.0
2023-09-15 13:25:00,33.89,33.92,33.88,33.9,41926.0,33.2569,33.2864,33.2471,33.2667,41926.0
2023-09-15 13:30:00,33.91,33.93,33.84,33.93,86244.0,33.2765,33.2962,33.2079,33.2962,86244.0
2023-09-15 13:35:00,33.93,34.02,33.92,34.02,68230.0,33.2962,33.3845,33.2864,33.3845,68230.0
2023-09-15 13:40:00,34.02,34.04,33.98,34.04,49581.0,33.3845,33.4041,33.3452,33.4041,49581.0
2023-09-15 13:45:00,34.04,34.08,34.03,34.08,65255.0,33.4041,33.4434,33.3943,33.4434,65255.0
2023-09-15 13:50:00,34.08,34.1,34.07,34.08,33808.0,33.4434,33.463,33.4336,33.4434,33808.0
2023-09-15 13:55:00,34.08,34.08,34.04,34.08,39508.0,33.4434,33.4434,33.4041,33.4434,39508.0
2023-09-15 14:00:00,34.08,34.09,34.05,34.09,87272.0,33.4434,33.4532,33.4139,33.4532,87272.0
2023-09-15 14:05:00,34.09,34.1,34.03,34.04,119253.0,33.4532,33.463,33.3943,33.4041,119253.0
2023-09-15 14:10:00,34.04,34.09,34.03,34.05,90902.0,33.4041,33.4532,33.3943,33.4139,90902.0
2023-09-15 14:15:00,34.05,34.07,34.03,34.05,67233.0,33.4139,33.4336,33.3943,33.4139,67233.0
2023-09-15 14:20:00,34.05,34.06,34.0,34.02,31527.0,33.4139,33.4237,33.3649,33.3845,31527.0
2023-09-15 14:25:00,34.02,34.02,33.96,34.0,67623.0,33.3845,33.3845,33.3256,33.3649,67623.0
2023-09-15 14:30:00,33.99,34.0,33.94,33.99,154129.0,33.3551,33.3649,33.306,33.3551,154129.0
2023-09-15 14:35:00,33.99,34.07,33.98,34.06,120388.0,33.3551,33.4336,33.3452,33.4237,120388.0
2023-09-15 14:40:00,34.06,34.11,34.04,34.06,83248.0,33.4237,33.4728,33.4041,33.4237,83248.0
2023-09-15 14:45:00,34.05,34.11,34.05,34.08,61391.0,33.4139,33.4728,33.4139,33.4434,61391.0
2023-09-15 14:50:00,34.09,34.09,34.04,34.07,65841.0,33.4532,33.4532,33.4041,33.4336,65841.0
2023-09-15 14:55:00,34.07,34.15,34.06,34.14,182371.0,33.4336,33.5121,33.4237,33.5023,182371.0
2023-09-15 15:00:00,34.13,34.13,34.01,34.02,72591.0,33.4924,33.4924,33.3747,33.3845,72591.0
2023-09-15 15:05:00,34.02,34.03,33.98,34.0,83729.0,33.3845,33.3943,33.3452,33.3649,83729.0
2023-09-15 15:10:00,34.01,34.04,33.99,34.03,55618.0,33.3747,33.4041,33.3551,33.3943,55618.0
2023-09-15 15:15:00,34.02,34.04,34.01,34.02,78942.0,33.3845,33.4041,33.3747,33.3845,78942.0
2023-09-15 15:20:00,34.01,34.02,33.98,33.99,113601.0,33.3747,33.3845,33.3452,33.3551,113601.0
2023-09-15 15:25:00,33.99,34.01,33.97,33.98,102840.0,33.3551,33.3747,33.3354,33.3452,102840.0
2023-09-15 15:30:00,33.99,34.02,33.98,33.99,89492.0,33.3551,33.3845,33.3452,33.3551,89492.0
2023-09-15 15:35:00,34.0,34.0,33.92,33.93,150263.0,33.3649,33.3649,33.2864,33.2962,150263.0
2023-09-15 15:40:00,33.93,33.93,33.9,33.91,92913.0,33.2962,33.2962,33.2667,33.2765,92913.0
2023-09-15 15:45:00,33.91,33.95,33.9,33.93,201922.0,33.2765,33.3158,33.2667,33.2962,201922.0
2023-09-15 15:50:00,33.92,33.98,33.9,33.94,310639.0,33.2864,33.3452,33.2667,33.306,310639.0
2023-09-15 15:55:00,33.94,33.98,33.92,33.94,555372.0,33.306,33.3452,33.2864,33.306,555372.0
2023-09-18 09:30:00,33.75,33.95,33.72,33.79,294615.0,33.1195,33.3158,33.0901,33.1588,294615.0
2023-09-18 09:35:00,33.8,33.81,33.66,33.69,79617.0,33.1686,33.1784,33.0312,33.0607,79617.0
2023-09-18 09:40:00,33.7,33.74,33.49,33.54,279386.0,33.0705,33.1097,32.8644,32.9135,279386.0
2023-09-18 09:45:00,33.54,33.6,33.36,33.36,206120.0,32.9135,32.9723,32.7368,32.7368,206120.0
2023-09-18 09:50:00,33.36,33.45,33.31,33.41,148872.0,32.7368,32.8251,32.6878,32.7859,148872.0
2023-09-18 09:55:00,33.41,33.54,33.37,33.54,208509.0,32.7859,32.9135,32.7466,32.9135,208509.0
2023-09-18 10:00:00,33.54,33.61,33.52,33.57,163310.0,32.9135,32.9822,32.8938,32.9429,163310.0
2023-09-18 10:05:00,33.57,33.62,33.42,33.49,188984.0,32.9429,32.992,32.7957,32.8644,188984.0
2023-09-18 10:10:00,33.5,33.67,33.49,33.66,100713.0,32.8742,33.041,32.8644,33.0312,100713.0
2023-09-18 10:15:00,33.67,33.72,33.65,33.7,83762.0,33.041,33.0901,33.0214,33.0705,83762.0
2023-09-18 10:20:00,33.69,33.76,33.69,33.75,84707.0,33.0607,33.1293,33.0607,33.1195,84707.0
2023-09-18 10:25:00,33.76,33.8,33.75,33.79,165076.0,33.1293,33.1686,33.1195,33.1588,165076.0
2023-09-18 10:30:00,33.79,33.88,33.78,33.84,115275.0,33.1588,33.2471,33.149,33.2079,115275.0
2023-09-18 10:35:00,33.85,33.87,33.81,33.82,85569.0,33.2177,33.2373,33.1784,33.1882,85569.0
2023-09-18 10:40:00,33.83,33.84,33.78,33.83,80842.0,33.198,33.2079,33.149,33.198,80842.0
2023-09-18 10:45:00,33.82,33.88,33.81,33.87,105271.0,33.1882,33.2471,33.1784,33.2373,105271.0
2023-09-18 10:50:00,33.87,33.87,33.75,33.76,102891.0,33.2373,33.2373,33.1195,33.1293,102891.0
2023-09-18 10:55:00,33.76,33.81,33.75,33.79,73625.0,33.1293,33.1784,33.1195,33.1588,73625.0
2023-09-18 11:00:00,33.79,33.84,33.77,33.8,120644.0,33.1588,33.2079,33.1392,33.1686,120644.0
2023-09-18 11:05:00,33.79,33.8,33.75,33.76,71249.0,33.1588,33.1686,33.1195,33.1293,71249.0
2023-09-18 11:10:00,33.77,33.78,33.69,33.7,85017.0,33.1392,33.149,33.0607,33.0705,85017.0
2023-09-18 11:15:00,33.7,33.72,33.65,33.69,59848.0,33.0705,33.0901,33.0214,33.0607,59848.0
2023-09-18 11:20:00,33.7,33.72,33.67,33.67,91506.0,33.0705,33.0901,33.041,33.041,91506.0
2023-09-18 11:25:00,33.68,33.68,33.66,33.67,65754.0,33.0508,33.0508,33.0312,33.041,65754.0
2023-09-18 11:30:00,33.66,33.71,33.63,33.63,169375.0,33.0312,33.0803,33.0018,33.0018,169375.0
2023-09-18 11:35:00,33.63,33.66,33.61,33.63,77359.0,33.0018,33.0312,32.9822,33.0018,77359.0
2023-09-18 11:40:00,33.63,33.64,33.61,33.63,54757.0,33.0018,33.0116,32.9822,33.0018,54757.0
2023-09-18 11:45:00,33.63,33.63,33.58,33.59,56086.0,33.0018,33.0018,32.9527,32.9625,56086.0
2023-09-18 11:50:00,33.59,33.59,33.52,33.54,54975.0,32.9625,32.9625,32.8938,32.9135,54975.0
2023-09-18 11:55:00,33.54,33.55,33.5,33.52,43315.0,32.9135,32.9233,32.8742,32.8938,43315.0
2023-09-18 12:00:00,33.52,33.53,33.5,33.52,70810.0,32.8938,32.9036,32.8742,32.8938,70810.0
2023-09-18 12:05:00,33.51,33.52,33.47,33.52,95197.0,32.884,32.8938,32.8448,32.8938,95197.0
2023-09-18 12:10:00,33.51,33.52,33.47,33.48,70506.0,32.884,32.8938,32.8448,32.8546,70506.0
2023-09-18 12:15:00,33.48,33.5,33.46,33.48,39091.0,32.8546,32.8742,32.835,32.8546,39091.0
2023-09-18 12:20:00,33.48,33.5,33.47,33.5,35724.0,32.8546,32.8742,32.8448,32.8742,35724.0
2023-09-18 12:25:00,33.49,33.51,33.47,33.47,38871.0,32.8644,32.884,32.8448,32.8448,38871.0
2023-09-18 12:30:00,33.48,33.49,33.45,33.45,45832.0,32.8546,32.8644,32.8251,32.8251,45832.0
2023-09-18 12:35:00,33.45,33.46,33.44,33.45,36229.0,32.8251,32.835,32.8153,32.8251,36229.0
2023-09-18 12:40:00,33.45,33.49,33.44,33.47,48629.0,32.8251,32.8644,32.8153,32.8448,48629.0
2023-09-18 12:45:00,33.46,33.54,33.45,33.52,81216.0,32.835,32.9135,32.8251,32.8938,81216.0
2023-09-18 12:50:00,33.52,33.53,33.46,33.47,32055.0,32.8938,32.9036,32.835,32.8448,32055.0
2023-09-18 12:55:00,33.47,33.49,33.45,33.48,43065.0,32.8448,32.8644,32.8251,32.8546,43065.0
2023-09-18 13:00:00,33.48,33.5,33.47,33.48,38178.0,32.8546,32.8742,32.8448,32.8546,38178.0
2023-09-18 13:05:00,33.48,33.52,33.44,33.45,71047.0,32.8546,32.8938,32.8153,32.8251,71047.0
2023-09-18 13:10:00,33.45,33.46,33.41,33.41,51169.0,32.8251,32.835,32.7859,32.7859,51169.0
2023-09-18 13:15:00,33.41,33.42,33.4,33.41,26601.0,32.7859,32.7957,32.7761,32.7859,26601.0
2023-09-18 13:20:00,33.41,33.5,33.4,33.48,122480.0,32.7859,32.8742,32.7761,32.8546,122480.0
2023-09-18 13:25:00,33.48,33.5,33.43,33.44,60820.0,32.8546,32.8742,32.8055,32.8153,60820.0
2023-09-18 13:30:00,33.45,33.46,33.43,33.45,34467.0,32.8251,32.835,32.8055,32.8251,34467.0
2023-09-18 13:35:00,33.45,33.46,33.43,33.44,56854.0,32.8251,32.835,32.8055,32.8153,56854.0
2023-09-18 13:40:00,33.44,33.45,33.42,33.44,32778.0,32.8153,32.8251,32.7957,32.8153,32778.0
2023-09-18 13:45:00,33.44,33.45,33.42,33.43,38446.0,32.8153,32.8251,32.7957,32.8055,38446.0
2023-09-18 13:50:00,33.43,33.47,33.42,33.46,56549.0,32.8055,32.8448,32.7957,32.835,56549.0
2023-09-18 13:55:00,33.47,33.47,33.45,33.45,42251.0,32.8448,32.8448,32.8251,32.8251,42251.0
2023-09-18 14:00:00,33.45,33.46,33.42,33.43,40784.0,32.8251,32.835,32.7957,32.8055,40784.0
2023-09-18 14:05:00,33.43,33.43,33.41,33.42,29510.0,32.8055,32.8055,32.7859,32.7957,29510.0
2023-09-18 14:10:00,33.43,33.48,33.42,33.46,79522.0,32.8055,32.8546,32.7957,32.835,79522.0
2023-09-18 14:15:00,33.47,33.47,33.44,33.45,47978.0,32.8448,32.8448,32.8153,32.8251,47978.0
2023-09-18 14:20:00,33.45,33.46,33.43,33.45,47685.0,32.8251,32.835,32.8055,32.8251,47685.0
2023-09-18 14:25:00,33.45,33.47,33.44,33.45,41446.0,32.8251,32.8448,32.8153,32.8251,41446.0
2023-09-18 14:30:00,33.45,33.47,33.42,33.47,62259.0,32.8251,32.8448,32.7957,32.8448,62259.0
2023-09-18 14:35:00,33.47,33.47,33.44,33.45,21826.0,32.8448,32.8448,32.8153,32.8251,21826.0
2023-09-18 14:40:00,33.46,33.49,33.44,33.48,49127.0,32.835,32.8644,32.8153,32.8546,49127.0
2023-09-18 14:45:00,33.49,33.49,33.46,33.48,47775.0,32.8644,32.8644,32.835,32.8546,47775.0
2023-09-18 14:50:00,33.48,33.49,33.44,33.45,57891.0,32.8546,32.8644,32.8153,32.8251,57891.0
2023-09-18 14:55:00,33.45,33.49,33.44,33.48,42176.0,32.8251,32.8644,32.8153,32.8546,42176.0
2023-09-18 15:00:00,33.47,33.48,33.44,33.45,52930.0,32.8448,32.8546,32.8153,32.8251,52930.0
2023-09-18 15:05:00,33.45,33.53,33.45,33.53,53150.0,32.8251,32.9036,32.8251,32.9036,53150.0
2023-09-18 15:10:00,33.53,33.55,33.51,33.52,65529.0,32.9036,32.9233,32.884,32.8938,65529.0
2023-09-18 15:15:00,33.52,33.56,33.52,33.54,92767.0,32.8938,32.9331,32.8938,32.9135,92767.0
2023-09-18 15:20:00,33.54,33.54,33.49,33.49,57668.0,32.9135,32.9135,32.8644,32.8644,57668.0
2023-09-18 15:25:00,33.5,33.52,33.47,33.51,100152.0,32.8742,32.8938,32.8448,32.884,100152.0
2023-09-18 15:30:00,33.51,33.51,33.45,33.47,101982.0,32.884,32.884,32.8251,32.8448,101982.0
2023-09-18 15:35:00,33.47,33.48,33.42,33.43,87141.0,32.8448,32.8546,32.7957,32.8055,87141.0
2023-09-18 15:40:00,33.43,33.43,33.37,33.38,291921.0,32.8055,32.8055,32.7466,32.7564,291921.0
2023-09-18 15:45:00,33.38,33.41,33.36,33.39,190988.0,32.7564,32.7859,32.7368,32.7663,190988.0
2023-09-18 15:50:00,33.39,33.4,33.35,33.36,326242.0,32.7663,32.7761,32.727,32.7368,326242.0
2023-09-18 15:55:00,33.36,33.39,33.33,33.34,771590.0,32.7368,32.7663,32.7074,32.7172,771590.0
2023-09-19 09:30:00,33.45,33.58,33.36,33.51,248292.0,32.8251,32.9527,32.7368,32.884,248292.0
2023-09-19 09:35:00,33.51,33.74,33.44,33.74,240552.0,32.884,33.1097,32.8153,33.1097,240552.0
2023-09-19 09:40:00,33.73,33.75,33.62,33.66,80102.0,33.0999,33.1195,32.992,33.0312,80102.0
2023-09-19 09:45:00,33.66,33.7,33.57,33.59,101418.0,33.0312,33.0705,32.9429,32.9625,101418.0
2023-09-19 09:50:00,33.59,33.62,33.56,33.58,67523.0,32.9625,32.992,32.9331,32.9527,67523.0
2023-09-19 09:55:00,33.57,33.6,33.47,33.49,102495.0,32.9429,32.9723,32.8448,32.8644,102495.0
2023-09-19 10:00:00,33.5,33.51,33.39,33.39,77064.0,32.8742,32.884,32.7663,32.7663,77064.0
2023-09-19 10:05:00,33.4,33.43,33.36,33.4,59811.0,32.7761,32.8055,32.7368,32.7761,59811.0
2023-09-19 10:10:00,33.4,33.45,33.35,33.44,56622.0,32.7761,32.8251,32.727,32.8153,56622.0
2023-09-19 10:15:00,33.44,33.47,33.41,33.46,56124.0,32.8153,32.8448,32.7859,32.835,56124.0
2023-09-19 10:20:00,33.47,33.49,33.45,33.47,30954.0,32.8448,32.8644,32.8251,32.8448,30954.0
2023-09-19 10:25:00,33.47,33.54,33.47,33.54,36204.0,32.8448,32.9135,32.8448,32.9135,36204.0
2023-09-19 10:30:00,33.54,33.54,33.49,33.5,57351.0,32.9135,32.9135,32.8644,32.8742,57351.0
2023-09-19 10:35:00,33.5,33.52,33.44,33.45,49921.0,32.8742,32.8938,32.8153,32.8251,49921.0
2023-09-19 10:40:00,33.45,33.53,33.44,33.51,169367.0,32.8251,32.9036,32.8153,32.884,169367.0
2023-09-19 10:45:00,33.52,33.53,33.47,33.49,38611.0,32.8938,32.9036,32.8448,32.8644,38611.0
2023-09-19 10:50:00,33.48,33.52,33.47,33.5,44408.0,32.8546,32.8938,32.8448,32.8742,44408.0
2023-09-19 10:55:00,33.5,33.51,33.48,33.48,36252.0,32.8742,32.884,32.8546,32.8546,36252.0
2023-09-19 11:00:00,33.47,33.49,33.46,33.47,32318.0,32.8448,32.8644,32.835,32.8448,32318.0
2023-09-19 11:05:00,33.47,33.5,33.46,33.5,44477.0,32.8448,32.8742,32.835,32.8742,44477.0
2023-09-19 11:10:00,33.5,33.55,33.49,33.52,58840.0,32.8742,32.9233,32.8644,32.8938,58840.0
2023-09-19 11:15:00,33.53,33.56,33.52,33.55,48512.0,32.9036,32.9331,32.8938,32.9233,48512.0
2023-09-19 11:20:00,33.54,33.59,33.54,33.55,54335.0,32.9135,32.9625,32.9135,32.9233,54335.0
2023-09-19 11:25:00,33.55,33.65,33.54,33.64,53305.0,32.9233,33.0214,32.9135,33.0116,53305.0
2023-09-19 11:30:00,33.63,33.71,33.62,33.71,60515.0,33.0018,33.0803,32.992,33.0803,60515.0
2023-09-19 11:35:00,33.71,33.81,33.7,33.8,162440.0,33.0803,33.1784,33.0705,33.1686,162440.0
2023-09-19 11:40:00,33.8,33.83,33.74,33.78,113267.0,33.1686,33.198,33.1097,33.149,113267.0
2023-09-19 11:45:00,33.77,33.78,33.73,33.77,46695.0,33.1392,33.149,33.0999,33.1392,46695.0
2023-09-19 11:50:00,33.77,33.8,33.75,33.78,41109.0,33.1392,33.1686,33.1195,33.149,41109.0
2023-09-19 11:55:00,33.77,33.87,33.77,33.87,246526.0,33.1392,33.2373,33.1392,33.2373,246526.0
2023-09-19 12:00:00,33.86,33.92,33.85,33.86,132194.0,33.2275,33.2864,33.2177,33.2275,132194.0
2023-09-19 12:05:00,33.86,33.87,33.82,33.85,46206.0,33.2275,33.2373,33.1882,33.2177,46206.0
2023-09-19 12:10:00,33.84,33.86,33.83,33.85,26990.0,33.2079,33.2275,33.198,33.2177,26990.0
2023-09-19 12:15:00,33.84,33.86,33.82,33.86,43082.0,33.2079,33.2275,33.1882,33.2275,43082.0
2023-09-19 12:20:00,33.85,33.89,33.84,33.89,62616.0,33.2177,33.2569,33.2079,33.2569,62616.0
2023-09-19 12:25:00,33.89,33.9,33.87,33.89,49514.0,33.2569,33.2667,33.2373,33.2569,49514.0
2023-09-19 12:30:00,33.88,33.88,33.83,33.85,37466.0,33.2471,33.2471,33.198,33.2177,37466.0
2023-09-19 12:35:00,33.84,33.86,33.81,33.81,23235.0,33.2079,33.2275,33.1784,33.1784,23235.0
2023-09-19 12:40:00,33.8,33.81,33.75,33.76,52031.0,33.1686,33.1784,33.1195,33.1293,52031.0
2023-09-19 12:45:00,33.76,33.76,33.7,33.71,42472.0,33.1293,33.1293,33.0705,33.0803,42472.0
2023-09-19 12:50:00,33.7,33.75,33.69,33.75,37739.0,33.0705,33.1195,33.0607,33.1195,37739.0
2023-09-19 12:55:00,33.75,33.75,33.72,33.73,71992.0,33.1195,33.1195,33.0901,33.0999,71992.0
2023-09-19 13:00:00,33.73,33.82,33.72,33.82,88371.0,33.0999,33.1882,33.0901,33.1882,88371.0
2023-09-19 13:05:00,33.82,33.89,33.81,33.89,49278.0,33.1882,33.2569,33.1784,33.2569,49278.0
2023-09-19 13:10:00,33.89,33.92,33.84,33.86,55949.0,33.2569,33.2864,33.2079,33.2275,55949.0
2023-09-19 13:15:00,33.87,33.92,33.85,33.91,29745.0,33.2373,33.2864,33.2177,33.2765,29745.0
2023-09-19 13:20:00,33.91,33.94,33.9,33.94,22147.0,33.2765,33.306,33.2667,33.306,22147.0
2023-09-19 13:25:00,33.93,33.98,33.93,33.97,50136.0,33.2962,33.3452,33.2962,33.3354,50136.0
2023-09-19 13:30:00,33.97,34.03,33.96,34.02,125885.0,33.3354,33.3943,33.3256,33.3845,125885.0
2023-09-19 13:35:00,34.02,34.07,34.01,34.05,71366.0,33.3845,33.4336,33.3747,33.4139,71366.0
2023-09-19 13:40:00,34.04,34.05,33.99,34.01,42902.0,33.4041,33.4139,33.3551,33.3747,42902.0
2023-09-19 13:45:00,34.01,34.07,34.01,34.06,64873.0,33.3747,33.4336,33.3747,33.4237,64873.0
2023-09-19 13:50:00,34.06,34.08,34.05,34.07,30906.0,33.4237,33.4434,33.4139,33.4336,30906.0
2023-09-19 13:55:00,34.07,34.07,34.02,34.03,78365.0,33.4336,33.4336,33.3845,33.3943,78365.0
2023-09-19 14:00:00,34.04,34.07,34.02,34.07,33812.0,33.4041,33.4336,33.3845,33.4336,33812.0
2023-09-19 14:05:00,34.07,34.08,34.04,34.07,40541.0,33.4336,33.4434,33.4041,33.4336,40541.0
2023-09-19 14:10:00,34.07,34.09,34.05,34.05,43720.0,33.4336,33.4532,33.4139,33.4139,43720.0
2023-09-19 14:15:00,34.05,34.08,34.03,34.08,75177.0,33.4139,33.4434,33.3943,33.4434,75177.0
2023-09-19 14:20:00,34.08,34.12,34.07,34.12,80704.0,33.4434,33.4826,33.4336,33.4826,80704.0
2023-09-19 14:25:00,34.12,34.2,34.11,34.14,149926.0,33.4826,33.5611,33.4728,33.5023,149926.0
2023-09-19 14:30:00,34.15,34.16,34.13,34.16,64598.0,33.5121,33.5219,33.4924,33.5219,64598.0
2023-09-19 14:35:00,34.16,34.24,34.13,34.22,94986.0,33.5219,33.6004,33.4924,33.5808,94986.0
2023-09-19 14:40:00,34.22,34.28,34.17,34.27,114399.0,33.5808,33.6396,33.5317,33.6298,114399.0
2023-09-19 14:45:00,34.28,34.31,34.22,34.22,133576.0,33.6396,33.6691,33.5808,33.5808,133576.0
2023-09-19 14:50:00,34.23,34.23,34.11,34.13,106632.0,33.5906,33.5906,33.4728,33.4924,106632.0
2023-09-19 14:55:00,34.13,34.14,34.07,34.08,46846.0,33.4924,33.5023,33.4336,33.4434,46846.0
2023-09-19 15:00:00,34.08,34.1,34.05,34.1,62199.0,33.4434,33.463,33.4139,33.463,62199.0
2023-09-19 15:05:00,34.1,34.1,34.03,34.05,56126.0,33.463,33.463,33.3943,33.4139,56126.0
2023-09-19 15:10:00,34.05,34.07,33.98,34.0,95275.0,33.4139,33.4336,33.3452,33.3649,95275.0
2023-09-19 15:15:00,34.0,34.02,33.97,34.01,65431.0,33.3649,33.3845,33.3354,33.3747,65431.0
2023-09-19 15:20:00,34.01,34.06,33.99,34.05,80967.0,33.3747,33.4237,33.3551,33.4139,80967.0
2023-09-19 15:25:00,34.06,34.08,34.05,34.07,43462.0,33.4237,33.4434,33.4139,33.4336,43462.0
2023-09-19 15:30:00,34.08,34.08,34.02,34.04,109355.0,33.4434,33.4434,33.3845,33.4041,109355.0
2023-09-19 15:35:00,34.04,34.07,34.02,34.06,92617.0,33.4041,33.4336,33.3845,33.4237,92617.0
2023-09-19 15:40:00,34.05,34.08,34.02,34.08,235574.0,33.4139,33.4434,33.3845,33.4434,235574.0
2023-09-19 15:45:00,34.07,34.11,34.06,34.09,154700.0,33.4336,33.4728,33.4237,33.4532,154700.0
2023-09-19 15:50:00,34.09,34.12,34.03,34.04,210136.0,33.4532,33.4826,33.3943,33.4041,210136.0
2023-09-19 15:55:00,34.03,34.04,33.95,33.97,635375.0,33.3943,33.4041,33.3158,33.3354,635375.0
2023-09-20 09:30:00,34.08,34.13,34.0,34.07,254014.0,33.4434,33.4924,33.3649,33.4336,254014.0
2023-09-20 09:35:00,34.09,34.11,33.91,34.03,136144.0,33.4532,33.4728,33.2765,33.3943,136144.0
2023-09-20 09:40:00,34.04,34.09,34.0,34.08,94125.0,33.4041,33.4532,33.3649,33.4434,94125.0
2023-09-20 09:45:00,34.09,34.13,34.0,34.0,74965.0,33.4532,33.4924,33.3649,33.3649,74965.0
2023-09-20 09:50:00,34.0,34.03,33.94,33.94,120564.0,33.3649,33.3943,33.306,33.306,120564.0
2023-09-20 09:55:00,33.93,33.95,33.86,33.88,84494.0,33.2962,33.3158,33.2275,33.2471,84494.0
2023-09-20 10:00:00,33.89,33.96,33.88,33.95,44206.0,33.2569,33.3256,33.2471,33.3158,44206.0
2023-09-20 10:05:00,33.95,34.01,33.94,34.0,78022.0,33.3158,33.3747,33.306,33.3649,78022.0
2023-09-20 10:10:00,34.0,34.0,33.91,33.93,40332.0,33.3649,33.3649,33.2765,33.2962,40332.0
2023-09-20 10:15:00,33.93,33.96,33.91,33.96,58241.0,33.2962,33.3256,33.2765,33.3256,58241.0
2023-09-20 10:20:00,33.96,34.01,33.95,34.01,161743.0,33.3256,33.3747,33.3158,33.3747,161743.0
2023-09-20 10:25:00,34.0,34.05,33.98,34.04,138964.0,33.3649,33.4139,33.3452,33.4041,138964.0
2023-09-20 10:30:00,34.04,34.05,33.98,34.01,60928.0,33.4041,33.4139,33.3452,33.3747,60928.0
2023-09-20 10:35:00,34.01,34.01,33.93,33.95,39185.0,33.3747,33.3747,33.2962,33.3158,39185.0
2023-09-20 10:40:00,33.94,33.95,33.92,33.93,66549.0,33.306,33.3158,33.2864,33.2962,66549.0
2023-09-20 10:45:00,33.94,34.0,33.93,33.97,46220.0,33.306,33.3649,33.2962,33.3354,46220.0
2023-09-20 10:50:00,33.97,34.01,33.96,34.0,140193.0,33.3354,33.3747,33.3256,33.3649,140193.0
2023-09-20 10:55:00,34.0,34.01,33.97,33.99,69935.0,33.3649,33.3747,33.3354,33.3551,69935.0
2023-09-20 11:00:00,33.98,34.0,33.96,33.97,33686.0,33.3452,33.3649,33.3256,33.3354,33686.0
2023-09-20 11:05:00,33.96,34.0,33.94,33.99,57797.0,33.3256,33.3649,33.306,33.3551,57797.0
2023-09-20 11:10:00,33.99,34.01,33.98,34.0,73093.0,33.3551,33.3747,33.3452,33.3649,73093.0
2023-09-20 11:15:00,34.0,34.08,33.99,34.02,100391.0,33.3649,33.4434,33.3551,33.3845,100391.0
2023-09-20 11:20:00,34.01,34.02,33.99,34.0,45595.0,33.3747,33.3845,33.3551,33.3649,45595.0
2023-09-20 11:25:00,33.99,34.0,33.9,33.91,63650.0,33.3551,33.3649,33.2667,33.2765,63650.0
2023-09-20 11:30:00,33.91,33.97,33.88,33.97,99324.0,33.2765,33.3354,33.2471,33.3354,99324.0
2023-09-20 11:35:00,33.97,33.99,33.72,33.82,508214.0,33.3354,33.3551,33.0901,33.1882,508214.0
2023-09-20 11:40:00,33.81,33.87,33.77,33.84,185683.0,33.1784,33.2373,33.1392,33.2079,185683.0
2023-09-20 11:45:00,33.84,33.84,33.7,33.7,130680.0,33.2079,33.2079,33.0705,33.0705,130680.0
2023-09-20 11:50:00,33.7,33.81,33.7,33.8,135128.0,33.0705,33.1784,33.0705,33.1686,135128.0
2023-09-20 11:55:00,33.8,33.86,33.76,33.86,87889.0,33.1686,33.2275,33.1293,33.2275,87889.0
2023-09-20 12:00:00,33.86,33.86,33.75,33.76,66898.0,33.2275,33.2275,33.1195,33.1293,66898.0
2023-09-20 12:05:00,33.76,33.78,33.76,33.77,65919.0,33.1293,33.149,33.1293,33.1392,65919.0
2023-09-20 12:10:00,33.77,33.8,33.76,33.77,34377.0,33.1392,33.1686,33.1293,33.1392,34377.0
2023-09-20 12:15:00,33.77,33.79,33.76,33.79,18322.0,33.1392,33.1588,33.1293,33.1588,18322.0
2023-09-20 12:20:00,33.79,33.8,33.77,33.77,64293.0,33.1588,33.1686,33.1392,33.1392,64293.0
2023-09-20 12:25:00,33.77,33.78,33.72,33.73,39936.0,33.1392,33.149,33.0901,33.0999,39936.0
2023-09-20 12:30:00,33.73,33.75,33.69,33.71,94722.0,33.0999,33.1195,33.0607,33.0803,94722.0
2023-09-20 12:35:00,33.7,33.78,33.7,33.75,90298.0,33.0705,33.149,33.0705,33.1195,90298.0
2023-09-20 12:40:00,33.75,33.78,33.75,33.77,23994.0,33.1195,33.149,33.1195,33.1392,23994.0
2023-09-20 12:45:00,33.78,33.78,33.75,33.76,48789.0,33.149,33.149,33.1195,33.1293,48789.0
2023-09-20 12:50:00,33.75,33.76,33.71,33.73,37242.0,33.1195,33.1293,33.0803,33.0999,37242.0
2023-09-20 12:55:00,33.73,33.79,33.73,33.76,42230.0,33.0999,33.1588,33.0999,33.1293,42230.0
2023-09-20 13:00:00,33.77,33.8,33.75,33.79,56050.0,33.1392,33.1686,33.1195,33.1588,56050.0
2023-09-20 13:05:00,33.78,33.8,33.75,33.78,45082.0,33.149,33.1686,33.1195,33.149,45082.0
2023-09-20 13:10:00,33.79,33.81,33.78,33.79,34034.0,33.1588,33.1784,33.149,33.1588,34034.0
2023-09-20 13:15:00,33.79,33.79,33.75,33.79,66503.0,33.1588,33.1588,33.1195,33.1588,66503.0
2023-09-20 13:20:00,33.79,33.82,33.77,33.79,56834.0,33.1588,33.1882,33.1392,33.1588,56834.0
2023-09-20 13:25:00,33.78,33.81,33.78,33.8,64358.0,33.149,33.1784,33.149,33.1686,64358.0
2023-09-20 13:30:00,33.8,33.83,33.79,33.79,124322.0,33.1686,33.198,33.1588,33.1588,124322.0
2023-09-20 13:35:00,33.8,33.8,33.75,33.76,40863.0,33.1686,33.1686,33.1195,33.1293,40863.0
2023-09-20 13:40:00,33.76,33.76,33.71,33.72,104287.0,33.1293,33.1293,33.0803,33.0901,104287.0
2023-09-20 13:45:00,33.72,33.74,33.69,33.71,102064.0,33.0901,33.1097,33.0607,33.0803,102064.0
2023-09-20 13:50:00,33.7,33.72,33.69,33.72,23490.0,33.0705,33.0901,33.0607,33.0901,23490.0
2023-09-20 13:55:00,33.71,33.77,33.67,33.74,148509.0,33.0803,33.1392,33.041,33.1097,148509.0
2023-09-20 14:00:00,33.73,33.73,33.55,33.6,105102.0,33.0999,33.0999,32.9233,32.9723,105102.0
2023-09-20 14:05:00,33.6,33.65,33.54,33.59,82845.0,32.9723,33.0214,32.9135,32.9625,82845.0
2023-09-20 14:10:00,33.59,33.67,33.55,33.64,73027.0,32.9625,33.041,32.9233,33.0116,73027.0
2023-09-20 14:15:00,33.64,33.66,33.61,33.63,59569.0,33.0116,33.0312,32.9822,33.0018,59569.0
2023-09-20 14:20:00,33.62,33.64,33.59,33.63,68777.0,32.992,33.0116,32.9625,33.0018,68777.0
2023-09-20 14:25:00,33.63,33.65,33.58,33.6,48895.0,33.0018,33.0214,32.9527,32.9723,48895.0
2023-09-20 14:30:00,33.61,33.73,33.59,33.65,113541.0,32.9822,33.0999,32.9625,33.0214,113541.0
2023-09-20 14:35:00,33.65,33.7,33.64,33.66,65420.0,33.0214,33.0705,33.0116,33.0312,65420.0
2023-09-20 14:40:00,33.66,33.69,33.6,33.66,55157.0,33.0312,33.0607,32.9723,33.0312,55157.0
2023-09-20 14:45:00,33.65,33.66,33.56,33.57,66033.0,33.0214,33.0312,32.9331,32.9429,66033.0
2023-09-20 14:50:00,33.56,33.61,33.52,33.59,75116.0,32.9331,32.9822,32.8938,32.9625,75116.0
2023-09-20 14:55:00,33.58,33.63,33.55,33.56,55684.0,32.9527,33.0018,32.9233,32.9331,55684.0
2023-09-20 15:00:00,33.56,33.58,33.52,33.55,60161.0,32.9331,32.9527,32.8938,32.9233,60161.0
2023-09-20 15:05:00,33.54,33.55,33.5,33.51,80318.0,32.9135,32.9233,32.8742,32.884,80318.0
2023-09-20 15:10:00,33.51,33.51,33.35,33.36,108152.0,32.884,32.884,32.727,32.7368,108152.0
2023-09-20 15:15:00,33.36,33.39,33.31,33.34,89077.0,32.7368,32.7663,32.6878,32.7172,89077.0
2023-09-20 15:20:00,33.34,33.37,33.28,33.34,126265.0,32.7172,32.7466,32.6583,32.7172,126265.0
2023-09-20 15:25:00,33.34,33.38,33.34,33.37,116187.0,32.7172,32.7564,32.7172,32.7466,116187.0
2023-09-20 15:30:00,33.38,33.38,33.23,33.23,135473.0,32.7564,32.7564,32.6092,32.6092,135473.0
2023-09-20 15:35:00,33.23,33.27,33.2,33.2,150675.0,32.6092,32.6485,32.5798,32.5798,150675.0
2023-09-20 15:40:00,33.2,33.24,33.16,33.23,157131.0,32.5798,32.6191,32.5406,32.6092,157131.0
2023-09-20 15:45:00,33.22,33.3,33.22,33.29,253226.0,32.5994,32.6779,32.5994,32.6681,253226.0
2023-09-20 15:50:00,33.29,33.32,33.27,33.3,318301.0,32.6681,32.6976,32.6485,32.6779,318301.0
2023-09-20 15:55:00,33.3,33.34,33.19,33.21,796142.0,32.6779,32.7172,32.57,32.5896,796142.0
2023-09-21 09:30:00,32.91,33.1,32.86,33.06,216679.0,32.2952,32.4817,32.2462,32.4424,216679.0
2023-09-21 09:35:00,33.06,33.12,32.85,32.87,119059.0,32.4424,32.5013,32.2363,32.256,119059.0
2023-09-21 09:40:00,32.87,32.9,32.76,32.77,176704.0,32.256,32.2854,32.148,32.1578,176704.0
2023-09-21 09:45:00,32.77,32.88,32.76,32.83,119152.0,32.1578,32.2658,32.148,32.2167,119152.0
2023-09-21 09:50:00,32.83,32.88,32.79,32.87,124637.0,32.2167,32.2658,32.1775,32.256,124637.0
2023-09-21 09:55:00,32.87,32.87,32.81,32.83,96108.0,32.256,32.256,32.1971,32.2167,96108.0
2023-09-21 10:00:00,32.83,32.86,32.76,32.77,96030.0,32.2167,32.2462,32.148,32.1578,96030.0
2023-09-21 10:05:00,32.76,32.84,32.75,32.83,138436.0,32.148,32.2265,32.1382,32.2167,138436.0
2023-09-21 10:10:00,32.83,32.9,32.81,32.9,54662.0,32.2167,32.2854,32.1971,32.2854,54662.0
2023-09-21 10:15:00,32.9,33.0,32.89,32.97,111143.0,32.2854,32.3835,32.2756,32.3541,111143.0
2023-09-21 10:20:00,32.97,33.04,32.96,32.97,67116.0,32.3541,32.4228,32.3443,32.3541,67116.0
2023-09-21 10:25:00,32.98,32.99,32.91,32.92,92657.0,32.3639,32.3737,32.2952,32.305,92657.0
2023-09-21 10:30:00,32.93,32.94,32.89,32.91,44232.0,32.3149,32.3247,32.2756,32.2952,44232.0
2023-09-21 10:35:00,32.91,32.91,32.83,32.87,82850.0,32.2952,32.2952,32.2167,32.256,82850.0
2023-09-21 10:40:00,32.87,32.92,32.86,32.9,46460.0,32.256,32.305,32.2462,32.2854,46460.0
2023-09-21 10:45:00,32.9,32.94,32.87,32.94,60496.0,32.2854,32.3247,32.256,32.3247,60496.0
2023-09-21 10:50:00,32.94,32.94,32.88,32.94,375767.0,32.3247,32.3247,32.2658,32.3247,375767.0
2023-09-21 10:55:00,32.94,32.94,32.9,32.94,57002.0,32.3247,32.3247,32.2854,32.3247,57002.0
2023-09-21 11:00:00,32.94,32.99,32.94,32.98,55606.0,32.3247,32.3737,32.3247,32.3639,55606.0
2023-09-21 11:05:00,32.98,33.06,32.98,33.04,70037.0,32.3639,32.4424,32.3639,32.4228,70037.0
2023-09-21 11:10:00,33.04,33.13,33.03,33.08,70387.0,32.4228,32.5111,32.413,32.4621,70387.0
2023-09-21 11:15:00,33.09,33.09,33.02,33.04,59256.0,32.4719,32.4719,32.4032,32.4228,59256.0
2023-09-21 11:20:00,33.04,33.12,33.03,33.12,47851.0,32.4228,32.5013,32.413,32.5013,47851.0
2023-09-21 11:25:00,33.12,33.21,33.11,33.2,186734.0,32.5013,32.5896,32.4915,32.5798,186734.0
2023-09-21 11:30:00,33.2,33.4,33.2,33.34,263735.0,32.5798,32.7761,32.5798,32.7172,263735.0
2023-09-21 11:35:00,33.34,33.42,33.31,33.42,132098.0,32.7172,32.7957,32.6878,32.7957,132098.0
2023-09-21 11:40:00,33.42,33.44,33.29,33.29,226825.0,32.7957,32.8153,32.6681,32.6681,226825.0
2023-09-21 11:45:00,33.29,33.29,33.15,33.19,68500.0,32.6681,32.6681,32.5307,32.57,68500.0
2023-09-21 11:50:00,33.18,33.19,33.13,33.16,108646.0,32.5602,32.57,32.5111,32.5406,108646.0
2023-09-21 11:55:00,33.16,33.2,33.16,33.2,72587.0,32.5406,32.5798,32.5406,32.5798,72587.0
2023-09-21 12:00:00,33.2,33.21,33.15,33.16,39688.0,32.5798,32.5896,32.5307,32.5406,39688.0
2023-09-21 12:05:00,33.16,33.17,33.13,33.15,64091.0,32.5406,32.5504,32.5111,32.5307,64091.0
2023-09-21 12:10:00,33.15,33.16,33.12,33.15,47040.0,32.5307,32.5406,32.5013,32.5307,47040.0
2023-09-21 12:15:00,33.16,33.2,33.15,33.16,37135.0,32.5406,32.5798,32.5307,32.5406,37135.0
2023-09-21 12:20:00,33.15,33.16,33.13,33.15,38235.0,32.5307,32.5406,32.5111,32.5307,38235.0
2023-09-21 12:25:00,33.15,33.18,33.14,33.18,43080.0,32.5307,32.5602,32.5209,32.5602,43080.0
2023-09-21 12:30:00,33.18,33.21,33.16,33.2,111014.0,32.5602,32.5896,32.5406,32.5798,111014.0
2023-09-21 12:35:00,33.2,33.2,33.14,33.14,21681.0,32.5798,32.5798,32.5209,32.5209,21681.0
2023-09-21 12:40:00,33.14,33.17,33.12,33.13,40560.0,32.5209,32.5504,32.5013,32.5111,40560.0
2023-09-21 12:45:00,33.13,33.14,33.08,33.09,42636.0,32.5111,32.5209,32.4621,32.4719,42636.0
2023-09-21 12:50:00,33.09,33.09,33.04,33.05,51354.0,32.4719,32.4719,32.4228,32.4326,51354.0
2023-09-21 12:55:00,33.05,33.05,33.02,33.02,32393.0,32.4326,32.4326,32.4032,32.4032,32393.0
2023-09-21 13:00:00,33.02,33.05,33.01,33.04,36663.0,32.4032,32.4326,32.3934,32.4228,36663.0
2023-09-21 13:05:00,33.05,33.1,33.04,33.08,29819.0,32.4326,32.4817,32.4228,32.4621,29819.0
2023-09-21 13:10:00,33.08,33.14,33.07,33.13,60306.0,32.4621,32.5209,32.4522,32.5111,60306.0
2023-09-21 13:15:00,33.13,33.23,33.12,33.22,60705.0,32.5111,32.6092,32.5013,32.5994,60705.0
2023-09-21 13:20:00,33.22,33.23,33.19,33.2,25704.0,32.5994,32.6092,32.57,32.5798,25704.0
2023-09-21 13:25:00,33.2,33.21,33.17,33.19,64653.0,32.5798,32.5896,32.5504,32.57,64653.0
2023-09-21 13:30:00,33.18,33.21,33.14,33.16,56292.0,32.5602,32.5896,32.5209,32.5406,56292.0
2023-09-21 13:35:00,33.16,33.16,33.13,33.14,41778.0,32.5406,32.5406,32.5111,32.5209,41778.0
2023-09-21 13:40:00,33.14,33.15,33.08,33.09,44661.0,32.5209,32.5307,32.4621,32.4719,44661.0
2023-09-21 13:45:00,33.09,33.09,33.07,33.07,26752.0,32.4719,32.4719,32.4522,32.4522,26752.0
2023-09-21 13:50:00,33.08,33.1,33.07,33.09,40363.0,32.4621,32.4817,32.4522,32.4719,40363.0
2023-09-21 13:55:00,33.08,33.08,33.04,33.06,23620.0,32.4621,32.4621,32.4228,32.4424,23620.0
2023-09-21 14:00:00,33.05,33.07,33.04,33.05,36873.0,32.4326,32.4522,32.4228,32.4326,36873.0
2023-09-21 14:05:00,33.05,33.06,33.03,33.03,49285.0,32.4326,32.4424,32.413,32.413,49285.0
2023-09-21 14:10:00,33.03,33.07,33.02,33.04,56096.0,32.413,32.4522,32.4032,32.4228,56096.0
2023-09-21 14:15:00,33.04,33.04,33.02,33.04,67246.0,32.4228,32.4228,32.4032,32.4228,67246.0
2023-09-21 14:20:00,33.04,33.04,32.98,32.99,62741.0,32.4228,32.4228,32.3639,32.3737,62741.0
2023-09-21 14:25:00,33.0,33.0,32.95,32.99,67898.0,32.3835,32.3835,32.3345,32.3737,67898.0
2023-09-21 14:30:00,32.98,33.0,32.94,32.94,74023.0,32.3639,32.3835,32.3247,32.3247,74023.0
2023-09-21 14:35:00,32.95,33.0,32.93,32.98,75549.0,32.3345,32.3835,32.3149,32.3639,75549.0
2023-09-21 14:40:00,32.98,32.99,32.94,32.95,63795.0,32.3639,32.3737,32.3247,32.3345,63795.0
2023-09-21 14:45:00,32.95,32.97,32.93,32.94,67050.0,32.3345,32.3541,32.3149,32.3247,67050.0
2023-09-21 14:50:00,32.94,32.94,32.92,32.94,40319.0,32.3247,32.3247,32.305,32.3247,40319.0
2023-09-21 14:55:00,32.93,32.94,32.91,32.93,53213.0,32.3149,32.3247,32.2952,32.3149,53213.0
2023-09-21 15:00:00,32.92,32.98,32.91,32.96,80398.0,32.305,32.3639,32.2952,32.3443,80398.0
2023-09-21 15:05:00,32.97,32.97,32.93,32.97,69323.0,32.3541,32.3541,32.3149,32.3541,69323.0
2023-09-21 15:10:00,32.97,33.0,32.94,32.94,133829.0,32.3541,32.3835,32.3247,32.3247,133829.0
2023-09-21 15:15:00,32.94,32.94,32.88,32.89,97263.0,32.3247,32.3247,32.2658,32.2756,97263.0
2023-09-21 15:20:00,32.9,32.9,32.87,32.87,89140.0,32.2854,32.2854,32.256,32.256,89140.0
2023-09-21 15:25:00,32.88,32.88,32.85,32.87,113993.0,32.2658,32.2658,32.2363,32.256,113993.0
2023-09-21 15:30:00,32.87,32.91,32.85,32.88,109619.0,32.256,32.2952,32.2363,32.2658,109619.0
2023-09-21 15:35:00,32.87,32.9,32.85,32.85,91379.0,32.256,32.2854,32.2363,32.2363,91379.0
2023-09-21 15:40:00,32.85,32.88,32.81,32.84,225990.0,32.2363,32.2658,32.1971,32.2265,225990.0
2023-09-21 15:45:00,32.84,32.85,32.78,32.78,174535.0,32.2265,32.2363,32.1677,32.1677,174535.0
2023-09-21 15:50:00,32.79,32.83,32.75,32.81,429902.0,32.1775,32.2167,32.1382,32.1971,429902.0
2023-09-21 15:55:00,32.82,32.84,32.69,32.7,1263768.0,32.2069,32.2265,32.0793,32.0891,1263768.0
2023-09-22 09:30:00,33.0,33.38,32.95,33.34,560710.0,32.3835,32.7564,32.3345,32.7172,560710.0
2023-09-22 09:35:00,33.33,33.58,33.33,33.45,401878.0,32.7074,32.9527,32.7074,32.8251,401878.0
2023-09-22 09:40:00,33.46,33.46,32.82,32.82,408004.0,32.835,32.835,32.2069,32.2069,408004.0
2023-09-22 09:45:00,32.81,33.12,32.79,33.12,161058.0,32.1971,32.5013,32.1775,32.5013,161058.0
2023-09-22 09:50:00,33.12,33.16,32.63,32.86,1201302.0,32.5013,32.5406,32.0205,32.2462,1201302.0
2023-09-22 09:55:00,32.86,33.0,32.85,32.96,234445.0,32.2462,32.3835,32.2363,32.3443,234445.0
2023-09-22 10:00:00,32.95,32.96,32.81,32.87,191985.0,32.3345,32.3443,32.1971,32.256,191985.0
2023-09-22 10:05:00,32.86,33.03,32.86,33.01,128916.0,32.2462,32.413,32.2462,32.3934,128916.0
2023-09-22 10:10:00,33.03,33.04,32.89,32.98,136153.0,32.413,32.4228,32.2756,32.3639,136153.0
2023-09-22 10:15:00,32.98,33.01,32.89,32.91,146442.0,32.3639,32.3934,32.2756,32.2952,146442.0
2023-09-22 10:20:00,32.91,32.93,32.67,32.84,629865.0,32.2952,32.3149,32.0597,32.2265,629865.0
2023-09-22 10:25:00,32.85,32.96,32.84,32.94,114347.0,32.2363,32.3443,32.2265,32.3247,114347.0
2023-09-22 10:30:00,32.95,33.04,32.91,33.04,135777.0,32.3345,32.4228,32.2952,32.4228,135777.0
2023-09-22 10:35:00,33.03,33.04,32.96,33.01,119368.0,32.413,32.4228,32.3443,32.3934,119368.0
2023-09-22 10:40:00,33.01,33.02,32.9,32.91,77957.0,32.3934,32.4032,32.2854,32.2952,77957.0
2023-09-22 10:45:00,32.91,32.94,32.9,32.92,62417.0,32.2952,32.3247,32.2854,32.305,62417.0
2023-09-22 10:50:00,32.92,32.95,32.86,32.95,75732.0,32.305,32.3345,32.2462,32.3345,75732.0
2023-09-22 10:55:00,32.95,33.03,32.95,33.01,136504.0,32.3345,32.413,32.3345,32.3934,136504.0
2023-09-22 11:00:00,33.0,33.03,32.88,32.9,94047.0,32.3835,32.413,32.2658,32.2854,94047.0
2023-09-22 11:05:00,32.9,32.91,32.84,32.84,69655.0,32.2854,32.2952,32.2265,32.2265,69655.0
2023-09-22 11:10:00,32.84,32.88,32.82,32.87,97063.0,32.2265,32.2658,32.2069,32.256,97063.0
2023-09-22 11:15:00,32.87,32.88,32.82,32.86,78552.0,32.256,32.2658,32.2069,32.2462,78552.0
2023-09-22 11:20:00,32.87,32.9,32.8,32.84,113192.0,32.256,32.2854,32.1873,32.2265,113192.0
2023-09-22 11:25:00,32.83,32.93,32.83,32.9,100144.0,32.2167,32.3149,32.2167,32.2854,100144.0
2023-09-22 11:30:00,32.89,32.91,32.86,32.9,85202.0,32.2756,32.2952,32.2462,32.2854,85202.0
2023-09-22 11:35:00,32.91,32.95,32.9,32.95,46904.0,32.2952,32.3345,32.2854,32.3345,46904.0
2023-09-22 11:40:00,32.94,32.97,32.9,32.93,100943.0,32.3247,32.3541,32.2854,32.3149,100943.0
2023-09-22 11:45:00,32.93,32.94,32.85,32.86,84218.0,32.3149,32.3247,32.2363,32.2462,84218.0
2023-09-22 11:50:00,32.86,32.88,32.8,32.8,61475.0,32.2462,32.2658,32.1873,32.1873,61475.0
2023-09-22 11:55:00,32.8,32.81,32.73,32.73,137269.0,32.1873,32.1971,32.1186,32.1186,137269.0
2023-09-22 12:00:00,32.73,32.73,32.64,32.65,117496.0,32.1186,32.1186,32.0303,32.0401,117496.0
2023-09-22 12:05:00,32.65,32.68,32.62,32.67,120215.0,32.0401,32.0695,32.0106,32.0597,120215.0
2023-09-22 12:10:00,32.68,32.68,32.62,32.62,45912.0,32.0695,32.0695,32.0106,32.0106,45912.0
2023-09-22 12:15:00,32.62,32.72,32.61,32.72,89428.0,32.0106,32.1088,32.0008,32.1088,89428.0
2023-09-22 12:20:00,32.72,32.75,32.7,32.7,93390.0,32.1088,32.1382,32.0891,32.0891,93390.0
2023-09-22 12:25:00,32.7,32.71,32.63,32.64,79287.0,32.0891,32.099,32.0205,32.0303,79287.0
2023-09-22 12:30:00,32.64,32.66,32.62,32.65,45830.0,32.0303,32.0499,32.0106,32.0401,45830.0
2023-09-22 12:35:00,32.65,32.69,32.64,32.66,63941.0,32.0401,32.0793,32.0303,32.0499,63941.0
2023-09-22 12:40:00,32.67,32.69,32.64,32.64,75038.0,32.0597,32.0793,32.0303,32.0303,75038.0
2023-09-22 12:45:00,32.65,32.65,32.62,32.62,42450.0,32.0401,32.0401,32.0106,32.0106,42450.0
2023-09-22 12:50:00,32.63,32.65,32.6,32.64,83694.0,32.0205,32.0401,31.991,32.0303,83694.0
2023-09-22 12:55:00,32.64,32.66,32.6,32.61,52520.0,32.0303,32.0499,31.991,32.0008,52520.0
2023-09-22 13:00:00,32.61,32.63,32.6,32.63,26438.0,32.0008,32.0205,31.991,32.0205,26438.0
2023-09-22 13:05:00,32.63,32.63,32.59,32.62,83476.0,32.0205,32.0205,31.9812,32.0106,83476.0
2023-09-22 13:10:00,32.62,32.62,32.58,32.6,32518.0,32.0106,32.0106,31.9714,31.991,32518.0
2023-09-22 13:15:00,32.6,32.64,32.59,32.59,79137.0,31.991,32.0303,31.9812,31.9812,79137.0
2023-09-22 13:20:00,32.6,32.6,32.57,32.58,32474.0,31.991,31.991,31.9616,31.9714,32474.0
2023-09-22 13:25:00,32.59,32.63,32.57,32.62,84045.0,31.9812,32.0205,31.9616,32.0106,84045.0
2023-09-22 13:30:00,32.62,32.63,32.59,32.61,40227.0,32.0106,32.0205,31.9812,32.0008,40227.0
2023-09-22 13:35:00,32.61,32.63,32.55,32.57,51297.0,32.0008,32.0205,31.942,31.9616,51297.0
2023-09-22 13:40:00,32.58,32.58,32.54,32.55,38001.0,31.9714,31.9714,31.9321,31.942,38001.0
2023-09-22 13:45:00,32.55,32.59,32.53,32.55,56599.0,31.942,31.9812,31.9223,31.942,56599.0
2023-09-22 13:50:00,32.55,32.6,32.54,32.59,43661.0,31.942,31.991,31.9321,31.9812,43661.0
2023-09-22 13:55:00,32.6,32.64,32.59,32.6,77845.0,31.991,32.0303,31.9812,31.991,77845.0
2023-09-22 14:00:00,32.59,32.61,32.56,32.57,61589.0,31.9812,32.0008,31.9518,31.9616,61589.0
2023-09-22 14:05:00,32.57,32.59,32.56,32.58,31776.0,31.9616,31.9812,31.9518,31.9714,31776.0
2023-09-22 14:10:00,32.58,32.58,32.54,32.57,41937.0,31.9714,31.9714,31.9321,31.9616,41937.0
2023-09-22 14:15:00,32.57,32.58,32.53,32.54,41794.0,31.9616,31.9714,31.9223,31.9321,41794.0
2023-09-22 14:20:00,32.53,32.57,32.53,32.55,34488.0,31.9223,31.9616,31.9223,31.942,34488.0
2023-09-22 14:25:00,32.56,32.59,32.55,32.55,61308.0,31.9518,31.9812,31.942,31.942,61308.0
2023-09-22 14:30:00,32.55,32.59,32.54,32.58,63287.0,31.942,31.9812,31.9321,31.9714,63287.0
2023-09-22 14:35:00,32.58,32.59,32.53,32.54,45346.0,31.9714,31.9812,31.9223,31.9321,45346.0
2023-09-22 14:40:00,32.54,32.56,32.52,32.54,91111.0,31.9321,31.9518,31.9125,31.9321,91111.0
2023-09-22 14:45:00,32.53,32.56,32.53,32.54,24839.0,31.9223,31.9518,31.9223,31.9321,24839.0
2023-09-22 14:50:00,32.55,32.55,32.51,32.52,46531.0,31.942,31.942,31.9027,31.9125,46531.0
2023-09-22 14:55:00,32.53,32.54,32.5,32.52,59867.0,31.9223,31.9321,31.8929,31.9125,59867.0
2023-09-22 15:00:00,32.51,32.61,32.5,32.55,61428.0,31.9027,32.0008,31.8929,31.942,61428.0
2023-09-22 15:05:00,32.55,32.62,32.54,32.61,66382.0,31.942,32.0106,31.9321,32.0008,66382.0
2023-09-22 15:10:00,32.61,32.61,32.57,32.59,44287.0,32.0008,32.0008,31.9616,31.9812,44287.0
2023-09-22 15:15:00,32.59,32.62,32.58,32.6,56274.0,31.9812,32.0106,31.9714,31.991,56274.0
2023-09-22 15:20:00,32.61,32.72,32.59,32.72,112914.0,32.0008,32.1088,31.9812,32.1088,112914.0
2023-09-22 15:25:00,32.72,32.78,32.71,32.73,232437.0,32.1088,32.1677,32.099,32.1186,232437.0
2023-09-22 15:30:00,32.73,32.77,32.68,32.68,230528.0,32.1186,32.1578,32.0695,32.0695,230528.0
2023-09-22 15:35:00,32.67,32.68,32.64,32.67,128326.0,32.0597,32.0695,32.0303,32.0597,128326.0
2023-09-22 15:40:00,32.66,32.7,32.64,32.65,261492.0,32.0499,32.0891,32.0303,32.0401,261492.0
2023-09-22 15:45:00,32.64,32.66,32.57,32.62,287605.0,32.0303,32.0499,31.9616,32.0106,287605.0
2023-09-22 15:50:00,32.61,32.62,32.52,32.59,400756.0,32.0008,32.0106,31.9125,31.9812,400756.0
2023-09-22 15:55:00,32.59,32.65,32.55,32.59,647973.0,31.9812,32.0401,31.942,31.9812,647973.0
2023-09-25 09:30:00,32.38,32.49,32.36,32.36,176420.0,31.7751,31.8831,31.7555,31.7555,176420.0
2023-09-25 09:35:00,32.38,32.43,32.26,32.33,51294.0,31.7751,31.8242,31.6574,31.7261,51294.0
2023-09-25 09:40:00,32.33,32.43,32.32,32.41,77103.0,31.7261,31.8242,31.7162,31.8046,77103.0
2023-09-25 09:45:00,32.42,32.42,32.33,32.4,59541.0,31.8144,31.8144,31.7261,31.7948,59541.0
2023-09-25 09:50:00,32.4,32.52,32.39,32.51,73336.0,31.7948,31.9125,31.7849,31.9027,73336.0
2023-09-25 09:55:00,32.51,32.58,32.49,32.58,69742.0,31.9027,31.9714,31.8831,31.9714,69742.0
2023-09-25 10:00:00,32.58,32.58,32.48,32.5,72952.0,31.9714,31.9714,31.8733,31.8929,72952.0
2023-09-25 10:05:00,32.5,32.58,32.48,32.57,70751.0,31.8929,31.9714,31.8733,31.9616,70751.0
2023-09-25 10:10:00,32.57,32.64,32.56,32.64,65611.0,31.9616,32.0303,31.9518,32.0303,65611.0
2023-09-25 10:15:00,32.64,32.75,32.63,32.68,141552.0,32.0303,32.1382,32.0205,32.0695,141552.0
2023-09-25 10:20:00,32.67,32.69,32.63,32.66,161488.0,32.0597,32.0793,32.0205,32.0499,161488.0
2023-09-25 10:25:00,32.66,32.7,32.62,32.69,83796.0,32.0499,32.0891,32.0106,32.0793,83796.0
2023-09-25 10:30:00,32.68,32.79,32.66,32.79,54133.0,32.0695,32.1775,32.0499,32.1775,54133.0
2023-09-25 10:35:00,32.79,32.82,32.76,32.82,39795.0,32.1775,32.2069,32.148,32.2069,39795.0
2023-09-25 10:40:00,32.82,32.88,32.81,32.85,122641.0,32.2069,32.2658,32.1971,32.2363,122641.0
2023-09-25 10:45:00,32.85,32.88,32.84,32.84,109017.0,32.2363,32.2658,32.2265,32.2265,109017.0
2023-09-25 10:50:00,32.84,32.85,32.77,32.79,118721.0,32.2265,32.2363,32.1578,32.1775,118721.0
2023-09-25 10:55:00,32.8,32.8,32.76,32.78,42339.0,32.1873,32.1873,32.148,32.1677,42339.0
2023-09-25 11:00:00,32.78,32.81,32.73,32.81,46890.0,32.1677,32.1971,32.1186,32.1971,46890.0
2023-09-25 11:05:00,32.81,32.92,32.81,32.91,76297.0,32.1971,32.305,32.1971,32.2952,76297.0
2023-09-25 11:10:00,32.92,32.94,32.86,32.86,43491.0,32.305,32.3247,32.2462,32.2462,43491.0
2023-09-25 11:15:00,32.87,32.98,32.85,32.97,78880.0,32.256,32.3639,32.2363,32.3541,78880.0
2023-09-25 11:20:00,32.96,32.98,32.93,32.95,80023.0,32.3443,32.3639,32.3149,32.3345,80023.0
2023-09-25 11:25:00,32.95,32.95,32.86,32.86,70838.0,32.3345,32.3345,32.2462,32.2462,70838.0
2023-09-25 11:30:00,32.86,32.89,32.84,32.88,53148.0,32.2462,32.2756,32.2265,32.2658,53148.0
2023-09-25 11:35:00,32.89,32.91,32.87,32.88,48352.0,32.2756,32.2952,32.256,32.2658,48352.0
2023-09-25 11:40:00,32.88,32.96,32.86,32.96,46217.0,32.2658,32.3443,32.2462,32.3443,46217.0
2023-09-25 11:45:00,32.96,32.97,32.91,32.91,21462.0,32.3443,32.3541,32.2952,32.2952,21462.0
2023-09-25 11:50:00,32.93,32.94,32.91,32.93,19674.0,32.3149,32.3247,32.2952,32.3149,19674.0
2023-09-25 11:55:00,32.93,32.95,32.89,32.91,64714.0,32.3149,32.3345,32.2756,32.2952,64714.0
2023-09-25 12:00:00,32.92,32.95,32.91,32.93,45590.0,32.305,32.3345,32.2952,32.3149,45590.0
2023-09-25 12:05:00,32.93,33.0,32.93,33.0,33854.0,32.3149,32.3835,32.3149,32.3835,33854.0
2023-09-25 12:10:00,33.0,33.01,32.97,32.98,161351.0,32.3835,32.3934,32.3541,32.3639,161351.0
2023-09-25 12:15:00,32.98,33.02,32.97,33.02,119164.0,32.3639,32.4032,32.3541,32.4032,119164.0
2023-09-25 12:20:00,33.02,33.08,32.99,33.08,84316.0,32.4032,32.4621,32.3737,32.4621,84316.0
2023-09-25 12:25:00,33.08,33.09,33.07,33.09,24277.0,32.4621,32.4719,32.4522,32.4719,24277.0
2023-09-25 12:30:00,33.09,33.13,33.08,33.12,36732.0,32.4719,32.5111,32.4621,32.5013,36732.0
2023-09-25 12:35:00,33.12,33.12,33.11,33.12,38530.0,32.5013,32.5013,32.4915,32.5013,38530.0
2023-09-25 12:40:00,33.13,33.15,33.12,33.14,41703.0,32.5111,32.5307,32.5013,32.5209,41703.0
2023-09-25 12:45:00,33.14,33.15,33.08,33.09,81243.0,32.5209,32.5307,32.4621,32.4719,81243.0
2023-09-25 12:50:00,33.09,33.09,33.04,33.08,49919.0,32.4719,32.4719,32.4228,32.4621,49919.0
2023-09-25 12:55:00,33.08,33.09,33.03,33.05,116493.0,32.4621,32.4719,32.413,32.4326,116493.0
2023-09-25 13:00:00,33.05,33.09,33.04,33.08,15951.0,32.4326,32.4719,32.4228,32.4621,15951.0
2023-09-25 13:05:00,33.08,33.16,33.08,33.16,33916.0,32.4621,32.5406,32.4621,32.5406,33916.0
2023-09-25 13:10:00,33.16,33.19,33.15,33.16,31633.0,32.5406,32.57,32.5307,32.5406,31633.0
2023-09-25 13:15:00,33.16,33.17,33.07,33.09,49882.0,32.5406,32.5504,32.4522,32.4719,49882.0
2023-09-25 13:20:00,33.09,33.12,33.05,33.06,40490.0,32.4719,32.5013,32.4326,32.4424,40490.0
2023-09-25 13:25:00,33.06,33.06,33.0,33.04,63318.0,32.4424,32.4424,32.3835,32.4228,63318.0
2023-09-25 13:30:00,33.04,33.04,33.01,33.04,16947.0,32.4228,32.4228,32.3934,32.4228,16947.0
2023-09-25 13:35:00,33.04,33.04,33.01,33.04,26901.0,32.4228,32.4228,32.3934,32.4228,26901.0
2023-09-25 13:40:00,33.03,33.05,33.0,33.02,47711.0,32.413,32.4326,32.3835,32.4032,47711.0
2023-09-25 13:45:00,33.02,33.04,32.99,33.01,43322.0,32.4032,32.4228,32.3737,32.3934,43322.0
2023-09-25 13:50:00,33.02,33.04,33.0,33.03,31694.0,32.4032,32.4228,32.3835,32.413,31694.0
2023-09-25 13:55:00,33.03,33.09,33.03,33.07,40080.0,32.413,32.4719,32.413,32.4522,40080.0
2023-09-25 14:00:00,33.07,33.09,33.05,33.08,37194.0,32.4522,32.4719,32.4326,32.4621,37194.0
2023-09-25 14:05:00,33.08,33.09,33.07,33.08,25936.0,32.4621,32.4719,32.4522,32.4621,25936.0
2023-09-25 14:10:00,33.07,33.09,33.03,33.03,54387.0,32.4522,32.4719,32.413,32.413,54387.0
2023-09-25 14:15:00,33.03,33.04,32.98,33.0,29080.0,32.413,32.4228,32.3639,32.3835,29080.0
2023-09-25 14:20:00,33.01,33.01,32.95,32.97,49281.0,32.3934,32.3934,32.3345,32.3541,49281.0
2023-09-25 14:25:00,32.98,33.01,32.96,32.96,49059.0,32.3639,32.3934,32.3443,32.3443,49059.0
2023-09-25 14:30:00,32.96,33.02,32.96,33.01,80236.0,32.3443,32.4032,32.3443,32.3934,80236.0
2023-09-25 14:35:00,33.01,33.08,33.01,33.02,43002.0,32.3934,32.4621,32.3934,32.4032,43002.0
2023-09-25 14:40:00,33.02,33.07,33.01,33.03,45260.0,32.4032,32.4522,32.3934,32.413,45260.0
2023-09-25 14:45:00,33.02,33.06,33.02,33.05,56872.0,32.4032,32.4424,32.4032,32.4326,56872.0
2023-09-25 14:50:00,33.05,33.07,33.03,33.04,58781.0,32.4326,32.4522,32.413,32.4228,58781.0
2023-09-25 14:55:00,33.03,33.04,32.97,32.98,80970.0,32.413,32.4228,32.3541,32.3639,80970.0
2023-09-25 15:00:00,32.97,32.98,32.87,32.9,64843.0,32.3541,32.3639,32.256,32.2854,64843.0
2023-09-25 15:05:00,32.9,32.92,32.89,32.9,58598.0,32.2854,32.305,32.2756,32.2854,58598.0
2023-09-25 15:10:00,32.9,32.95,32.87,32.95,108968.0,32.2854,32.3345,32.256,32.3345,108968.0
2023-09-25 15:15:00,32.94,33.06,32.94,33.06,102395.0,32.3247,32.4424,32.3247,32.4424,102395.0
2023-09-25 15:20:00,33.07,33.09,33.01,33.02,67163.0,32.4522,32.4719,32.3934,32.4032,67163.0
2023-09-25 15:25:00,33.01,33.02,32.94,32.98,60370.0,32.3934,32.4032,32.3247,32.3639,60370.0
2023-09-25 15:30:00,32.97,33.03,32.95,32.99,97520.0,32.3541,32.413,32.3345,32.3737,97520.0
2023-09-25 15:35:00,32.98,33.02,32.96,33.01,90416.0,32.3639,32.4032,32.3443,32.3934,90416.0
2023-09-25 15:40:00,33.01,33.02,32.98,33.02,72452.0,32.3934,32.4032,32.3639,32.4032,72452.0
2023-09-25 15:45:00,33.02,33.05,33.01,33.05,134191.0,32.4032,32.4326,32.3934,32.4326,134191.0
2023-09-25 15:50:00,33.04,33.1,33.0,33.01,257653.0,32.4228,32.4817,32.3835,32.3934,257653.0
2023-09-25 15:55:00,33.01,33.09,33.0,33.06,391396.0,32.3934,32.4719,32.3835,32.4424,391396.0
2023-09-26 09:30:00,32.61,32.79,32.55,32.72,165703.0,32.0008,32.1775,31.942,32.1088,165703.0
2023-09-26 09:35:00,32.72,32.85,32.71,32.83,86970.0,32.1088,32.2363,32.099,32.2167,86970.0
2023-09-26 09:40:00,32.83,33.01,32.82,33.01,116820.0,32.2167,32.3934,32.2069,32.3934,116820.0
2023-09-26 09:45:00,33.0,33.01,32.81,32.84,70795.0,32.3835,32.3934,32.1971,32.2265,70795.0
2023-09-26 09:50:00,32.83,32.83,32.72,32.77,63392.0,32.2167,32.2167,32.1088,32.1578,63392.0
2023-09-26 09:55:00,32.77,32.79,32.71,32.76,60462.0,32.1578,32.1775,32.099,32.148,60462.0
2023-09-26 10:00:00,32.77,32.77,32.68,32.7,132375.0,32.1578,32.1578,32.0695,32.0891,132375.0
2023-09-26 10:05:00,32.69,32.75,32.64,32.67,84257.0,32.0793,32.1382,32.0303,32.0597,84257.0
2023-09-26 10:10:00,32.66,32.67,32.54,32.54,46973.0,32.0499,32.0597,31.9321,31.9321,46973.0
2023-09-26 10:15:00,32.55,32.55,32.44,32.5,140359.0,31.942,31.942,31.834,31.8929,140359.0
2023-09-26 10:20:00,32.5,32.6,32.5,32.59,116708.0,31.8929,31.991,31.8929,31.9812,116708.0
2023-09-26 10:25:00,32.6,32.68,32.58,32.66,116155.0,31.991,32.0695,31.9714,32.0499,116155.0
2023-09-26 10:30:00,32.65,32.66,32.52,32.57,137612.0,32.0401,32.0499,31.9125,31.9616,137612.0
2023-09-26 10:35:00,32.56,32.62,32.53,32.59,69869.0,31.9518,32.0106,31.9223,31.9812,69869.0
2023-09-26 10:40:00,32.6,32.65,32.58,32.65,51150.0,31.991,32.0401,31.9714,32.0401,51150.0
2023-09-26 10:45:00,32.65,32.66,32.57,32.59,48464.0,32.0401,32.0499,31.9616,31.9812,48464.0
2023-09-26 10:50:00,32.59,32.6,32.56,32.57,47754.0,31.9812,31.991,31.9518,31.9616,47754.0
2023-09-26 10:55:00,32.58,32.66,32.56,32.66,56326.0,31.9714,32.0499,31.9518,32.0499,56326.0
2023-09-26 11:00:00,32.66,32.73,32.65,32.69,83571.0,32.0499,32.1186,32.0401,32.0793,83571.0
2023-09-26 11:05:00,32.67,32.68,32.64,32.65,38442.0,32.0597,32.0695,32.0303,32.0401,38442.0
2023-09-26 11:10:00,32.64,32.64,32.59,32.63,79179.0,32.0303,32.0303,31.9812,32.0205,79179.0
2023-09-26 11:15:00,32.63,32.67,32.6,32.66,92111.0,32.0205,32.0597,31.991,32.0499,92111.0
2023-09-26 11:20:00,32.66,32.66,32.62,32.63,23188.0,32.0499,32.0499,32.0106,32.0205,23188.0
2023-09-26 11:25:00,32.63,32.63,32.54,32.55,29585.0,32.0205,32.0205,31.9321,31.942,29585.0
2023-09-26 11:30:00,32.55,32.59,32.51,32.59,167048.0,31.942,31.9812,31.9027,31.9812,167048.0
2023-09-26 11:35:00,32.58,32.61,32.54,32.61,40851.0,31.9714,32.0008,31.9321,32.0008,40851.0
2023-09-26 11:40:00,32.61,32.61,32.56,32.57,38701.0,32.0008,32.0008,31.9518,31.9616,38701.0
2023-09-26 11:45:00,32.57,32.6,32.53,32.55,66596.0,31.9616,31.991,31.9223,31.942,66596.0
2023-09-26 11:50:00,32.55,32.62,32.54,32.61,43273.0,31.942,32.0106,31.9321,32.0008,43273.0
2023-09-26 11:55:00,32.61,32.64,32.6,32.64,22790.0,32.0008,32.0303,31.991,32.0303,22790.0
2023-09-26 12:00:00,32.64,32.67,32.61,32.63,21434.0,32.0303,32.0597,32.0008,32.0205,21434.0
2023-09-26 12:05:00,32.63,32.67,32.6,32.66,25683.0,32.0205,32.0597,31.991,32.0499,25683.0
2023-09-26 12:10:00,32.67,32.67,32.63,32.63,29173.0,32.0597,32.0597,32.0205,32.0205,29173.0
2023-09-26 12:15:00,32.63,32.67,32.61,32.62,33159.0,32.0205,32.0597,32.0008,32.0106,33159.0
2023-09-26 12:20:00,32.62,32.7,32.62,32.7,39447.0,32.0106,32.0891,32.0106,32.0891,39447.0
2023-09-26 12:25:00,32.7,32.71,32.68,32.69,33136.0,32.0891,32.099,32.0695,32.0793,33136.0
2023-09-26 12:30:00,32.68,32.73,32.68,32.7,96718.0,32.0695,32.1186,32.0695,32.0891,96718.0
2023-09-26 12:35:00,32.7,32.73,32.69,32.72,44782.0,32.0891,32.1186,32.0793,32.1088,44782.0
2023-09-26 12:40:00,32.72,32.73,32.67,32.68,17889.0,32.1088,32.1186,32.0597,32.0695,17889.0
2023-09-26 12:45:00,32.69,32.69,32.66,32.68,29291.0,32.0793,32.0793,32.0499,32.0695,29291.0
2023-09-26 12:50:00,32.68,32.69,32.63,32.63,61522.0,32.0695,32.0793,32.0205,32.0205,61522.0
2023-09-26 12:55:00,32.63,32.64,32.6,32.62,21671.0,32.0205,32.0303,31.991,32.0106,21671.0
2023-09-26 13:00:00,32.62,32.65,32.56,32.63,77394.0,32.0106,32.0401,31.9518,32.0205,77394.0
2023-09-26 13:05:00,32.62,32.65,32.55,32.65,97377.0,32.0106,32.0401,31.942,32.0401,97377.0
2023-09-26 13:10:00,32.64,32.65,32.6,32.61,26096.0,32.0303,32.0401,31.991,32.0008,26096.0
2023-09-26 13:15:00,32.61,32.62,32.52,32.52,39044.0,32.0008,32.0106,31.9125,31.9125,39044.0
2023-09-26 13:20:00,32.52,32.54,32.46,32.48,92829.0,31.9125,31.9321,31.8536,31.8733,92829.0
2023-09-26 13:25:00,32.48,32.48,32.41,32.44,106462.0,31.8733,31.8733,31.8046,31.834,106462.0
2023-09-26 13:30:00,32.43,32.45,32.4,32.41,50354.0,31.8242,31.8438,31.7948,31.8046,50354.0
2023-09-26 13:35:00,32.41,32.42,32.35,32.36,59718.0,31.8046,31.8144,31.7457,31.7555,59718.0
2023-09-26 13:40:00,32.35,32.36,32.32,32.34,38593.0,31.7457,31.7555,31.7162,31.7359,38593.0
2023-09-26 13:45:00,32.34,32.38,32.33,32.37,45740.0,31.7359,31.7751,31.7261,31.7653,45740.0
2023-09-26 13:50:00,32.37,32.42,32.36,32.38,93968.0,31.7653,31.8144,31.7555,31.7751,93968.0
2023-09-26 13:55:00,32.38,32.42,32.37,32.41,39103.0,31.7751,31.8144,31.7653,31.8046,39103.0
2023-09-26 14:00:00,32.4,32.4,32.3,32.33,66830.0,31.7948,31.7948,31.6966,31.7261,66830.0
2023-09-26 14:05:00,32.32,32.35,32.3,32.3,31029.0,31.7162,31.7457,31.6966,31.6966,31029.0
2023-09-26 14:10:00,32.3,32.32,32.24,32.27,70598.0,31.6966,31.7162,31.6377,31.6672,70598.0
2023-09-26 14:15:00,32.27,32.29,32.21,32.21,85101.0,31.6672,31.6868,31.6083,31.6083,85101.0
2023-09-26 14:20:00,32.21,32.31,32.21,32.27,120204.0,31.6083,31.7064,31.6083,31.6672,120204.0
2023-09-26 14:25:00,32.28,32.3,32.26,32.27,59641.0,31.677,31.6966,31.6574,31.6672,59641.0
2023-09-26 14:30:00,32.27,32.31,32.26,32.28,46636.0,31.6672,31.7064,31.6574,31.677,46636.0
2023-09-26 14:35:00,32.28,32.29,32.25,32.27,29961.0,31.677,31.6868,31.6476,31.6672,29961.0
2023-09-26 14:40:00,32.27,32.28,32.24,32.25,39024.0,31.6672,31.677,31.6377,31.6476,39024.0
2023-09-26 14:45:00,32.25,32.29,32.23,32.28,88431.0,31.6476,31.6868,31.6279,31.677,88431.0
2023-09-26 14:50:00,32.28,32.28,32.24,32.25,51367.0,31.677,31.677,31.6377,31.6476,51367.0
2023-09-26 14:55:00,32.25,32.27,32.24,32.27,28890.0,31.6476,31.6672,31.6377,31.6672,28890.0
2023-09-26 15:00:00,32.27,32.31,32.26,32.28,47583.0,31.6672,31.7064,31.6574,31.677,47583.0
2023-09-26 15:05:00,32.29,32.34,32.28,32.32,74519.0,31.6868,31.7359,31.677,31.7162,74519.0
2023-09-26 15:10:00,32.32,32.33,32.29,32.3,50226.0,31.7162,31.7261,31.6868,31.6966,50226.0
2023-09-26 15:15:00,32.3,32.31,32.24,32.25,89093.0,31.6966,31.7064,31.6377,31.6476,89093.0
2023-09-26 15:20:00,32.24,32.25,32.23,32.23,51053.0,31.6377,31.6476,31.6279,31.6279,51053.0
2023-09-26 15:25:00,32.24,32.25,32.21,32.23,82034.0,31.6377,31.6476,31.6083,31.6279,82034.0
2023-09-26 15:30:00,32.23,32.27,32.22,32.23,63611.0,31.6279,31.6672,31.6181,31.6279,63611.0
2023-09-26 15:35:00,32.23,32.28,32.23,32.27,73514.0,31.6279,31.677,31.6279,31.6672,73514.0
2023-09-26 15:40:00,32.27,32.33,32.27,32.33,126535.0,31.6672,31.7261,31.6672,31.7261,126535.0
2023-09-26 15:45:00,32.32,32.33,32.28,32.29,126401.0,31.7162,31.7261,31.677,31.6868,126401.0
2023-09-26 15:50:00,32.28,32.32,32.24,32.29,262300.0,31.677,31.7162,31.6377,31.6868,262300.0
2023-09-26 15:55:00,32.29,32.3,32.25,32.26,484666.0,31.6868,31.6966,31.6476,31.6574,484666.0
2023-09-27 09:30:00,32.41,32.54,32.39,32.53,165066.0,31.8046,31.9321,31.7849,31.9223,165066.0
2023-09-27 09:35:00,32.53,32.55,32.36,32.38,86276.0,31.9223,31.942,31.7555,31.7751,86276.0
2023-09-27 09:40:00,32.37,32.39,32.25,32.34,101031.0,31.7653,31.7849,31.6476,31.7359,101031.0
2023-09-27 09:45:00,32.34,32.37,32.21,32.22,94051.0,31.7359,31.7653,31.6083,31.6181,94051.0
2023-09-27 09:50:00,32.22,32.42,32.22,32.41,76300.0,31.6181,31.8144,31.6181,31.8046,76300.0
2023-09-27 09:55:00,32.41,32.47,32.37,32.43,55970.0,31.8046,31.8634,31.7653,31.8242,55970.0
2023-09-27 10:00:00,32.42,32.43,32.29,32.38,57671.0,31.8144,31.8242,31.6868,31.7751,57671.0
2023-09-27 10:05:00,32.38,32.39,32.34,32.35,35000.0,31.7751,31.7849,31.7359,31.7457,35000.0
2023-09-27 10:10:00,32.36,32.38,32.31,32.34,48708.0,31.7555,31.7751,31.7064,31.7359,48708.0
2023-09-27 10:15:00,32.34,32.36,32.3,32.31,62315.0,31.7359,31.7555,31.6966,31.7064,62315.0
2023-09-27 10:20:00,32.31,32.42,32.3,32.41,87259.0,31.7064,31.8144,31.6966,31.8046,87259.0
2023-09-27 10:25:00,32.42,32.44,32.36,32.38,36313.0,31.8144,31.834,31.7555,31.7751,36313.0
2023-09-27 10:30:00,32.38,32.38,32.32,32.36,28964.0,31.7751,31.7751,31.7162,31.7555,28964.0
2023-09-27 10:35:00,32.37,32.4,32.35,32.38,35878.0,31.7653,31.7948,31.7457,31.7751,35878.0
2023-09-27 10:40:00,32.38,32.41,32.36,32.39,32181.0,31.7751,31.8046,31.7555,31.7849,32181.0
2023-09-27 10:45:00,32.39,32.5,32.37,32.48,211387.0,31.7849,31.8929,31.7653,31.8733,211387.0
2023-09-27 10:50:00,32.48,32.49,32.36,32.38,181950.0,31.8733,31.8831,31.7555,31.7751,181950.0
2023-09-27 10:55:00,32.39,32.43,32.38,32.39,41542.0,31.7849,31.8242,31.7751,31.7849,41542.0
2023-09-27 11:00:00,32.39,32.47,32.36,32.42,37780.0,31.7849,31.8634,31.7555,31.8144,37780.0
2023-09-27 11:05:00,32.42,32.47,32.37,32.45,75180.0,31.8144,31.8634,31.7653,31.8438,75180.0
2023-09-27 11:10:00,32.44,32.45,32.4,32.43,33056.0,31.834,31.8438,31.7948,31.8242,33056.0
2023-09-27 11:15:00,32.43,32.46,32.41,32.45,41034.0,31.8242,31.8536,31.8046,31.8438,41034.0
2023-09-27 11:20:00,32.46,32.48,32.39,32.41,52216.0,31.8536,31.8733,31.7849,31.8046,52216.0
2023-09-27 11:25:00,32.41,32.45,32.41,32.44,38261.0,31.8046,31.8438,31.8046,31.834,38261.0
2023-09-27 11:30:00,32.44,32.5,32.43,32.5,65045.0,31.834,31.8929,31.8242,31.8929,65045.0
2023-09-27 11:35:00,32.5,32.54,32.49,32.53,84796.0,31.8929,31.9321,31.8831,31.9223,84796.0
2023-09-27 11:40:00,32.54,32.54,32.44,32.45,62805.0,31.9321,31.9321,31.834,31.8438,62805.0
2023-09-27 11:45:00,32.45,32.45,32.36,32.39,54800.0,31.8438,31.8438,31.7555,31.7849,54800.0
2023-09-27 11:50:00,32.39,32.42,32.37,32.41,32671.0,31.7849,31.8144,31.7653,31.8046,32671.0
2023-09-27 11:55:00,32.41,32.44,32.38,32.39,46174.0,31.8046,31.834,31.7751,31.7849,46174.0
2023-09-27 12:00:00,32.39,32.4,32.33,32.34,45617.0,31.7849,31.7948,31.7261,31.7359,45617.0
2023-09-27 12:05:00,32.34,32.34,32.21,32.22,108597.0,31.7359,31.7359,31.6083,31.6181,108597.0
2023-09-27 12:10:00,32.22,32.27,32.21,32.26,50326.0,31.6181,31.6672,31.6083,31.6574,50326.0
2023-09-27 12:15:00,32.26,32.26,32.2,32.23,45265.0,31.6574,31.6574,31.5985,31.6279,45265.0
2023-09-27 12:20:00,32.23,32.24,32.12,32.12,62400.0,31.6279,31.6377,31.52,31.52,62400.0
2023-09-27 12:25:00,32.13,32.14,32.06,32.09,59303.0,31.5298,31.5396,31.4611,31.4905,59303.0
2023-09-27 12:30:00,32.09,32.12,32.08,32.1,50679.0,31.4905,31.52,31.4807,31.5004,50679.0
2023-09-27 12:35:00,32.09,32.15,32.07,32.11,105731.0,31.4905,31.5494,31.4709,31.5102,105731.0
2023-09-27 12:40:00,32.11,32.21,32.09,32.2,160267.0,31.5102,31.6083,31.4905,31.5985,160267.0
2023-09-27 12:45:00,32.21,32.29,32.21,32.23,111434.0,31.6083,31.6868,31.6083,31.6279,111434.0
2023-09-27 12:50:00,32.23,32.23,32.18,32.19,30681.0,31.6279,31.6279,31.5789,31.5887,30681.0
2023-09-27 12:55:00,32.18,32.19,32.12,32.13,39209.0,31.5789,31.5887,31.52,31.5298,39209.0
2023-09-27 13:00:00,32.13,32.18,32.13,32.16,24677.0,31.5298,31.5789,31.5298,31.5592,24677.0
2023-09-27 13:05:00,32.16,32.2,32.14,32.17,30296.0,31.5592,31.5985,31.5396,31.5691,30296.0
2023-09-27 13:10:00,32.16,32.18,32.12,32.13,43674.0,31.5592,31.5789,31.52,31.5298,43674.0
2023-09-27 13:15:00,32.13,32.14,32.1,32.13,57665.0,31.5298,31.5396,31.5004,31.5298,57665.0
2023-09-27 13:20:00,32.13,32.13,32.02,32.02,77403.0,31.5298,31.5298,31.4219,31.4219,77403.0
2023-09-27 13:25:00,32.02,32.03,31.97,32.0,125669.0,31.4219,31.4317,31.3728,31.4022,125669.0
2023-09-27 13:30:00,32.0,32.08,31.98,32.07,66137.0,31.4022,31.4807,31.3826,31.4709,66137.0
2023-09-27 13:35:00,32.07,32.08,32.02,32.03,38828.0,31.4709,31.4807,31.4219,31.4317,38828.0
2023-09-27 13:40:00,32.02,32.06,31.99,32.06,46782.0,31.4219,31.4611,31.3924,31.4611,46782.0
2023-09-27 13:45:00,32.06,32.09,32.03,32.04,51865.0,31.4611,31.4905,31.4317,31.4415,51865.0
2023-09-27 13:50:00,32.04,32.1,32.03,32.07,85381.0,31.4415,31.5004,31.4317,31.4709,85381.0
2023-09-27 13:55:00,32.08,32.13,32.03,32.13,138624.0,31.4807,31.5298,31.4317,31.5298,138624.0
2023-09-27 14:00:00,32.13,32.15,32.08,32.09,100748.0,31.5298,31.5494,31.4807,31.4905,100748.0
2023-09-27 14:05:00,32.1,32.14,32.04,32.04,50561.0,31.5004,31.5396,31.4415,31.4415,50561.0
2023-09-27 14:10:00,32.04,32.07,32.03,32.07,54294.0,31.4415,31.4709,31.4317,31.4709,54294.0
2023-09-27 14:15:00,32.07,32.09,32.05,32.05,98973.0,31.4709,31.4905,31.4513,31.4513,98973.0
2023-09-27 14:20:00,32.05,32.07,32.03,32.05,66909.0,31.4513,31.4709,31.4317,31.4513,66909.0
2023-09-27 14:25:00,32.05,32.09,32.02,32.08,125626.0,31.4513,31.4905,31.4219,31.4807,125626.0
2023-09-27 14:30:00,32.08,32.17,32.07,32.17,146608.0,31.4807,31.5691,31.4709,31.5691,146608.0
2023-09-27 14:35:00,32.18,32.24,32.17,32.23,74606.0,31.5789,31.6377,31.5691,31.6279,74606.0
2023-09-27 14:40:00,32.23,32.28,32.19,32.26,60271.0,31.6279,31.677,31.5887,31.6574,60271.0
2023-09-27 14:45:00,32.26,32.27,32.21,32.22,43784.0,31.6574,31.6672,31.6083,31.6181,43784.0
2023-09-27 14:50:00,32.22,32.26,32.21,32.26,40420.0,31.6181,31.6574,31.6083,31.6574,40420.0
2023-09-27 14:55:00,32.25,32.29,32.23,32.25,45105.0,31.6476,31.6868,31.6279,31.6476,45105.0
2023-09-27 15:00:00,32.24,32.34,32.23,32.34,111369.0,31.6377,31.7359,31.6279,31.7359,111369.0
2023-09-27 15:05:00,32.34,32.42,32.34,32.39,53312.0,31.7359,31.8144,31.7359,31.7849,53312.0
2023-09-27 15:10:00,32.38,32.42,32.34,32.35,56598.0,31.7751,31.8144,31.7359,31.7457,56598.0
2023-09-27 15:15:00,32.35,32.38,32.32,32.36,53428.0,31.7457,31.7751,31.7162,31.7555,53428.0
2023-09-27 15:20:00,32.36,32.41,32.36,32.38,49210.0,31.7555,31.8046,31.7555,31.7751,49210.0
2023-09-27 15:25:00,32.37,32.42,32.36,32.39,65950.0,31.7653,31.8144,31.7555,31.7849,65950.0
2023-09-27 15:30:00,32.39,32.39,32.32,32.37,99991.0,31.7849,31.7849,31.7162,31.7653,99991.0
2023-09-27 15:35:00,32.38,32.38,32.31,32.36,80029.0,31.7751,31.7751,31.7064,31.7555,80029.0
2023-09-27 15:40:00,32.36,32.36,32.25,32.3,132976.0,31.7555,31.7555,31.6476,31.6966,132976.0
2023-09-27 15:45:00,32.3,32.33,32.26,32.33,132236.0,31.6966,31.7261,31.6574,31.7261,132236.0
2023-09-27 15:50:00,32.33,32.4,32.31,32.34,204051.0,31.7261,31.7948,31.7064,31.7359,204051.0
2023-09-27 15:55:00,32.35,32.36,32.31,32.36,369054.0,31.7457,31.7555,31.7064,31.7555,369054.0
2023-09-28 09:30:00,32.29,32.64,32.24,32.6,211439.0,31.6868,32.0303,31.6377,31.991,211439.0
2023-09-28 09:35:00,32.59,32.62,32.36,32.37,100191.0,31.9812,32.0106,31.7555,31.7653,100191.0
2023-09-28 09:40:00,32.38,32.41,32.18,32.19,140126.0,31.7751,31.8046,31.5789,31.5887,140126.0
2023-09-28 09:45:00,32.2,32.29,32.12,32.13,179923.0,31.5985,31.6868,31.52,31.5298,179923.0
2023-09-28 09:50:00,32.14,32.34,32.14,32.33,161953.0,31.5396,31.7359,31.5396,31.7261,161953.0
2023-09-28 09:55:00,32.32,32.39,32.31,32.36,123047.0,31.7162,31.7849,31.7064,31.7555,123047.0
2023-09-28 10:00:00,32.37,32.41,32.33,32.38,101325.0,31.7653,31.8046,31.7261,31.7751,101325.0
2023-09-28 10:05:00,32.38,32.39,32.27,32.29,81369.0,31.7751,31.7849,31.6672,31.6868,81369.0
2023-09-28 10:10:00,32.28,32.33,32.23,32.25,76857.0,31.677,31.7261,31.6279,31.6476,76857.0
2023-09-28 10:15:00,32.25,32.28,32.17,32.21,83148.0,31.6476,31.677,31.5691,31.6083,83148.0
2023-09-28 10:20:00,32.22,32.26,32.12,32.14,111949.0,31.6181,31.6574,31.52,31.5396,111949.0
2023-09-28 10:25:00,32.14,32.2,32.12,32.18,70761.0,31.5396,31.5985,31.52,31.5789,70761.0
2023-09-28 10:30:00,32.18,32.18,32.07,32.13,48202.0,31.5789,31.5789,31.4709,31.5298,48202.0
2023-09-28 10:35:00,32.13,32.25,32.13,32.23,41512.0,31.5298,31.6476,31.5298,31.6279,41512.0
2023-09-28 10:40:00,32.23,32.63,32.19,32.63,631013.0,31.6279,32.0205,31.5887,32.0205,631013.0
2023-09-28 10:45:00,32.63,32.74,32.44,32.59,553817.0,32.0205,32.1284,31.834,31.9812,553817.0
2023-09-28 10:50:00,32.59,32.64,32.5,32.63,267091.0,31.9812,32.0303,31.8929,32.0205,267091.0
2023-09-28 10:55:00,32.63,32.63,32.49,32.57,238184.0,32.0205,32.0205,31.8831,31.9616,238184.0
2023-09-28 11:00:00,32.57,32.61,32.53,32.55,137723.0,31.9616,32.0008,31.9223,31.942,137723.0
2023-09-28 11:05:00,32.54,32.69,32.53,32.67,73408.0,31.9321,32.0793,31.9223,32.0597,73408.0
2023-09-28 11:10:00,32.67,32.76,32.65,32.7,211717.0,32.0597,32.148,32.0401,32.0891,211717.0
2023-09-28 11:15:00,32.7,32.7,32.57,32.6,98848.0,32.0891,32.0891,31.9616,31.991,98848.0
2023-09-28 11:20:00,32.6,32.84,32.59,32.84,156647.0,31.991,32.2265,31.9812,32.2265,156647.0
2023-09-28 11:25:00,32.84,32.92,32.81,32.92,196903.0,32.2265,32.305,32.1971,32.305,196903.0
2023-09-28 11:30:00,32.91,33.06,32.91,33.01,298519.0,32.2952,32.4424,32.2952,32.3934,298519.0
2023-09-28 11:35:00,33.0,33.08,33.0,33.02,80328.0,32.3835,32.4621,32.3835,32.4032,80328.0
2023-09-28 11:40:00,33.02,33.16,33.02,33.14,142185.0,32.4032,32.5406,32.4032,32.5209,142185.0
2023-09-28 11:45:00,33.14,33.14,33.04,33.12,155594.0,32.5209,32.5209,32.4228,32.5013,155594.0
2023-09-28 11:50:00,33.12,33.15,33.1,33.12,83180.0,32.5013,32.5307,32.4817,32.5013,83180.0
2023-09-28 11:55:00,33.13,33.17,33.1,33.15,98981.0,32.5111,32.5504,32.4817,32.5307,98981.0
2023-09-28 12:00:00,33.15,33.2,33.14,33.18,171277.0,32.5307,32.5798,32.5209,32.5602,171277.0
2023-09-28 12:05:00,33.19,33.2,33.1,33.16,111742.0,32.57,32.5798,32.4817,32.5406,111742.0
2023-09-28 12:10:00,33.16,33.18,33.11,33.16,60563.0,32.5406,32.5602,32.4915,32.5406,60563.0
2023-09-28 12:15:00,33.17,33.26,33.16,33.25,143382.0,32.5504,32.6387,32.5406,32.6289,143382.0
2023-09-28 12:20:00,33.24,33.25,33.17,33.18,54150.0,32.6191,32.6289,32.5504,32.5602,54150.0
2023-09-28 12:25:00,33.19,33.3,33.18,33.29,82468.0,32.57,32.6779,32.5602,32.6681,82468.0
2023-09-28 12:30:00,33.29,33.32,33.23,33.28,123923.0,32.6681,32.6976,32.6092,32.6583,123923.0
2023-09-28 12:35:00,33.27,33.33,33.27,33.32,80663.0,32.6485,32.7074,32.6485,32.6976,80663.0
2023-09-28 12:40:00,33.32,33.39,33.31,33.39,71974.0,32.6976,32.7663,32.6878,32.7663,71974.0
2023-09-28 12:45:00,33.39,33.39,33.29,33.3,105496.0,32.7663,32.7663,32.6681,32.6779,105496.0
2023-09-28 12:50:00,33.3,33.37,33.27,33.28,257938.0,32.6779,32.7466,32.6485,32.6583,257938.0
2023-09-28 12:55:00,33.27,33.3,33.2,33.26,95105.0,32.6485,32.6779,32.5798,32.6387,95105.0
2023-09-28 13:00:00,33.27,33.29,33.22,33.23,66988.0,32.6485,32.6681,32.5994,32.6092,66988.0
2023-09-28 13:05:00,33.23,33.29,33.22,33.29,42546.0,32.6092,32.6681,32.5994,32.6681,42546.0
2023-09-28 13:10:00,33.29,33.29,33.23,33.23,46042.0,32.6681,32.6681,32.6092,32.6092,46042.0
2023-09-28 13:15:00,33.24,33.24,33.17,33.19,62035.0,32.6191,32.6191,32.5504,32.57,62035.0
2023-09-28 13:20:00,33.19,33.25,33.17,33.25,73435.0,32.57,32.6289,32.5504,32.6289,73435.0
2023-09-28 13:25:00,33.25,33.25,33.17,33.17,73414.0,32.6289,32.6289,32.5504,32.5504,73414.0
2023-09-28 13:30:00,33.17,33.17,33.01,33.01,140733.0,32.5504,32.5504,32.3934,32.3934,140733.0
2023-09-28 13:35:00,33.01,33.09,33.0,33.07,65475.0,32.3934,32.4719,32.3835,32.4522,65475.0
2023-09-28 13:40:00,33.07,33.1,33.03,33.09,55276.0,32.4522,32.4817,32.413,32.4719,55276.0
2023-09-28 13:45:00,33.09,33.14,33.06,33.14,47620.0,32.4719,32.5209,32.4424,32.5209,47620.0
2023-09-28 13:50:00,33.13,33.16,33.08,33.11,36819.0,32.5111,32.5406,32.4621,32.4915,36819.0
2023-09-28 13:55:00,33.11,33.14,33.09,33.13,35253.0,32.4915,32.5209,32.4719,32.5111,35253.0
2023-09-28 14:00:00,33.13,33.17,33.12,33.16,38055.0,32.5111,32.5504,32.5013,32.5406,38055.0
2023-09-28 14:05:00,33.16,33.22,33.15,33.22,51204.0,32.5406,32.5994,32.5307,32.5994,51204.0
2023-09-28 14:10:00,33.22,33.25,33.18,33.25,39564.0,32.5994,32.6289,32.5602,32.6289,39564.0
2023-09-28 14:15:00,33.25,33.29,33.25,33.27,47779.0,32.6289,32.6681,32.6289,32.6485,47779.0
2023-09-28 14:20:00,33.27,33.28,33.2,33.2,53231.0,32.6485,32.6583,32.5798,32.5798,53231.0
2023-09-28 14:25:00,33.19,33.24,33.17,33.21,77874.0,32.57,32.6191,32.5504,32.5896,77874.0
2023-09-28 14:30:00,33.22,33.29,33.2,33.2,93327.0,32.5994,32.6681,32.5798,32.5798,93327.0
2023-09-28 14:35:00,33.19,33.2,33.08,33.17,53168.0,32.57,32.5798,32.4621,32.5504,53168.0
2023-09-28 14:40:00,33.16,33.22,33.15,33.19,67147.0,32.5406,32.5994,32.5307,32.57,67147.0
2023-09-28 14:45:00,33.18,33.21,33.17,33.18,43938.0,32.5602,32.5896,32.5504,32.5602,43938.0
2023-09-28 14:50:00,33.19,33.22,33.16,33.18,60097.0,32.57,32.5994,32.5406,32.5602,60097.0
2023-09-28 14:55:00,33.18,33.25,33.17,33.25,51027.0,32.5602,32.6289,32.5504,32.6289,51027.0
2023-09-28 15:00:00,33.25,33.26,33.22,33.25,108347.0,32.6289,32.6387,32.5994,32.6289,108347.0
2023-09-28 15:05:00,33.25,33.26,33.22,33.25,47845.0,32.6289,32.6387,32.5994,32.6289,47845.0
2023-09-28 15:10:00,33.26,33.34,33.25,33.34,111678.0,32.6387,32.7172,32.6289,32.7172,111678.0
2023-09-28 15:15:00,33.34,33.38,33.33,33.34,72678.0,32.7172,32.7564,32.7074,32.7172,72678.0
2023-09-28 15:20:00,33.34,33.39,33.33,33.39,68390.0,32.7172,32.7663,32.7074,32.7663,68390.0
2023-09-28 15:25:00,33.39,33.4,33.36,33.37,93255.0,32.7663,32.7761,32.7368,32.7466,93255.0
2023-09-28 15:30:00,33.37,33.37,33.25,33.26,112360.0,32.7466,32.7466,32.6289,32.6387,112360.0
2023-09-28 15:35:00,33.26,33.26,33.15,33.15,166279.0,32.6387,32.6387,32.5307,32.5307,166279.0
2023-09-28 15:40:00,33.15,33.18,33.14,33.18,210698.0,32.5307,32.5602,32.5209,32.5602,210698.0
2023-09-28 15:45:00,33.17,33.18,33.09,33.1,230049.0,32.5504,32.5602,32.4719,32.4817,230049.0
2023-09-28 15:50:00,33.1,33.19,33.09,33.14,339692.0,32.4817,32.57,32.4719,32.5209,339692.0
2023-09-28 15:55:00,33.13,33.18,33.12,33.17,628035.0,32.5111,32.5602,32.5013,32.5504,628035.0
2023-09-29 09:30:00,33.31,33.38,33.17,33.2,248739.0,32.6878,32.7564,32.5504,32.5798,248739.0
2023-09-29 09:35:00,33.2,33.23,33.05,33.19,119770.0,32.5798,32.6092,32.4326,32.57,119770.0
2023-09-29 09:40:00,33.2,33.22,33.04,33.12,138789.0,32.5798,32.5994,32.4228,32.5013,138789.0
2023-09-29 09:45:00,33.11,33.2,33.07,33.16,179064.0,32.4915,32.5798,32.4522,32.5406,179064.0
2023-09-29 09:50:00,33.15,33.21,33.09,33.21,156201.0,32.5307,32.5896,32.4719,32.5896,156201.0
2023-09-29 09:55:00,33.2,33.31,33.2,33.21,267542.0,32.5798,32.6878,32.5798,32.5896,267542.0
2023-09-29 10:00:00,33.22,33.24,33.07,33.15,390463.0,32.5994,32.6191,32.4522,32.5307,390463.0
2023-09-29 10:05:00,33.16,33.17,32.92,32.93,161148.0,32.5406,32.5504,32.305,32.3149,161148.0
2023-09-29 10:10:00,32.93,32.93,32.78,32.86,230719.0,32.3149,32.3149,32.1677,32.2462,230719.0
2023-09-29 10:15:00,32.86,32.93,32.82,32.93,205623.0,32.2462,32.3149,32.2069,32.3149,205623.0
2023-09-29 10:20:00,32.93,33.03,32.92,32.98,287219.0,32.3149,32.413,32.305,32.3639,287219.0
2023-09-29 10:25:00,32.98,33.07,32.87,33.06,176764.0,32.3639,32.4522,32.256,32.4424,176764.0
2023-09-29 10:30:00,33.06,33.24,33.04,33.23,279645.0,32.4424,32.6191,32.4228,32.6092,279645.0
2023-09-29 10:35:00,33.24,33.33,33.08,33.11,316597.0,32.6191,32.7074,32.4621,32.4915,316597.0
2023-09-29 10:40:00,33.12,33.13,32.98,33.02,189834.0,32.5013,32.5111,32.3639,32.4032,189834.0
2023-09-29 10:45:00,33.02,33.08,33.01,33.06,113885.0,32.4032,32.4621,32.3934,32.4424,113885.0
2023-09-29 10:50:00,33.06,33.09,32.98,33.02,103718.0,32.4424,32.4719,32.3639,32.4032,103718.0
2023-09-29 10:55:00,33.02,33.03,32.93,33.0,125331.0,32.4032,32.413,32.3149,32.3835,125331.0
2023-09-29 11:00:00,33.0,33.01,32.89,32.91,156779.0,32.3835,32.3934,32.2756,32.2952,156779.0
2023-09-29 11:05:00,32.91,33.02,32.89,33.0,100648.0,32.2952,32.4032,32.2756,32.3835,100648.0
2023-09-29 11:10:00,33.0,33.11,32.99,33.09,123177.0,32.3835,32.4915,32.3737,32.4719,123177.0
2023-09-29 11:15:00,33.08,33.14,33.01,33.13,110285.0,32.4621,32.5209,32.3934,32.5111,110285.0
2023-09-29 11:20:00,33.13,33.3,33.12,33.29,95576.0,32.5111,32.6779,32.5013,32.6681,95576.0
2023-09-29 11:25:00,33.29,33.33,33.26,33.3,180402.0,32.6681,32.7074,32.6387,32.6779,180402.0
2023-09-29 11:30:00,33.3,33.39,33.23,33.3,234277.0,32.6779,32.7663,32.6092,32.6779,234277.0
2023-09-29 11:35:00,33.3,33.35,33.16,33.17,81941.0,32.6779,32.727,32.5406,32.5504,81941.0
2023-09-29 11:40:00,33.18,33.24,33.15,33.16,77794.0,32.5602,32.6191,32.5307,32.5406,77794.0
2023-09-29 11:45:00,33.16,33.22,33.15,33.2,70995.0,32.5406,32.5994,32.5307,32.5798,70995.0
2023-09-29 11:50:00,33.2,33.21,33.13,33.18,68702.0,32.5798,32.5896,32.5111,32.5602,68702.0
2023-09-29 11:55:00,33.17,33.27,33.17,33.25,49389.0,32.5504,32.6485,32.5504,32.6289,49389.0
2023-09-29 12:00:00,33.25,33.3,33.22,33.3,40800.0,32.6289,32.6779,32.5994,32.6779,40800.0
2023-09-29 12:05:00,33.3,33.42,33.29,33.38,94344.0,32.6779,32.7957,32.6681,32.7564,94344.0
2023-09-29 12:10:00,33.38,33.39,33.25,33.26,79661.0,32.7564,32.7663,32.6289,32.6387,79661.0
2023-09-29 12:15:00,33.26,33.33,33.24,33.33,75171.0,32.6387,32.7074,32.6191,32.7074,75171.0
2023-09-29 12:20:00,33.33,33.37,33.28,33.28,75900.0,32.7074,32.7466,32.6583,32.6583,75900.0
2023-09-29 12:25:00,33.28,33.32,33.26,33.28,69188.0,32.6583,32.6976,32.6387,32.6583,69188.0
2023-09-29 12:30:00,33.29,33.33,33.21,33.22,58034.0,32.6681,32.7074,32.5896,32.5994,58034.0
2023-09-29 12:35:00,33.22,33.26,33.18,33.2,65502.0,32.5994,32.6387,32.5602,32.5798,65502.0
2023-09-29 12:40:00,33.21,33.25,33.2,33.22,45257.0,32.5896,32.6289,32.5798,32.5994,45257.0
2023-09-29 12:45:00,33.22,33.27,33.18,33.2,54259.0,32.5994,32.6485,32.5602,32.5798,54259.0
2023-09-29 12:50:00,33.2,33.21,33.1,33.11,48612.0,32.5798,32.5896,32.4817,32.4915,48612.0
2023-09-29 12:55:00,33.1,33.15,33.1,33.13,63974.0,32.4817,32.5307,32.4817,32.5111,63974.0
2023-09-29 13:00:00,33.13,33.13,33.0,33.03,78488.0,32.5111,32.5111,32.3835,32.413,78488.0
2023-09-29 13:05:00,33.03,33.04,32.96,32.97,84595.0,32.413,32.4228,32.3443,32.3541,84595.0
2023-09-29 13:10:00,32.96,33.0,32.94,32.98,144901.0,32.3443,32.3835,32.3247,32.3639,144901.0
2023-09-29 13:15:00,32.98,32.99,32.92,32.93,98612.0,32.3639,32.3737,32.305,32.3149,98612.0
2023-09-29 13:20:00,32.94,32.99,32.93,32.96,41175.0,32.3247,32.3737,32.3149,32.3443,41175.0
2023-09-29 13:25:00,32.97,33.03,32.96,33.01,125113.0,32.3541,32.413,32.3443,32.3934,125113.0
2023-09-29 13:30:00,33.02,33.02,32.96,32.97,53814.0,32.4032,32.4032,32.3443,32.3541,53814.0
2023-09-29 13:35:00,32.97,32.98,32.93,32.95,31031.0,32.3541,32.3639,32.3149,32.3345,31031.0
2023-09-29 13:40:00,32.95,32.98,32.92,32.95,74257.0,32.3345,32.3639,32.305,32.3345,74257.0
2023-09-29 13:45:00,32.95,32.97,32.87,32.89,73059.0,32.3345,32.3541,32.256,32.2756,73059.0
2023-09-29 13:50:00,32.89,32.95,32.87,32.9,64604.0,32.2756,32.3345,32.256,32.2854,64604.0
2023-09-29 13:55:00,32.89,32.9,32.8,32.8,98263.0,32.2756,32.2854,32.1873,32.1873,98263.0
2023-09-29 14:00:00,32.8,32.86,32.76,32.84,162025.0,32.1873,32.2462,32.148,32.2265,162025.0
2023-09-29 14:05:00,32.84,32.88,32.81,32.82,66708.0,32.2265,32.2658,32.1971,32.2069,66708.0
2023-09-29 14:10:00,32.81,32.87,32.81,32.84,60656.0,32.1971,32.256,32.1971,32.2265,60656.0
2023-09-29 14:15:00,32.84,32.86,32.82,32.85,48404.0,32.2265,32.2462,32.2069,32.2363,48404.0
2023-09-29 14:20:00,32.85,32.92,32.83,32.92,67327.0,32.2363,32.305,32.2167,32.305,67327.0
2023-09-29 14:25:00,32.91,32.98,32.89,32.89,76050.0,32.2952,32.3639,32.2756,32.2756,76050.0
2023-09-29 14:30:00,32.9,32.91,32.85,32.91,64801.0,32.2854,32.2952,32.2363,32.2952,64801.0
2023-09-29 14:35:00,32.91,32.92,32.87,32.91,59196.0,32.2952,32.305,32.256,32.2952,59196.0
2023-09-29 14:40:00,32.92,33.0,32.91,33.0,71770.0,32.305,32.3835,32.2952,32.3835,71770.0
2023-09-29 14:45:00,32.99,33.0,32.95,32.95,49588.0,32.3737,32.3835,32.3345,32.3345,49588.0
2023-09-29 14:50:00,32.95,33.03,32.94,33.03,90613.0,32.3345,32.413,32.3247,32.413,90613.0
2023-09-29 14:55:00,33.02,33.14,33.02,33.13,173185.0,32.4032,32.5209,32.4032,32.5111,173185.0
2023-09-29 15:00:00,33.14,33.17,33.03,33.04,112825.0,32.5209,32.5504,32.413,32.4228,112825.0
2023-09-29 15:05:00,33.04,33.1,33.04,33.05,82324.0,32.4228,32.4817,32.4228,32.4326,82324.0
2023-09-29 15:10:00,33.05,33.12,33.02,33.08,94612.0,32.4326,32.5013,32.4032,32.4621,94612.0
2023-09-29 15:15:00,33.07,33.11,33.05,33.09,66301.0,32.4522,32.4915,32.4326,32.4719,66301.0
2023-09-29 15:20:00,33.09,33.09,33.03,33.05,66027.0,32.4719,32.4719,32.413,32.4326,66027.0
2023-09-29 15:25:00,33.05,33.08,32.99,33.07,98972.0,32.4326,32.4621,32.3737,32.4522,98972.0
2023-09-29 15:30:00,33.07,33.07,33.0,33.0,269162.0,32.4522,32.4522,32.3835,32.3835,269162.0
2023-09-29 15:35:00,33.01,33.05,32.99,33.03,184352.0,32.3934,32.4326,32.3737,32.413,184352.0
2023-09-29 15:40:00,33.03,33.06,33.01,33.02,161859.0,32.413,32.4424,32.3934,32.4032,161859.0
2023-09-29 15:45:00,33.01,33.06,32.97,33.03,178247.0,32.3934,32.4424,32.3541,32.413,178247.0
2023-09-29 15:50:00,33.04,33.17,33.02,33.08,373626.0,32.4228,32.5504,32.4032,32.4621,373626.0
2023-09-29 15:55:00,33.08,33.1,32.95,32.98,862833.0,32.4621,32.4817,32.3345,32.3639,862833.0
2023-10-02 09:30:00,32.84,33.05,32.7,32.93,247320.0,32.2265,32.4326,32.0891,32.3149,247320.0
2023-10-02 09:35:00,32.98,33.06,32.96,32.98,112691.0,32.3639,32.4424,32.3443,32.3639,112691.0
2023-10-02 09:40:00,32.98,32.99,32.79,32.8,263626.0,32.3639,32.3737,32.1775,32.1873,263626.0
2023-10-02 09:45:00,32.8,32.8,32.68,32.75,92987.0,32.1873,32.1873,32.0695,32.1382,92987.0
2023-10-02 09:50:00,32.76,32.82,32.66,32.82,105535.0,32.148,32.2069,32.0499,32.2069,105535.0
2023-10-02 09:55:00,32.82,32.89,32.79,32.88,57802.0,32.2069,32.2756,32.1775,32.2658,57802.0
2023-10-02 10:00:00,32.87,32.96,32.82,32.93,95445.0,32.256,32.3443,32.2069,32.3149,95445.0
2023-10-02 10:05:00,32.92,32.96,32.89,32.9,75187.0,32.305,32.3443,32.2756,32.2854,75187.0
2023-10-02 10:10:00,32.9,32.97,32.88,32.9,105225.0,32.2854,32.3541,32.2658,32.2854,105225.0
2023-10-02 10:15:00,32.9,33.0,32.9,32.91,76614.0,32.2854,32.3835,32.2854,32.2952,76614.0
2023-10-02 10:20:00,32.91,32.99,32.9,32.98,50965.0,32.2952,32.3737,32.2854,32.3639,50965.0
2023-10-02 10:25:00,32.97,32.98,32.79,32.81,92304.0,32.3541,32.3639,32.1775,32.1971,92304.0
2023-10-02 10:30:00,32.8,32.89,32.78,32.86,66070.0,32.1873,32.2756,32.1677,32.2462,66070.0
2023-10-02 10:35:00,32.86,32.86,32.73,32.77,70175.0,32.2462,32.2462,32.1186,32.1578,70175.0
2023-10-02 10:40:00,32.77,32.8,32.68,32.76,77216.0,32.1578,32.1873,32.0695,32.148,77216.0
2023-10-02 10:45:00,32.77,32.79,32.66,32.68,73819.0,32.1578,32.1775,32.0499,32.0695,73819.0
2023-10-02 10:50:00,32.67,32.69,32.62,32.63,144626.0,32.0597,32.0793,32.0106,32.0205,144626.0
2023-10-02 10:55:00,32.62,32.63,32.5,32.58,119953.0,32.0106,32.0205,31.8929,31.9714,119953.0
2023-10-02 11:00:00,32.57,32.64,32.56,32.56,85631.0,31.9616,32.0303,31.9518,31.9518,85631.0
2023-10-02 11:05:00,32.57,32.61,32.53,32.57,71196.0,31.9616,32.0008,31.9223,31.9616,71196.0
2023-10-02 11:10:00,32.57,32.61,32.55,32.61,57440.0,31.9616,32.0008,31.942,32.0008,57440.0
2023-10-02 11:15:00,32.61,32.66,32.54,32.59,155598.0,32.0008,32.0499,31.9321,31.9812,155598.0
2023-10-02 11:20:00,32.59,32.71,32.58,32.7,116548.0,31.9812,32.099,31.9714,32.0891,116548.0
2023-10-02 11:25:00,32.7,32.71,32.63,32.68,59026.0,32.0891,32.099,32.0205,32.0695,59026.0
2023-10-02 11:30:00,32.68,32.73,32.66,32.72,84918.0,32.0695,32.1186,32.0499,32.1088,84918.0
2023-10-02 11:35:00,32.72,32.72,32.57,32.63,139157.0,32.1088,32.1088,31.9616,32.0205,139157.0
2023-10-02 11:40:00,32.63,32.65,32.6,32.61,74649.0,32.0205,32.0401,31.991,32.0008,74649.0
2023-10-02 11:45:00,32.6,32.62,32.58,32.6,63315.0,31.991,32.0106,31.9714,31.991,63315.0
2023-10-02 11:50:00,32.59,32.61,32.51,32.51,86029.0,31.9812,32.0008,31.9027,31.9027,86029.0
2023-10-02 11:55:00,32.52,32.56,32.5,32.54,64270.0,31.9125,31.9518,31.8929,31.9321,64270.0
2023-10-02 12:00:00,32.54,32.61,32.52,32.6,72076.0,31.9321,32.0008,31.9125,31.991,72076.0
2023-10-02 12:05:00,32.6,32.6,32.51,32.52,53088.0,31.991,31.991,31.9027,31.9125,53088.0
2023-10-02 12:10:00,32.52,32.56,32.51,32.55,46579.0,31.9125,31.9518,31.9027,31.942,46579.0
2023-10-02 12:15:00,32.55,32.58,32.53,32.55,59798.0,31.942,31.9714,31.9223,31.942,59798.0
2023-10-02 12:20:00,32.54,32.56,32.53,32.54,26458.0,31.9321,31.9518,31.9223,31.9321,26458.0
2023-10-02 12:25:00,32.54,32.58,32.51,32.55,42180.0,31.9321,31.9714,31.9027,31.942,42180.0
2023-10-02 12:30:00,32.54,32.54,32.5,32.53,53276.0,31.9321,31.9321,31.8929,31.9223,53276.0
2023-10-02 12:35:00,32.52,32.55,32.47,32.51,79750.0,31.9125,31.942,31.8634,31.9027,79750.0
2023-10-02 12:40:00,32.5,32.52,32.44,32.45,46425.0,31.8929,31.9125,31.834,31.8438,46425.0
2023-10-02 12:45:00,32.45,32.47,32.36,32.38,70691.0,31.8438,31.8634,31.7555,31.7751,70691.0
2023-10-02 12:50:00,32.38,32.44,32.36,32.41,39102.0,31.7751,31.834,31.7555,31.8046,39102.0
2023-10-02 12:55:00,32.41,32.45,32.41,32.44,39394.0,31.8046,31.8438,31.8046,31.834,39394.0
2023-10-02 13:00:00,32.44,32.48,32.41,32.41,56580.0,31.834,31.8733,31.8046,31.8046,56580.0
2023-10-02 13:05:00,32.42,32.43,32.36,32.38,35465.0,31.8144,31.8242,31.7555,31.7751,35465.0
2023-10-02 13:10:00,32.38,32.38,32.32,32.33,29600.0,31.7751,31.7751,31.7162,31.7261,29600.0
2023-10-02 13:15:00,32.33,32.39,32.32,32.35,38836.0,31.7261,31.7849,31.7162,31.7457,38836.0
2023-10-02 13:20:00,32.36,32.42,32.32,32.34,319166.0,31.7555,31.8144,31.7162,31.7359,319166.0
2023-10-02 13:25:00,32.33,32.48,32.33,32.42,137478.0,31.7261,31.8733,31.7261,31.8144,137478.0
2023-10-02 13:30:00,32.43,32.45,32.31,32.32,48176.0,31.8242,31.8438,31.7064,31.7162,48176.0
2023-10-02 13:35:00,32.32,32.36,32.29,32.29,52942.0,31.7162,31.7555,31.6868,31.6868,52942.0
2023-10-02 13:40:00,32.29,32.35,32.29,32.3,109923.0,31.6868,31.7457,31.6868,31.6966,109923.0
2023-10-02 13:45:00,32.3,32.32,32.27,32.3,59235.0,31.6966,31.7162,31.6672,31.6966,59235.0
2023-10-02 13:50:00,32.3,32.35,32.3,32.34,38898.0,31.6966,31.7457,31.6966,31.7359,38898.0
2023-10-02 13:55:00,32.34,32.35,32.27,32.3,66097.0,31.7359,31.7457,31.6672,31.6966,66097.0
2023-10-02 14:00:00,32.31,32.32,32.24,32.25,77830.0,31.7064,31.7162,31.6377,31.6476,77830.0
2023-10-02 14:05:00,32.25,32.32,32.24,32.29,61964.0,31.6476,31.7162,31.6377,31.6868,61964.0
2023-10-02 14:10:00,32.29,32.4,32.29,32.35,104783.0,31.6868,31.7948,31.6868,31.7457,104783.0
2023-10-02 14:15:00,32.35,32.36,32.27,32.29,57943.0,31.7457,31.7555,31.6672,31.6868,57943.0
2023-10-02 14:20:00,32.28,32.32,32.26,32.31,66937.0,31.677,31.7162,31.6574,31.7064,66937.0
2023-10-02 14:25:00,32.3,32.3,32.24,32.25,80003.0,31.6966,31.6966,31.6377,31.6476,80003.0
2023-10-02 14:30:00,32.25,32.31,32.24,32.3,61750.0,31.6476,31.7064,31.6377,31.6966,61750.0
2023-10-02 14:35:00,32.3,32.32,32.23,32.24,77493.0,31.6966,31.7162,31.6279,31.6377,77493.0
2023-10-02 14:40:00,32.23,32.24,32.2,32.2,43512.0,31.6279,31.6377,31.5985,31.5985,43512.0
2023-10-02 14:45:00,32.2,32.24,32.18,32.23,59858.0,31.5985,31.6377,31.5789,31.6279,59858.0
2023-10-02 14:50:00,32.23,32.27,32.21,32.23,59944.0,31.6279,31.6672,31.6083,31.6279,59944.0
2023-10-02 14:55:00,32.23,32.25,32.2,32.24,39526.0,31.6279,31.6476,31.5985,31.6377,39526.0
2023-10-02 15:00:00,32.23,32.25,32.15,32.16,61298.0,31.6279,31.6476,31.5494,31.5592,61298.0
2023-10-02 15:05:00,32.16,32.26,32.15,32.24,79748.0,31.5592,31.6574,31.5494,31.6377,79748.0
2023-10-02 15:10:00,32.23,32.29,32.22,32.23,97826.0,31.6279,31.6868,31.6181,31.6279,97826.0
2023-10-02 15:15:00,32.23,32.28,32.23,32.25,69370.0,31.6279,31.677,31.6279,31.6476,69370.0
2023-10-02 15:20:00,32.24,32.34,32.24,32.33,83256.0,31.6377,31.7359,31.6377,31.7261,83256.0
2023-10-02 15:25:00,32.32,32.34,32.28,32.3,94003.0,31.7162,31.7359,31.677,31.6966,94003.0
2023-10-02 15:30:00,32.3,32.34,32.29,32.32,75998.0,31.6966,31.7359,31.6868,31.7162,75998.0
2023-10-02 15:35:00,32.33,32.36,32.29,32.34,103263.0,31.7261,31.7555,31.6868,31.7359,103263.0
2023-10-02 15:40:00,32.34,32.37,32.32,32.33,120879.0,31.7359,31.7653,31.7162,31.7261,120879.0
2023-10-02 15:45:00,32.33,32.37,32.3,32.34,170465.0,31.7261,31.7653,31.6966,31.7359,170465.0
2023-10-02 15:50:00,32.34,32.4,32.31,32.4,288419.0,31.7359,31.7948,31.7064,31.7948,288419.0
2023-10-02 15:55:00,32.4,32.5,32.39,32.48,721802.0,31.7948,31.8929,31.7849,31.8733,721802.0
2023-10-03 09:30:00,32.05,32.19,31.88,31.99,385780.0,31.4513,31.5887,31.2845,31.3924,385780.0
2023-10-03 09:35:00,31.99,32.01,31.71,31.74,235441.0,31.3924,31.412,31.1176,31.1471,235441.0
2023-10-03 09:40:00,31.73,31.97,31.62,31.91,312200.0,31.1373,31.3728,31.0293,31.3139,312200.0
2023-10-03 09:45:00,31.91,31.99,31.79,31.99,168853.0,31.3139,31.3924,31.1961,31.3924,168853.0
2023-10-03 09:50:00,31.99,32.06,31.85,31.96,186449.0,31.3924,31.4611,31.255,31.363,186449.0
2023-10-03 09:55:00,31.95,31.99,31.89,31.97,93891.0,31.3532,31.3924,31.2943,31.3728,93891.0
2023-10-03 10:00:00,31.96,31.97,31.82,31.84,169817.0,31.363,31.3728,31.2256,31.2452,169817.0
2023-10-03 10:05:00,31.83,31.83,31.63,31.68,174222.0,31.2354,31.2354,31.0391,31.0882,174222.0
2023-10-03 10:10:00,31.67,31.82,31.67,31.68,83757.0,31.0784,31.2256,31.0784,31.0882,83757.0
2023-10-03 10:15:00,31.67,31.68,31.55,31.59,165182.0,31.0784,31.0882,30.9606,30.9999,165182.0
2023-10-03 10:20:00,31.59,31.66,31.56,31.63,122099.0,30.9999,31.0686,30.9704,31.0391,122099.0
2023-10-03 10:25:00,31.63,31.75,31.59,31.61,203020.0,31.0391,31.1569,30.9999,31.0195,203020.0
2023-10-03 10:30:00,31.6,31.63,31.56,31.59,79636.0,31.0097,31.0391,30.9704,30.9999,79636.0
2023-10-03 10:35:00,31.59,31.65,31.51,31.52,78410.0,30.9999,31.0588,30.9214,30.9312,78410.0
2023-10-03 10:40:00,31.52,31.56,31.48,31.5,107397.0,30.9312,30.9704,30.8919,30.9116,107397.0
2023-10-03 10:45:00,31.5,31.51,31.38,31.39,179044.0,30.9116,30.9214,30.7938,30.8036,179044.0
2023-10-03 10:50:00,31.4,31.42,31.34,31.41,118233.0,30.8134,30.8331,30.7546,30.8232,118233.0
2023-10-03 10:55:00,31.41,31.46,31.38,31.43,78802.0,30.8232,30.8723,30.7938,30.8429,78802.0
2023-10-03 11:00:00,31.43,31.46,31.36,31.38,105313.0,30.8429,30.8723,30.7742,30.7938,105313.0
2023-10-03 11:05:00,31.38,31.54,31.37,31.5,115206.0,30.7938,30.9508,30.784,30.9116,115206.0
2023-10-03 11:10:00,31.5,31.51,31.45,31.5,90772.0,30.9116,30.9214,30.8625,30.9116,90772.0
2023-10-03 11:15:00,31.49,31.64,31.49,31.62,144887.0,30.9018,31.049,30.9018,31.0293,144887.0
2023-10-03 11:20:00,31.62,31.67,31.57,31.6,118569.0,31.0293,31.0784,30.9803,31.0097,118569.0
2023-10-03 11:25:00,31.59,31.6,31.54,31.6,106434.0,30.9999,31.0097,30.9508,31.0097,106434.0
2023-10-03 11:30:00,31.6,31.64,31.54,31.54,147539.0,31.0097,31.049,30.9508,30.9508,147539.0
2023-10-03 11:35:00,31.54,31.57,31.5,31.55,84897.0,30.9508,30.9803,30.9116,30.9606,84897.0
2023-10-03 11:40:00,31.55,31.63,31.55,31.58,143102.0,30.9606,31.0391,30.9606,30.9901,143102.0
2023-10-03 11:45:00,31.57,31.57,31.48,31.5,85420.0,30.9803,30.9803,30.8919,30.9116,85420.0
2023-10-03 11:50:00,31.49,31.52,31.45,31.5,50834.0,30.9018,30.9312,30.8625,30.9116,50834.0
2023-10-03 11:55:00,31.5,31.51,31.47,31.5,44198.0,30.9116,30.9214,30.8821,30.9116,44198.0
2023-10-03 12:00:00,31.51,31.68,31.49,31.64,318971.0,30.9214,31.0882,30.9018,31.049,318971.0
2023-10-03 12:05:00,31.63,31.64,31.56,31.57,116808.0,31.0391,31.049,30.9704,30.9803,116808.0
2023-10-03 12:10:00,31.58,31.61,31.52,31.61,103952.0,30.9901,31.0195,30.9312,31.0195,103952.0
2023-10-03 12:15:00,31.61,31.61,31.54,31.6,62775.0,31.0195,31.0195,30.9508,31.0097,62775.0
2023-10-03 12:20:00,31.6,31.6,31.56,31.6,33748.0,31.0097,31.0097,30.9704,31.0097,33748.0
2023-10-03 12:25:00,31.6,31.65,31.57,31.64,85767.0,31.0097,31.0588,30.9803,31.049,85767.0
2023-10-03 12:30:00,31.65,31.68,31.61,31.63,59786.0,31.0588,31.0882,31.0195,31.0391,59786.0
2023-10-03 12:35:00,31.63,31.64,31.57,31.64,94489.0,31.0391,31.049,30.9803,31.049,94489.0
2023-10-03 12:40:00,31.63,31.67,31.55,31.57,116540.0,31.0391,31.0784,30.9606,30.9803,116540.0
2023-10-03 12:45:00,31.57,31.58,31.55,31.57,41234.0,30.9803,30.9901,30.9606,30.9803,41234.0
2023-10-03 12:50:00,31.57,31.59,31.53,31.56,28796.0,30.9803,30.9999,30.941,30.9704,28796.0
2023-10-03 12:55:00,31.56,31.6,31.53,31.57,57990.0,30.9704,31.0097,30.941,30.9803,57990.0
2023-10-03 13:00:00,31.57,31.64,31.57,31.6,74090.0,30.9803,31.049,30.9803,31.0097,74090.0
2023-10-03 13:05:00,31.6,31.61,31.54,31.56,72783.0,31.0097,31.0195,30.9508,30.9704,72783.0
2023-10-03 13:10:00,31.57,31.58,31.54,31.55,23915.0,30.9803,30.9901,30.9508,30.9606,23915.0
2023-10-03 13:15:00,31.55,31.55,31.51,31.51,108036.0,30.9606,30.9606,30.9214,30.9214,108036.0
2023-10-03 13:20:00,31.51,31.55,31.49,31.54,43490.0,30.9214,30.9606,30.9018,30.9508,43490.0
2023-10-03 13:25:00,31.54,31.54,31.47,31.5,49018.0,30.9508,30.9508,30.8821,30.9116,49018.0
2023-10-03 13:30:00,31.49,31.51,31.45,31.46,25058.0,30.9018,30.9214,30.8625,30.8723,25058.0
2023-10-03 13:35:00,31.46,31.47,31.41,31.43,81502.0,30.8723,30.8821,30.8232,30.8429,81502.0
2023-10-03 13:40:00,31.43,31.46,31.42,31.45,38866.0,30.8429,30.8723,30.8331,30.8625,38866.0
2023-10-03 13:45:00,31.45,31.45,31.38,31.38,46205.0,30.8625,30.8625,30.7938,30.7938,46205.0
2023-10-03 13:50:00,31.39,31.45,31.38,31.44,45766.0,30.8036,30.8625,30.7938,30.8527,45766.0
2023-10-03 13:55:00,31.44,31.45,31.38,31.44,107198.0,30.8527,30.8625,30.7938,30.8527,107198.0
2023-10-03 14:00:00,31.45,31.47,31.43,31.43,90765.0,30.8625,30.8821,30.8429,30.8429,90765.0
2023-10-03 14:05:00,31.43,31.44,31.38,31.42,104954.0,30.8429,30.8527,30.7938,30.8331,104954.0
2023-10-03 14:10:00,31.43,31.45,31.42,31.44,87538.0,30.8429,30.8625,30.8331,30.8527,87538.0
2023-10-03 14:15:00,31.44,31.44,31.37,31.4,100641.0,30.8527,30.8527,30.784,30.8134,100641.0
2023-10-03 14:20:00,31.39,31.41,31.37,31.4,100230.0,30.8036,30.8232,30.784,30.8134,100230.0
2023-10-03 14:25:00,31.4,31.43,31.35,31.36,88461.0,30.8134,30.8429,30.7644,30.7742,88461.0
2023-10-03 14:30:00,31.36,31.39,31.34,31.35,144584.0,30.7742,30.8036,30.7546,30.7644,144584.0
2023-10-03 14:35:00,31.35,31.42,31.34,31.42,215445.0,30.7644,30.8331,30.7546,30.8331,215445.0
2023-10-03 14:40:00,31.42,31.42,31.37,31.4,73424.0,30.8331,30.8331,30.784,30.8134,73424.0
2023-10-03 14:45:00,31.4,31.41,31.34,31.37,140055.0,30.8134,30.8232,30.7546,30.784,140055.0
2023-10-03 14:50:00,31.38,31.42,31.34,31.41,227939.0,30.7938,30.8331,30.7546,30.8232,227939.0
2023-10-03 14:55:00,31.4,31.41,31.36,31.4,72268.0,30.8134,30.8232,30.7742,30.8134,72268.0
2023-10-03 15:00:00,31.39,31.42,31.34,31.39,83909.0,30.8036,30.8331,30.7546,30.8036,83909.0
2023-10-03 15:05:00,31.38,31.39,31.31,31.36,137798.0,30.7938,30.8036,30.7251,30.7742,137798.0
2023-10-03 15:10:00,31.36,31.36,31.33,31.36,63083.0,30.7742,30.7742,30.7447,30.7742,63083.0
2023-10-03 15:15:00,31.36,31.45,31.35,31.44,140693.0,30.7742,30.8625,30.7644,30.8527,140693.0
2023-10-03 15:20:00,31.44,31.48,31.4,31.45,261038.0,30.8527,30.8919,30.8134,30.8625,261038.0
2023-10-03 15:25:00,31.45,31.45,31.38,31.38,100798.0,30.8625,30.8625,30.7938,30.7938,100798.0
2023-10-03 15:30:00,31.39,31.41,31.36,31.39,192498.0,30.8036,30.8232,30.7742,30.8036,192498.0
2023-10-03 15:35:00,31.38,31.43,31.37,31.39,133779.0,30.7938,30.8429,30.784,30.8036,133779.0
2023-10-03 15:40:00,31.4,31.48,31.39,31.48,151734.0,30.8134,30.8919,30.8036,30.8919,151734.0
2023-10-03 15:45:00,31.47,31.47,31.41,31.45,184126.0,30.8821,30.8821,30.8232,30.8625,184126.0
2023-10-03 15:50:00,31.44,31.48,31.39,31.39,436711.0,30.8527,30.8919,30.8036,30.8036,436711.0
2023-10-03 15:55:00,31.4,31.43,31.35,31.4,764475.0,30.8134,30.8429,30.7644,30.8134,764475.0
2023-10-04 09:30:00,31.35,31.5,31.22,31.25,194494.0,30.7644,30.9116,30.6368,30.6662,194494.0
2023-10-04 09:35:00,31.24,31.42,31.17,31.4,103508.0,30.6564,30.8331,30.5877,30.8134,103508.0
2023-10-04 09:40:00,31.39,31.42,31.26,31.3,115945.0,30.8036,30.8331,30.676,30.7153,115945.0
2023-10-04 09:45:00,31.3,31.31,31.17,31.23,83556.0,30.7153,30.7251,30.5877,30.6466,83556.0
2023-10-04 09:50:00,31.23,31.31,31.2,31.28,78365.0,30.6466,30.7251,30.6172,30.6957,78365.0
2023-10-04 09:55:00,31.28,31.36,31.23,31.36,112436.0,30.6957,30.7742,30.6466,30.7742,112436.0
2023-10-04 10:00:00,31.35,31.43,31.3,31.32,125911.0,30.7644,30.8429,30.7153,30.7349,125911.0
2023-10-04 10:05:00,31.32,31.4,31.3,31.35,106974.0,30.7349,30.8134,30.7153,30.7644,106974.0
2023-10-04 10:10:00,31.35,31.41,31.32,31.39,71232.0,30.7644,30.8232,30.7349,30.8036,71232.0
2023-10-04 10:15:00,31.38,31.38,31.3,31.33,128407.0,30.7938,30.7938,30.7153,30.7447,128407.0
2023-10-04 10:20:00,31.34,31.36,31.26,31.3,175930.0,30.7546,30.7742,30.676,30.7153,175930.0
2023-10-04 10:25:00,31.3,31.3,31.14,31.15,140498.0,30.7153,30.7153,30.5583,30.5681,140498.0
2023-10-04 10:30:00,31.15,31.3,31.14,31.3,124904.0,30.5681,30.7153,30.5583,30.7153,124904.0
2023-10-04 10:35:00,31.31,31.44,31.29,31.38,187051.0,30.7251,30.8527,30.7055,30.7938,187051.0
2023-10-04 10:40:00,31.37,31.4,31.32,31.34,89335.0,30.784,30.8134,30.7349,30.7546,89335.0
2023-10-04 10:45:00,31.35,31.37,31.19,31.2,46353.0,30.7644,30.784,30.6074,30.6172,46353.0
2023-10-04 10:50:00,31.19,31.26,31.17,31.19,97713.0,30.6074,30.676,30.5877,30.6074,97713.0
2023-10-04 10:55:00,31.2,31.27,31.19,31.26,88770.0,30.6172,30.6859,30.6074,30.676,88770.0
2023-10-04 11:00:00,31.26,31.26,31.2,31.21,62125.0,30.676,30.676,30.6172,30.627,62125.0
2023-10-04 11:05:00,31.21,31.23,31.19,31.21,33272.0,30.627,30.6466,30.6074,30.627,33272.0
2023-10-04 11:10:00,31.21,31.29,31.2,31.27,126496.0,30.627,30.7055,30.6172,30.6859,126496.0
2023-10-04 11:15:00,31.27,31.31,31.14,31.22,488557.0,30.6859,30.7251,30.5583,30.6368,488557.0
2023-10-04 11:20:00,31.22,31.26,31.19,31.24,109490.0,30.6368,30.676,30.6074,30.6564,109490.0
2023-10-04 11:25:00,31.24,31.36,31.23,31.36,69976.0,30.6564,30.7742,30.6466,30.7742,69976.0
2023-10-04 11:30:00,31.35,31.36,31.27,31.29,75274.0,30.7644,30.7742,30.6859,30.7055,75274.0
2023-10-04 11:35:00,31.29,31.33,31.27,31.29,50497.0,30.7055,30.7447,30.6859,30.7055,50497.0
2023-10-04 11:40:00,31.29,31.29,31.18,31.24,152837.0,30.7055,30.7055,30.5975,30.6564,152837.0
2023-10-04 11:45:00,31.23,31.37,31.2,31.3,84054.0,30.6466,30.784,30.6172,30.7153,84054.0
2023-10-04 11:50:00,31.3,31.33,31.26,31.32,42263.0,30.7153,30.7447,30.676,30.7349,42263.0
2023-10-04 11:55:00,31.33,31.36,31.3,31.33,63358.0,30.7447,30.7742,30.7153,30.7447,63358.0
2023-10-04 12:00:00,31.34,31.35,31.29,31.31,50880.0,30.7546,30.7644,30.7055,30.7251,50880.0
2023-10-04 12:05:00,31.31,31.35,31.28,31.3,101348.0,30.7251,30.7644,30.6957,30.7153,101348.0
2023-10-04 12:10:00,31.3,31.35,31.27,31.29,41012.0,30.7153,30.7644,30.6859,30.7055,41012.0
2023-10-04 12:15:00,31.28,31.32,31.24,31.3,94268.0,30.6957,30.7349,30.6564,30.7153,94268.0
2023-10-04 12:20:00,31.29,31.33,31.26,31.26,35290.0,30.7055,30.7447,30.676,30.676,35290.0
2023-10-04 12:25:00,31.27,31.31,31.27,31.3,29366.0,30.6859,30.7251,30.6859,30.7153,29366.0
2023-10-04 12:30:00,31.3,31.31,31.27,31.28,79144.0,30.7153,30.7251,30.6859,30.6957,79144.0
2023-10-04 12:35:00,31.28,31.29,31.23,31.23,82034.0,30.6957,30.7055,30.6466,30.6466,82034.0
2023-10-04 12:40:00,31.23,31.24,31.09,31.09,92652.0,30.6466,30.6564,30.5092,30.5092,92652.0
2023-10-04 12:45:00,31.09,31.14,31.07,31.14,157548.0,30.5092,30.5583,30.4896,30.5583,157548.0
2023-10-04 12:50:00,31.13,31.14,31.1,31.13,63787.0,30.5485,30.5583,30.519,30.5485,63787.0
2023-10-04 12:55:00,31.12,31.14,31.1,31.12,53353.0,30.5387,30.5583,30.519,30.5387,53353.0
2023-10-04 13:00:00,31.12,31.12,30.97,30.98,141404.0,30.5387,30.5387,30.3915,30.4013,141404.0
2023-10-04 13:05:00,30.98,31.03,30.98,31.03,92380.0,30.4013,30.4503,30.4013,30.4503,92380.0
2023-10-04 13:10:00,31.03,31.07,31.0,31.03,161395.0,30.4503,30.4896,30.4209,30.4503,161395.0
2023-10-04 13:15:00,31.03,31.05,31.0,31.0,96237.0,30.4503,30.47,30.4209,30.4209,96237.0
2023-10-04 13:20:00,31.01,31.01,30.89,30.91,122077.0,30.4307,30.4307,30.313,30.3326,122077.0
2023-10-04 13:25:00,30.91,30.91,30.84,30.84,88007.0,30.3326,30.3326,30.2639,30.2639,88007.0
2023-10-04 13:30:00,30.84,30.92,30.83,30.9,59377.0,30.2639,30.3424,30.2541,30.3228,59377.0
2023-10-04 13:35:00,30.9,30.91,30.83,30.84,43252.0,30.3228,30.3326,30.2541,30.2639,43252.0
2023-10-04 13:40:00,30.84,30.84,30.78,30.81,94978.0,30.2639,30.2639,30.205,30.2345,94978.0
2023-10-04 13:45:00,30.82,30.87,30.81,30.86,171932.0,30.2443,30.2933,30.2345,30.2835,171932.0
2023-10-04 13:50:00,30.86,30.88,30.78,30.8,63358.0,30.2835,30.3031,30.205,30.2246,63358.0
2023-10-04 13:55:00,30.79,30.81,30.77,30.77,49832.0,30.2148,30.2345,30.1952,30.1952,49832.0
2023-10-04 14:00:00,30.78,30.8,30.74,30.8,53741.0,30.205,30.2246,30.1658,30.2246,53741.0
2023-10-04 14:05:00,30.81,30.82,30.75,30.77,51829.0,30.2345,30.2443,30.1756,30.1952,51829.0
2023-10-04 14:10:00,30.77,30.81,30.76,30.81,35786.0,30.1952,30.2345,30.1854,30.2345,35786.0
2023-10-04 14:15:00,30.81,30.81,30.72,30.76,121336.0,30.2345,30.2345,30.1461,30.1854,121336.0
2023-10-04 14:20:00,30.77,30.78,30.62,30.64,131162.0,30.1952,30.205,30.048,30.0676,131162.0
2023-10-04 14:25:00,30.64,30.7,30.64,30.67,68517.0,30.0676,30.1265,30.0676,30.0971,68517.0
2023-10-04 14:30:00,30.68,30.73,30.65,30.66,92951.0,30.1069,30.156,30.0774,30.0873,92951.0
2023-10-04 14:35:00,30.66,30.69,30.64,30.68,82875.0,30.0873,30.1167,30.0676,30.1069,82875.0
2023-10-04 14:40:00,30.68,30.68,30.64,30.68,150484.0,30.1069,30.1069,30.0676,30.1069,150484.0
2023-10-04 14:45:00,30.67,30.7,30.66,30.69,86112.0,30.0971,30.1265,30.0873,30.1167,86112.0
2023-10-04 14:50:00,30.69,30.74,30.68,30.74,83792.0,30.1167,30.1658,30.1069,30.1658,83792.0
2023-10-04 14:55:00,30.74,30.77,30.73,30.76,121257.0,30.1658,30.1952,30.156,30.1854,121257.0
2023-10-04 15:00:00,30.76,30.79,30.74,30.75,118014.0,30.1854,30.2148,30.1658,30.1756,118014.0
2023-10-04 15:05:00,30.74,30.8,30.7,30.78,111761.0,30.1658,30.2246,30.1265,30.205,111761.0
2023-10-04 15:10:00,30.78,30.88,30.75,30.87,154798.0,30.205,30.3031,30.1756,30.2933,154798.0
2023-10-04 15:15:00,30.88,30.92,30.84,30.88,190648.0,30.3031,30.3424,30.2639,30.3031,190648.0
2023-10-04 15:20:00,30.89,30.95,30.87,30.95,135180.0,30.313,30.3718,30.2933,30.3718,135180.0
2023-10-04 15:25:00,30.94,30.96,30.9,30.91,151428.0,30.362,30.3817,30.3228,30.3326,151428.0
2023-10-04 15:30:00,30.92,30.94,30.88,30.9,163593.0,30.3424,30.362,30.3031,30.3228,163593.0
2023-10-04 15:35:00,30.9,31.0,30.89,30.99,135615.0,30.3228,30.4209,30.313,30.4111,135615.0
2023-10-04 15:40:00,30.99,31.04,30.98,31.01,249997.0,30.4111,30.4602,30.4013,30.4307,249997.0
2023-10-04 15:45:00,31.0,31.07,30.99,31.03,252591.0,30.4209,30.4896,30.4111,30.4503,252591.0
2023-10-04 15:50:00,31.03,31.06,30.96,31.04,429975.0,30.4503,30.4798,30.3817,30.4602,429975.0
2023-10-04 15:55:00,31.04,31.1,31.02,31.03,677413.0,30.4602,30.519,30.4405,30.4503,677413.0
2023-10-05 09:30:00,30.78,31.14,30.76,31.07,341549.0,30.205,30.5583,30.1854,30.4896,341549.0
2023-10-05 09:35:00,31.07,31.11,30.78,30.78,98705.0,30.4896,30.5289,30.205,30.205,98705.0
2023-10-05 09:40:00,30.79,30.79,30.63,30.7,137615.0,30.2148,30.2148,30.0578,30.1265,137615.0
2023-10-05 09:45:00,30.7,30.75,30.61,30.75,95630.0,30.1265,30.1756,30.0382,30.1756,95630.0
2023-10-05 09:50:00,30.75,30.84,30.7,30.83,74015.0,30.1756,30.2639,30.1265,30.2541,74015.0
2023-10-05 09:55:00,30.83,30.92,30.8,30.86,113295.0,30.2541,30.3424,30.2246,30.2835,113295.0
2023-10-05 10:00:00,30.86,30.87,30.71,30.71,104838.0,30.2835,30.2933,30.1363,30.1363,104838.0
2023-10-05 10:05:00,30.71,30.75,30.63,30.75,69001.0,30.1363,30.1756,30.0578,30.1756,69001.0
2023-10-05 10:10:00,30.74,30.77,30.65,30.77,120985.0,30.1658,30.1952,30.0774,30.1952,120985.0
2023-10-05 10:15:00,30.76,30.77,30.7,30.74,59394.0,30.1854,30.1952,30.1265,30.1658,59394.0
2023-10-05 10:20:00,30.74,30.75,30.63,30.64,120147.0,30.1658,30.1756,30.0578,30.0676,120147.0
2023-10-05 10:25:00,30.64,30.74,30.63,30.71,90332.0,30.0676,30.1658,30.0578,30.1363,90332.0
2023-10-05 10:30:00,30.7,30.75,30.68,30.71,76454.0,30.1265,30.1756,30.1069,30.1363,76454.0
2023-10-05 10:35:00,30.71,30.72,30.6,30.61,84267.0,30.1363,30.1461,30.0284,30.0382,84267.0
2023-10-05 10:40:00,30.61,30.66,30.6,30.64,57114.0,30.0382,30.0873,30.0284,30.0676,57114.0
2023-10-05 10:45:00,30.63,30.68,30.6,30.62,89122.0,30.0578,30.1069,30.0284,30.048,89122.0
2023-10-05 10:50:00,30.62,30.67,30.56,30.62,93044.0,30.048,30.0971,29.9891,30.048,93044.0
2023-10-05 10:55:00,30.62,30.64,30.59,30.64,44661.0,30.048,30.0676,30.0186,30.0676,44661.0
2023-10-05 11:00:00,30.64,30.67,30.59,30.6,96685.0,30.0676,30.0971,30.0186,30.0284,96685.0
2023-10-05 11:05:00,30.6,30.61,30.53,30.57,88540.0,30.0284,30.0382,29.9597,29.9989,88540.0
2023-10-05 11:10:00,30.57,30.63,30.56,30.57,37027.0,29.9989,30.0578,29.9891,29.9989,37027.0
2023-10-05 11:15:00,30.58,30.59,30.5,30.52,58321.0,30.0088,30.0186,29.9302,29.9499,58321.0
2023-10-05 11:20:00,30.51,30.62,30.5,30.61,70602.0,29.9401,30.048,29.9302,30.0382,70602.0
2023-10-05 11:25:00,30.61,30.62,30.52,30.53,55408.0,30.0382,30.048,29.9499,29.9597,55408.0
2023-10-05 11:30:00,30.53,30.57,30.53,30.55,129073.0,29.9597,29.9989,29.9597,29.9793,129073.0
2023-10-05 11:35:00,30.55,30.64,30.55,30.62,106900.0,29.9793,30.0676,29.9793,30.048,106900.0
2023-10-05 11:40:00,30.63,30.64,30.55,30.56,80157.0,30.0578,30.0676,29.9793,29.9891,80157.0
2023-10-05 11:45:00,30.56,30.58,30.53,30.53,57347.0,29.9891,30.0088,29.9597,29.9597,57347.0
2023-10-05 11:50:00,30.53,30.57,30.35,30.4,564437.0,29.9597,29.9989,29.783,29.8321,564437.0
2023-10-05 11:55:00,30.41,30.44,30.06,30.23,1407356.0,29.8419,29.8714,29.4985,29.6653,1407356.0
2023-10-05 12:00:00,30.24,30.44,29.93,30.12,1566308.0,29.6751,29.8714,29.3709,29.5573,1566308.0
2023-10-05 12:05:00,30.13,30.13,29.75,29.81,1837658.0,29.5672,29.5672,29.1943,29.2531,1837658.0
2023-10-05 12:10:00,29.82,30.15,29.81,29.94,825281.0,29.2629,29.5868,29.2531,29.3807,825281.0
2023-10-05 12:15:00,29.94,30.08,29.72,30.05,909243.0,29.3807,29.5181,29.1648,29.4887,909243.0
2023-10-05 12:20:00,30.06,30.12,29.96,30.01,486969.0,29.4985,29.5573,29.4003,29.4494,486969.0
2023-10-05 12:25:00,30.02,30.17,30.0,30.15,304923.0,29.4592,29.6064,29.4396,29.5868,304923.0
2023-10-05 12:30:00,30.15,30.23,30.1,30.15,408133.0,29.5868,29.6653,29.5377,29.5868,408133.0
2023-10-05 12:35:00,30.16,30.31,30.14,30.27,223811.0,29.5966,29.7438,29.577,29.7045,223811.0
2023-10-05 12:40:00,30.27,30.27,30.16,30.17,100425.0,29.7045,29.7045,29.5966,29.6064,100425.0
2023-10-05 12:45:00,30.18,30.18,30.08,30.1,131624.0,29.6162,29.6162,29.5181,29.5377,131624.0
2023-10-05 12:50:00,30.09,30.14,30.04,30.06,151102.0,29.5279,29.577,29.4788,29.4985,151102.0
2023-10-05 12:55:00,30.06,30.09,29.94,29.95,294733.0,29.4985,29.5279,29.3807,29.3905,294733.0
2023-10-05 13:00:00,29.94,29.98,29.86,29.86,210366.0,29.3807,29.42,29.3022,29.3022,210366.0
2023-10-05 13:05:00,29.86,29.87,29.77,29.82,356557.0,29.3022,29.312,29.2139,29.2629,356557.0
2023-10-05 13:10:00,29.82,30.01,29.8,29.98,156552.0,29.2629,29.4494,29.2433,29.42,156552.0
2023-10-05 13:15:00,29.98,30.02,29.97,29.99,154631.0,29.42,29.4592,29.4101,29.4298,154631.0
2023-10-05 13:20:00,29.98,30.06,29.96,30.01,205152.0,29.42,29.4985,29.4003,29.4494,205152.0
2023-10-05 13:25:00,30.01,30.03,29.98,30.03,86546.0,29.4494,29.469,29.42,29.469,86546.0
2023-10-05 13:30:00,30.03,30.08,29.93,30.07,222159.0,29.469,29.5181,29.3709,29.5083,222159.0
2023-10-05 13:35:00,30.06,30.21,30.06,30.15,238933.0,29.4985,29.6457,29.4985,29.5868,238933.0
2023-10-05 13:40:00,30.15,30.22,30.07,30.17,187729.0,29.5868,29.6555,29.5083,29.6064,187729.0
2023-10-05 13:45:00,30.17,30.2,30.13,30.19,157328.0,29.6064,29.6359,29.5672,29.626,157328.0
2023-10-05 13:50:00,30.19,30.25,30.17,30.23,198224.0,29.626,29.6849,29.6064,29.6653,198224.0
2023-10-05 13:55:00,30.24,30.27,30.17,30.24,155826.0,29.6751,29.7045,29.6064,29.6751,155826.0
2023-10-05 14:00:00,30.23,30.29,30.23,30.27,114117.0,29.6653,29.7242,29.6653,29.7045,114117.0
2023-10-05 14:05:00,30.27,30.29,30.23,30.29,115200.0,29.7045,29.7242,29.6653,29.7242,115200.0
2023-10-05 14:10:00,30.28,30.29,30.24,30.27,77784.0,29.7144,29.7242,29.6751,29.7045,77784.0
2023-10-05 14:15:00,30.27,30.3,30.22,30.26,102877.0,29.7045,29.734,29.6555,29.6947,102877.0
2023-10-05 14:20:00,30.26,30.27,30.2,30.24,112511.0,29.6947,29.7045,29.6359,29.6751,112511.0
2023-10-05 14:25:00,30.23,30.27,30.21,30.26,62670.0,29.6653,29.7045,29.6457,29.6947,62670.0
2023-10-05 14:30:00,30.26,30.3,30.23,30.28,135387.0,29.6947,29.734,29.6653,29.7144,135387.0
2023-10-05 14:35:00,30.27,30.33,30.24,30.3,118121.0,29.7045,29.7634,29.6751,29.734,118121.0
2023-10-05 14:40:00,30.29,30.29,30.2,30.21,115547.0,29.7242,29.7242,29.6359,29.6457,115547.0
2023-10-05 14:45:00,30.21,30.24,30.19,30.21,155308.0,29.6457,29.6751,29.626,29.6457,155308.0
2023-10-05 14:50:00,30.21,30.23,30.18,30.19,74763.0,29.6457,29.6653,29.6162,29.626,74763.0
2023-10-05 14:55:00,30.19,30.21,30.15,30.16,87183.0,29.626,29.6457,29.5868,29.5966,87183.0
2023-10-05 15:00:00,30.16,30.18,30.12,30.13,130100.0,29.5966,29.6162,29.5573,29.5672,130100.0
2023-10-05 15:05:00,30.12,30.15,30.09,30.1,132658.0,29.5573,29.5868,29.5279,29.5377,132658.0
2023-10-05 15:10:00,30.1,30.11,30.04,30.05,186545.0,29.5377,29.5475,29.4788,29.4887,186545.0
2023-10-05 15:15:00,30.05,30.07,30.01,30.02,163136.0,29.4887,29.5083,29.4494,29.4592,163136.0
2023-10-05 15:20:00,30.02,30.04,29.98,30.01,281156.0,29.4592,29.4788,29.42,29.4494,281156.0
2023-10-05 15:25:00,30.01,30.1,30.0,30.09,234814.0,29.4494,29.5377,29.4396,29.5279,234814.0
2023-10-05 15:30:00,30.09,30.12,30.07,30.11,228453.0,29.5279,29.5573,29.5083,29.5475,228453.0
2023-10-05 15:35:00,30.1,30.18,30.09,30.14,274150.0,29.5377,29.6162,29.5279,29.577,274150.0
2023-10-05 15:40:00,30.14,30.25,30.13,30.24,429500.0,29.577,29.6849,29.5672,29.6751,429500.0
2023-10-05 15:45:00,30.25,30.28,30.21,30.23,488908.0,29.6849,29.7144,29.6457,29.6653,488908.0
2023-10-05 15:50:00,30.23,30.31,30.23,30.27,694545.0,29.6653,29.7438,29.6653,29.7045,694545.0
2023-10-05 15:55:00,30.26,30.35,30.25,30.31,1312962.0,29.6947,29.783,29.6849,29.7438,1312962.0
2023-10-06 09:30:00,30.1,30.38,30.05,30.34,352375.0,29.5377,29.8125,29.4887,29.7732,352375.0
2023-10-06 09:35:00,30.35,30.47,30.28,30.33,207553.0,29.783,29.9008,29.7144,29.7634,207553.0
2023-10-06 09:40:00,30.33,30.34,30.13,30.26,155643.0,29.7634,29.7732,29.5672,29.6947,155643.0
2023-10-06 09:45:00,30.25,30.33,30.11,30.12,131032.0,29.6849,29.7634,29.5475,29.5573,131032.0
2023-10-06 09:50:00,30.12,30.13,30.01,30.04,117778.0,29.5573,29.5672,29.4494,29.4788,117778.0
2023-10-06 09:55:00,30.05,30.09,29.98,30.07,135879.0,29.4887,29.5279,29.42,29.5083,135879.0
2023-10-06 10:00:00,30.07,30.1,29.99,30.03,98024.0,29.5083,29.5377,29.4298,29.469,98024.0
2023-10-06 10:05:00,30.04,30.04,29.91,29.93,107582.0,29.4788,29.4788,29.3513,29.3709,107582.0
2023-10-06 10:10:00,29.93,30.02,29.88,29.95,212477.0,29.3709,29.4592,29.3218,29.3905,212477.0
2023-10-06 10:15:00,29.95,29.96,29.88,29.9,113446.0,29.3905,29.4003,29.3218,29.3415,113446.0
2023-10-06 10:20:00,29.9,30.11,29.87,30.11,155439.0,29.3415,29.5475,29.312,29.5475,155439.0
2023-10-06 10:25:00,30.11,30.17,30.08,30.15,82615.0,29.5475,29.6064,29.5181,29.5868,82615.0
2023-10-06 10:30:00,30.15,30.26,30.14,30.21,166635.0,29.5868,29.6947,29.577,29.6457,166635.0
2023-10-06 10:35:00,30.22,30.32,30.2,30.29,185156.0,29.6555,29.7536,29.6359,29.7242,185156.0
2023-10-06 10:40:00,30.29,30.32,30.15,30.17,104118.0,29.7242,29.7536,29.5868,29.6064,104118.0
2023-10-06 10:45:00,30.17,30.18,30.11,30.13,107560.0,29.6064,29.6162,29.5475,29.5672,107560.0
2023-10-06 10:50:00,30.13,30.19,30.1,30.12,132462.0,29.5672,29.626,29.5377,29.5573,132462.0
2023-10-06 10:55:00,30.12,30.19,30.1,30.17,103412.0,29.5573,29.626,29.5377,29.6064,103412.0
2023-10-06 11:00:00,30.17,30.26,30.13,30.26,111967.0,29.6064,29.6947,29.5672,29.6947,111967.0
2023-10-06 11:05:00,30.25,30.3,30.22,30.3,91129.0,29.6849,29.734,29.6555,29.734,91129.0
2023-10-06 11:10:00,30.3,30.34,30.28,30.31,148414.0,29.734,29.7732,29.7144,29.7438,148414.0
2023-10-06 11:15:00,30.31,30.39,30.28,30.31,113495.0,29.7438,29.8223,29.7144,29.7438,113495.0
2023-10-06 11:20:00,30.31,30.43,30.3,30.43,70116.0,29.7438,29.8616,29.734,29.8616,70116.0
2023-10-06 11:25:00,30.43,30.5,30.38,30.45,124042.0,29.8616,29.9302,29.8125,29.8812,124042.0
2023-10-06 11:30:00,30.45,30.51,30.42,30.49,107475.0,29.8812,29.9401,29.8517,29.9204,107475.0
2023-10-06 11:35:00,30.48,30.55,30.46,30.52,94187.0,29.9106,29.9793,29.891,29.9499,94187.0
2023-10-06 11:40:00,30.53,30.63,30.52,30.62,114321.0,29.9597,30.0578,29.9499,30.048,114321.0
2023-10-06 11:45:00,30.63,30.74,30.58,30.74,133922.0,30.0578,30.1658,30.0088,30.1658,133922.0
2023-10-06 11:50:00,30.74,30.89,30.74,30.87,251495.0,30.1658,30.313,30.1658,30.2933,251495.0
2023-10-06 11:55:00,30.87,30.96,30.82,30.96,194585.0,30.2933,30.3817,30.2443,30.3817,194585.0
2023-10-06 12:00:00,30.96,31.0,30.84,30.87,190257.0,30.3817,30.4209,30.2639,30.2933,190257.0
2023-10-06 12:05:00,30.87,30.92,30.83,30.87,56743.0,30.2933,30.3424,30.2541,30.2933,56743.0
2023-10-06 12:10:00,30.86,30.88,30.77,30.82,84304.0,30.2835,30.3031,30.1952,30.2443,84304.0
2023-10-06 12:15:00,30.82,30.83,30.78,30.83,46216.0,30.2443,30.2541,30.205,30.2541,46216.0
2023-10-06 12:20:00,30.83,30.83,30.68,30.7,94221.0,30.2541,30.2541,30.1069,30.1265,94221.0
2023-10-06 12:25:00,30.7,30.73,30.66,30.7,91188.0,30.1265,30.156,30.0873,30.1265,91188.0
2023-10-06 12:30:00,30.7,30.7,30.59,30.59,91818.0,30.1265,30.1265,30.0186,30.0186,91818.0
2023-10-06 12:35:00,30.59,30.63,30.55,30.6,146524.0,30.0186,30.0578,29.9793,30.0284,146524.0
2023-10-06 12:40:00,30.6,30.69,30.6,30.69,81795.0,30.0284,30.1167,30.0284,30.1167,81795.0
2023-10-06 12:45:00,30.69,30.71,30.67,30.69,64339.0,30.1167,30.1363,30.0971,30.1167,64339.0
2023-10-06 12:50:00,30.7,30.72,30.61,30.61,97816.0,30.1265,30.1461,30.0382,30.0382,97816.0
2023-10-06 12:55:00,30.62,30.65,30.59,30.65,57825.0,30.048,30.0774,30.0186,30.0774,57825.0
2023-10-06 13:00:00,30.65,30.69,30.64,30.67,34651.0,30.0774,30.1167,30.0676,30.0971,34651.0
2023-10-06 13:05:00,30.68,30.71,30.61,30.62,63845.0,30.1069,30.1363,30.0382,30.048,63845.0
2023-10-06 13:10:00,30.61,30.64,30.56,30.64,150802.0,30.0382,30.0676,29.9891,30.0676,150802.0
2023-10-06 13:15:00,30.64,30.66,30.61,30.66,62865.0,30.0676,30.0873,30.0382,30.0873,62865.0
2023-10-06 13:20:00,30.66,30.71,30.63,30.7,78955.0,30.0873,30.1363,30.0578,30.1265,78955.0
2023-10-06 13:25:00,30.7,30.75,30.69,30.71,65682.0,30.1265,30.1756,30.1167,30.1363,65682.0
2023-10-06 13:30:00,30.72,30.78,30.71,30.78,59522.0,30.1461,30.205,30.1363,30.205,59522.0
2023-10-06 13:35:00,30.78,30.78,30.69,30.73,73656.0,30.205,30.205,30.1167,30.156,73656.0
2023-10-06 13:40:00,30.74,30.78,30.72,30.73,69974.0,30.1658,30.205,30.1461,30.156,69974.0
2023-10-06 13:45:00,30.73,30.74,30.68,30.73,62896.0,30.156,30.1658,30.1069,30.156,62896.0
2023-10-06 13:50:00,30.73,30.74,30.71,30.71,24523.0,30.156,30.1658,30.1363,30.1363,24523.0
2023-10-06 13:55:00,30.71,30.74,30.69,30.72,50928.0,30.1363,30.1658,30.1167,30.1461,50928.0
2023-10-06 14:00:00,30.73,30.73,30.66,30.69,90846.0,30.156,30.156,30.0873,30.1167,90846.0
2023-10-06 14:05:00,30.69,31.15,30.64,30.92,1174840.0,30.1167,30.5681,30.0676,30.3424,1174840.0
2023-10-06 14:10:00,30.91,31.08,30.32,30.34,2186423.0,30.3326,30.4994,29.7536,29.7732,2186423.0
2023-10-06 14:15:00,30.35,30.84,30.13,30.63,1638334.0,29.783,30.2639,29.5672,30.0578,1638334.0
2023-10-06 14:20:00,30.64,31.04,30.61,31.03,652966.0,30.0676,30.4602,30.0382,30.4503,652966.0
2023-10-06 14:25:00,31.02,31.03,30.77,30.95,342067.0,30.4405,30.4503,30.1952,30.3718,342067.0
2023-10-06 14:30:00,30.95,31.19,30.93,31.02,503167.0,30.3718,30.6074,30.3522,30.4405,503167.0
2023-10-06 14:35:00,31.01,31.33,31.01,31.3,611712.0,30.4307,30.7447,30.4307,30.7153,611712.0
2023-10-06 14:40:00,31.31,31.32,31.21,31.31,366964.0,30.7251,30.7349,30.627,30.7251,366964.0
2023-10-06 14:45:00,31.31,31.36,31.13,31.14,428198.0,30.7251,30.7742,30.5485,30.5583,428198.0
2023-10-06 14:50:00,31.15,31.19,31.04,31.06,209893.0,30.5681,30.6074,30.4602,30.4798,209893.0
2023-10-06 14:55:00,31.07,31.12,31.03,31.11,229563.0,30.4896,30.5387,30.4503,30.5289,229563.0
2023-10-06 15:00:00,31.12,31.22,31.1,31.16,180927.0,30.5387,30.6368,30.519,30.5779,180927.0
2023-10-06 15:05:00,31.15,31.18,31.11,31.12,193996.0,30.5681,30.5975,30.5289,30.5387,193996.0
2023-10-06 15:10:00,31.12,31.15,31.08,31.1,115611.0,30.5387,30.5681,30.4994,30.519,115611.0
2023-10-06 15:15:00,31.11,31.17,31.1,31.13,226590.0,30.5289,30.5877,30.519,30.5485,226590.0
2023-10-06 15:20:00,31.13,31.25,31.12,31.19,186508.0,30.5485,30.6662,30.5387,30.6074,186508.0
2023-10-06 15:25:00,31.19,31.22,31.17,31.17,139268.0,30.6074,30.6368,30.5877,30.5877,139268.0
2023-10-06 15:30:00,31.17,31.19,31.11,31.13,108662.0,30.5877,30.6074,30.5289,30.5485,108662.0
2023-10-06 15:35:00,31.13,31.2,31.12,31.18,140467.0,30.5485,30.6172,30.5387,30.5975,140467.0
2023-10-06 15:40:00,31.18,31.18,31.09,31.11,156908.0,30.5975,30.5975,30.5092,30.5289,156908.0
2023-10-06 15:45:00,31.1,31.12,31.08,31.1,213969.0,30.519,30.5387,30.4994,30.519,213969.0
2023-10-06 15:50:00,31.1,31.1,30.94,30.96,458260.0,30.519,30.519,30.362,30.3817,458260.0
2023-10-06 15:55:00,30.97,30.98,30.89,30.91,1419816.0,30.3915,30.4013,30.313,30.3326,1419816.0
2023-10-09 09:30:00,30.5,30.62,30.41,30.62,213205.0,29.9302,30.048,29.8419,30.048,213205.0
2023-10-09 09:35:00,30.61,30.66,30.5,30.55,97300.0,30.0382,30.0873,29.9302,29.9793,97300.0
2023-10-09 09:40:00,30.56,30.66,30.51,30.62,69790.0,29.9891,30.0873,29.9401,30.048,69790.0
2023-10-09 09:45:00,30.63,30.64,30.52,30.55,176238.0,30.0578,30.0676,29.9499,29.9793,176238.0
2023-10-09 09:50:00,30.55,30.55,30.42,30.5,105830.0,29.9793,29.9793,29.8517,29.9302,105830.0
2023-10-09 09:55:00,30.5,30.6,30.48,30.57,88936.0,29.9302,30.0284,29.9106,29.9989,88936.0
2023-10-09 10:00:00,30.57,30.59,30.45,30.45,91249.0,29.9989,30.0186,29.8812,29.8812,91249.0
2023-10-09 10:05:00,30.45,30.45,30.33,30.41,168001.0,29.8812,29.8812,29.7634,29.8419,168001.0
2023-10-09 10:10:00,30.41,30.43,30.34,30.37,93698.0,29.8419,29.8616,29.7732,29.8027,93698.0
2023-10-09 10:15:00,30.38,30.51,30.34,30.48,105244.0,29.8125,29.9401,29.7732,29.9106,105244.0
2023-10-09 10:20:00,30.48,30.55,30.43,30.54,83364.0,29.9106,29.9793,29.8616,29.9695,83364.0
2023-10-09 10:25:00,30.54,30.58,30.52,30.54,78383.0,29.9695,30.0088,29.9499,29.9695,78383.0
2023-10-09 10:30:00,30.54,30.54,30.46,30.49,63710.0,29.9695,29.9695,29.891,29.9204,63710.0
2023-10-09 10:35:00,30.49,30.56,30.48,30.52,49798.0,29.9204,29.9891,29.9106,29.9499,49798.0
2023-10-09 10:40:00,30.52,30.64,30.49,30.64,52665.0,29.9499,30.0676,29.9204,30.0676,52665.0
2023-10-09 10:45:00,30.63,30.67,30.52,30.52,168145.0,30.0578,30.0971,29.9499,29.9499,168145.0
2023-10-09 10:50:00,30.54,30.57,30.52,30.54,58335.0,29.9695,29.9989,29.9499,29.9695,58335.0
2023-10-09 10:55:00,30.54,30.61,30.54,30.6,59184.0,29.9695,30.0382,29.9695,30.0284,59184.0
2023-10-09 11:00:00,30.6,30.68,30.59,30.67,49220.0,30.0284,30.1069,30.0186,30.0971,49220.0
2023-10-09 11:05:00,30.67,30.69,30.64,30.68,46917.0,30.0971,30.1167,30.0676,30.1069,46917.0
2023-10-09 11:10:00,30.68,30.68,30.63,30.64,48105.0,30.1069,30.1069,30.0578,30.0676,48105.0
2023-10-09 11:15:00,30.64,30.67,30.61,30.63,32730.0,30.0676,30.0971,30.0382,30.0578,32730.0
2023-10-09 11:20:00,30.64,30.64,30.6,30.63,42180.0,30.0676,30.0676,30.0284,30.0578,42180.0
2023-10-09 11:25:00,30.62,30.7,30.62,30.67,62418.0,30.048,30.1265,30.048,30.0971,62418.0
2023-10-09 11:30:00,30.68,30.7,30.66,30.67,52397.0,30.1069,30.1265,30.0873,30.0971,52397.0
2023-10-09 11:35:00,30.66,30.66,30.62,30.65,51507.0,30.0873,30.0873,30.048,30.0774,51507.0
2023-10-09 11:40:00,30.65,30.66,30.62,30.64,60786.0,30.0774,30.0873,30.048,30.0676,60786.0
2023-10-09 11:45:00,30.64,30.64,30.55,30.57,42186.0,30.0676,30.0676,29.9793,29.9989,42186.0
2023-10-09 11:50:00,30.57,30.59,30.56,30.59,23169.0,29.9989,30.0186,29.9891,30.0186,23169.0
2023-10-09 11:55:00,30.59,30.66,30.57,30.65,46470.0,30.0186,30.0873,29.9989,30.0774,46470.0
2023-10-09 12:00:00,30.64,30.68,30.62,30.66,55506.0,30.0676,30.1069,30.048,30.0873,55506.0
2023-10-09 12:05:00,30.67,30.78,30.65,30.76,105745.0,30.0971,30.205,30.0774,30.1854,105745.0
2023-10-09 12:10:00,30.76,30.77,30.74,30.77,45918.0,30.1854,30.1952,30.1658,30.1952,45918.0
2023-10-09 12:15:00,30.77,30.84,30.76,30.82,107561.0,30.1952,30.2639,30.1854,30.2443,107561.0
2023-10-09 12:20:00,30.82,30.85,30.8,30.8,69344.0,30.2443,30.2737,30.2246,30.2246,69344.0
2023-10-09 12:25:00,30.8,30.8,30.7,30.72,63491.0,30.2246,30.2246,30.1265,30.1461,63491.0
2023-10-09 12:30:00,30.73,30.75,30.7,30.73,36276.0,30.156,30.1756,30.1265,30.156,36276.0
2023-10-09 12:35:00,30.73,30.74,30.69,30.72,55726.0,30.156,30.1658,30.1167,30.1461,55726.0
2023-10-09 12:40:00,30.73,30.77,30.72,30.75,39773.0,30.156,30.1952,30.1461,30.1756,39773.0
2023-10-09 12:45:00,30.75,30.76,30.71,30.74,73336.0,30.1756,30.1854,30.1363,30.1658,73336.0
2023-10-09 12:50:00,30.75,30.79,30.75,30.76,41919.0,30.1756,30.2148,30.1756,30.1854,41919.0
2023-10-09 12:55:00,30.76,30.78,30.7,30.77,36867.0,30.1854,30.205,30.1265,30.1952,36867.0
2023-10-09 13:00:00,30.78,30.79,30.74,30.76,45852.0,30.205,30.2148,30.1658,30.1854,45852.0
2023-10-09 13:05:00,30.75,30.76,30.72,30.73,36789.0,30.1756,30.1854,30.1461,30.156,36789.0
2023-10-09 13:10:00,30.73,30.77,30.7,30.76,61426.0,30.156,30.1952,30.1265,30.1854,61426.0
2023-10-09 13:15:00,30.76,30.78,30.74,30.77,30249.0,30.1854,30.205,30.1658,30.1952,30249.0
2023-10-09 13:20:00,30.77,30.78,30.75,30.76,35136.0,30.1952,30.205,30.1756,30.1854,35136.0
2023-10-09 13:25:00,30.77,30.8,30.76,30.79,20969.0,30.1952,30.2246,30.1854,30.2148,20969.0
2023-10-09 13:30:00,30.8,30.87,30.8,30.87,29282.0,30.2246,30.2933,30.2246,30.2933,29282.0
2023-10-09 13:35:00,30.87,30.92,30.86,30.92,56554.0,30.2933,30.3424,30.2835,30.3424,56554.0
2023-10-09 13:40:00,30.92,31.07,30.91,31.07,100769.0,30.3424,30.4896,30.3326,30.4896,100769.0
2023-10-09 13:45:00,31.07,31.07,31.04,31.04,90357.0,30.4896,30.4896,30.4602,30.4602,90357.0
2023-10-09 13:50:00,31.05,31.08,31.03,31.04,33179.0,30.47,30.4994,30.4503,30.4602,33179.0
2023-10-09 13:55:00,31.04,31.06,31.0,31.03,103495.0,30.4602,30.4798,30.4209,30.4503,103495.0
2023-10-09 14:00:00,31.03,31.04,30.96,30.96,77263.0,30.4503,30.4602,30.3817,30.3817,77263.0
2023-10-09 14:05:00,30.96,31.04,30.96,31.03,54666.0,30.3817,30.4602,30.3817,30.4503,54666.0
2023-10-09 14:10:00,31.02,31.05,31.0,31.01,112571.0,30.4405,30.47,30.4209,30.4307,112571.0
2023-10-09 14:15:00,31.02,31.11,31.01,31.09,71057.0,30.4405,30.5289,30.4307,30.5092,71057.0
2023-10-09 14:20:00,31.09,31.16,31.08,31.16,63139.0,30.5092,30.5779,30.4994,30.5779,63139.0
2023-10-09 14:25:00,31.15,31.19,31.15,31.18,33778.0,30.5681,30.6074,30.5681,30.5975,33778.0
2023-10-09 14:30:00,31.17,31.19,31.13,31.15,52288.0,30.5877,30.6074,30.5485,30.5681,52288.0
2023-10-09 14:35:00,31.15,31.16,31.09,31.16,54555.0,30.5681,30.5779,30.5092,30.5779,54555.0
2023-10-09 14:40:00,31.16,31.22,31.15,31.2,62567.0,30.5779,30.6368,30.5681,30.6172,62567.0
2023-10-09 14:45:00,31.21,31.21,31.16,31.19,43356.0,30.627,30.627,30.5779,30.6074,43356.0
2023-10-09 14:50:00,31.2,31.24,31.2,31.24,68062.0,30.6172,30.6564,30.6172,30.6564,68062.0
2023-10-09 14:55:00,31.24,31.27,31.21,31.21,52551.0,30.6564,30.6859,30.627,30.627,52551.0
2023-10-09 15:00:00,31.21,31.22,31.14,31.17,88014.0,30.627,30.6368,30.5583,30.5877,88014.0
2023-10-09 15:05:00,31.17,31.21,31.16,31.21,45946.0,30.5877,30.627,30.5779,30.627,45946.0
2023-10-09 15:10:00,31.21,31.21,31.13,31.14,43369.0,30.627,30.627,30.5485,30.5583,43369.0
2023-10-09 15:15:00,31.14,31.14,31.05,31.06,132027.0,30.5583,30.5583,30.47,30.4798,132027.0
2023-10-09 15:20:00,31.06,31.12,31.06,31.12,84387.0,30.4798,30.5387,30.4798,30.5387,84387.0
2023-10-09 15:25:00,31.12,31.12,31.07,31.08,100617.0,30.5387,30.5387,30.4896,30.4994,100617.0
2023-10-09 15:30:00,31.07,31.08,31.03,31.04,91656.0,30.4896,30.4994,30.4503,30.4602,91656.0
2023-10-09 15:35:00,31.04,31.06,31.0,31.01,101248.0,30.4602,30.4798,30.4209,30.4307,101248.0
2023-10-09 15:40:00,31.01,31.02,30.96,30.96,111638.0,30.4307,30.4405,30.3817,30.3817,111638.0
2023-10-09 15:45:00,30.96,31.01,30.95,31.0,148490.0,30.3817,30.4307,30.3718,30.4209,148490.0
2023-10-09 15:50:00,31.0,31.01,30.96,31.0,265718.0,30.4209,30.4307,30.3817,30.4209,265718.0
2023-10-09 15:55:00,31.0,31.03,30.97,30.99,620431.0,30.4209,30.4503,30.3915,30.4111,620431.0
2023-10-10 09:30:00,30.89,30.91,30.71,30.73,465340.0,30.313,30.3326,30.1363,30.156,465340.0
2023-10-10 09:35:00,30.72,31.03,30.72,31.02,219314.0,30.1461,30.4503,30.1461,30.4405,219314.0
2023-10-10 09:40:00,31.02,31.24,30.99,31.1,273867.0,30.4405,30.6564,30.4111,30.519,273867.0
2023-10-10 09:45:00,31.1,31.29,31.07,31.27,114393.0,30.519,30.7055,30.4896,30.6859,114393.0
2023-10-10 09:50:00,31.27,31.32,31.18,31.18,127425.0,30.6859,30.7349,30.5975,30.5975,127425.0
2023-10-10 09:55:00,31.17,31.31,31.14,31.29,151056.0,30.5877,30.7251,30.5583,30.7055,151056.0
2023-10-10 10:00:00,31.3,31.32,31.18,31.26,159889.0,30.7153,30.7349,30.5975,30.676,159889.0
2023-10-10 10:05:00,31.26,31.41,31.23,31.4,100024.0,30.676,30.8232,30.6466,30.8134,100024.0
2023-10-10 10:10:00,31.4,31.49,31.39,31.46,189098.0,30.8134,30.9018,30.8036,30.8723,189098.0
2023-10-10 10:15:00,31.46,31.48,31.36,31.41,165723.0,30.8723,30.8919,30.7742,30.8232,165723.0
2023-10-10 10:20:00,31.41,31.43,31.38,31.42,79402.0,30.8232,30.8429,30.7938,30.8331,79402.0
2023-10-10 10:25:00,31.42,31.49,31.39,31.39,84700.0,30.8331,30.9018,30.8036,30.8036,84700.0
2023-10-10 10:30:00,31.4,31.48,31.36,31.45,82743.0,30.8134,30.8919,30.7742,30.8625,82743.0
2023-10-10 10:35:00,31.44,31.52,31.44,31.49,75846.0,30.8527,30.9312,30.8527,30.9018,75846.0
2023-10-10 10:40:00,31.48,31.53,31.44,31.47,85118.0,30.8919,30.941,30.8527,30.8821,85118.0
2023-10-10 10:45:00,31.47,31.48,31.39,31.43,69431.0,30.8821,30.8919,30.8036,30.8429,69431.0
2023-10-10 10:50:00,31.43,31.46,31.4,31.42,102026.0,30.8429,30.8723,30.8134,30.8331,102026.0
2023-10-10 10:55:00,31.41,31.42,31.37,31.39,54628.0,30.8232,30.8331,30.784,30.8036,54628.0
2023-10-10 11:00:00,31.39,31.4,31.34,31.35,95853.0,30.8036,30.8134,30.7546,30.7644,95853.0
2023-10-10 11:05:00,31.34,31.49,31.34,31.45,94927.0,30.7546,30.9018,30.7546,30.8625,94927.0
2023-10-10 11:10:00,31.45,31.5,31.44,31.49,44195.0,30.8625,30.9116,30.8527,30.9018,44195.0
2023-10-10 11:15:00,31.5,31.54,31.49,31.52,59989.0,30.9116,30.9508,30.9018,30.9312,59989.0
2023-10-10 11:20:00,31.52,31.52,31.46,31.46,44845.0,30.9312,30.9312,30.8723,30.8723,44845.0
2023-10-10 11:25:00,31.47,31.47,31.4,31.41,86138.0,30.8821,30.8821,30.8134,30.8232,86138.0
2023-10-10 11:30:00,31.41,31.46,31.39,31.44,99970.0,30.8232,30.8723,30.8036,30.8527,99970.0
2023-10-10 11:35:00,31.44,31.47,31.41,31.45,73785.0,30.8527,30.8821,30.8232,30.8625,73785.0
2023-10-10 11:40:00,31.44,31.49,31.43,31.44,280808.0,30.8527,30.9018,30.8429,30.8527,280808.0
2023-10-10 11:45:00,31.44,31.48,31.41,31.48,85181.0,30.8527,30.8919,30.8232,30.8919,85181.0
2023-10-10 11:50:00,31.48,31.5,31.47,31.5,46848.0,30.8919,30.9116,30.8821,30.9116,46848.0
2023-10-10 11:55:00,31.5,31.57,31.49,31.56,172185.0,30.9116,30.9803,30.9018,30.9704,172185.0
2023-10-10 12:00:00,31.57,31.58,31.5,31.51,76538.0,30.9803,30.9901,30.9116,30.9214,76538.0
2023-10-10 12:05:00,31.52,31.54,31.5,31.51,63132.0,30.9312,30.9508,30.9116,30.9214,63132.0
2023-10-10 12:10:00,31.51,31.53,31.48,31.49,46121.0,30.9214,30.941,30.8919,30.9018,46121.0
2023-10-10 12:15:00,31.49,31.49,31.45,31.45,52396.0,30.9018,30.9018,30.8625,30.8625,52396.0
2023-10-10 12:20:00,31.45,31.46,31.41,31.45,39496.0,30.8625,30.8723,30.8232,30.8625,39496.0
2023-10-10 12:25:00,31.45,31.47,31.44,31.46,31341.0,30.8625,30.8821,30.8527,30.8723,31341.0
2023-10-10 12:30:00,31.46,31.5,31.45,31.49,68093.0,30.8723,30.9116,30.8625,30.9018,68093.0
2023-10-10 12:35:00,31.49,31.51,31.47,31.48,54520.0,30.9018,30.9214,30.8821,30.8919,54520.0
2023-10-10 12:40:00,31.48,31.49,31.46,31.47,34900.0,30.8919,30.9018,30.8723,30.8821,34900.0
2023-10-10 12:45:00,31.48,31.48,31.44,31.45,54597.0,30.8919,30.8919,30.8527,30.8625,54597.0
2023-10-10 12:50:00,31.45,31.52,31.44,31.5,58785.0,30.8625,30.9312,30.8527,30.9116,58785.0
2023-10-10 12:55:00,31.51,31.53,31.48,31.53,24346.0,30.9214,30.941,30.8919,30.941,24346.0
2023-10-10 13:00:00,31.53,31.53,31.33,31.33,166023.0,30.941,30.941,30.7447,30.7447,166023.0
2023-10-10 13:05:00,31.32,31.36,31.25,31.29,197305.0,30.7349,30.7742,30.6662,30.7055,197305.0
2023-10-10 13:10:00,31.28,31.29,31.23,31.25,60743.0,30.6957,30.7055,30.6466,30.6662,60743.0
2023-10-10 13:15:00,31.25,31.34,31.21,31.33,71196.0,30.6662,30.7546,30.627,30.7447,71196.0
2023-10-10 13:20:00,31.32,31.41,31.32,31.41,333756.0,30.7349,30.8232,30.7349,30.8232,333756.0
2023-10-10 13:25:00,31.41,31.42,31.32,31.42,174157.0,30.8232,30.8331,30.7349,30.8331,174157.0
2023-10-10 13:30:00,31.42,31.52,31.33,31.34,246203.0,30.8331,30.9312,30.7447,30.7546,246203.0
2023-10-10 13:35:00,31.35,31.51,31.34,31.51,298158.0,30.7644,30.9214,30.7546,30.9214,298158.0
2023-10-10 13:40:00,31.5,31.57,31.49,31.56,267375.0,30.9116,30.9803,30.9018,30.9704,267375.0
2023-10-10 13:45:00,31.56,31.57,31.52,31.54,76179.0,30.9704,30.9803,30.9312,30.9508,76179.0
2023-10-10 13:50:00,31.54,31.54,31.46,31.46,144991.0,30.9508,30.9508,30.8723,30.8723,144991.0
2023-10-10 13:55:00,31.46,31.48,31.4,31.41,130629.0,30.8723,30.8919,30.8134,30.8232,130629.0
2023-10-10 14:00:00,31.42,31.48,31.4,31.48,55456.0,30.8331,30.8919,30.8134,30.8919,55456.0
2023-10-10 14:05:00,31.47,31.52,31.45,31.49,96047.0,30.8821,30.9312,30.8625,30.9018,96047.0
2023-10-10 14:10:00,31.49,31.52,31.48,31.48,85011.0,30.9018,30.9312,30.8919,30.8919,85011.0
2023-10-10 14:15:00,31.47,31.54,31.46,31.54,240150.0,30.8821,30.9508,30.8723,30.9508,240150.0
2023-10-10 14:20:00,31.54,31.55,31.49,31.5,39040.0,30.9508,30.9606,30.9018,30.9116,39040.0
2023-10-10 14:25:00,31.5,31.53,31.46,31.52,76404.0,30.9116,30.941,30.8723,30.9312,76404.0
2023-10-10 14:30:00,31.52,31.56,31.51,31.56,59092.0,30.9312,30.9704,30.9214,30.9704,59092.0
2023-10-10 14:35:00,31.56,31.58,31.52,31.57,80825.0,30.9704,30.9901,30.9312,30.9803,80825.0
2023-10-10 14:40:00,31.57,31.6,31.56,31.6,58491.0,30.9803,31.0097,30.9704,31.0097,58491.0
2023-10-10 14:45:00,31.6,31.66,31.59,31.62,95860.0,31.0097,31.0686,30.9999,31.0293,95860.0
2023-10-10 14:50:00,31.62,31.62,31.48,31.48,116423.0,31.0293,31.0293,30.8919,30.8919,116423.0
2023-10-10 14:55:00,31.46,31.5,31.45,31.48,28828.0,30.8723,30.9116,30.8625,30.8919,28828.0
2023-10-10 15:00:00,31.47,31.52,31.46,31.51,49000.0,30.8821,30.9312,30.8723,30.9214,49000.0
2023-10-10 15:05:00,31.51,31.51,31.45,31.49,67817.0,30.9214,30.9214,30.8625,30.9018,67817.0
2023-10-10 15:10:00,31.49,31.51,31.48,31.49,61063.0,30.9018,30.9214,30.8919,30.9018,61063.0
2023-10-10 15:15:00,31.49,31.53,31.48,31.51,72789.0,30.9018,30.941,30.8919,30.9214,72789.0
2023-10-10 15:20:00,31.52,31.52,31.45,31.49,70228.0,30.9312,30.9312,30.8625,30.9018,70228.0
2023-10-10 15:25:00,31.48,31.51,31.47,31.49,72850.0,30.8919,30.9214,30.8821,30.9018,72850.0
2023-10-10 15:30:00,31.5,31.54,31.48,31.53,76844.0,30.9116,30.9508,30.8919,30.941,76844.0
2023-10-10 15:35:00,31.52,31.53,31.47,31.52,109227.0,30.9312,30.941,30.8821,30.9312,109227.0
2023-10-10 15:40:00,31.52,31.56,31.51,31.55,166539.0,30.9312,30.9704,30.9214,30.9606,166539.0
2023-10-10 15:45:00,31.55,31.55,31.5,31.55,129273.0,30.9606,30.9606,30.9116,30.9606,129273.0
2023-10-10 15:50:00,31.55,31.58,31.49,31.49,212430.0,30.9606,30.9901,30.9018,30.9018,212430.0
2023-10-10 15:55:00,31.5,31.51,31.47,31.49,345448.0,30.9116,30.9214,30.8821,30.9018,345448.0
2023-10-11 09:30:00,31.73,31.95,31.71,31.93,210497.0,31.1373,31.3532,31.1176,31.3335,210497.0
2023-10-11 09:35:00,31.93,31.95,31.83,31.87,79128.0,31.3335,31.3532,31.2354,31.2747,79128.0
2023-10-11 09:40:00,31.88,31.98,31.85,31.94,615053.0,31.2845,31.3826,31.255,31.3433,615053.0
2023-10-11 09:45:00,31.94,31.94,31.77,31.79,97066.0,31.3433,31.3433,31.1765,31.1961,97066.0
2023-10-11 09:50:00,31.79,31.8,31.63,31.65,103204.0,31.1961,31.206,31.0391,31.0588,103204.0
2023-10-11 09:55:00,31.65,31.66,31.52,31.62,159684.0,31.0588,31.0686,30.9312,31.0293,159684.0
2023-10-11 10:00:00,31.62,31.62,31.51,31.6,269314.0,31.0293,31.0293,30.9214,31.0097,269314.0
2023-10-11 10:05:00,31.6,31.64,31.58,31.6,78550.0,31.0097,31.049,30.9901,31.0097,78550.0
2023-10-11 10:10:00,31.61,31.61,31.47,31.47,88381.0,31.0195,31.0195,30.8821,30.8821,88381.0
2023-10-11 10:15:00,31.48,31.51,31.4,31.48,156661.0,30.8919,30.9214,30.8134,30.8919,156661.0
2023-10-11 10:20:00,31.47,31.49,31.36,31.37,119417.0,30.8821,30.9018,30.7742,30.784,119417.0
2023-10-11 10:25:00,31.37,31.4,31.31,31.39,116467.0,30.784,30.8134,30.7251,30.8036,116467.0
2023-10-11 10:30:00,31.4,31.43,31.34,31.36,80310.0,30.8134,30.8429,30.7546,30.7742,80310.0
2023-10-11 10:35:00,31.36,31.36,31.23,31.3,113825.0,30.7742,30.7742,30.6466,30.7153,113825.0
2023-10-11 10:40:00,31.3,31.33,31.28,31.31,57333.0,30.7153,30.7447,30.6957,30.7251,57333.0
2023-10-11 10:45:00,31.31,31.36,31.28,31.33,69586.0,30.7251,30.7742,30.6957,30.7447,69586.0
2023-10-11 10:50:00,31.33,31.38,31.3,31.34,84269.0,30.7447,30.7938,30.7153,30.7546,84269.0
2023-10-11 10:55:00,31.33,31.34,31.3,31.32,59769.0,30.7447,30.7546,30.7153,30.7349,59769.0
2023-10-11 11:00:00,31.32,31.38,31.27,31.28,83809.0,30.7349,30.7938,30.6859,30.6957,83809.0
2023-10-11 11:05:00,31.28,31.31,31.18,31.22,96293.0,30.6957,30.7251,30.5975,30.6368,96293.0
2023-10-11 11:10:00,31.22,31.22,31.07,31.09,102530.0,30.6368,30.6368,30.4896,30.5092,102530.0
2023-10-11 11:15:00,31.09,31.09,30.97,31.0,138196.0,30.5092,30.5092,30.3915,30.4209,138196.0
2023-10-11 11:20:00,31.0,31.07,30.97,31.05,135512.0,30.4209,30.4896,30.3915,30.47,135512.0
2023-10-11 11:25:00,31.06,31.08,31.05,31.06,116730.0,30.4798,30.4994,30.47,30.4798,116730.0
2023-10-11 11:30:00,31.06,31.16,31.05,31.15,93367.0,30.4798,30.5779,30.47,30.5681,93367.0
2023-10-11 11:35:00,31.15,31.18,31.14,31.16,87072.0,30.5681,30.5975,30.5583,30.5779,87072.0
2023-10-11 11:40:00,31.16,31.16,31.01,31.03,130313.0,30.5779,30.5779,30.4307,30.4503,130313.0
2023-10-11 11:45:00,31.03,31.05,30.98,31.01,176279.0,30.4503,30.47,30.4013,30.4307,176279.0
2023-10-11 11:50:00,31.01,31.06,31.0,31.01,81044.0,30.4307,30.4798,30.4209,30.4307,81044.0
2023-10-11 11:55:00,31.01,31.01,30.92,30.94,92927.0,30.4307,30.4307,30.3424,30.362,92927.0
2023-10-11 12:00:00,30.94,30.99,30.91,30.99,71873.0,30.362,30.4111,30.3326,30.4111,71873.0
2023-10-11 12:05:00,30.98,31.0,30.93,30.96,78841.0,30.4013,30.4209,30.3522,30.3817,78841.0
2023-10-11 12:10:00,30.97,30.99,30.9,30.91,89639.0,30.3915,30.4111,30.3228,30.3326,89639.0
2023-10-11 12:15:00,30.91,30.91,30.79,30.82,175947.0,30.3326,30.3326,30.2148,30.2443,175947.0
2023-10-11 12:20:00,30.82,30.83,30.77,30.82,280528.0,30.2443,30.2541,30.1952,30.2443,280528.0
2023-10-11 12:25:00,30.82,30.82,30.78,30.81,72147.0,30.2443,30.2443,30.205,30.2345,72147.0
2023-10-11 12:30:00,30.82,30.87,30.79,30.85,112300.0,30.2443,30.2933,30.2148,30.2737,112300.0
2023-10-11 12:35:00,30.86,30.91,30.84,30.9,45406.0,30.2835,30.3326,30.2639,30.3228,45406.0
2023-10-11 12:40:00,30.9,30.91,30.86,30.86,62804.0,30.3228,30.3326,30.2835,30.2835,62804.0
2023-10-11 12:45:00,30.87,30.87,30.8,30.84,84627.0,30.2933,30.2933,30.2246,30.2639,84627.0
2023-10-11 12:50:00,30.84,30.86,30.8,30.82,53267.0,30.2639,30.2835,30.2246,30.2443,53267.0
2023-10-11 12:55:00,30.82,30.85,30.81,30.84,45255.0,30.2443,30.2737,30.2345,30.2639,45255.0
2023-10-11 13:00:00,30.85,30.9,30.81,30.84,110812.0,30.2737,30.3228,30.2345,30.2639,110812.0
2023-10-11 13:05:00,30.84,30.94,30.82,30.93,90308.0,30.2639,30.362,30.2443,30.3522,90308.0
2023-10-11 13:10:00,30.94,30.98,30.92,30.96,84895.0,30.362,30.4013,30.3424,30.3817,84895.0
2023-10-11 13:15:00,30.96,30.97,30.89,30.91,54814.0,30.3817,30.3915,30.313,30.3326,54814.0
2023-10-11 13:20:00,30.91,30.93,30.84,30.84,87165.0,30.3326,30.3522,30.2639,30.2639,87165.0
2023-10-11 13:25:00,30.84,30.91,30.82,30.87,43025.0,30.2639,30.3326,30.2443,30.2933,43025.0
2023-10-11 13:30:00,30.87,30.87,30.83,30.84,34517.0,30.2933,30.2933,30.2541,30.2639,34517.0
2023-10-11 13:35:00,30.84,30.85,30.81,30.82,58479.0,30.2639,30.2737,30.2345,30.2443,58479.0
2023-10-11 13:40:00,30.82,30.89,30.82,30.89,28319.0,30.2443,30.313,30.2443,30.313,28319.0
2023-10-11 13:45:00,30.88,30.9,30.87,30.89,24945.0,30.3031,30.3228,30.2933,30.313,24945.0
2023-10-11 13:50:00,30.89,30.93,30.89,30.91,46790.0,30.313,30.3522,30.313,30.3326,46790.0
2023-10-11 13:55:00,30.9,30.92,30.89,30.92,35336.0,30.3228,30.3424,30.313,30.3424,35336.0
2023-10-11 14:00:00,30.92,31.0,30.91,30.96,81909.0,30.3424,30.4209,30.3326,30.3817,81909.0
2023-10-11 14:05:00,30.96,30.97,30.9,30.91,41902.0,30.3817,30.3915,30.3228,30.3326,41902.0
2023-10-11 14:10:00,30.9,30.97,30.88,30.95,44819.0,30.3228,30.3915,30.3031,30.3718,44819.0
2023-10-11 14:15:00,30.95,31.01,30.94,30.99,63835.0,30.3718,30.4307,30.362,30.4111,63835.0
2023-10-11 14:20:00,30.99,31.04,30.97,31.04,58387.0,30.4111,30.4602,30.3915,30.4602,58387.0
2023-10-11 14:25:00,31.04,31.09,31.01,31.02,60333.0,30.4602,30.5092,30.4307,30.4405,60333.0
2023-10-11 14:30:00,31.03,31.07,31.02,31.04,37015.0,30.4503,30.4896,30.4405,30.4602,37015.0
2023-10-11 14:35:00,31.04,31.08,31.02,31.02,35071.0,30.4602,30.4994,30.4405,30.4405,35071.0
2023-10-11 14:40:00,31.02,31.04,31.0,31.03,30846.0,30.4405,30.4602,30.4209,30.4503,30846.0
2023-10-11 14:45:00,31.02,31.04,30.99,31.02,34101.0,30.4405,30.4602,30.4111,30.4405,34101.0
2023-10-11 14:50:00,31.01,31.05,31.0,31.05,61013.0,30.4307,30.47,30.4209,30.47,61013.0
2023-10-11 14:55:00,31.05,31.06,30.99,31.02,44832.0,30.47,30.4798,30.4111,30.4405,44832.0
2023-10-11 15:00:00,31.02,31.07,31.01,31.04,60845.0,30.4405,30.4896,30.4307,30.4602,60845.0
2023-10-11 15:05:00,31.04,31.04,31.01,31.01,41207.0,30.4602,30.4602,30.4307,30.4307,41207.0
2023-10-11 15:10:00,31.02,31.03,30.97,30.98,59834.0,30.4405,30.4503,30.3915,30.4013,59834.0
2023-10-11 15:15:00,30.99,30.99,30.94,30.98,82112.0,30.4111,30.4111,30.362,30.4013,82112.0
2023-10-11 15:20:00,30.98,30.99,30.96,30.98,64669.0,30.4013,30.4111,30.3817,30.4013,64669.0
2023-10-11 15:25:00,30.98,30.99,30.94,30.98,123156.0,30.4013,30.4111,30.362,30.4013,123156.0
2023-10-11 15:30:00,30.97,30.98,30.9,30.96,281704.0,30.3915,30.4013,30.3228,30.3817,281704.0
2023-10-11 15:35:00,30.96,31.01,30.92,31.0,236523.0,30.3817,30.4307,30.3424,30.4209,236523.0
2023-10-11 15:40:00,31.0,31.03,30.97,31.02,131883.0,30.4209,30.4503,30.3915,30.4405,131883.0
2023-10-11 15:45:00,31.02,31.06,31.0,31.02,161004.0,30.4405,30.4798,30.4209,30.4405,161004.0
2023-10-11 15:50:00,31.01,31.02,30.98,31.01,286629.0,30.4307,30.4405,30.4013,30.4307,286629.0
2023-10-11 15:55:00,31.01,31.02,30.96,30.98,536177.0,30.4307,30.4405,30.3817,30.4013,536177.0
2023-10-12 09:30:00,30.69,30.7,30.39,30.46,380718.0,30.1167,30.1265,29.8223,29.891,380718.0
2023-10-12 09:35:00,30.47,30.61,30.45,30.57,109570.0,29.9008,30.0382,29.8812,29.9989,109570.0
2023-10-12 09:40:00,30.57,30.58,30.43,30.44,142926.0,29.9989,30.0088,29.8616,29.8714,142926.0
2023-10-12 09:45:00,30.44,30.49,30.26,30.32,211112.0,29.8714,29.9204,29.6947,29.7536,211112.0
2023-10-12 09:50:00,30.32,30.39,30.27,30.27,142407.0,29.7536,29.8223,29.7045,29.7045,142407.0
2023-10-12 09:55:00,30.27,30.33,30.25,30.33,140886.0,29.7045,29.7634,29.6849,29.7634,140886.0
2023-10-12 10:00:00,30.32,30.42,30.29,30.41,164902.0,29.7536,29.8517,29.7242,29.8419,164902.0
2023-10-12 10:05:00,30.41,30.42,30.34,30.39,120079.0,29.8419,29.8517,29.7732,29.8223,120079.0
2023-10-12 10:10:00,30.39,30.5,30.39,30.44,141807.0,29.8223,29.9302,29.8223,29.8714,141807.0
2023-10-12 10:15:00,30.45,30.47,30.33,30.41,91091.0,29.8812,29.9008,29.7634,29.8419,91091.0
2023-10-12 10:20:00,30.4,30.44,30.34,30.35,134592.0,29.8321,29.8714,29.7732,29.783,134592.0
2023-10-12 10:25:00,30.35,30.45,30.34,30.37,160185.0,29.783,29.8812,29.7732,29.8027,160185.0
2023-10-12 10:30:00,30.36,30.4,30.32,30.37,92029.0,29.7929,29.8321,29.7536,29.8027,92029.0
2023-10-12 10:35:00,30.37,30.39,30.33,30.36,107419.0,29.8027,29.8223,29.7634,29.7929,107419.0
2023-10-12 10:40:00,30.36,30.42,30.34,30.34,68641.0,29.7929,29.8517,29.7732,29.7732,68641.0
2023-10-12 10:45:00,30.34,30.47,30.34,30.44,101595.0,29.7732,29.9008,29.7732,29.8714,101595.0
2023-10-12 10:50:00,30.45,30.47,30.39,30.41,81382.0,29.8812,29.9008,29.8223,29.8419,81382.0
2023-10-12 10:55:00,30.4,30.44,30.4,30.42,66348.0,29.8321,29.8714,29.8321,29.8517,66348.0
2023-10-12 11:00:00,30.42,30.46,30.38,30.46,78844.0,29.8517,29.891,29.8125,29.891,78844.0
2023-10-12 11:05:00,30.46,30.5,30.42,30.45,177299.0,29.891,29.9302,29.8517,29.8812,177299.0
2023-10-12 11:10:00,30.45,30.48,30.39,30.44,68442.0,29.8812,29.9106,29.8223,29.8714,68442.0
2023-10-12 11:15:00,30.45,30.49,30.44,30.48,82606.0,29.8812,29.9204,29.8714,29.9106,82606.0
2023-10-12 11:20:00,30.47,30.58,30.46,30.56,77020.0,29.9008,30.0088,29.891,29.9891,77020.0
2023-10-12 11:25:00,30.57,30.6,30.52,30.52,106707.0,29.9989,30.0284,29.9499,29.9499,106707.0
2023-10-12 11:30:00,30.53,30.55,30.5,30.52,121176.0,29.9597,29.9793,29.9302,29.9499,121176.0
2023-10-12 11:35:00,30.53,30.54,30.48,30.5,69366.0,29.9597,29.9695,29.9106,29.9302,69366.0
2023-10-12 11:40:00,30.5,30.51,30.43,30.44,80604.0,29.9302,29.9401,29.8616,29.8714,80604.0
2023-10-12 11:45:00,30.43,30.44,30.37,30.38,77122.0,29.8616,29.8714,29.8027,29.8125,77122.0
2023-10-12 11:50:00,30.38,30.41,30.36,30.41,36304.0,29.8125,29.8419,29.7929,29.8419,36304.0
2023-10-12 11:55:00,30.4,30.49,30.39,30.49,56870.0,29.8321,29.9204,29.8223,29.9204,56870.0
2023-10-12 12:00:00,30.49,30.53,30.44,30.45,94781.0,29.9204,29.9597,29.8714,29.8812,94781.0
2023-10-12 12:05:00,30.44,30.49,30.44,30.48,37553.0,29.8714,29.9204,29.8714,29.9106,37553.0
2023-10-12 12:10:00,30.48,30.5,30.46,30.49,48953.0,29.9106,29.9302,29.891,29.9204,48953.0
2023-10-12 12:15:00,30.49,30.55,30.48,30.53,41114.0,29.9204,29.9793,29.9106,29.9597,41114.0
2023-10-12 12:20:00,30.53,30.58,30.49,30.55,74239.0,29.9597,30.0088,29.9204,29.9793,74239.0
2023-10-12 12:25:00,30.55,30.56,30.49,30.54,72033.0,29.9793,29.9891,29.9204,29.9695,72033.0
2023-10-12 12:30:00,30.54,30.54,30.47,30.48,112743.0,29.9695,29.9695,29.9008,29.9106,112743.0
2023-10-12 12:35:00,30.48,30.54,30.48,30.54,117977.0,29.9106,29.9695,29.9106,29.9695,117977.0
2023-10-12 12:40:00,30.53,30.54,30.5,30.53,29248.0,29.9597,29.9695,29.9302,29.9597,29248.0
2023-10-12 12:45:00,30.53,30.54,30.5,30.52,27661.0,29.9597,29.9695,29.9302,29.9499,27661.0
2023-10-12 12:50:00,30.52,30.52,30.45,30.49,147745.0,29.9499,29.9499,29.8812,29.9204,147745.0
2023-10-12 12:55:00,30.5,30.51,30.46,30.51,71653.0,29.9302,29.9401,29.891,29.9401,71653.0
2023-10-12 13:00:00,30.51,30.52,30.39,30.44,80548.0,29.9401,29.9499,29.8223,29.8714,80548.0
2023-10-12 13:05:00,30.43,30.44,30.32,30.35,64531.0,29.8616,29.8714,29.7536,29.783,64531.0
2023-10-12 13:10:00,30.34,30.36,30.32,30.32,62758.0,29.7732,29.7929,29.7536,29.7536,62758.0
2023-10-12 13:15:00,30.32,30.34,30.3,30.33,42077.0,29.7536,29.7732,29.734,29.7634,42077.0
2023-10-12 13:20:00,30.34,30.35,30.28,30.29,52560.0,29.7732,29.783,29.7144,29.7242,52560.0
2023-10-12 13:25:00,30.29,30.29,30.23,30.24,104242.0,29.7242,29.7242,29.6653,29.6751,104242.0
2023-10-12 13:30:00,30.23,30.29,30.2,30.22,65927.0,29.6653,29.7242,29.6359,29.6555,65927.0
2023-10-12 13:35:00,30.22,30.24,30.19,30.2,44064.0,29.6555,29.6751,29.626,29.6359,44064.0
2023-10-12 13:40:00,30.2,30.2,30.13,30.13,60611.0,29.6359,29.6359,29.5672,29.5672,60611.0
2023-10-12 13:45:00,30.14,30.2,30.13,30.2,56168.0,29.577,29.6359,29.5672,29.6359,56168.0
2023-10-12 13:50:00,30.19,30.2,30.14,30.15,80234.0,29.626,29.6359,29.577,29.5868,80234.0
2023-10-12 13:55:00,30.15,30.17,30.1,30.11,80791.0,29.5868,29.6064,29.5377,29.5475,80791.0
2023-10-12 14:00:00,30.11,30.16,30.1,30.11,48702.0,29.5475,29.5966,29.5377,29.5475,48702.0
2023-10-12 14:05:00,30.11,30.12,30.07,30.08,98539.0,29.5475,29.5573,29.5083,29.5181,98539.0
2023-10-12 14:10:00,30.08,30.08,30.03,30.07,84746.0,29.5181,29.5181,29.469,29.5083,84746.0
2023-10-12 14:15:00,30.07,30.09,30.02,30.04,57779.0,29.5083,29.5279,29.4592,29.4788,57779.0
2023-10-12 14:20:00,30.05,30.15,30.04,30.15,95480.0,29.4887,29.5868,29.4788,29.5868,95480.0
2023-10-12 14:25:00,30.14,30.21,30.13,30.21,86189.0,29.577,29.6457,29.5672,29.6457,86189.0
2023-10-12 14:30:00,30.21,30.22,30.17,30.21,58235.0,29.6457,29.6555,29.6064,29.6457,58235.0
2023-10-12 14:35:00,30.21,30.22,30.18,30.21,46272.0,29.6457,29.6555,29.6162,29.6457,46272.0
2023-10-12 14:40:00,30.2,30.24,30.19,30.23,42670.0,29.6359,29.6751,29.626,29.6653,42670.0
2023-10-12 14:45:00,30.23,30.29,30.22,30.28,56722.0,29.6653,29.7242,29.6555,29.7144,56722.0
2023-10-12 14:50:00,30.27,30.28,30.23,30.24,77796.0,29.7045,29.7144,29.6653,29.6751,77796.0
2023-10-12 14:55:00,30.24,30.26,30.21,30.21,59627.0,29.6751,29.6947,29.6457,29.6457,59627.0
2023-10-12 15:00:00,30.21,30.26,30.21,30.26,48823.0,29.6457,29.6947,29.6457,29.6947,48823.0
2023-10-12 15:05:00,30.26,30.32,30.21,30.3,87997.0,29.6947,29.7536,29.6457,29.734,87997.0
2023-10-12 15:10:00,30.3,30.31,30.25,30.29,58206.0,29.734,29.7438,29.6849,29.7242,58206.0
2023-10-12 15:15:00,30.29,30.35,30.26,30.32,102534.0,29.7242,29.783,29.6947,29.7536,102534.0
2023-10-12 15:20:00,30.33,30.34,30.3,30.3,71149.0,29.7634,29.7732,29.734,29.734,71149.0
2023-10-12 15:25:00,30.3,30.31,30.25,30.3,70009.0,29.734,29.7438,29.6849,29.734,70009.0
2023-10-12 15:30:00,30.29,30.36,30.28,30.3,174936.0,29.7242,29.7929,29.7144,29.734,174936.0
2023-10-12 15:35:00,30.31,30.37,30.3,30.35,142325.0,29.7438,29.8027,29.734,29.783,142325.0
2023-10-12 15:40:00,30.35,30.35,30.29,30.3,96599.0,29.783,29.783,29.7242,29.734,96599.0
2023-10-12 15:45:00,30.29,30.36,30.28,30.35,152883.0,29.7242,29.7929,29.7144,29.783,152883.0
2023-10-12 15:50:00,30.35,30.4,30.32,30.35,224679.0,29.783,29.8321,29.7536,29.783,224679.0
2023-10-12 15:55:00,30.34,30.35,30.31,30.32,445350.0,29.7732,29.783,29.7438,29.7536,445350.0
2023-10-13 09:30:00,30.0,30.13,29.82,30.13,567513.0,29.4396,29.5672,29.2629,29.5672,567513.0
2023-10-13 09:35:00,30.13,30.21,30.03,30.09,240940.0,29.5672,29.6457,29.469,29.5279,240940.0
2023-10-13 09:40:00,30.09,30.18,30.08,30.1,142792.0,29.5279,29.6162,29.5181,29.5377,142792.0
2023-10-13 09:45:00,30.11,30.14,30.05,30.12,104535.0,29.5475,29.577,29.4887,29.5573,104535.0
2023-10-13 09:50:00,30.13,30.23,30.12,30.2,131959.0,29.5672,29.6653,29.5573,29.6359,131959.0
2023-10-13 09:55:00,30.19,30.21,30.05,30.06,163389.0,29.626,29.6457,29.4887,29.4985,163389.0
2023-10-13 10:00:00,30.05,30.1,29.85,29.87,303365.0,29.4887,29.5377,29.2924,29.312,303365.0
2023-10-13 10:05:00,29.88,29.95,29.85,29.9,191182.0,29.3218,29.3905,29.2924,29.3415,191182.0
2023-10-13 10:10:00,29.9,29.95,29.86,29.91,179600.0,29.3415,29.3905,29.3022,29.3513,179600.0
2023-10-13 10:15:00,29.91,29.92,29.86,29.9,151822.0,29.3513,29.3611,29.3022,29.3415,151822.0
2023-10-13 10:20:00,29.9,29.96,29.88,29.89,117962.0,29.3415,29.4003,29.3218,29.3316,117962.0
2023-10-13 10:25:00,29.9,29.93,29.88,29.89,95523.0,29.3415,29.3709,29.3218,29.3316,95523.0
2023-10-13 10:30:00,29.89,30.2,29.81,30.18,877403.0,29.3316,29.6359,29.2531,29.6162,877403.0
2023-10-13 10:35:00,30.19,30.19,29.95,29.96,404523.0,29.626,29.626,29.3905,29.4003,404523.0
2023-10-13 10:40:00,29.96,30.04,29.91,30.01,222432.0,29.4003,29.4788,29.3513,29.4494,222432.0
2023-10-13 10:45:00,30.01,30.03,29.91,29.93,216512.0,29.4494,29.469,29.3513,29.3709,216512.0
2023-10-13 10:50:00,29.93,29.94,29.8,29.86,223709.0,29.3709,29.3807,29.2433,29.3022,223709.0
2023-10-13 10:55:00,29.86,29.94,29.84,29.92,105010.0,29.3022,29.3807,29.2826,29.3611,105010.0
2023-10-13 11:00:00,29.92,29.93,29.86,29.91,200832.0,29.3611,29.3709,29.3022,29.3513,200832.0
2023-10-13 11:05:00,29.91,29.97,29.86,29.97,168383.0,29.3513,29.4101,29.3022,29.4101,168383.0
2023-10-13 11:10:00,29.97,29.99,29.81,29.83,359288.0,29.4101,29.4298,29.2531,29.2728,359288.0
2023-10-13 11:15:00,29.83,30.0,29.78,29.93,308161.0,29.2728,29.4396,29.2237,29.3709,308161.0
2023-10-13 11:20:00,29.94,30.0,29.9,29.92,116995.0,29.3807,29.4396,29.3415,29.3611,116995.0
2023-10-13 11:25:00,29.92,29.94,29.86,29.91,76339.0,29.3611,29.3807,29.3022,29.3513,76339.0
2023-10-13 11:30:00,29.91,29.93,29.84,29.85,180993.0,29.3513,29.3709,29.2826,29.2924,180993.0
2023-10-13 11:35:00,29.85,29.91,29.83,29.89,158449.0,29.2924,29.3513,29.2728,29.3316,158449.0
2023-10-13 11:40:00,29.9,29.91,29.83,29.84,140574.0,29.3415,29.3513,29.2728,29.2826,140574.0
2023-10-13 11:45:00,29.85,29.87,29.81,29.83,88515.0,29.2924,29.312,29.2531,29.2728,88515.0
2023-10-13 11:50:00,29.83,29.83,29.73,29.74,159697.0,29.2728,29.2728,29.1746,29.1844,159697.0
2023-10-13 11:55:00,29.74,29.74,29.67,29.7,147360.0,29.1844,29.1844,29.1158,29.1452,147360.0
2023-10-13 12:00:00,29.7,29.74,29.67,29.71,146121.0,29.1452,29.1844,29.1158,29.155,146121.0
2023-10-13 12:05:00,29.71,29.73,29.67,29.69,156263.0,29.155,29.1746,29.1158,29.1354,156263.0
2023-10-13 12:10:00,29.7,29.7,29.67,29.68,64681.0,29.1452,29.1452,29.1158,29.1256,64681.0
2023-10-13 12:15:00,29.68,29.77,29.67,29.77,73812.0,29.1256,29.2139,29.1158,29.2139,73812.0
2023-10-13 12:20:00,29.77,29.8,29.72,29.73,144474.0,29.2139,29.2433,29.1648,29.1746,144474.0
2023-10-13 12:25:00,29.73,29.77,29.68,29.76,115242.0,29.1746,29.2139,29.1256,29.2041,115242.0
2023-10-13 12:30:00,29.76,29.77,29.73,29.76,74205.0,29.2041,29.2139,29.1746,29.2041,74205.0
2023-10-13 12:35:00,29.76,29.76,29.71,29.72,73814.0,29.2041,29.2041,29.155,29.1648,73814.0
2023-10-13 12:40:00,29.71,29.76,29.71,29.72,60688.0,29.155,29.2041,29.155,29.1648,60688.0
2023-10-13 12:45:00,29.73,29.73,29.62,29.62,127582.0,29.1746,29.1746,29.0667,29.0667,127582.0
2023-10-13 12:50:00,29.62,29.65,29.54,29.59,300511.0,29.0667,29.0961,28.9882,29.0372,300511.0
2023-10-13 12:55:00,29.59,29.61,29.57,29.58,106982.0,29.0372,29.0569,29.0176,29.0274,106982.0
2023-10-13 13:00:00,29.59,29.64,29.58,29.63,94900.0,29.0372,29.0863,29.0274,29.0765,94900.0
2023-10-13 13:05:00,29.64,29.64,29.56,29.63,88016.0,29.0863,29.0863,29.0078,29.0765,88016.0
2023-10-13 13:10:00,29.63,29.68,29.61,29.61,87176.0,29.0765,29.1256,29.0569,29.0569,87176.0
2023-10-13 13:15:00,29.62,29.66,29.61,29.64,78275.0,29.0667,29.1059,29.0569,29.0863,78275.0
2023-10-13 13:20:00,29.63,29.68,29.62,29.64,66117.0,29.0765,29.1256,29.0667,29.0863,66117.0
2023-10-13 13:25:00,29.64,29.65,29.57,29.59,66319.0,29.0863,29.0961,29.0176,29.0372,66319.0
2023-10-13 13:30:00,29.59,29.63,29.57,29.63,56049.0,29.0372,29.0765,29.0176,29.0765,56049.0
2023-10-13 13:35:00,29.62,29.64,29.59,29.63,80461.0,29.0667,29.0863,29.0372,29.0765,80461.0
2023-10-13 13:40:00,29.63,29.72,29.62,29.68,145097.0,29.0765,29.1648,29.0667,29.1256,145097.0
2023-10-13 13:45:00,29.68,29.69,29.63,29.67,150322.0,29.1256,29.1354,29.0765,29.1158,150322.0
2023-10-13 13:50:00,29.67,29.68,29.63,29.67,162874.0,29.1158,29.1256,29.0765,29.1158,162874.0
2023-10-13 13:55:00,29.66,29.7,29.63,29.64,139120.0,29.1059,29.1452,29.0765,29.0863,139120.0
2023-10-13 14:00:00,29.63,29.7,29.61,29.64,184229.0,29.0765,29.1452,29.0569,29.0863,184229.0
2023-10-13 14:05:00,29.64,29.72,29.64,29.71,56434.0,29.0863,29.1648,29.0863,29.155,56434.0
2023-10-13 14:10:00,29.71,29.75,29.69,29.7,128442.0,29.155,29.1943,29.1354,29.1452,128442.0
2023-10-13 14:15:00,29.71,29.74,29.68,29.72,65082.0,29.155,29.1844,29.1256,29.1648,65082.0
2023-10-13 14:20:00,29.71,29.73,29.68,29.69,63980.0,29.155,29.1746,29.1256,29.1354,63980.0
2023-10-13 14:25:00,29.69,29.7,29.65,29.69,57504.0,29.1354,29.1452,29.0961,29.1354,57504.0
2023-10-13 14:30:00,29.68,29.73,29.65,29.71,158972.0,29.1256,29.1746,29.0961,29.155,158972.0
2023-10-13 14:35:00,29.71,29.71,29.63,29.68,122617.0,29.155,29.155,29.0765,29.1256,122617.0
2023-10-13 14:40:00,29.67,29.68,29.65,29.65,157398.0,29.1158,29.1256,29.0961,29.0961,157398.0
2023-10-13 14:45:00,29.65,29.66,29.59,29.6,267888.0,29.0961,29.1059,29.0372,29.0471,267888.0
2023-10-13 14:50:00,29.6,29.65,29.6,29.64,84137.0,29.0471,29.0961,29.0471,29.0863,84137.0
2023-10-13 14:55:00,29.65,29.69,29.61,29.67,84947.0,29.0961,29.1354,29.0569,29.1158,84947.0
2023-10-13 15:00:00,29.67,29.7,29.63,29.67,104806.0,29.1158,29.1452,29.0765,29.1158,104806.0
2023-10-13 15:05:00,29.68,29.69,29.61,29.69,72987.0,29.1256,29.1354,29.0569,29.1354,72987.0
2023-10-13 15:10:00,29.69,29.75,29.67,29.74,88284.0,29.1354,29.1943,29.1158,29.1844,88284.0
2023-10-13 15:15:00,29.74,29.75,29.69,29.7,188315.0,29.1844,29.1943,29.1354,29.1452,188315.0
2023-10-13 15:20:00,29.71,29.73,29.68,29.71,92930.0,29.155,29.1746,29.1256,29.155,92930.0
2023-10-13 15:25:00,29.71,29.72,29.66,29.69,103830.0,29.155,29.1648,29.1059,29.1354,103830.0
2023-10-13 15:30:00,29.69,29.75,29.68,29.71,169659.0,29.1354,29.1943,29.1256,29.155,169659.0
2023-10-13 15:35:00,29.71,29.73,29.67,29.7,146073.0,29.155,29.1746,29.1158,29.1452,146073.0
2023-10-13 15:40:00,29.71,29.71,29.62,29.64,140302.0,29.155,29.155,29.0667,29.0863,140302.0
2023-10-13 15:45:00,29.64,29.71,29.64,29.71,246347.0,29.0863,29.155,29.0863,29.155,246347.0
2023-10-13 15:50:00,29.7,29.71,29.66,29.68,366835.0,29.1452,29.155,29.1059,29.1256,366835.0
2023-10-13 15:55:00,29.68,29.7,29.62,29.66,789620.0,29.1256,29.1452,29.0667,29.1059,789620.0
2023-10-16 09:30:00,29.91,30.07,29.84,30.03,393291.0,29.3513,29.5083,29.2826,29.469,393291.0
2023-10-16 09:35:00,30.02,30.03,29.88,29.9,188501.0,29.4592,29.469,29.3218,29.3415,188501.0
2023-10-16 09:40:00,29.9,29.91,29.64,29.89,157904.0,29.3415,29.3513,29.0863,29.3316,157904.0
2023-10-16 09:45:00,29.89,30.03,29.86,30.02,181289.0,29.3316,29.469,29.3022,29.4592,181289.0
2023-10-16 09:50:00,30.02,30.1,30.01,30.04,134831.0,29.4592,29.5377,29.4494,29.4788,134831.0
2023-10-16 09:55:00,30.04,30.05,29.97,30.0,100571.0,29.4788,29.4887,29.4101,29.4396,100571.0
2023-10-16 10:00:00,30.0,30.02,29.93,29.98,243544.0,29.4396,29.4592,29.3709,29.42,243544.0
2023-10-16 10:05:00,29.98,30.0,29.89,30.0,136671.0,29.42,29.4396,29.3316,29.4396,136671.0
2023-10-16 10:10:00,30.0,30.14,29.98,30.11,268749.0,29.4396,29.577,29.42,29.5475,268749.0
2023-10-16 10:15:00,30.11,30.15,30.08,30.1,194153.0,29.5475,29.5868,29.5181,29.5377,194153.0
2023-10-16 10:20:00,30.11,30.15,30.06,30.09,165908.0,29.5475,29.5868,29.4985,29.5279,165908.0
2023-10-16 10:25:00,30.09,30.13,30.04,30.09,168965.0,29.5279,29.5672,29.4788,29.5279,168965.0
2023-10-16 10:30:00,30.09,30.17,30.08,30.12,242030.0,29.5279,29.6064,29.5181,29.5573,242030.0
2023-10-16 10:35:00,30.11,30.15,30.06,30.07,131589.0,29.5475,29.5868,29.4985,29.5083,131589.0
2023-10-16 10:40:00,30.07,30.12,30.04,30.11,182902.0,29.5083,29.5573,29.4788,29.5475,182902.0
2023-10-16 10:45:00,30.12,30.16,30.08,30.14,135375.0,29.5573,29.5966,29.5181,29.577,135375.0
2023-10-16 10:50:00,30.14,30.18,30.12,30.13,134237.0,29.577,29.6162,29.5573,29.5672,134237.0
2023-10-16 10:55:00,30.14,30.14,30.07,30.12,375412.0,29.577,29.577,29.5083,29.5573,375412.0
2023-10-16 11:00:00,30.13,30.18,30.08,30.09,228914.0,29.5672,29.6162,29.5181,29.5279,228914.0
2023-10-16 11:05:00,30.09,30.14,30.07,30.11,142527.0,29.5279,29.577,29.5083,29.5475,142527.0
2023-10-16 11:10:00,30.1,30.13,30.05,30.08,170514.0,29.5377,29.5672,29.4887,29.5181,170514.0
2023-10-16 11:15:00,30.08,30.11,30.02,30.06,158294.0,29.5181,29.5475,29.4592,29.4985,158294.0
2023-10-16 11:20:00,30.07,30.07,30.04,30.05,103517.0,29.5083,29.5083,29.4788,29.4887,103517.0
2023-10-16 11:25:00,30.05,30.05,30.0,30.02,132896.0,29.4887,29.4887,29.4396,29.4592,132896.0
2023-10-16 11:30:00,30.02,30.05,30.0,30.0,96948.0,29.4592,29.4887,29.4396,29.4396,96948.0
2023-10-16 11:35:00,30.01,30.02,29.96,29.98,126484.0,29.4494,29.4592,29.4003,29.42,126484.0
2023-10-16 11:40:00,29.98,30.0,29.96,29.99,90519.0,29.42,29.4396,29.4003,29.4298,90519.0
2023-10-16 11:45:00,29.98,30.0,29.95,29.99,103376.0,29.42,29.4396,29.3905,29.4298,103376.0
2023-10-16 11:50:00,29.99,30.05,29.98,30.05,88783.0,29.4298,29.4887,29.42,29.4887,88783.0
2023-10-16 11:55:00,30.05,30.07,30.04,30.05,79258.0,29.4887,29.5083,29.4788,29.4887,79258.0
2023-10-16 12:00:00,30.05,30.07,30.01,30.04,96127.0,29.4887,29.5083,29.4494,29.4788,96127.0
2023-10-16 12:05:00,30.05,30.13,30.04,30.1,89356.0,29.4887,29.5672,29.4788,29.5377,89356.0
2023-10-16 12:10:00,30.11,30.11,30.05,30.05,73490.0,29.5475,29.5475,29.4887,29.4887,73490.0
2023-10-16 12:15:00,30.05,30.11,30.05,30.08,73200.0,29.4887,29.5475,29.4887,29.5181,73200.0
2023-10-16 12:20:00,30.08,30.09,30.04,30.06,100706.0,29.5181,29.5279,29.4788,29.4985,100706.0
2023-10-16 12:25:00,30.06,30.09,30.05,30.08,55291.0,29.4985,29.5279,29.4887,29.5181,55291.0
2023-10-16 12:30:00,30.08,30.09,30.03,30.08,266266.0,29.5181,29.5279,29.469,29.5181,266266.0
2023-10-16 12:35:00,30.08,30.1,30.05,30.08,114693.0,29.5181,29.5377,29.4887,29.5181,114693.0
2023-10-16 12:40:00,30.09,30.11,30.07,30.09,74038.0,29.5279,29.5475,29.5083,29.5279,74038.0
2023-10-16 12:45:00,30.09,30.13,30.08,30.08,91692.0,29.5279,29.5672,29.5181,29.5181,91692.0
2023-10-16 12:50:00,30.09,30.1,30.06,30.09,79403.0,29.5279,29.5377,29.4985,29.5279,79403.0
2023-10-16 12:55:00,30.09,30.12,30.06,30.08,77076.0,29.5279,29.5573,29.4985,29.5181,77076.0
2023-10-16 13:00:00,30.08,30.13,30.07,30.13,71428.0,29.5181,29.5672,29.5083,29.5672,71428.0
2023-10-16 13:05:00,30.13,30.14,30.12,30.14,66855.0,29.5672,29.577,29.5573,29.577,66855.0
2023-10-16 13:10:00,30.13,30.16,30.13,30.13,130835.0,29.5672,29.5966,29.5672,29.5672,130835.0
2023-10-16 13:15:00,30.14,30.14,30.09,30.09,79807.0,29.577,29.577,29.5279,29.5279,79807.0
2023-10-16 13:20:00,30.09,30.09,30.0,30.03,163524.0,29.5279,29.5279,29.4396,29.469,163524.0
2023-10-16 13:25:00,30.02,30.08,29.95,30.05,149055.0,29.4592,29.5181,29.3905,29.4887,149055.0
2023-10-16 13:30:00,30.06,30.08,30.04,30.07,44508.0,29.4985,29.5181,29.4788,29.5083,44508.0
2023-10-16 13:35:00,30.06,30.1,30.05,30.05,95484.0,29.4985,29.5377,29.4887,29.4887,95484.0
2023-10-16 13:40:00,30.05,30.09,30.03,30.08,124068.0,29.4887,29.5279,29.469,29.5181,124068.0
2023-10-16 13:45:00,30.08,30.11,30.04,30.05,171885.0,29.5181,29.5475,29.4788,29.4887,171885.0
2023-10-16 13:50:00,30.05,30.07,30.02,30.07,74743.0,29.4887,29.5083,29.4592,29.5083,74743.0
2023-10-16 13:55:00,30.07,30.09,30.06,30.08,79821.0,29.5083,29.5279,29.4985,29.5181,79821.0
2023-10-16 14:00:00,30.08,30.09,30.05,30.07,75132.0,29.5181,29.5279,29.4887,29.5083,75132.0
2023-10-16 14:05:00,30.07,30.09,30.05,30.09,47744.0,29.5083,29.5279,29.4887,29.5279,47744.0
2023-10-16 14:10:00,30.09,30.11,30.07,30.09,82142.0,29.5279,29.5475,29.5083,29.5279,82142.0
2023-10-16 14:15:00,30.09,30.1,30.05,30.07,96861.0,29.5279,29.5377,29.4887,29.5083,96861.0
2023-10-16 14:20:00,30.06,30.06,29.99,30.0,77649.0,29.4985,29.4985,29.4298,29.4396,77649.0
2023-10-16 14:25:00,30.0,30.01,29.93,29.94,148423.0,29.4396,29.4494,29.3709,29.3807,148423.0
2023-10-16 14:30:00,29.94,29.98,29.91,29.93,175319.0,29.3807,29.42,29.3513,29.3709,175319.0
2023-10-16 14:35:00,29.93,29.95,29.89,29.91,98978.0,29.3709,29.3905,29.3316,29.3513,98978.0
2023-10-16 14:40:00,29.92,29.96,29.91,29.96,69082.0,29.3611,29.4003,29.3513,29.4003,69082.0
2023-10-16 14:45:00,29.96,29.96,29.93,29.95,39617.0,29.4003,29.4003,29.3709,29.3905,39617.0
2023-10-16 14:50:00,29.95,30.0,29.94,29.99,82924.0,29.3905,29.4396,29.3807,29.4298,82924.0
2023-10-16 14:55:00,29.99,30.01,29.97,30.0,113335.0,29.4298,29.4494,29.4101,29.4396,113335.0
2023-10-16 15:00:00,30.0,30.01,29.97,30.0,68043.0,29.4396,29.4494,29.4101,29.4396,68043.0
2023-10-16 15:05:00,30.01,30.07,30.0,30.05,85251.0,29.4494,29.5083,29.4396,29.4887,85251.0
2023-10-16 15:10:00,30.05,30.08,30.01,30.01,109678.0,29.4887,29.5181,29.4494,29.4494,109678.0
2023-10-16 15:15:00,30.02,30.07,30.01,30.04,100970.0,29.4592,29.5083,29.4494,29.4788,100970.0
2023-10-16 15:20:00,30.05,30.1,30.04,30.08,167812.0,29.4887,29.5377,29.4788,29.5181,167812.0
2023-10-16 15:25:00,30.09,30.12,30.08,30.12,331371.0,29.5279,29.5573,29.5181,29.5573,331371.0
2023-10-16 15:30:00,30.12,30.12,30.02,30.03,122053.0,29.5573,29.5573,29.4592,29.469,122053.0
2023-10-16 15:35:00,30.03,30.06,30.02,30.05,94657.0,29.469,29.4985,29.4592,29.4887,94657.0
2023-10-16 15:40:00,30.05,30.06,30.0,30.01,146628.0,29.4887,29.4985,29.4396,29.4494,146628.0
2023-10-16 15:45:00,30.01,30.05,29.98,30.04,212324.0,29.4494,29.4887,29.42,29.4788,212324.0
2023-10-16 15:50:00,30.03,30.1,30.02,30.09,414706.0,29.469,29.5377,29.4592,29.5279,414706.0
2023-10-16 15:55:00,30.1,30.11,30.04,30.07,977726.0,29.5377,29.5475,29.4788,29.5083,977726.0
2023-10-17 09:30:00,29.8,30.16,29.78,30.16,398156.0,29.2433,29.5966,29.2237,29.5966,398156.0
2023-10-17 09:35:00,30.15,30.15,29.97,30.07,328109.0,29.5868,29.5868,29.4101,29.5083,328109.0
2023-10-17 09:40:00,30.08,30.09,30.0,30.08,181645.0,29.5181,29.5279,29.4396,29.5181,181645.0
2023-10-17 09:45:00,30.08,30.2,30.03,30.08,333544.0,29.5181,29.6359,29.469,29.5181,333544.0
2023-10-17 09:50:00,30.08,30.13,30.02,30.08,165906.0,29.5181,29.5672,29.4592,29.5181,165906.0
2023-10-17 09:55:00,30.08,30.13,30.03,30.12,155904.0,29.5181,29.5672,29.469,29.5573,155904.0
2023-10-17 10:00:00,30.11,30.11,30.01,30.02,204049.0,29.5475,29.5475,29.4494,29.4592,204049.0
2023-10-17 10:05:00,30.03,30.17,30.01,30.15,231918.0,29.469,29.6064,29.4494,29.5868,231918.0
2023-10-17 10:10:00,30.15,30.24,30.12,30.23,300629.0,29.5868,29.6751,29.5573,29.6653,300629.0
2023-10-17 10:15:00,30.22,30.32,30.2,30.31,284688.0,29.6555,29.7536,29.6359,29.7438,284688.0
2023-10-17 10:20:00,30.3,30.31,30.19,30.21,193746.0,29.734,29.7438,29.626,29.6457,193746.0
2023-10-17 10:25:00,30.2,30.29,30.19,30.22,235006.0,29.6359,29.7242,29.626,29.6555,235006.0
2023-10-17 10:30:00,30.22,30.25,30.16,30.24,110243.0,29.6555,29.6849,29.5966,29.6751,110243.0
2023-10-17 10:35:00,30.24,30.38,30.23,30.33,517679.0,29.6751,29.8125,29.6653,29.7634,517679.0
2023-10-17 10:40:00,30.33,30.35,30.28,30.29,112821.0,29.7634,29.783,29.7144,29.7242,112821.0
2023-10-17 10:45:00,30.29,30.32,30.22,30.24,99976.0,29.7242,29.7536,29.6555,29.6751,99976.0
2023-10-17 10:50:00,30.24,30.25,30.2,30.24,78476.0,29.6751,29.6849,29.6359,29.6751,78476.0
2023-10-17 10:55:00,30.24,30.3,30.24,30.29,136895.0,29.6751,29.734,29.6751,29.7242,136895.0
2023-10-17 11:00:00,30.29,30.37,30.27,30.33,116208.0,29.7242,29.8027,29.7045,29.7634,116208.0
2023-10-17 11:05:00,30.33,30.37,30.29,30.33,131116.0,29.7634,29.8027,29.7242,29.7634,131116.0
2023-10-17 11:10:00,30.33,30.35,30.27,30.3,177672.0,29.7634,29.783,29.7045,29.734,177672.0
2023-10-17 11:15:00,30.3,30.39,30.3,30.39,199455.0,29.734,29.8223,29.734,29.8223,199455.0
2023-10-17 11:20:00,30.39,30.4,30.32,30.35,211305.0,29.8223,29.8321,29.7536,29.783,211305.0
2023-10-17 11:25:00,30.34,30.35,30.27,30.33,230545.0,29.7732,29.783,29.7045,29.7634,230545.0
2023-10-17 11:30:00,30.33,30.39,30.3,30.38,195006.0,29.7634,29.8223,29.734,29.8125,195006.0
2023-10-17 11:35:00,30.38,30.54,30.37,30.47,291402.0,29.8125,29.9695,29.8027,29.9008,291402.0
2023-10-17 11:40:00,30.48,30.5,30.43,30.49,638811.0,29.9106,29.9302,29.8616,29.9204,638811.0
2023-10-17 11:45:00,30.5,30.54,30.46,30.52,200337.0,29.9302,29.9695,29.891,29.9499,200337.0
2023-10-17 11:50:00,30.52,30.57,30.5,30.56,159464.0,29.9499,29.9989,29.9302,29.9891,159464.0
2023-10-17 11:55:00,30.55,30.58,30.51,30.58,106016.0,29.9793,30.0088,29.9401,30.0088,106016.0
2023-10-17 12:00:00,30.56,30.61,30.55,30.55,140215.0,29.9891,30.0382,29.9793,29.9793,140215.0
2023-10-17 12:05:00,30.55,30.58,30.5,30.57,132756.0,29.9793,30.0088,29.9302,29.9989,132756.0
2023-10-17 12:10:00,30.58,30.6,30.24,30.41,560334.0,30.0088,30.0284,29.6751,29.8419,560334.0
2023-10-17 12:15:00,30.41,30.47,30.21,30.4,926717.0,29.8419,29.9008,29.6457,29.8321,926717.0
2023-10-17 12:20:00,30.4,30.49,30.39,30.46,206686.0,29.8321,29.9204,29.8223,29.891,206686.0
2023-10-17 12:25:00,30.45,30.53,30.45,30.51,244932.0,29.8812,29.9597,29.8812,29.9401,244932.0
2023-10-17 12:30:00,30.5,30.51,30.44,30.46,198411.0,29.9302,29.9401,29.8714,29.891,198411.0
2023-10-17 12:35:00,30.46,30.49,30.44,30.45,97640.0,29.891,29.9204,29.8714,29.8812,97640.0
2023-10-17 12:40:00,30.45,30.47,30.42,30.45,88135.0,29.8812,29.9008,29.8517,29.8812,88135.0
2023-10-17 12:45:00,30.44,30.46,30.37,30.41,273344.0,29.8714,29.891,29.8027,29.8419,273344.0
2023-10-17 12:50:00,30.41,30.42,30.32,30.37,303527.0,29.8419,29.8517,29.7536,29.8027,303527.0
2023-10-17 12:55:00,30.38,30.38,30.24,30.27,137165.0,29.8125,29.8125,29.6751,29.7045,137165.0
2023-10-17 13:00:00,30.27,30.34,30.24,30.3,287231.0,29.7045,29.7732,29.6751,29.734,287231.0
2023-10-17 13:05:00,30.3,30.4,30.29,30.4,157904.0,29.734,29.8321,29.7242,29.8321,157904.0
2023-10-17 13:10:00,30.4,30.41,30.36,30.38,114552.0,29.8321,29.8419,29.7929,29.8125,114552.0
2023-10-17 13:15:00,30.38,30.38,30.34,30.37,110810.0,29.8125,29.8125,29.7732,29.8027,110810.0
2023-10-17 13:20:00,30.37,30.41,30.35,30.36,151645.0,29.8027,29.8419,29.783,29.7929,151645.0
2023-10-17 13:25:00,30.35,30.44,30.35,30.44,117238.0,29.783,29.8714,29.783,29.8714,117238.0
2023-10-17 13:30:00,30.44,30.45,30.33,30.35,203084.0,29.8714,29.8812,29.7634,29.783,203084.0
2023-10-17 13:35:00,30.34,30.37,30.31,30.35,103483.0,29.7732,29.8027,29.7438,29.783,103483.0
2023-10-17 13:40:00,30.35,30.41,30.33,30.36,132182.0,29.783,29.8419,29.7634,29.7929,132182.0
2023-10-17 13:45:00,30.36,30.37,30.32,30.37,51227.0,29.7929,29.8027,29.7536,29.8027,51227.0
2023-10-17 13:50:00,30.37,30.37,30.28,30.31,92426.0,29.8027,29.8027,29.7144,29.7438,92426.0
2023-10-17 13:55:00,30.3,30.33,30.29,30.32,57650.0,29.734,29.7634,29.7242,29.7536,57650.0
2023-10-17 14:00:00,30.31,30.33,30.29,30.32,83519.0,29.7438,29.7634,29.7242,29.7536,83519.0
2023-10-17 14:05:00,30.32,30.33,30.28,30.3,82134.0,29.7536,29.7634,29.7144,29.734,82134.0
2023-10-17 14:10:00,30.3,30.32,30.29,30.31,78428.0,29.734,29.7536,29.7242,29.7438,78428.0
2023-10-17 14:15:00,30.3,30.36,30.3,30.32,132937.0,29.734,29.7929,29.734,29.7536,132937.0
2023-10-17 14:20:00,30.32,30.36,30.31,30.34,82805.0,29.7536,29.7929,29.7438,29.7732,82805.0
2023-10-17 14:25:00,30.34,30.38,30.33,30.38,102329.0,29.7732,29.8125,29.7634,29.8125,102329.0
2023-10-17 14:30:00,30.37,30.37,30.32,30.37,87270.0,29.8027,29.8027,29.7536,29.8027,87270.0
2023-10-17 14:35:00,30.37,30.4,30.35,30.4,90358.0,29.8027,29.8321,29.783,29.8321,90358.0
2023-10-17 14:40:00,30.4,30.46,30.39,30.46,216436.0,29.8321,29.891,29.8223,29.891,216436.0
2023-10-17 14:45:00,30.46,30.46,30.4,30.45,100124.0,29.891,29.891,29.8321,29.8812,100124.0
2023-10-17 14:50:00,30.44,30.45,30.31,30.32,138082.0,29.8714,29.8812,29.7438,29.7536,138082.0
2023-10-17 14:55:00,30.32,30.37,30.3,30.35,84319.0,29.7536,29.8027,29.734,29.783,84319.0
2023-10-17 15:00:00,30.35,30.4,30.33,30.39,107419.0,29.783,29.8321,29.7634,29.8223,107419.0
2023-10-17 15:05:00,30.39,30.44,30.37,30.4,137426.0,29.8223,29.8714,29.8027,29.8321,137426.0
2023-10-17 15:10:00,30.41,30.43,30.39,30.4,154551.0,29.8419,29.8616,29.8223,29.8321,154551.0
2023-10-17 15:15:00,30.4,30.43,30.36,30.39,162093.0,29.8321,29.8616,29.7929,29.8223,162093.0
2023-10-17 15:20:00,30.4,30.42,30.38,30.39,170005.0,29.8321,29.8517,29.8125,29.8223,170005.0
2023-10-17 15:25:00,30.39,30.41,30.36,30.38,148488.0,29.8223,29.8419,29.7929,29.8125,148488.0
2023-10-17 15:30:00,30.38,30.41,30.35,30.36,208322.0,29.8125,29.8419,29.783,29.7929,208322.0
2023-10-17 15:35:00,30.36,30.39,30.34,30.39,147902.0,29.7929,29.8223,29.7732,29.8223,147902.0
2023-10-17 15:40:00,30.39,30.43,30.36,30.37,595765.0,29.8223,29.8616,29.7929,29.8027,595765.0
2023-10-17 15:45:00,30.37,30.37,30.3,30.32,266346.0,29.8027,29.8027,29.734,29.7536,266346.0
2023-10-17 15:50:00,30.31,30.37,30.31,30.36,448101.0,29.7438,29.8027,29.7438,29.7929,448101.0
2023-10-17 15:55:00,30.36,30.36,30.32,30.34,803306.0,29.7929,29.7929,29.7536,29.7732,803306.0
2023-10-18 09:30:00,29.84,29.96,29.78,29.81,421804.0,29.2826,29.4003,29.2237,29.2531,421804.0
2023-10-18 09:35:00,29.82,29.9,29.75,29.89,220151.0,29.2629,29.3415,29.1943,29.3316,220151.0
2023-10-18 09:40:00,29.89,29.91,29.81,29.87,183628.0,29.3316,29.3513,29.2531,29.312,183628.0
2023-10-18 09:45:00,29.87,29.93,29.84,29.93,121770.0,29.312,29.3709,29.2826,29.3709,121770.0
2023-10-18 09:50:00,29.93,29.93,29.78,29.88,134001.0,29.3709,29.3709,29.2237,29.3218,134001.0
2023-10-18 09:55:00,29.89,29.98,29.84,29.85,195046.0,29.3316,29.42,29.2826,29.2924,195046.0
2023-10-18 10:00:00,29.85,29.88,29.77,29.85,139180.0,29.2924,29.3218,29.2139,29.2924,139180.0
2023-10-18 10:05:00,29.85,29.99,29.84,29.88,138546.0,29.2924,29.4298,29.2826,29.3218,138546.0
2023-10-18 10:10:00,29.88,29.91,29.83,29.84,137649.0,29.3218,29.3513,29.2728,29.2826,137649.0
2023-10-18 10:15:00,29.84,29.92,29.76,29.92,210192.0,29.2826,29.3611,29.2041,29.3611,210192.0
2023-10-18 10:20:00,29.92,29.94,29.86,29.91,224813.0,29.3611,29.3807,29.3022,29.3513,224813.0
2023-10-18 10:25:00,29.91,29.92,29.82,29.85,159535.0,29.3513,29.3611,29.2629,29.2924,159535.0
2023-10-18 10:30:00,29.84,29.9,29.81,29.83,157348.0,29.2826,29.3415,29.2531,29.2728,157348.0
2023-10-18 10:35:00,29.83,29.83,29.73,29.74,204547.0,29.2728,29.2728,29.1746,29.1844,204547.0
2023-10-18 10:40:00,29.74,29.8,29.7,29.78,142049.0,29.1844,29.2433,29.1452,29.2237,142049.0
2023-10-18 10:45:00,29.78,29.8,29.74,29.74,122362.0,29.2237,29.2433,29.1844,29.1844,122362.0
2023-10-18 10:50:00,29.74,29.75,29.66,29.71,180911.0,29.1844,29.1943,29.1059,29.155,180911.0
2023-10-18 10:55:00,29.71,29.76,29.69,29.75,109424.0,29.155,29.2041,29.1354,29.1943,109424.0
2023-10-18 11:00:00,29.74,29.85,29.73,29.82,201542.0,29.1844,29.2924,29.1746,29.2629,201542.0
2023-10-18 11:05:00,29.83,29.85,29.79,29.8,161210.0,29.2728,29.2924,29.2335,29.2433,161210.0
2023-10-18 11:10:00,29.8,29.85,29.78,29.82,121832.0,29.2433,29.2924,29.2237,29.2629,121832.0
2023-10-18 11:15:00,29.82,29.86,29.78,29.84,130370.0,29.2629,29.3022,29.2237,29.2826,130370.0
2023-10-18 11:20:00,29.84,29.85,29.76,29.8,100875.0,29.2826,29.2924,29.2041,29.2433,100875.0
2023-10-18 11:25:00,29.8,29.86,29.79,29.86,120306.0,29.2433,29.3022,29.2335,29.3022,120306.0
2023-10-18 11:30:00,29.86,29.86,29.8,29.83,128780.0,29.3022,29.3022,29.2433,29.2728,128780.0
2023-10-18 11:35:00,29.82,29.84,29.75,29.75,133212.0,29.2629,29.2826,29.1943,29.1943,133212.0
2023-10-18 11:40:00,29.75,29.8,29.72,29.78,157446.0,29.1943,29.2433,29.1648,29.2237,157446.0
2023-10-18 11:45:00,29.78,29.79,29.66,29.68,113364.0,29.2237,29.2335,29.1059,29.1256,113364.0
2023-10-18 11:50:00,29.68,29.7,29.65,29.66,148726.0,29.1256,29.1452,29.0961,29.1059,148726.0
2023-10-18 11:55:00,29.66,29.68,29.6,29.63,149783.0,29.1059,29.1256,29.0471,29.0765,149783.0
2023-10-18 12:00:00,29.62,29.69,29.56,29.67,184932.0,29.0667,29.1354,29.0078,29.1158,184932.0
2023-10-18 12:05:00,29.67,29.67,29.58,29.62,115072.0,29.1158,29.1158,29.0274,29.0667,115072.0
2023-10-18 12:10:00,29.62,29.63,29.58,29.59,101844.0,29.0667,29.0765,29.0274,29.0372,101844.0
2023-10-18 12:15:00,29.59,29.63,29.59,29.61,93589.0,29.0372,29.0765,29.0372,29.0569,93589.0
2023-10-18 12:20:00,29.62,29.63,29.57,29.61,69770.0,29.0667,29.0765,29.0176,29.0569,69770.0
2023-10-18 12:25:00,29.61,29.64,29.59,29.61,58816.0,29.0569,29.0863,29.0372,29.0569,58816.0
2023-10-18 12:30:00,29.62,29.66,29.59,29.6,71389.0,29.0667,29.1059,29.0372,29.0471,71389.0
2023-10-18 12:35:00,29.6,29.62,29.58,29.6,63400.0,29.0471,29.0667,29.0274,29.0471,63400.0
2023-10-18 12:40:00,29.59,29.64,29.59,29.62,68388.0,29.0372,29.0863,29.0372,29.0667,68388.0
2023-10-18 12:45:00,29.62,29.64,29.59,29.63,84079.0,29.0667,29.0863,29.0372,29.0765,84079.0
2023-10-18 12:50:00,29.63,29.63,29.6,29.62,54515.0,29.0765,29.0765,29.0471,29.0667,54515.0
2023-10-18 12:55:00,29.62,29.64,29.59,29.63,81683.0,29.0667,29.0863,29.0372,29.0765,81683.0
2023-10-18 13:00:00,29.63,29.69,29.57,29.67,186122.0,29.0765,29.1354,29.0176,29.1158,186122.0
2023-10-18 13:05:00,29.67,29.73,29.65,29.72,124399.0,29.1158,29.1746,29.0961,29.1648,124399.0
2023-10-18 13:10:00,29.71,29.79,29.7,29.77,137809.0,29.155,29.2335,29.1452,29.2139,137809.0
2023-10-18 13:15:00,29.78,29.8,29.72,29.74,151775.0,29.2237,29.2433,29.1648,29.1844,151775.0
2023-10-18 13:20:00,29.75,29.75,29.68,29.71,83317.0,29.1943,29.1943,29.1256,29.155,83317.0
2023-10-18 13:25:00,29.71,29.75,29.7,29.71,92414.0,29.155,29.1943,29.1452,29.155,92414.0
2023-10-18 13:30:00,29.71,29.72,29.66,29.71,93802.0,29.155,29.1648,29.1059,29.155,93802.0
2023-10-18 13:35:00,29.7,29.71,29.61,29.64,123613.0,29.1452,29.155,29.0569,29.0863,123613.0
2023-10-18 13:40:00,29.64,29.67,29.62,29.66,93399.0,29.0863,29.1158,29.0667,29.1059,93399.0
2023-10-18 13:45:00,29.66,29.66,29.63,29.66,94345.0,29.1059,29.1059,29.0765,29.1059,94345.0
2023-10-18 13:50:00,29.66,29.71,29.64,29.7,74662.0,29.1059,29.155,29.0863,29.1452,74662.0
2023-10-18 13:55:00,29.71,29.74,29.67,29.74,63110.0,29.155,29.1844,29.1158,29.1844,63110.0
2023-10-18 14:00:00,29.74,29.75,29.67,29.72,67169.0,29.1844,29.1943,29.1158,29.1648,67169.0
2023-10-18 14:05:00,29.71,29.76,29.67,29.72,121041.0,29.155,29.2041,29.1158,29.1648,121041.0
2023-10-18 14:10:00,29.73,29.75,29.71,29.74,64949.0,29.1746,29.1943,29.155,29.1844,64949.0
2023-10-18 14:15:00,29.73,29.74,29.69,29.71,84699.0,29.1746,29.1844,29.1354,29.155,84699.0
2023-10-18 14:20:00,29.71,29.73,29.7,29.71,47286.0,29.155,29.1746,29.1452,29.155,47286.0
2023-10-18 14:25:00,29.71,29.72,29.67,29.7,65683.0,29.155,29.1648,29.1158,29.1452,65683.0
2023-10-18 14:30:00,29.69,29.74,29.69,29.69,84823.0,29.1354,29.1844,29.1354,29.1354,84823.0
2023-10-18 14:35:00,29.7,29.7,29.64,29.66,67405.0,29.1452,29.1452,29.0863,29.1059,67405.0
2023-10-18 14:40:00,29.66,29.69,29.62,29.65,75328.0,29.1059,29.1354,29.0667,29.0961,75328.0
2023-10-18 14:45:00,29.66,29.67,29.62,29.63,79481.0,29.1059,29.1158,29.0667,29.0765,79481.0
2023-10-18 14:50:00,29.63,29.64,29.59,29.6,92486.0,29.0765,29.0863,29.0372,29.0471,92486.0
2023-10-18 14:55:00,29.61,29.65,29.59,29.63,87466.0,29.0569,29.0961,29.0372,29.0765,87466.0
2023-10-18 15:00:00,29.63,29.63,29.55,29.55,137901.0,29.0765,29.0765,28.998,28.998,137901.0
2023-10-18 15:05:00,29.55,29.56,29.52,29.54,135882.0,28.998,29.0078,28.9686,28.9882,135882.0
2023-10-18 15:10:00,29.54,29.58,29.53,29.58,84423.0,28.9882,29.0274,28.9784,29.0274,84423.0
2023-10-18 15:15:00,29.58,29.61,29.56,29.58,129484.0,29.0274,29.0569,29.0078,29.0274,129484.0
2023-10-18 15:20:00,29.58,29.61,29.56,29.6,103937.0,29.0274,29.0569,29.0078,29.0471,103937.0
2023-10-18 15:25:00,29.59,29.61,29.53,29.55,146644.0,29.0372,29.0569,28.9784,28.998,146644.0
2023-10-18 15:30:00,29.55,29.6,29.54,29.59,176473.0,28.998,29.0471,28.9882,29.0372,176473.0
2023-10-18 15:35:00,29.59,29.61,29.54,29.55,157777.0,29.0372,29.0569,28.9882,28.998,157777.0
2023-10-18 15:40:00,29.54,29.55,29.5,29.51,210178.0,28.9882,28.998,28.9489,28.9587,210178.0
2023-10-18 15:45:00,29.51,29.54,29.46,29.53,695831.0,28.9587,28.9882,28.9097,28.9784,695831.0
2023-10-18 15:50:00,29.53,29.56,29.5,29.51,333683.0,28.9784,29.0078,28.9489,28.9587,333683.0
2023-10-18 15:55:00,29.51,29.54,29.47,29.48,926292.0,28.9587,28.9882,28.9195,28.9293,926292.0
2023-10-19 09:30:00,29.1,29.4,29.06,29.28,415237.0,28.5564,28.8508,28.5171,28.733,415237.0
2023-10-19 09:35:00,29.31,29.53,29.23,29.53,264283.0,28.7625,28.9784,28.684,28.9784,264283.0
2023-10-19 09:40:00,29.52,29.58,29.47,29.5,224421.0,28.9686,29.0274,28.9195,28.9489,224421.0
2023-10-19 09:45:00,29.49,29.52,29.45,29.46,200086.0,28.9391,28.9686,28.8999,28.9097,200086.0
2023-10-19 09:50:00,29.46,29.63,29.44,29.63,255464.0,28.9097,29.0765,28.89,29.0765,255464.0
2023-10-19 09:55:00,29.63,29.72,29.62,29.7,345456.0,29.0765,29.1648,29.0667,29.1452,345456.0
2023-10-19 10:00:00,29.7,29.88,29.66,29.87,353501.0,29.1452,29.3218,29.1059,29.312,353501.0
2023-10-19 10:05:00,29.87,29.87,29.73,29.76,236889.0,29.312,29.312,29.1746,29.2041,236889.0
2023-10-19 10:10:00,29.75,29.93,29.66,29.91,310683.0,29.1943,29.3709,29.1059,29.3513,310683.0
2023-10-19 10:15:00,29.92,29.94,29.81,29.83,233844.0,29.3611,29.3807,29.2531,29.2728,233844.0
2023-10-19 10:20:00,29.82,29.83,29.72,29.8,176150.0,29.2629,29.2728,29.1648,29.2433,176150.0
2023-10-19 10:25:00,29.8,29.82,29.67,29.7,370912.0,29.2433,29.2629,29.1158,29.1452,370912.0
2023-10-19 10:30:00,29.68,29.69,29.63,29.69,122646.0,29.1256,29.1354,29.0765,29.1354,122646.0
2023-10-19 10:35:00,29.69,29.74,29.62,29.7,159314.0,29.1354,29.1844,29.0667,29.1452,159314.0
2023-10-19 10:40:00,29.71,29.78,29.69,29.73,233686.0,29.155,29.2237,29.1354,29.1746,233686.0
2023-10-19 10:45:00,29.73,29.79,29.71,29.76,125267.0,29.1746,29.2335,29.155,29.2041,125267.0
2023-10-19 10:50:00,29.76,29.81,29.72,29.78,307369.0,29.2041,29.2531,29.1648,29.2237,307369.0
2023-10-19 10:55:00,29.78,29.8,29.71,29.75,153049.0,29.2237,29.2433,29.155,29.1943,153049.0
2023-10-19 11:00:00,29.75,29.84,29.74,29.82,217495.0,29.1943,29.2826,29.1844,29.2629,217495.0
2023-10-19 11:05:00,29.82,29.91,29.79,29.84,272184.0,29.2629,29.3513,29.2335,29.2826,272184.0
2023-10-19 11:10:00,29.84,29.86,29.79,29.81,127009.0,29.2826,29.3022,29.2335,29.2531,127009.0
2023-10-19 11:15:00,29.8,29.81,29.65,29.65,106816.0,29.2433,29.2531,29.0961,29.0961,106816.0
2023-10-19 11:20:00,29.65,29.69,29.58,29.67,134646.0,29.0961,29.1354,29.0274,29.1158,134646.0
2023-10-19 11:25:00,29.67,29.73,29.67,29.71,89254.0,29.1158,29.1746,29.1158,29.155,89254.0
2023-10-19 11:30:00,29.71,29.71,29.64,29.66,155775.0,29.155,29.155,29.0863,29.1059,155775.0
2023-10-19 11:35:00,29.66,29.71,29.6,29.61,170892.0,29.1059,29.155,29.0471,29.0569,170892.0
2023-10-19 11:40:00,29.61,29.71,29.6,29.67,204535.0,29.0569,29.155,29.0471,29.1158,204535.0
2023-10-19 11:45:00,29.66,29.79,29.65,29.75,183234.0,29.1059,29.2335,29.0961,29.1943,183234.0
2023-10-19 11:50:00,29.74,29.74,29.66,29.67,76512.0,29.1844,29.1844,29.1059,29.1158,76512.0
2023-10-19 11:55:00,29.67,29.68,29.64,29.67,68602.0,29.1158,29.1256,29.0863,29.1158,68602.0
2023-10-19 12:00:00,29.66,29.88,29.58,29.81,293328.0,29.1059,29.3218,29.0274,29.2531,293328.0
2023-10-19 12:05:00,29.81,29.83,29.72,29.76,115791.0,29.2531,29.2728,29.1648,29.2041,115791.0
2023-10-19 12:10:00,29.77,29.8,29.72,29.74,86354.0,29.2139,29.2433,29.1648,29.1844,86354.0
2023-10-19 12:15:00,29.74,29.86,29.72,29.84,71533.0,29.1844,29.3022,29.1648,29.2826,71533.0
2023-10-19 12:20:00,29.83,29.94,29.83,29.88,103903.0,29.2728,29.3807,29.2728,29.3218,103903.0
2023-10-19 12:25:00,29.89,29.89,29.75,29.82,306276.0,29.3316,29.3316,29.1943,29.2629,306276.0
2023-10-19 12:30:00,29.83,29.85,29.66,29.67,202136.0,29.2728,29.2924,29.1059,29.1158,202136.0
2023-10-19 12:35:00,29.68,29.71,29.63,29.7,98008.0,29.1256,29.155,29.0765,29.1452,98008.0
2023-10-19 12:40:00,29.7,29.8,29.67,29.75,245597.0,29.1452,29.2433,29.1158,29.1943,245597.0
2023-10-19 12:45:00,29.76,29.83,29.76,29.82,99480.0,29.2041,29.2728,29.2041,29.2629,99480.0
2023-10-19 12:50:00,29.81,29.87,29.76,29.87,132898.0,29.2531,29.312,29.2041,29.312,132898.0
2023-10-19 12:55:00,29.87,29.91,29.84,29.89,72040.0,29.312,29.3513,29.2826,29.3316,72040.0
2023-10-19 13:00:00,29.88,29.96,29.85,29.86,135217.0,29.3218,29.4003,29.2924,29.3022,135217.0
2023-10-19 13:05:00,29.86,29.93,29.84,29.91,90330.0,29.3022,29.3709,29.2826,29.3513,90330.0
2023-10-19 13:10:00,29.91,29.92,29.83,29.85,64071.0,29.3513,29.3611,29.2728,29.2924,64071.0
2023-10-19 13:15:00,29.84,29.89,29.81,29.83,67697.0,29.2826,29.3316,29.2531,29.2728,67697.0
2023-10-19 13:20:00,29.84,29.87,29.77,29.78,102159.0,29.2826,29.312,29.2139,29.2237,102159.0
2023-10-19 13:25:00,29.78,29.82,29.75,29.8,94899.0,29.2237,29.2629,29.1943,29.2433,94899.0
2023-10-19 13:30:00,29.8,29.84,29.73,29.75,217472.0,29.2433,29.2826,29.1746,29.1943,217472.0
2023-10-19 13:35:00,29.75,29.76,29.64,29.66,135305.0,29.1943,29.2041,29.0863,29.1059,135305.0
2023-10-19 13:40:00,29.67,29.68,29.64,29.68,60874.0,29.1158,29.1256,29.0863,29.1256,60874.0
2023-10-19 13:45:00,29.68,29.69,29.62,29.64,65973.0,29.1256,29.1354,29.0667,29.0863,65973.0
2023-10-19 13:50:00,29.64,29.65,29.6,29.62,73296.0,29.0863,29.0961,29.0471,29.0667,73296.0
2023-10-19 13:55:00,29.62,29.67,29.59,29.63,81534.0,29.0667,29.1158,29.0372,29.0765,81534.0
2023-10-19 14:00:00,29.62,29.67,29.59,29.61,52300.0,29.0667,29.1158,29.0372,29.0569,52300.0
2023-10-19 14:05:00,29.62,29.63,29.54,29.55,48126.0,29.0667,29.0765,28.9882,28.998,48126.0
2023-10-19 14:10:00,29.55,29.58,29.51,29.53,70154.0,28.998,29.0274,28.9587,28.9784,70154.0
2023-10-19 14:15:00,29.52,29.54,29.49,29.5,123168.0,28.9686,28.9882,28.9391,28.9489,123168.0
2023-10-19 14:20:00,29.5,29.51,29.44,29.45,85599.0,28.9489,28.9587,28.89,28.8999,85599.0
2023-10-19 14:25:00,29.44,29.5,29.43,29.48,87345.0,28.89,28.9489,28.8802,28.9293,87345.0
2023-10-19 14:30:00,29.48,29.48,29.38,29.41,83805.0,28.9293,28.9293,28.8312,28.8606,83805.0
2023-10-19 14:35:00,29.41,29.43,29.37,29.41,105555.0,28.8606,28.8802,28.8214,28.8606,105555.0
2023-10-19 14:40:00,29.41,29.41,29.36,29.39,128347.0,28.8606,28.8606,28.8115,28.841,128347.0
2023-10-19 14:45:00,29.39,29.41,29.36,29.38,92982.0,28.841,28.8606,28.8115,28.8312,92982.0
2023-10-19 14:50:00,29.38,29.39,29.33,29.34,86014.0,28.8312,28.841,28.7821,28.7919,86014.0
2023-10-19 14:55:00,29.34,29.42,29.32,29.39,77469.0,28.7919,28.8704,28.7723,28.841,77469.0
2023-10-19 15:00:00,29.39,29.39,29.31,29.35,89639.0,28.841,28.841,28.7625,28.8017,89639.0
2023-10-19 15:05:00,29.35,29.36,29.29,29.29,102617.0,28.8017,28.8115,28.7429,28.7429,102617.0
2023-10-19 15:10:00,29.3,29.3,29.26,29.28,133447.0,28.7527,28.7527,28.7134,28.733,133447.0
2023-10-19 15:15:00,29.28,29.28,29.23,29.27,123334.0,28.733,28.733,28.684,28.7232,123334.0
2023-10-19 15:20:00,29.28,29.29,29.23,29.25,111387.0,28.733,28.7429,28.684,28.7036,111387.0
2023-10-19 15:25:00,29.24,29.26,29.21,29.25,173239.0,28.6938,28.7134,28.6643,28.7036,173239.0
2023-10-19 15:30:00,29.25,29.34,29.25,29.33,284149.0,28.7036,28.7919,28.7036,28.7821,284149.0
2023-10-19 15:35:00,29.33,29.34,29.27,29.27,139214.0,28.7821,28.7919,28.7232,28.7232,139214.0
2023-10-19 15:40:00,29.26,29.28,29.21,29.22,194735.0,28.7134,28.733,28.6643,28.6742,194735.0
2023-10-19 15:45:00,29.23,29.29,29.19,29.29,313073.0,28.684,28.7429,28.6447,28.7429,313073.0
2023-10-19 15:50:00,29.29,29.37,29.28,29.32,531648.0,28.7429,28.8214,28.733,28.7723,531648.0
2023-10-19 15:55:00,29.32,29.36,29.3,29.33,940337.0,28.7723,28.8115,28.7527,28.7821,940337.0
2023-10-20 09:30:00,29.88,30.22,29.66,30.22,1197085.0,29.3218,29.6555,29.1059,29.6555,1197085.0
2023-10-20 09:35:00,30.23,30.25,29.9,29.99,546557.0,29.6653,29.6849,29.3415,29.4298,546557.0
2023-10-20 09:40:00,29.99,30.07,29.8,29.82,289017.0,29.4298,29.5083,29.2433,29.2629,289017.0
2023-10-20 09:45:00,29.82,30.08,29.65,30.08,284136.0,29.2629,29.5181,29.0961,29.5181,284136.0
2023-10-20 09:50:00,30.07,30.19,30.02,30.03,303807.0,29.5083,29.626,29.4592,29.469,303807.0
2023-10-20 09:55:00,30.03,30.08,29.98,29.99,211653.0,29.469,29.5181,29.42,29.4298,211653.0
2023-10-20 10:00:00,29.99,30.14,29.96,30.02,338510.0,29.4298,29.577,29.4003,29.4592,338510.0
2023-10-20 10:05:00,30.01,30.04,29.89,29.97,188090.0,29.4494,29.4788,29.3316,29.4101,188090.0
2023-10-20 10:10:00,29.96,30.0,29.92,29.93,185549.0,29.4003,29.4396,29.3611,29.3709,185549.0
2023-10-20 10:15:00,29.92,29.95,29.86,29.9,134030.0,29.3611,29.3905,29.3022,29.3415,134030.0
2023-10-20 10:20:00,29.9,29.95,29.82,29.87,217200.0,29.3415,29.3905,29.2629,29.312,217200.0
2023-10-20 10:25:00,29.87,29.94,29.86,29.91,124313.0,29.312,29.3807,29.3022,29.3513,124313.0
2023-10-20 10:30:00,29.91,30.02,29.89,30.0,301384.0,29.3513,29.4592,29.3316,29.4396,301384.0
2023-10-20 10:35:00,30.0,30.02,29.86,29.87,173897.0,29.4396,29.4592,29.3022,29.312,173897.0
2023-10-20 10:40:00,29.87,29.89,29.75,29.76,119668.0,29.312,29.3316,29.1943,29.2041,119668.0
2023-10-20 10:45:00,29.76,29.94,29.75,29.93,136236.0,29.2041,29.3807,29.1943,29.3709,136236.0
2023-10-20 10:50:00,29.94,29.95,29.75,29.75,123278.0,29.3807,29.3905,29.1943,29.1943,123278.0
2023-10-20 10:55:00,29.76,29.76,29.52,29.68,345071.0,29.2041,29.2041,28.9686,29.1256,345071.0
2023-10-20 11:00:00,29.68,29.73,29.65,29.68,95419.0,29.1256,29.1746,29.0961,29.1256,95419.0
2023-10-20 11:05:00,29.67,29.69,29.63,29.66,70115.0,29.1158,29.1354,29.0765,29.1059,70115.0
2023-10-20 11:10:00,29.66,29.68,29.6,29.63,72425.0,29.1059,29.1256,29.0471,29.0765,72425.0
2023-10-20 11:15:00,29.64,29.64,29.54,29.57,101171.0,29.0863,29.0863,28.9882,29.0176,101171.0
2023-10-20 11:20:00,29.57,29.58,29.51,29.55,82012.0,29.0176,29.0274,28.9587,28.998,82012.0
2023-10-20 11:25:00,29.55,29.57,29.45,29.53,292811.0,28.998,29.0176,28.8999,28.9784,292811.0
2023-10-20 11:30:00,29.53,29.55,29.46,29.54,262509.0,28.9784,28.998,28.9097,28.9882,262509.0
2023-10-20 11:35:00,29.54,29.59,29.51,29.55,197574.0,28.9882,29.0372,28.9587,28.998,197574.0
2023-10-20 11:40:00,29.54,29.61,29.53,29.55,233791.0,28.9882,29.0569,28.9784,28.998,233791.0
2023-10-20 11:45:00,29.55,29.68,29.53,29.66,94364.0,28.998,29.1256,28.9784,29.1059,94364.0
2023-10-20 11:50:00,29.66,29.69,29.63,29.65,71080.0,29.1059,29.1354,29.0765,29.0961,71080.0
2023-10-20 11:55:00,29.66,29.72,29.65,29.68,81057.0,29.1059,29.1648,29.0961,29.1256,81057.0
2023-10-20 12:00:00,29.69,29.69,29.61,29.66,80045.0,29.1354,29.1354,29.0569,29.1059,80045.0
2023-10-20 12:05:00,29.67,29.67,29.58,29.6,67975.0,29.1158,29.1158,29.0274,29.0471,67975.0
2023-10-20 12:10:00,29.6,29.64,29.6,29.62,110250.0,29.0471,29.0863,29.0471,29.0667,110250.0
2023-10-20 12:15:00,29.62,29.66,29.59,29.66,62792.0,29.0667,29.1059,29.0372,29.1059,62792.0
2023-10-20 12:20:00,29.66,29.8,29.65,29.79,169936.0,29.1059,29.2433,29.0961,29.2335,169936.0
2023-10-20 12:25:00,29.78,29.79,29.68,29.71,102784.0,29.2237,29.2335,29.1256,29.155,102784.0
2023-10-20 12:30:00,29.71,29.77,29.7,29.76,88205.0,29.155,29.2139,29.1452,29.2041,88205.0
2023-10-20 12:35:00,29.76,29.79,29.73,29.77,114978.0,29.2041,29.2335,29.1746,29.2139,114978.0
2023-10-20 12:40:00,29.77,29.79,29.72,29.78,90315.0,29.2139,29.2335,29.1648,29.2237,90315.0
2023-10-20 12:45:00,29.78,29.84,29.77,29.82,109925.0,29.2237,29.2826,29.2139,29.2629,109925.0
2023-10-20 12:50:00,29.82,29.89,29.81,29.82,113172.0,29.2629,29.3316,29.2531,29.2629,113172.0
2023-10-20 12:55:00,29.83,29.85,29.78,29.85,93055.0,29.2728,29.2924,29.2237,29.2924,93055.0
2023-10-20 13:00:00,29.85,29.85,29.77,29.79,67992.0,29.2924,29.2924,29.2139,29.2335,67992.0
2023-10-20 13:05:00,29.79,29.79,29.7,29.73,94158.0,29.2335,29.2335,29.1452,29.1746,94158.0
2023-10-20 13:10:00,29.73,29.77,29.72,29.76,109173.0,29.1746,29.2139,29.1648,29.2041,109173.0
2023-10-20 13:15:00,29.76,29.96,29.74,29.95,158996.0,29.2041,29.4003,29.1844,29.3905,158996.0
2023-10-20 13:20:00,29.95,29.95,29.86,29.88,182944.0,29.3905,29.3905,29.3022,29.3218,182944.0
2023-10-20 13:25:00,29.87,29.87,29.81,29.83,120141.0,29.312,29.312,29.2531,29.2728,120141.0
2023-10-20 13:30:00,29.84,29.85,29.78,29.84,114263.0,29.2826,29.2924,29.2237,29.2826,114263.0
2023-10-20 13:35:00,29.84,29.85,29.79,29.79,75593.0,29.2826,29.2924,29.2335,29.2335,75593.0
2023-10-20 13:40:00,29.8,29.86,29.79,29.83,86007.0,29.2433,29.3022,29.2335,29.2728,86007.0
2023-10-20 13:45:00,29.83,29.83,29.76,29.76,110581.0,29.2728,29.2728,29.2041,29.2041,110581.0
2023-10-20 13:50:00,29.77,29.77,29.7,29.76,114872.0,29.2139,29.2139,29.1452,29.2041,114872.0
2023-10-20 13:55:00,29.76,29.82,29.74,29.82,177025.0,29.2041,29.2629,29.1844,29.2629,177025.0
2023-10-20 14:00:00,29.82,29.82,29.71,29.75,179419.0,29.2629,29.2629,29.155,29.1943,179419.0
2023-10-20 14:05:00,29.75,29.75,29.68,29.72,88935.0,29.1943,29.1943,29.1256,29.1648,88935.0
2023-10-20 14:10:00,29.71,29.72,29.63,29.64,96810.0,29.155,29.1648,29.0765,29.0863,96810.0
2023-10-20 14:15:00,29.65,29.65,29.56,29.59,161537.0,29.0961,29.0961,29.0078,29.0372,161537.0
2023-10-20 14:20:00,29.59,29.59,29.54,29.57,187722.0,29.0372,29.0372,28.9882,29.0176,187722.0
2023-10-20 14:25:00,29.57,29.64,29.56,29.62,290499.0,29.0176,29.0863,29.0078,29.0667,290499.0
2023-10-20 14:30:00,29.62,29.67,29.57,29.66,122241.0,29.0667,29.1158,29.0176,29.1059,122241.0
2023-10-20 14:35:00,29.66,29.69,29.63,29.66,141046.0,29.1059,29.1354,29.0765,29.1059,141046.0
2023-10-20 14:40:00,29.67,29.72,29.6,29.68,199870.0,29.1158,29.1648,29.0471,29.1256,199870.0
2023-10-20 14:45:00,29.68,29.75,29.64,29.66,151766.0,29.1256,29.1943,29.0863,29.1059,151766.0
2023-10-20 14:50:00,29.67,29.68,29.62,29.67,109033.0,29.1158,29.1256,29.0667,29.1158,109033.0
2023-10-20 14:55:00,29.67,29.71,29.62,29.62,132108.0,29.1158,29.155,29.0667,29.0667,132108.0
2023-10-20 15:00:00,29.63,29.65,29.6,29.61,152991.0,29.0765,29.0961,29.0471,29.0569,152991.0
2023-10-20 15:05:00,29.61,29.65,29.6,29.6,105626.0,29.0569,29.0961,29.0471,29.0471,105626.0
2023-10-20 15:10:00,29.61,29.64,29.6,29.62,172124.0,29.0569,29.0863,29.0471,29.0667,172124.0
2023-10-20 15:15:00,29.62,29.65,29.57,29.65,185384.0,29.0667,29.0961,29.0176,29.0961,185384.0
2023-10-20 15:20:00,29.64,29.65,29.59,29.6,130654.0,29.0863,29.0961,29.0372,29.0471,130654.0
2023-10-20 15:25:00,29.6,29.62,29.54,29.62,184346.0,29.0471,29.0667,28.9882,29.0667,184346.0
2023-10-20 15:30:00,29.62,29.65,29.6,29.63,204685.0,29.0667,29.0961,29.0471,29.0765,204685.0
2023-10-20 15:35:00,29.63,29.64,29.58,29.61,294180.0,29.0765,29.0863,29.0274,29.0569,294180.0
2023-10-20 15:40:00,29.61,29.63,29.55,29.59,300482.0,29.0569,29.0765,28.998,29.0372,300482.0
2023-10-20 15:45:00,29.59,29.63,29.56,29.63,384622.0,29.0372,29.0765,29.0078,29.0765,384622.0
2023-10-20 15:50:00,29.63,29.65,29.57,29.6,515560.0,29.0765,29.0961,29.0176,29.0471,515560.0
2023-10-20 15:55:00,29.6,29.68,29.59,29.66,1185994.0,29.0471,29.1256,29.0372,29.1059,1185994.0
2023-10-23 09:30:00,29.33,29.65,29.32,29.56,512105.0,28.7821,29.0961,28.7723,29.0078,512105.0
2023-10-23 09:35:00,29.58,29.64,29.43,29.55,203555.0,29.0274,29.0863,28.8802,28.998,203555.0
2023-10-23 09:40:00,29.55,29.55,29.3,29.38,340123.0,28.998,28.998,28.7527,28.8312,340123.0
2023-10-23 09:45:00,29.38,29.64,29.35,29.63,287242.0,28.8312,29.0863,28.8017,29.0765,287242.0
2023-10-23 09:50:00,29.64,29.65,29.38,29.44,197552.0,29.0863,29.0961,28.8312,28.89,197552.0
2023-10-23 09:55:00,29.43,29.51,29.37,29.5,148608.0,28.8802,28.9587,28.8214,28.9489,148608.0
2023-10-23 10:00:00,29.5,29.58,29.47,29.5,114084.0,28.9489,29.0274,28.9195,28.9489,114084.0
2023-10-23 10:05:00,29.49,29.5,29.35,29.43,84477.0,28.9391,28.9489,28.8017,28.8802,84477.0
2023-10-23 10:10:00,29.42,29.52,29.41,29.48,72725.0,28.8704,28.9686,28.8606,28.9293,72725.0
2023-10-23 10:15:00,29.48,29.51,29.36,29.5,120384.0,28.9293,28.9587,28.8115,28.9489,120384.0
2023-10-23 10:20:00,29.5,29.59,29.49,29.55,136443.0,28.9489,29.0372,28.9391,28.998,136443.0
2023-10-23 10:25:00,29.55,29.59,29.46,29.48,177898.0,28.998,29.0372,28.9097,28.9293,177898.0
2023-10-23 10:30:00,29.48,29.56,29.44,29.47,142198.0,28.9293,29.0078,28.89,28.9195,142198.0
2023-10-23 10:35:00,29.47,29.53,29.39,29.53,129860.0,28.9195,28.9784,28.841,28.9784,129860.0
2023-10-23 10:40:00,29.53,29.54,29.5,29.52,81070.0,28.9784,28.9882,28.9489,28.9686,81070.0
2023-10-23 10:45:00,29.52,29.59,29.5,29.54,91231.0,28.9686,29.0372,28.9489,28.9882,91231.0
2023-10-23 10:50:00,29.54,29.63,29.53,29.58,134549.0,28.9882,29.0765,28.9784,29.0274,134549.0
2023-10-23 10:55:00,29.58,29.64,29.55,29.64,250510.0,29.0274,29.0863,28.998,29.0863,250510.0
2023-10-23 11:00:00,29.64,29.64,29.52,29.61,176310.0,29.0863,29.0863,28.9686,29.0569,176310.0
2023-10-23 11:05:00,29.61,29.7,29.59,29.68,213413.0,29.0569,29.1452,29.0372,29.1256,213413.0
2023-10-23 11:10:00,29.68,29.71,29.65,29.7,129599.0,29.1256,29.155,29.0961,29.1452,129599.0
2023-10-23 11:15:00,29.7,29.74,29.66,29.72,149178.0,29.1452,29.1844,29.1059,29.1648,149178.0
2023-10-23 11:20:00,29.71,29.81,29.69,29.78,193758.0,29.155,29.2531,29.1354,29.2237,193758.0
2023-10-23 11:25:00,29.78,29.81,29.73,29.76,161474.0,29.2237,29.2531,29.1746,29.2041,161474.0
2023-10-23 11:30:00,29.75,29.84,29.74,29.83,129272.0,29.1943,29.2826,29.1844,29.2728,129272.0
2023-10-23 11:35:00,29.83,29.9,29.8,29.88,190408.0,29.2728,29.3415,29.2433,29.3218,190408.0
2023-10-23 11:40:00,29.88,29.88,29.82,29.84,122177.0,29.3218,29.3218,29.2629,29.2826,122177.0
2023-10-23 11:45:00,29.83,29.88,29.75,29.79,127236.0,29.2728,29.3218,29.1943,29.2335,127236.0
2023-10-23 11:50:00,29.79,29.8,29.74,29.76,155449.0,29.2335,29.2433,29.1844,29.2041,155449.0
2023-10-23 11:55:00,29.76,29.8,29.73,29.78,201646.0,29.2041,29.2433,29.1746,29.2237,201646.0
2023-10-23 12:00:00,29.78,29.79,29.72,29.76,99105.0,29.2237,29.2335,29.1648,29.2041,99105.0
2023-10-23 12:05:00,29.76,29.82,29.75,29.78,133338.0,29.2041,29.2629,29.1943,29.2237,133338.0
2023-10-23 12:10:00,29.77,29.78,29.73,29.74,117499.0,29.2139,29.2237,29.1746,29.1844,117499.0
2023-10-23 12:15:00,29.74,29.74,29.67,29.68,157551.0,29.1844,29.1844,29.1158,29.1256,157551.0
2023-10-23 12:20:00,29.67,29.76,29.63,29.74,96200.0,29.1158,29.2041,29.0765,29.1844,96200.0
2023-10-23 12:25:00,29.74,29.76,29.71,29.75,69886.0,29.1844,29.2041,29.155,29.1943,69886.0
2023-10-23 12:30:00,29.76,29.78,29.73,29.74,87112.0,29.2041,29.2237,29.1746,29.1844,87112.0
2023-10-23 12:35:00,29.74,29.74,29.66,29.71,126431.0,29.1844,29.1844,29.1059,29.155,126431.0
2023-10-23 12:40:00,29.71,29.76,29.71,29.74,66560.0,29.155,29.2041,29.155,29.1844,66560.0
2023-10-23 12:45:00,29.74,29.75,29.69,29.71,95003.0,29.1844,29.1943,29.1354,29.155,95003.0
2023-10-23 12:50:00,29.71,29.74,29.7,29.74,59212.0,29.155,29.1844,29.1452,29.1844,59212.0
2023-10-23 12:55:00,29.74,29.85,29.73,29.84,122310.0,29.1844,29.2924,29.1746,29.2826,122310.0
2023-10-23 13:00:00,29.85,29.85,29.76,29.79,93558.0,29.2924,29.2924,29.2041,29.2335,93558.0
2023-10-23 13:05:00,29.79,29.85,29.78,29.8,132631.0,29.2335,29.2924,29.2237,29.2433,132631.0
2023-10-23 13:10:00,29.8,29.8,29.72,29.76,99456.0,29.2433,29.2433,29.1648,29.2041,99456.0
2023-10-23 13:15:00,29.76,29.76,29.67,29.68,57462.0,29.2041,29.2041,29.1158,29.1256,57462.0
2023-10-23 13:20:00,29.67,29.72,29.66,29.71,104543.0,29.1158,29.1648,29.1059,29.155,104543.0
2023-10-23 13:25:00,29.71,29.73,29.66,29.71,96383.0,29.155,29.1746,29.1059,29.155,96383.0
2023-10-23 13:30:00,29.71,29.73,29.66,29.73,152156.0,29.155,29.1746,29.1059,29.1746,152156.0
2023-10-23 13:35:00,29.73,29.79,29.72,29.79,125205.0,29.1746,29.2335,29.1648,29.2335,125205.0
2023-10-23 13:40:00,29.78,29.84,29.76,29.82,351528.0,29.2237,29.2826,29.2041,29.2629,351528.0
2023-10-23 13:45:00,29.82,29.82,29.77,29.8,166633.0,29.2629,29.2629,29.2139,29.2433,166633.0
2023-10-23 13:50:00,29.8,29.81,29.72,29.72,191515.0,29.2433,29.2531,29.1648,29.1648,191515.0
2023-10-23 13:55:00,29.73,29.78,29.72,29.75,274426.0,29.1746,29.2237,29.1648,29.1943,274426.0
2023-10-23 14:00:00,29.76,29.76,29.72,29.75,160006.0,29.2041,29.2041,29.1648,29.1943,160006.0
2023-10-23 14:05:00,29.75,29.78,29.74,29.74,147231.0,29.1943,29.2237,29.1844,29.1844,147231.0
2023-10-23 14:10:00,29.75,29.75,29.64,29.68,248578.0,29.1943,29.1943,29.0863,29.1256,248578.0
2023-10-23 14:15:00,29.68,29.68,29.64,29.65,150794.0,29.1256,29.1256,29.0863,29.0961,150794.0
2023-10-23 14:20:00,29.65,29.69,29.62,29.67,211534.0,29.0961,29.1354,29.0667,29.1158,211534.0
2023-10-23 14:25:00,29.67,29.72,29.64,29.7,57873.0,29.1158,29.1648,29.0863,29.1452,57873.0
2023-10-23 14:30:00,29.7,29.74,29.67,29.68,195570.0,29.1452,29.1844,29.1158,29.1256,195570.0
2023-10-23 14:35:00,29.68,29.73,29.66,29.71,167195.0,29.1256,29.1746,29.1059,29.155,167195.0
2023-10-23 14:40:00,29.71,29.76,29.67,29.7,98276.0,29.155,29.2041,29.1158,29.1452,98276.0
2023-10-23 14:45:00,29.7,29.73,29.68,29.69,104426.0,29.1452,29.1746,29.1256,29.1354,104426.0
2023-10-23 14:50:00,29.69,29.72,29.66,29.71,113200.0,29.1354,29.1648,29.1059,29.155,113200.0
2023-10-23 14:55:00,29.71,29.71,29.63,29.63,248927.0,29.155,29.155,29.0765,29.0765,248927.0
2023-10-23 15:00:00,29.64,29.67,29.6,29.63,149760.0,29.0863,29.1158,29.0471,29.0765,149760.0
2023-10-23 15:05:00,29.63,29.64,29.52,29.54,141135.0,29.0765,29.0863,28.9686,28.9882,141135.0
2023-10-23 15:10:00,29.53,29.55,29.44,29.45,260317.0,28.9784,28.998,28.89,28.8999,260317.0
2023-10-23 15:15:00,29.46,29.49,29.42,29.45,181601.0,28.9097,28.9391,28.8704,28.8999,181601.0
2023-10-23 15:20:00,29.45,29.45,29.32,29.36,210801.0,28.8999,28.8999,28.7723,28.8115,210801.0
2023-10-23 15:25:00,29.37,29.42,29.32,29.34,218250.0,28.8214,28.8704,28.7723,28.7919,218250.0
2023-10-23 15:30:00,29.34,29.39,29.3,29.34,241978.0,28.7919,28.841,28.7527,28.7919,241978.0
2023-10-23 15:35:00,29.35,29.36,29.25,29.28,198481.0,28.8017,28.8115,28.7036,28.733,198481.0
2023-10-23 15:40:00,29.28,29.33,29.25,29.3,295402.0,28.733,28.7821,28.7036,28.7527,295402.0
2023-10-23 15:45:00,29.3,29.33,29.24,29.3,334347.0,28.7527,28.7821,28.6938,28.7527,334347.0
2023-10-23 15:50:00,29.29,29.31,29.22,29.24,453332.0,28.7429,28.7625,28.6742,28.6938,453332.0
2023-10-23 15:55:00,29.24,29.27,29.21,29.24,1030312.0,28.6938,28.7232,28.6643,28.6938,1030312.0
2023-10-24 09:30:00,28.39,29.19,28.01,29.05,1231938.0,27.8597,28.6447,27.4868,28.5073,1231938.0
2023-10-24 09:35:00,29.06,29.4,28.87,28.91,936181.0,28.5171,28.8508,28.3307,28.3699,936181.0
2023-10-24 09:40:00,28.91,29.27,28.88,29.22,402351.0,28.3699,28.7232,28.3405,28.6742,402351.0
2023-10-24 09:45:00,29.21,29.27,29.02,29.25,322505.0,28.6643,28.7232,28.4779,28.7036,322505.0
2023-10-24 09:50:00,29.24,29.44,29.18,29.44,289111.0,28.6938,28.89,28.6349,28.89,289111.0
2023-10-24 09:55:00,29.44,29.6,29.4,29.58,310829.0,28.89,29.0471,28.8508,29.0274,310829.0
2023-10-24 10:00:00,29.59,29.78,29.48,29.6,643849.0,29.0372,29.2237,28.9293,29.0471,643849.0
2023-10-24 10:05:00,29.6,29.78,29.6,29.72,212470.0,29.0471,29.2237,29.0471,29.1648,212470.0
2023-10-24 10:10:00,29.73,29.76,29.45,29.67,567854.0,29.1746,29.2041,28.8999,29.1158,567854.0
2023-10-24 10:15:00,29.67,29.7,29.25,29.3,736109.0,29.1158,29.1452,28.7036,28.7527,736109.0
2023-10-24 10:20:00,29.3,29.34,29.15,29.24,375968.0,28.7527,28.7919,28.6055,28.6938,375968.0
2023-10-24 10:25:00,29.25,29.33,29.12,29.29,303881.0,28.7036,28.7821,28.576,28.7429,303881.0
2023-10-24 10:30:00,29.3,29.31,29.06,29.09,251567.0,28.7527,28.7625,28.5171,28.5466,251567.0
2023-10-24 10:35:00,29.1,29.21,29.09,29.2,164436.0,28.5564,28.6643,28.5466,28.6545,164436.0
2023-10-24 10:40:00,29.2,29.31,29.14,29.28,185837.0,28.6545,28.7625,28.5957,28.733,185837.0
2023-10-24 10:45:00,29.28,29.37,29.25,29.32,161450.0,28.733,28.8214,28.7036,28.7723,161450.0
2023-10-24 10:50:00,29.32,29.33,29.24,29.33,137903.0,28.7723,28.7821,28.6938,28.7821,137903.0
2023-10-24 10:55:00,29.33,29.34,29.23,29.25,126757.0,28.7821,28.7919,28.684,28.7036,126757.0
2023-10-24 11:00:00,29.25,29.25,29.06,29.12,174875.0,28.7036,28.7036,28.5171,28.576,174875.0
2023-10-24 11:05:00,29.13,29.24,29.1,29.21,149377.0,28.5858,28.6938,28.5564,28.6643,149377.0
2023-10-24 11:10:00,29.21,29.31,29.15,29.17,217599.0,28.6643,28.7625,28.6055,28.6251,217599.0
2023-10-24 11:15:00,29.17,29.33,29.16,29.3,189986.0,28.6251,28.7821,28.6153,28.7527,189986.0
2023-10-24 11:20:00,29.29,29.35,29.19,29.29,192438.0,28.7429,28.8017,28.6447,28.7429,192438.0
2023-10-24 11:25:00,29.29,29.38,29.26,29.27,158760.0,28.7429,28.8312,28.7134,28.7232,158760.0
2023-10-24 11:30:00,29.27,29.33,29.23,29.28,137486.0,28.7232,28.7821,28.684,28.733,137486.0
2023-10-24 11:35:00,29.27,29.28,29.15,29.17,125511.0,28.7232,28.733,28.6055,28.6251,125511.0
2023-10-24 11:40:00,29.18,29.18,29.11,29.17,166305.0,28.6349,28.6349,28.5662,28.6251,166305.0
2023-10-24 11:45:00,29.16,29.21,29.11,29.18,105174.0,28.6153,28.6643,28.5662,28.6349,105174.0
2023-10-24 11:50:00,29.18,29.21,29.13,29.14,114355.0,28.6349,28.6643,28.5858,28.5957,114355.0
2023-10-24 11:55:00,29.15,29.15,29.08,29.15,174598.0,28.6055,28.6055,28.5368,28.6055,174598.0
2023-10-24 12:00:00,29.15,29.19,29.08,29.12,106493.0,28.6055,28.6447,28.5368,28.576,106493.0
2023-10-24 12:05:00,29.13,29.14,29.06,29.1,109008.0,28.5858,28.5957,28.5171,28.5564,109008.0
2023-10-24 12:10:00,29.1,29.1,29.03,29.08,112512.0,28.5564,28.5564,28.4877,28.5368,112512.0
2023-10-24 12:15:00,29.08,29.1,29.03,29.06,148811.0,28.5368,28.5564,28.4877,28.5171,148811.0
2023-10-24 12:20:00,29.05,29.09,29.0,29.08,123441.0,28.5073,28.5466,28.4583,28.5368,123441.0
2023-10-24 12:25:00,29.08,29.13,28.95,29.02,248687.0,28.5368,28.5858,28.4092,28.4779,248687.0
2023-10-24 12:30:00,29.01,29.13,29.0,29.13,127591.0,28.4681,28.5858,28.4583,28.5858,127591.0
2023-10-24 12:35:00,29.13,29.2,29.11,29.18,123314.0,28.5858,28.6545,28.5662,28.6349,123314.0
2023-10-24 12:40:00,29.18,29.2,29.12,29.13,68080.0,28.6349,28.6545,28.576,28.5858,68080.0
2023-10-24 12:45:00,29.13,29.16,29.07,29.12,78703.0,28.5858,28.6153,28.527,28.576,78703.0
2023-10-24 12:50:00,29.11,29.12,29.07,29.1,76340.0,28.5662,28.576,28.527,28.5564,76340.0
2023-10-24 12:55:00,29.1,29.13,29.09,29.13,78221.0,28.5564,28.5858,28.5466,28.5858,78221.0
2023-10-24 13:00:00,29.13,29.18,29.11,29.15,78700.0,28.5858,28.6349,28.5662,28.6055,78700.0
2023-10-24 13:05:00,29.15,29.19,29.04,29.08,230449.0,28.6055,28.6447,28.4975,28.5368,230449.0
2023-10-24 13:10:00,29.08,29.14,28.84,28.98,732546.0,28.5368,28.5957,28.3013,28.4386,732546.0
2023-10-24 13:15:00,28.99,29.09,28.94,29.0,257407.0,28.4485,28.5466,28.3994,28.4583,257407.0
2023-10-24 13:20:00,29.0,29.05,28.91,28.92,159384.0,28.4583,28.5073,28.3699,28.3798,159384.0
2023-10-24 13:25:00,28.93,28.97,28.91,28.92,142064.0,28.3896,28.4288,28.3699,28.3798,142064.0
2023-10-24 13:30:00,28.93,29.0,28.88,28.9,86046.0,28.3896,28.4583,28.3405,28.3601,86046.0
2023-10-24 13:35:00,28.91,28.99,28.88,28.99,152372.0,28.3699,28.4485,28.3405,28.4485,152372.0
2023-10-24 13:40:00,28.98,28.99,28.9,28.91,79154.0,28.4386,28.4485,28.3601,28.3699,79154.0
2023-10-24 13:45:00,28.91,28.93,28.79,28.83,162899.0,28.3699,28.3896,28.2522,28.2914,162899.0
2023-10-24 13:50:00,28.83,28.84,28.72,28.8,160935.0,28.2914,28.3013,28.1835,28.262,160935.0
2023-10-24 13:55:00,28.8,28.83,28.69,28.77,183634.0,28.262,28.2914,28.1541,28.2326,183634.0
2023-10-24 14:00:00,28.76,28.78,28.67,28.69,166392.0,28.2228,28.2424,28.1344,28.1541,166392.0
2023-10-24 14:05:00,28.69,28.78,28.68,28.74,187089.0,28.1541,28.2424,28.1442,28.2031,187089.0
2023-10-24 14:10:00,28.74,28.75,28.69,28.71,141943.0,28.2031,28.2129,28.1541,28.1737,141943.0
2023-10-24 14:15:00,28.71,28.72,28.66,28.69,149740.0,28.1737,28.1835,28.1246,28.1541,149740.0
2023-10-24 14:20:00,28.69,28.74,28.67,28.74,120030.0,28.1541,28.2031,28.1344,28.2031,120030.0
2023-10-24 14:25:00,28.74,28.74,28.6,28.65,156816.0,28.2031,28.2031,28.0657,28.1148,156816.0
2023-10-24 14:30:00,28.66,28.74,28.62,28.63,178249.0,28.1246,28.2031,28.0854,28.0952,178249.0
2023-10-24 14:35:00,28.64,28.67,28.58,28.62,172491.0,28.105,28.1344,28.0461,28.0854,172491.0
2023-10-24 14:40:00,28.62,28.62,28.57,28.58,111427.0,28.0854,28.0854,28.0363,28.0461,111427.0
2023-10-24 14:45:00,28.58,28.6,28.55,28.58,111225.0,28.0461,28.0657,28.0167,28.0461,111225.0
2023-10-24 14:50:00,28.59,28.59,28.49,28.5,387450.0,28.0559,28.0559,27.9578,27.9676,387450.0
2023-10-24 14:55:00,28.51,28.56,28.5,28.53,198118.0,27.9774,28.0265,27.9676,27.997,198118.0
2023-10-24 15:00:00,28.53,28.57,28.5,28.54,461955.0,27.997,28.0363,27.9676,28.0069,461955.0
2023-10-24 15:05:00,28.54,28.55,28.51,28.54,155655.0,28.0069,28.0167,27.9774,28.0069,155655.0
2023-10-24 15:10:00,28.54,28.56,28.49,28.51,250243.0,28.0069,28.0265,27.9578,27.9774,250243.0
2023-10-24 15:15:00,28.51,28.56,28.5,28.53,165735.0,27.9774,28.0265,27.9676,27.997,165735.0
2023-10-24 15:20:00,28.53,28.55,28.42,28.42,247604.0,27.997,28.0167,27.8891,27.8891,247604.0
2023-10-24 15:25:00,28.42,28.45,28.39,28.4,246341.0,27.8891,27.9185,27.8597,27.8695,246341.0
2023-10-24 15:30:00,28.41,28.42,28.35,28.39,248316.0,27.8793,27.8891,27.8204,27.8597,248316.0
2023-10-24 15:35:00,28.39,28.4,28.36,28.4,209383.0,27.8597,27.8695,27.8302,27.8695,209383.0
2023-10-24 15:40:00,28.4,28.45,28.39,28.44,287795.0,27.8695,27.9185,27.8597,27.9087,287795.0
2023-10-24 15:45:00,28.45,28.57,28.39,28.57,691273.0,27.9185,28.0363,27.8597,28.0363,691273.0
2023-10-24 15:50:00,28.56,28.59,28.49,28.53,885283.0,28.0265,28.0559,27.9578,27.997,885283.0
2023-10-24 15:55:00,28.53,28.58,28.51,28.55,1287815.0,27.997,28.0461,27.9774,28.0167,1287815.0
2023-10-25 09:30:00,28.55,28.72,28.42,28.43,364653.0,28.0167,28.1835,27.8891,27.8989,364653.0
2023-10-25 09:35:00,28.43,28.43,28.14,28.16,194835.0,27.8989,27.8989,27.6143,27.634,194835.0
2023-10-25 09:40:00,28.16,28.23,28.14,28.16,181304.0,27.634,27.7027,27.6143,27.634,181304.0
2023-10-25 09:45:00,28.16,28.27,28.1,28.12,325431.0,27.634,27.7419,27.5751,27.5947,325431.0
2023-10-25 09:50:00,28.13,28.19,28.01,28.02,212919.0,27.6045,27.6634,27.4868,27.4966,212919.0
2023-10-25 09:55:00,28.03,28.16,27.99,28.14,443955.0,27.5064,27.634,27.4671,27.6143,443955.0
2023-10-25 10:00:00,28.17,28.18,28.04,28.05,226877.0,27.6438,27.6536,27.5162,27.526,226877.0
2023-10-25 10:05:00,28.05,28.09,27.92,27.95,244991.0,27.526,27.5653,27.3984,27.4279,244991.0
2023-10-25 10:10:00,27.96,28.05,27.96,27.98,281725.0,27.4377,27.526,27.4377,27.4573,281725.0
2023-10-25 10:15:00,27.98,28.0,27.85,27.86,296439.0,27.4573,27.4769,27.3297,27.3396,296439.0
2023-10-25 10:20:00,27.86,27.86,27.76,27.78,261331.0,27.3396,27.3396,27.2414,27.2611,261331.0
2023-10-25 10:25:00,27.78,27.83,27.77,27.8,198905.0,27.2611,27.3101,27.2512,27.2807,198905.0
2023-10-25 10:30:00,27.8,27.88,27.78,27.79,194958.0,27.2807,27.3592,27.2611,27.2709,194958.0
2023-10-25 10:35:00,27.78,27.93,27.75,27.88,442912.0,27.2611,27.4083,27.2316,27.3592,442912.0
2023-10-25 10:40:00,27.88,27.94,27.86,27.9,140788.0,27.3592,27.4181,27.3396,27.3788,140788.0
2023-10-25 10:45:00,27.89,27.92,27.86,27.89,217819.0,27.369,27.3984,27.3396,27.369,217819.0
2023-10-25 10:50:00,27.89,27.91,27.82,27.88,177591.0,27.369,27.3886,27.3003,27.3592,177591.0
2023-10-25 10:55:00,27.88,27.88,27.75,27.76,174307.0,27.3592,27.3592,27.2316,27.2414,174307.0
2023-10-25 11:00:00,27.76,27.88,27.75,27.82,149628.0,27.2414,27.3592,27.2316,27.3003,149628.0
2023-10-25 11:05:00,27.81,27.94,27.8,27.93,193949.0,27.2905,27.4181,27.2807,27.4083,193949.0
2023-10-25 11:10:00,27.93,28.05,27.89,28.0,239182.0,27.4083,27.526,27.369,27.4769,239182.0
2023-10-25 11:15:00,27.99,28.02,27.94,27.98,129669.0,27.4671,27.4966,27.4181,27.4573,129669.0
2023-10-25 11:20:00,27.98,27.99,27.89,27.89,141808.0,27.4573,27.4671,27.369,27.369,141808.0
2023-10-25 11:25:00,27.89,27.98,27.83,27.93,212465.0,27.369,27.4573,27.3101,27.4083,212465.0
2023-10-25 11:30:00,27.94,27.95,27.89,27.92,174296.0,27.4181,27.4279,27.369,27.3984,174296.0
2023-10-25 11:35:00,27.93,27.96,27.86,27.94,225002.0,27.4083,27.4377,27.3396,27.4181,225002.0
2023-10-25 11:40:00,27.93,27.96,27.86,27.91,133348.0,27.4083,27.4377,27.3396,27.3886,133348.0
2023-10-25 11:45:00,27.9,27.93,27.82,27.85,125687.0,27.3788,27.4083,27.3003,27.3297,125687.0
2023-10-25 11:50:00,27.85,27.87,27.82,27.82,63287.0,27.3297,27.3494,27.3003,27.3003,63287.0
2023-10-25 11:55:00,27.82,27.83,27.75,27.78,134149.0,27.3003,27.3101,27.2316,27.2611,134149.0
2023-10-25 12:00:00,27.77,27.8,27.75,27.79,162714.0,27.2512,27.2807,27.2316,27.2709,162714.0
2023-10-25 12:05:00,27.78,27.84,27.76,27.82,223204.0,27.2611,27.3199,27.2414,27.3003,223204.0
2023-10-25 12:10:00,27.82,27.82,27.75,27.77,59153.0,27.3003,27.3003,27.2316,27.2512,59153.0
2023-10-25 12:15:00,27.77,27.79,27.71,27.72,219134.0,27.2512,27.2709,27.1924,27.2022,219134.0
2023-10-25 12:20:00,27.72,27.8,27.71,27.76,143167.0,27.2022,27.2807,27.1924,27.2414,143167.0
2023-10-25 12:25:00,27.76,27.82,27.75,27.79,94071.0,27.2414,27.3003,27.2316,27.2709,94071.0
2023-10-25 12:30:00,27.79,27.9,27.78,27.87,107322.0,27.2709,27.3788,27.2611,27.3494,107322.0
2023-10-25 12:35:00,27.87,27.88,27.81,27.82,55068.0,27.3494,27.3592,27.2905,27.3003,55068.0
2023-10-25 12:40:00,27.81,27.84,27.77,27.84,89186.0,27.2905,27.3199,27.2512,27.3199,89186.0
2023-10-25 12:45:00,27.83,27.87,27.82,27.84,77647.0,27.3101,27.3494,27.3003,27.3199,77647.0
2023-10-25 12:50:00,27.85,27.86,27.82,27.85,68325.0,27.3297,27.3396,27.3003,27.3297,68325.0
2023-10-25 12:55:00,27.86,27.87,27.84,27.87,39432.0,27.3396,27.3494,27.3199,27.3494,39432.0
2023-10-25 13:00:00,27.87,27.92,27.86,27.92,92469.0,27.3494,27.3984,27.3396,27.3984,92469.0
2023-10-25 13:05:00,27.92,28.05,27.92,28.04,179783.0,27.3984,27.526,27.3984,27.5162,179783.0
2023-10-25 13:10:00,28.05,28.05,27.96,28.0,104229.0,27.526,27.526,27.4377,27.4769,104229.0
2023-10-25 13:15:00,28.0,28.03,27.93,28.03,111148.0,27.4769,27.5064,27.4083,27.5064,111148.0
2023-10-25 13:20:00,28.03,28.43,28.02,28.38,416686.0,27.5064,27.8989,27.4966,27.8498,416686.0
2023-10-25 13:25:00,28.38,29.14,28.33,29.0,1935851.0,27.8498,28.5957,27.8008,28.4583,1935851.0
2023-10-25 13:30:00,29.0,29.05,28.53,28.58,854589.0,28.4583,28.5073,27.997,28.0461,854589.0
2023-10-25 13:35:00,28.58,28.59,28.36,28.46,516325.0,28.0461,28.0559,27.8302,27.9284,516325.0
2023-10-25 13:40:00,28.46,28.72,28.45,28.67,411259.0,27.9284,28.1835,27.9185,28.1344,411259.0
2023-10-25 13:45:00,28.67,28.68,28.55,28.55,214824.0,28.1344,28.1442,28.0167,28.0167,214824.0
2023-10-25 13:50:00,28.56,28.63,28.51,28.55,183200.0,28.0265,28.0952,27.9774,28.0167,183200.0
2023-10-25 13:55:00,28.55,28.66,28.52,28.66,149182.0,28.0167,28.1246,27.9872,28.1246,149182.0
2023-10-25 14:00:00,28.67,28.74,28.64,28.67,140797.0,28.1344,28.2031,28.105,28.1344,140797.0
2023-10-25 14:05:00,28.66,28.7,28.6,28.65,104238.0,28.1246,28.1639,28.0657,28.1148,104238.0
2023-10-25 14:10:00,28.65,28.77,28.65,28.77,144391.0,28.1148,28.2326,28.1148,28.2326,144391.0
2023-10-25 14:15:00,28.77,28.77,28.72,28.75,177780.0,28.2326,28.2326,28.1835,28.2129,177780.0
2023-10-25 14:20:00,28.76,28.91,28.75,28.91,252752.0,28.2228,28.3699,28.2129,28.3699,252752.0
2023-10-25 14:25:00,28.91,28.95,28.8,28.84,166035.0,28.3699,28.4092,28.262,28.3013,166035.0
2023-10-25 14:30:00,28.84,28.86,28.76,28.79,122286.0,28.3013,28.3209,28.2228,28.2522,122286.0
2023-10-25 14:35:00,28.79,28.82,28.74,28.81,119308.0,28.2522,28.2816,28.2031,28.2718,119308.0
2023-10-25 14:40:00,28.81,28.82,28.72,28.74,109957.0,28.2718,28.2816,28.1835,28.2031,109957.0
2023-10-25 14:45:00,28.74,28.8,28.69,28.7,206951.0,28.2031,28.262,28.1541,28.1639,206951.0
2023-10-25 14:50:00,28.7,28.7,28.66,28.69,78839.0,28.1639,28.1639,28.1246,28.1541,78839.0
2023-10-25 14:55:00,28.69,28.82,28.68,28.75,147444.0,28.1541,28.2816,28.1442,28.2129,147444.0
2023-10-25 15:00:00,28.75,28.76,28.65,28.65,105792.0,28.2129,28.2228,28.1148,28.1148,105792.0
2023-10-25 15:05:00,28.65,28.74,28.64,28.74,89231.0,28.1148,28.2031,28.105,28.2031,89231.0
2023-10-25 15:10:00,28.74,28.79,28.71,28.76,187624.0,28.2031,28.2522,28.1737,28.2228,187624.0
2023-10-25 15:15:00,28.77,28.8,28.73,28.8,121782.0,28.2326,28.262,28.1933,28.262,121782.0
2023-10-25 15:20:00,28.8,28.85,28.78,28.84,153387.0,28.262,28.3111,28.2424,28.3013,153387.0
2023-10-25 15:25:00,28.84,28.86,28.79,28.83,165760.0,28.3013,28.3209,28.2522,28.2914,165760.0
2023-10-25 15:30:00,28.84,28.9,28.81,28.86,250156.0,28.3013,28.3601,28.2718,28.3209,250156.0
2023-10-25 15:35:00,28.86,28.91,28.84,28.89,219894.0,28.3209,28.3699,28.3013,28.3503,219894.0
2023-10-25 15:40:00,28.89,28.9,28.84,28.86,249918.0,28.3503,28.3601,28.3013,28.3209,249918.0
2023-10-25 15:45:00,28.86,29.03,28.85,29.03,742831.0,28.3209,28.4877,28.3111,28.4877,742831.0
2023-10-25 15:50:00,29.03,29.03,28.95,28.96,882685.0,28.4877,28.4877,28.4092,28.419,882685.0
2023-10-25 15:55:00,28.97,29.05,28.94,29.03,2001758.0,28.4288,28.5073,28.3994,28.4877,2001758.0
2023-10-26 09:30:00,29.81,30.22,29.7,29.9,1304574.0,29.2531,29.6555,29.1452,29.3415,1304574.0
2023-10-26 09:35:00,29.9,29.9,29.33,29.63,554927.0,29.3415,29.3415,28.7821,29.0765,554927.0
2023-10-26 09:40:00,29.61,29.74,29.48,29.51,428717.0,29.0569,29.1844,28.9293,28.9587,428717.0
2023-10-26 09:45:00,29.52,29.55,29.3,29.37,410185.0,28.9686,28.998,28.7527,28.8214,410185.0
2023-10-26 09:50:00,29.38,29.58,29.37,29.58,318677.0,28.8312,29.0274,28.8214,29.0274,318677.0
2023-10-26 09:55:00,29.58,29.64,29.25,29.32,403619.0,29.0274,29.0863,28.7036,28.7723,403619.0
2023-10-26 10:00:00,29.31,29.34,29.09,29.15,385565.0,28.7625,28.7919,28.5466,28.6055,385565.0
2023-10-26 10:05:00,29.15,29.16,29.04,29.07,337023.0,28.6055,28.6153,28.4975,28.527,337023.0
2023-10-26 10:10:00,29.07,29.15,29.07,29.08,245497.0,28.527,28.6055,28.527,28.5368,245497.0
2023-10-26 10:15:00,29.08,29.14,29.01,29.12,192602.0,28.5368,28.5957,28.4681,28.576,192602.0
2023-10-26 10:20:00,29.12,29.13,28.95,28.99,186483.0,28.576,28.5858,28.4092,28.4485,186483.0
2023-10-26 10:25:00,28.99,29.09,28.98,29.05,128675.0,28.4485,28.5466,28.4386,28.5073,128675.0
2023-10-26 10:30:00,29.04,29.08,28.9,28.93,185405.0,28.4975,28.5368,28.3601,28.3896,185405.0
2023-10-26 10:35:00,28.94,28.97,28.85,28.97,166242.0,28.3994,28.4288,28.3111,28.4288,166242.0
2023-10-26 10:40:00,28.97,29.07,28.96,28.99,165655.0,28.4288,28.527,28.419,28.4485,165655.0
2023-10-26 10:45:00,29.0,29.09,28.99,29.04,247345.0,28.4583,28.5466,28.4485,28.4975,247345.0
2023-10-26 10:50:00,29.05,29.09,28.96,29.07,261207.0,28.5073,28.5466,28.419,28.527,261207.0
2023-10-26 10:55:00,29.07,29.12,29.02,29.05,178628.0,28.527,28.576,28.4779,28.5073,178628.0
2023-10-26 11:00:00,29.05,29.12,29.01,29.02,166518.0,28.5073,28.576,28.4681,28.4779,166518.0
2023-10-26 11:05:00,29.02,29.03,28.75,28.88,419297.0,28.4779,28.4877,28.2129,28.3405,419297.0
2023-10-26 11:10:00,28.88,28.98,28.88,28.96,168440.0,28.3405,28.4386,28.3405,28.419,168440.0
2023-10-26 11:15:00,28.95,29.03,28.9,28.98,109610.0,28.4092,28.4877,28.3601,28.4386,109610.0
2023-10-26 11:20:00,28.97,28.98,28.77,28.78,135055.0,28.4288,28.4386,28.2326,28.2424,135055.0
2023-10-26 11:25:00,28.78,28.83,28.71,28.78,156728.0,28.2424,28.2914,28.1737,28.2424,156728.0
2023-10-26 11:30:00,28.78,28.82,28.65,28.69,188301.0,28.2424,28.2816,28.1148,28.1541,188301.0
2023-10-26 11:35:00,28.69,28.69,28.6,28.63,140110.0,28.1541,28.1541,28.0657,28.0952,140110.0
2023-10-26 11:40:00,28.62,28.62,28.53,28.57,150219.0,28.0854,28.0854,27.997,28.0363,150219.0
2023-10-26 11:45:00,28.56,28.72,28.56,28.69,82280.0,28.0265,28.1835,28.0265,28.1541,82280.0
2023-10-26 11:50:00,28.69,28.79,28.66,28.77,83180.0,28.1541,28.2522,28.1246,28.2326,83180.0
2023-10-26 11:55:00,28.77,28.81,28.67,28.69,83426.0,28.2326,28.2718,28.1344,28.1541,83426.0
2023-10-26 12:00:00,28.68,28.69,28.6,28.62,87620.0,28.1442,28.1541,28.0657,28.0854,87620.0
2023-10-26 12:05:00,28.63,28.63,28.52,28.59,124303.0,28.0952,28.0952,27.9872,28.0559,124303.0
2023-10-26 12:10:00,28.59,28.63,28.57,28.63,101723.0,28.0559,28.0952,28.0363,28.0952,101723.0
2023-10-26 12:15:00,28.63,28.63,28.6,28.61,147726.0,28.0952,28.0952,28.0657,28.0756,147726.0
2023-10-26 12:20:00,28.61,28.64,28.59,28.6,261697.0,28.0756,28.105,28.0559,28.0657,261697.0
2023-10-26 12:25:00,28.6,28.7,28.6,28.67,105924.0,28.0657,28.1639,28.0657,28.1344,105924.0
2023-10-26 12:30:00,28.67,28.68,28.6,28.63,850846.0,28.1344,28.1442,28.0657,28.0952,850846.0
2023-10-26 12:35:00,28.62,28.67,28.57,28.6,185363.0,28.0854,28.1344,28.0363,28.0657,185363.0
2023-10-26 12:40:00,28.59,28.64,28.58,28.61,65093.0,28.0559,28.105,28.0461,28.0756,65093.0
2023-10-26 12:45:00,28.6,28.63,28.56,28.6,141670.0,28.0657,28.0952,28.0265,28.0657,141670.0
2023-10-26 12:50:00,28.6,28.64,28.59,28.6,264551.0,28.0657,28.105,28.0559,28.0657,264551.0
2023-10-26 12:55:00,28.59,28.69,28.55,28.58,430556.0,28.0559,28.1541,28.0167,28.0461,430556.0
2023-10-26 13:00:00,28.59,28.63,28.54,28.59,405383.0,28.0559,28.0952,28.0069,28.0559,405383.0
2023-10-26 13:05:00,28.58,28.62,28.57,28.59,100926.0,28.0461,28.0854,28.0363,28.0559,100926.0
2023-10-26 13:10:00,28.59,28.61,28.57,28.6,60919.0,28.0559,28.0756,28.0363,28.0657,60919.0
2023-10-26 13:15:00,28.6,28.64,28.59,28.62,99534.0,28.0657,28.105,28.0559,28.0854,99534.0
2023-10-26 13:20:00,28.63,28.63,28.55,28.58,155026.0,28.0952,28.0952,28.0167,28.0461,155026.0
2023-10-26 13:25:00,28.58,28.59,28.5,28.52,103207.0,28.0461,28.0559,27.9676,27.9872,103207.0
2023-10-26 13:30:00,28.52,28.53,28.43,28.53,165413.0,27.9872,27.997,27.8989,27.997,165413.0
2023-10-26 13:35:00,28.52,28.55,28.51,28.54,87463.0,27.9872,28.0167,27.9774,28.0069,87463.0
2023-10-26 13:40:00,28.54,28.62,28.53,28.61,85919.0,28.0069,28.0854,27.997,28.0756,85919.0
2023-10-26 13:45:00,28.61,28.69,28.6,28.68,103676.0,28.0756,28.1541,28.0657,28.1442,103676.0
2023-10-26 13:50:00,28.67,28.71,28.65,28.69,141998.0,28.1344,28.1737,28.1148,28.1541,141998.0
2023-10-26 13:55:00,28.69,28.72,28.66,28.71,81050.0,28.1541,28.1835,28.1246,28.1737,81050.0
2023-10-26 14:00:00,28.71,28.76,28.7,28.75,140560.0,28.1737,28.2228,28.1639,28.2129,140560.0
2023-10-26 14:05:00,28.75,28.85,28.74,28.83,198164.0,28.2129,28.3111,28.2031,28.2914,198164.0
2023-10-26 14:10:00,28.83,28.9,28.82,28.87,88794.0,28.2914,28.3601,28.2816,28.3307,88794.0
2023-10-26 14:15:00,28.88,28.89,28.81,28.82,129368.0,28.3405,28.3503,28.2718,28.2816,129368.0
2023-10-26 14:20:00,28.82,28.87,28.8,28.86,121791.0,28.2816,28.3307,28.262,28.3209,121791.0
2023-10-26 14:25:00,28.87,28.95,28.86,28.91,203833.0,28.3307,28.4092,28.3209,28.3699,203833.0
2023-10-26 14:30:00,28.91,28.91,28.81,28.87,135709.0,28.3699,28.3699,28.2718,28.3307,135709.0
2023-10-26 14:35:00,28.87,28.89,28.81,28.81,91066.0,28.3307,28.3503,28.2718,28.2718,91066.0
2023-10-26 14:40:00,28.82,28.89,28.8,28.84,93326.0,28.2816,28.3503,28.262,28.3013,93326.0
2023-10-26 14:45:00,28.85,28.91,28.84,28.89,78916.0,28.3111,28.3699,28.3013,28.3503,78916.0
2023-10-26 14:50:00,28.89,28.95,28.87,28.95,140179.0,28.3503,28.4092,28.3307,28.4092,140179.0
2023-10-26 14:55:00,28.95,28.95,28.9,28.93,92174.0,28.4092,28.4092,28.3601,28.3896,92174.0
2023-10-26 15:00:00,28.93,28.98,28.91,28.93,156976.0,28.3896,28.4386,28.3699,28.3896,156976.0
2023-10-26 15:05:00,28.94,28.95,28.89,28.9,121033.0,28.3994,28.4092,28.3503,28.3601,121033.0
2023-10-26 15:10:00,28.91,28.93,28.86,28.9,164207.0,28.3699,28.3896,28.3209,28.3601,164207.0
2023-10-26 15:15:00,28.91,28.98,28.9,28.94,256047.0,28.3699,28.4386,28.3601,28.3994,256047.0
2023-10-26 15:20:00,28.93,28.94,28.86,28.88,128297.0,28.3896,28.3994,28.3209,28.3405,128297.0
2023-10-26 15:25:00,28.88,28.88,28.82,28.85,411740.0,28.3405,28.3405,28.2816,28.3111,411740.0
2023-10-26 15:30:00,28.85,28.92,28.81,28.87,325550.0,28.3111,28.3798,28.2718,28.3307,325550.0
2023-10-26 15:35:00,28.87,28.87,28.74,28.76,247692.0,28.3307,28.3307,28.2031,28.2228,247692.0
2023-10-26 15:40:00,28.76,28.76,28.67,28.68,230674.0,28.2228,28.2228,28.1344,28.1442,230674.0
2023-10-26 15:45:00,28.67,28.7,28.65,28.66,359854.0,28.1344,28.1639,28.1148,28.1246,359854.0
2023-10-26 15:50:00,28.65,28.69,28.61,28.62,498376.0,28.1148,28.1541,28.0756,28.0854,498376.0
2023-10-26 15:55:00,28.61,28.63,28.53,28.55,1369877.0,28.0756,28.0952,27.997,28.0167,1369877.0
2023-10-27 09:30:00,28.49,28.63,28.32,28.57,407224.0,27.9578,28.0952,27.791,28.0363,407224.0
2023-10-27 09:35:00,28.56,28.57,27.88,27.92,636701.0,28.0265,28.0363,27.3592,27.3984,636701.0
2023-10-27 09:40:00,27.92,27.99,27.77,27.88,588032.0,27.3984,27.4671,27.2512,27.3592,588032.0
2023-10-27 09:45:00,27.88,27.95,27.76,27.81,283483.0,27.3592,27.4279,27.2414,27.2905,283483.0
2023-10-27 09:50:00,27.8,27.83,27.58,27.61,716786.0,27.2807,27.3101,27.0648,27.0942,716786.0
2023-10-27 09:55:00,27.61,27.65,27.45,27.49,724084.0,27.0942,27.1335,26.9372,26.9765,724084.0
2023-10-27 10:00:00,27.48,27.52,27.32,27.49,796586.0,26.9667,27.0059,26.8097,26.9765,796586.0
2023-10-27 10:05:00,27.48,27.81,27.45,27.76,335432.0,26.9667,27.2905,26.9372,27.2414,335432.0
2023-10-27 10:10:00,27.76,27.85,27.76,27.81,193134.0,27.2414,27.3297,27.2414,27.2905,193134.0
2023-10-27 10:15:00,27.81,27.89,27.79,27.84,228940.0,27.2905,27.369,27.2709,27.3199,228940.0
2023-10-27 10:20:00,27.84,27.9,27.78,27.81,259263.0,27.3199,27.3788,27.2611,27.2905,259263.0
2023-10-27 10:25:00,27.81,27.85,27.7,27.82,393270.0,27.2905,27.3297,27.1826,27.3003,393270.0
2023-10-27 10:30:00,27.82,27.9,27.8,27.88,198459.0,27.3003,27.3788,27.2807,27.3592,198459.0
2023-10-27 10:35:00,27.88,27.96,27.84,27.89,219464.0,27.3592,27.4377,27.3199,27.369,219464.0
2023-10-27 10:40:00,27.89,27.92,27.78,27.85,161086.0,27.369,27.3984,27.2611,27.3297,161086.0
2023-10-27 10:45:00,27.85,28.0,27.85,27.96,151753.0,27.3297,27.4769,27.3297,27.4377,151753.0
2023-10-27 10:50:00,27.96,28.0,27.92,27.98,136211.0,27.4377,27.4769,27.3984,27.4573,136211.0
2023-10-27 10:55:00,27.98,28.01,27.93,28.0,130445.0,27.4573,27.4868,27.4083,27.4769,130445.0
2023-10-27 11:00:00,28.0,28.01,27.94,27.96,211592.0,27.4769,27.4868,27.4181,27.4377,211592.0
2023-10-27 11:05:00,27.95,28.06,27.94,28.02,270932.0,27.4279,27.5358,27.4181,27.4966,270932.0
2023-10-27 11:10:00,28.03,28.12,28.01,28.11,185908.0,27.5064,27.5947,27.4868,27.5849,185908.0
2023-10-27 11:15:00,28.11,28.16,28.1,28.13,114147.0,27.5849,27.634,27.5751,27.6045,114147.0
2023-10-27 11:20:00,28.13,28.24,28.08,28.21,125566.0,27.6045,27.7125,27.5555,27.683,125566.0
2023-10-27 11:25:00,28.21,28.24,28.18,28.19,138731.0,27.683,27.7125,27.6536,27.6634,138731.0
2023-10-27 11:30:00,28.18,28.4,27.74,27.83,2153111.0,27.6536,27.8695,27.2218,27.3101,2153111.0
2023-10-27 11:35:00,27.82,28.06,27.7,28.06,687071.0,27.3003,27.5358,27.1826,27.5358,687071.0
2023-10-27 11:40:00,28.06,28.29,27.97,28.01,459962.0,27.5358,27.7615,27.4475,27.4868,459962.0
2023-10-27 11:45:00,28.01,28.09,27.97,28.07,202498.0,27.4868,27.5653,27.4475,27.5456,202498.0
2023-10-27 11:50:00,28.07,28.08,27.87,27.87,126092.0,27.5456,27.5555,27.3494,27.3494,126092.0
2023-10-27 11:55:00,27.88,27.92,27.86,27.92,106705.0,27.3592,27.3984,27.3396,27.3984,106705.0
2023-10-27 12:00:00,27.92,27.92,27.81,27.86,196124.0,27.3984,27.3984,27.2905,27.3396,196124.0
2023-10-27 12:05:00,27.85,27.89,27.82,27.87,70509.0,27.3297,27.369,27.3003,27.3494,70509.0
2023-10-27 12:10:00,27.86,27.87,27.79,27.82,108106.0,27.3396,27.3494,27.2709,27.3003,108106.0
2023-10-27 12:15:00,27.81,27.86,27.8,27.85,72562.0,27.2905,27.3396,27.2807,27.3297,72562.0
2023-10-27 12:20:00,27.85,27.9,27.78,27.81,168337.0,27.3297,27.3788,27.2611,27.2905,168337.0
2023-10-27 12:25:00,27.82,27.83,27.75,27.8,128365.0,27.3003,27.3101,27.2316,27.2807,128365.0
2023-10-27 12:30:00,27.8,27.82,27.77,27.81,66680.0,27.2807,27.3003,27.2512,27.2905,66680.0
2023-10-27 12:35:00,27.82,27.85,27.77,27.83,170503.0,27.3003,27.3297,27.2512,27.3101,170503.0
2023-10-27 12:40:00,27.83,27.88,27.8,27.82,56388.0,27.3101,27.3592,27.2807,27.3003,56388.0
2023-10-27 12:45:00,27.82,27.82,27.78,27.8,78519.0,27.3003,27.3003,27.2611,27.2807,78519.0
2023-10-27 12:50:00,27.8,27.8,27.74,27.8,178076.0,27.2807,27.2807,27.2218,27.2807,178076.0
2023-10-27 12:55:00,27.8,27.82,27.76,27.78,104855.0,27.2807,27.3003,27.2414,27.2611,104855.0
2023-10-27 13:00:00,27.79,27.84,27.77,27.8,98083.0,27.2709,27.3199,27.2512,27.2807,98083.0
2023-10-27 13:05:00,27.8,27.8,27.66,27.68,128374.0,27.2807,27.2807,27.1433,27.1629,128374.0
2023-10-27 13:10:00,27.68,27.75,27.64,27.69,136191.0,27.1629,27.2316,27.1237,27.1727,136191.0
2023-10-27 13:15:00,27.69,27.69,27.6,27.61,160541.0,27.1727,27.1727,27.0844,27.0942,160541.0
2023-10-27 13:20:00,27.62,27.62,27.57,27.57,141393.0,27.104,27.104,27.055,27.055,141393.0
2023-10-27 13:25:00,27.57,27.59,27.49,27.52,223625.0,27.055,27.0746,26.9765,27.0059,223625.0
2023-10-27 13:30:00,27.52,27.52,27.48,27.51,136878.0,27.0059,27.0059,26.9667,26.9961,136878.0
2023-10-27 13:35:00,27.51,27.52,27.4,27.43,121141.0,26.9961,27.0059,26.8882,26.9176,121141.0
2023-10-27 13:40:00,27.43,27.57,27.4,27.55,106590.0,26.9176,27.055,26.8882,27.0354,106590.0
2023-10-27 13:45:00,27.54,27.58,27.49,27.51,153869.0,27.0255,27.0648,26.9765,26.9961,153869.0
2023-10-27 13:50:00,27.51,27.59,27.5,27.59,280658.0,26.9961,27.0746,26.9863,27.0746,280658.0
2023-10-27 13:55:00,27.58,27.6,27.54,27.59,145425.0,27.0648,27.0844,27.0255,27.0746,145425.0
2023-10-27 14:00:00,27.59,27.59,27.51,27.52,105469.0,27.0746,27.0746,26.9961,27.0059,105469.0
2023-10-27 14:05:00,27.52,27.53,27.48,27.52,91765.0,27.0059,27.0157,26.9667,27.0059,91765.0
2023-10-27 14:10:00,27.52,27.55,27.49,27.54,72808.0,27.0059,27.0354,26.9765,27.0255,72808.0
2023-10-27 14:15:00,27.54,27.58,27.51,27.51,229201.0,27.0255,27.0648,26.9961,26.9961,229201.0
2023-10-27 14:20:00,27.52,27.52,27.44,27.47,124240.0,27.0059,27.0059,26.9274,26.9568,124240.0
2023-10-27 14:25:00,27.46,27.47,27.41,27.42,75678.0,26.947,26.9568,26.898,26.9078,75678.0
2023-10-27 14:30:00,27.43,27.56,27.4,27.47,311647.0,26.9176,27.0452,26.8882,26.9568,311647.0
2023-10-27 14:35:00,27.47,27.52,27.44,27.47,111049.0,26.9568,27.0059,26.9274,26.9568,111049.0
2023-10-27 14:40:00,27.47,27.48,27.43,27.46,112718.0,26.9568,26.9667,26.9176,26.947,112718.0
2023-10-27 14:45:00,27.46,27.5,27.4,27.41,159756.0,26.947,26.9863,26.8882,26.898,159756.0
2023-10-27 14:50:00,27.41,27.43,27.36,27.38,218471.0,26.898,26.9176,26.8489,26.8685,218471.0
2023-10-27 14:55:00,27.37,27.37,27.32,27.34,159216.0,26.8587,26.8587,26.8097,26.8293,159216.0
2023-10-27 15:00:00,27.34,27.37,27.3,27.31,206238.0,26.8293,26.8587,26.79,26.7998,206238.0
2023-10-27 15:05:00,27.31,27.33,27.29,27.33,147337.0,26.7998,26.8195,26.7802,26.8195,147337.0
2023-10-27 15:10:00,27.33,27.35,27.29,27.3,192998.0,26.8195,26.8391,26.7802,26.79,192998.0
2023-10-27 15:15:00,27.29,27.32,27.27,27.29,156747.0,26.7802,26.8097,26.7606,26.7802,156747.0
2023-10-27 15:20:00,27.29,27.31,27.24,27.26,172659.0,26.7802,26.7998,26.7311,26.7508,172659.0
2023-10-27 15:25:00,27.27,27.31,27.26,27.3,186065.0,26.7606,26.7998,26.7508,26.79,186065.0
2023-10-27 15:30:00,27.3,27.34,27.27,27.31,248655.0,26.79,26.8293,26.7606,26.7998,248655.0
2023-10-27 15:35:00,27.31,27.32,27.19,27.2,378393.0,26.7998,26.8097,26.6821,26.6919,378393.0
2023-10-27 15:40:00,27.21,27.22,27.16,27.17,279270.0,26.7017,26.7115,26.6526,26.6625,279270.0
2023-10-27 15:45:00,27.17,27.21,27.14,27.16,487806.0,26.6625,26.7017,26.633,26.6526,487806.0
2023-10-27 15:50:00,27.17,27.19,27.12,27.15,568392.0,26.6625,26.6821,26.6134,26.6428,568392.0
2023-10-27 15:55:00,27.16,27.24,27.14,27.22,1556686.0,26.6526,26.7311,26.633,26.7115,1556686.0
2023-10-30 09:30:00,27.55,27.59,27.07,27.28,893961.0,27.0354,27.0746,26.5643,26.7704,893961.0
2023-10-30 09:35:00,27.29,27.72,27.29,27.67,457910.0,26.7802,27.2022,26.7802,27.1531,457910.0
2023-10-30 09:40:00,27.67,27.67,27.35,27.36,498751.0,27.1531,27.1531,26.8391,26.8489,498751.0
2023-10-30 09:45:00,27.37,27.39,27.21,27.34,315361.0,26.8587,26.8783,26.7017,26.8293,315361.0
2023-10-30 09:50:00,27.34,27.36,27.14,27.17,339434.0,26.8293,26.8489,26.633,26.6625,339434.0
2023-10-30 09:55:00,27.17,27.18,27.02,27.09,391661.0,26.6625,26.6723,26.5153,26.5839,391661.0
2023-10-30 10:00:00,27.09,27.1,26.94,27.05,482854.0,26.5839,26.5938,26.4367,26.5447,482854.0
2023-10-30 10:05:00,27.05,27.16,26.99,27.03,221059.0,26.5447,26.6526,26.4858,26.5251,221059.0
2023-10-30 10:10:00,27.01,27.04,26.88,26.94,358509.0,26.5054,26.5349,26.3779,26.4367,358509.0
2023-10-30 10:15:00,26.94,26.95,26.83,26.93,255432.0,26.4367,26.4466,26.3288,26.4269,255432.0
2023-10-30 10:20:00,26.94,26.96,26.82,26.87,591397.0,26.4367,26.4564,26.319,26.3681,591397.0
2023-10-30 10:25:00,26.88,26.93,26.79,26.89,492974.0,26.3779,26.4269,26.2896,26.3877,492974.0
2023-10-30 10:30:00,26.89,26.98,26.85,26.97,268077.0,26.3877,26.476,26.3484,26.4662,268077.0
2023-10-30 10:35:00,26.97,27.06,26.93,27.02,268186.0,26.4662,26.5545,26.4269,26.5153,268186.0
2023-10-30 10:40:00,27.01,27.09,27.0,27.02,148249.0,26.5054,26.5839,26.4956,26.5153,148249.0
2023-10-30 10:45:00,27.02,27.21,27.01,27.15,267255.0,26.5153,26.7017,26.5054,26.6428,267255.0
2023-10-30 10:50:00,27.14,27.37,27.14,27.27,322669.0,26.633,26.8587,26.633,26.7606,322669.0
2023-10-30 10:55:00,27.26,27.33,27.25,27.32,193876.0,26.7508,26.8195,26.741,26.8097,193876.0
2023-10-30 11:00:00,27.32,27.39,27.3,27.34,154817.0,26.8097,26.8783,26.79,26.8293,154817.0
2023-10-30 11:05:00,27.35,27.37,27.26,27.3,300461.0,26.8391,26.8587,26.7508,26.79,300461.0
2023-10-30 11:10:00,27.3,27.43,27.3,27.39,238662.0,26.79,26.9176,26.79,26.8783,238662.0
2023-10-30 11:15:00,27.38,27.39,27.28,27.3,161088.0,26.8685,26.8783,26.7704,26.79,161088.0
2023-10-30 11:20:00,27.29,27.33,27.19,27.2,208515.0,26.7802,26.8195,26.6821,26.6919,208515.0
2023-10-30 11:25:00,27.19,27.23,27.14,27.19,199697.0,26.6821,26.7213,26.633,26.6821,199697.0
2023-10-30 11:30:00,27.19,27.22,27.15,27.18,131685.0,26.6821,26.7115,26.6428,26.6723,131685.0
2023-10-30 11:35:00,27.19,27.19,27.11,27.12,257868.0,26.6821,26.6821,26.6036,26.6134,257868.0
2023-10-30 11:40:00,27.11,27.13,27.07,27.1,128314.0,26.6036,26.6232,26.5643,26.5938,128314.0
2023-10-30 11:45:00,27.09,27.17,27.07,27.17,196745.0,26.5839,26.6625,26.5643,26.6625,196745.0
2023-10-30 11:50:00,27.16,27.17,27.11,27.14,65218.0,26.6526,26.6625,26.6036,26.633,65218.0
2023-10-30 11:55:00,27.14,27.33,27.14,27.29,211199.0,26.633,26.8195,26.633,26.7802,211199.0
2023-10-30 12:00:00,27.28,27.29,27.21,27.25,72357.0,26.7704,26.7802,26.7017,26.741,72357.0
2023-10-30 12:05:00,27.25,27.25,27.15,27.17,99949.0,26.741,26.741,26.6428,26.6625,99949.0
2023-10-30 12:10:00,27.17,27.25,27.15,27.23,157794.0,26.6625,26.741,26.6428,26.7213,157794.0
2023-10-30 12:15:00,27.23,27.35,27.22,27.3,482634.0,26.7213,26.8391,26.7115,26.79,482634.0
2023-10-30 12:20:00,27.3,27.32,27.26,27.28,404128.0,26.79,26.8097,26.7508,26.7704,404128.0
2023-10-30 12:25:00,27.29,27.33,27.27,27.3,211598.0,26.7802,26.8195,26.7606,26.79,211598.0
2023-10-30 12:30:00,27.3,27.35,27.27,27.29,123563.0,26.79,26.8391,26.7606,26.7802,123563.0
2023-10-30 12:35:00,27.3,27.33,27.24,27.26,131774.0,26.79,26.8195,26.7311,26.7508,131774.0
2023-10-30 12:40:00,27.25,27.3,27.21,27.25,162297.0,26.741,26.79,26.7017,26.741,162297.0
2023-10-30 12:45:00,27.25,27.27,27.19,27.27,78334.0,26.741,26.7606,26.6821,26.7606,78334.0
2023-10-30 12:50:00,27.27,27.3,27.26,27.29,150517.0,26.7606,26.79,26.7508,26.7802,150517.0
2023-10-30 12:55:00,27.28,27.29,27.24,27.28,82784.0,26.7704,26.7802,26.7311,26.7704,82784.0
2023-10-30 13:00:00,27.28,27.29,27.24,27.28,85600.0,26.7704,26.7802,26.7311,26.7704,85600.0
2023-10-30 13:05:00,27.28,27.33,27.27,27.29,136441.0,26.7704,26.8195,26.7606,26.7802,136441.0
2023-10-30 13:10:00,27.28,27.32,27.26,27.3,66728.0,26.7704,26.8097,26.7508,26.79,66728.0
2023-10-30 13:15:00,27.3,27.32,27.27,27.28,84520.0,26.79,26.8097,26.7606,26.7704,84520.0
2023-10-30 13:20:00,27.28,27.34,27.26,27.34,92946.0,26.7704,26.8293,26.7508,26.8293,92946.0
2023-10-30 13:25:00,27.34,27.39,27.32,27.37,205923.0,26.8293,26.8783,26.8097,26.8587,205923.0
2023-10-30 13:30:00,27.38,27.41,27.32,27.33,193898.0,26.8685,26.898,26.8097,26.8195,193898.0
2023-10-30 13:35:00,27.33,27.33,27.24,27.24,187422.0,26.8195,26.8195,26.7311,26.7311,187422.0
2023-10-30 13:40:00,27.25,27.3,27.23,27.3,121894.0,26.741,26.79,26.7213,26.79,121894.0
2023-10-30 13:45:00,27.3,27.35,27.27,27.3,148554.0,26.79,26.8391,26.7606,26.79,148554.0
2023-10-30 13:50:00,27.3,27.36,27.29,27.35,164063.0,26.79,26.8489,26.7802,26.8391,164063.0
2023-10-30 13:55:00,27.36,27.36,27.3,27.33,76077.0,26.8489,26.8489,26.79,26.8195,76077.0
2023-10-30 14:00:00,27.33,27.34,27.25,27.27,143624.0,26.8195,26.8293,26.741,26.7606,143624.0
2023-10-30 14:05:00,27.26,27.27,27.19,27.26,189945.0,26.7508,26.7606,26.6821,26.7508,189945.0
2023-10-30 14:10:00,27.26,27.27,27.22,27.24,142397.0,26.7508,26.7606,26.7115,26.7311,142397.0
2023-10-30 14:15:00,27.23,27.25,27.19,27.24,213561.0,26.7213,26.741,26.6821,26.7311,213561.0
2023-10-30 14:20:00,27.24,27.32,27.2,27.3,265747.0,26.7311,26.8097,26.6919,26.79,265747.0
2023-10-30 14:25:00,27.29,27.33,27.26,27.27,364712.0,26.7802,26.8195,26.7508,26.7606,364712.0
2023-10-30 14:30:00,27.27,27.29,27.24,27.28,132072.0,26.7606,26.7802,26.7311,26.7704,132072.0
2023-10-30 14:35:00,27.28,27.32,27.27,27.3,144101.0,26.7704,26.8097,26.7606,26.79,144101.0
2023-10-30 14:40:00,27.3,27.31,27.28,27.28,105589.0,26.79,26.7998,26.7704,26.7704,105589.0
2023-10-30 14:45:00,27.29,27.34,27.28,27.29,160704.0,26.7802,26.8293,26.7704,26.7802,160704.0
2023-10-30 14:50:00,27.3,27.31,27.27,27.29,147871.0,26.79,26.7998,26.7606,26.7802,147871.0
2023-10-30 14:55:00,27.3,27.3,27.25,27.26,155872.0,26.79,26.79,26.741,26.7508,155872.0
2023-10-30 15:00:00,27.26,27.35,27.22,27.32,230572.0,26.7508,26.8391,26.7115,26.8097,230572.0
2023-10-30 15:05:00,27.31,27.37,27.3,27.34,118955.0,26.7998,26.8587,26.79,26.8293,118955.0
2023-10-30 15:10:00,27.34,27.36,27.31,27.35,121021.0,26.8293,26.8489,26.7998,26.8391,121021.0
2023-10-30 15:15:00,27.36,27.38,27.33,27.38,150146.0,26.8489,26.8685,26.8195,26.8685,150146.0
2023-10-30 15:20:00,27.38,27.47,27.37,27.46,215480.0,26.8685,26.9568,26.8587,26.947,215480.0
2023-10-30 15:25:00,27.45,27.47,27.4,27.4,232269.0,26.9372,26.9568,26.8882,26.8882,232269.0
2023-10-30 15:30:00,27.4,27.41,27.32,27.37,235355.0,26.8882,26.898,26.8097,26.8587,235355.0
2023-10-30 15:35:00,27.37,27.4,27.35,27.37,128402.0,26.8587,26.8882,26.8391,26.8587,128402.0
2023-10-30 15:40:00,27.37,27.38,27.3,27.33,290641.0,26.8587,26.8685,26.79,26.8195,290641.0
2023-10-30 15:45:00,27.33,27.37,27.28,27.3,410743.0,26.8195,26.8587,26.7704,26.79,410743.0
2023-10-30 15:50:00,27.29,27.35,27.27,27.35,629823.0,26.7802,26.8391,26.7606,26.8391,629823.0
2023-10-30 15:55:00,27.35,27.37,27.32,27.35,1454322.0,26.8391,26.8587,26.8097,26.8391,1454322.0
2023-10-31 09:30:00,27.5,27.59,27.41,27.5,283798.0,26.9863,27.0746,26.898,26.9863,283798.0
2023-10-31 09:35:00,27.5,27.61,27.38,27.39,276702.0,26.9863,27.0942,26.8685,26.8783,276702.0
2023-10-31 09:40:00,27.39,27.53,27.34,27.51,204116.0,26.8783,27.0157,26.8293,26.9961,204116.0
2023-10-31 09:45:00,27.52,27.59,27.47,27.57,169096.0,27.0059,27.0746,26.9568,27.055,169096.0
2023-10-31 09:50:00,27.57,27.68,27.5,27.67,182829.0,27.055,27.1629,26.9863,27.1531,182829.0
2023-10-31 09:55:00,27.67,27.81,27.62,27.74,225459.0,27.1531,27.2905,27.104,27.2218,225459.0
2023-10-31 10:00:00,27.74,27.75,27.66,27.68,220323.0,27.2218,27.2316,27.1433,27.1629,220323.0
2023-10-31 10:05:00,27.69,27.75,27.68,27.73,99265.0,27.1727,27.2316,27.1629,27.212,99265.0
2023-10-31 10:10:00,27.74,27.85,27.74,27.77,298201.0,27.2218,27.3297,27.2218,27.2512,298201.0
2023-10-31 10:15:00,27.76,27.87,27.76,27.8,175600.0,27.2414,27.3494,27.2414,27.2807,175600.0
2023-10-31 10:20:00,27.8,27.84,27.72,27.72,129698.0,27.2807,27.3199,27.2022,27.2022,129698.0
2023-10-31 10:25:00,27.73,27.78,27.71,27.74,84035.0,27.212,27.2611,27.1924,27.2218,84035.0
2023-10-31 10:30:00,27.73,27.8,27.71,27.73,149276.0,27.212,27.2807,27.1924,27.212,149276.0
2023-10-31 10:35:00,27.74,27.75,27.66,27.72,101148.0,27.2218,27.2316,27.1433,27.2022,101148.0
2023-10-31 10:40:00,27.72,27.79,27.7,27.78,112906.0,27.2022,27.2709,27.1826,27.2611,112906.0
2023-10-31 10:45:00,27.77,27.93,27.76,27.92,321417.0,27.2512,27.4083,27.2414,27.3984,321417.0
2023-10-31 10:50:00,27.92,28.09,27.91,28.05,334857.0,27.3984,27.5653,27.3886,27.526,334857.0
2023-10-31 10:55:00,28.04,28.07,27.98,28.02,145375.0,27.5162,27.5456,27.4573,27.4966,145375.0
2023-10-31 11:00:00,28.02,28.12,28.02,28.05,194501.0,27.4966,27.5947,27.4966,27.526,194501.0
2023-10-31 11:05:00,28.06,28.1,28.04,28.08,125307.0,27.5358,27.5751,27.5162,27.5555,125307.0
2023-10-31 11:10:00,28.08,28.09,28.0,28.07,113308.0,27.5555,27.5653,27.4769,27.5456,113308.0
2023-10-31 11:15:00,28.07,28.07,28.0,28.07,104925.0,27.5456,27.5456,27.4769,27.5456,104925.0
2023-10-31 11:20:00,28.07,28.07,27.99,28.05,126813.0,27.5456,27.5456,27.4671,27.526,126813.0
2023-10-31 11:25:00,28.05,28.13,28.03,28.08,135769.0,27.526,27.6045,27.5064,27.5555,135769.0
2023-10-31 11:30:00,28.09,28.17,28.08,28.14,161441.0,27.5653,27.6438,27.5555,27.6143,161441.0
2023-10-31 11:35:00,28.14,28.16,28.11,28.14,120929.0,27.6143,27.634,27.5849,27.6143,120929.0
2023-10-31 11:40:00,28.14,28.15,28.06,28.1,171919.0,27.6143,27.6241,27.5358,27.5751,171919.0
2023-10-31 11:45:00,28.1,28.15,28.08,28.14,89453.0,27.5751,27.6241,27.5555,27.6143,89453.0
2023-10-31 11:50:00,28.14,28.16,28.11,28.12,113139.0,27.6143,27.634,27.5849,27.5947,113139.0
2023-10-31 11:55:00,28.12,28.23,28.12,28.2,97903.0,27.5947,27.7027,27.5947,27.6732,97903.0
2023-10-31 12:00:00,28.2,28.31,28.2,28.27,307515.0,27.6732,27.7812,27.6732,27.7419,307515.0
2023-10-31 12:05:00,28.27,28.3,28.24,28.29,95650.0,27.7419,27.7713,27.7125,27.7615,95650.0
2023-10-31 12:10:00,28.28,28.28,28.21,28.25,323962.0,27.7517,27.7517,27.683,27.7223,323962.0
2023-10-31 12:15:00,28.25,28.26,28.13,28.13,278324.0,27.7223,27.7321,27.6045,27.6045,278324.0
2023-10-31 12:20:00,28.13,28.13,28.06,28.12,106511.0,27.6045,27.6045,27.5358,27.5947,106511.0
2023-10-31 12:25:00,28.12,28.16,28.1,28.11,129820.0,27.5947,27.634,27.5751,27.5849,129820.0
2023-10-31 12:30:00,28.12,28.13,28.04,28.05,152307.0,27.5947,27.6045,27.5162,27.526,152307.0
2023-10-31 12:35:00,28.05,28.07,27.96,28.01,113338.0,27.526,27.5456,27.4377,27.4868,113338.0
2023-10-31 12:40:00,28.0,28.0,27.93,27.94,143149.0,27.4769,27.4769,27.4083,27.4181,143149.0
2023-10-31 12:45:00,27.95,28.06,27.92,28.05,188537.0,27.4279,27.5358,27.3984,27.526,188537.0
2023-10-31 12:50:00,28.05,28.14,28.05,28.12,136874.0,27.526,27.6143,27.526,27.5947,136874.0
2023-10-31 12:55:00,28.12,28.19,28.09,28.19,134033.0,27.5947,27.6634,27.5653,27.6634,134033.0
2023-10-31 13:00:00,28.19,28.21,28.14,28.14,190484.0,27.6634,27.683,27.6143,27.6143,190484.0
2023-10-31 13:05:00,28.14,28.17,28.14,28.15,87395.0,27.6143,27.6438,27.6143,27.6241,87395.0
2023-10-31 13:10:00,28.15,28.17,28.12,28.17,65307.0,27.6241,27.6438,27.5947,27.6438,65307.0
2023-10-31 13:15:00,28.16,28.19,28.16,28.19,48025.0,27.634,27.6634,27.634,27.6634,48025.0
2023-10-31 13:20:00,28.18,28.21,28.18,28.21,41277.0,27.6536,27.683,27.6536,27.683,41277.0
2023-10-31 13:25:00,28.21,28.23,28.18,28.21,61068.0,27.683,27.7027,27.6536,27.683,61068.0
2023-10-31 13:30:00,28.21,28.24,28.2,28.21,50385.0,27.683,27.7125,27.6732,27.683,50385.0
2023-10-31 13:35:00,28.21,28.23,28.17,28.2,92876.0,27.683,27.7027,27.6438,27.6732,92876.0
2023-10-31 13:40:00,28.21,28.21,28.1,28.11,134743.0,27.683,27.683,27.5751,27.5849,134743.0
2023-10-31 13:45:00,28.11,28.17,28.08,28.16,68802.0,27.5849,27.6438,27.5555,27.634,68802.0
2023-10-31 13:50:00,28.16,28.2,28.16,28.19,50303.0,27.634,27.6732,27.634,27.6634,50303.0
2023-10-31 13:55:00,28.19,28.19,28.15,28.17,46186.0,27.6634,27.6634,27.6241,27.6438,46186.0
2023-10-31 14:00:00,28.17,28.2,28.15,28.19,75343.0,27.6438,27.6732,27.6241,27.6634,75343.0
2023-10-31 14:05:00,28.18,28.19,28.12,28.15,94470.0,27.6536,27.6634,27.5947,27.6241,94470.0
2023-10-31 14:10:00,28.14,28.17,28.13,28.14,52923.0,27.6143,27.6438,27.6045,27.6143,52923.0
2023-10-31 14:15:00,28.15,28.16,28.1,28.12,70719.0,27.6241,27.634,27.5751,27.5947,70719.0
2023-10-31 14:20:00,28.12,28.14,28.07,28.09,80022.0,27.5947,27.6143,27.5456,27.5653,80022.0
2023-10-31 14:25:00,28.09,28.09,28.03,28.04,66392.0,27.5653,27.5653,27.5064,27.5162,66392.0
2023-10-31 14:30:00,28.04,28.07,28.02,28.06,93679.0,27.5162,27.5456,27.4966,27.5358,93679.0
2023-10-31 14:35:00,28.06,28.08,28.05,28.06,52931.0,27.5358,27.5555,27.526,27.5358,52931.0
2023-10-31 14:40:00,28.06,28.08,28.04,28.07,87747.0,27.5358,27.5555,27.5162,27.5456,87747.0
2023-10-31 14:45:00,28.07,28.13,28.06,28.1,71751.0,27.5456,27.6045,27.5358,27.5751,71751.0
2023-10-31 14:50:00,28.11,28.13,28.07,28.12,148228.0,27.5849,27.6045,27.5456,27.5947,148228.0
2023-10-31 14:55:00,28.12,28.2,28.11,28.17,205763.0,27.5947,27.6732,27.5849,27.6438,205763.0
2023-10-31 15:00:00,28.17,28.22,28.17,28.21,117944.0,27.6438,27.6928,27.6438,27.683,117944.0
2023-10-31 15:05:00,28.2,28.24,28.17,28.23,188379.0,27.6732,27.7125,27.6438,27.7027,188379.0
2023-10-31 15:10:00,28.23,28.24,28.21,28.22,121665.0,27.7027,27.7125,27.683,27.6928,121665.0
2023-10-31 15:15:00,28.23,28.27,28.22,28.23,180950.0,27.7027,27.7419,27.6928,27.7027,180950.0
2023-10-31 15:20:00,28.23,28.23,28.17,28.19,151013.0,27.7027,27.7027,27.6438,27.6634,151013.0
2023-10-31 15:25:00,28.19,28.19,28.13,28.14,133674.0,27.6634,27.6634,27.6045,27.6143,133674.0
2023-10-31 15:30:00,28.15,28.15,28.09,28.11,212580.0,27.6241,27.6241,27.5653,27.5849,212580.0
2023-10-31 15:35:00,28.11,28.11,28.06,28.07,195420.0,27.5849,27.5849,27.5358,27.5456,195420.0
2023-10-31 15:40:00,28.07,28.14,28.06,28.14,409378.0,27.5456,27.6143,27.5358,27.6143,409378.0
2023-10-31 15:45:00,28.14,28.14,28.08,28.11,415673.0,27.6143,27.6143,27.5555,27.5849,415673.0
2023-10-31 15:50:00,28.1,28.14,28.04,28.14,743312.0,27.5751,27.6143,27.5162,27.6143,743312.0
2023-10-31 15:55:00,28.14,28.21,28.12,28.18,1267667.0,27.6143,27.683,27.5947,27.6536,1267667.0
2023-11-01 09:30:00,28.75,28.8,28.28,28.36,643051.0,28.2129,28.262,27.7517,27.8302,643051.0
2023-11-01 09:35:00,28.36,28.43,28.2,28.24,453348.0,27.8302,27.8989,27.6732,27.7125,453348.0
2023-11-01 09:40:00,28.24,28.27,28.06,28.07,332111.0,27.7125,27.7419,27.5358,27.5456,332111.0
2023-11-01 09:45:00,28.08,28.15,28.01,28.13,275647.0,27.5555,27.6241,27.4868,27.6045,275647.0
2023-11-01 09:50:00,28.13,28.13,27.97,27.98,215449.0,27.6045,27.6045,27.4475,27.4573,215449.0
2023-11-01 09:55:00,27.99,28.05,27.97,28.04,152801.0,27.4671,27.526,27.4475,27.5162,152801.0
2023-11-01 10:00:00,28.04,28.13,27.89,27.91,304720.0,27.5162,27.6045,27.369,27.3886,304720.0
2023-11-01 10:05:00,27.92,28.05,27.85,28.03,263000.0,27.3984,27.526,27.3297,27.5064,263000.0
2023-11-01 10:10:00,28.03,28.05,27.99,28.04,101696.0,27.5064,27.526,27.4671,27.5162,101696.0
2023-11-01 10:15:00,28.05,28.05,27.89,27.92,238090.0,27.526,27.526,27.369,27.3984,238090.0
2023-11-01 10:20:00,27.93,28.04,27.84,27.98,261535.0,27.4083,27.5162,27.3199,27.4573,261535.0
2023-11-01 10:25:00,27.99,28.02,27.93,28.01,92239.0,27.4671,27.4966,27.4083,27.4868,92239.0
2023-11-01 10:30:00,28.01,28.11,27.94,28.1,194232.0,27.4868,27.5849,27.4181,27.5751,194232.0
2023-11-01 10:35:00,28.1,28.18,28.09,28.18,148551.0,27.5751,27.6536,27.5653,27.6536,148551.0
2023-11-01 10:40:00,28.18,28.22,28.15,28.2,107998.0,27.6536,27.6928,27.6241,27.6732,107998.0
2023-11-01 10:45:00,28.2,28.26,28.17,28.19,175880.0,27.6732,27.7321,27.6438,27.6634,175880.0
2023-11-01 10:50:00,28.2,28.24,28.13,28.14,204096.0,27.6732,27.7125,27.6045,27.6143,204096.0
2023-11-01 10:55:00,28.14,28.26,28.14,28.17,195194.0,27.6143,27.7321,27.6143,27.6438,195194.0
2023-11-01 11:00:00,28.17,28.27,28.14,28.25,190213.0,27.6438,27.7419,27.6143,27.7223,190213.0
2023-11-01 11:05:00,28.26,28.26,28.18,28.2,72292.0,27.7321,27.7321,27.6536,27.6732,72292.0
2023-11-01 11:10:00,28.19,28.21,28.08,28.1,198119.0,27.6634,27.683,27.5555,27.5751,198119.0
2023-11-01 11:15:00,28.1,28.1,28.02,28.04,142093.0,27.5751,27.5751,27.4966,27.5162,142093.0
2023-11-01 11:20:00,28.04,28.08,28.01,28.08,125031.0,27.5162,27.5555,27.4868,27.5555,125031.0
2023-11-01 11:25:00,28.08,28.08,27.98,28.01,131238.0,27.5555,27.5555,27.4573,27.4868,131238.0
2023-11-01 11:30:00,28.01,28.01,27.94,27.98,143756.0,27.4868,27.4868,27.4181,27.4573,143756.0
2023-11-01 11:35:00,27.97,28.03,27.96,28.0,75628.0,27.4475,27.5064,27.4377,27.4769,75628.0
2023-11-01 11:40:00,27.99,28.01,27.98,28.01,89511.0,27.4671,27.4868,27.4573,27.4868,89511.0
2023-11-01 11:45:00,28.01,28.04,27.98,28.01,130974.0,27.4868,27.5162,27.4573,27.4868,130974.0
2023-11-01 11:50:00,28.02,28.02,27.99,28.0,104219.0,27.4966,27.4966,27.4671,27.4769,104219.0
2023-11-01 11:55:00,28.01,28.02,27.97,27.99,108287.0,27.4868,27.4966,27.4475,27.4671,108287.0
2023-11-01 12:00:00,27.98,28.01,27.96,27.99,87113.0,27.4573,27.4868,27.4377,27.4671,87113.0
2023-11-01 12:05:00,27.99,28.0,27.94,27.98,153955.0,27.4671,27.4769,27.4181,27.4573,153955.0
2023-11-01 12:10:00,27.96,27.97,27.9,27.91,61175.0,27.4377,27.4475,27.3788,27.3886,61175.0
2023-11-01 12:15:00,27.91,27.96,27.88,27.96,141942.0,27.3886,27.4377,27.3592,27.4377,141942.0
2023-11-01 12:20:00,27.96,27.99,27.93,27.99,115617.0,27.4377,27.4671,27.4083,27.4671,115617.0
2023-11-01 12:25:00,27.99,27.99,27.93,27.96,123057.0,27.4671,27.4671,27.4083,27.4377,123057.0
2023-11-01 12:30:00,27.96,28.01,27.95,27.98,98447.0,27.4377,27.4868,27.4279,27.4573,98447.0
2023-11-01 12:35:00,27.98,27.99,27.91,27.92,67293.0,27.4573,27.4671,27.3886,27.3984,67293.0
2023-11-01 12:40:00,27.92,27.92,27.85,27.9,112774.0,27.3984,27.3984,27.3297,27.3788,112774.0
2023-11-01 12:45:00,27.9,27.93,27.86,27.89,49226.0,27.3788,27.4083,27.3396,27.369,49226.0
2023-11-01 12:50:00,27.89,27.9,27.84,27.87,75314.0,27.369,27.3788,27.3199,27.3494,75314.0
2023-11-01 12:55:00,27.87,27.88,27.81,27.82,78722.0,27.3494,27.3592,27.2905,27.3003,78722.0
2023-11-01 13:00:00,27.82,27.84,27.79,27.82,86607.0,27.3003,27.3199,27.2709,27.3003,86607.0
2023-11-01 13:05:00,27.82,27.83,27.78,27.79,55747.0,27.3003,27.3101,27.2611,27.2709,55747.0
2023-11-01 13:10:00,27.78,27.86,27.78,27.85,84585.0,27.2611,27.3396,27.2611,27.3297,84585.0
2023-11-01 13:15:00,27.86,27.87,27.81,27.84,73873.0,27.3396,27.3494,27.2905,27.3199,73873.0
2023-11-01 13:20:00,27.84,27.84,27.73,27.75,90114.0,27.3199,27.3199,27.212,27.2316,90114.0
2023-11-01 13:25:00,27.75,27.79,27.73,27.79,86407.0,27.2316,27.2709,27.212,27.2709,86407.0
2023-11-01 13:30:00,27.79,27.79,27.75,27.76,84912.0,27.2709,27.2709,27.2316,27.2414,84912.0
2023-11-01 13:35:00,27.76,27.76,27.73,27.76,87956.0,27.2414,27.2414,27.212,27.2414,87956.0
2023-11-01 13:40:00,27.76,27.84,27.75,27.82,95051.0,27.2414,27.3199,27.2316,27.3003,95051.0
2023-11-01 13:45:00,27.82,27.84,27.79,27.8,76082.0,27.3003,27.3199,27.2709,27.2807,76082.0
2023-11-01 13:50:00,27.79,27.83,27.78,27.82,97415.0,27.2709,27.3101,27.2611,27.3003,97415.0
2023-11-01 13:55:00,27.83,27.85,27.82,27.83,40239.0,27.3101,27.3297,27.3003,27.3101,40239.0
2023-11-01 14:00:00,27.84,27.91,27.8,27.83,83552.0,27.3199,27.3886,27.2807,27.3101,83552.0
2023-11-01 14:05:00,27.83,27.84,27.8,27.8,75804.0,27.3101,27.3199,27.2807,27.2807,75804.0
2023-11-01 14:10:00,27.81,27.82,27.75,27.75,190026.0,27.2905,27.3003,27.2316,27.2316,190026.0
2023-11-01 14:15:00,27.75,27.85,27.75,27.83,186700.0,27.2316,27.3297,27.2316,27.3101,186700.0
2023-11-01 14:20:00,27.84,27.85,27.82,27.83,43901.0,27.3199,27.3297,27.3003,27.3101,43901.0
2023-11-01 14:25:00,27.83,27.87,27.82,27.86,89480.0,27.3101,27.3494,27.3003,27.3396,89480.0
2023-11-01 14:30:00,27.87,27.94,27.86,27.92,139521.0,27.3494,27.4181,27.3396,27.3984,139521.0
2023-11-01 14:35:00,27.92,27.97,27.86,27.88,182314.0,27.3984,27.4475,27.3396,27.3592,182314.0
2023-11-01 14:40:00,27.88,27.9,27.8,27.88,207152.0,27.3592,27.3788,27.2807,27.3592,207152.0
2023-11-01 14:45:00,27.87,27.9,27.81,27.83,136477.0,27.3494,27.3788,27.2905,27.3101,136477.0
2023-11-01 14:50:00,27.83,27.9,27.83,27.89,111517.0,27.3101,27.3788,27.3101,27.369,111517.0
2023-11-01 14:55:00,27.9,28.0,27.9,27.96,144690.0,27.3788,27.4769,27.3788,27.4377,144690.0
2023-11-01 15:00:00,27.97,28.07,27.97,28.02,204316.0,27.4475,27.5456,27.4475,27.4966,204316.0
2023-11-01 15:05:00,28.02,28.05,27.98,28.02,184470.0,27.4966,27.526,27.4573,27.4966,184470.0
2023-11-01 15:10:00,28.02,28.07,28.0,28.03,137164.0,27.4966,27.5456,27.4769,27.5064,137164.0
2023-11-01 15:15:00,28.02,28.08,28.01,28.02,161983.0,27.4966,27.5555,27.4868,27.4966,161983.0
2023-11-01 15:20:00,28.02,28.08,28.01,28.07,157924.0,27.4966,27.5555,27.4868,27.5456,157924.0
2023-11-01 15:25:00,28.07,28.09,27.99,28.03,202655.0,27.5456,27.5653,27.4671,27.5064,202655.0
2023-11-01 15:30:00,28.03,28.09,28.01,28.05,201845.0,27.5064,27.5653,27.4868,27.526,201845.0
2023-11-01 15:35:00,28.04,28.07,28.03,28.06,125495.0,27.5162,27.5456,27.5064,27.5358,125495.0
2023-11-01 15:40:00,28.06,28.06,28.0,28.03,182071.0,27.5358,27.5358,27.4769,27.5064,182071.0
2023-11-01 15:45:00,28.02,28.09,28.02,28.07,267585.0,27.4966,27.5653,27.4966,27.5456,267585.0
2023-11-01 15:50:00,28.07,28.07,27.99,28.03,434110.0,27.5456,27.5456,27.4671,27.5064,434110.0
2023-11-01 15:55:00,28.03,28.05,27.98,28.02,867178.0,27.5064,27.526,27.4573,27.4966,867178.0
2023-11-02 09:30:00,28.44,28.48,28.18,28.28,491970.0,27.9087,27.948,27.6536,27.7517,491970.0
2023-11-02 09:35:00,28.28,28.44,28.19,28.41,243744.0,27.7517,27.9087,27.6634,27.8793,243744.0
2023-11-02 09:40:00,28.42,28.44,28.21,28.25,296729.0,27.8891,27.9087,27.683,27.7223,296729.0
2023-11-02 09:45:00,28.26,28.38,28.24,28.37,171580.0,27.7321,27.8498,27.7125,27.84,171580.0
2023-11-02 09:50:00,28.37,28.47,28.36,28.4,160817.0,27.84,27.9382,27.8302,27.8695,160817.0
2023-11-02 09:55:00,28.39,28.43,28.33,28.36,96202.0,27.8597,27.8989,27.8008,27.8302,96202.0
2023-11-02 10:00:00,28.36,28.37,28.26,28.28,126917.0,27.8302,27.84,27.7321,27.7517,126917.0
2023-11-02 10:05:00,28.27,28.33,28.17,28.18,208399.0,27.7419,27.8008,27.6438,27.6536,208399.0
2023-11-02 10:10:00,28.18,28.25,28.16,28.22,152567.0,27.6536,27.7223,27.634,27.6928,152567.0
2023-11-02 10:15:00,28.23,28.28,28.19,28.25,86359.0,27.7027,27.7517,27.6634,27.7223,86359.0
2023-11-02 10:20:00,28.25,28.25,28.18,28.2,64795.0,27.7223,27.7223,27.6536,27.6732,64795.0
2023-11-02 10:25:00,28.2,28.29,28.19,28.29,91083.0,27.6732,27.7615,27.6634,27.7615,91083.0
2023-11-02 10:30:00,28.29,28.34,28.24,28.29,88464.0,27.7615,27.8106,27.7125,27.7615,88464.0
2023-11-02 10:35:00,28.29,28.34,28.24,28.34,120534.0,27.7615,27.8106,27.7125,27.8106,120534.0
2023-11-02 10:40:00,28.34,28.38,28.31,28.34,128409.0,27.8106,27.8498,27.7812,27.8106,128409.0
2023-11-02 10:45:00,28.34,28.37,28.32,28.36,78076.0,27.8106,27.84,27.791,27.8302,78076.0
2023-11-02 10:50:00,28.36,28.42,28.33,28.42,130753.0,27.8302,27.8891,27.8008,27.8891,130753.0
2023-11-02 10:55:00,28.43,28.45,28.4,28.44,83874.0,27.8989,27.9185,27.8695,27.9087,83874.0
2023-11-02 11:00:00,28.44,28.51,28.42,28.49,199962.0,27.9087,27.9774,27.8891,27.9578,199962.0
2023-11-02 11:05:00,28.5,28.5,28.44,28.46,103897.0,27.9676,27.9676,27.9087,27.9284,103897.0
2023-11-02 11:10:00,28.46,28.51,28.45,28.46,228281.0,27.9284,27.9774,27.9185,27.9284,228281.0
2023-11-02 11:15:00,28.46,28.46,28.39,28.43,128458.0,27.9284,27.9284,27.8597,27.8989,128458.0
2023-11-02 11:20:00,28.42,28.49,28.41,28.46,87308.0,27.8891,27.9578,27.8793,27.9284,87308.0
2023-11-02 11:25:00,28.46,28.48,28.4,28.41,151534.0,27.9284,27.948,27.8695,27.8793,151534.0
2023-11-02 11:30:00,28.4,28.43,28.37,28.41,114637.0,27.8695,27.8989,27.84,27.8793,114637.0
2023-11-02 11:35:00,28.4,28.43,28.37,28.41,88726.0,27.8695,27.8989,27.84,27.8793,88726.0
2023-11-02 11:40:00,28.42,28.43,28.4,28.42,93711.0,27.8891,27.8989,27.8695,27.8891,93711.0
2023-11-02 11:45:00,28.42,28.42,28.38,28.4,88411.0,27.8891,27.8891,27.8498,27.8695,88411.0
2023-11-02 11:50:00,28.41,28.45,28.4,28.43,52757.0,27.8793,27.9185,27.8695,27.8989,52757.0
2023-11-02 11:55:00,28.42,28.44,28.37,28.39,83975.0,27.8891,27.9087,27.84,27.8597,83975.0
2023-11-02 12:00:00,28.38,28.41,28.37,28.4,62116.0,27.8498,27.8793,27.84,27.8695,62116.0
2023-11-02 12:05:00,28.4,28.41,28.35,28.36,62696.0,27.8695,27.8793,27.8204,27.8302,62696.0
2023-11-02 12:10:00,28.36,28.4,28.35,28.39,55779.0,27.8302,27.8695,27.8204,27.8597,55779.0
2023-11-02 12:15:00,28.39,28.48,28.38,28.47,101899.0,27.8597,27.948,27.8498,27.9382,101899.0
2023-11-02 12:20:00,28.47,28.55,28.46,28.53,122348.0,27.9382,28.0167,27.9284,27.997,122348.0
2023-11-02 12:25:00,28.53,28.53,28.47,28.48,102013.0,27.997,27.997,27.9382,27.948,102013.0
2023-11-02 12:30:00,28.48,28.67,28.47,28.67,162675.0,27.948,28.1344,27.9382,28.1344,162675.0
2023-11-02 12:35:00,28.67,28.67,28.58,28.62,120474.0,28.1344,28.1344,28.0461,28.0854,120474.0
2023-11-02 12:40:00,28.63,28.63,28.54,28.55,174284.0,28.0952,28.0952,28.0069,28.0167,174284.0
2023-11-02 12:45:00,28.56,28.6,28.54,28.6,82438.0,28.0265,28.0657,28.0069,28.0657,82438.0
2023-11-02 12:50:00,28.6,28.66,28.59,28.64,111618.0,28.0657,28.1246,28.0559,28.105,111618.0
2023-11-02 12:55:00,28.63,28.66,28.58,28.59,144681.0,28.0952,28.1246,28.0461,28.0559,144681.0
2023-11-02 13:00:00,28.59,28.63,28.58,28.59,81247.0,28.0559,28.0952,28.0461,28.0559,81247.0
2023-11-02 13:05:00,28.59,28.62,28.58,28.61,97414.0,28.0559,28.0854,28.0461,28.0756,97414.0
2023-11-02 13:10:00,28.61,28.63,28.58,28.6,141955.0,28.0756,28.0952,28.0461,28.0657,141955.0
2023-11-02 13:15:00,28.6,28.6,28.47,28.48,105362.0,28.0657,28.0657,27.9382,27.948,105362.0
2023-11-02 13:20:00,28.48,28.51,28.44,28.46,102860.0,27.948,27.9774,27.9087,27.9284,102860.0
2023-11-02 13:25:00,28.46,28.51,28.44,28.5,72960.0,27.9284,27.9774,27.9087,27.9676,72960.0
2023-11-02 13:30:00,28.5,28.53,28.49,28.53,83949.0,27.9676,27.997,27.9578,27.997,83949.0
2023-11-02 13:35:00,28.53,28.55,28.47,28.49,140044.0,27.997,28.0167,27.9382,27.9578,140044.0
2023-11-02 13:40:00,28.49,28.51,28.48,28.5,54600.0,27.9578,27.9774,27.948,27.9676,54600.0
2023-11-02 13:45:00,28.51,28.53,28.49,28.52,60136.0,27.9774,27.997,27.9578,27.9872,60136.0
2023-11-02 13:50:00,28.52,28.53,28.49,28.5,78679.0,27.9872,27.997,27.9578,27.9676,78679.0
2023-11-02 13:55:00,28.51,28.59,28.5,28.55,112098.0,27.9774,28.0559,27.9676,28.0167,112098.0
2023-11-02 14:00:00,28.56,28.58,28.53,28.54,118814.0,28.0265,28.0461,27.997,28.0069,118814.0
2023-11-02 14:05:00,28.54,28.55,28.5,28.5,76684.0,28.0069,28.0167,27.9676,27.9676,76684.0
2023-11-02 14:10:00,28.51,28.54,28.49,28.53,94111.0,27.9774,28.0069,27.9578,27.997,94111.0
2023-11-02 14:15:00,28.53,28.57,28.52,28.56,76367.0,27.997,28.0363,27.9872,28.0265,76367.0
2023-11-02 14:20:00,28.56,28.58,28.54,28.57,87829.0,28.0265,28.0461,28.0069,28.0363,87829.0
2023-11-02 14:25:00,28.57,28.61,28.55,28.59,124002.0,28.0363,28.0756,28.0167,28.0559,124002.0
2023-11-02 14:30:00,28.59,28.63,28.57,28.62,136508.0,28.0559,28.0952,28.0363,28.0854,136508.0
2023-11-02 14:35:00,28.62,28.68,28.61,28.68,96834.0,28.0854,28.1442,28.0756,28.1442,96834.0
2023-11-02 14:40:00,28.68,28.69,28.66,28.68,95115.0,28.1442,28.1541,28.1246,28.1442,95115.0
2023-11-02 14:45:00,28.68,28.71,28.66,28.68,127236.0,28.1442,28.1737,28.1246,28.1442,127236.0
2023-11-02 14:50:00,28.68,28.72,28.66,28.71,91722.0,28.1442,28.1835,28.1246,28.1737,91722.0
2023-11-02 14:55:00,28.72,28.75,28.68,28.74,176262.0,28.1835,28.2129,28.1442,28.2031,176262.0
2023-11-02 15:00:00,28.74,28.78,28.73,28.75,97892.0,28.2031,28.2424,28.1933,28.2129,97892.0
2023-11-02 15:05:00,28.76,28.79,28.75,28.79,128321.0,28.2228,28.2522,28.2129,28.2522,128321.0
2023-11-02 15:10:00,28.78,28.82,28.77,28.82,184993.0,28.2424,28.2816,28.2326,28.2816,184993.0
2023-11-02 15:15:00,28.82,28.86,28.8,28.8,279366.0,28.2816,28.3209,28.262,28.262,279366.0
2023-11-02 15:20:00,28.8,28.86,28.79,28.8,251768.0,28.262,28.3209,28.2522,28.262,251768.0
2023-11-02 15:25:00,28.8,28.82,28.76,28.77,174216.0,28.262,28.2816,28.2228,28.2326,174216.0
2023-11-02 15:30:00,28.77,28.81,28.76,28.78,175150.0,28.2326,28.2718,28.2228,28.2424,175150.0
2023-11-02 15:35:00,28.78,28.83,28.72,28.83,266759.0,28.2424,28.2914,28.1835,28.2914,266759.0
2023-11-02 15:40:00,28.83,28.85,28.79,28.83,276201.0,28.2914,28.3111,28.2522,28.2914,276201.0
2023-11-02 15:45:00,28.83,28.85,28.81,28.84,296051.0,28.2914,28.3111,28.2718,28.3013,296051.0
2023-11-02 15:50:00,28.83,28.85,28.81,28.82,360021.0,28.2914,28.3111,28.2718,28.2816,360021.0
2023-11-02 15:55:00,28.81,28.84,28.78,28.8,1053366.0,28.2718,28.3013,28.2424,28.262,1053366.0
2023-11-03 09:30:00,29.38,29.54,29.33,29.34,470588.0,28.8312,28.9882,28.7821,28.7919,470588.0
2023-11-03 09:35:00,29.36,29.59,29.35,29.57,261441.0,28.8115,29.0372,28.8017,29.0176,261441.0
2023-11-03 09:40:00,29.57,29.61,29.5,29.54,197785.0,29.0176,29.0569,28.9489,28.9882,197785.0
2023-11-03 09:45:00,29.54,29.88,29.54,29.82,410529.0,28.9882,29.3218,28.9882,29.2629,410529.0
2023-11-03 09:50:00,29.81,30.06,29.81,29.86,666099.0,29.2531,29.4985,29.2531,29.3022,666099.0
2023-11-03 09:55:00,29.86,30.02,29.85,29.96,524237.0,29.3022,29.4592,29.2924,29.4003,524237.0
2023-11-03 10:00:00,29.97,30.02,29.88,29.94,363750.0,29.4101,29.4592,29.3218,29.3807,363750.0
2023-11-03 10:05:00,29.95,30.02,29.89,29.95,325856.0,29.3905,29.4592,29.3316,29.3905,325856.0
2023-11-03 10:10:00,29.95,29.95,29.83,29.89,259808.0,29.3905,29.3905,29.2728,29.3316,259808.0
2023-11-03 10:15:00,29.88,30.05,29.87,30.01,593904.0,29.3218,29.4887,29.312,29.4494,593904.0
2023-11-03 10:20:00,30.01,30.01,29.86,29.91,270989.0,29.4494,29.4494,29.3022,29.3513,270989.0
2023-11-03 10:25:00,29.91,29.93,29.84,29.87,220129.0,29.3513,29.3709,29.2826,29.312,220129.0
2023-11-03 10:30:00,29.86,29.86,29.74,29.86,243022.0,29.3022,29.3022,29.1844,29.3022,243022.0
2023-11-03 10:35:00,29.86,29.89,29.79,29.86,201529.0,29.3022,29.3316,29.2335,29.3022,201529.0
2023-11-03 10:40:00,29.87,29.89,29.79,29.85,177099.0,29.312,29.3316,29.2335,29.2924,177099.0
2023-11-03 10:45:00,29.85,29.94,29.8,29.92,190950.0,29.2924,29.3807,29.2433,29.3611,190950.0
2023-11-03 10:50:00,29.92,29.93,29.77,29.78,167568.0,29.3611,29.3709,29.2139,29.2237,167568.0
2023-11-03 10:55:00,29.78,29.84,29.75,29.83,109917.0,29.2237,29.2826,29.1943,29.2728,109917.0
2023-11-03 11:00:00,29.84,29.84,29.77,29.81,126189.0,29.2826,29.2826,29.2139,29.2531,126189.0
2023-11-03 11:05:00,29.82,29.84,29.75,29.78,121298.0,29.2629,29.2826,29.1943,29.2237,121298.0
2023-11-03 11:10:00,29.78,29.78,29.71,29.74,194918.0,29.2237,29.2237,29.155,29.1844,194918.0
2023-11-03 11:15:00,29.75,29.79,29.73,29.76,122121.0,29.1943,29.2335,29.1746,29.2041,122121.0
2023-11-03 11:20:00,29.76,29.82,29.75,29.79,130830.0,29.2041,29.2629,29.1943,29.2335,130830.0
2023-11-03 11:25:00,29.79,29.82,29.77,29.79,86295.0,29.2335,29.2629,29.2139,29.2335,86295.0
2023-11-03 11:30:00,29.79,29.88,29.78,29.82,123509.0,29.2335,29.3218,29.2237,29.2629,123509.0
2023-11-03 11:35:00,29.82,29.84,29.76,29.8,151978.0,29.2629,29.2826,29.2041,29.2433,151978.0
2023-11-03 11:40:00,29.8,29.81,29.75,29.8,105412.0,29.2433,29.2531,29.1943,29.2433,105412.0
2023-11-03 11:45:00,29.79,29.85,29.79,29.83,68167.0,29.2335,29.2924,29.2335,29.2728,68167.0
2023-11-03 11:50:00,29.83,29.91,29.82,29.89,166348.0,29.2728,29.3513,29.2629,29.3316,166348.0
2023-11-03 11:55:00,29.9,29.94,29.88,29.89,131623.0,29.3415,29.3807,29.3218,29.3316,131623.0
2023-11-03 12:00:00,29.9,29.96,29.84,29.85,213224.0,29.3415,29.4003,29.2826,29.2924,213224.0
2023-11-03 12:05:00,29.85,29.87,29.79,29.8,81377.0,29.2924,29.312,29.2335,29.2433,81377.0
2023-11-03 12:10:00,29.8,29.86,29.78,29.84,136707.0,29.2433,29.3022,29.2237,29.2826,136707.0
2023-11-03 12:15:00,29.84,29.87,29.81,29.84,92428.0,29.2826,29.312,29.2531,29.2826,92428.0
2023-11-03 12:20:00,29.85,29.85,29.79,29.8,160703.0,29.2924,29.2924,29.2335,29.2433,160703.0
2023-11-03 12:25:00,29.8,29.82,29.77,29.79,128156.0,29.2433,29.2629,29.2139,29.2335,128156.0
2023-11-03 12:30:00,29.79,29.79,29.67,29.71,187774.0,29.2335,29.2335,29.1158,29.155,187774.0
2023-11-03 12:35:00,29.7,29.79,29.7,29.78,148531.0,29.1452,29.2335,29.1452,29.2237,148531.0
2023-11-03 12:40:00,29.78,29.79,29.75,29.79,86777.0,29.2237,29.2335,29.1943,29.2335,86777.0
2023-11-03 12:45:00,29.79,29.79,29.75,29.76,90203.0,29.2335,29.2335,29.1943,29.2041,90203.0
2023-11-03 12:50:00,29.76,29.82,29.75,29.78,108805.0,29.2041,29.2629,29.1943,29.2237,108805.0
2023-11-03 12:55:00,29.78,29.83,29.78,29.82,58149.0,29.2237,29.2728,29.2237,29.2629,58149.0
2023-11-03 13:00:00,29.82,29.86,29.81,29.85,86170.0,29.2629,29.3022,29.2531,29.2924,86170.0
2023-11-03 13:05:00,29.84,29.89,29.83,29.86,121229.0,29.2826,29.3316,29.2728,29.3022,121229.0
2023-11-03 13:10:00,29.85,29.93,29.84,29.91,136204.0,29.2924,29.3709,29.2826,29.3513,136204.0
2023-11-03 13:15:00,29.91,29.92,29.83,29.85,264119.0,29.3513,29.3611,29.2728,29.2924,264119.0
2023-11-03 13:20:00,29.85,29.9,29.84,29.86,132223.0,29.2924,29.3415,29.2826,29.3022,132223.0
2023-11-03 13:25:00,29.85,29.89,29.82,29.89,101105.0,29.2924,29.3316,29.2629,29.3316,101105.0
2023-11-03 13:30:00,29.89,29.95,29.88,29.94,86114.0,29.3316,29.3905,29.3218,29.3807,86114.0
2023-11-03 13:35:00,29.94,29.94,29.89,29.93,101754.0,29.3807,29.3807,29.3316,29.3709,101754.0
2023-11-03 13:40:00,29.93,29.94,29.89,29.89,52546.0,29.3709,29.3807,29.3316,29.3316,52546.0
2023-11-03 13:45:00,29.9,29.92,29.85,29.89,77176.0,29.3415,29.3611,29.2924,29.3316,77176.0
2023-11-03 13:50:00,29.89,29.92,29.88,29.92,78662.0,29.3316,29.3611,29.3218,29.3611,78662.0
2023-11-03 13:55:00,29.92,29.94,29.9,29.93,78311.0,29.3611,29.3807,29.3415,29.3709,78311.0
2023-11-03 14:00:00,29.92,29.93,29.87,29.88,119801.0,29.3611,29.3709,29.312,29.3218,119801.0
2023-11-03 14:05:00,29.89,29.9,29.85,29.88,56543.0,29.3316,29.3415,29.2924,29.3218,56543.0
2023-11-03 14:10:00,29.88,29.89,29.85,29.87,64367.0,29.3218,29.3316,29.2924,29.312,64367.0
2023-11-03 14:15:00,29.87,29.9,29.86,29.89,54479.0,29.312,29.3415,29.3022,29.3316,54479.0
2023-11-03 14:20:00,29.89,29.93,29.88,29.88,114961.0,29.3316,29.3709,29.3218,29.3218,114961.0
2023-11-03 14:25:00,29.88,29.92,29.87,29.92,91397.0,29.3218,29.3611,29.312,29.3611,91397.0
2023-11-03 14:30:00,29.92,29.94,29.89,29.92,111128.0,29.3611,29.3807,29.3316,29.3611,111128.0
2023-11-03 14:35:00,29.92,29.96,29.91,29.95,128649.0,29.3611,29.4003,29.3513,29.3905,128649.0
2023-11-03 14:40:00,29.95,30.01,29.94,29.99,96252.0,29.3905,29.4494,29.3807,29.4298,96252.0
2023-11-03 14:45:00,29.99,30.01,29.95,29.99,118613.0,29.4298,29.4494,29.3905,29.4298,118613.0
2023-11-03 14:50:00,29.99,30.03,29.98,30.03,92360.0,29.4298,29.469,29.42,29.469,92360.0
2023-11-03 14:55:00,30.02,30.03,29.99,30.01,76807.0,29.4592,29.469,29.4298,29.4494,76807.0
2023-11-03 15:00:00,30.02,30.03,29.96,29.97,107533.0,29.4592,29.469,29.4003,29.4101,107533.0
2023-11-03 15:05:00,29.96,29.97,29.86,29.86,179308.0,29.4003,29.4101,29.3022,29.3022,179308.0
2023-11-03 15:10:00,29.87,29.89,29.82,29.89,167170.0,29.312,29.3316,29.2629,29.3316,167170.0
2023-11-03 15:15:00,29.89,29.9,29.86,29.87,105871.0,29.3316,29.3415,29.3022,29.312,105871.0
2023-11-03 15:20:00,29.87,29.9,29.86,29.9,117606.0,29.312,29.3415,29.3022,29.3415,117606.0
2023-11-03 15:25:00,29.9,29.95,29.87,29.95,261876.0,29.3415,29.3905,29.312,29.3905,261876.0
2023-11-03 15:30:00,29.95,29.96,29.9,29.93,189025.0,29.3905,29.4003,29.3415,29.3709,189025.0
2023-11-03 15:35:00,29.92,29.92,29.84,29.86,90436.0,29.3611,29.3611,29.2826,29.3022,90436.0
2023-11-03 15:40:00,29.86,29.87,29.84,29.87,156590.0,29.3022,29.312,29.2826,29.312,156590.0
2023-11-03 15:45:00,29.87,29.88,29.83,29.84,197599.0,29.312,29.3218,29.2728,29.2826,197599.0
2023-11-03 15:50:00,29.83,29.84,29.81,29.81,280666.0,29.2728,29.2826,29.2531,29.2531,280666.0
2023-11-03 15:55:00,29.81,29.82,29.75,29.76,1028214.0,29.2531,29.2629,29.1943,29.2041,1028214.0
2023-11-06 09:30:00,29.77,29.82,29.47,29.5,325599.0,29.2139,29.2629,28.9195,28.9489,325599.0
2023-11-06 09:35:00,29.51,29.51,29.26,29.41,355533.0,28.9587,28.9587,28.7134,28.8606,355533.0
2023-11-06 09:40:00,29.4,29.42,29.29,29.32,218694.0,28.8508,28.8704,28.7429,28.7723,218694.0
2023-11-06 09:45:00,29.32,29.43,29.32,29.4,157873.0,28.7723,28.8802,28.7723,28.8508,157873.0
2023-11-06 09:50:00,29.4,29.49,29.37,29.48,145099.0,28.8508,28.9391,28.8214,28.9293,145099.0
2023-11-06 09:55:00,29.49,29.49,29.25,29.31,174013.0,28.9391,28.9391,28.7036,28.7625,174013.0
2023-11-06 10:00:00,29.3,29.36,29.27,29.3,173457.0,28.7527,28.8115,28.7232,28.7527,173457.0
2023-11-06 10:05:00,29.3,29.31,29.19,29.21,203715.0,28.7527,28.7625,28.6447,28.6643,203715.0
2023-11-06 10:10:00,29.21,29.26,29.17,29.17,322145.0,28.6643,28.7134,28.6251,28.6251,322145.0
2023-11-06 10:15:00,29.17,29.28,29.16,29.27,80807.0,28.6251,28.733,28.6153,28.7232,80807.0
2023-11-06 10:20:00,29.28,29.36,29.26,29.3,70018.0,28.733,28.8115,28.7134,28.7527,70018.0
2023-11-06 10:25:00,29.3,29.34,29.28,29.29,60322.0,28.7527,28.7919,28.733,28.7429,60322.0
2023-11-06 10:30:00,29.29,29.3,29.23,29.27,83357.0,28.7429,28.7527,28.684,28.7232,83357.0
2023-11-06 10:35:00,29.27,29.34,29.24,29.33,75212.0,28.7232,28.7919,28.6938,28.7821,75212.0
2023-11-06 10:40:00,29.32,29.35,29.28,29.3,63158.0,28.7723,28.8017,28.733,28.7527,63158.0
2023-11-06 10:45:00,29.29,29.3,29.18,29.21,103559.0,28.7429,28.7527,28.6349,28.6643,103559.0
2023-11-06 10:50:00,29.21,29.22,29.17,29.2,51338.0,28.6643,28.6742,28.6251,28.6545,51338.0
2023-11-06 10:55:00,29.2,29.25,29.19,29.21,94354.0,28.6545,28.7036,28.6447,28.6643,94354.0
2023-11-06 11:00:00,29.21,29.22,29.15,29.17,105637.0,28.6643,28.6742,28.6055,28.6251,105637.0
2023-11-06 11:05:00,29.18,29.23,29.17,29.22,116643.0,28.6349,28.684,28.6251,28.6742,116643.0
2023-11-06 11:10:00,29.22,29.26,29.21,29.21,92637.0,28.6742,28.7134,28.6643,28.6643,92637.0
2023-11-06 11:15:00,29.21,29.23,29.18,29.23,57821.0,28.6643,28.684,28.6349,28.684,57821.0
2023-11-06 11:20:00,29.23,29.23,29.16,29.2,104618.0,28.684,28.684,28.6153,28.6545,104618.0
2023-11-06 11:25:00,29.2,29.26,29.18,29.25,88687.0,28.6545,28.7134,28.6349,28.7036,88687.0
2023-11-06 11:30:00,29.25,29.25,29.16,29.21,182889.0,28.7036,28.7036,28.6153,28.6643,182889.0
2023-11-06 11:35:00,29.21,29.23,29.16,29.21,174576.0,28.6643,28.684,28.6153,28.6643,174576.0
2023-11-06 11:40:00,29.21,29.21,29.13,29.16,234875.0,28.6643,28.6643,28.5858,28.6153,234875.0
2023-11-06 11:45:00,29.16,29.21,29.14,29.17,108364.0,28.6153,28.6643,28.5957,28.6251,108364.0
2023-11-06 11:50:00,29.17,29.22,29.17,29.21,78811.0,28.6251,28.6742,28.6251,28.6643,78811.0
2023-11-06 11:55:00,29.21,29.25,29.21,29.24,59097.0,28.6643,28.7036,28.6643,28.6938,59097.0
2023-11-06 12:00:00,29.24,29.25,29.15,29.17,134297.0,28.6938,28.7036,28.6055,28.6251,134297.0
2023-11-06 12:05:00,29.17,29.22,29.16,29.2,102106.0,28.6251,28.6742,28.6153,28.6545,102106.0
2023-11-06 12:10:00,29.19,29.22,29.17,29.21,56123.0,28.6447,28.6742,28.6251,28.6643,56123.0
2023-11-06 12:15:00,29.21,29.23,29.15,29.16,282107.0,28.6643,28.684,28.6055,28.6153,282107.0
2023-11-06 12:20:00,29.15,29.15,29.06,29.07,144028.0,28.6055,28.6055,28.5171,28.527,144028.0
2023-11-06 12:25:00,29.06,29.07,29.01,29.07,106444.0,28.5171,28.527,28.4681,28.527,106444.0
2023-11-06 12:30:00,29.07,29.17,29.06,29.17,73829.0,28.527,28.6251,28.5171,28.6251,73829.0
2023-11-06 12:35:00,29.17,29.17,29.11,29.15,82169.0,28.6251,28.6251,28.5662,28.6055,82169.0
2023-11-06 12:40:00,29.14,29.14,29.1,29.11,95380.0,28.5957,28.5957,28.5564,28.5662,95380.0
2023-11-06 12:45:00,29.1,29.15,29.09,29.13,65754.0,28.5564,28.6055,28.5466,28.5858,65754.0
2023-11-06 12:50:00,29.13,29.13,29.06,29.08,52775.0,28.5858,28.5858,28.5171,28.5368,52775.0
2023-11-06 12:55:00,29.09,29.11,29.07,29.09,59753.0,28.5466,28.5662,28.527,28.5466,59753.0
2023-11-06 13:00:00,29.09,29.09,29.01,29.03,91055.0,28.5466,28.5466,28.4681,28.4877,91055.0
2023-11-06 13:05:00,29.04,29.06,29.02,29.03,26499.0,28.4975,28.5171,28.4779,28.4877,26499.0
2023-11-06 13:10:00,29.02,29.04,29.0,29.01,50490.0,28.4779,28.4975,28.4583,28.4681,50490.0
2023-11-06 13:15:00,29.02,29.04,29.0,29.01,121010.0,28.4779,28.4975,28.4583,28.4681,121010.0
2023-11-06 13:20:00,29.01,29.14,28.99,29.14,227113.0,28.4681,28.5957,28.4485,28.5957,227113.0
2023-11-06 13:25:00,29.14,29.14,29.06,29.08,86376.0,28.5957,28.5957,28.5171,28.5368,86376.0
2023-11-06 13:30:00,29.08,29.12,29.06,29.11,45280.0,28.5368,28.576,28.5171,28.5662,45280.0
2023-11-06 13:35:00,29.11,29.15,29.1,29.11,49609.0,28.5662,28.6055,28.5564,28.5662,49609.0
2023-11-06 13:40:00,29.12,29.12,29.07,29.08,53249.0,28.576,28.576,28.527,28.5368,53249.0
2023-11-06 13:45:00,29.07,29.09,29.03,29.05,103002.0,28.527,28.5466,28.4877,28.5073,103002.0
2023-11-06 13:50:00,29.05,29.05,29.0,29.02,70062.0,28.5073,28.5073,28.4583,28.4779,70062.0
2023-11-06 13:55:00,29.02,29.04,29.0,29.02,97128.0,28.4779,28.4975,28.4583,28.4779,97128.0
2023-11-06 14:00:00,29.02,29.08,29.01,29.08,101572.0,28.4779,28.5368,28.4681,28.5368,101572.0
2023-11-06 14:05:00,29.08,29.1,29.05,29.05,109572.0,28.5368,28.5564,28.5073,28.5073,109572.0
2023-11-06 14:10:00,29.05,29.12,29.04,29.08,92501.0,28.5073,28.576,28.4975,28.5368,92501.0
2023-11-06 14:15:00,29.08,29.1,29.05,29.1,96237.0,28.5368,28.5564,28.5073,28.5564,96237.0
2023-11-06 14:20:00,29.1,29.1,29.03,29.06,62717.0,28.5564,28.5564,28.4877,28.5171,62717.0
2023-11-06 14:25:00,29.06,29.08,29.02,29.05,41816.0,28.5171,28.5368,28.4779,28.5073,41816.0
2023-11-06 14:30:00,29.05,29.09,29.05,29.08,42852.0,28.5073,28.5466,28.5073,28.5368,42852.0
2023-11-06 14:35:00,29.08,29.09,29.06,29.08,40106.0,28.5368,28.5466,28.5171,28.5368,40106.0
2023-11-06 14:40:00,29.09,29.16,29.07,29.15,64897.0,28.5466,28.6153,28.527,28.6055,64897.0
2023-11-06 14:45:00,29.15,29.15,29.11,29.13,35834.0,28.6055,28.6055,28.5662,28.5858,35834.0
2023-11-06 14:50:00,29.13,29.16,29.12,29.15,110579.0,28.5858,28.6153,28.576,28.6055,110579.0
2023-11-06 14:55:00,29.15,29.18,29.14,29.16,58482.0,28.6055,28.6349,28.5957,28.6153,58482.0
2023-11-06 15:00:00,29.16,29.16,29.11,29.13,49130.0,28.6153,28.6153,28.5662,28.5858,49130.0
2023-11-06 15:05:00,29.13,29.14,29.07,29.09,66049.0,28.5858,28.5957,28.527,28.5466,66049.0
2023-11-06 15:10:00,29.1,29.16,29.09,29.11,85325.0,28.5564,28.6153,28.5466,28.5662,85325.0
2023-11-06 15:15:00,29.11,29.13,29.09,29.12,98023.0,28.5662,28.5858,28.5466,28.576,98023.0
2023-11-06 15:20:00,29.11,29.12,29.09,29.1,99933.0,28.5662,28.576,28.5466,28.5564,99933.0
2023-11-06 15:25:00,29.1,29.1,29.05,29.09,66939.0,28.5564,28.5564,28.5073,28.5466,66939.0
2023-11-06 15:30:00,29.09,29.15,29.07,29.14,185031.0,28.5466,28.6055,28.527,28.5957,185031.0
2023-11-06 15:35:00,29.14,29.14,29.09,29.1,151469.0,28.5957,28.5957,28.5466,28.5564,151469.0
2023-11-06 15:40:00,29.1,29.13,29.06,29.07,120853.0,28.5564,28.5858,28.5171,28.527,120853.0
2023-11-06 15:45:00,29.07,29.11,29.05,29.1,222341.0,28.527,28.5662,28.5073,28.5564,222341.0
2023-11-06 15:50:00,29.1,29.11,29.06,29.09,250555.0,28.5564,28.5662,28.5171,28.5466,250555.0
2023-11-06 15:55:00,29.09,29.13,29.08,29.11,1050074.0,28.5466,28.5858,28.5368,28.5662,1050074.0
2023-11-07 09:30:00,28.81,28.95,28.73,28.74,258391.0,28.2718,28.4092,28.1933,28.2031,258391.0
2023-11-07 09:35:00,28.75,28.78,28.57,28.59,130793.0,28.2129,28.2424,28.0363,28.0559,130793.0
2023-11-07 09:40:00,28.58,28.64,28.52,28.64,131088.0,28.0461,28.105,27.9872,28.105,131088.0
2023-11-07 09:45:00,28.64,28.67,28.51,28.52,176809.0,28.105,28.1344,27.9774,27.9872,176809.0
2023-11-07 09:50:00,28.51,28.62,28.48,28.58,176819.0,27.9774,28.0854,27.948,28.0461,176819.0
2023-11-07 09:55:00,28.58,28.62,28.54,28.62,367758.0,28.0461,28.0854,28.0069,28.0854,367758.0
2023-11-07 10:00:00,28.62,28.68,28.59,28.61,250001.0,28.0854,28.1442,28.0559,28.0756,250001.0
2023-11-07 10:05:00,28.61,28.61,28.55,28.55,147764.0,28.0756,28.0756,28.0167,28.0167,147764.0
2023-11-07 10:10:00,28.55,28.56,28.48,28.55,196622.0,28.0167,28.0265,27.948,28.0167,196622.0
2023-11-07 10:15:00,28.54,28.64,28.5,28.58,222698.0,28.0069,28.105,27.9676,28.0461,222698.0
2023-11-07 10:20:00,28.58,28.61,28.54,28.56,149814.0,28.0461,28.0756,28.0069,28.0265,149814.0
2023-11-07 10:25:00,28.55,28.61,28.52,28.6,257619.0,28.0167,28.0756,27.9872,28.0657,257619.0
2023-11-07 10:30:00,28.59,28.63,28.54,28.59,247263.0,28.0559,28.0952,28.0069,28.0559,247263.0
2023-11-07 10:35:00,28.59,28.61,28.56,28.6,195360.0,28.0559,28.0756,28.0265,28.0657,195360.0
2023-11-07 10:40:00,28.6,28.63,28.56,28.6,243802.0,28.0657,28.0952,28.0265,28.0657,243802.0
2023-11-07 10:45:00,28.59,28.6,28.54,28.58,196198.0,28.0559,28.0657,28.0069,28.0461,196198.0
2023-11-07 10:50:00,28.58,28.59,28.54,28.55,167892.0,28.0461,28.0559,28.0069,28.0167,167892.0
2023-11-07 10:55:00,28.55,28.56,28.42,28.46,313985.0,28.0167,28.0265,27.8891,27.9284,313985.0
2023-11-07 11:00:00,28.46,28.51,28.45,28.46,97265.0,27.9284,27.9774,27.9185,27.9284,97265.0
2023-11-07 11:05:00,28.46,28.46,28.39,28.4,109180.0,27.9284,27.9284,27.8597,27.8695,109180.0
2023-11-07 11:10:00,28.39,28.46,28.39,28.46,86224.0,27.8597,27.9284,27.8597,27.9284,86224.0
2023-11-07 11:15:00,28.45,28.47,28.42,28.43,120152.0,27.9185,27.9382,27.8891,27.8989,120152.0
2023-11-07 11:20:00,28.43,28.48,28.42,28.44,133163.0,27.8989,27.948,27.8891,27.9087,133163.0
2023-11-07 11:25:00,28.44,28.44,28.36,28.41,141972.0,27.9087,27.9087,27.8302,27.8793,141972.0
2023-11-07 11:30:00,28.42,28.47,28.41,28.42,128971.0,27.8891,27.9382,27.8793,27.8891,128971.0
2023-11-07 11:35:00,28.43,28.43,28.34,28.35,127309.0,27.8989,27.8989,27.8106,27.8204,127309.0
2023-11-07 11:40:00,28.35,28.38,28.29,28.32,259143.0,27.8204,27.8498,27.7615,27.791,259143.0
2023-11-07 11:45:00,28.32,28.34,28.26,28.29,203566.0,27.791,27.8106,27.7321,27.7615,203566.0
2023-11-07 11:50:00,28.3,28.31,28.28,28.3,115648.0,27.7713,27.7812,27.7517,27.7713,115648.0
2023-11-07 11:55:00,28.3,28.31,28.28,28.3,67559.0,27.7713,27.7812,27.7517,27.7713,67559.0
2023-11-07 12:00:00,28.3,28.3,28.21,28.21,157750.0,27.7713,27.7713,27.683,27.683,157750.0
2023-11-07 12:05:00,28.22,28.27,28.2,28.25,83490.0,27.6928,27.7419,27.6732,27.7223,83490.0
2023-11-07 12:10:00,28.25,28.26,28.2,28.21,79454.0,27.7223,27.7321,27.6732,27.683,79454.0
2023-11-07 12:15:00,28.21,28.3,28.19,28.3,172626.0,27.683,27.7713,27.6634,27.7713,172626.0
2023-11-07 12:20:00,28.29,28.3,28.27,28.27,54243.0,27.7615,27.7713,27.7419,27.7419,54243.0
2023-11-07 12:25:00,28.27,28.3,28.26,28.28,100270.0,27.7419,27.7713,27.7321,27.7517,100270.0
2023-11-07 12:30:00,28.28,28.28,28.2,28.25,174891.0,27.7517,27.7517,27.6732,27.7223,174891.0
2023-11-07 12:35:00,28.25,28.26,28.17,28.18,144048.0,27.7223,27.7321,27.6438,27.6536,144048.0
2023-11-07 12:40:00,28.18,28.19,28.15,28.17,135308.0,27.6536,27.6634,27.6241,27.6438,135308.0
2023-11-07 12:45:00,28.17,28.2,28.1,28.12,208875.0,27.6438,27.6732,27.5751,27.5947,208875.0
2023-11-07 12:50:00,28.12,28.14,28.09,28.13,150199.0,27.5947,27.6143,27.5653,27.6045,150199.0
2023-11-07 12:55:00,28.12,28.17,28.1,28.17,164174.0,27.5947,27.6438,27.5751,27.6438,164174.0
2023-11-07 13:00:00,28.16,28.2,28.15,28.18,105136.0,27.634,27.6732,27.6241,27.6536,105136.0
2023-11-07 13:05:00,28.18,28.23,28.17,28.23,85139.0,27.6536,27.7027,27.6438,27.7027,85139.0
2023-11-07 13:10:00,28.23,28.23,28.17,28.18,116304.0,27.7027,27.7027,27.6438,27.6536,116304.0
2023-11-07 13:15:00,28.17,28.17,28.11,28.14,178302.0,27.6438,27.6438,27.5849,27.6143,178302.0
2023-11-07 13:20:00,28.14,28.17,28.08,28.09,217897.0,27.6143,27.6438,27.5555,27.5653,217897.0
2023-11-07 13:25:00,28.09,28.12,28.07,28.09,178859.0,27.5653,27.5947,27.5456,27.5653,178859.0
2023-11-07 13:30:00,28.09,28.15,28.08,28.11,123124.0,27.5653,27.6241,27.5555,27.5849,123124.0
2023-11-07 13:35:00,28.11,28.14,28.09,28.14,165441.0,27.5849,27.6143,27.5653,27.6143,165441.0
2023-11-07 13:40:00,28.14,28.15,28.1,28.14,171001.0,27.6143,27.6241,27.5751,27.6143,171001.0
2023-11-07 13:45:00,28.13,28.22,28.13,28.21,323772.0,27.6045,27.6928,27.6045,27.683,323772.0
2023-11-07 13:50:00,28.21,28.21,28.14,28.14,158667.0,27.683,27.683,27.6143,27.6143,158667.0
2023-11-07 13:55:00,28.14,28.15,28.08,28.1,130396.0,27.6143,27.6241,27.5555,27.5751,130396.0
2023-11-07 14:00:00,28.09,28.12,28.09,28.12,114482.0,27.5653,27.5947,27.5653,27.5947,114482.0
2023-11-07 14:05:00,28.11,28.11,28.06,28.1,113012.0,27.5849,27.5849,27.5358,27.5751,113012.0
2023-11-07 14:10:00,28.1,28.14,28.07,28.1,78418.0,27.5751,27.6143,27.5456,27.5751,78418.0
2023-11-07 14:15:00,28.11,28.13,28.1,28.11,64741.0,27.5849,27.6045,27.5751,27.5849,64741.0
2023-11-07 14:20:00,28.11,28.14,28.09,28.12,110834.0,27.5849,27.6143,27.5653,27.5947,110834.0
2023-11-07 14:25:00,28.11,28.14,28.09,28.13,87247.0,27.5849,27.6143,27.5653,27.6045,87247.0
2023-11-07 14:30:00,28.13,28.17,28.12,28.16,88055.0,27.6045,27.6438,27.5947,27.634,88055.0
2023-11-07 14:35:00,28.17,28.17,28.12,28.12,83307.0,27.6438,27.6438,27.5947,27.5947,83307.0
2023-11-07 14:40:00,28.13,28.16,28.12,28.16,64037.0,27.6045,27.634,27.5947,27.634,64037.0
2023-11-07 14:45:00,28.15,28.25,28.15,28.23,113209.0,27.6241,27.7223,27.6241,27.7027,113209.0
2023-11-07 14:50:00,28.22,28.24,28.2,28.23,92802.0,27.6928,27.7125,27.6732,27.7027,92802.0
2023-11-07 14:55:00,28.23,28.26,28.21,28.26,206948.0,27.7027,27.7321,27.683,27.7321,206948.0
2023-11-07 15:00:00,28.26,28.3,28.25,28.26,128623.0,27.7321,27.7713,27.7223,27.7321,128623.0
2023-11-07 15:05:00,28.27,28.27,28.23,28.27,94338.0,27.7419,27.7419,27.7027,27.7419,94338.0
2023-11-07 15:10:00,28.27,28.29,28.24,28.28,131812.0,27.7419,27.7615,27.7125,27.7517,131812.0
2023-11-07 15:15:00,28.27,28.28,28.23,28.26,146538.0,27.7419,27.7517,27.7027,27.7321,146538.0
2023-11-07 15:20:00,28.26,28.27,28.22,28.22,136977.0,27.7321,27.7419,27.6928,27.6928,136977.0
2023-11-07 15:25:00,28.23,28.26,28.22,28.26,119558.0,27.7027,27.7321,27.6928,27.7321,119558.0
2023-11-07 15:30:00,28.26,28.33,28.25,28.33,228299.0,27.7321,27.8008,27.7223,27.8008,228299.0
2023-11-07 15:35:00,28.33,28.35,28.29,28.34,260827.0,27.8008,27.8204,27.7615,27.8106,260827.0
2023-11-07 15:40:00,28.34,28.42,28.33,28.42,216996.0,27.8106,27.8891,27.8008,27.8891,216996.0
2023-11-07 15:45:00,28.42,28.45,28.38,28.39,295957.0,27.8891,27.9185,27.8498,27.8597,295957.0
2023-11-07 15:50:00,28.39,28.42,28.33,28.41,623564.0,27.8597,27.8891,27.8008,27.8793,623564.0
2023-11-07 15:55:00,28.42,28.42,28.34,28.41,1600219.0,27.8891,27.8891,27.8106,27.8793,1600219.0
2023-11-08 09:30:00,28.34,28.36,28.09,28.11,348777.0,27.8106,27.8302,27.5653,27.5849,348777.0
2023-11-08 09:35:00,28.12,28.15,28.01,28.15,271889.0,27.5947,27.6241,27.4868,27.6241,271889.0
2023-11-08 09:40:00,28.15,28.22,28.07,28.17,250527.0,27.6241,27.6928,27.5456,27.6438,250527.0
2023-11-08 09:45:00,28.17,28.2,27.99,28.08,306546.0,27.6438,27.6732,27.4671,27.5555,306546.0
2023-11-08 09:50:00,28.08,28.22,28.03,28.15,173319.0,27.5555,27.6928,27.5064,27.6241,173319.0
2023-11-08 09:55:00,28.14,28.15,27.99,28.09,218073.0,27.6143,27.6241,27.4671,27.5653,218073.0
2023-11-08 10:00:00,28.09,28.11,27.95,27.97,321833.0,27.5653,27.5849,27.4279,27.4475,321833.0
2023-11-08 10:05:00,27.97,27.97,27.83,27.87,339235.0,27.4475,27.4475,27.3101,27.3494,339235.0
2023-11-08 10:10:00,27.87,27.94,27.86,27.88,152244.0,27.3494,27.4181,27.3396,27.3592,152244.0
2023-11-08 10:15:00,27.88,27.9,27.81,27.84,323020.0,27.3592,27.3788,27.2905,27.3199,323020.0
2023-11-08 10:20:00,27.85,27.87,27.78,27.85,202495.0,27.3297,27.3494,27.2611,27.3297,202495.0
2023-11-08 10:25:00,27.85,27.9,27.82,27.89,183029.0,27.3297,27.3788,27.3003,27.369,183029.0
2023-11-08 10:30:00,27.89,27.9,27.85,27.87,118414.0,27.369,27.3788,27.3297,27.3494,118414.0
2023-11-08 10:35:00,27.88,27.88,27.82,27.84,161073.0,27.3592,27.3592,27.3003,27.3199,161073.0
2023-11-08 10:40:00,27.84,27.9,27.81,27.83,223536.0,27.3199,27.3788,27.2905,27.3101,223536.0
2023-11-08 10:45:00,27.84,27.92,27.79,27.92,165357.0,27.3199,27.3984,27.2709,27.3984,165357.0
2023-11-08 10:50:00,27.92,27.92,27.87,27.88,85238.0,27.3984,27.3984,27.3494,27.3592,85238.0
2023-11-08 10:55:00,27.88,27.96,27.88,27.95,95586.0,27.3592,27.4377,27.3592,27.4279,95586.0
2023-11-08 11:00:00,27.95,27.98,27.93,27.96,100216.0,27.4279,27.4573,27.4083,27.4377,100216.0
2023-11-08 11:05:00,27.96,27.97,27.91,27.92,98966.0,27.4377,27.4475,27.3886,27.3984,98966.0
2023-11-08 11:10:00,27.91,27.95,27.9,27.91,79191.0,27.3886,27.4279,27.3788,27.3886,79191.0
2023-11-08 11:15:00,27.9,27.91,27.85,27.88,154317.0,27.3788,27.3886,27.3297,27.3592,154317.0
2023-11-08 11:20:00,27.88,27.88,27.82,27.83,91252.0,27.3592,27.3592,27.3003,27.3101,91252.0
2023-11-08 11:25:00,27.83,27.85,27.78,27.79,208272.0,27.3101,27.3297,27.2611,27.2709,208272.0
2023-11-08 11:30:00,27.78,27.87,27.76,27.83,379008.0,27.2611,27.3494,27.2414,27.3101,379008.0
2023-11-08 11:35:00,27.82,27.88,27.76,27.76,204822.0,27.3003,27.3592,27.2414,27.2414,204822.0
2023-11-08 11:40:00,27.76,27.81,27.75,27.76,113346.0,27.2414,27.2905,27.2316,27.2414,113346.0
2023-11-08 11:45:00,27.77,27.82,27.75,27.79,195833.0,27.2512,27.3003,27.2316,27.2709,195833.0
2023-11-08 11:50:00,27.79,27.81,27.74,27.78,196160.0,27.2709,27.2905,27.2218,27.2611,196160.0
2023-11-08 11:55:00,27.77,27.78,27.74,27.77,115701.0,27.2512,27.2611,27.2218,27.2512,115701.0
2023-11-08 12:00:00,27.76,27.81,27.74,27.78,144913.0,27.2414,27.2905,27.2218,27.2611,144913.0
2023-11-08 12:05:00,27.77,27.78,27.7,27.73,171135.0,27.2512,27.2611,27.1826,27.212,171135.0
2023-11-08 12:10:00,27.73,27.75,27.68,27.69,127103.0,27.212,27.2316,27.1629,27.1727,127103.0
2023-11-08 12:15:00,27.68,27.7,27.62,27.62,204415.0,27.1629,27.1826,27.104,27.104,204415.0
2023-11-08 12:20:00,27.62,27.68,27.59,27.62,198198.0,27.104,27.1629,27.0746,27.104,198198.0
2023-11-08 12:25:00,27.61,27.63,27.56,27.58,228555.0,27.0942,27.1139,27.0452,27.0648,228555.0
2023-11-08 12:30:00,27.57,27.62,27.55,27.6,116443.0,27.055,27.104,27.0354,27.0844,116443.0
2023-11-08 12:35:00,27.6,27.64,27.58,27.63,96186.0,27.0844,27.1237,27.0648,27.1139,96186.0
2023-11-08 12:40:00,27.63,27.64,27.61,27.63,102640.0,27.1139,27.1237,27.0942,27.1139,102640.0
2023-11-08 12:45:00,27.62,27.71,27.61,27.7,110114.0,27.104,27.1924,27.0942,27.1826,110114.0
2023-11-08 12:50:00,27.7,27.71,27.64,27.66,62926.0,27.1826,27.1924,27.1237,27.1433,62926.0
2023-11-08 12:55:00,27.66,27.66,27.63,27.65,70349.0,27.1433,27.1433,27.1139,27.1335,70349.0
2023-11-08 13:00:00,27.65,27.71,27.63,27.7,97507.0,27.1335,27.1924,27.1139,27.1826,97507.0
2023-11-08 13:05:00,27.7,27.71,27.65,27.68,101896.0,27.1826,27.1924,27.1335,27.1629,101896.0
2023-11-08 13:10:00,27.67,27.68,27.61,27.62,76901.0,27.1531,27.1629,27.0942,27.104,76901.0
2023-11-08 13:15:00,27.62,27.65,27.6,27.61,64823.0,27.104,27.1335,27.0844,27.0942,64823.0
2023-11-08 13:20:00,27.61,27.66,27.59,27.65,65803.0,27.0942,27.1433,27.0746,27.1335,65803.0
2023-11-08 13:25:00,27.65,27.67,27.63,27.67,79556.0,27.1335,27.1531,27.1139,27.1531,79556.0
2023-11-08 13:30:00,27.67,27.68,27.64,27.64,82076.0,27.1531,27.1629,27.1237,27.1237,82076.0
2023-11-08 13:35:00,27.64,27.68,27.64,27.67,86327.0,27.1237,27.1629,27.1237,27.1531,86327.0
2023-11-08 13:40:00,27.66,27.68,27.65,27.68,54854.0,27.1433,27.1629,27.1335,27.1629,54854.0
2023-11-08 13:45:00,27.68,27.7,27.67,27.68,88860.0,27.1629,27.1826,27.1531,27.1629,88860.0
2023-11-08 13:50:00,27.69,27.71,27.67,27.69,75396.0,27.1727,27.1924,27.1531,27.1727,75396.0
2023-11-08 13:55:00,27.69,27.7,27.68,27.7,77994.0,27.1727,27.1826,27.1629,27.1826,77994.0
2023-11-08 14:00:00,27.7,27.72,27.69,27.7,201018.0,27.1826,27.2022,27.1727,27.1826,201018.0
2023-11-08 14:05:00,27.71,27.71,27.67,27.68,79618.0,27.1924,27.1924,27.1531,27.1629,79618.0
2023-11-08 14:10:00,27.68,27.68,27.64,27.65,157597.0,27.1629,27.1629,27.1237,27.1335,157597.0
2023-11-08 14:15:00,27.65,27.67,27.62,27.64,150366.0,27.1335,27.1531,27.104,27.1237,150366.0
2023-11-08 14:20:00,27.64,27.65,27.62,27.62,56227.0,27.1237,27.1335,27.104,27.104,56227.0
2023-11-08 14:25:00,27.63,27.65,27.61,27.63,96751.0,27.1139,27.1335,27.0942,27.1139,96751.0
2023-11-08 14:30:00,27.63,27.64,27.57,27.58,72727.0,27.1139,27.1237,27.055,27.0648,72727.0
2023-11-08 14:35:00,27.57,27.57,27.53,27.55,141422.0,27.055,27.055,27.0157,27.0354,141422.0
2023-11-08 14:40:00,27.55,27.57,27.52,27.55,205977.0,27.0354,27.055,27.0059,27.0354,205977.0
2023-11-08 14:45:00,27.54,27.6,27.53,27.59,112673.0,27.0255,27.0844,27.0157,27.0746,112673.0
2023-11-08 14:50:00,27.59,27.6,27.56,27.59,131140.0,27.0746,27.0844,27.0452,27.0746,131140.0
2023-11-08 14:55:00,27.59,27.61,27.55,27.55,135784.0,27.0746,27.0942,27.0354,27.0354,135784.0
2023-11-08 15:00:00,27.55,27.57,27.52,27.55,199202.0,27.0354,27.055,27.0059,27.0354,199202.0
2023-11-08 15:05:00,27.55,27.58,27.52,27.53,151491.0,27.0354,27.0648,27.0059,27.0157,151491.0
2023-11-08 15:10:00,27.53,27.56,27.52,27.55,115370.0,27.0157,27.0452,27.0059,27.0354,115370.0
2023-11-08 15:15:00,27.55,27.59,27.53,27.58,179073.0,27.0354,27.0746,27.0157,27.0648,179073.0
2023-11-08 15:20:00,27.58,27.63,27.57,27.59,131265.0,27.0648,27.1139,27.055,27.0746,131265.0
2023-11-08 15:25:00,27.59,27.65,27.57,27.61,167456.0,27.0746,27.1335,27.055,27.0942,167456.0
2023-11-08 15:30:00,27.62,27.62,27.58,27.59,193201.0,27.104,27.104,27.0648,27.0746,193201.0
2023-11-08 15:35:00,27.59,27.63,27.58,27.59,509929.0,27.0746,27.1139,27.0648,27.0746,509929.0
2023-11-08 15:40:00,27.58,27.63,27.57,27.6,371438.0,27.0648,27.1139,27.055,27.0844,371438.0
2023-11-08 15:45:00,27.6,27.62,27.57,27.59,350429.0,27.0844,27.104,27.055,27.0746,350429.0
2023-11-08 15:50:00,27.59,27.62,27.58,27.62,571480.0,27.0746,27.104,27.0648,27.104,571480.0
2023-11-08 15:55:00,27.62,27.62,27.56,27.57,1576062.0,27.104,27.104,27.0452,27.055,1576062.0
2023-11-09 09:30:00,27.71,27.71,27.55,27.63,232466.0,27.1924,27.1924,27.0354,27.1139,232466.0
2023-11-09 09:35:00,27.63,27.63,27.44,27.45,144623.0,27.1139,27.1139,26.9274,26.9372,144623.0
2023-11-09 09:40:00,27.44,27.65,27.44,27.64,150418.0,26.9274,27.1335,26.9274,27.1237,150418.0
2023-11-09 09:45:00,27.64,27.68,27.49,27.51,165198.0,27.1237,27.1629,26.9765,26.9961,165198.0
2023-11-09 09:50:00,27.51,27.65,27.49,27.63,106564.0,26.9961,27.1335,26.9765,27.1139,106564.0
2023-11-09 09:55:00,27.63,27.65,27.57,27.62,160681.0,27.1139,27.1335,27.055,27.104,160681.0
2023-11-09 10:00:00,27.62,27.65,27.53,27.58,89123.0,27.104,27.1335,27.0157,27.0648,89123.0
2023-11-09 10:05:00,27.57,27.57,27.48,27.55,93693.0,27.055,27.055,26.9667,27.0354,93693.0
2023-11-09 10:10:00,27.54,27.58,27.5,27.53,72903.0,27.0255,27.0648,26.9863,27.0157,72903.0
2023-11-09 10:15:00,27.52,27.53,27.47,27.48,63355.0,27.0059,27.0157,26.9568,26.9667,63355.0
2023-11-09 10:20:00,27.48,27.48,27.41,27.43,132535.0,26.9667,26.9667,26.898,26.9176,132535.0
2023-11-09 10:25:00,27.43,27.44,27.39,27.43,128489.0,26.9176,26.9274,26.8783,26.9176,128489.0
2023-11-09 10:30:00,27.43,27.43,27.31,27.32,194885.0,26.9176,26.9176,26.7998,26.8097,194885.0
2023-11-09 10:35:00,27.32,27.32,27.25,27.25,162458.0,26.8097,26.8097,26.741,26.741,162458.0
2023-11-09 10:40:00,27.26,27.27,27.2,27.26,178209.0,26.7508,26.7606,26.6919,26.7508,178209.0
2023-11-09 10:45:00,27.25,27.28,27.23,27.25,106316.0,26.741,26.7704,26.7213,26.741,106316.0
2023-11-09 10:50:00,27.25,27.36,27.24,27.33,156158.0,26.741,26.8489,26.7311,26.8195,156158.0
2023-11-09 10:55:00,27.33,27.33,27.29,27.32,170962.0,26.8195,26.8195,26.7802,26.8097,170962.0
2023-11-09 11:00:00,27.32,27.39,27.31,27.36,166734.0,26.8097,26.8783,26.7998,26.8489,166734.0
2023-11-09 11:05:00,27.36,27.45,27.34,27.42,68225.0,26.8489,26.9372,26.8293,26.9078,68225.0
2023-11-09 11:10:00,27.43,27.45,27.4,27.41,70809.0,26.9176,26.9372,26.8882,26.898,70809.0
2023-11-09 11:15:00,27.41,27.46,27.4,27.44,63613.0,26.898,26.947,26.8882,26.9274,63613.0
2023-11-09 11:20:00,27.44,27.44,27.37,27.39,62989.0,26.9274,26.9274,26.8587,26.8783,62989.0
2023-11-09 11:25:00,27.39,27.42,27.37,27.39,177433.0,26.8783,26.9078,26.8587,26.8783,177433.0
2023-11-09 11:30:00,27.39,27.42,27.38,27.41,82329.0,26.8783,26.9078,26.8685,26.898,82329.0
2023-11-09 11:35:00,27.42,27.43,27.33,27.37,129142.0,26.9078,26.9176,26.8195,26.8587,129142.0
2023-11-09 11:40:00,27.37,27.37,27.32,27.33,63940.0,26.8587,26.8587,26.8097,26.8195,63940.0
2023-11-09 11:45:00,27.33,27.34,27.3,27.33,76243.0,26.8195,26.8293,26.79,26.8195,76243.0
2023-11-09 11:50:00,27.33,27.35,27.3,27.31,64822.0,26.8195,26.8391,26.79,26.7998,64822.0
2023-11-09 11:55:00,27.31,27.33,27.18,27.3,339716.0,26.7998,26.8195,26.6723,26.79,339716.0
2023-11-09 12:00:00,27.3,27.38,27.27,27.37,77762.0,26.79,26.8685,26.7606,26.8587,77762.0
2023-11-09 12:05:00,27.38,27.38,27.34,27.36,62731.0,26.8685,26.8685,26.8293,26.8489,62731.0
2023-11-09 12:10:00,27.36,27.38,27.3,27.33,100133.0,26.8489,26.8685,26.79,26.8195,100133.0
2023-11-09 12:15:00,27.33,27.35,27.32,27.33,34566.0,26.8195,26.8391,26.8097,26.8195,34566.0
2023-11-09 12:20:00,27.33,27.36,27.32,27.33,70622.0,26.8195,26.8489,26.8097,26.8195,70622.0
2023-11-09 12:25:00,27.32,27.33,27.28,27.3,88862.0,26.8097,26.8195,26.7704,26.79,88862.0
2023-11-09 12:30:00,27.3,27.32,27.27,27.28,46636.0,26.79,26.8097,26.7606,26.7704,46636.0
2023-11-09 12:35:00,27.28,27.32,27.27,27.32,35419.0,26.7704,26.8097,26.7606,26.8097,35419.0
2023-11-09 12:40:00,27.32,27.35,27.31,27.33,29483.0,26.8097,26.8391,26.7998,26.8195,29483.0
2023-11-09 12:45:00,27.33,27.36,27.32,27.35,62573.0,26.8195,26.8489,26.8097,26.8391,62573.0
2023-11-09 12:50:00,27.35,27.39,27.34,27.34,70250.0,26.8391,26.8783,26.8293,26.8293,70250.0
2023-11-09 12:55:00,27.35,27.35,27.32,27.34,49522.0,26.8391,26.8391,26.8097,26.8293,49522.0
2023-11-09 13:00:00,27.33,27.34,27.18,27.21,105173.0,26.8195,26.8293,26.6723,26.7017,105173.0
2023-11-09 13:05:00,27.22,27.25,27.1,27.12,151009.0,26.7115,26.741,26.5938,26.6134,151009.0
2023-11-09 13:10:00,27.12,27.22,27.1,27.21,90885.0,26.6134,26.7115,26.5938,26.7017,90885.0
2023-11-09 13:15:00,27.2,27.21,27.07,27.08,189125.0,26.6919,26.7017,26.5643,26.5741,189125.0
2023-11-09 13:20:00,27.07,27.13,27.06,27.11,124539.0,26.5643,26.6232,26.5545,26.6036,124539.0
2023-11-09 13:25:00,27.12,27.13,27.08,27.09,112364.0,26.6134,26.6232,26.5741,26.5839,112364.0
2023-11-09 13:30:00,27.08,27.09,27.01,27.06,138943.0,26.5741,26.5839,26.5054,26.5545,138943.0
2023-11-09 13:35:00,27.05,27.1,27.03,27.07,101955.0,26.5447,26.5938,26.5251,26.5643,101955.0
2023-11-09 13:40:00,27.07,27.11,27.05,27.06,65514.0,26.5643,26.6036,26.5447,26.5545,65514.0
2023-11-09 13:45:00,27.07,27.08,27.04,27.05,57470.0,26.5643,26.5741,26.5349,26.5447,57470.0
2023-11-09 13:50:00,27.05,27.08,27.04,27.05,67001.0,26.5447,26.5741,26.5349,26.5447,67001.0
2023-11-09 13:55:00,27.06,27.09,26.99,27.04,271522.0,26.5545,26.5839,26.4858,26.5349,271522.0
2023-11-09 14:00:00,27.04,27.04,26.96,26.98,149802.0,26.5349,26.5349,26.4564,26.476,149802.0
2023-11-09 14:05:00,26.97,27.01,26.93,27.0,145957.0,26.4662,26.5054,26.4269,26.4956,145957.0
2023-11-09 14:10:00,27.0,27.0,26.94,26.95,63804.0,26.4956,26.4956,26.4367,26.4466,63804.0
2023-11-09 14:15:00,26.95,26.96,26.9,26.91,135202.0,26.4466,26.4564,26.3975,26.4073,135202.0
2023-11-09 14:20:00,26.91,26.96,26.91,26.96,105736.0,26.4073,26.4564,26.4073,26.4564,105736.0
2023-11-09 14:25:00,26.95,26.97,26.92,26.94,102134.0,26.4466,26.4662,26.4171,26.4367,102134.0
2023-11-09 14:30:00,26.94,26.98,26.92,26.94,125683.0,26.4367,26.476,26.4171,26.4367,125683.0
2023-11-09 14:35:00,26.94,26.95,26.86,26.88,147739.0,26.4367,26.4466,26.3582,26.3779,147739.0
2023-11-09 14:40:00,26.88,26.88,26.81,26.83,91416.0,26.3779,26.3779,26.3092,26.3288,91416.0
2023-11-09 14:45:00,26.83,26.85,26.81,26.84,113689.0,26.3288,26.3484,26.3092,26.3386,113689.0
2023-11-09 14:50:00,26.83,26.84,26.76,26.8,158195.0,26.3288,26.3386,26.2601,26.2994,158195.0
2023-11-09 14:55:00,26.81,26.81,26.78,26.8,116756.0,26.3092,26.3092,26.2797,26.2994,116756.0
2023-11-09 15:00:00,26.79,26.83,26.76,26.83,176891.0,26.2896,26.3288,26.2601,26.3288,176891.0
2023-11-09 15:05:00,26.83,26.85,26.8,26.84,134752.0,26.3288,26.3484,26.2994,26.3386,134752.0
2023-11-09 15:10:00,26.84,26.84,26.78,26.81,163271.0,26.3386,26.3386,26.2797,26.3092,163271.0
2023-11-09 15:15:00,26.82,26.83,26.79,26.8,167013.0,26.319,26.3288,26.2896,26.2994,167013.0
2023-11-09 15:20:00,26.81,26.81,26.76,26.78,133496.0,26.3092,26.3092,26.2601,26.2797,133496.0
2023-11-09 15:25:00,26.78,26.78,26.68,26.69,723283.0,26.2797,26.2797,26.1816,26.1914,723283.0
2023-11-09 15:30:00,26.7,26.72,26.65,26.71,263899.0,26.2012,26.2209,26.1522,26.211,263899.0
2023-11-09 15:35:00,26.71,26.73,26.66,26.68,153232.0,26.211,26.2307,26.162,26.1816,153232.0
2023-11-09 15:40:00,26.68,26.72,26.67,26.7,193588.0,26.1816,26.2209,26.1718,26.2012,193588.0
2023-11-09 15:45:00,26.7,26.72,26.65,26.66,325039.0,26.2012,26.2209,26.1522,26.162,325039.0
2023-11-09 15:50:00,26.66,26.69,26.65,26.67,340076.0,26.162,26.1914,26.1522,26.1718,340076.0
2023-11-09 15:55:00,26.67,26.68,26.62,26.67,1317485.0,26.1718,26.1816,26.1227,26.1718,1317485.0
2023-11-10 09:30:00,26.71,26.71,26.37,26.38,439044.0,26.211,26.211,25.8774,25.8872,439044.0
2023-11-10 09:35:00,26.38,26.56,26.34,26.55,342365.0,25.8872,26.0638,25.848,26.054,342365.0
2023-11-10 09:40:00,26.56,26.77,26.56,26.76,191619.0,26.0638,26.2699,26.0638,26.2601,191619.0
2023-11-10 09:45:00,26.75,26.8,26.69,26.76,114963.0,26.2503,26.2994,26.1914,26.2601,114963.0
2023-11-10 09:50:00,26.77,26.77,26.63,26.69,108473.0,26.2699,26.2699,26.1325,26.1914,108473.0
2023-11-10 09:55:00,26.69,26.69,26.5,26.53,224569.0,26.1914,26.1914,26.005,26.0344,224569.0
2023-11-10 10:00:00,26.53,26.59,26.48,26.52,210490.0,26.0344,26.0933,25.9853,26.0246,210490.0
2023-11-10 10:05:00,26.52,26.52,26.42,26.42,152330.0,26.0246,26.0246,25.9265,25.9265,152330.0
2023-11-10 10:10:00,26.43,26.51,26.4,26.45,138023.0,25.9363,26.0148,25.9068,25.9559,138023.0
2023-11-10 10:15:00,26.45,26.49,26.41,26.42,311213.0,25.9559,25.9952,25.9166,25.9265,311213.0
2023-11-10 10:20:00,26.43,26.51,26.42,26.45,155808.0,25.9363,26.0148,25.9265,25.9559,155808.0
2023-11-10 10:25:00,26.44,26.45,26.33,26.35,156993.0,25.9461,25.9559,25.8381,25.8578,156993.0
2023-11-10 10:30:00,26.34,26.4,26.33,26.33,236332.0,25.848,25.9068,25.8381,25.8381,236332.0
2023-11-10 10:35:00,26.33,26.4,26.33,26.36,120416.0,25.8381,25.9068,25.8381,25.8676,120416.0
2023-11-10 10:40:00,26.35,26.38,26.31,26.32,136424.0,25.8578,25.8872,25.8185,25.8283,136424.0
2023-11-10 10:45:00,26.32,26.43,26.3,26.38,109244.0,25.8283,25.9363,25.8087,25.8872,109244.0
2023-11-10 10:50:00,26.38,26.39,26.34,26.35,108837.0,25.8872,25.897,25.848,25.8578,108837.0
2023-11-10 10:55:00,26.35,26.39,26.32,26.34,141423.0,25.8578,25.897,25.8283,25.848,141423.0
2023-11-10 11:00:00,26.34,26.4,26.31,26.34,163143.0,25.848,25.9068,25.8185,25.848,163143.0
2023-11-10 11:05:00,26.35,26.4,26.32,26.33,119966.0,25.8578,25.9068,25.8283,25.8381,119966.0
2023-11-10 11:10:00,26.32,26.36,26.32,26.33,110235.0,25.8283,25.8676,25.8283,25.8381,110235.0
2023-11-10 11:15:00,26.34,26.38,26.32,26.33,167692.0,25.848,25.8872,25.8283,25.8381,167692.0
2023-11-10 11:20:00,26.34,26.43,26.32,26.43,242935.0,25.848,25.9363,25.8283,25.9363,242935.0
2023-11-10 11:25:00,26.43,26.48,26.41,26.47,112501.0,25.9363,25.9853,25.9166,25.9755,112501.0
2023-11-10 11:30:00,26.47,26.51,26.42,26.42,233431.0,25.9755,26.0148,25.9265,25.9265,233431.0
2023-11-10 11:35:00,26.42,26.46,26.4,26.44,108826.0,25.9265,25.9657,25.9068,25.9461,108826.0
2023-11-10 11:40:00,26.44,26.52,26.43,26.49,73988.0,25.9461,26.0246,25.9363,25.9952,73988.0
2023-11-10 11:45:00,26.49,26.49,26.45,26.46,54115.0,25.9952,25.9952,25.9559,25.9657,54115.0
2023-11-10 11:50:00,26.46,26.52,26.45,26.48,119911.0,25.9657,26.0246,25.9559,25.9853,119911.0
2023-11-10 11:55:00,26.48,26.51,26.46,26.49,75113.0,25.9853,26.0148,25.9657,25.9952,75113.0
2023-11-10 12:00:00,26.48,26.55,26.47,26.51,94609.0,25.9853,26.054,25.9755,26.0148,94609.0
2023-11-10 12:05:00,26.51,26.55,26.48,26.51,141123.0,26.0148,26.054,25.9853,26.0148,141123.0
2023-11-10 12:10:00,26.51,26.54,26.48,26.5,111133.0,26.0148,26.0442,25.9853,26.005,111133.0
2023-11-10 12:15:00,26.51,26.51,26.47,26.5,98842.0,26.0148,26.0148,25.9755,26.005,98842.0
2023-11-10 12:20:00,26.49,26.5,26.46,26.49,103175.0,25.9952,26.005,25.9657,25.9952,103175.0
2023-11-10 12:25:00,26.5,26.53,26.48,26.52,64894.0,26.005,26.0344,25.9853,26.0246,64894.0
2023-11-10 12:30:00,26.51,26.6,26.51,26.6,218028.0,26.0148,26.1031,26.0148,26.1031,218028.0
2023-11-10 12:35:00,26.6,26.66,26.59,26.63,228592.0,26.1031,26.162,26.0933,26.1325,228592.0
2023-11-10 12:40:00,26.62,26.63,26.59,26.62,131783.0,26.1227,26.1325,26.0933,26.1227,131783.0
2023-11-10 12:45:00,26.61,26.62,26.59,26.6,129277.0,26.1129,26.1227,26.0933,26.1031,129277.0
2023-11-10 12:50:00,26.61,26.68,26.6,26.67,94063.0,26.1129,26.1816,26.1031,26.1718,94063.0
2023-11-10 12:55:00,26.68,26.68,26.61,26.64,78155.0,26.1816,26.1816,26.1129,26.1424,78155.0
2023-11-10 13:00:00,26.64,26.64,26.61,26.64,72347.0,26.1424,26.1424,26.1129,26.1424,72347.0
2023-11-10 13:05:00,26.64,26.64,26.61,26.61,86982.0,26.1424,26.1424,26.1129,26.1129,86982.0
2023-11-10 13:10:00,26.61,26.64,26.58,26.64,110352.0,26.1129,26.1424,26.0835,26.1424,110352.0
2023-11-10 13:15:00,26.63,26.65,26.61,26.64,62237.0,26.1325,26.1522,26.1129,26.1424,62237.0
2023-11-10 13:20:00,26.64,26.7,26.63,26.7,78045.0,26.1424,26.2012,26.1325,26.2012,78045.0
2023-11-10 13:25:00,26.69,26.76,26.69,26.73,122077.0,26.1914,26.2601,26.1914,26.2307,122077.0
2023-11-10 13:30:00,26.74,26.79,26.74,26.79,80181.0,26.2405,26.2896,26.2405,26.2896,80181.0
2023-11-10 13:35:00,26.78,26.84,26.76,26.83,153438.0,26.2797,26.3386,26.2601,26.3288,153438.0
2023-11-10 13:40:00,26.83,26.87,26.81,26.82,88929.0,26.3288,26.3681,26.3092,26.319,88929.0
2023-11-10 13:45:00,26.82,26.86,26.81,26.85,69698.0,26.319,26.3582,26.3092,26.3484,69698.0
2023-11-10 13:50:00,26.85,26.87,26.84,26.87,71430.0,26.3484,26.3681,26.3386,26.3681,71430.0
2023-11-10 13:55:00,26.87,26.91,26.85,26.9,208323.0,26.3681,26.4073,26.3484,26.3975,208323.0
2023-11-10 14:00:00,26.91,26.92,26.89,26.89,70627.0,26.4073,26.4171,26.3877,26.3877,70627.0
2023-11-10 14:05:00,26.89,26.93,26.89,26.93,68118.0,26.3877,26.4269,26.3877,26.4269,68118.0
2023-11-10 14:10:00,26.93,27.0,26.92,26.98,125621.0,26.4269,26.4956,26.4171,26.476,125621.0
2023-11-10 14:15:00,26.99,27.0,26.95,26.95,76374.0,26.4858,26.4956,26.4466,26.4466,76374.0
2023-11-10 14:20:00,26.95,26.99,26.95,26.96,47840.0,26.4466,26.4858,26.4466,26.4564,47840.0
2023-11-10 14:25:00,26.96,26.98,26.93,26.98,61278.0,26.4564,26.476,26.4269,26.476,61278.0
2023-11-10 14:30:00,26.98,26.98,26.89,26.9,140581.0,26.476,26.476,26.3877,26.3975,140581.0
2023-11-10 14:35:00,26.9,26.91,26.89,26.9,118866.0,26.3975,26.4073,26.3877,26.3975,118866.0
2023-11-10 14:40:00,26.89,26.93,26.87,26.91,105102.0,26.3877,26.4269,26.3681,26.4073,105102.0
2023-11-10 14:45:00,26.91,26.92,26.89,26.91,139178.0,26.4073,26.4171,26.3877,26.4073,139178.0
2023-11-10 14:50:00,26.91,26.94,26.89,26.89,169340.0,26.4073,26.4367,26.3877,26.3877,169340.0
2023-11-10 14:55:00,26.89,26.9,26.85,26.88,188935.0,26.3877,26.3975,26.3484,26.3779,188935.0
2023-11-10 15:00:00,26.88,26.91,26.87,26.88,98094.0,26.3779,26.4073,26.3681,26.3779,98094.0
2023-11-10 15:05:00,26.87,26.89,26.85,26.86,158507.0,26.3681,26.3877,26.3484,26.3582,158507.0
2023-11-10 15:10:00,26.87,26.89,26.86,26.87,126135.0,26.3681,26.3877,26.3582,26.3681,126135.0
2023-11-10 15:15:00,26.86,26.88,26.82,26.87,181810.0,26.3582,26.3779,26.319,26.3681,181810.0
2023-11-10 15:20:00,26.87,26.87,26.82,26.85,177147.0,26.3681,26.3681,26.319,26.3484,177147.0
2023-11-10 15:25:00,26.84,26.88,26.83,26.86,160918.0,26.3386,26.3779,26.3288,26.3582,160918.0
2023-11-10 15:30:00,26.85,26.87,26.84,26.86,105412.0,26.3484,26.3681,26.3386,26.3582,105412.0
2023-11-10 15:35:00,26.86,26.87,26.83,26.84,258273.0,26.3582,26.3681,26.3288,26.3386,258273.0
2023-11-10 15:40:00,26.83,26.94,26.83,26.92,214506.0,26.3288,26.4367,26.3288,26.4171,214506.0
2023-11-10 15:45:00,26.92,26.92,26.86,26.88,337966.0,26.4171,26.4171,26.3582,26.3779,337966.0
2023-11-10 15:50:00,26.88,26.9,26.83,26.85,609216.0,26.3779,26.3975,26.3288,26.3484,609216.0
2023-11-10 15:55:00,26.85,26.87,26.83,26.85,1461463.0,26.3484,26.3681,26.3288,26.3484,1461463.0
2023-11-13 09:30:00,26.73,26.92,26.68,26.74,411296.0,26.2307,26.4171,26.1816,26.2405,411296.0
2023-11-13 09:35:00,26.74,26.81,26.64,26.79,187193.0,26.2405,26.3092,26.1424,26.2896,187193.0
2023-11-13 09:40:00,26.79,26.8,26.68,26.71,109666.0,26.2896,26.2994,26.1816,26.211,109666.0
2023-11-13 09:45:00,26.72,26.78,26.72,26.76,114172.0,26.2209,26.2797,26.2209,26.2601,114172.0
2023-11-13 09:50:00,26.76,26.82,26.69,26.71,118713.0,26.2601,26.319,26.1914,26.211,118713.0
2023-11-13 09:55:00,26.71,26.73,26.65,26.7,140649.0,26.211,26.2307,26.1522,26.2012,140649.0
2023-11-13 10:00:00,26.7,26.75,26.64,26.65,269299.0,26.2012,26.2503,26.1424,26.1522,269299.0
2023-11-13 10:05:00,26.66,26.69,26.63,26.67,224220.0,26.162,26.1914,26.1325,26.1718,224220.0
2023-11-13 10:10:00,26.67,26.8,26.64,26.8,115708.0,26.1718,26.2994,26.1424,26.2994,115708.0
2023-11-13 10:15:00,26.79,26.96,26.77,26.95,314399.0,26.2896,26.4564,26.2699,26.4466,314399.0
2023-11-13 10:20:00,26.95,26.99,26.89,26.91,164472.0,26.4466,26.4858,26.3877,26.4073,164472.0
2023-11-13 10:25:00,26.91,26.96,26.89,26.94,198695.0,26.4073,26.4564,26.3877,26.4367,198695.0
2023-11-13 10:30:00,26.94,26.96,26.9,26.91,120806.0,26.4367,26.4564,26.3975,26.4073,120806.0
2023-11-13 10:35:00,26.91,26.95,26.88,26.93,133625.0,26.4073,26.4466,26.3779,26.4269,133625.0
2023-11-13 10:40:00,26.93,26.96,26.91,26.95,91885.0,26.4269,26.4564,26.4073,26.4466,91885.0
2023-11-13 10:45:00,26.94,27.0,26.92,26.98,217790.0,26.4367,26.4956,26.4171,26.476,217790.0
2023-11-13 10:50:00,26.97,27.03,26.96,27.01,283571.0,26.4662,26.5251,26.4564,26.5054,283571.0
2023-11-13 10:55:00,27.01,27.05,26.99,27.01,162206.0,26.5054,26.5447,26.4858,26.5054,162206.0
2023-11-13 11:00:00,27.01,27.02,26.98,27.01,156789.0,26.5054,26.5153,26.476,26.5054,156789.0
2023-11-13 11:05:00,27.01,27.04,26.97,26.99,126329.0,26.5054,26.5349,26.4662,26.4858,126329.0
2023-11-13 11:10:00,26.99,27.02,26.98,27.02,84202.0,26.4858,26.5153,26.476,26.5153,84202.0
2023-11-13 11:15:00,27.01,27.02,26.96,27.01,69339.0,26.5054,26.5153,26.4564,26.5054,69339.0
2023-11-13 11:20:00,27.0,27.04,26.99,27.01,107340.0,26.4956,26.5349,26.4858,26.5054,107340.0
2023-11-13 11:25:00,27.01,27.09,27.0,27.04,287939.0,26.5054,26.5839,26.4956,26.5349,287939.0
2023-11-13 11:30:00,27.04,27.07,27.01,27.05,81202.0,26.5349,26.5643,26.5054,26.5447,81202.0
2023-11-13 11:35:00,27.05,27.06,27.01,27.02,139020.0,26.5447,26.5545,26.5054,26.5153,139020.0
2023-11-13 11:40:00,27.02,27.06,27.01,27.04,128689.0,26.5153,26.5545,26.5054,26.5349,128689.0
2023-11-13 11:45:00,27.04,27.11,27.03,27.08,316352.0,26.5349,26.6036,26.5251,26.5741,316352.0
2023-11-13 11:50:00,27.08,27.1,27.04,27.07,95709.0,26.5741,26.5938,26.5349,26.5643,95709.0
2023-11-13 11:55:00,27.07,27.11,27.06,27.09,100521.0,26.5643,26.6036,26.5545,26.5839,100521.0
2023-11-13 12:00:00,27.09,27.1,27.05,27.05,101307.0,26.5839,26.5938,26.5447,26.5447,101307.0
2023-11-13 12:05:00,27.05,27.08,26.99,27.0,112692.0,26.5447,26.5741,26.4858,26.4956,112692.0
2023-11-13 12:10:00,27.0,27.08,26.97,27.01,75976.0,26.4956,26.5741,26.4662,26.5054,75976.0
2023-11-13 12:15:00,27.0,27.08,26.97,26.99,55977.0,26.4956,26.5741,26.4662,26.4858,55977.0
2023-11-13 12:20:00,27.08,27.08,26.98,27.05,97694.0,26.5741,26.5741,26.476,26.5447,97694.0
2023-11-13 12:25:00,27.05,27.09,27.02,27.08,98652.0,26.5447,26.5839,26.5153,26.5741,98652.0
2023-11-13 12:30:00,27.08,27.08,27.02,27.05,88383.0,26.5741,26.5741,26.5153,26.5447,88383.0
2023-11-13 12:35:00,27.05,27.07,27.02,27.04,67731.0,26.5447,26.5643,26.5153,26.5349,67731.0
2023-11-13 12:40:00,27.03,27.04,27.01,27.03,57234.0,26.5251,26.5349,26.5054,26.5251,57234.0
2023-11-13 12:45:00,27.02,27.03,26.95,26.97,131591.0,26.5153,26.5251,26.4466,26.4662,131591.0
2023-11-13 12:50:00,26.97,26.98,26.93,26.94,76244.0,26.4662,26.476,26.4269,26.4367,76244.0
2023-11-13 12:55:00,26.94,26.96,26.92,26.94,49580.0,26.4367,26.4564,26.4171,26.4367,49580.0
2023-11-13 13:00:00,26.95,26.97,26.94,26.95,151106.0,26.4466,26.4662,26.4367,26.4466,151106.0
2023-11-13 13:05:00,26.95,26.96,26.92,26.94,76595.0,26.4466,26.4564,26.4171,26.4367,76595.0
2023-11-13 13:10:00,26.95,26.95,26.88,26.91,295150.0,26.4466,26.4466,26.3779,26.4073,295150.0
2023-11-13 13:15:00,26.91,26.98,26.9,26.95,71369.0,26.4073,26.476,26.3975,26.4466,71369.0
2023-11-13 13:20:00,26.94,26.96,26.9,26.94,128736.0,26.4367,26.4564,26.3975,26.4367,128736.0
2023-11-13 13:25:00,26.94,26.95,26.88,26.89,76950.0,26.4367,26.4466,26.3779,26.3877,76950.0
2023-11-13 13:30:00,26.89,26.89,26.8,26.87,196223.0,26.3877,26.3877,26.2994,26.3681,196223.0
2023-11-13 13:35:00,26.87,26.87,26.84,26.87,101418.0,26.3681,26.3681,26.3386,26.3681,101418.0
2023-11-13 13:40:00,26.88,26.91,26.86,26.89,93003.0,26.3779,26.4073,26.3582,26.3877,93003.0
2023-11-13 13:45:00,26.88,26.92,26.88,26.92,65943.0,26.3779,26.4171,26.3779,26.4171,65943.0
2023-11-13 13:50:00,26.92,26.93,26.86,26.87,186452.0,26.4171,26.4269,26.3582,26.3681,186452.0
2023-11-13 13:55:00,26.87,26.9,26.86,26.89,62577.0,26.3681,26.3975,26.3582,26.3877,62577.0
2023-11-13 14:00:00,26.89,26.93,26.88,26.9,99927.0,26.3877,26.4269,26.3779,26.3975,99927.0
2023-11-13 14:05:00,26.89,26.94,26.88,26.92,74864.0,26.3877,26.4367,26.3779,26.4171,74864.0
2023-11-13 14:10:00,26.92,26.92,26.89,26.91,102598.0,26.4171,26.4171,26.3877,26.4073,102598.0
2023-11-13 14:15:00,26.9,26.91,26.87,26.91,50479.0,26.3975,26.4073,26.3681,26.4073,50479.0
2023-11-13 14:20:00,26.91,26.91,26.89,26.89,87265.0,26.4073,26.4073,26.3877,26.3877,87265.0
2023-11-13 14:25:00,26.9,26.95,26.9,26.94,82935.0,26.3975,26.4466,26.3975,26.4367,82935.0
2023-11-13 14:30:00,26.94,26.95,26.9,26.91,100856.0,26.4367,26.4466,26.3975,26.4073,100856.0
2023-11-13 14:35:00,26.9,26.95,26.9,26.92,76781.0,26.3975,26.4466,26.3975,26.4171,76781.0
2023-11-13 14:40:00,26.93,26.94,26.91,26.93,74829.0,26.4269,26.4367,26.4073,26.4269,74829.0
2023-11-13 14:45:00,26.93,26.95,26.88,26.9,272756.0,26.4269,26.4466,26.3779,26.3975,272756.0
2023-11-13 14:50:00,26.91,26.91,26.88,26.9,91822.0,26.4073,26.4073,26.3779,26.3975,91822.0
2023-11-13 14:55:00,26.9,26.91,26.88,26.89,96733.0,26.3975,26.4073,26.3779,26.3877,96733.0
2023-11-13 15:00:00,26.89,26.93,26.88,26.92,88371.0,26.3877,26.4269,26.3779,26.4171,88371.0
2023-11-13 15:05:00,26.92,26.92,26.88,26.89,62812.0,26.4171,26.4171,26.3779,26.3877,62812.0
2023-11-13 15:10:00,26.89,26.91,26.88,26.89,111262.0,26.3877,26.4073,26.3779,26.3877,111262.0
2023-11-13 15:15:00,26.89,26.91,26.87,26.9,78514.0,26.3877,26.4073,26.3681,26.3975,78514.0
2023-11-13 15:20:00,26.91,26.94,26.89,26.93,119491.0,26.4073,26.4367,26.3877,26.4269,119491.0
2023-11-13 15:25:00,26.93,26.95,26.91,26.95,107121.0,26.4269,26.4466,26.4073,26.4466,107121.0
2023-11-13 15:30:00,26.95,26.95,26.91,26.93,113348.0,26.4466,26.4466,26.4073,26.4269,113348.0
2023-11-13 15:35:00,26.93,26.95,26.9,26.92,191822.0,26.4269,26.4466,26.3975,26.4171,191822.0
2023-11-13 15:40:00,26.92,26.94,26.89,26.91,255845.0,26.4171,26.4367,26.3877,26.4073,255845.0
2023-11-13 15:45:00,26.91,26.93,26.89,26.91,343248.0,26.4073,26.4269,26.3877,26.4073,343248.0
2023-11-13 15:50:00,26.91,26.91,26.84,26.85,428516.0,26.4073,26.4073,26.3386,26.3484,428516.0
2023-11-13 15:55:00,26.85,26.95,26.84,26.9,1403446.0,26.3484,26.4466,26.3386,26.3975,1403446.0
2023-11-14 09:30:00,27.45,27.72,27.41,27.64,714140.0,26.9372,27.2022,26.898,27.1237,714140.0
2023-11-14 09:35:00,27.63,27.75,27.62,27.74,178758.0,27.1139,27.2316,27.104,27.2218,178758.0
2023-11-14 09:40:00,27.74,27.89,27.73,27.81,324618.0,27.2218,27.369,27.212,27.2905,324618.0
2023-11-14 09:45:00,27.81,27.93,27.79,27.87,268976.0,27.2905,27.4083,27.2709,27.3494,268976.0
2023-11-14 09:50:00,27.87,27.96,27.81,27.93,347468.0,27.3494,27.4377,27.2905,27.4083,347468.0
2023-11-14 09:55:00,27.94,28.06,27.91,27.98,449351.0,27.4181,27.5358,27.3886,27.4573,449351.0
2023-11-14 10:00:00,27.98,28.13,27.95,28.11,380609.0,27.4573,27.6045,27.4279,27.5849,380609.0
2023-11-14 10:05:00,28.11,28.14,28.04,28.09,261584.0,27.5849,27.6143,27.5162,27.5653,261584.0
2023-11-14 10:10:00,28.09,28.11,28.0,28.03,299589.0,27.5653,27.5849,27.4769,27.5064,299589.0
2023-11-14 10:15:00,28.03,28.03,27.88,27.96,294727.0,27.5064,27.5064,27.3592,27.4377,294727.0
2023-11-14 10:20:00,27.95,28.02,27.94,28.01,285944.0,27.4279,27.4966,27.4181,27.4868,285944.0
2023-11-14 10:25:00,28.02,28.03,27.94,28.0,244401.0,27.4966,27.5064,27.4181,27.4769,244401.0
2023-11-14 10:30:00,27.99,28.0,27.94,27.99,129308.0,27.4671,27.4769,27.4181,27.4671,129308.0
2023-11-14 10:35:00,27.99,28.06,27.99,28.05,254355.0,27.4671,27.5358,27.4671,27.526,254355.0
2023-11-14 10:40:00,28.05,28.17,28.04,28.16,363541.0,27.526,27.6438,27.5162,27.634,363541.0
2023-11-14 10:45:00,28.16,28.19,28.12,28.17,266614.0,27.634,27.6634,27.5947,27.6438,266614.0
2023-11-14 10:50:00,28.17,28.24,28.15,28.22,198959.0,27.6438,27.7125,27.6241,27.6928,198959.0
2023-11-14 10:55:00,28.22,28.29,28.14,28.27,207260.0,27.6928,27.7615,27.6143,27.7419,207260.0
2023-11-14 11:00:00,28.27,28.36,28.24,28.36,133547.0,27.7419,27.8302,27.7125,27.8302,133547.0
2023-11-14 11:05:00,28.36,28.36,28.29,28.3,143938.0,27.8302,27.8302,27.7615,27.7713,143938.0
2023-11-14 11:10:00,28.3,28.36,28.24,28.29,288191.0,27.7713,27.8302,27.7125,27.7615,288191.0
2023-11-14 11:15:00,28.29,28.4,28.27,28.39,204462.0,27.7615,27.8695,27.7419,27.8597,204462.0
2023-11-14 11:20:00,28.39,28.41,28.34,28.39,310482.0,27.8597,27.8793,27.8106,27.8597,310482.0
2023-11-14 11:25:00,28.39,28.42,28.36,28.4,199603.0,27.8597,27.8891,27.8302,27.8695,199603.0
2023-11-14 11:30:00,28.4,28.4,28.3,28.36,295212.0,27.8695,27.8695,27.7713,27.8302,295212.0
2023-11-14 11:35:00,28.35,28.39,28.33,28.35,220420.0,27.8204,27.8597,27.8008,27.8204,220420.0
2023-11-14 11:40:00,28.34,28.42,28.34,28.39,197218.0,27.8106,27.8891,27.8106,27.8597,197218.0
2023-11-14 11:45:00,28.39,28.39,28.28,28.29,147349.0,27.8597,27.8597,27.7517,27.7615,147349.0
2023-11-14 11:50:00,28.3,28.32,28.25,28.29,123499.0,27.7713,27.791,27.7223,27.7615,123499.0
2023-11-14 11:55:00,28.28,28.29,28.18,28.19,93578.0,27.7517,27.7615,27.6536,27.6634,93578.0
2023-11-14 12:00:00,28.19,28.25,28.17,28.24,318353.0,27.6634,27.7223,27.6438,27.7125,318353.0
2023-11-14 12:05:00,28.24,28.25,28.19,28.23,133257.0,27.7125,27.7223,27.6634,27.7027,133257.0
2023-11-14 12:10:00,28.24,28.26,28.2,28.21,96980.0,27.7125,27.7321,27.6732,27.683,96980.0
2023-11-14 12:15:00,28.21,28.22,28.18,28.19,70253.0,27.683,27.6928,27.6536,27.6634,70253.0
2023-11-14 12:20:00,28.19,28.2,28.16,28.18,171876.0,27.6634,27.6732,27.634,27.6536,171876.0
2023-11-14 12:25:00,28.18,28.22,28.16,28.17,74529.0,27.6536,27.6928,27.634,27.6438,74529.0
2023-11-14 12:30:00,28.18,28.23,28.16,28.23,197972.0,27.6536,27.7027,27.634,27.7027,197972.0
2023-11-14 12:35:00,28.23,28.26,28.19,28.25,412690.0,27.7027,27.7321,27.6634,27.7223,412690.0
2023-11-14 12:40:00,28.25,28.31,28.24,28.3,110473.0,27.7223,27.7812,27.7125,27.7713,110473.0
2023-11-14 12:45:00,28.3,28.32,28.26,28.27,80677.0,27.7713,27.791,27.7321,27.7419,80677.0
2023-11-14 12:50:00,28.26,28.28,28.24,28.27,83718.0,27.7321,27.7517,27.7125,27.7419,83718.0
2023-11-14 12:55:00,28.27,28.28,28.23,28.25,44517.0,27.7419,27.7517,27.7027,27.7223,44517.0
2023-11-14 13:00:00,28.25,28.31,28.24,28.31,72848.0,27.7223,27.7812,27.7125,27.7812,72848.0
2023-11-14 13:05:00,28.3,28.35,28.29,28.33,73228.0,27.7713,27.8204,27.7615,27.8008,73228.0
2023-11-14 13:10:00,28.33,28.35,28.3,28.32,106622.0,27.8008,27.8204,27.7713,27.791,106622.0
2023-11-14 13:15:00,28.33,28.33,28.3,28.3,65418.0,27.8008,27.8008,27.7713,27.7713,65418.0
2023-11-14 13:20:00,28.3,28.34,28.28,28.34,113510.0,27.7713,27.8106,27.7517,27.8106,113510.0
2023-11-14 13:25:00,28.34,28.35,28.3,28.35,145949.0,27.8106,27.8204,27.7713,27.8204,145949.0
2023-11-14 13:30:00,28.34,28.4,28.33,28.37,189724.0,27.8106,27.8695,27.8008,27.84,189724.0
2023-11-14 13:35:00,28.36,28.41,28.35,28.39,142163.0,27.8302,27.8793,27.8204,27.8597,142163.0
2023-11-14 13:40:00,28.39,28.41,28.28,28.3,175676.0,27.8597,27.8793,27.7517,27.7713,175676.0
2023-11-14 13:45:00,28.3,28.34,28.29,28.32,142502.0,27.7713,27.8106,27.7615,27.791,142502.0
2023-11-14 13:50:00,28.33,28.37,28.31,28.32,199726.0,27.8008,27.84,27.7812,27.791,199726.0
2023-11-14 13:55:00,28.31,28.36,28.3,28.34,113423.0,27.7812,27.8302,27.7713,27.8106,113423.0
2023-11-14 14:00:00,28.34,28.35,28.23,28.23,568471.0,27.8106,27.8204,27.7027,27.7027,568471.0
2023-11-14 14:05:00,28.23,28.4,28.22,28.31,472146.0,27.7027,27.8695,27.6928,27.7812,472146.0
2023-11-14 14:10:00,28.32,28.38,28.29,28.36,139617.0,27.791,27.8498,27.7615,27.8302,139617.0
2023-11-14 14:15:00,28.36,28.38,28.32,28.34,45403.0,27.8302,27.8498,27.791,27.8106,45403.0
2023-11-14 14:20:00,28.34,28.35,28.27,28.28,120431.0,27.8106,27.8204,27.7419,27.7517,120431.0
2023-11-14 14:25:00,28.28,28.34,28.26,28.33,128760.0,27.7517,27.8106,27.7321,27.8008,128760.0
2023-11-14 14:30:00,28.32,28.36,28.29,28.35,115282.0,27.791,27.8302,27.7615,27.8204,115282.0
2023-11-14 14:35:00,28.35,28.35,28.28,28.29,68385.0,27.8204,27.8204,27.7517,27.7615,68385.0
2023-11-14 14:40:00,28.28,28.31,28.27,28.28,66109.0,27.7517,27.7812,27.7419,27.7517,66109.0
2023-11-14 14:45:00,28.28,28.31,28.27,28.3,102932.0,27.7517,27.7812,27.7419,27.7713,102932.0
2023-11-14 14:50:00,28.31,28.32,28.24,28.25,193272.0,27.7812,27.791,27.7125,27.7223,193272.0
2023-11-14 14:55:00,28.24,28.28,28.23,28.25,142761.0,27.7125,27.7517,27.7027,27.7223,142761.0
2023-11-14 15:00:00,28.26,28.28,28.22,28.28,95384.0,27.7321,27.7517,27.6928,27.7517,95384.0
2023-11-14 15:05:00,28.27,28.3,28.24,28.27,173595.0,27.7419,27.7713,27.7125,27.7419,173595.0
2023-11-14 15:10:00,28.28,28.33,28.27,28.33,113780.0,27.7517,27.8008,27.7419,27.8008,113780.0
2023-11-14 15:15:00,28.33,28.36,28.26,28.29,224108.0,27.8008,27.8302,27.7321,27.7615,224108.0
2023-11-14 15:20:00,28.29,28.32,28.27,28.27,155299.0,27.7615,27.791,27.7419,27.7419,155299.0
2023-11-14 15:25:00,28.27,28.3,28.25,28.29,241409.0,27.7419,27.7713,27.7223,27.7615,241409.0
2023-11-14 15:30:00,28.3,28.33,28.27,28.29,203523.0,27.7713,27.8008,27.7419,27.7615,203523.0
2023-11-14 15:35:00,28.29,28.33,28.27,28.31,284253.0,27.7615,27.8008,27.7419,27.7812,284253.0
2023-11-14 15:40:00,28.3,28.34,28.28,28.29,190289.0,27.7713,27.8106,27.7517,27.7615,190289.0
2023-11-14 15:45:00,28.28,28.29,28.24,28.27,440754.0,27.7517,27.7615,27.7125,27.7419,440754.0
2023-11-14 15:50:00,28.27,28.28,28.21,28.25,563856.0,27.7419,27.7517,27.683,27.7223,563856.0
2023-11-14 15:55:00,28.25,28.26,28.15,28.2,1558894.0,27.7223,27.7321,27.6241,27.6732,1558894.0
2023-11-15 09:30:00,28.07,28.23,28.03,28.05,405229.0,27.5456,27.7027,27.5064,27.526,405229.0
2023-11-15 09:35:00,28.05,28.09,27.92,28.06,300110.0,27.526,27.5653,27.3984,27.5358,300110.0
2023-11-15 09:40:00,28.07,28.1,27.92,27.96,223679.0,27.5456,27.5751,27.3984,27.4377,223679.0
2023-11-15 09:45:00,27.96,28.02,27.9,27.96,180782.0,27.4377,27.4966,27.3788,27.4377,180782.0
2023-11-15 09:50:00,27.98,28.06,27.92,28.05,170853.0,27.4573,27.5358,27.3984,27.526,170853.0
2023-11-15 09:55:00,28.04,28.05,27.91,27.96,477332.0,27.5162,27.526,27.3886,27.4377,477332.0
2023-11-15 10:00:00,27.96,28.04,27.96,27.98,229195.0,27.4377,27.5162,27.4377,27.4573,229195.0
2023-11-15 10:05:00,27.99,28.05,27.97,28.02,213247.0,27.4671,27.526,27.4475,27.4966,213247.0
2023-11-15 10:10:00,28.01,28.04,27.92,27.95,251271.0,27.4868,27.5162,27.3984,27.4279,251271.0
2023-11-15 10:15:00,27.96,28.09,27.96,28.04,306826.0,27.4377,27.5653,27.4377,27.5162,306826.0
2023-11-15 10:20:00,28.04,28.08,28.03,28.06,127032.0,27.5162,27.5555,27.5064,27.5358,127032.0
2023-11-15 10:25:00,28.05,28.11,28.04,28.06,311237.0,27.526,27.5849,27.5162,27.5358,311237.0
2023-11-15 10:30:00,28.07,28.13,28.03,28.09,502353.0,27.5456,27.6045,27.5064,27.5653,502353.0
2023-11-15 10:35:00,28.1,28.14,28.08,28.09,346707.0,27.5751,27.6143,27.5555,27.5653,346707.0
2023-11-15 10:40:00,28.09,28.18,28.07,28.16,194844.0,27.5653,27.6536,27.5456,27.634,194844.0
2023-11-15 10:45:00,28.17,28.18,28.12,28.16,249598.0,27.6438,27.6536,27.5947,27.634,249598.0
2023-11-15 10:50:00,28.16,28.17,28.1,28.14,191614.0,27.634,27.6438,27.5751,27.6143,191614.0
2023-11-15 10:55:00,28.14,28.15,28.09,28.11,109555.0,27.6143,27.6241,27.5653,27.5849,109555.0
2023-11-15 11:00:00,28.11,28.14,28.08,28.08,173727.0,27.5849,27.6143,27.5555,27.5555,173727.0
2023-11-15 11:05:00,28.08,28.08,27.97,27.99,145547.0,27.5555,27.5555,27.4475,27.4671,145547.0
2023-11-15 11:10:00,27.99,28.04,27.93,27.97,173068.0,27.4671,27.5162,27.4083,27.4475,173068.0
2023-11-15 11:15:00,27.98,28.02,27.91,27.94,262595.0,27.4573,27.4966,27.3886,27.4181,262595.0
2023-11-15 11:20:00,27.93,28.03,27.91,27.99,131779.0,27.4083,27.5064,27.3886,27.4671,131779.0
2023-11-15 11:25:00,27.99,28.05,27.94,28.02,237311.0,27.4671,27.526,27.4181,27.4966,237311.0
2023-11-15 11:30:00,28.02,28.05,27.92,27.93,235334.0,27.4966,27.526,27.3984,27.4083,235334.0
2023-11-15 11:35:00,27.93,27.93,27.83,27.84,226700.0,27.4083,27.4083,27.3101,27.3199,226700.0
2023-11-15 11:40:00,27.85,27.85,27.74,27.76,252605.0,27.3297,27.3297,27.2218,27.2414,252605.0
2023-11-15 11:45:00,27.76,27.81,27.74,27.8,153672.0,27.2414,27.2905,27.2218,27.2807,153672.0
2023-11-15 11:50:00,27.79,27.79,27.73,27.76,132741.0,27.2709,27.2709,27.212,27.2414,132741.0
2023-11-15 11:55:00,27.76,27.78,27.74,27.77,84555.0,27.2414,27.2611,27.2218,27.2512,84555.0
2023-11-15 12:00:00,27.77,27.8,27.75,27.78,65522.0,27.2512,27.2807,27.2316,27.2611,65522.0
2023-11-15 12:05:00,27.77,27.85,27.76,27.84,226925.0,27.2512,27.3297,27.2414,27.3199,226925.0
2023-11-15 12:10:00,27.84,27.91,27.83,27.91,131230.0,27.3199,27.3886,27.3101,27.3886,131230.0
2023-11-15 12:15:00,27.9,27.92,27.88,27.92,85761.0,27.3788,27.3984,27.3592,27.3984,85761.0
2023-11-15 12:20:00,27.92,27.95,27.9,27.94,95478.0,27.3984,27.4279,27.3788,27.4181,95478.0
2023-11-15 12:25:00,27.94,27.99,27.94,27.95,129095.0,27.4181,27.4671,27.4181,27.4279,129095.0
2023-11-15 12:30:00,27.94,27.96,27.89,27.95,148105.0,27.4181,27.4377,27.369,27.4279,148105.0
2023-11-15 12:35:00,27.95,27.97,27.93,27.96,74558.0,27.4279,27.4475,27.4083,27.4377,74558.0
2023-11-15 12:40:00,27.96,27.96,27.9,27.94,98752.0,27.4377,27.4377,27.3788,27.4181,98752.0
2023-11-15 12:45:00,27.93,27.96,27.92,27.95,101134.0,27.4083,27.4377,27.3984,27.4279,101134.0
2023-11-15 12:50:00,27.95,27.96,27.91,27.95,134310.0,27.4279,27.4377,27.3886,27.4279,134310.0
2023-11-15 12:55:00,27.95,27.97,27.9,27.93,113956.0,27.4279,27.4475,27.3788,27.4083,113956.0
2023-11-15 13:00:00,27.92,27.96,27.9,27.94,82782.0,27.3984,27.4377,27.3788,27.4181,82782.0
2023-11-15 13:05:00,27.95,27.95,27.89,27.9,100136.0,27.4279,27.4279,27.369,27.3788,100136.0
2023-11-15 13:10:00,27.9,27.95,27.9,27.91,69550.0,27.3788,27.4279,27.3788,27.3886,69550.0
2023-11-15 13:15:00,27.92,27.94,27.89,27.93,115189.0,27.3984,27.4181,27.369,27.4083,115189.0
2023-11-15 13:20:00,27.94,27.96,27.92,27.96,97727.0,27.4181,27.4377,27.3984,27.4377,97727.0
2023-11-15 13:25:00,27.95,27.97,27.93,27.95,76939.0,27.4279,27.4475,27.4083,27.4279,76939.0
2023-11-15 13:30:00,27.94,27.98,27.93,27.97,108558.0,27.4181,27.4573,27.4083,27.4475,108558.0
2023-11-15 13:35:00,27.96,27.97,27.94,27.96,82817.0,27.4377,27.4475,27.4181,27.4377,82817.0
2023-11-15 13:40:00,27.97,27.97,27.93,27.95,101852.0,27.4475,27.4475,27.4083,27.4279,101852.0
2023-11-15 13:45:00,27.95,28.03,27.93,28.02,195453.0,27.4279,27.5064,27.4083,27.4966,195453.0
2023-11-15 13:50:00,28.02,28.03,27.98,28.01,148005.0,27.4966,27.5064,27.4573,27.4868,148005.0
2023-11-15 13:55:00,28.01,28.03,27.97,28.03,116088.0,27.4868,27.5064,27.4475,27.5064,116088.0
2023-11-15 14:00:00,28.03,28.06,28.01,28.02,136119.0,27.5064,27.5358,27.4868,27.4966,136119.0
2023-11-15 14:05:00,28.02,28.07,28.01,28.05,298105.0,27.4966,27.5456,27.4868,27.526,298105.0
2023-11-15 14:10:00,28.05,28.09,28.03,28.08,71987.0,27.526,27.5653,27.5064,27.5555,71987.0
2023-11-15 14:15:00,28.08,28.1,28.05,28.09,121997.0,27.5555,27.5751,27.526,27.5653,121997.0
2023-11-15 14:20:00,28.09,28.11,28.03,28.09,144797.0,27.5653,27.5849,27.5064,27.5653,144797.0
2023-11-15 14:25:00,28.09,28.11,28.08,28.09,195153.0,27.5653,27.5849,27.5555,27.5653,195153.0
2023-11-15 14:30:00,28.09,28.11,28.08,28.11,114913.0,27.5653,27.5849,27.5555,27.5849,114913.0
2023-11-15 14:35:00,28.1,28.11,28.07,28.11,98614.0,27.5751,27.5849,27.5456,27.5849,98614.0
2023-11-15 14:40:00,28.11,28.17,28.1,28.13,128488.0,27.5849,27.6438,27.5751,27.6045,128488.0
2023-11-15 14:45:00,28.13,28.14,28.06,28.09,105914.0,27.6045,27.6143,27.5358,27.5653,105914.0
2023-11-15 14:50:00,28.09,28.1,28.07,28.07,72923.0,27.5653,27.5751,27.5456,27.5456,72923.0
2023-11-15 14:55:00,28.06,28.09,28.05,28.06,150754.0,27.5358,27.5653,27.526,27.5358,150754.0
2023-11-15 15:00:00,28.06,28.14,28.05,28.1,155420.0,27.5358,27.6143,27.526,27.5751,155420.0
2023-11-15 15:05:00,28.1,28.12,28.08,28.09,104498.0,27.5751,27.5947,27.5555,27.5653,104498.0
2023-11-15 15:10:00,28.08,28.16,28.07,28.14,216775.0,27.5555,27.634,27.5456,27.6143,216775.0
2023-11-15 15:15:00,28.15,28.17,28.11,28.11,155256.0,27.6241,27.6438,27.5849,27.5849,155256.0
2023-11-15 15:20:00,28.12,28.12,28.05,28.09,220517.0,27.5947,27.5947,27.526,27.5653,220517.0
2023-11-15 15:25:00,28.09,28.1,28.07,28.09,134064.0,27.5653,27.5751,27.5456,27.5653,134064.0
2023-11-15 15:30:00,28.09,28.15,28.08,28.13,133420.0,27.5653,27.6241,27.5555,27.6045,133420.0
2023-11-15 15:35:00,28.13,28.16,28.11,28.13,190738.0,27.6045,27.634,27.5849,27.6045,190738.0
2023-11-15 15:40:00,28.13,28.16,28.12,28.12,193260.0,27.6045,27.634,27.5947,27.5947,193260.0
2023-11-15 15:45:00,28.13,28.2,28.13,28.14,249316.0,27.6045,27.6732,27.6045,27.6143,249316.0
2023-11-15 15:50:00,28.14,28.2,28.13,28.14,406045.0,27.6143,27.6732,27.6045,27.6143,406045.0
2023-11-15 15:55:00,28.13,28.17,28.12,28.14,1527443.0,27.6045,27.6438,27.5947,27.6143,1527443.0
2023-11-16 09:30:00,27.93,28.19,27.91,28.15,625990.0,27.4083,27.6634,27.3886,27.6241,625990.0
2023-11-16 09:35:00,28.15,28.17,28.05,28.14,200919.0,27.6241,27.6438,27.526,27.6143,200919.0
2023-11-16 09:40:00,28.15,28.17,28.07,28.08,173000.0,27.6241,27.6438,27.5456,27.5555,173000.0
2023-11-16 09:45:00,28.09,28.11,28.02,28.05,231446.0,27.5653,27.5849,27.4966,27.526,231446.0
2023-11-16 09:50:00,28.05,28.06,27.96,27.96,159541.0,27.526,27.5358,27.4377,27.4377,159541.0
2023-11-16 09:55:00,27.97,28.01,27.87,27.96,142073.0,27.4475,27.4868,27.3494,27.4377,142073.0
2023-11-16 10:00:00,27.96,28.01,27.91,27.92,152184.0,27.4377,27.4868,27.3886,27.3984,152184.0
2023-11-16 10:05:00,27.91,28.01,27.91,27.96,118874.0,27.3886,27.4868,27.3886,27.4377,118874.0
2023-11-16 10:10:00,27.96,28.0,27.94,27.95,88445.0,27.4377,27.4769,27.4181,27.4279,88445.0
2023-11-16 10:15:00,27.95,28.0,27.93,27.94,198827.0,27.4279,27.4769,27.4083,27.4181,198827.0
2023-11-16 10:20:00,27.94,28.0,27.92,28.0,82475.0,27.4181,27.4769,27.3984,27.4769,82475.0
2023-11-16 10:25:00,28.0,28.01,27.96,27.98,134144.0,27.4769,27.4868,27.4377,27.4573,134144.0
2023-11-16 10:30:00,27.98,28.04,27.91,27.92,166751.0,27.4573,27.5162,27.3886,27.3984,166751.0
2023-11-16 10:35:00,27.93,27.95,27.89,27.94,129290.0,27.4083,27.4279,27.369,27.4181,129290.0
2023-11-16 10:40:00,27.94,27.99,27.86,27.94,251364.0,27.4181,27.4671,27.3396,27.4181,251364.0
2023-11-16 10:45:00,27.93,28.0,27.89,28.0,178719.0,27.4083,27.4769,27.369,27.4769,178719.0
2023-11-16 10:50:00,28.0,28.01,27.83,27.85,173727.0,27.4769,27.4868,27.3101,27.3297,173727.0
2023-11-16 10:55:00,27.85,27.86,27.79,27.82,172263.0,27.3297,27.3396,27.2709,27.3003,172263.0
2023-11-16 11:00:00,27.81,27.85,27.78,27.85,213765.0,27.2905,27.3297,27.2611,27.3297,213765.0
2023-11-16 11:05:00,27.84,27.86,27.82,27.85,198831.0,27.3199,27.3396,27.3003,27.3297,198831.0
2023-11-16 11:10:00,27.85,27.85,27.77,27.8,134364.0,27.3297,27.3297,27.2512,27.2807,134364.0
2023-11-16 11:15:00,27.8,27.82,27.75,27.77,168900.0,27.2807,27.3003,27.2316,27.2512,168900.0
2023-11-16 11:20:00,27.76,27.79,27.7,27.72,153192.0,27.2414,27.2709,27.1826,27.2022,153192.0
2023-11-16 11:25:00,27.73,27.77,27.71,27.75,145011.0,27.212,27.2512,27.1924,27.2316,145011.0
2023-11-16 11:30:00,27.75,27.75,27.68,27.7,119906.0,27.2316,27.2316,27.1629,27.1826,119906.0
2023-11-16 11:35:00,27.7,27.73,27.58,27.62,302171.0,27.1826,27.212,27.0648,27.104,302171.0
2023-11-16 11:40:00,27.63,27.63,27.54,27.55,136683.0,27.1139,27.1139,27.0255,27.0354,136683.0
2023-11-16 11:45:00,27.55,27.61,27.55,27.61,79428.0,27.0354,27.0942,27.0354,27.0942,79428.0
2023-11-16 11:50:00,27.61,27.61,27.55,27.55,88277.0,27.0942,27.0942,27.0354,27.0354,88277.0
2023-11-16 11:55:00,27.56,27.57,27.52,27.54,134848.0,27.0452,27.055,27.0059,27.0255,134848.0
2023-11-16 12:00:00,27.54,27.62,27.54,27.6,76018.0,27.0255,27.104,27.0255,27.0844,76018.0
2023-11-16 12:05:00,27.61,27.62,27.55,27.58,83512.0,27.0942,27.104,27.0354,27.0648,83512.0
2023-11-16 12:10:00,27.57,27.62,27.57,27.62,45924.0,27.055,27.104,27.055,27.104,45924.0
2023-11-16 12:15:00,27.62,27.67,27.61,27.64,92787.0,27.104,27.1531,27.0942,27.1237,92787.0
2023-11-16 12:20:00,27.64,27.67,27.63,27.66,62468.0,27.1237,27.1531,27.1139,27.1433,62468.0
2023-11-16 12:25:00,27.65,27.7,27.64,27.68,70595.0,27.1335,27.1826,27.1237,27.1629,70595.0
2023-11-16 12:30:00,27.68,27.71,27.66,27.7,51836.0,27.1629,27.1924,27.1433,27.1826,51836.0
2023-11-16 12:35:00,27.69,27.72,27.66,27.69,289316.0,27.1727,27.2022,27.1433,27.1727,289316.0
2023-11-16 12:40:00,27.69,27.76,27.68,27.72,97653.0,27.1727,27.2414,27.1629,27.2022,97653.0
2023-11-16 12:45:00,27.73,27.74,27.7,27.71,55891.0,27.212,27.2218,27.1826,27.1924,55891.0
2023-11-16 12:50:00,27.71,27.72,27.66,27.7,53317.0,27.1924,27.2022,27.1433,27.1826,53317.0
2023-11-16 12:55:00,27.7,27.74,27.68,27.73,93022.0,27.1826,27.2218,27.1629,27.212,93022.0
2023-11-16 13:00:00,27.73,27.76,27.69,27.69,120393.0,27.212,27.2414,27.1727,27.1727,120393.0
2023-11-16 13:05:00,27.69,27.69,27.64,27.64,57831.0,27.1727,27.1727,27.1237,27.1237,57831.0
2023-11-16 13:10:00,27.64,27.67,27.62,27.67,56448.0,27.1237,27.1531,27.104,27.1531,56448.0
2023-11-16 13:15:00,27.66,27.67,27.62,27.63,58511.0,27.1433,27.1531,27.104,27.1139,58511.0
2023-11-16 13:20:00,27.63,27.66,27.6,27.65,122795.0,27.1139,27.1433,27.0844,27.1335,122795.0
2023-11-16 13:25:00,27.66,27.71,27.65,27.67,90260.0,27.1433,27.1924,27.1335,27.1531,90260.0
2023-11-16 13:30:00,27.67,27.69,27.64,27.66,57364.0,27.1531,27.1727,27.1237,27.1433,57364.0
2023-11-16 13:35:00,27.66,27.68,27.65,27.66,90671.0,27.1433,27.1629,27.1335,27.1433,90671.0
2023-11-16 13:40:00,27.66,27.66,27.59,27.61,28598.0,27.1433,27.1433,27.0746,27.0942,28598.0
2023-11-16 13:45:00,27.6,27.61,27.55,27.56,66597.0,27.0844,27.0942,27.0354,27.0452,66597.0
2023-11-16 13:50:00,27.56,27.59,27.55,27.56,52699.0,27.0452,27.0746,27.0354,27.0452,52699.0
2023-11-16 13:55:00,27.57,27.6,27.55,27.58,77240.0,27.055,27.0844,27.0354,27.0648,77240.0
2023-11-16 14:00:00,27.59,27.65,27.58,27.62,120857.0,27.0746,27.1335,27.0648,27.104,120857.0
2023-11-16 14:05:00,27.62,27.62,27.58,27.59,69452.0,27.104,27.104,27.0648,27.0746,69452.0
2023-11-16 14:10:00,27.59,27.59,27.54,27.54,77123.0,27.0746,27.0746,27.0255,27.0255,77123.0
2023-11-16 14:15:00,27.55,27.56,27.53,27.55,127448.0,27.0354,27.0452,27.0157,27.0354,127448.0
2023-11-16 14:20:00,27.54,27.54,27.45,27.48,346365.0,27.0255,27.0255,26.9372,26.9667,346365.0
2023-11-16 14:25:00,27.47,27.5,27.44,27.48,189553.0,26.9568,26.9863,26.9274,26.9667,189553.0
2023-11-16 14:30:00,27.48,27.5,27.47,27.49,113116.0,26.9667,26.9863,26.9568,26.9765,113116.0
2023-11-16 14:35:00,27.49,27.5,27.46,27.46,137985.0,26.9765,26.9863,26.947,26.947,137985.0
2023-11-16 14:40:00,27.46,27.5,27.46,27.48,94692.0,26.947,26.9863,26.947,26.9667,94692.0
2023-11-16 14:45:00,27.48,27.5,27.46,27.49,113649.0,26.9667,26.9863,26.947,26.9765,113649.0
2023-11-16 14:50:00,27.49,27.51,27.44,27.45,291118.0,26.9765,26.9961,26.9274,26.9372,291118.0
2023-11-16 14:55:00,27.45,27.53,27.44,27.53,79051.0,26.9372,27.0157,26.9274,27.0157,79051.0
2023-11-16 15:00:00,27.53,27.53,27.44,27.45,80855.0,27.0157,27.0157,26.9274,26.9372,80855.0
2023-11-16 15:05:00,27.44,27.48,27.43,27.46,165049.0,26.9274,26.9667,26.9176,26.947,165049.0
2023-11-16 15:10:00,27.47,27.52,27.46,27.49,143389.0,26.9568,27.0059,26.947,26.9765,143389.0
2023-11-16 15:15:00,27.49,27.54,27.48,27.53,106897.0,26.9765,27.0255,26.9667,27.0157,106897.0
2023-11-16 15:20:00,27.53,27.55,27.5,27.53,231497.0,27.0157,27.0354,26.9863,27.0157,231497.0
2023-11-16 15:25:00,27.52,27.55,27.52,27.53,80609.0,27.0059,27.0354,27.0059,27.0157,80609.0
2023-11-16 15:30:00,27.53,27.53,27.46,27.52,130311.0,27.0157,27.0157,26.947,27.0059,130311.0
2023-11-16 15:35:00,27.52,27.52,27.46,27.48,189766.0,27.0059,27.0059,26.947,26.9667,189766.0
2023-11-16 15:40:00,27.48,27.5,27.44,27.46,200579.0,26.9667,26.9863,26.9274,26.947,200579.0
2023-11-16 15:45:00,27.46,27.48,27.41,27.45,264561.0,26.947,26.9667,26.898,26.9372,264561.0
2023-11-16 15:50:00,27.44,27.47,27.42,27.45,409831.0,26.9274,26.9568,26.9078,26.9372,409831.0
2023-11-16 15:55:00,27.44,27.51,27.43,27.48,1327781.0,26.9274,26.9961,26.9176,26.9667,1327781.0
2023-11-17 09:30:00,27.86,27.97,27.72,27.79,593595.0,27.3396,27.4475,27.2022,27.2709,593595.0
2023-11-17 09:35:00,27.8,27.81,27.7,27.71,155760.0,27.2807,27.2905,27.1826,27.1924,155760.0
2023-11-17 09:40:00,27.71,27.75,27.64,27.73,142304.0,27.1924,27.2316,27.1237,27.212,142304.0
2023-11-17 09:45:00,27.74,27.76,27.65,27.66,166361.0,27.2218,27.2414,27.1335,27.1433,166361.0
2023-11-17 09:50:00,27.67,27.67,27.53,27.59,98043.0,27.1531,27.1531,27.0157,27.0746,98043.0
2023-11-17 09:55:00,27.59,27.64,27.57,27.62,128325.0,27.0746,27.1237,27.055,27.104,128325.0
2023-11-17 10:00:00,27.62,27.62,27.56,27.57,132456.0,27.104,27.104,27.0452,27.055,132456.0
2023-11-17 10:05:00,27.57,27.62,27.53,27.58,112626.0,27.055,27.104,27.0157,27.0648,112626.0
2023-11-17 10:10:00,27.58,27.62,27.54,27.62,99649.0,27.0648,27.104,27.0255,27.104,99649.0
2023-11-17 10:15:00,27.63,27.65,27.61,27.64,96507.0,27.1139,27.1335,27.0942,27.1237,96507.0
2023-11-17 10:20:00,27.65,27.75,27.65,27.73,211334.0,27.1335,27.2316,27.1335,27.212,211334.0
2023-11-17 10:25:00,27.72,27.76,27.7,27.71,122429.0,27.2022,27.2414,27.1826,27.1924,122429.0
2023-11-17 10:30:00,27.71,27.72,27.66,27.69,96616.0,27.1924,27.2022,27.1433,27.1727,96616.0
2023-11-17 10:35:00,27.68,27.72,27.68,27.71,86112.0,27.1629,27.2022,27.1629,27.1924,86112.0
2023-11-17 10:40:00,27.71,27.76,27.68,27.72,167564.0,27.1924,27.2414,27.1629,27.2022,167564.0
2023-11-17 10:45:00,27.71,27.75,27.7,27.74,87167.0,27.1924,27.2316,27.1826,27.2218,87167.0
2023-11-17 10:50:00,27.74,27.82,27.73,27.8,151839.0,27.2218,27.3003,27.212,27.2807,151839.0
2023-11-17 10:55:00,27.81,27.81,27.75,27.77,137667.0,27.2905,27.2905,27.2316,27.2512,137667.0
2023-11-17 11:00:00,27.77,27.78,27.73,27.75,240902.0,27.2512,27.2611,27.212,27.2316,240902.0
2023-11-17 11:05:00,27.74,27.76,27.7,27.75,205060.0,27.2218,27.2414,27.1826,27.2316,205060.0
2023-11-17 11:10:00,27.75,27.84,27.73,27.78,434347.0,27.2316,27.3199,27.212,27.2611,434347.0
2023-11-17 11:15:00,27.78,27.79,27.73,27.75,176773.0,27.2611,27.2709,27.212,27.2316,176773.0
2023-11-17 11:20:00,27.76,27.84,27.75,27.81,300992.0,27.2414,27.3199,27.2316,27.2905,300992.0
2023-11-17 11:25:00,27.81,27.82,27.74,27.75,292346.0,27.2905,27.3003,27.2218,27.2316,292346.0
2023-11-17 11:30:00,27.76,27.79,27.75,27.78,73744.0,27.2414,27.2709,27.2316,27.2611,73744.0
2023-11-17 11:35:00,27.78,27.84,27.77,27.83,135069.0,27.2611,27.3199,27.2512,27.3101,135069.0
2023-11-17 11:40:00,27.83,27.83,27.81,27.82,48959.0,27.3101,27.3101,27.2905,27.3003,48959.0
2023-11-17 11:45:00,27.82,27.85,27.81,27.85,94808.0,27.3003,27.3297,27.2905,27.3297,94808.0
2023-11-17 11:50:00,27.84,27.85,27.78,27.78,78914.0,27.3199,27.3297,27.2611,27.2611,78914.0
2023-11-17 11:55:00,27.78,27.78,27.75,27.76,154286.0,27.2611,27.2611,27.2316,27.2414,154286.0
2023-11-17 12:00:00,27.76,27.79,27.74,27.76,61356.0,27.2414,27.2709,27.2218,27.2414,61356.0
2023-11-17 12:05:00,27.75,27.79,27.73,27.74,411247.0,27.2316,27.2709,27.212,27.2218,411247.0
2023-11-17 12:10:00,27.74,27.76,27.73,27.75,99564.0,27.2218,27.2414,27.212,27.2316,99564.0
2023-11-17 12:15:00,27.76,27.82,27.74,27.8,360463.0,27.2414,27.3003,27.2218,27.2807,360463.0
2023-11-17 12:20:00,27.79,27.8,27.74,27.75,114392.0,27.2709,27.2807,27.2218,27.2316,114392.0
2023-11-17 12:25:00,27.75,27.77,27.72,27.77,358720.0,27.2316,27.2512,27.2022,27.2512,358720.0
2023-11-17 12:30:00,27.77,27.8,27.74,27.78,92472.0,27.2512,27.2807,27.2218,27.2611,92472.0
2023-11-17 12:35:00,27.79,27.84,27.75,27.82,107419.0,27.2709,27.3199,27.2316,27.3003,107419.0
2023-11-17 12:40:00,27.81,27.84,27.79,27.8,88186.0,27.2905,27.3199,27.2709,27.2807,88186.0
2023-11-17 12:45:00,27.79,27.81,27.78,27.8,70361.0,27.2709,27.2905,27.2611,27.2807,70361.0
2023-11-17 12:50:00,27.8,27.83,27.8,27.8,99535.0,27.2807,27.3101,27.2807,27.2807,99535.0
2023-11-17 12:55:00,27.81,27.85,27.8,27.83,81685.0,27.2905,27.3297,27.2807,27.3101,81685.0
2023-11-17 13:00:00,27.84,27.86,27.81,27.83,103472.0,27.3199,27.3396,27.2905,27.3101,103472.0
2023-11-17 13:05:00,27.83,27.86,27.83,27.85,112888.0,27.3101,27.3396,27.3101,27.3297,112888.0
2023-11-17 13:10:00,27.85,27.85,27.82,27.85,58932.0,27.3297,27.3297,27.3003,27.3297,58932.0
2023-11-17 13:15:00,27.85,27.86,27.83,27.85,109579.0,27.3297,27.3396,27.3101,27.3297,109579.0
2023-11-17 13:20:00,27.85,27.89,27.82,27.83,248947.0,27.3297,27.369,27.3003,27.3101,248947.0
2023-11-17 13:25:00,27.83,27.87,27.8,27.87,97175.0,27.3101,27.3494,27.2807,27.3494,97175.0
2023-11-17 13:30:00,27.87,27.95,27.85,27.93,680663.0,27.3494,27.4279,27.3297,27.4083,680663.0
2023-11-17 13:35:00,27.92,27.93,27.88,27.89,103771.0,27.3984,27.4083,27.3592,27.369,103771.0
2023-11-17 13:40:00,27.89,27.96,27.89,27.93,166505.0,27.369,27.4377,27.369,27.4083,166505.0
2023-11-17 13:45:00,27.93,27.95,27.91,27.95,111228.0,27.4083,27.4279,27.3886,27.4279,111228.0
2023-11-17 13:50:00,27.95,27.97,27.93,27.96,92385.0,27.4279,27.4475,27.4083,27.4377,92385.0
2023-11-17 13:55:00,27.96,28.01,27.96,27.99,192060.0,27.4377,27.4868,27.4377,27.4671,192060.0
2023-11-17 14:00:00,28.0,28.0,27.96,27.96,119858.0,27.4769,27.4769,27.4377,27.4377,119858.0
2023-11-17 14:05:00,27.96,27.96,27.93,27.93,106361.0,27.4377,27.4377,27.4083,27.4083,106361.0
2023-11-17 14:10:00,27.94,27.94,27.89,27.89,137187.0,27.4181,27.4181,27.369,27.369,137187.0
2023-11-17 14:15:00,27.89,27.92,27.86,27.86,111649.0,27.369,27.3984,27.3396,27.3396,111649.0
2023-11-17 14:20:00,27.86,27.88,27.84,27.85,94697.0,27.3396,27.3592,27.3199,27.3297,94697.0
2023-11-17 14:25:00,27.86,27.87,27.83,27.85,251256.0,27.3396,27.3494,27.3101,27.3297,251256.0
2023-11-17 14:30:00,27.85,27.85,27.78,27.83,248307.0,27.3297,27.3297,27.2611,27.3101,248307.0
2023-11-17 14:35:00,27.82,27.86,27.82,27.83,131907.0,27.3003,27.3396,27.3003,27.3101,131907.0
2023-11-17 14:40:00,27.82,27.84,27.81,27.84,148526.0,27.3003,27.3199,27.2905,27.3199,148526.0
2023-11-17 14:45:00,27.83,27.85,27.83,27.85,73498.0,27.3101,27.3297,27.3101,27.3297,73498.0
2023-11-17 14:50:00,27.85,27.85,27.84,27.85,54346.0,27.3297,27.3297,27.3199,27.3297,54346.0
2023-11-17 14:55:00,27.84,27.88,27.84,27.88,263830.0,27.3199,27.3592,27.3199,27.3592,263830.0
2023-11-17 15:00:00,27.88,27.88,27.84,27.85,102772.0,27.3592,27.3592,27.3199,27.3297,102772.0
2023-11-17 15:05:00,27.86,27.91,27.85,27.89,142528.0,27.3396,27.3886,27.3297,27.369,142528.0
2023-11-17 15:10:00,27.89,27.89,27.84,27.86,176012.0,27.369,27.369,27.3199,27.3396,176012.0
2023-11-17 15:15:00,27.86,27.86,27.83,27.85,229445.0,27.3396,27.3396,27.3101,27.3297,229445.0
2023-11-17 15:20:00,27.85,27.9,27.83,27.86,187556.0,27.3297,27.3788,27.3101,27.3396,187556.0
2023-11-17 15:25:00,27.86,27.89,27.85,27.88,160691.0,27.3396,27.369,27.3297,27.3592,160691.0
2023-11-17 15:30:00,27.88,27.9,27.84,27.89,285148.0,27.3592,27.3788,27.3199,27.369,285148.0
2023-11-17 15:35:00,27.89,27.92,27.85,27.92,431237.0,27.369,27.3984,27.3297,27.3984,431237.0
2023-11-17 15:40:00,27.92,27.93,27.89,27.92,333249.0,27.3984,27.4083,27.369,27.3984,333249.0
2023-11-17 15:45:00,27.92,27.95,27.9,27.92,413626.0,27.3984,27.4279,27.3788,27.3984,413626.0
2023-11-17 15:50:00,27.93,27.97,27.91,27.96,556706.0,27.4083,27.4475,27.3886,27.4377,556706.0
2023-11-17 15:55:00,27.96,28.03,27.95,28.03,1366752.0,27.4377,27.5064,27.4279,27.5064,1366752.0
2023-11-20 09:30:00,28.22,28.38,28.14,28.32,1001233.0,27.6928,27.8498,27.6143,27.791,1001233.0
2023-11-20 09:35:00,28.32,28.47,28.27,28.46,520491.0,27.791,27.9382,27.7419,27.9284,520491.0
2023-11-20 09:40:00,28.47,28.63,28.41,28.6,336176.0,27.9382,28.0952,27.8793,28.0657,336176.0
2023-11-20 09:45:00,28.6,28.62,28.4,28.42,304580.0,28.0657,28.0854,27.8695,27.8891,304580.0
2023-11-20 09:50:00,28.42,28.42,28.27,28.35,285120.0,27.8891,27.8891,27.7419,27.8204,285120.0
2023-11-20 09:55:00,28.35,28.39,28.26,28.37,187832.0,27.8204,27.8597,27.7321,27.84,187832.0
2023-11-20 10:00:00,28.36,28.36,28.17,28.26,209823.0,27.8302,27.8302,27.6438,27.7321,209823.0
2023-11-20 10:05:00,28.25,28.28,28.16,28.19,188716.0,27.7223,27.7517,27.634,27.6634,188716.0
2023-11-20 10:10:00,28.19,28.29,28.18,28.28,144319.0,27.6634,27.7615,27.6536,27.7517,144319.0
2023-11-20 10:15:00,28.29,28.43,28.25,28.43,365383.0,27.7615,27.8989,27.7223,27.8989,365383.0
2023-11-20 10:20:00,28.43,28.44,28.33,28.35,138258.0,27.8989,27.9087,27.8008,27.8204,138258.0
2023-11-20 10:25:00,28.35,28.4,28.33,28.39,111743.0,27.8204,27.8695,27.8008,27.8597,111743.0
2023-11-20 10:30:00,28.4,28.4,28.33,28.39,139436.0,27.8695,27.8695,27.8008,27.8597,139436.0
2023-11-20 10:35:00,28.39,28.4,28.33,28.39,150877.0,27.8597,27.8695,27.8008,27.8597,150877.0
2023-11-20 10:40:00,28.39,28.48,28.38,28.48,147098.0,27.8597,27.948,27.8498,27.948,147098.0
2023-11-20 10:45:00,28.48,28.59,28.47,28.58,254109.0,27.948,28.0559,27.9382,28.0461,254109.0
2023-11-20 10:50:00,28.58,28.61,28.51,28.54,228042.0,28.0461,28.0756,27.9774,28.0069,228042.0
2023-11-20 10:55:00,28.54,28.59,28.53,28.59,103784.0,28.0069,28.0559,27.997,28.0559,103784.0
2023-11-20 11:00:00,28.59,28.61,28.55,28.61,137349.0,28.0559,28.0756,28.0167,28.0756,137349.0
2023-11-20 11:05:00,28.6,28.67,28.58,28.66,202540.0,28.0657,28.1344,28.0461,28.1246,202540.0
2023-11-20 11:10:00,28.66,28.72,28.64,28.72,138313.0,28.1246,28.1835,28.105,28.1835,138313.0
2023-11-20 11:15:00,28.72,28.75,28.7,28.71,196466.0,28.1835,28.2129,28.1639,28.1737,196466.0
2023-11-20 11:20:00,28.71,28.71,28.66,28.69,169969.0,28.1737,28.1737,28.1246,28.1541,169969.0
2023-11-20 11:25:00,28.69,28.69,28.55,28.56,330515.0,28.1541,28.1541,28.0167,28.0265,330515.0
2023-11-20 11:30:00,28.56,28.56,28.45,28.53,256924.0,28.0265,28.0265,27.9185,27.997,256924.0
2023-11-20 11:35:00,28.53,28.57,28.47,28.57,149144.0,27.997,28.0363,27.9382,28.0363,149144.0
2023-11-20 11:40:00,28.57,28.6,28.55,28.59,108789.0,28.0363,28.0657,28.0167,28.0559,108789.0
2023-11-20 11:45:00,28.58,28.67,28.57,28.66,74721.0,28.0461,28.1344,28.0363,28.1246,74721.0
2023-11-20 11:50:00,28.67,28.7,28.64,28.7,51165.0,28.1344,28.1639,28.105,28.1639,51165.0
2023-11-20 11:55:00,28.7,28.7,28.66,28.68,82435.0,28.1639,28.1639,28.1246,28.1442,82435.0
2023-11-20 12:00:00,28.68,28.7,28.66,28.68,69166.0,28.1442,28.1639,28.1246,28.1442,69166.0
2023-11-20 12:05:00,28.68,28.72,28.67,28.68,94392.0,28.1442,28.1835,28.1344,28.1442,94392.0
2023-11-20 12:10:00,28.68,28.7,28.66,28.67,109124.0,28.1442,28.1639,28.1246,28.1344,109124.0
2023-11-20 12:15:00,28.67,28.74,28.66,28.74,87327.0,28.1344,28.2031,28.1246,28.2031,87327.0
2023-11-20 12:20:00,28.74,28.74,28.69,28.71,164691.0,28.2031,28.2031,28.1541,28.1737,164691.0
2023-11-20 12:25:00,28.72,28.72,28.66,28.66,97439.0,28.1835,28.1835,28.1246,28.1246,97439.0
2023-11-20 12:30:00,28.67,28.68,28.6,28.61,59189.0,28.1344,28.1442,28.0657,28.0756,59189.0
2023-11-20 12:35:00,28.62,28.63,28.58,28.59,125264.0,28.0854,28.0952,28.0461,28.0559,125264.0
2023-11-20 12:40:00,28.59,28.59,28.51,28.52,97299.0,28.0559,28.0559,27.9774,27.9872,97299.0
2023-11-20 12:45:00,28.52,28.53,28.49,28.5,94448.0,27.9872,27.997,27.9578,27.9676,94448.0
2023-11-20 12:50:00,28.49,28.52,28.47,28.52,79390.0,27.9578,27.9872,27.9382,27.9872,79390.0
2023-11-20 12:55:00,28.52,28.54,28.48,28.5,178764.0,27.9872,28.0069,27.948,27.9676,178764.0
2023-11-20 13:00:00,28.5,28.61,28.48,28.6,266565.0,27.9676,28.0756,27.948,28.0657,266565.0
2023-11-20 13:05:00,28.6,28.61,28.54,28.55,95825.0,28.0657,28.0756,28.0069,28.0167,95825.0
2023-11-20 13:10:00,28.55,28.62,28.54,28.62,228963.0,28.0167,28.0854,28.0069,28.0854,228963.0
2023-11-20 13:15:00,28.62,28.65,28.58,28.63,147045.0,28.0854,28.1148,28.0461,28.0952,147045.0
2023-11-20 13:20:00,28.63,28.65,28.62,28.65,64784.0,28.0952,28.1148,28.0854,28.1148,64784.0
2023-11-20 13:25:00,28.65,28.66,28.63,28.64,89228.0,28.1148,28.1246,28.0952,28.105,89228.0
2023-11-20 13:30:00,28.64,28.69,28.63,28.69,212055.0,28.105,28.1541,28.0952,28.1541,212055.0
2023-11-20 13:35:00,28.69,28.72,28.66,28.7,125627.0,28.1541,28.1835,28.1246,28.1639,125627.0
2023-11-20 13:40:00,28.7,28.74,28.69,28.71,118483.0,28.1639,28.2031,28.1541,28.1737,118483.0
2023-11-20 13:45:00,28.71,28.74,28.7,28.71,83492.0,28.1737,28.2031,28.1639,28.1737,83492.0
2023-11-20 13:50:00,28.71,28.72,28.69,28.71,96814.0,28.1737,28.1835,28.1541,28.1737,96814.0
2023-11-20 13:55:00,28.71,28.72,28.68,28.7,111652.0,28.1737,28.1835,28.1442,28.1639,111652.0
2023-11-20 14:00:00,28.7,28.77,28.69,28.76,220517.0,28.1639,28.2326,28.1541,28.2228,220517.0
2023-11-20 14:05:00,28.76,28.76,28.68,28.71,133849.0,28.2228,28.2228,28.1442,28.1737,133849.0
2023-11-20 14:10:00,28.71,28.72,28.66,28.66,113963.0,28.1737,28.1835,28.1246,28.1246,113963.0
2023-11-20 14:15:00,28.67,28.68,28.58,28.61,110911.0,28.1344,28.1442,28.0461,28.0756,110911.0
2023-11-20 14:20:00,28.6,28.62,28.59,28.61,113212.0,28.0657,28.0854,28.0559,28.0756,113212.0
2023-11-20 14:25:00,28.61,28.64,28.59,28.61,90031.0,28.0756,28.105,28.0559,28.0756,90031.0
2023-11-20 14:30:00,28.62,28.63,28.59,28.62,62796.0,28.0854,28.0952,28.0559,28.0854,62796.0
2023-11-20 14:35:00,28.61,28.64,28.61,28.63,70192.0,28.0756,28.105,28.0756,28.0952,70192.0
2023-11-20 14:40:00,28.63,28.63,28.6,28.6,70382.0,28.0952,28.0952,28.0657,28.0657,70382.0
2023-11-20 14:45:00,28.61,28.63,28.6,28.6,90529.0,28.0756,28.0952,28.0657,28.0657,90529.0
2023-11-20 14:50:00,28.61,28.61,28.57,28.59,122786.0,28.0756,28.0756,28.0363,28.0559,122786.0
2023-11-20 14:55:00,28.59,28.59,28.56,28.57,146971.0,28.0559,28.0559,28.0265,28.0363,146971.0
2023-11-20 15:00:00,28.56,28.6,28.56,28.58,107136.0,28.0265,28.0657,28.0265,28.0461,107136.0
2023-11-20 15:05:00,28.58,28.6,28.55,28.6,120931.0,28.0461,28.0657,28.0167,28.0657,120931.0
2023-11-20 15:10:00,28.6,28.66,28.59,28.66,111642.0,28.0657,28.1246,28.0559,28.1246,111642.0
2023-11-20 15:15:00,28.66,28.7,28.64,28.69,116572.0,28.1246,28.1639,28.105,28.1541,116572.0
2023-11-20 15:20:00,28.69,28.7,28.65,28.68,115743.0,28.1541,28.1639,28.1148,28.1442,115743.0
2023-11-20 15:25:00,28.68,28.72,28.67,28.71,136805.0,28.1442,28.1835,28.1344,28.1737,136805.0
2023-11-20 15:30:00,28.72,28.72,28.67,28.68,158425.0,28.1835,28.1835,28.1344,28.1442,158425.0
2023-11-20 15:35:00,28.67,28.68,28.64,28.67,139540.0,28.1344,28.1442,28.105,28.1344,139540.0
2023-11-20 15:40:00,28.67,28.68,28.62,28.64,184730.0,28.1344,28.1442,28.0854,28.105,184730.0
2023-11-20 15:45:00,28.63,28.65,28.61,28.61,207413.0,28.0952,28.1148,28.0756,28.0756,207413.0
2023-11-20 15:50:00,28.61,28.61,28.52,28.53,374093.0,28.0756,28.0756,27.9872,27.997,374093.0
2023-11-20 15:55:00,28.53,28.54,28.5,28.52,842925.0,27.997,28.0069,27.9676,27.9872,842925.0
2023-11-21 09:30:00,28.25,28.57,28.22,28.32,569782.0,27.7223,28.0363,27.6928,27.791,569782.0
2023-11-21 09:35:00,28.31,28.37,28.24,28.25,222962.0,27.7812,27.84,27.7125,27.7223,222962.0
2023-11-21 09:40:00,28.26,28.38,28.21,28.26,166991.0,27.7321,27.8498,27.683,27.7321,166991.0
2023-11-21 09:45:00,28.26,28.27,28.11,28.14,164225.0,27.7321,27.7419,27.5849,27.6143,164225.0
2023-11-21 09:50:00,28.14,28.2,28.13,28.19,155806.0,27.6143,27.6732,27.6045,27.6634,155806.0
2023-11-21 09:55:00,28.19,28.21,28.03,28.05,240919.0,27.6634,27.683,27.5064,27.526,240919.0
2023-11-21 10:00:00,28.05,28.19,28.05,28.13,316962.0,27.526,27.6634,27.526,27.6045,316962.0
2023-11-21 10:05:00,28.13,28.16,28.09,28.14,147112.0,27.6045,27.634,27.5653,27.6143,147112.0
2023-11-21 10:10:00,28.13,28.14,28.05,28.08,118284.0,27.6045,27.6143,27.526,27.5555,118284.0
2023-11-21 10:15:00,28.07,28.08,28.02,28.03,172086.0,27.5456,27.5555,27.4966,27.5064,172086.0
2023-11-21 10:20:00,28.03,28.04,27.88,27.89,252913.0,27.5064,27.5162,27.3592,27.369,252913.0
2023-11-21 10:25:00,27.89,27.94,27.86,27.87,145977.0,27.369,27.4181,27.3396,27.3494,145977.0
2023-11-21 10:30:00,27.87,27.91,27.78,27.8,346387.0,27.3494,27.3886,27.2611,27.2807,346387.0
2023-11-21 10:35:00,27.8,27.87,27.79,27.82,343157.0,27.2807,27.3494,27.2709,27.3003,343157.0
2023-11-21 10:40:00,27.82,27.82,27.76,27.77,292299.0,27.3003,27.3003,27.2414,27.2512,292299.0
2023-11-21 10:45:00,27.76,27.8,27.74,27.75,345636.0,27.2414,27.2807,27.2218,27.2316,345636.0
2023-11-21 10:50:00,27.76,27.76,27.7,27.75,185704.0,27.2414,27.2414,27.1826,27.2316,185704.0
2023-11-21 10:55:00,27.74,27.77,27.7,27.76,197237.0,27.2218,27.2512,27.1826,27.2414,197237.0
2023-11-21 11:00:00,27.76,27.78,27.74,27.76,121060.0,27.2414,27.2611,27.2218,27.2414,121060.0
2023-11-21 11:05:00,27.76,27.82,27.72,27.81,146678.0,27.2414,27.3003,27.2022,27.2905,146678.0
2023-11-21 11:10:00,27.81,27.81,27.72,27.77,129974.0,27.2905,27.2905,27.2022,27.2512,129974.0
2023-11-21 11:15:00,27.76,27.8,27.73,27.75,110630.0,27.2414,27.2807,27.212,27.2316,110630.0
2023-11-21 11:20:00,27.75,27.82,27.74,27.82,157099.0,27.2316,27.3003,27.2218,27.3003,157099.0
2023-11-21 11:25:00,27.82,27.91,27.79,27.9,277712.0,27.3003,27.3886,27.2709,27.3788,277712.0
2023-11-21 11:30:00,27.9,27.97,27.9,27.92,172243.0,27.3788,27.4475,27.3788,27.3984,172243.0
2023-11-21 11:35:00,27.92,27.94,27.86,27.87,140918.0,27.3984,27.4181,27.3396,27.3494,140918.0
2023-11-21 11:40:00,27.88,27.91,27.81,27.88,257225.0,27.3592,27.3886,27.2905,27.3592,257225.0
2023-11-21 11:45:00,27.89,27.89,27.85,27.87,46166.0,27.369,27.369,27.3297,27.3494,46166.0
2023-11-21 11:50:00,27.88,27.88,27.85,27.85,41136.0,27.3592,27.3592,27.3297,27.3297,41136.0
2023-11-21 11:55:00,27.85,27.87,27.84,27.85,79988.0,27.3297,27.3494,27.3199,27.3297,79988.0
2023-11-21 12:00:00,27.85,27.87,27.83,27.84,71208.0,27.3297,27.3494,27.3101,27.3199,71208.0
2023-11-21 12:05:00,27.84,27.87,27.83,27.86,87026.0,27.3199,27.3494,27.3101,27.3396,87026.0
2023-11-21 12:10:00,27.86,27.89,27.85,27.89,85785.0,27.3396,27.369,27.3297,27.369,85785.0
2023-11-21 12:15:00,27.89,27.89,27.82,27.87,66107.0,27.369,27.369,27.3003,27.3494,66107.0
2023-11-21 12:20:00,27.87,27.87,27.83,27.87,70891.0,27.3494,27.3494,27.3101,27.3494,70891.0
2023-11-21 12:25:00,27.87,27.88,27.85,27.87,48929.0,27.3494,27.3592,27.3297,27.3494,48929.0
2023-11-21 12:30:00,27.87,27.9,27.86,27.88,55481.0,27.3494,27.3788,27.3396,27.3592,55481.0
2023-11-21 12:35:00,27.88,27.89,27.86,27.89,55606.0,27.3592,27.369,27.3396,27.369,55606.0
2023-11-21 12:40:00,27.88,27.9,27.86,27.89,104258.0,27.3592,27.3788,27.3396,27.369,104258.0
2023-11-21 12:45:00,27.89,27.89,27.86,27.89,61512.0,27.369,27.369,27.3396,27.369,61512.0
2023-11-21 12:50:00,27.89,27.9,27.86,27.88,70783.0,27.369,27.3788,27.3396,27.3592,70783.0
2023-11-21 12:55:00,27.87,27.88,27.85,27.87,90591.0,27.3494,27.3592,27.3297,27.3494,90591.0
2023-11-21 13:00:00,27.87,27.88,27.82,27.83,143371.0,27.3494,27.3592,27.3003,27.3101,143371.0
2023-11-21 13:05:00,27.83,27.84,27.8,27.83,106231.0,27.3101,27.3199,27.2807,27.3101,106231.0
2023-11-21 13:10:00,27.83,27.83,27.75,27.76,92378.0,27.3101,27.3101,27.2316,27.2414,92378.0
2023-11-21 13:15:00,27.76,27.8,27.76,27.8,63890.0,27.2414,27.2807,27.2414,27.2807,63890.0
2023-11-21 13:20:00,27.8,27.8,27.77,27.79,59046.0,27.2807,27.2807,27.2512,27.2709,59046.0
2023-11-21 13:25:00,27.78,27.83,27.78,27.82,76920.0,27.2611,27.3101,27.2611,27.3003,76920.0
2023-11-21 13:30:00,27.83,27.87,27.81,27.87,52911.0,27.3101,27.3494,27.2905,27.3494,52911.0
2023-11-21 13:35:00,27.87,27.88,27.86,27.87,40765.0,27.3494,27.3592,27.3396,27.3494,40765.0
2023-11-21 13:40:00,27.88,27.91,27.84,27.85,160558.0,27.3592,27.3886,27.3199,27.3297,160558.0
2023-11-21 13:45:00,27.85,27.87,27.82,27.84,108847.0,27.3297,27.3494,27.3003,27.3199,108847.0
2023-11-21 13:50:00,27.85,27.85,27.82,27.83,61960.0,27.3297,27.3297,27.3003,27.3101,61960.0
2023-11-21 13:55:00,27.83,27.83,27.78,27.79,92973.0,27.3101,27.3101,27.2611,27.2709,92973.0
2023-11-21 14:00:00,27.78,27.81,27.75,27.79,151343.0,27.2611,27.2905,27.2316,27.2709,151343.0
2023-11-21 14:05:00,27.79,27.79,27.72,27.73,118297.0,27.2709,27.2709,27.2022,27.212,118297.0
2023-11-21 14:10:00,27.73,27.76,27.7,27.75,141432.0,27.212,27.2414,27.1826,27.2316,141432.0
2023-11-21 14:15:00,27.75,27.78,27.73,27.74,105674.0,27.2316,27.2611,27.212,27.2218,105674.0
2023-11-21 14:20:00,27.74,27.76,27.71,27.75,123035.0,27.2218,27.2414,27.1924,27.2316,123035.0
2023-11-21 14:25:00,27.75,27.79,27.74,27.79,98584.0,27.2316,27.2709,27.2218,27.2709,98584.0
2023-11-21 14:30:00,27.79,27.82,27.78,27.79,99554.0,27.2709,27.3003,27.2611,27.2709,99554.0
2023-11-21 14:35:00,27.79,27.8,27.75,27.77,69859.0,27.2709,27.2807,27.2316,27.2512,69859.0
2023-11-21 14:40:00,27.77,27.79,27.75,27.79,66442.0,27.2512,27.2709,27.2316,27.2709,66442.0
2023-11-21 14:45:00,27.79,27.82,27.77,27.78,120085.0,27.2709,27.3003,27.2512,27.2611,120085.0
2023-11-21 14:50:00,27.79,27.8,27.75,27.77,68849.0,27.2709,27.2807,27.2316,27.2512,68849.0
2023-11-21 14:55:00,27.77,27.8,27.76,27.8,66542.0,27.2512,27.2807,27.2414,27.2807,66542.0
2023-11-21 15:00:00,27.8,27.86,27.8,27.86,165279.0,27.2807,27.3396,27.2807,27.3396,165279.0
2023-11-21 15:05:00,27.86,27.87,27.84,27.86,80489.0,27.3396,27.3494,27.3199,27.3396,80489.0
2023-11-21 15:10:00,27.86,27.87,27.82,27.84,119009.0,27.3396,27.3494,27.3003,27.3199,119009.0
2023-11-21 15:15:00,27.84,27.85,27.81,27.82,79456.0,27.3199,27.3297,27.2905,27.3003,79456.0
2023-11-21 15:20:00,27.82,27.86,27.81,27.86,120311.0,27.3003,27.3396,27.2905,27.3396,120311.0
2023-11-21 15:25:00,27.86,27.9,27.85,27.9,167638.0,27.3396,27.3788,27.3297,27.3788,167638.0
2023-11-21 15:30:00,27.9,27.92,27.82,27.84,290569.0,27.3788,27.3984,27.3003,27.3199,290569.0
2023-11-21 15:35:00,27.84,27.87,27.82,27.84,263960.0,27.3199,27.3494,27.3003,27.3199,263960.0
2023-11-21 15:40:00,27.84,27.88,27.82,27.84,332789.0,27.3199,27.3592,27.3003,27.3199,332789.0
2023-11-21 15:45:00,27.83,27.88,27.83,27.86,267089.0,27.3101,27.3592,27.3101,27.3396,267089.0
2023-11-21 15:50:00,27.86,27.94,27.85,27.92,586467.0,27.3396,27.4181,27.3297,27.3984,586467.0
2023-11-21 15:55:00,27.92,27.92,27.87,27.91,1151159.0,27.3984,27.3984,27.3494,27.3886,1151159.0
2023-11-22 09:30:00,28.06,28.23,28.0,28.0,279935.0,27.5358,27.7027,27.4769,27.4769,279935.0
2023-11-22 09:35:00,27.99,28.18,27.91,28.14,147401.0,27.4671,27.6536,27.3886,27.6143,147401.0
2023-11-22 09:40:00,28.14,28.16,28.07,28.14,96442.0,27.6143,27.634,27.5456,27.6143,96442.0
2023-11-22 09:45:00,28.14,28.18,28.06,28.12,149258.0,27.6143,27.6536,27.5358,27.5947,149258.0
2023-11-22 09:50:00,28.11,28.15,27.98,28.0,191762.0,27.5849,27.6241,27.4573,27.4769,191762.0
2023-11-22 09:55:00,28.0,28.05,27.96,27.99,112723.0,27.4769,27.526,27.4377,27.4671,112723.0
2023-11-22 10:00:00,28.0,28.02,27.91,27.96,172744.0,27.4769,27.4966,27.3886,27.4377,172744.0
2023-11-22 10:05:00,27.96,27.97,27.85,27.86,126163.0,27.4377,27.4475,27.3297,27.3396,126163.0
2023-11-22 10:10:00,27.86,27.95,27.83,27.95,168738.0,27.3396,27.4279,27.3101,27.4279,168738.0
2023-11-22 10:15:00,27.94,27.99,27.9,27.94,120433.0,27.4181,27.4671,27.3788,27.4181,120433.0
2023-11-22 10:20:00,27.94,28.08,27.91,28.05,157001.0,27.4181,27.5555,27.3886,27.526,157001.0
2023-11-22 10:25:00,28.05,28.08,28.03,28.08,124244.0,27.526,27.5555,27.5064,27.5555,124244.0
2023-11-22 10:30:00,28.07,28.12,28.07,28.1,165130.0,27.5456,27.5947,27.5456,27.5751,165130.0
2023-11-22 10:35:00,28.1,28.21,28.09,28.19,220231.0,27.5751,27.683,27.5653,27.6634,220231.0
2023-11-22 10:40:00,28.19,28.3,28.18,28.25,282552.0,27.6634,27.7713,27.6536,27.7223,282552.0
2023-11-22 10:45:00,28.25,28.3,28.23,28.28,152325.0,27.7223,27.7713,27.7027,27.7517,152325.0
2023-11-22 10:50:00,28.27,28.34,28.15,28.16,239322.0,27.7419,27.8106,27.6241,27.634,239322.0
2023-11-22 10:55:00,28.16,28.19,28.12,28.19,96801.0,27.634,27.6634,27.5947,27.6634,96801.0
2023-11-22 11:00:00,28.19,28.24,28.16,28.21,161785.0,27.6634,27.7125,27.634,27.683,161785.0
2023-11-22 11:05:00,28.21,28.22,28.16,28.21,98793.0,27.683,27.6928,27.634,27.683,98793.0
2023-11-22 11:10:00,28.21,28.26,28.21,28.22,67138.0,27.683,27.7321,27.683,27.6928,67138.0
2023-11-22 11:15:00,28.22,28.24,28.16,28.17,97301.0,27.6928,27.7125,27.634,27.6438,97301.0
2023-11-22 11:20:00,28.17,28.17,28.1,28.11,107395.0,27.6438,27.6438,27.5751,27.5849,107395.0
2023-11-22 11:25:00,28.1,28.12,28.05,28.08,72913.0,27.5751,27.5947,27.526,27.5555,72913.0
2023-11-22 11:30:00,28.08,28.17,28.07,28.15,140424.0,27.5555,27.6438,27.5456,27.6241,140424.0
2023-11-22 11:35:00,28.15,28.16,28.11,28.14,66449.0,27.6241,27.634,27.5849,27.6143,66449.0
2023-11-22 11:40:00,28.14,28.21,28.13,28.21,90996.0,27.6143,27.683,27.6045,27.683,90996.0
2023-11-22 11:45:00,28.21,28.24,28.2,28.22,69108.0,27.683,27.7125,27.6732,27.6928,69108.0
2023-11-22 11:50:00,28.22,28.28,28.21,28.27,114439.0,27.6928,27.7517,27.683,27.7419,114439.0
2023-11-22 11:55:00,28.27,28.33,28.25,28.33,65054.0,27.7419,27.8008,27.7223,27.8008,65054.0
2023-11-22 12:00:00,28.33,28.35,28.3,28.33,159977.0,27.8008,27.8204,27.7713,27.8008,159977.0
2023-11-22 12:05:00,28.33,28.34,28.3,28.32,55961.0,27.8008,27.8106,27.7713,27.791,55961.0
2023-11-22 12:10:00,28.33,28.35,28.27,28.28,130147.0,27.8008,27.8204,27.7419,27.7517,130147.0
2023-11-22 12:15:00,28.28,28.3,28.25,28.27,120614.0,27.7517,27.7713,27.7223,27.7419,120614.0
2023-11-22 12:20:00,28.27,28.28,28.2,28.21,155486.0,27.7419,27.7517,27.6732,27.683,155486.0
2023-11-22 12:25:00,28.21,28.21,28.15,28.17,61804.0,27.683,27.683,27.6241,27.6438,61804.0
2023-11-22 12:30:00,28.17,28.17,28.1,28.16,91458.0,27.6438,27.6438,27.5751,27.634,91458.0
2023-11-22 12:35:00,28.16,28.19,28.15,28.18,33910.0,27.634,27.6634,27.6241,27.6536,33910.0
2023-11-22 12:40:00,28.18,28.2,28.15,28.19,65223.0,27.6536,27.6732,27.6241,27.6634,65223.0
2023-11-22 12:45:00,28.19,28.19,28.14,28.16,81275.0,27.6634,27.6634,27.6143,27.634,81275.0
2023-11-22 12:50:00,28.16,28.17,28.12,28.14,27890.0,27.634,27.6438,27.5947,27.6143,27890.0
2023-11-22 12:55:00,28.14,28.17,28.13,28.16,21532.0,27.6143,27.6438,27.6045,27.634,21532.0
2023-11-22 13:00:00,28.15,28.17,28.15,28.16,33807.0,27.6241,27.6438,27.6241,27.634,33807.0
2023-11-22 13:05:00,28.15,28.17,28.15,28.16,13144.0,27.6241,27.6438,27.6241,27.634,13144.0
2023-11-22 13:10:00,28.16,28.17,28.09,28.11,85953.0,27.634,27.6438,27.5653,27.5849,85953.0
2023-11-22 13:15:00,28.11,28.11,28.03,28.04,83565.0,27.5849,27.5849,27.5064,27.5162,83565.0
2023-11-22 13:20:00,28.04,28.09,28.04,28.08,37008.0,27.5162,27.5653,27.5162,27.5555,37008.0
2023-11-22 13:25:00,28.08,28.08,28.06,28.07,21055.0,27.5555,27.5555,27.5358,27.5456,21055.0
2023-11-22 13:30:00,28.08,28.08,28.04,28.08,68890.0,27.5555,27.5555,27.5162,27.5555,68890.0
2023-11-22 13:35:00,28.08,28.1,28.07,28.07,24934.0,27.5555,27.5751,27.5456,27.5456,24934.0
2023-11-22 13:40:00,28.08,28.11,28.06,28.06,26593.0,27.5555,27.5849,27.5358,27.5358,26593.0
2023-11-22 13:45:00,28.07,28.09,28.06,28.08,27898.0,27.5456,27.5653,27.5358,27.5555,27898.0
2023-11-22 13:50:00,28.08,28.09,28.06,28.07,23505.0,27.5555,27.5653,27.5358,27.5456,23505.0
2023-11-22 13:55:00,28.07,28.07,28.01,28.03,78842.0,27.5456,27.5456,27.4868,27.5064,78842.0
2023-11-22 14:00:00,28.03,28.08,28.02,28.05,29160.0,27.5064,27.5555,27.4966,27.526,29160.0
2023-11-22 14:05:00,28.04,28.08,28.04,28.05,54921.0,27.5162,27.5555,27.5162,27.526,54921.0
2023-11-22 14:10:00,28.05,28.06,28.0,28.01,74469.0,27.526,27.5358,27.4769,27.4868,74469.0
2023-11-22 14:15:00,28.02,28.05,28.01,28.04,74068.0,27.4966,27.526,27.4868,27.5162,74068.0
2023-11-22 14:20:00,28.04,28.05,28.01,28.02,35517.0,27.5162,27.526,27.4868,27.4966,35517.0
2023-11-22 14:25:00,28.02,28.05,28.02,28.04,33988.0,27.4966,27.526,27.4966,27.5162,33988.0
2023-11-22 14:30:00,28.04,28.05,28.0,28.01,74728.0,27.5162,27.526,27.4769,27.4868,74728.0
2023-11-22 14:35:00,28.01,28.04,27.95,27.95,144432.0,27.4868,27.5162,27.4279,27.4279,144432.0
2023-11-22 14:40:00,27.95,27.98,27.93,27.97,80717.0,27.4279,27.4573,27.4083,27.4475,80717.0
2023-11-22 14:45:00,27.98,27.99,27.96,27.98,50972.0,27.4573,27.4671,27.4377,27.4573,50972.0
2023-11-22 14:50:00,27.98,28.02,27.97,28.01,39739.0,27.4573,27.4966,27.4475,27.4868,39739.0
2023-11-22 14:55:00,28.02,28.06,28.01,28.03,80059.0,27.4966,27.5358,27.4868,27.5064,80059.0
2023-11-22 15:00:00,28.04,28.05,28.03,28.05,61764.0,27.5162,27.526,27.5064,27.526,61764.0
2023-11-22 15:05:00,28.05,28.06,28.01,28.01,67427.0,27.526,27.5358,27.4868,27.4868,67427.0
2023-11-22 15:10:00,28.02,28.03,28.0,28.01,37499.0,27.4966,27.5064,27.4769,27.4868,37499.0
2023-11-22 15:15:00,28.02,28.05,28.02,28.03,63784.0,27.4966,27.526,27.4966,27.5064,63784.0
2023-11-22 15:20:00,28.03,28.05,28.01,28.05,62391.0,27.5064,27.526,27.4868,27.526,62391.0
2023-11-22 15:25:00,28.05,28.08,28.03,28.08,48157.0,27.526,27.5555,27.5064,27.5555,48157.0
2023-11-22 15:30:00,28.08,28.09,28.06,28.06,84103.0,27.5555,27.5653,27.5358,27.5358,84103.0
2023-11-22 15:35:00,28.07,28.07,28.03,28.05,105621.0,27.5456,27.5456,27.5064,27.526,105621.0
2023-11-22 15:40:00,28.05,28.08,28.05,28.05,104987.0,27.526,27.5555,27.526,27.526,104987.0
2023-11-22 15:45:00,28.05,28.1,28.04,28.06,259440.0,27.526,27.5751,27.5162,27.5358,259440.0
2023-11-22 15:50:00,28.07,28.08,28.05,28.06,294572.0,27.5456,27.5555,27.526,27.5358,294572.0
2023-11-22 15:55:00,28.06,28.1,28.06,28.09,378238.0,27.5358,27.5751,27.5358,27.5653,378238.0
2023-11-24 09:30:00,28.17,28.37,28.17,28.17,304009.0,27.6438,27.84,27.6438,27.6438,304009.0
2023-11-24 09:35:00,28.16,28.28,28.12,28.26,140735.0,27.634,27.7517,27.5947,27.7321,140735.0
2023-11-24 09:40:00,28.25,28.37,28.25,28.35,96597.0,27.7223,27.84,27.7223,27.8204,96597.0
2023-11-24 09:45:00,28.36,28.41,28.29,28.3,121963.0,27.8302,27.8793,27.7615,27.7713,121963.0
2023-11-24 09:50:00,28.3,28.4,28.29,28.3,173145.0,27.7713,27.8695,27.7615,27.7713,173145.0
2023-11-24 09:55:00,28.3,28.36,28.26,28.34,159078.0,27.7713,27.8302,27.7321,27.8106,159078.0
2023-11-24 10:00:00,28.34,28.45,28.28,28.44,405868.0,27.8106,27.9185,27.7517,27.9087,405868.0
2023-11-24 10:05:00,28.44,28.45,28.35,28.37,143630.0,27.9087,27.9185,27.8204,27.84,143630.0
2023-11-24 10:10:00,28.37,28.41,28.33,28.39,77126.0,27.84,27.8793,27.8008,27.8597,77126.0
2023-11-24 10:15:00,28.4,28.46,28.39,28.43,121869.0,27.8695,27.9284,27.8597,27.8989,121869.0
2023-11-24 10:20:00,28.43,28.47,28.39,28.41,129738.0,27.8989,27.9382,27.8597,27.8793,129738.0
2023-11-24 10:25:00,28.41,28.44,28.38,28.43,86294.0,27.8793,27.9087,27.8498,27.8989,86294.0
2023-11-24 10:30:00,28.43,28.46,28.42,28.45,117892.0,27.8989,27.9284,27.8891,27.9185,117892.0
2023-11-24 10:35:00,28.45,28.5,28.44,28.46,228458.0,27.9185,27.9676,27.9087,27.9284,228458.0
2023-11-24 10:40:00,28.46,28.5,28.45,28.49,148928.0,27.9284,27.9676,27.9185,27.9578,148928.0
2023-11-24 10:45:00,28.49,28.51,28.44,28.45,159811.0,27.9578,27.9774,27.9087,27.9185,159811.0
2023-11-24 10:50:00,28.45,28.46,28.35,28.36,135262.0,27.9185,27.9284,27.8204,27.8302,135262.0
2023-11-24 10:55:00,28.35,28.4,28.34,28.39,108651.0,27.8204,27.8695,27.8106,27.8597,108651.0
2023-11-24 11:00:00,28.38,28.4,28.34,28.38,93405.0,27.8498,27.8695,27.8106,27.8498,93405.0
2023-11-24 11:05:00,28.38,28.41,28.37,28.38,50772.0,27.8498,27.8793,27.84,27.8498,50772.0
2023-11-24 11:10:00,28.38,28.39,28.34,28.36,142574.0,27.8498,27.8597,27.8106,27.8302,142574.0
2023-11-24 11:15:00,28.36,28.37,28.33,28.35,60506.0,27.8302,27.84,27.8008,27.8204,60506.0
2023-11-24 11:20:00,28.36,28.37,28.27,28.28,49514.0,27.8302,27.84,27.7419,27.7517,49514.0
2023-11-24 11:25:00,28.28,28.28,28.21,28.23,123833.0,27.7517,27.7517,27.683,27.7027,123833.0
2023-11-24 11:30:00,28.23,28.28,28.22,28.23,172054.0,27.7027,27.7517,27.6928,27.7027,172054.0
2023-11-24 11:35:00,28.22,28.25,28.19,28.21,115294.0,27.6928,27.7223,27.6634,27.683,115294.0
2023-11-24 11:40:00,28.21,28.22,28.14,28.14,92401.0,27.683,27.6928,27.6143,27.6143,92401.0
2023-11-24 11:45:00,28.14,28.2,28.13,28.18,157341.0,27.6143,27.6732,27.6045,27.6536,157341.0
2023-11-24 11:50:00,28.18,28.2,28.16,28.18,55843.0,27.6536,27.6732,27.634,27.6536,55843.0
2023-11-24 11:55:00,28.18,28.2,28.17,28.19,91943.0,27.6536,27.6732,27.6438,27.6634,91943.0
2023-11-24 12:00:00,28.19,28.2,28.16,28.19,71136.0,27.6634,27.6732,27.634,27.6634,71136.0
2023-11-24 12:05:00,28.18,28.2,28.16,28.19,49780.0,27.6536,27.6732,27.634,27.6634,49780.0
2023-11-24 12:10:00,28.19,28.19,28.16,28.17,44978.0,27.6634,27.6634,27.634,27.6438,44978.0
2023-11-24 12:15:00,28.17,28.19,28.16,28.18,48814.0,27.6438,27.6634,27.634,27.6536,48814.0
2023-11-24 12:20:00,28.17,28.19,28.16,28.17,48908.0,27.6438,27.6634,27.634,27.6438,48908.0
2023-11-24 12:25:00,28.18,28.18,28.15,28.16,85476.0,27.6536,27.6536,27.6241,27.634,85476.0
2023-11-24 12:30:00,28.15,28.19,28.15,28.19,82854.0,27.6241,27.6634,27.6241,27.6634,82854.0
2023-11-24 12:35:00,28.19,28.2,28.16,28.18,52192.0,27.6634,27.6732,27.634,27.6536,52192.0
2023-11-24 12:40:00,28.18,28.18,28.15,28.16,135116.0,27.6536,27.6536,27.6241,27.634,135116.0
2023-11-24 12:45:00,28.16,28.18,28.14,28.16,146605.0,27.634,27.6536,27.6143,27.634,146605.0
2023-11-24 12:50:00,28.16,28.18,28.12,28.13,166708.0,27.634,27.6536,27.5947,27.6045,166708.0
2023-11-24 12:55:00,28.12,28.18,28.12,28.17,240060.0,27.5947,27.6536,27.5947,27.6438,240060.0
2023-11-27 09:30:00,28.02,28.11,27.95,28.05,426392.0,27.4966,27.5849,27.4279,27.526,426392.0
2023-11-27 09:35:00,28.05,28.05,27.94,27.96,310911.0,27.526,27.526,27.4181,27.4377,310911.0
2023-11-27 09:40:00,27.97,28.04,27.93,28.03,196205.0,27.4475,27.5162,27.4083,27.5064,196205.0
2023-11-27 09:45:00,28.04,28.27,28.04,28.27,414772.0,27.5162,27.7419,27.5162,27.7419,414772.0
2023-11-27 09:50:00,28.27,28.32,28.12,28.18,250691.0,27.7419,27.791,27.5947,27.6536,250691.0
2023-11-27 09:55:00,28.18,28.3,28.17,28.19,210971.0,27.6536,27.7713,27.6438,27.6634,210971.0
2023-11-27 10:00:00,28.19,28.26,28.17,28.26,306913.0,27.6634,27.7321,27.6438,27.7321,306913.0
2023-11-27 10:05:00,28.27,28.39,28.21,28.37,376755.0,27.7419,27.8597,27.683,27.84,376755.0
2023-11-27 10:10:00,28.38,28.44,28.28,28.44,437344.0,27.8498,27.9087,27.7517,27.9087,437344.0
2023-11-27 10:15:00,28.45,28.47,28.37,28.4,205246.0,27.9185,27.9382,27.84,27.8695,205246.0
2023-11-27 10:20:00,28.39,28.45,28.31,28.33,167607.0,27.8597,27.9185,27.7812,27.8008,167607.0
2023-11-27 10:25:00,28.33,28.39,28.33,28.39,116428.0,27.8008,27.8597,27.8008,27.8597,116428.0
2023-11-27 10:30:00,28.39,28.4,28.33,28.36,209789.0,27.8597,27.8695,27.8008,27.8302,209789.0
2023-11-27 10:35:00,28.35,28.42,28.33,28.39,252325.0,27.8204,27.8891,27.8008,27.8597,252325.0
2023-11-27 10:40:00,28.39,28.47,28.38,28.45,103925.0,27.8597,27.9382,27.8498,27.9185,103925.0
2023-11-27 10:45:00,28.45,28.46,28.4,28.45,118015.0,27.9185,27.9284,27.8695,27.9185,118015.0
2023-11-27 10:50:00,28.45,28.51,28.42,28.43,439783.0,27.9185,27.9774,27.8891,27.8989,439783.0
2023-11-27 10:55:00,28.43,28.44,28.33,28.34,151369.0,27.8989,27.9087,27.8008,27.8106,151369.0
2023-11-27 11:00:00,28.34,28.34,28.27,28.28,137549.0,27.8106,27.8106,27.7419,27.7517,137549.0
2023-11-27 11:05:00,28.28,28.31,28.26,28.26,101862.0,27.7517,27.7812,27.7321,27.7321,101862.0
2023-11-27 11:10:00,28.27,28.29,28.24,28.29,164370.0,27.7419,27.7615,27.7125,27.7615,164370.0
2023-11-27 11:15:00,28.29,28.34,28.26,28.34,125724.0,27.7615,27.8106,27.7321,27.8106,125724.0
2023-11-27 11:20:00,28.34,28.37,28.32,28.32,140044.0,27.8106,27.84,27.791,27.791,140044.0
2023-11-27 11:25:00,28.33,28.36,28.31,28.36,94440.0,27.8008,27.8302,27.7812,27.8302,94440.0
2023-11-27 11:30:00,28.36,28.37,28.32,28.34,116122.0,27.8302,27.84,27.791,27.8106,116122.0
2023-11-27 11:35:00,28.34,28.4,28.33,28.36,127981.0,27.8106,27.8695,27.8008,27.8302,127981.0
2023-11-27 11:40:00,28.36,28.4,28.32,28.35,170062.0,27.8302,27.8695,27.791,27.8204,170062.0
2023-11-27 11:45:00,28.35,28.35,28.26,28.28,161290.0,27.8204,27.8204,27.7321,27.7517,161290.0
2023-11-27 11:50:00,28.28,28.29,28.26,28.29,93770.0,27.7517,27.7615,27.7321,27.7615,93770.0
2023-11-27 11:55:00,28.28,28.31,28.2,28.21,275515.0,27.7517,27.7812,27.6732,27.683,275515.0
2023-11-27 12:00:00,28.21,28.22,28.17,28.18,115631.0,27.683,27.6928,27.6438,27.6536,115631.0
2023-11-27 12:05:00,28.18,28.19,28.15,28.19,158714.0,27.6536,27.6634,27.6241,27.6634,158714.0
2023-11-27 12:10:00,28.19,28.23,28.14,28.19,108832.0,27.6634,27.7027,27.6143,27.6634,108832.0
2023-11-27 12:15:00,28.19,28.19,28.15,28.16,130929.0,27.6634,27.6634,27.6241,27.634,130929.0
2023-11-27 12:20:00,28.16,28.2,28.15,28.2,103603.0,27.634,27.6732,27.6241,27.6732,103603.0
2023-11-27 12:25:00,28.19,28.24,28.16,28.23,111373.0,27.6634,27.7125,27.634,27.7027,111373.0
2023-11-27 12:30:00,28.23,28.25,28.22,28.24,63315.0,27.7027,27.7223,27.6928,27.7125,63315.0
2023-11-27 12:35:00,28.25,28.27,28.22,28.24,93278.0,27.7223,27.7419,27.6928,27.7125,93278.0
2023-11-27 12:40:00,28.24,28.25,28.21,28.23,86590.0,27.7125,27.7223,27.683,27.7027,86590.0
2023-11-27 12:45:00,28.23,28.27,28.23,28.27,44635.0,27.7027,27.7419,27.7027,27.7419,44635.0
2023-11-27 12:50:00,28.27,28.28,28.24,28.27,121598.0,27.7419,27.7517,27.7125,27.7419,121598.0
2023-11-27 12:55:00,28.27,28.34,28.26,28.34,165733.0,27.7419,27.8106,27.7321,27.8106,165733.0
2023-11-27 13:00:00,28.34,28.36,28.3,28.35,126520.0,27.8106,27.8302,27.7713,27.8204,126520.0
2023-11-27 13:05:00,28.36,28.41,28.36,28.4,122464.0,27.8302,27.8793,27.8302,27.8695,122464.0
2023-11-27 13:10:00,28.4,28.43,28.39,28.43,92410.0,27.8695,27.8989,27.8597,27.8989,92410.0
2023-11-27 13:15:00,28.43,28.43,28.39,28.4,103193.0,27.8989,27.8989,27.8597,27.8695,103193.0
2023-11-27 13:20:00,28.41,28.42,28.38,28.4,87864.0,27.8793,27.8891,27.8498,27.8695,87864.0
2023-11-27 13:25:00,28.4,28.4,28.36,28.4,85021.0,27.8695,27.8695,27.8302,27.8695,85021.0
2023-11-27 13:30:00,28.4,28.42,28.38,28.41,144768.0,27.8695,27.8891,27.8498,27.8793,144768.0
2023-11-27 13:35:00,28.41,28.43,28.41,28.43,42889.0,27.8793,27.8989,27.8793,27.8989,42889.0
2023-11-27 13:40:00,28.43,28.43,28.38,28.39,143259.0,27.8989,27.8989,27.8498,27.8597,143259.0
2023-11-27 13:45:00,28.39,28.4,28.38,28.4,65909.0,27.8597,27.8695,27.8498,27.8695,65909.0
2023-11-27 13:50:00,28.4,28.45,28.36,28.37,138733.0,27.8695,27.9185,27.8302,27.84,138733.0
2023-11-27 13:55:00,28.37,28.44,28.37,28.44,89340.0,27.84,27.9087,27.84,27.9087,89340.0
2023-11-27 14:00:00,28.44,28.45,28.43,28.45,113797.0,27.9087,27.9185,27.8989,27.9185,113797.0
2023-11-27 14:05:00,28.45,28.48,28.44,28.48,124940.0,27.9185,27.948,27.9087,27.948,124940.0
2023-11-27 14:10:00,28.48,28.49,28.45,28.46,96320.0,27.948,27.9578,27.9185,27.9284,96320.0
2023-11-27 14:15:00,28.46,28.48,28.43,28.45,112191.0,27.9284,27.948,27.8989,27.9185,112191.0
2023-11-27 14:20:00,28.45,28.49,28.44,28.49,102148.0,27.9185,27.9578,27.9087,27.9578,102148.0
2023-11-27 14:25:00,28.49,28.5,28.43,28.44,102995.0,27.9578,27.9676,27.8989,27.9087,102995.0
2023-11-27 14:30:00,28.44,28.45,28.42,28.43,140014.0,27.9087,27.9185,27.8891,27.8989,140014.0
2023-11-27 14:35:00,28.43,28.45,28.42,28.43,123902.0,27.8989,27.9185,27.8891,27.8989,123902.0
2023-11-27 14:40:00,28.43,28.44,28.39,28.42,112654.0,27.8989,27.9087,27.8597,27.8891,112654.0
2023-11-27 14:45:00,28.42,28.42,28.4,28.42,79666.0,27.8891,27.8891,27.8695,27.8891,79666.0
2023-11-27 14:50:00,28.42,28.43,28.39,28.4,90110.0,27.8891,27.8989,27.8597,27.8695,90110.0
2023-11-27 14:55:00,28.4,28.44,28.39,28.43,81421.0,27.8695,27.9087,27.8597,27.8989,81421.0
2023-11-27 15:00:00,28.43,28.44,28.42,28.44,71717.0,27.8989,27.9087,27.8891,27.9087,71717.0
2023-11-27 15:05:00,28.44,28.47,28.41,28.42,174394.0,27.9087,27.9382,27.8793,27.8891,174394.0
2023-11-27 15:10:00,28.42,28.43,28.4,28.43,127762.0,27.8891,27.8989,27.8695,27.8989,127762.0
2023-11-27 15:15:00,28.43,28.43,28.39,28.43,122774.0,27.8989,27.8989,27.8597,27.8989,122774.0
2023-11-27 15:20:00,28.43,28.45,28.42,28.45,68381.0,27.8989,27.9185,27.8891,27.9185,68381.0
2023-11-27 15:25:00,28.45,28.45,28.39,28.42,146021.0,27.9185,27.9185,27.8597,27.8891,146021.0
2023-11-27 15:30:00,28.42,28.43,28.41,28.42,120353.0,27.8891,27.8989,27.8793,27.8891,120353.0
2023-11-27 15:35:00,28.42,28.47,28.41,28.47,317390.0,27.8891,27.9382,27.8793,27.9382,317390.0
2023-11-27 15:40:00,28.47,28.49,28.45,28.46,221686.0,27.9382,27.9578,27.9185,27.9284,221686.0
2023-11-27 15:45:00,28.47,28.49,28.45,28.46,437603.0,27.9382,27.9578,27.9185,27.9284,437603.0
2023-11-27 15:50:00,28.46,28.52,28.46,28.49,529780.0,27.9284,27.9872,27.9284,27.9578,529780.0
2023-11-27 15:55:00,28.49,28.51,28.47,28.5,1392893.0,27.9578,27.9774,27.9382,27.9676,1392893.0
2023-11-28 09:30:00,28.44,28.53,28.33,28.36,456827.0,27.9087,27.997,27.8008,27.8302,456827.0
2023-11-28 09:35:00,28.37,28.51,28.37,28.49,179080.0,27.84,27.9774,27.84,27.9578,179080.0
2023-11-28 09:40:00,28.49,28.51,28.33,28.42,172926.0,27.9578,27.9774,27.8008,27.8891,172926.0
2023-11-28 09:45:00,28.42,28.45,28.36,28.38,102514.0,27.8891,27.9185,27.8302,27.8498,102514.0
2023-11-28 09:50:00,28.37,28.48,28.33,28.47,468024.0,27.84,27.948,27.8008,27.9382,468024.0
2023-11-28 09:55:00,28.47,28.48,28.42,28.48,112577.0,27.9382,27.948,27.8891,27.948,112577.0
2023-11-28 10:00:00,28.48,28.51,28.43,28.5,235577.0,27.948,27.9774,27.8989,27.9676,235577.0
2023-11-28 10:05:00,28.5,28.6,28.49,28.6,229962.0,27.9676,28.0657,27.9578,28.0657,229962.0
2023-11-28 10:10:00,28.6,28.62,28.56,28.61,273870.0,28.0657,28.0854,28.0265,28.0756,273870.0
2023-11-28 10:15:00,28.61,28.69,28.6,28.67,360284.0,28.0756,28.1541,28.0657,28.1344,360284.0
2023-11-28 10:20:00,28.67,28.69,28.62,28.64,213343.0,28.1344,28.1541,28.0854,28.105,213343.0
2023-11-28 10:25:00,28.64,28.64,28.58,28.61,146908.0,28.105,28.105,28.0461,28.0756,146908.0
2023-11-28 10:30:00,28.61,28.64,28.52,28.53,290864.0,28.0756,28.105,27.9872,27.997,290864.0
2023-11-28 10:35:00,28.53,28.63,28.51,28.6,200332.0,27.997,28.0952,27.9774,28.0657,200332.0
2023-11-28 10:40:00,28.6,28.71,28.6,28.71,272429.0,28.0657,28.1737,28.0657,28.1737,272429.0
2023-11-28 10:45:00,28.71,28.72,28.65,28.65,190816.0,28.1737,28.1835,28.1148,28.1148,190816.0
2023-11-28 10:50:00,28.66,28.75,28.65,28.72,187673.0,28.1246,28.2129,28.1148,28.1835,187673.0
2023-11-28 10:55:00,28.73,28.76,28.7,28.75,228819.0,28.1933,28.2228,28.1639,28.2129,228819.0
2023-11-28 11:00:00,28.75,28.79,28.74,28.77,276100.0,28.2129,28.2522,28.2031,28.2326,276100.0
2023-11-28 11:05:00,28.76,28.78,28.7,28.7,143709.0,28.2228,28.2424,28.1639,28.1639,143709.0
2023-11-28 11:10:00,28.71,28.71,28.65,28.66,126298.0,28.1737,28.1737,28.1148,28.1246,126298.0
2023-11-28 11:15:00,28.66,28.68,28.63,28.67,127165.0,28.1246,28.1442,28.0952,28.1344,127165.0
2023-11-28 11:20:00,28.68,28.74,28.66,28.74,262239.0,28.1442,28.2031,28.1246,28.2031,262239.0
2023-11-28 11:25:00,28.74,28.74,28.61,28.62,217352.0,28.2031,28.2031,28.0756,28.0854,217352.0
2023-11-28 11:30:00,28.62,28.71,28.61,28.68,244193.0,28.0854,28.1737,28.0756,28.1442,244193.0
2023-11-28 11:35:00,28.68,28.71,28.66,28.7,131581.0,28.1442,28.1737,28.1246,28.1639,131581.0
2023-11-28 11:40:00,28.7,28.77,28.68,28.76,221447.0,28.1639,28.2326,28.1442,28.2228,221447.0
2023-11-28 11:45:00,28.76,28.78,28.72,28.76,167387.0,28.2228,28.2424,28.1835,28.2228,167387.0
2023-11-28 11:50:00,28.76,28.78,28.73,28.75,101849.0,28.2228,28.2424,28.1933,28.2129,101849.0
2023-11-28 11:55:00,28.75,28.76,28.72,28.74,108594.0,28.2129,28.2228,28.1835,28.2031,108594.0
2023-11-28 12:00:00,28.74,28.77,28.72,28.77,139745.0,28.2031,28.2326,28.1835,28.2326,139745.0
2023-11-28 12:05:00,28.77,28.77,28.73,28.77,94328.0,28.2326,28.2326,28.1933,28.2326,94328.0
2023-11-28 12:10:00,28.77,28.8,28.75,28.75,74215.0,28.2326,28.262,28.2129,28.2129,74215.0
2023-11-28 12:15:00,28.76,28.78,28.7,28.71,81800.0,28.2228,28.2424,28.1639,28.1737,81800.0
2023-11-28 12:20:00,28.71,28.76,28.7,28.76,70842.0,28.1737,28.2228,28.1639,28.2228,70842.0
2023-11-28 12:25:00,28.76,28.78,28.73,28.76,300671.0,28.2228,28.2424,28.1933,28.2228,300671.0
2023-11-28 12:30:00,28.75,28.76,28.7,28.75,104003.0,28.2129,28.2228,28.1639,28.2129,104003.0
2023-11-28 12:35:00,28.75,28.75,28.71,28.75,102206.0,28.2129,28.2129,28.1737,28.2129,102206.0
2023-11-28 12:40:00,28.75,28.76,28.72,28.73,56334.0,28.2129,28.2228,28.1835,28.1933,56334.0
2023-11-28 12:45:00,28.73,28.74,28.69,28.7,69028.0,28.1933,28.2031,28.1541,28.1639,69028.0
2023-11-28 12:50:00,28.71,28.71,28.67,28.69,79021.0,28.1737,28.1737,28.1344,28.1541,79021.0
2023-11-28 12:55:00,28.7,28.71,28.68,28.69,64225.0,28.1639,28.1737,28.1442,28.1541,64225.0
2023-11-28 13:00:00,28.68,28.7,28.61,28.66,149173.0,28.1442,28.1639,28.0756,28.1246,149173.0
2023-11-28 13:05:00,28.65,28.69,28.64,28.66,55716.0,28.1148,28.1541,28.105,28.1246,55716.0
2023-11-28 13:10:00,28.66,28.67,28.64,28.66,85171.0,28.1246,28.1344,28.105,28.1246,85171.0
2023-11-28 13:15:00,28.66,28.71,28.64,28.68,117145.0,28.1246,28.1737,28.105,28.1442,117145.0
2023-11-28 13:20:00,28.68,28.69,28.66,28.66,59161.0,28.1442,28.1541,28.1246,28.1246,59161.0
2023-11-28 13:25:00,28.67,28.7,28.65,28.69,211745.0,28.1344,28.1639,28.1148,28.1541,211745.0
2023-11-28 13:30:00,28.68,28.7,28.67,28.69,73092.0,28.1442,28.1639,28.1344,28.1541,73092.0
2023-11-28 13:35:00,28.69,28.69,28.65,28.68,74974.0,28.1541,28.1541,28.1148,28.1442,74974.0
2023-11-28 13:40:00,28.67,28.72,28.67,28.71,84394.0,28.1344,28.1835,28.1344,28.1737,84394.0
2023-11-28 13:45:00,28.72,28.75,28.68,28.75,93252.0,28.1835,28.2129,28.1442,28.2129,93252.0
2023-11-28 13:50:00,28.75,28.79,28.74,28.78,73307.0,28.2129,28.2522,28.2031,28.2424,73307.0
2023-11-28 13:55:00,28.78,28.78,28.73,28.76,65228.0,28.2424,28.2424,28.1933,28.2228,65228.0
2023-11-28 14:00:00,28.76,28.77,28.75,28.76,53471.0,28.2228,28.2326,28.2129,28.2228,53471.0
2023-11-28 14:05:00,28.77,28.79,28.74,28.78,86483.0,28.2326,28.2522,28.2031,28.2424,86483.0
2023-11-28 14:10:00,28.78,28.83,28.77,28.83,149196.0,28.2424,28.2914,28.2326,28.2914,149196.0
2023-11-28 14:15:00,28.83,28.84,28.78,28.81,109873.0,28.2914,28.3013,28.2424,28.2718,109873.0
2023-11-28 14:20:00,28.81,28.84,28.79,28.81,113980.0,28.2718,28.3013,28.2522,28.2718,113980.0
2023-11-28 14:25:00,28.81,28.82,28.8,28.82,67099.0,28.2718,28.2816,28.262,28.2816,67099.0
2023-11-28 14:30:00,28.82,28.84,28.8,28.84,87527.0,28.2816,28.3013,28.262,28.3013,87527.0
2023-11-28 14:35:00,28.84,28.87,28.83,28.87,213197.0,28.3013,28.3307,28.2914,28.3307,213197.0
2023-11-28 14:40:00,28.87,28.87,28.83,28.84,126129.0,28.3307,28.3307,28.2914,28.3013,126129.0
2023-11-28 14:45:00,28.85,28.88,28.84,28.88,126962.0,28.3111,28.3405,28.3013,28.3405,126962.0
2023-11-28 14:50:00,28.87,28.89,28.87,28.89,159139.0,28.3307,28.3503,28.3307,28.3503,159139.0
2023-11-28 14:55:00,28.89,28.9,28.88,28.9,142695.0,28.3503,28.3601,28.3405,28.3601,142695.0
2023-11-28 15:00:00,28.9,29.0,28.89,28.97,271343.0,28.3601,28.4583,28.3503,28.4288,271343.0
2023-11-28 15:05:00,28.98,28.98,28.93,28.93,179759.0,28.4386,28.4386,28.3896,28.3896,179759.0
2023-11-28 15:10:00,28.94,28.96,28.91,28.92,167288.0,28.3994,28.419,28.3699,28.3798,167288.0
2023-11-28 15:15:00,28.93,28.96,28.92,28.95,122204.0,28.3896,28.419,28.3798,28.4092,122204.0
2023-11-28 15:20:00,28.95,28.95,28.89,28.92,169400.0,28.4092,28.4092,28.3503,28.3798,169400.0
2023-11-28 15:25:00,28.91,28.92,28.88,28.89,131776.0,28.3699,28.3798,28.3405,28.3503,131776.0
2023-11-28 15:30:00,28.89,28.89,28.84,28.85,142352.0,28.3503,28.3503,28.3013,28.3111,142352.0
2023-11-28 15:35:00,28.85,28.86,28.81,28.84,149199.0,28.3111,28.3209,28.2718,28.3013,149199.0
2023-11-28 15:40:00,28.83,28.86,28.82,28.85,157604.0,28.2914,28.3209,28.2816,28.3111,157604.0
2023-11-28 15:45:00,28.86,28.89,28.84,28.89,421699.0,28.3209,28.3503,28.3013,28.3503,421699.0
2023-11-28 15:50:00,28.89,28.92,28.86,28.87,464827.0,28.3503,28.3798,28.3209,28.3307,464827.0
2023-11-28 15:55:00,28.86,28.9,28.86,28.89,934844.0,28.3209,28.3601,28.3209,28.3503,934844.0
2023-11-29 09:30:00,31.94,32.29,31.65,32.1,4200222.0,31.3433,31.6868,31.0588,31.5004,4200222.0
2023-11-29 09:35:00,32.11,32.17,31.59,31.66,2903459.0,31.5102,31.5691,30.9999,31.0686,2903459.0
2023-11-29 09:40:00,31.66,31.87,31.53,31.64,1911576.0,31.0686,31.2747,30.941,31.049,1911576.0
2023-11-29 09:45:00,31.65,31.87,31.55,31.82,1147910.0,31.0588,31.2747,30.9606,31.2256,1147910.0
2023-11-29 09:50:00,31.81,32.19,31.8,32.13,1388570.0,31.2158,31.5887,31.206,31.5298,1388570.0
2023-11-29 09:55:00,32.13,32.2,31.98,32.06,1238187.0,31.5298,31.5985,31.3826,31.4611,1238187.0
2023-11-29 10:00:00,32.07,32.25,31.95,32.2,1324855.0,31.4709,31.6476,31.3532,31.5985,1324855.0
2023-11-29 10:05:00,32.19,32.27,31.96,31.99,1113103.0,31.5887,31.6672,31.363,31.3924,1113103.0
2023-11-29 10:10:00,31.99,32.04,31.76,31.88,1213239.0,31.3924,31.4415,31.1667,31.2845,1213239.0
2023-11-29 10:15:00,31.88,31.91,31.72,31.86,912643.0,31.2845,31.3139,31.1275,31.2648,912643.0
2023-11-29 10:20:00,31.86,31.93,31.63,31.65,852092.0,31.2648,31.3335,31.0391,31.0588,852092.0
2023-11-29 10:25:00,31.66,31.96,31.66,31.96,654559.0,31.0686,31.363,31.0686,31.363,654559.0
2023-11-29 10:30:00,31.96,32.06,31.92,32.04,649590.0,31.363,31.4611,31.3237,31.4415,649590.0
2023-11-29 10:35:00,32.04,32.09,31.98,32.02,605349.0,31.4415,31.4905,31.3826,31.4219,605349.0
2023-11-29 10:40:00,32.03,32.07,31.97,32.07,491586.0,31.4317,31.4709,31.3728,31.4709,491586.0
2023-11-29 10:45:00,32.07,32.07,31.9,31.91,376285.0,31.4709,31.4709,31.3041,31.3139,376285.0
2023-11-29 10:50:00,31.91,32.04,31.9,31.95,505708.0,31.3139,31.4415,31.3041,31.3532,505708.0
2023-11-29 10:55:00,31.95,31.97,31.82,31.86,566483.0,31.3532,31.3728,31.2256,31.2648,566483.0
2023-11-29 11:00:00,31.86,31.88,31.65,31.69,599049.0,31.2648,31.2845,31.0588,31.098,599049.0
2023-11-29 11:05:00,31.69,31.71,31.58,31.61,420180.0,31.098,31.1176,30.9901,31.0195,420180.0
2023-11-29 11:10:00,31.62,31.66,31.52,31.54,538079.0,31.0293,31.0686,30.9312,30.9508,538079.0
2023-11-29 11:15:00,31.54,31.59,31.46,31.54,632365.0,30.9508,30.9999,30.8723,30.9508,632365.0
2023-11-29 11:20:00,31.54,31.69,31.52,31.63,479358.0,30.9508,31.098,30.9312,31.0391,479358.0
2023-11-29 11:25:00,31.63,31.63,31.46,31.48,502489.0,31.0391,31.0391,30.8723,30.8919,502489.0
2023-11-29 11:30:00,31.49,31.51,31.42,31.45,465586.0,30.9018,30.9214,30.8331,30.8625,465586.0
2023-11-29 11:35:00,31.45,31.56,31.44,31.45,456092.0,30.8625,30.9704,30.8527,30.8625,456092.0
2023-11-29 11:40:00,31.46,31.57,31.45,31.52,364187.0,30.8723,30.9803,30.8625,30.9312,364187.0
2023-11-29 11:45:00,31.52,31.6,31.5,31.56,395034.0,30.9312,31.0097,30.9116,30.9704,395034.0
2023-11-29 11:50:00,31.57,31.62,31.5,31.61,297091.0,30.9803,31.0293,30.9116,31.0195,297091.0
2023-11-29 11:55:00,31.62,31.68,31.6,31.67,292266.0,31.0293,31.0882,31.0097,31.0784,292266.0
2023-11-29 12:00:00,31.67,31.73,31.62,31.7,341655.0,31.0784,31.1373,31.0293,31.1078,341655.0
2023-11-29 12:05:00,31.69,31.72,31.61,31.62,247959.0,31.098,31.1275,31.0195,31.0293,247959.0
2023-11-29 12:10:00,31.63,31.78,31.61,31.7,510477.0,31.0391,31.1863,31.0195,31.1078,510477.0
2023-11-29 12:15:00,31.7,31.73,31.67,31.7,222983.0,31.1078,31.1373,31.0784,31.1078,222983.0
2023-11-29 12:20:00,31.69,31.8,31.67,31.73,417636.0,31.098,31.206,31.0784,31.1373,417636.0
2023-11-29 12:25:00,31.73,31.82,31.73,31.78,659747.0,31.1373,31.2256,31.1373,31.1863,659747.0
2023-11-29 12:30:00,31.79,31.84,31.74,31.82,672187.0,31.1961,31.2452,31.1471,31.2256,672187.0
2023-11-29 12:35:00,31.82,31.82,31.55,31.58,562880.0,31.2256,31.2256,30.9606,30.9901,562880.0
2023-11-29 12:40:00,31.57,31.65,31.53,31.58,657935.0,30.9803,31.0588,30.941,30.9901,657935.0
2023-11-29 12:45:00,31.57,31.7,31.54,31.69,412618.0,30.9803,31.1078,30.9508,31.098,412618.0
2023-11-29 12:50:00,31.69,31.73,31.67,31.68,260499.0,31.098,31.1373,31.0784,31.0882,260499.0
2023-11-29 12:55:00,31.67,31.73,31.63,31.7,293312.0,31.0784,31.1373,31.0391,31.1078,293312.0
2023-11-29 13:00:00,31.71,31.72,31.64,31.69,231588.0,31.1176,31.1275,31.049,31.098,231588.0
2023-11-29 13:05:00,31.69,31.72,31.66,31.68,184735.0,31.098,31.1275,31.0686,31.0882,184735.0
2023-11-29 13:10:00,31.67,31.74,31.63,31.7,241235.0,31.0784,31.1471,31.0391,31.1078,241235.0
2023-11-29 13:15:00,31.7,31.75,31.69,31.72,279852.0,31.1078,31.1569,31.098,31.1275,279852.0
2023-11-29 13:20:00,31.73,31.8,31.69,31.78,297120.0,31.1373,31.206,31.098,31.1863,297120.0
2023-11-29 13:25:00,31.79,31.87,31.77,31.82,464028.0,31.1961,31.2747,31.1765,31.2256,464028.0
2023-11-29 13:30:00,31.82,31.87,31.78,31.8,365619.0,31.2256,31.2747,31.1863,31.206,365619.0
2023-11-29 13:35:00,31.8,31.88,31.79,31.85,247207.0,31.206,31.2845,31.1961,31.255,247207.0
2023-11-29 13:40:00,31.85,31.85,31.8,31.84,196778.0,31.255,31.255,31.206,31.2452,196778.0
2023-11-29 13:45:00,31.84,31.91,31.83,31.86,322464.0,31.2452,31.3139,31.2354,31.2648,322464.0
2023-11-29 13:50:00,31.86,31.91,31.85,31.91,202240.0,31.2648,31.3139,31.255,31.3139,202240.0
2023-11-29 13:55:00,31.9,31.91,31.8,31.82,339716.0,31.3041,31.3139,31.206,31.2256,339716.0
2023-11-29 14:00:00,31.81,31.83,31.75,31.76,200154.0,31.2158,31.2354,31.1569,31.1667,200154.0
2023-11-29 14:05:00,31.77,31.81,31.74,31.8,201551.0,31.1765,31.2158,31.1471,31.206,201551.0
2023-11-29 14:10:00,31.8,31.85,31.78,31.84,230106.0,31.206,31.255,31.1863,31.2452,230106.0
2023-11-29 14:15:00,31.83,31.9,31.82,31.83,355210.0,31.2354,31.3041,31.2256,31.2354,355210.0
2023-11-29 14:20:00,31.84,31.85,31.78,31.8,253907.0,31.2452,31.255,31.1863,31.206,253907.0
2023-11-29 14:25:00,31.8,31.85,31.78,31.8,219270.0,31.206,31.255,31.1863,31.206,219270.0
2023-11-29 14:30:00,31.8,31.8,31.65,31.66,504772.0,31.206,31.206,31.0588,31.0686,504772.0
2023-11-29 14:35:00,31.66,31.66,31.57,31.61,412909.0,31.0686,31.0686,30.9803,31.0195,412909.0
2023-11-29 14:40:00,31.61,31.69,31.59,31.65,448602.0,31.0195,31.098,30.9999,31.0588,448602.0
2023-11-29 14:45:00,31.66,31.68,31.61,31.62,267595.0,31.0686,31.0882,31.0195,31.0293,267595.0
2023-11-29 14:50:00,31.62,31.63,31.56,31.57,298657.0,31.0293,31.0391,30.9704,30.9803,298657.0
2023-11-29 14:55:00,31.56,31.6,31.53,31.59,415120.0,30.9704,31.0097,30.941,30.9999,415120.0
2023-11-29 15:00:00,31.59,31.62,31.54,31.57,427608.0,30.9999,31.0293,30.9508,30.9803,427608.0
2023-11-29 15:05:00,31.57,31.64,31.57,31.57,262779.0,30.9803,31.049,30.9803,30.9803,262779.0
2023-11-29 15:10:00,31.58,31.59,31.53,31.58,397657.0,30.9901,30.9999,30.941,30.9901,397657.0
2023-11-29 15:15:00,31.58,31.62,31.54,31.56,554025.0,30.9901,31.0293,30.9508,30.9704,554025.0
2023-11-29 15:20:00,31.56,31.6,31.52,31.58,407512.0,30.9704,31.0097,30.9312,30.9901,407512.0
2023-11-29 15:25:00,31.58,31.58,31.45,31.46,532478.0,30.9901,30.9901,30.8625,30.8723,532478.0
2023-11-29 15:30:00,31.47,31.6,31.46,31.59,609980.0,30.8821,31.0097,30.8723,30.9999,609980.0
2023-11-29 15:35:00,31.59,31.6,31.53,31.55,417469.0,30.9999,31.0097,30.941,30.9606,417469.0
2023-11-29 15:40:00,31.55,31.62,31.49,31.59,677966.0,30.9606,31.0293,30.9018,30.9999,677966.0
2023-11-29 15:45:00,31.59,31.61,31.53,31.55,1010256.0,30.9999,31.0195,30.941,30.9606,1010256.0
2023-11-29 15:50:00,31.55,31.64,31.52,31.63,1740172.0,30.9606,31.049,30.9312,31.0391,1740172.0
2023-11-29 15:55:00,31.63,31.65,31.54,31.6,2759321.0,31.0391,31.0588,30.9508,31.0097,2759321.0
2023-11-30 09:30:00,31.75,32.1,31.7,31.86,1768205.0,31.2456,31.5901,31.1964,31.3539,1768205.0
2023-11-30 09:35:00,31.85,31.98,31.79,31.87,976602.0,31.344,31.472,31.285,31.3637,976602.0
2023-11-30 09:40:00,31.86,32.15,31.67,32.1,936473.0,31.3539,31.6393,31.1669,31.5901,936473.0
2023-11-30 09:45:00,32.07,32.15,31.84,31.96,732685.0,31.5606,31.6393,31.3342,31.4523,732685.0
2023-11-30 09:50:00,31.96,32.23,31.91,32.2,751398.0,31.4523,31.718,31.4031,31.6885,751398.0
2023-11-30 09:55:00,32.21,32.27,32.1,32.2,842609.0,31.6983,31.7574,31.5901,31.6885,842609.0
2023-11-30 10:00:00,32.21,32.21,31.81,31.86,1202380.0,31.6983,31.6983,31.3047,31.3539,1202380.0
2023-11-30 10:05:00,31.86,31.95,31.82,31.82,1193965.0,31.3539,31.4425,31.3145,31.3145,1193965.0
2023-11-30 10:10:00,31.83,31.85,31.72,31.76,620099.0,31.3244,31.344,31.2161,31.2555,620099.0
2023-11-30 10:15:00,31.76,31.83,31.64,31.74,620087.0,31.2555,31.3244,31.1374,31.2358,620087.0
2023-11-30 10:20:00,31.73,31.75,31.61,31.74,559289.0,31.226,31.2456,31.1079,31.2358,559289.0
2023-11-30 10:25:00,31.75,31.89,31.73,31.89,380199.0,31.2456,31.3834,31.226,31.3834,380199.0
2023-11-30 10:30:00,31.89,31.92,31.83,31.84,438483.0,31.3834,31.4129,31.3244,31.3342,438483.0
2023-11-30 10:35:00,31.84,31.85,31.69,31.74,334934.0,31.3342,31.344,31.1866,31.2358,334934.0
2023-11-30 10:40:00,31.74,31.85,31.69,31.83,329160.0,31.2358,31.344,31.1866,31.3244,329160.0
2023-11-30 10:45:00,31.84,31.84,31.74,31.75,426518.0,31.3342,31.3342,31.2358,31.2456,426518.0
2023-11-30 10:50:00,31.74,31.82,31.73,31.77,573953.0,31.2358,31.3145,31.226,31.2653,573953.0
2023-11-30 10:55:00,31.77,31.81,31.72,31.79,339152.0,31.2653,31.3047,31.2161,31.285,339152.0
2023-11-30 11:00:00,31.78,31.82,31.68,31.71,378849.0,31.2752,31.3145,31.1767,31.2063,378849.0
2023-11-30 11:05:00,31.71,31.81,31.7,31.75,281215.0,31.2063,31.3047,31.1964,31.2456,281215.0
2023-11-30 11:10:00,31.75,31.9,31.72,31.89,257287.0,31.2456,31.3933,31.2161,31.3834,257287.0
2023-11-30 11:15:00,31.88,31.89,31.76,31.78,234702.0,31.3736,31.3834,31.2555,31.2752,234702.0
2023-11-30 11:20:00,31.78,31.96,31.75,31.92,289385.0,31.2752,31.4523,31.2456,31.4129,289385.0
2023-11-30 11:25:00,31.92,31.97,31.9,31.95,294312.0,31.4129,31.4621,31.3933,31.4425,294312.0
2023-11-30 11:30:00,31.94,31.98,31.88,31.94,252859.0,31.4326,31.472,31.3736,31.4326,252859.0
2023-11-30 11:35:00,31.93,31.95,31.91,31.94,216445.0,31.4228,31.4425,31.4031,31.4326,216445.0
2023-11-30 11:40:00,31.94,31.97,31.88,31.88,261598.0,31.4326,31.4621,31.3736,31.3736,261598.0
2023-11-30 11:45:00,31.88,31.91,31.85,31.9,202226.0,31.3736,31.4031,31.344,31.3933,202226.0
2023-11-30 11:50:00,31.9,31.94,31.87,31.9,282044.0,31.3933,31.4326,31.3637,31.3933,282044.0
2023-11-30 11:55:00,31.91,31.92,31.85,31.89,155177.0,31.4031,31.4129,31.344,31.3834,155177.0
2023-11-30 12:00:00,31.88,31.9,31.8,31.89,226226.0,31.3736,31.3933,31.2948,31.3834,226226.0
2023-11-30 12:05:00,31.89,31.89,31.84,31.86,152567.0,31.3834,31.3834,31.3342,31.3539,152567.0
2023-11-30 12:10:00,31.86,31.87,31.79,31.84,168008.0,31.3539,31.3637,31.285,31.3342,168008.0
2023-11-30 12:15:00,31.85,31.85,31.75,31.81,168137.0,31.344,31.344,31.2456,31.3047,168137.0
2023-11-30 12:20:00,31.8,31.82,31.77,31.8,138934.0,31.2948,31.3145,31.2653,31.2948,138934.0
2023-11-30 12:25:00,31.8,31.83,31.78,31.81,186176.0,31.2948,31.3244,31.2752,31.3047,186176.0
2023-11-30 12:30:00,31.82,31.86,31.81,31.83,223470.0,31.3145,31.3539,31.3047,31.3244,223470.0
2023-11-30 12:35:00,31.83,31.9,31.82,31.89,136300.0,31.3244,31.3933,31.3145,31.3834,136300.0
2023-11-30 12:40:00,31.89,31.97,31.87,31.96,301850.0,31.3834,31.4621,31.3637,31.4523,301850.0
2023-11-30 12:45:00,31.96,31.98,31.91,31.93,205261.0,31.4523,31.472,31.4031,31.4228,205261.0
2023-11-30 12:50:00,31.93,31.94,31.88,31.9,173938.0,31.4228,31.4326,31.3736,31.3933,173938.0
2023-11-30 12:55:00,31.89,31.91,31.86,31.91,181909.0,31.3834,31.4031,31.3539,31.4031,181909.0
2023-11-30 13:00:00,31.91,31.93,31.85,31.86,297650.0,31.4031,31.4228,31.344,31.3539,297650.0
2023-11-30 13:05:00,31.86,31.86,31.75,31.78,397282.0,31.3539,31.3539,31.2456,31.2752,397282.0
2023-11-30 13:10:00,31.78,31.87,31.77,31.83,202861.0,31.2752,31.3637,31.2653,31.3244,202861.0
2023-11-30 13:15:00,31.83,31.84,31.77,31.81,182676.0,31.3244,31.3342,31.2653,31.3047,182676.0
2023-11-30 13:20:00,31.81,31.84,31.76,31.76,179236.0,31.3047,31.3342,31.2555,31.2555,179236.0
2023-11-30 13:25:00,31.77,31.78,31.73,31.77,205183.0,31.2653,31.2752,31.226,31.2653,205183.0
2023-11-30 13:30:00,31.77,31.78,31.73,31.75,279199.0,31.2653,31.2752,31.226,31.2456,279199.0
2023-11-30 13:35:00,31.75,31.76,31.73,31.73,265184.0,31.2456,31.2555,31.226,31.226,265184.0
2023-11-30 13:40:00,31.74,31.75,31.7,31.73,185920.0,31.2358,31.2456,31.1964,31.226,185920.0
2023-11-30 13:45:00,31.73,31.78,31.71,31.71,152484.0,31.226,31.2752,31.2063,31.2063,152484.0
2023-11-30 13:50:00,31.71,31.76,31.69,31.76,176761.0,31.2063,31.2555,31.1866,31.2555,176761.0
2023-11-30 13:55:00,31.75,31.81,31.74,31.81,273354.0,31.2456,31.3047,31.2358,31.3047,273354.0
2023-11-30 14:00:00,31.81,31.84,31.79,31.8,157539.0,31.3047,31.3342,31.285,31.2948,157539.0
2023-11-30 14:05:00,31.8,31.8,31.75,31.77,224693.0,31.2948,31.2948,31.2456,31.2653,224693.0
2023-11-30 14:10:00,31.77,31.79,31.75,31.76,190226.0,31.2653,31.285,31.2456,31.2555,190226.0
2023-11-30 14:15:00,31.77,31.79,31.74,31.76,182502.0,31.2653,31.285,31.2358,31.2555,182502.0
2023-11-30 14:20:00,31.77,31.78,31.7,31.76,216359.0,31.2653,31.2752,31.1964,31.2555,216359.0
2023-11-30 14:25:00,31.76,31.78,31.74,31.76,142620.0,31.2555,31.2752,31.2358,31.2555,142620.0
2023-11-30 14:30:00,31.77,31.84,31.76,31.83,240507.0,31.2653,31.3342,31.2555,31.3244,240507.0
2023-11-30 14:35:00,31.83,31.89,31.82,31.87,215949.0,31.3244,31.3834,31.3145,31.3637,215949.0
2023-11-30 14:40:00,31.86,31.93,31.85,31.92,250012.0,31.3539,31.4228,31.344,31.4129,250012.0
2023-11-30 14:45:00,31.93,31.94,31.88,31.89,203058.0,31.4228,31.4326,31.3736,31.3834,203058.0
2023-11-30 14:50:00,31.89,31.9,31.83,31.85,261388.0,31.3834,31.3933,31.3244,31.344,261388.0
2023-11-30 14:55:00,31.84,31.87,31.79,31.87,246785.0,31.3342,31.3637,31.285,31.3637,246785.0
2023-11-30 15:00:00,31.87,31.88,31.78,31.78,201279.0,31.3637,31.3736,31.2752,31.2752,201279.0
2023-11-30 15:05:00,31.78,31.79,31.75,31.76,248973.0,31.2752,31.285,31.2456,31.2555,248973.0
2023-11-30 15:10:00,31.77,31.79,31.75,31.77,313354.0,31.2653,31.285,31.2456,31.2653,313354.0
2023-11-30 15:15:00,31.76,31.76,31.71,31.74,281442.0,31.2555,31.2555,31.2063,31.2358,281442.0
2023-11-30 15:20:00,31.74,31.77,31.71,31.71,794637.0,31.2358,31.2653,31.2063,31.2063,794637.0
2023-11-30 15:25:00,31.71,31.72,31.66,31.68,360183.0,31.2063,31.2161,31.1571,31.1767,360183.0
2023-11-30 15:30:00,31.67,31.71,31.63,31.67,572078.0,31.1669,31.2063,31.1275,31.1669,572078.0
2023-11-30 15:35:00,31.66,31.7,31.64,31.68,386887.0,31.1571,31.1964,31.1374,31.1767,386887.0
2023-11-30 15:40:00,31.68,31.75,31.67,31.75,547037.0,31.1767,31.2456,31.1669,31.2456,547037.0
2023-11-30 15:45:00,31.74,31.75,31.64,31.64,614782.0,31.2358,31.2456,31.1374,31.1374,614782.0
2023-11-30 15:50:00,31.65,31.72,31.64,31.7,948754.0,31.1472,31.2161,31.1374,31.1964,948754.0
2023-11-30 15:55:00,31.7,31.72,31.58,31.6,2870196.0,31.1964,31.2161,31.0783,31.098,2870196.0
2023-12-01 09:30:00,31.52,31.78,31.52,31.74,771349.0,31.0193,31.2752,31.0193,31.2358,771349.0
2023-12-01 09:35:00,31.75,31.84,31.6,31.84,512890.0,31.2456,31.3342,31.098,31.3342,512890.0
2023-12-01 09:40:00,31.83,31.86,31.65,31.7,304153.0,31.3244,31.3539,31.1472,31.1964,304153.0
2023-12-01 09:45:00,31.71,31.87,31.67,31.85,278252.0,31.2063,31.3637,31.1669,31.344,278252.0
2023-12-01 09:50:00,31.85,31.89,31.76,31.87,321710.0,31.344,31.3834,31.2555,31.3637,321710.0
2023-12-01 09:55:00,31.87,32.0,31.84,32.0,333351.0,31.3637,31.4917,31.3342,31.4917,333351.0
2023-12-01 10:00:00,32.0,32.17,32.0,32.15,402443.0,31.4917,31.659,31.4917,31.6393,402443.0
2023-12-01 10:05:00,32.15,32.15,32.05,32.09,372629.0,31.6393,31.6393,31.5409,31.5802,372629.0
2023-12-01 10:10:00,32.09,32.1,31.93,31.99,490931.0,31.5802,31.5901,31.4228,31.4818,490931.0
2023-12-01 10:15:00,31.99,31.99,31.86,31.97,343027.0,31.4818,31.4818,31.3539,31.4621,343027.0
2023-12-01 10:20:00,31.96,32.01,31.9,31.98,283448.0,31.4523,31.5015,31.3933,31.472,283448.0
2023-12-01 10:25:00,31.98,31.98,31.89,31.92,389761.0,31.472,31.472,31.3834,31.4129,389761.0
2023-12-01 10:30:00,31.91,32.03,31.89,31.99,269169.0,31.4031,31.5212,31.3834,31.4818,269169.0
2023-12-01 10:35:00,31.98,32.01,31.95,31.97,262107.0,31.472,31.5015,31.4425,31.4621,262107.0
2023-12-01 10:40:00,31.98,32.0,31.91,31.95,160137.0,31.472,31.4917,31.4031,31.4425,160137.0
2023-12-01 10:45:00,31.95,31.99,31.92,31.96,176380.0,31.4425,31.4818,31.4129,31.4523,176380.0
2023-12-01 10:50:00,31.96,32.02,31.94,31.99,149846.0,31.4523,31.5113,31.4326,31.4818,149846.0
2023-12-01 10:55:00,31.99,31.99,31.93,31.93,217047.0,31.4818,31.4818,31.4228,31.4228,217047.0
2023-12-01 11:00:00,31.93,31.94,31.82,31.87,346037.0,31.4228,31.4326,31.3145,31.3637,346037.0
2023-12-01 11:05:00,31.87,32.01,31.81,32.0,220228.0,31.3637,31.5015,31.3047,31.4917,220228.0
2023-12-01 11:10:00,32.0,32.09,31.97,32.08,292813.0,31.4917,31.5802,31.4621,31.5704,292813.0
2023-12-01 11:15:00,32.08,32.15,32.04,32.05,327177.0,31.5704,31.6393,31.531,31.5409,327177.0
2023-12-01 11:20:00,32.05,32.07,31.99,32.04,220298.0,31.5409,31.5606,31.4818,31.531,220298.0
2023-12-01 11:25:00,32.04,32.11,32.03,32.09,209362.0,31.531,31.5999,31.5212,31.5802,209362.0
2023-12-01 11:30:00,32.09,32.11,32.03,32.06,166757.0,31.5802,31.5999,31.5212,31.5507,166757.0
2023-12-01 11:35:00,32.06,32.08,32.0,32.04,147350.0,31.5507,31.5704,31.4917,31.531,147350.0
2023-12-01 11:40:00,32.04,32.14,32.01,32.14,221030.0,31.531,31.6294,31.5015,31.6294,221030.0
2023-12-01 11:45:00,32.14,32.17,32.09,32.15,163008.0,31.6294,31.659,31.5802,31.6393,163008.0
2023-12-01 11:50:00,32.15,32.18,32.13,32.16,284470.0,31.6393,31.6688,31.6196,31.6491,284470.0
2023-12-01 11:55:00,32.16,32.19,32.1,32.1,267306.0,31.6491,31.6786,31.5901,31.5901,267306.0
2023-12-01 12:00:00,32.1,32.28,32.09,32.27,336749.0,31.5901,31.7672,31.5802,31.7574,336749.0
2023-12-01 12:05:00,32.27,32.35,32.25,32.34,256340.0,31.7574,31.8361,31.7377,31.8263,256340.0
2023-12-01 12:10:00,32.34,32.44,32.33,32.38,375712.0,31.8263,31.9247,31.8164,31.8656,375712.0
2023-12-01 12:15:00,32.38,32.4,32.33,32.37,279417.0,31.8656,31.8853,31.8164,31.8558,279417.0
2023-12-01 12:20:00,32.37,32.39,32.32,32.38,218006.0,31.8558,31.8755,31.8066,31.8656,218006.0
2023-12-01 12:25:00,32.38,32.41,32.29,32.3,308539.0,31.8656,31.8951,31.7771,31.7869,308539.0
2023-12-01 12:30:00,32.3,32.33,32.26,32.27,310053.0,31.7869,31.8164,31.7475,31.7574,310053.0
2023-12-01 12:35:00,32.27,32.29,32.2,32.22,268026.0,31.7574,31.7771,31.6885,31.7082,268026.0
2023-12-01 12:40:00,32.22,32.25,32.19,32.25,196321.0,31.7082,31.7377,31.6786,31.7377,196321.0
2023-12-01 12:45:00,32.25,32.36,32.22,32.35,202802.0,31.7377,31.8459,31.7082,31.8361,202802.0
2023-12-01 12:50:00,32.34,32.35,32.26,32.3,125264.0,31.8263,31.8361,31.7475,31.7869,125264.0
2023-12-01 12:55:00,32.3,32.34,32.28,32.33,120460.0,31.7869,31.8263,31.7672,31.8164,120460.0
2023-12-01 13:00:00,32.34,32.37,32.31,32.36,137475.0,31.8263,31.8558,31.7967,31.8459,137475.0
2023-12-01 13:05:00,32.35,32.35,32.27,32.34,166082.0,31.8361,31.8361,31.7574,31.8263,166082.0
2023-12-01 13:10:00,32.34,32.39,32.32,32.35,130298.0,31.8263,31.8755,31.8066,31.8361,130298.0
2023-12-01 13:15:00,32.34,32.4,32.33,32.38,104104.0,31.8263,31.8853,31.8164,31.8656,104104.0
2023-12-01 13:20:00,32.38,32.38,32.22,32.29,455270.0,31.8656,31.8656,31.7082,31.7771,455270.0
2023-12-01 13:25:00,32.3,32.36,32.28,32.34,273907.0,31.7869,31.8459,31.7672,31.8263,273907.0
2023-12-01 13:30:00,32.34,32.41,32.31,32.4,301138.0,31.8263,31.8951,31.7967,31.8853,301138.0
2023-12-01 13:35:00,32.4,32.41,32.33,32.33,167236.0,31.8853,31.8951,31.8164,31.8164,167236.0
2023-12-01 13:40:00,32.33,32.34,32.28,32.32,119882.0,31.8164,31.8263,31.7672,31.8066,119882.0
2023-12-01 13:45:00,32.32,32.33,32.28,32.3,88003.0,31.8066,31.8164,31.7672,31.7869,88003.0
2023-12-01 13:50:00,32.3,32.36,32.3,32.33,136920.0,31.7869,31.8459,31.7869,31.8164,136920.0
2023-12-01 13:55:00,32.33,32.36,32.27,32.3,186945.0,31.8164,31.8459,31.7574,31.7869,186945.0
2023-12-01 14:00:00,32.29,32.35,32.27,32.33,123123.0,31.7771,31.8361,31.7574,31.8164,123123.0
2023-12-01 14:05:00,32.32,32.38,32.3,32.34,131482.0,31.8066,31.8656,31.7869,31.8263,131482.0
2023-12-01 14:10:00,32.34,32.4,32.34,32.38,109499.0,31.8263,31.8853,31.8263,31.8656,109499.0
2023-12-01 14:15:00,32.38,32.4,32.35,32.37,150860.0,31.8656,31.8853,31.8361,31.8558,150860.0
2023-12-01 14:20:00,32.37,32.43,32.35,32.42,167300.0,31.8558,31.9148,31.8361,31.905,167300.0
2023-12-01 14:25:00,32.42,32.45,32.38,32.44,354809.0,31.905,31.9345,31.8656,31.9247,354809.0
2023-12-01 14:30:00,32.44,32.46,32.43,32.45,170532.0,31.9247,31.9444,31.9148,31.9345,170532.0
2023-12-01 14:35:00,32.45,32.5,32.44,32.49,183923.0,31.9345,31.9837,31.9247,31.9739,183923.0
2023-12-01 14:40:00,32.49,32.49,32.46,32.48,136643.0,31.9739,31.9739,31.9444,31.964,136643.0
2023-12-01 14:45:00,32.47,32.54,32.46,32.54,228155.0,31.9542,32.0231,31.9444,32.0231,228155.0
2023-12-01 14:50:00,32.54,32.55,32.49,32.53,221513.0,32.0231,32.0329,31.9739,32.0132,221513.0
2023-12-01 14:55:00,32.54,32.58,32.53,32.57,222934.0,32.0231,32.0624,32.0132,32.0526,222934.0
2023-12-01 15:00:00,32.56,32.59,32.49,32.52,230765.0,32.0428,32.0723,31.9739,32.0034,230765.0
2023-12-01 15:05:00,32.52,32.52,32.42,32.44,252574.0,32.0034,32.0034,31.905,31.9247,252574.0
2023-12-01 15:10:00,32.43,32.46,32.41,32.43,228439.0,31.9148,31.9444,31.8951,31.9148,228439.0
2023-12-01 15:15:00,32.43,32.44,32.38,32.44,301304.0,31.9148,31.9247,31.8656,31.9247,301304.0
2023-12-01 15:20:00,32.44,32.45,32.4,32.45,211510.0,31.9247,31.9345,31.8853,31.9345,211510.0
2023-12-01 15:25:00,32.45,32.48,32.44,32.48,258181.0,31.9345,31.964,31.9247,31.964,258181.0
2023-12-01 15:30:00,32.48,32.49,32.43,32.48,291458.0,31.964,31.9739,31.9148,31.964,291458.0
2023-12-01 15:35:00,32.48,32.53,32.46,32.5,515950.0,31.964,32.0132,31.9444,31.9837,515950.0
2023-12-01 15:40:00,32.5,32.59,32.47,32.57,710009.0,31.9837,32.0723,31.9542,32.0526,710009.0
2023-12-01 15:45:00,32.56,32.58,32.52,32.54,638784.0,32.0428,32.0624,32.0034,32.0231,638784.0
2023-12-01 15:50:00,32.54,32.54,32.39,32.39,908714.0,32.0231,32.0231,31.8755,31.8755,908714.0
2023-12-01 15:55:00,32.4,32.42,32.34,32.36,1949937.0,31.8853,31.905,31.8263,31.8459,1949937.0
2023-12-04 09:30:00,32.67,32.81,32.6,32.74,956707.0,32.151,32.2888,32.0821,32.2199,956707.0
2023-12-04 09:35:00,32.75,32.89,32.71,32.78,473102.0,32.2297,32.3675,32.1904,32.2593,473102.0
2023-12-04 09:40:00,32.78,33.12,32.78,33.1,530708.0,32.2593,32.5939,32.2593,32.5742,530708.0
2023-12-04 09:45:00,33.11,33.36,33.1,33.22,426607.0,32.584,32.8301,32.5742,32.6923,426607.0
2023-12-04 09:50:00,33.22,33.22,32.99,32.99,369200.0,32.6923,32.6923,32.4659,32.4659,369200.0
2023-12-04 09:55:00,33.0,33.0,32.87,32.99,401989.0,32.4758,32.4758,32.3478,32.4659,401989.0
2023-12-04 10:00:00,32.98,33.07,32.92,32.95,345389.0,32.4561,32.5447,32.397,32.4266,345389.0
2023-12-04 10:05:00,32.94,33.03,32.9,33.01,257900.0,32.4167,32.5053,32.3774,32.4856,257900.0
2023-12-04 10:10:00,33.01,33.02,32.85,32.99,350657.0,32.4856,32.4955,32.3282,32.4659,350657.0
2023-12-04 10:15:00,32.99,33.02,32.89,32.9,218708.0,32.4659,32.4955,32.3675,32.3774,218708.0
2023-12-04 10:20:00,32.9,32.91,32.78,32.88,342215.0,32.3774,32.3872,32.2593,32.3577,342215.0
2023-12-04 10:25:00,32.87,32.95,32.83,32.94,659724.0,32.3478,32.4266,32.3085,32.4167,659724.0
2023-12-04 10:30:00,32.94,32.99,32.91,32.98,240393.0,32.4167,32.4659,32.3872,32.4561,240393.0
2023-12-04 10:35:00,32.98,33.26,32.97,33.26,450042.0,32.4561,32.7316,32.4463,32.7316,450042.0
2023-12-04 10:40:00,33.26,33.33,33.23,33.33,472439.0,32.7316,32.8005,32.7021,32.8005,472439.0
2023-12-04 10:45:00,33.32,33.35,33.29,33.3,427385.0,32.7907,32.8202,32.7612,32.771,427385.0
2023-12-04 10:50:00,33.3,33.3,33.18,33.19,317223.0,32.771,32.771,32.6529,32.6628,317223.0
2023-12-04 10:55:00,33.19,33.25,33.12,33.17,443802.0,32.6628,32.7218,32.5939,32.6431,443802.0
2023-12-04 11:00:00,33.16,33.17,33.01,33.03,226601.0,32.6332,32.6431,32.4856,32.5053,226601.0
2023-12-04 11:05:00,33.03,33.12,32.98,33.11,220836.0,32.5053,32.5939,32.4561,32.584,220836.0
2023-12-04 11:10:00,33.11,33.24,33.1,33.23,211690.0,32.584,32.712,32.5742,32.7021,211690.0
2023-12-04 11:15:00,33.24,33.25,33.19,33.23,328411.0,32.712,32.7218,32.6628,32.7021,328411.0
2023-12-04 11:20:00,33.23,33.27,33.2,33.23,273443.0,32.7021,32.7415,32.6726,32.7021,273443.0
2023-12-04 11:25:00,33.23,33.23,33.08,33.09,297748.0,32.7021,32.7021,32.5545,32.5643,297748.0
2023-12-04 11:30:00,33.08,33.19,33.05,33.14,474722.0,32.5545,32.6628,32.525,32.6136,474722.0
2023-12-04 11:35:00,33.13,33.22,33.12,33.22,254785.0,32.6037,32.6923,32.5939,32.6923,254785.0
2023-12-04 11:40:00,33.21,33.25,33.2,33.2,273098.0,32.6824,32.7218,32.6726,32.6726,273098.0
2023-12-04 11:45:00,33.2,33.26,33.2,33.24,152400.0,32.6726,32.7316,32.6726,32.712,152400.0
2023-12-04 11:50:00,33.25,33.31,33.24,33.27,205631.0,32.7218,32.7809,32.712,32.7415,205631.0
2023-12-04 11:55:00,33.27,33.28,33.21,33.23,188642.0,32.7415,32.7513,32.6824,32.7021,188642.0
2023-12-04 12:00:00,33.23,33.24,33.14,33.2,191032.0,32.7021,32.712,32.6136,32.6726,191032.0
2023-12-04 12:05:00,33.2,33.26,33.2,33.26,153559.0,32.6726,32.7316,32.6726,32.7316,153559.0
2023-12-04 12:10:00,33.26,33.28,33.21,33.22,134062.0,32.7316,32.7513,32.6824,32.6923,134062.0
2023-12-04 12:15:00,33.22,33.24,33.18,33.2,165013.0,32.6923,32.712,32.6529,32.6726,165013.0
2023-12-04 12:20:00,33.2,33.24,33.12,33.14,160835.0,32.6726,32.712,32.5939,32.6136,160835.0
2023-12-04 12:25:00,33.14,33.21,33.13,33.2,186600.0,32.6136,32.6824,32.6037,32.6726,186600.0
2023-12-04 12:30:00,33.2,33.32,33.2,33.29,355882.0,32.6726,32.7907,32.6726,32.7612,355882.0
2023-12-04 12:35:00,33.3,33.34,33.25,33.33,203681.0,32.771,32.8104,32.7218,32.8005,203681.0
2023-12-04 12:40:00,33.33,33.35,33.32,33.34,184086.0,32.8005,32.8202,32.7907,32.8104,184086.0
2023-12-04 12:45:00,33.34,33.37,33.31,33.33,298171.0,32.8104,32.8399,32.7809,32.8005,298171.0
2023-12-04 12:50:00,33.33,33.37,33.32,33.37,268401.0,32.8005,32.8399,32.7907,32.8399,268401.0
2023-12-04 12:55:00,33.36,33.44,33.36,33.41,260091.0,32.8301,32.9088,32.8301,32.8793,260091.0
2023-12-04 13:00:00,33.4,33.41,33.27,33.29,188506.0,32.8694,32.8793,32.7415,32.7612,188506.0
2023-12-04 13:05:00,33.28,33.33,33.27,33.31,175758.0,32.7513,32.8005,32.7415,32.7809,175758.0
2023-12-04 13:10:00,33.3,33.32,33.28,33.3,153659.0,32.771,32.7907,32.7513,32.771,153659.0
2023-12-04 13:15:00,33.3,33.32,33.26,33.3,96504.0,32.771,32.7907,32.7316,32.771,96504.0
2023-12-04 13:20:00,33.29,33.32,33.25,33.27,164017.0,32.7612,32.7907,32.7218,32.7415,164017.0
2023-12-04 13:25:00,33.27,33.27,33.19,33.2,224729.0,32.7415,32.7415,32.6628,32.6726,224729.0
2023-12-04 13:30:00,33.2,33.27,33.18,33.26,150768.0,32.6726,32.7415,32.6529,32.7316,150768.0
2023-12-04 13:35:00,33.25,33.26,33.22,33.25,102409.0,32.7218,32.7316,32.6923,32.7218,102409.0
2023-12-04 13:40:00,33.24,33.3,33.23,33.29,241396.0,32.712,32.771,32.7021,32.7612,241396.0
2023-12-04 13:45:00,33.3,33.32,33.26,33.28,143722.0,32.771,32.7907,32.7316,32.7513,143722.0
2023-12-04 13:50:00,33.29,33.3,33.25,33.28,87359.0,32.7612,32.771,32.7218,32.7513,87359.0
2023-12-04 13:55:00,33.27,33.28,33.19,33.19,108350.0,32.7415,32.7513,32.6628,32.6628,108350.0
2023-12-04 14:00:00,33.2,33.21,33.14,33.16,181725.0,32.6726,32.6824,32.6136,32.6332,181725.0
2023-12-04 14:05:00,33.16,33.19,33.13,33.19,117524.0,32.6332,32.6628,32.6037,32.6628,117524.0
2023-12-04 14:10:00,33.18,33.21,33.16,33.16,122740.0,32.6529,32.6824,32.6332,32.6332,122740.0
2023-12-04 14:15:00,33.16,33.2,33.12,33.19,194562.0,32.6332,32.6726,32.5939,32.6628,194562.0
2023-12-04 14:20:00,33.19,33.21,33.14,33.16,128855.0,32.6628,32.6824,32.6136,32.6332,128855.0
2023-12-04 14:25:00,33.16,33.19,33.14,33.16,131692.0,32.6332,32.6628,32.6136,32.6332,131692.0
2023-12-04 14:30:00,33.16,33.22,33.15,33.19,147893.0,32.6332,32.6923,32.6234,32.6628,147893.0
2023-12-04 14:35:00,33.19,33.2,33.11,33.12,166063.0,32.6628,32.6726,32.584,32.5939,166063.0
2023-12-04 14:40:00,33.12,33.18,33.09,33.17,172746.0,32.5939,32.6529,32.5643,32.6431,172746.0
2023-12-04 14:45:00,33.16,33.19,33.12,33.16,223157.0,32.6332,32.6628,32.5939,32.6332,223157.0
2023-12-04 14:50:00,33.16,33.17,33.1,33.1,141459.0,32.6332,32.6431,32.5742,32.5742,141459.0
2023-12-04 14:55:00,33.11,33.14,33.08,33.13,158047.0,32.584,32.6136,32.5545,32.6037,158047.0
2023-12-04 15:00:00,33.14,33.19,33.14,33.18,125546.0,32.6136,32.6628,32.6136,32.6529,125546.0
2023-12-04 15:05:00,33.18,33.19,33.13,33.18,195006.0,32.6529,32.6628,32.6037,32.6529,195006.0
2023-12-04 15:10:00,33.18,33.2,33.15,33.16,159169.0,32.6529,32.6726,32.6234,32.6332,159169.0
2023-12-04 15:15:00,33.17,33.21,33.13,33.2,201825.0,32.6431,32.6824,32.6037,32.6726,201825.0
2023-12-04 15:20:00,33.21,33.22,33.14,33.14,229256.0,32.6824,32.6923,32.6136,32.6136,229256.0
2023-12-04 15:25:00,33.14,33.15,33.09,33.13,200031.0,32.6136,32.6234,32.5643,32.6037,200031.0
2023-12-04 15:30:00,33.13,33.14,33.03,33.05,296402.0,32.6037,32.6136,32.5053,32.525,296402.0
2023-12-04 15:35:00,33.05,33.06,33.03,33.05,185609.0,32.525,32.5348,32.5053,32.525,185609.0
2023-12-04 15:40:00,33.05,33.06,33.01,33.02,247695.0,32.525,32.5348,32.4856,32.4955,247695.0
2023-12-04 15:45:00,33.03,33.06,32.99,33.02,456901.0,32.5053,32.5348,32.4659,32.4955,456901.0
2023-12-04 15:50:00,33.03,33.1,33.02,33.05,464471.0,32.5053,32.5742,32.4955,32.525,464471.0
2023-12-04 15:55:00,33.06,33.09,33.05,33.08,1189966.0,32.5348,32.5643,32.525,32.5545,1189966.0
2023-12-05 09:30:00,32.96,33.08,32.92,32.93,424284.0,32.4364,32.5545,32.397,32.4069,424284.0
2023-12-05 09:35:00,32.93,33.03,32.88,32.97,332035.0,32.4069,32.5053,32.3577,32.4463,332035.0
2023-12-05 09:40:00,32.98,32.98,32.72,32.76,436216.0,32.4561,32.4561,32.2002,32.2396,436216.0
2023-12-05 09:45:00,32.77,33.12,32.77,33.07,350060.0,32.2494,32.5939,32.2494,32.5447,350060.0
2023-12-05 09:50:00,33.07,33.16,32.97,33.16,336150.0,32.5447,32.6332,32.4463,32.6332,336150.0
2023-12-05 09:55:00,33.16,33.18,33.1,33.11,273901.0,32.6332,32.6529,32.5742,32.584,273901.0
2023-12-05 10:00:00,33.11,33.22,33.1,33.17,394334.0,32.584,32.6923,32.5742,32.6431,394334.0
2023-12-05 10:05:00,33.16,33.2,33.1,33.19,217724.0,32.6332,32.6726,32.5742,32.6628,217724.0
2023-12-05 10:10:00,33.2,33.3,33.19,33.24,322628.0,32.6726,32.771,32.6628,32.712,322628.0
2023-12-05 10:15:00,33.24,33.24,33.15,33.16,249461.0,32.712,32.712,32.6234,32.6332,249461.0
2023-12-05 10:20:00,33.16,33.3,33.14,33.25,311334.0,32.6332,32.771,32.6136,32.7218,311334.0
2023-12-05 10:25:00,33.26,33.28,33.16,33.27,200648.0,32.7316,32.7513,32.6332,32.7415,200648.0
2023-12-05 10:30:00,33.27,33.31,33.15,33.17,315070.0,32.7415,32.7809,32.6234,32.6431,315070.0
2023-12-05 10:35:00,33.18,33.21,33.12,33.18,190466.0,32.6529,32.6824,32.5939,32.6529,190466.0
2023-12-05 10:40:00,33.18,33.21,33.09,33.2,212760.0,32.6529,32.6824,32.5643,32.6726,212760.0
2023-12-05 10:45:00,33.2,33.2,33.12,33.14,129476.0,32.6726,32.6726,32.5939,32.6136,129476.0
2023-12-05 10:50:00,33.13,33.21,33.09,33.18,287640.0,32.6037,32.6824,32.5643,32.6529,287640.0
2023-12-05 10:55:00,33.19,33.28,33.17,33.27,223622.0,32.6628,32.7513,32.6431,32.7415,223622.0
2023-12-05 11:00:00,33.27,33.35,33.27,33.35,280374.0,32.7415,32.8202,32.7415,32.8202,280374.0
2023-12-05 11:05:00,33.35,33.36,33.29,33.33,188406.0,32.8202,32.8301,32.7612,32.8005,188406.0
2023-12-05 11:10:00,33.34,33.35,33.28,33.32,221124.0,32.8104,32.8202,32.7513,32.7907,221124.0
2023-12-05 11:15:00,33.31,33.35,33.28,33.3,180791.0,32.7809,32.8202,32.7513,32.771,180791.0
2023-12-05 11:20:00,33.3,33.32,33.25,33.29,112476.0,32.771,32.7907,32.7218,32.7612,112476.0
2023-12-05 11:25:00,33.29,33.43,33.29,33.42,314269.0,32.7612,32.8989,32.7612,32.8891,314269.0
2023-12-05 11:30:00,33.42,33.42,33.33,33.36,327076.0,32.8891,32.8891,32.8005,32.8301,327076.0
2023-12-05 11:35:00,33.37,33.38,33.31,33.33,185652.0,32.8399,32.8497,32.7809,32.8005,185652.0
2023-12-05 11:40:00,33.33,33.34,33.25,33.27,186125.0,32.8005,32.8104,32.7218,32.7415,186125.0
2023-12-05 11:45:00,33.26,33.27,33.2,33.24,174797.0,32.7316,32.7415,32.6726,32.712,174797.0
2023-12-05 11:50:00,33.23,33.27,33.12,33.15,183794.0,32.7021,32.7415,32.5939,32.6234,183794.0
2023-12-05 11:55:00,33.15,33.19,33.14,33.18,193137.0,32.6234,32.6628,32.6136,32.6529,193137.0
2023-12-05 12:00:00,33.18,33.22,33.15,33.17,241621.0,32.6529,32.6923,32.6234,32.6431,241621.0
2023-12-05 12:05:00,33.17,33.21,33.13,33.14,173447.0,32.6431,32.6824,32.6037,32.6136,173447.0
2023-12-05 12:10:00,33.14,33.15,33.08,33.09,261637.0,32.6136,32.6234,32.5545,32.5643,261637.0
2023-12-05 12:15:00,33.09,33.22,33.09,33.19,303521.0,32.5643,32.6923,32.5643,32.6628,303521.0
2023-12-05 12:20:00,33.19,33.21,33.11,33.12,166595.0,32.6628,32.6824,32.584,32.5939,166595.0
2023-12-05 12:25:00,33.12,33.12,33.01,33.04,225015.0,32.5939,32.5939,32.4856,32.5151,225015.0
2023-12-05 12:30:00,33.04,33.09,33.01,33.08,200619.0,32.5151,32.5643,32.4856,32.5545,200619.0
2023-12-05 12:35:00,33.09,33.11,33.04,33.05,151626.0,32.5643,32.584,32.5151,32.525,151626.0
2023-12-05 12:40:00,33.05,33.06,33.02,33.05,188254.0,32.525,32.5348,32.4955,32.525,188254.0
2023-12-05 12:45:00,33.05,33.1,33.04,33.09,125243.0,32.525,32.5742,32.5151,32.5643,125243.0
2023-12-05 12:50:00,33.09,33.11,33.04,33.07,158567.0,32.5643,32.584,32.5151,32.5447,158567.0
2023-12-05 12:55:00,33.07,33.1,33.04,33.05,121821.0,32.5447,32.5742,32.5151,32.525,121821.0
2023-12-05 13:00:00,33.06,33.06,33.0,33.02,172264.0,32.5348,32.5348,32.4758,32.4955,172264.0
2023-12-05 13:05:00,33.02,33.03,32.88,32.89,151696.0,32.4955,32.5053,32.3577,32.3675,151696.0
2023-12-05 13:10:00,32.89,32.94,32.86,32.91,165593.0,32.3675,32.4167,32.338,32.3872,165593.0
2023-12-05 13:15:00,32.91,33.0,32.91,32.99,177386.0,32.3872,32.4758,32.3872,32.4659,177386.0
2023-12-05 13:20:00,32.99,33.0,32.96,32.97,92445.0,32.4659,32.4758,32.4364,32.4463,92445.0
2023-12-05 13:25:00,32.97,32.97,32.89,32.9,114535.0,32.4463,32.4463,32.3675,32.3774,114535.0
2023-12-05 13:30:00,32.9,32.94,32.89,32.91,127521.0,32.3774,32.4167,32.3675,32.3872,127521.0
2023-12-05 13:35:00,32.91,32.94,32.88,32.89,102178.0,32.3872,32.4167,32.3577,32.3675,102178.0
2023-12-05 13:40:00,32.9,32.9,32.84,32.89,194301.0,32.3774,32.3774,32.3183,32.3675,194301.0
2023-12-05 13:45:00,32.89,32.94,32.88,32.91,83700.0,32.3675,32.4167,32.3577,32.3872,83700.0
2023-12-05 13:50:00,32.91,32.91,32.87,32.91,113700.0,32.3872,32.3872,32.3478,32.3872,113700.0
2023-12-05 13:55:00,32.91,32.97,32.9,32.95,157845.0,32.3872,32.4463,32.3774,32.4266,157845.0
2023-12-05 14:00:00,32.97,32.98,32.91,32.94,285282.0,32.4463,32.4561,32.3872,32.4167,285282.0
2023-12-05 14:05:00,32.93,32.94,32.88,32.88,107722.0,32.4069,32.4167,32.3577,32.3577,107722.0
2023-12-05 14:10:00,32.88,32.89,32.81,32.82,140671.0,32.3577,32.3675,32.2888,32.2986,140671.0
2023-12-05 14:15:00,32.81,32.85,32.8,32.84,164086.0,32.2888,32.3282,32.279,32.3183,164086.0
2023-12-05 14:20:00,32.84,32.89,32.84,32.89,146138.0,32.3183,32.3675,32.3183,32.3675,146138.0
2023-12-05 14:25:00,32.88,32.92,32.87,32.92,121036.0,32.3577,32.397,32.3478,32.397,121036.0
2023-12-05 14:30:00,32.93,32.94,32.89,32.89,133479.0,32.4069,32.4167,32.3675,32.3675,133479.0
2023-12-05 14:35:00,32.89,32.91,32.86,32.89,201953.0,32.3675,32.3872,32.338,32.3675,201953.0
2023-12-05 14:40:00,32.9,32.9,32.85,32.87,132614.0,32.3774,32.3774,32.3282,32.3478,132614.0
2023-12-05 14:45:00,32.86,32.88,32.85,32.86,116764.0,32.338,32.3577,32.3282,32.338,116764.0
2023-12-05 14:50:00,32.85,32.92,32.85,32.88,135076.0,32.3282,32.397,32.3282,32.3577,135076.0
2023-12-05 14:55:00,32.88,32.9,32.83,32.85,153999.0,32.3577,32.3774,32.3085,32.3282,153999.0
2023-12-05 15:00:00,32.85,32.86,32.8,32.84,253335.0,32.3282,32.338,32.279,32.3183,253335.0
2023-12-05 15:05:00,32.84,32.87,32.8,32.85,258779.0,32.3183,32.3478,32.279,32.3282,258779.0
2023-12-05 15:10:00,32.85,32.89,32.84,32.88,191549.0,32.3282,32.3675,32.3183,32.3577,191549.0
2023-12-05 15:15:00,32.88,32.91,32.85,32.9,158492.0,32.3577,32.3872,32.3282,32.3774,158492.0
2023-12-05 15:20:00,32.9,32.9,32.86,32.87,151482.0,32.3774,32.3774,32.338,32.3478,151482.0
2023-12-05 15:25:00,32.87,32.87,32.8,32.82,194937.0,32.3478,32.3478,32.279,32.2986,194937.0
2023-12-05 15:30:00,32.82,32.83,32.74,32.75,393975.0,32.2986,32.3085,32.2199,32.2297,393975.0
2023-12-05 15:35:00,32.75,32.76,32.7,32.71,330783.0,32.2297,32.2396,32.1805,32.1904,330783.0
2023-12-05 15:40:00,32.71,32.77,32.71,32.72,366201.0,32.1904,32.2494,32.1904,32.2002,366201.0
2023-12-05 15:45:00,32.72,32.74,32.67,32.71,793290.0,32.2002,32.2199,32.151,32.1904,793290.0
2023-12-05 15:50:00,32.69,32.72,32.67,32.69,1023444.0,32.1707,32.2002,32.151,32.1707,1023444.0
2023-12-05 15:55:00,32.69,32.7,32.66,32.68,1105379.0,32.1707,32.1805,32.1412,32.1609,1105379.0
2023-12-06 09:30:00,33.04,33.18,33.04,33.11,458798.0,32.5151,32.6529,32.5151,32.584,458798.0
2023-12-06 09:35:00,33.1,33.2,32.99,33.2,285034.0,32.5742,32.6726,32.4659,32.6726,285034.0
2023-12-06 09:40:00,33.2,33.36,33.16,33.22,433759.0,32.6726,32.8301,32.6332,32.6923,433759.0
2023-12-06 09:45:00,33.23,33.35,33.21,33.21,388929.0,32.7021,32.8202,32.6824,32.6824,388929.0
2023-12-06 09:50:00,33.22,33.29,33.17,33.27,293475.0,32.6923,32.7612,32.6431,32.7415,293475.0
2023-12-06 09:55:00,33.27,33.39,33.26,33.39,306816.0,32.7415,32.8596,32.7316,32.8596,306816.0
2023-12-06 10:00:00,33.39,33.57,33.38,33.57,703578.0,32.8596,33.0367,32.8497,33.0367,703578.0
2023-12-06 10:05:00,33.57,33.67,33.55,33.58,473850.0,33.0367,33.1351,33.017,33.0466,473850.0
2023-12-06 10:10:00,33.57,33.6,33.5,33.56,231385.0,33.0367,33.0662,32.9678,33.0269,231385.0
2023-12-06 10:15:00,33.56,33.59,33.37,33.38,280290.0,33.0269,33.0564,32.8399,32.8497,280290.0
2023-12-06 10:20:00,33.38,33.45,33.32,33.33,316104.0,32.8497,32.9186,32.7907,32.8005,316104.0
2023-12-06 10:25:00,33.33,33.41,33.29,33.38,193048.0,32.8005,32.8793,32.7612,32.8497,193048.0
2023-12-06 10:30:00,33.39,33.61,33.39,33.59,261844.0,32.8596,33.0761,32.8596,33.0564,261844.0
2023-12-06 10:35:00,33.59,33.65,33.51,33.64,246408.0,33.0564,33.1155,32.9777,33.1056,246408.0
2023-12-06 10:40:00,33.64,33.65,33.55,33.56,182535.0,33.1056,33.1155,33.017,33.0269,182535.0
2023-12-06 10:45:00,33.56,33.62,33.56,33.57,194309.0,33.0269,33.0859,33.0269,33.0367,194309.0
2023-12-06 10:50:00,33.57,33.64,33.51,33.55,283243.0,33.0367,33.1056,32.9777,33.017,283243.0
2023-12-06 10:55:00,33.55,33.56,33.46,33.52,287838.0,33.017,33.0269,32.9285,32.9875,287838.0
2023-12-06 11:00:00,33.52,33.6,33.51,33.52,175564.0,32.9875,33.0662,32.9777,32.9875,175564.0
2023-12-06 11:05:00,33.52,33.54,33.47,33.48,191274.0,32.9875,33.0072,32.9383,32.9482,191274.0
2023-12-06 11:10:00,33.48,33.53,33.47,33.52,180361.0,32.9482,32.9974,32.9383,32.9875,180361.0
2023-12-06 11:15:00,33.52,33.58,33.5,33.52,178794.0,32.9875,33.0466,32.9678,32.9875,178794.0
2023-12-06 11:20:00,33.52,33.58,33.5,33.55,136541.0,32.9875,33.0466,32.9678,33.017,136541.0
2023-12-06 11:25:00,33.55,33.6,33.54,33.57,148626.0,33.017,33.0662,33.0072,33.0367,148626.0
2023-12-06 11:30:00,33.57,33.6,33.49,33.5,273311.0,33.0367,33.0662,32.958,32.9678,273311.0
2023-12-06 11:35:00,33.5,33.55,33.47,33.55,206741.0,32.9678,33.017,32.9383,33.017,206741.0
2023-12-06 11:40:00,33.55,33.56,33.47,33.48,205967.0,33.017,33.0269,32.9383,32.9482,205967.0
2023-12-06 11:45:00,33.48,33.5,33.43,33.44,192015.0,32.9482,32.9678,32.8989,32.9088,192015.0
2023-12-06 11:50:00,33.44,33.45,33.39,33.43,142980.0,32.9088,32.9186,32.8596,32.8989,142980.0
2023-12-06 11:55:00,33.43,33.45,33.37,33.45,164346.0,32.8989,32.9186,32.8399,32.9186,164346.0
2023-12-06 12:00:00,33.44,33.44,33.38,33.38,113663.0,32.9088,32.9088,32.8497,32.8497,113663.0
2023-12-06 12:05:00,33.38,33.38,33.28,33.34,169604.0,32.8497,32.8497,32.7513,32.8104,169604.0
2023-12-06 12:10:00,33.34,33.38,33.3,33.3,121150.0,32.8104,32.8497,32.771,32.771,121150.0
2023-12-06 12:15:00,33.3,33.31,33.24,33.25,162585.0,32.771,32.7809,32.712,32.7218,162585.0
2023-12-06 12:20:00,33.24,33.33,33.24,33.32,146626.0,32.712,32.8005,32.712,32.7907,146626.0
2023-12-06 12:25:00,33.32,33.37,33.3,33.31,144139.0,32.7907,32.8399,32.771,32.7809,144139.0
2023-12-06 12:30:00,33.32,33.38,33.3,33.38,94162.0,32.7907,32.8497,32.771,32.8497,94162.0
2023-12-06 12:35:00,33.38,33.44,33.35,33.43,167243.0,32.8497,32.9088,32.8202,32.8989,167243.0
2023-12-06 12:40:00,33.44,33.49,33.43,33.49,196665.0,32.9088,32.958,32.8989,32.958,196665.0
2023-12-06 12:45:00,33.48,33.49,33.42,33.45,188780.0,32.9482,32.958,32.8891,32.9186,188780.0
2023-12-06 12:50:00,33.45,33.46,33.36,33.41,90556.0,32.9186,32.9285,32.8301,32.8793,90556.0
2023-12-06 12:55:00,33.4,33.4,33.3,33.33,136769.0,32.8694,32.8694,32.771,32.8005,136769.0
2023-12-06 13:00:00,33.33,33.38,33.31,33.32,107531.0,32.8005,32.8497,32.7809,32.7907,107531.0
2023-12-06 13:05:00,33.32,33.35,33.29,33.32,81348.0,32.7907,32.8202,32.7612,32.7907,81348.0
2023-12-06 13:10:00,33.32,33.34,33.3,33.32,70863.0,32.7907,32.8104,32.771,32.7907,70863.0
2023-12-06 13:15:00,33.32,33.32,33.27,33.32,86444.0,32.7907,32.7907,32.7415,32.7907,86444.0
2023-12-06 13:20:00,33.32,33.33,33.26,33.26,83355.0,32.7907,32.8005,32.7316,32.7316,83355.0
2023-12-06 13:25:00,33.26,33.29,33.23,33.29,88355.0,32.7316,32.7612,32.7021,32.7612,88355.0
2023-12-06 13:30:00,33.29,33.33,33.26,33.27,123414.0,32.7612,32.8005,32.7316,32.7415,123414.0
2023-12-06 13:35:00,33.27,33.3,33.24,33.26,96079.0,32.7415,32.771,32.712,32.7316,96079.0
2023-12-06 13:40:00,33.26,33.28,33.16,33.16,108307.0,32.7316,32.7513,32.6332,32.6332,108307.0
2023-12-06 13:45:00,33.16,33.26,33.16,33.25,233804.0,32.6332,32.7316,32.6332,32.7218,233804.0
2023-12-06 13:50:00,33.25,33.28,33.24,33.27,61048.0,32.7218,32.7513,32.712,32.7415,61048.0
2023-12-06 13:55:00,33.26,33.28,33.23,33.23,71213.0,32.7316,32.7513,32.7021,32.7021,71213.0
2023-12-06 14:00:00,33.23,33.27,33.22,33.25,108004.0,32.7021,32.7415,32.6923,32.7218,108004.0
2023-12-06 14:05:00,33.25,33.27,33.24,33.26,87870.0,32.7218,32.7415,32.712,32.7316,87870.0
2023-12-06 14:10:00,33.25,33.29,33.22,33.23,101922.0,32.7218,32.7612,32.6923,32.7021,101922.0
2023-12-06 14:15:00,33.23,33.3,33.21,33.28,114630.0,32.7021,32.771,32.6824,32.7513,114630.0
2023-12-06 14:20:00,33.28,33.29,33.2,33.2,84952.0,32.7513,32.7612,32.6726,32.6726,84952.0
2023-12-06 14:25:00,33.2,33.23,33.16,33.17,96494.0,32.6726,32.7021,32.6332,32.6431,96494.0
2023-12-06 14:30:00,33.18,33.25,33.17,33.22,148207.0,32.6529,32.7218,32.6431,32.6923,148207.0
2023-12-06 14:35:00,33.22,33.27,33.21,33.26,66270.0,32.6923,32.7415,32.6824,32.7316,66270.0
2023-12-06 14:40:00,33.25,33.28,33.25,33.26,98161.0,32.7218,32.7513,32.7218,32.7316,98161.0
2023-12-06 14:45:00,33.26,33.27,33.23,33.27,241891.0,32.7316,32.7415,32.7021,32.7415,241891.0
2023-12-06 14:50:00,33.27,33.29,33.24,33.27,125500.0,32.7415,32.7612,32.712,32.7415,125500.0
2023-12-06 14:55:00,33.26,33.33,33.24,33.25,326699.0,32.7316,32.8005,32.712,32.7218,326699.0
2023-12-06 15:00:00,33.25,33.26,33.21,33.21,116565.0,32.7218,32.7316,32.6824,32.6824,116565.0
2023-12-06 15:05:00,33.2,33.23,33.18,33.22,132542.0,32.6726,32.7021,32.6529,32.6923,132542.0
2023-12-06 15:10:00,33.22,33.24,33.11,33.12,185804.0,32.6923,32.712,32.584,32.5939,185804.0
2023-12-06 15:15:00,33.12,33.14,33.06,33.07,185151.0,32.5939,32.6136,32.5348,32.5447,185151.0
2023-12-06 15:20:00,33.08,33.08,32.99,33.01,251987.0,32.5545,32.5545,32.4659,32.4856,251987.0
2023-12-06 15:25:00,33.01,33.03,32.95,32.98,262654.0,32.4856,32.5053,32.4266,32.4561,262654.0
2023-12-06 15:30:00,32.97,32.97,32.92,32.94,277063.0,32.4463,32.4463,32.397,32.4167,277063.0
2023-12-06 15:35:00,32.94,32.95,32.87,32.87,205986.0,32.4167,32.4266,32.3478,32.3478,205986.0
2023-12-06 15:40:00,32.87,32.93,32.87,32.91,285357.0,32.3478,32.4069,32.3478,32.3872,285357.0
2023-12-06 15:45:00,32.91,33.04,32.89,33.0,527241.0,32.3872,32.5151,32.3675,32.4758,527241.0
2023-12-06 15:50:00,32.99,33.0,32.89,32.89,460295.0,32.4659,32.4758,32.3675,32.3675,460295.0
2023-12-06 15:55:00,32.9,32.96,32.88,32.92,1026191.0,32.3774,32.4364,32.3577,32.397,1026191.0
2023-12-07 09:30:00,32.98,33.11,32.92,32.96,368736.0,32.4561,32.584,32.397,32.4364,368736.0
2023-12-07 09:35:00,32.96,33.02,32.82,32.84,227626.0,32.4364,32.4955,32.2986,32.3183,227626.0
2023-12-07 09:40:00,32.86,32.99,32.81,32.81,151263.0,32.338,32.4659,32.2888,32.2888,151263.0
2023-12-07 09:45:00,32.82,32.94,32.81,32.92,251920.0,32.2986,32.4167,32.2888,32.397,251920.0
2023-12-07 09:50:00,32.93,33.3,32.93,33.29,200761.0,32.4069,32.771,32.4069,32.7612,200761.0
2023-12-07 09:55:00,33.29,33.31,33.21,33.27,243554.0,32.7612,32.7809,32.6824,32.7415,243554.0
2023-12-07 10:00:00,33.27,33.37,33.22,33.27,219995.0,32.7415,32.8399,32.6923,32.7415,219995.0
2023-12-07 10:05:00,33.29,33.3,33.13,33.16,168803.0,32.7612,32.771,32.6037,32.6332,168803.0
2023-12-07 10:10:00,33.17,33.26,33.14,33.24,172635.0,32.6431,32.7316,32.6136,32.712,172635.0
2023-12-07 10:15:00,33.25,33.31,33.23,33.27,138680.0,32.7218,32.7809,32.7021,32.7415,138680.0
2023-12-07 10:20:00,33.27,33.36,33.27,33.33,175802.0,32.7415,32.8301,32.7415,32.8005,175802.0
2023-12-07 10:25:00,33.32,33.38,33.28,33.32,199476.0,32.7907,32.8497,32.7513,32.7907,199476.0
2023-12-07 10:30:00,33.32,33.33,33.19,33.19,158173.0,32.7907,32.8005,32.6628,32.6628,158173.0
2023-12-07 10:35:00,33.19,33.27,33.18,33.25,172654.0,32.6628,32.7415,32.6529,32.7218,172654.0
2023-12-07 10:40:00,33.25,33.25,33.19,33.25,129108.0,32.7218,32.7218,32.6628,32.7218,129108.0
2023-12-07 10:45:00,33.25,33.27,33.18,33.2,82453.0,32.7218,32.7415,32.6529,32.6726,82453.0
2023-12-07 10:50:00,33.2,33.32,33.19,33.29,209989.0,32.6726,32.7907,32.6628,32.7612,209989.0
2023-12-07 10:55:00,33.29,33.38,33.28,33.34,126859.0,32.7612,32.8497,32.7513,32.8104,126859.0
2023-12-07 11:00:00,33.34,33.34,33.29,33.32,102346.0,32.8104,32.8104,32.7612,32.7907,102346.0
2023-12-07 11:05:00,33.31,33.35,33.3,33.3,78151.0,32.7809,32.8202,32.771,32.771,78151.0
2023-12-07 11:10:00,33.3,33.31,33.22,33.23,118748.0,32.771,32.7809,32.6923,32.7021,118748.0
2023-12-07 11:15:00,33.24,33.26,33.2,33.25,111647.0,32.712,32.7316,32.6726,32.7218,111647.0
2023-12-07 11:20:00,33.25,33.29,33.23,33.26,105089.0,32.7218,32.7612,32.7021,32.7316,105089.0
2023-12-07 11:25:00,33.26,33.32,33.25,33.3,75321.0,32.7316,32.7907,32.7218,32.771,75321.0
2023-12-07 11:30:00,33.3,33.35,33.3,33.32,147625.0,32.771,32.8202,32.771,32.7907,147625.0
2023-12-07 11:35:00,33.32,33.36,33.27,33.36,202566.0,32.7907,32.8301,32.7415,32.8301,202566.0
2023-12-07 11:40:00,33.37,33.46,33.36,33.42,437873.0,32.8399,32.9285,32.8301,32.8891,437873.0
2023-12-07 11:45:00,33.41,33.47,33.41,33.45,131025.0,32.8793,32.9383,32.8793,32.9186,131025.0
2023-12-07 11:50:00,33.45,33.47,33.4,33.43,146217.0,32.9186,32.9383,32.8694,32.8989,146217.0
2023-12-07 11:55:00,33.42,33.46,33.41,33.46,115209.0,32.8891,32.9285,32.8793,32.9285,115209.0
2023-12-07 12:00:00,33.45,33.52,33.45,33.51,184007.0,32.9186,32.9875,32.9186,32.9777,184007.0
2023-12-07 12:05:00,33.5,33.51,33.43,33.47,140810.0,32.9678,32.9777,32.8989,32.9383,140810.0
2023-12-07 12:10:00,33.47,33.47,33.42,33.43,94282.0,32.9383,32.9383,32.8891,32.8989,94282.0
2023-12-07 12:15:00,33.42,33.56,33.41,33.54,280322.0,32.8891,33.0269,32.8793,33.0072,280322.0
2023-12-07 12:20:00,33.54,33.55,33.44,33.45,139027.0,33.0072,33.017,32.9088,32.9186,139027.0
2023-12-07 12:25:00,33.45,33.52,33.44,33.51,122678.0,32.9186,32.9875,32.9088,32.9777,122678.0
2023-12-07 12:30:00,33.52,33.58,33.51,33.58,118366.0,32.9875,33.0466,32.9777,33.0466,118366.0
2023-12-07 12:35:00,33.58,33.6,33.53,33.54,140346.0,33.0466,33.0662,32.9974,33.0072,140346.0
2023-12-07 12:40:00,33.54,33.54,33.48,33.52,95827.0,33.0072,33.0072,32.9482,32.9875,95827.0
2023-12-07 12:45:00,33.52,33.55,33.5,33.5,86190.0,32.9875,33.017,32.9678,32.9678,86190.0
2023-12-07 12:50:00,33.51,33.52,33.47,33.5,68427.0,32.9777,32.9875,32.9383,32.9678,68427.0
2023-12-07 12:55:00,33.49,33.53,33.47,33.49,104378.0,32.958,32.9974,32.9383,32.958,104378.0
2023-12-07 13:00:00,33.49,33.51,33.43,33.44,112493.0,32.958,32.9777,32.8989,32.9088,112493.0
2023-12-07 13:05:00,33.44,33.49,33.44,33.45,73913.0,32.9088,32.958,32.9088,32.9186,73913.0
2023-12-07 13:10:00,33.45,33.46,33.43,33.45,66632.0,32.9186,32.9285,32.8989,32.9186,66632.0
2023-12-07 13:15:00,33.46,33.46,33.41,33.45,112240.0,32.9285,32.9285,32.8793,32.9186,112240.0
2023-12-07 13:20:00,33.45,33.46,33.43,33.45,85893.0,32.9186,32.9285,32.8989,32.9186,85893.0
2023-12-07 13:25:00,33.45,33.46,33.4,33.43,138395.0,32.9186,32.9285,32.8694,32.8989,138395.0
2023-12-07 13:30:00,33.43,33.44,33.36,33.38,125908.0,32.8989,32.9088,32.8301,32.8497,125908.0
2023-12-07 13:35:00,33.38,33.41,33.34,33.4,200163.0,32.8497,32.8793,32.8104,32.8694,200163.0
2023-12-07 13:40:00,33.41,33.51,33.39,33.49,286399.0,32.8793,32.9777,32.8596,32.958,286399.0
2023-12-07 13:45:00,33.49,33.5,33.43,33.46,358435.0,32.958,32.9678,32.8989,32.9285,358435.0
2023-12-07 13:50:00,33.46,33.47,33.44,33.46,102434.0,32.9285,32.9383,32.9088,32.9285,102434.0
2023-12-07 13:55:00,33.46,33.47,33.45,33.47,112396.0,32.9285,32.9383,32.9186,32.9383,112396.0
2023-12-07 14:00:00,33.47,33.48,33.45,33.48,143509.0,32.9383,32.9482,32.9186,32.9482,143509.0
2023-12-07 14:05:00,33.48,33.48,33.45,33.47,100344.0,32.9482,32.9482,32.9186,32.9383,100344.0
2023-12-07 14:10:00,33.47,33.52,33.46,33.5,171281.0,32.9383,32.9875,32.9285,32.9678,171281.0
2023-12-07 14:15:00,33.51,33.56,33.5,33.53,118262.0,32.9777,33.0269,32.9678,32.9974,118262.0
2023-12-07 14:20:00,33.54,33.56,33.52,33.54,90320.0,33.0072,33.0269,32.9875,33.0072,90320.0
2023-12-07 14:25:00,33.53,33.55,33.51,33.54,101939.0,32.9974,33.017,32.9777,33.0072,101939.0
2023-12-07 14:30:00,33.54,33.55,33.51,33.53,116422.0,33.0072,33.017,32.9777,32.9974,116422.0
2023-12-07 14:35:00,33.54,33.55,33.52,33.54,69541.0,33.0072,33.017,32.9875,33.0072,69541.0
2023-12-07 14:40:00,33.54,33.56,33.52,33.54,482149.0,33.0072,33.0269,32.9875,33.0072,482149.0
2023-12-07 14:45:00,33.53,33.54,33.46,33.48,138665.0,32.9974,33.0072,32.9285,32.9482,138665.0
2023-12-07 14:50:00,33.49,33.53,33.49,33.51,107830.0,32.958,32.9974,32.958,32.9777,107830.0
2023-12-07 14:55:00,33.51,33.52,33.48,33.52,117442.0,32.9777,32.9875,32.9482,32.9875,117442.0
2023-12-07 15:00:00,33.51,33.57,33.51,33.56,83738.0,32.9777,33.0367,32.9777,33.0269,83738.0
2023-12-07 15:05:00,33.55,33.57,33.54,33.55,85281.0,33.017,33.0367,33.0072,33.017,85281.0
2023-12-07 15:10:00,33.56,33.58,33.54,33.55,101859.0,33.0269,33.0466,33.0072,33.017,101859.0
2023-12-07 15:15:00,33.55,33.59,33.54,33.57,106387.0,33.017,33.0564,33.0072,33.0367,106387.0
2023-12-07 15:20:00,33.57,33.6,33.56,33.59,158644.0,33.0367,33.0662,33.0269,33.0564,158644.0
2023-12-07 15:25:00,33.59,33.61,33.55,33.6,199257.0,33.0564,33.0761,33.017,33.0662,199257.0
2023-12-07 15:30:00,33.59,33.62,33.51,33.52,273775.0,33.0564,33.0859,32.9777,32.9875,273775.0
2023-12-07 15:35:00,33.52,33.56,33.51,33.56,111318.0,32.9875,33.0269,32.9777,33.0269,111318.0
2023-12-07 15:40:00,33.55,33.59,33.55,33.56,196666.0,33.017,33.0564,33.017,33.0269,196666.0
2023-12-07 15:45:00,33.55,33.57,33.52,33.54,266557.0,33.017,33.0367,32.9875,33.0072,266557.0
2023-12-07 15:50:00,33.53,33.59,33.53,33.59,394374.0,32.9974,33.0564,32.9974,33.0564,394374.0
2023-12-07 15:55:00,33.59,33.59,33.5,33.5,1046169.0,33.0564,33.0564,32.9678,32.9678,1046169.0
2023-12-08 09:30:00,33.51,33.65,33.51,33.65,244044.0,32.9777,33.1155,32.9777,33.1155,244044.0
2023-12-08 09:35:00,33.65,33.74,33.62,33.63,223339.0,33.1155,33.204,33.0859,33.0958,223339.0
2023-12-08 09:40:00,33.63,33.75,33.56,33.75,222895.0,33.0958,33.2139,33.0269,33.2139,222895.0
2023-12-08 09:45:00,33.75,33.9,33.73,33.83,271399.0,33.2139,33.3615,33.1942,33.2926,271399.0
2023-12-08 09:50:00,33.83,33.85,33.75,33.8,159300.0,33.2926,33.3123,33.2139,33.2631,159300.0
2023-12-08 09:55:00,33.81,33.82,33.74,33.8,162782.0,33.2729,33.2828,33.204,33.2631,162782.0
2023-12-08 10:00:00,33.8,33.93,33.79,33.91,283847.0,33.2631,33.391,33.2532,33.3713,283847.0
2023-12-08 10:05:00,33.91,34.02,33.9,34.02,320986.0,33.3713,33.4796,33.3615,33.4796,320986.0
2023-12-08 10:10:00,34.02,34.08,34.0,34.08,271906.0,33.4796,33.5386,33.4599,33.5386,271906.0
2023-12-08 10:15:00,34.08,34.28,34.05,34.25,419263.0,33.5386,33.7354,33.5091,33.7059,419263.0
2023-12-08 10:20:00,34.26,34.27,34.18,34.25,245640.0,33.7158,33.7256,33.637,33.7059,245640.0
2023-12-08 10:25:00,34.25,34.3,34.15,34.26,340085.0,33.7059,33.7551,33.6075,33.7158,340085.0
2023-12-08 10:30:00,34.27,34.32,34.22,34.23,218348.0,33.7256,33.7748,33.6764,33.6862,218348.0
2023-12-08 10:35:00,34.23,34.24,34.15,34.22,277241.0,33.6862,33.6961,33.6075,33.6764,277241.0
2023-12-08 10:40:00,34.22,34.22,34.07,34.08,275104.0,33.6764,33.6764,33.5288,33.5386,275104.0
2023-12-08 10:45:00,34.08,34.16,34.06,34.09,224424.0,33.5386,33.6174,33.5189,33.5485,224424.0
2023-12-08 10:50:00,34.09,34.18,34.08,34.16,168032.0,33.5485,33.637,33.5386,33.6174,168032.0
2023-12-08 10:55:00,34.16,34.17,34.12,34.13,129168.0,33.6174,33.6272,33.578,33.5878,129168.0
2023-12-08 11:00:00,34.13,34.15,34.05,34.08,122367.0,33.5878,33.6075,33.5091,33.5386,122367.0
2023-12-08 11:05:00,34.08,34.09,34.02,34.07,163839.0,33.5386,33.5485,33.4796,33.5288,163839.0
2023-12-08 11:10:00,34.07,34.08,34.01,34.04,112273.0,33.5288,33.5386,33.4697,33.4993,112273.0
2023-12-08 11:15:00,34.03,34.05,33.94,34.05,162497.0,33.4894,33.5091,33.4008,33.5091,162497.0
2023-12-08 11:20:00,34.04,34.04,33.96,33.99,101094.0,33.4993,33.4993,33.4205,33.4501,101094.0
2023-12-08 11:25:00,33.98,34.06,33.97,34.05,224153.0,33.4402,33.5189,33.4304,33.5091,224153.0
2023-12-08 11:30:00,34.06,34.11,34.04,34.06,142195.0,33.5189,33.5681,33.4993,33.5189,142195.0
2023-12-08 11:35:00,34.07,34.1,33.92,33.92,222784.0,33.5288,33.5583,33.3812,33.3812,222784.0
2023-12-08 11:40:00,33.92,33.93,33.87,33.9,134090.0,33.3812,33.391,33.332,33.3615,134090.0
2023-12-08 11:45:00,33.9,33.98,33.88,33.94,201413.0,33.3615,33.4402,33.3418,33.4008,201413.0
2023-12-08 11:50:00,33.94,33.96,33.9,33.95,99952.0,33.4008,33.4205,33.3615,33.4107,99952.0
2023-12-08 11:55:00,33.95,33.96,33.93,33.94,56273.0,33.4107,33.4205,33.391,33.4008,56273.0
2023-12-08 12:00:00,33.93,33.97,33.91,33.95,156936.0,33.391,33.4304,33.3713,33.4107,156936.0
2023-12-08 12:05:00,33.95,33.98,33.94,33.95,100657.0,33.4107,33.4402,33.4008,33.4107,100657.0
2023-12-08 12:10:00,33.95,33.98,33.94,33.95,144622.0,33.4107,33.4402,33.4008,33.4107,144622.0
2023-12-08 12:15:00,33.95,33.99,33.92,33.97,98804.0,33.4107,33.4501,33.3812,33.4304,98804.0
2023-12-08 12:20:00,33.97,34.0,33.94,33.96,120750.0,33.4304,33.4599,33.4008,33.4205,120750.0
2023-12-08 12:25:00,33.95,33.97,33.92,33.93,69429.0,33.4107,33.4304,33.3812,33.391,69429.0
2023-12-08 12:30:00,33.93,33.94,33.88,33.89,101473.0,33.391,33.4008,33.3418,33.3516,101473.0
2023-12-08 12:35:00,33.89,33.89,33.85,33.88,74852.0,33.3516,33.3516,33.3123,33.3418,74852.0
2023-12-08 12:40:00,33.88,33.89,33.86,33.89,48244.0,33.3418,33.3516,33.3221,33.3516,48244.0
2023-12-08 12:45:00,33.89,33.89,33.85,33.86,90721.0,33.3516,33.3516,33.3123,33.3221,90721.0
2023-12-08 12:50:00,33.86,33.91,33.86,33.89,69039.0,33.3221,33.3713,33.3221,33.3516,69039.0
2023-12-08 12:55:00,33.9,33.91,33.87,33.89,84204.0,33.3615,33.3713,33.332,33.3516,84204.0
2023-12-08 13:00:00,33.9,33.97,33.89,33.96,87435.0,33.3615,33.4304,33.3516,33.4205,87435.0
2023-12-08 13:05:00,33.96,33.97,33.93,33.96,59760.0,33.4205,33.4304,33.391,33.4205,59760.0
2023-12-08 13:10:00,33.95,33.99,33.94,33.95,93063.0,33.4107,33.4501,33.4008,33.4107,93063.0
2023-12-08 13:15:00,33.95,33.98,33.94,33.97,76279.0,33.4107,33.4402,33.4008,33.4304,76279.0
2023-12-08 13:20:00,33.96,33.99,33.96,33.98,85661.0,33.4205,33.4501,33.4205,33.4402,85661.0
2023-12-08 13:25:00,33.98,34.02,33.96,34.01,155676.0,33.4402,33.4796,33.4205,33.4697,155676.0
2023-12-08 13:30:00,34.01,34.02,33.96,33.96,83568.0,33.4697,33.4796,33.4205,33.4205,83568.0
2023-12-08 13:35:00,33.96,33.98,33.91,33.94,69026.0,33.4205,33.4402,33.3713,33.4008,69026.0
2023-12-08 13:40:00,33.94,33.94,33.9,33.92,58141.0,33.4008,33.4008,33.3615,33.3812,58141.0
2023-12-08 13:45:00,33.92,33.96,33.91,33.93,45331.0,33.3812,33.4205,33.3713,33.391,45331.0
2023-12-08 13:50:00,33.94,33.95,33.92,33.93,49361.0,33.4008,33.4107,33.3812,33.391,49361.0
2023-12-08 13:55:00,33.92,33.93,33.89,33.9,64405.0,33.3812,33.391,33.3516,33.3615,64405.0
2023-12-08 14:00:00,33.9,33.9,33.86,33.88,85684.0,33.3615,33.3615,33.3221,33.3418,85684.0
2023-12-08 14:05:00,33.87,33.89,33.86,33.88,68786.0,33.332,33.3516,33.3221,33.3418,68786.0
2023-12-08 14:10:00,33.88,33.9,33.85,33.85,86205.0,33.3418,33.3615,33.3123,33.3123,86205.0
2023-12-08 14:15:00,33.85,33.91,33.84,33.91,77521.0,33.3123,33.3713,33.3024,33.3713,77521.0
2023-12-08 14:20:00,33.9,33.94,33.89,33.93,72780.0,33.3615,33.4008,33.3516,33.391,72780.0
2023-12-08 14:25:00,33.94,33.96,33.93,33.95,72368.0,33.4008,33.4205,33.391,33.4107,72368.0
2023-12-08 14:30:00,33.95,33.97,33.92,33.94,73082.0,33.4107,33.4304,33.3812,33.4008,73082.0
2023-12-08 14:35:00,33.94,33.94,33.89,33.91,45448.0,33.4008,33.4008,33.3516,33.3713,45448.0
2023-12-08 14:40:00,33.92,33.96,33.88,33.93,83028.0,33.3812,33.4205,33.3418,33.391,83028.0
2023-12-08 14:45:00,33.93,33.96,33.9,33.95,64719.0,33.391,33.4205,33.3615,33.4107,64719.0
2023-12-08 14:50:00,33.95,33.97,33.91,33.94,66534.0,33.4107,33.4304,33.3713,33.4008,66534.0
2023-12-08 14:55:00,33.94,33.95,33.91,33.93,57011.0,33.4008,33.4107,33.3713,33.391,57011.0
2023-12-08 15:00:00,33.93,33.93,33.88,33.9,94765.0,33.391,33.391,33.3418,33.3615,94765.0
2023-12-08 15:05:00,33.89,33.9,33.81,33.84,102370.0,33.3516,33.3615,33.2729,33.3024,102370.0
2023-12-08 15:10:00,33.84,33.86,33.82,33.86,88915.0,33.3024,33.3221,33.2828,33.3221,88915.0
2023-12-08 15:15:00,33.86,33.88,33.84,33.86,109192.0,33.3221,33.3418,33.3024,33.3221,109192.0
2023-12-08 15:20:00,33.86,33.88,33.83,33.86,134219.0,33.3221,33.3418,33.2926,33.3221,134219.0
2023-12-08 15:25:00,33.86,33.88,33.84,33.85,102402.0,33.3221,33.3418,33.3024,33.3123,102402.0
2023-12-08 15:30:00,33.84,33.88,33.81,33.88,173679.0,33.3024,33.3418,33.2729,33.3418,173679.0
2023-12-08 15:35:00,33.88,33.94,33.87,33.91,139677.0,33.3418,33.4008,33.332,33.3713,139677.0
2023-12-08 15:40:00,33.91,33.92,33.85,33.87,159717.0,33.3713,33.3812,33.3123,33.332,159717.0
2023-12-08 15:45:00,33.87,33.87,33.82,33.84,210544.0,33.332,33.332,33.2828,33.3024,210544.0
2023-12-08 15:50:00,33.84,33.85,33.73,33.75,339527.0,33.3024,33.3123,33.1942,33.2139,339527.0
2023-12-08 15:55:00,33.75,33.81,33.73,33.74,1107345.0,33.2139,33.2729,33.1942,33.204,1107345.0
2023-12-11 09:30:00,33.5,33.66,33.44,33.51,484207.0,32.9678,33.1253,32.9088,32.9777,484207.0
2023-12-11 09:35:00,33.52,33.83,33.52,33.66,389487.0,32.9875,33.2926,32.9875,33.1253,389487.0
2023-12-11 09:40:00,33.67,33.79,33.61,33.62,191836.0,33.1351,33.2532,33.0761,33.0859,191836.0
2023-12-11 09:45:00,33.63,33.73,33.61,33.66,166490.0,33.0958,33.1942,33.0761,33.1253,166490.0
2023-12-11 09:50:00,33.66,33.7,33.61,33.67,216557.0,33.1253,33.1647,33.0761,33.1351,216557.0
2023-12-11 09:55:00,33.68,33.69,33.53,33.64,236786.0,33.145,33.1548,32.9974,33.1056,236786.0
2023-12-11 10:00:00,33.65,33.71,33.6,33.61,486086.0,33.1155,33.1745,33.0662,33.0761,486086.0
2023-12-11 10:05:00,33.61,33.75,33.61,33.67,150121.0,33.0761,33.2139,33.0761,33.1351,150121.0
2023-12-11 10:10:00,33.68,33.81,33.65,33.77,194548.0,33.145,33.2729,33.1155,33.2335,194548.0
2023-12-11 10:15:00,33.79,33.86,33.74,33.8,273635.0,33.2532,33.3221,33.204,33.2631,273635.0
2023-12-11 10:20:00,33.8,33.84,33.75,33.77,120331.0,33.2631,33.3024,33.2139,33.2335,120331.0
2023-12-11 10:25:00,33.76,33.8,33.7,33.79,259459.0,33.2237,33.2631,33.1647,33.2532,259459.0
2023-12-11 10:30:00,33.8,33.85,33.76,33.83,183449.0,33.2631,33.3123,33.2237,33.2926,183449.0
2023-12-11 10:35:00,33.82,33.86,33.76,33.77,127509.0,33.2828,33.3221,33.2237,33.2335,127509.0
2023-12-11 10:40:00,33.77,33.83,33.77,33.82,119915.0,33.2335,33.2926,33.2335,33.2828,119915.0
2023-12-11 10:45:00,33.82,33.85,33.78,33.8,119060.0,33.2828,33.3123,33.2434,33.2631,119060.0
2023-12-11 10:50:00,33.8,33.84,33.75,33.76,141664.0,33.2631,33.3024,33.2139,33.2237,141664.0
2023-12-11 10:55:00,33.76,33.78,33.73,33.78,136420.0,33.2237,33.2434,33.1942,33.2434,136420.0
2023-12-11 11:00:00,33.77,33.82,33.77,33.8,105363.0,33.2335,33.2828,33.2335,33.2631,105363.0
2023-12-11 11:05:00,33.8,33.83,33.76,33.8,139992.0,33.2631,33.2926,33.2237,33.2631,139992.0
2023-12-11 11:10:00,33.79,33.81,33.78,33.79,103409.0,33.2532,33.2729,33.2434,33.2532,103409.0
2023-12-11 11:15:00,33.79,33.79,33.74,33.79,153055.0,33.2532,33.2532,33.204,33.2532,153055.0
2023-12-11 11:20:00,33.79,33.85,33.77,33.83,92941.0,33.2532,33.3123,33.2335,33.2926,92941.0
2023-12-11 11:25:00,33.83,33.89,33.82,33.88,98467.0,33.2926,33.3516,33.2828,33.3418,98467.0
2023-12-11 11:30:00,33.89,33.91,33.83,33.84,185181.0,33.3516,33.3713,33.2926,33.3024,185181.0
2023-12-11 11:35:00,33.84,33.92,33.84,33.91,134853.0,33.3024,33.3812,33.3024,33.3713,134853.0
2023-12-11 11:40:00,33.91,33.97,33.91,33.97,192446.0,33.3713,33.4304,33.3713,33.4304,192446.0
2023-12-11 11:45:00,33.96,33.99,33.94,33.99,188371.0,33.4205,33.4501,33.4008,33.4501,188371.0
2023-12-11 11:50:00,33.98,34.0,33.96,33.98,91538.0,33.4402,33.4599,33.4205,33.4402,91538.0
2023-12-11 11:55:00,33.98,34.0,33.91,33.99,163558.0,33.4402,33.4599,33.3713,33.4501,163558.0
2023-12-11 12:00:00,33.99,34.0,33.95,33.96,151296.0,33.4501,33.4599,33.4107,33.4205,151296.0
2023-12-11 12:05:00,33.96,34.0,33.95,34.0,84020.0,33.4205,33.4599,33.4107,33.4599,84020.0
2023-12-11 12:10:00,34.0,34.02,33.97,34.0,260230.0,33.4599,33.4796,33.4304,33.4599,260230.0
2023-12-11 12:15:00,33.99,34.0,33.97,33.98,108373.0,33.4501,33.4599,33.4304,33.4402,108373.0
2023-12-11 12:20:00,33.98,33.99,33.93,33.94,115083.0,33.4402,33.4501,33.391,33.4008,115083.0
2023-12-11 12:25:00,33.94,33.96,33.93,33.95,92244.0,33.4008,33.4205,33.391,33.4107,92244.0
2023-12-11 12:30:00,33.95,33.95,33.89,33.94,174818.0,33.4107,33.4107,33.3516,33.4008,174818.0
2023-12-11 12:35:00,33.94,33.95,33.91,33.93,78766.0,33.4008,33.4107,33.3713,33.391,78766.0
2023-12-11 12:40:00,33.94,33.95,33.89,33.93,139630.0,33.4008,33.4107,33.3516,33.391,139630.0
2023-12-11 12:45:00,33.92,33.96,33.92,33.95,72982.0,33.3812,33.4205,33.3812,33.4107,72982.0
2023-12-11 12:50:00,33.96,33.96,33.94,33.95,79796.0,33.4205,33.4205,33.4008,33.4107,79796.0
2023-12-11 12:55:00,33.95,34.0,33.93,33.98,258362.0,33.4107,33.4599,33.391,33.4402,258362.0
2023-12-11 13:00:00,33.99,34.0,33.96,33.97,149440.0,33.4501,33.4599,33.4205,33.4304,149440.0
2023-12-11 13:05:00,33.96,33.99,33.95,33.98,122767.0,33.4205,33.4501,33.4107,33.4402,122767.0
2023-12-11 13:10:00,33.98,33.98,33.96,33.97,71457.0,33.4402,33.4402,33.4205,33.4304,71457.0
2023-12-11 13:15:00,33.98,33.99,33.96,33.97,143206.0,33.4402,33.4501,33.4205,33.4304,143206.0
2023-12-11 13:20:00,33.98,33.99,33.97,33.98,93063.0,33.4402,33.4501,33.4304,33.4402,93063.0
2023-12-11 13:25:00,33.98,33.98,33.94,33.95,145988.0,33.4402,33.4402,33.4008,33.4107,145988.0
2023-12-11 13:30:00,33.95,33.95,33.91,33.95,134811.0,33.4107,33.4107,33.3713,33.4107,134811.0
2023-12-11 13:35:00,33.95,33.95,33.9,33.91,156051.0,33.4107,33.4107,33.3615,33.3713,156051.0
2023-12-11 13:40:00,33.91,33.92,33.85,33.86,300333.0,33.3713,33.3812,33.3123,33.3221,300333.0
2023-12-11 13:45:00,33.87,33.9,33.86,33.9,52142.0,33.332,33.3615,33.3221,33.3615,52142.0
2023-12-11 13:50:00,33.9,33.93,33.89,33.91,85767.0,33.3615,33.391,33.3516,33.3713,85767.0
2023-12-11 13:55:00,33.91,33.91,33.87,33.89,95278.0,33.3713,33.3713,33.332,33.3516,95278.0
2023-12-11 14:00:00,33.89,33.9,33.83,33.84,114052.0,33.3516,33.3615,33.2926,33.3024,114052.0
2023-12-11 14:05:00,33.83,33.83,33.76,33.76,104594.0,33.2926,33.2926,33.2237,33.2237,104594.0
2023-12-11 14:10:00,33.76,33.81,33.74,33.79,123731.0,33.2237,33.2729,33.204,33.2532,123731.0
2023-12-11 14:15:00,33.79,33.81,33.76,33.78,85312.0,33.2532,33.2729,33.2237,33.2434,85312.0
2023-12-11 14:20:00,33.77,33.79,33.76,33.77,81152.0,33.2335,33.2532,33.2237,33.2335,81152.0
2023-12-11 14:25:00,33.77,33.78,33.75,33.77,80989.0,33.2335,33.2434,33.2139,33.2335,80989.0
2023-12-11 14:30:00,33.76,33.77,33.69,33.72,100237.0,33.2237,33.2335,33.1548,33.1843,100237.0
2023-12-11 14:35:00,33.72,33.74,33.7,33.73,82545.0,33.1843,33.204,33.1647,33.1942,82545.0
2023-12-11 14:40:00,33.74,33.74,33.68,33.68,142980.0,33.204,33.204,33.145,33.145,142980.0
2023-12-11 14:45:00,33.69,33.75,33.68,33.73,134138.0,33.1548,33.2139,33.145,33.1942,134138.0
2023-12-11 14:50:00,33.73,33.74,33.68,33.7,102200.0,33.1942,33.204,33.145,33.1647,102200.0
2023-12-11 14:55:00,33.7,33.72,33.67,33.69,130298.0,33.1647,33.1843,33.1351,33.1548,130298.0
2023-12-11 15:00:00,33.69,33.69,33.64,33.66,144785.0,33.1548,33.1548,33.1056,33.1253,144785.0
2023-12-11 15:05:00,33.66,33.69,33.65,33.69,137479.0,33.1253,33.1548,33.1155,33.1548,137479.0
2023-12-11 15:10:00,33.7,33.72,33.65,33.7,152116.0,33.1647,33.1843,33.1155,33.1647,152116.0
2023-12-11 15:15:00,33.7,33.72,33.67,33.7,126050.0,33.1647,33.1843,33.1351,33.1647,126050.0
2023-12-11 15:20:00,33.7,33.71,33.67,33.7,140492.0,33.1647,33.1745,33.1351,33.1647,140492.0
2023-12-11 15:25:00,33.71,33.71,33.62,33.65,153934.0,33.1745,33.1745,33.0859,33.1155,153934.0
2023-12-11 15:30:00,33.64,33.65,33.59,33.59,292947.0,33.1056,33.1155,33.0564,33.0564,292947.0
2023-12-11 15:35:00,33.59,33.61,33.56,33.59,197851.0,33.0564,33.0761,33.0269,33.0564,197851.0
2023-12-11 15:40:00,33.59,33.63,33.58,33.61,245268.0,33.0564,33.0958,33.0466,33.0761,245268.0
2023-12-11 15:45:00,33.61,33.64,33.58,33.61,425113.0,33.0761,33.1056,33.0466,33.0761,425113.0
2023-12-11 15:50:00,33.62,33.68,33.59,33.63,540415.0,33.0859,33.145,33.0564,33.0958,540415.0
2023-12-11 15:55:00,33.63,33.67,33.57,33.58,1429549.0,33.0958,33.1351,33.0367,33.0466,1429549.0
2023-12-12 09:30:00,33.5,33.57,33.36,33.54,312678.0,32.9678,33.0367,32.8301,33.0072,312678.0
2023-12-12 09:35:00,33.54,33.54,33.39,33.41,182659.0,33.0072,33.0072,32.8596,32.8793,182659.0
2023-12-12 09:40:00,33.41,33.52,33.41,33.44,160352.0,32.8793,32.9875,32.8793,32.9088,160352.0
2023-12-12 09:45:00,33.44,33.66,33.44,33.58,200953.0,32.9088,33.1253,32.9088,33.0466,200953.0
2023-12-12 09:50:00,33.57,33.67,33.54,33.65,178042.0,33.0367,33.1351,33.0072,33.1155,178042.0
2023-12-12 09:55:00,33.65,33.66,33.55,33.61,137339.0,33.1155,33.1253,33.017,33.0761,137339.0
2023-12-12 10:00:00,33.62,33.62,33.53,33.59,147941.0,33.0859,33.0859,32.9974,33.0564,147941.0
2023-12-12 10:05:00,33.59,33.67,33.58,33.66,122116.0,33.0564,33.1351,33.0466,33.1253,122116.0
2023-12-12 10:10:00,33.66,33.67,33.58,33.62,138738.0,33.1253,33.1351,33.0466,33.0859,138738.0
2023-12-12 10:15:00,33.62,33.75,33.62,33.73,159510.0,33.0859,33.2139,33.0859,33.1942,159510.0
2023-12-12 10:20:00,33.73,33.8,33.72,33.78,146830.0,33.1942,33.2631,33.1843,33.2434,146830.0
2023-12-12 10:25:00,33.78,33.78,33.72,33.76,130117.0,33.2434,33.2434,33.1843,33.2237,130117.0
2023-12-12 10:30:00,33.75,33.78,33.7,33.72,118704.0,33.2139,33.2434,33.1647,33.1843,118704.0
2023-12-12 10:35:00,33.72,33.75,33.69,33.75,164549.0,33.1843,33.2139,33.1548,33.2139,164549.0
2023-12-12 10:40:00,33.75,33.75,33.72,33.74,179368.0,33.2139,33.2139,33.1843,33.204,179368.0
2023-12-12 10:45:00,33.74,33.84,33.73,33.83,187034.0,33.204,33.3024,33.1942,33.2926,187034.0
2023-12-12 10:50:00,33.83,33.83,33.76,33.77,95354.0,33.2926,33.2926,33.2237,33.2335,95354.0
2023-12-12 10:55:00,33.77,33.86,33.76,33.85,119469.0,33.2335,33.3221,33.2237,33.3123,119469.0
2023-12-12 11:00:00,33.85,33.86,33.77,33.82,100652.0,33.3123,33.3221,33.2335,33.2828,100652.0
2023-12-12 11:05:00,33.82,33.83,33.78,33.83,85112.0,33.2828,33.2926,33.2434,33.2926,85112.0
2023-12-12 11:10:00,33.82,33.83,33.8,33.82,75327.0,33.2828,33.2926,33.2631,33.2828,75327.0
2023-12-12 11:15:00,33.82,33.84,33.78,33.82,108703.0,33.2828,33.3024,33.2434,33.2828,108703.0
2023-12-12 11:20:00,33.81,33.83,33.79,33.82,75726.0,33.2729,33.2926,33.2532,33.2828,75726.0
2023-12-12 11:25:00,33.82,33.88,33.79,33.87,142780.0,33.2828,33.3418,33.2532,33.332,142780.0
2023-12-12 11:30:00,33.86,33.86,33.81,33.84,124409.0,33.3221,33.3221,33.2729,33.3024,124409.0
2023-12-12 11:35:00,33.83,33.85,33.82,33.83,82090.0,33.2926,33.3123,33.2828,33.2926,82090.0
2023-12-12 11:40:00,33.84,33.87,33.82,33.84,136731.0,33.3024,33.332,33.2828,33.3024,136731.0
2023-12-12 11:45:00,33.84,33.88,33.84,33.88,123597.0,33.3024,33.3418,33.3024,33.3418,123597.0
2023-12-12 11:50:00,33.87,33.91,33.87,33.9,161996.0,33.332,33.3713,33.332,33.3615,161996.0
2023-12-12 11:55:00,33.9,33.9,33.86,33.87,82803.0,33.3615,33.3615,33.3221,33.332,82803.0
2023-12-12 12:00:00,33.87,33.88,33.83,33.84,112419.0,33.332,33.3418,33.2926,33.3024,112419.0
2023-12-12 12:05:00,33.85,33.88,33.84,33.87,98832.0,33.3123,33.3418,33.3024,33.332,98832.0
2023-12-12 12:10:00,33.87,33.89,33.82,33.86,165895.0,33.332,33.3516,33.2828,33.3221,165895.0
2023-12-12 12:15:00,33.86,33.9,33.82,33.82,73124.0,33.3221,33.3615,33.2828,33.2828,73124.0
2023-12-12 12:20:00,33.83,33.85,33.82,33.83,67811.0,33.2926,33.3123,33.2828,33.2926,67811.0
2023-12-12 12:25:00,33.82,33.83,33.74,33.75,239755.0,33.2828,33.2926,33.204,33.2139,239755.0
2023-12-12 12:30:00,33.75,33.78,33.7,33.71,152541.0,33.2139,33.2434,33.1647,33.1745,152541.0
2023-12-12 12:35:00,33.7,33.76,33.69,33.72,122945.0,33.1647,33.2237,33.1548,33.1843,122945.0
2023-12-12 12:40:00,33.73,33.73,33.69,33.69,69141.0,33.1942,33.1942,33.1548,33.1548,69141.0
2023-12-12 12:45:00,33.69,33.72,33.68,33.7,66107.0,33.1548,33.1843,33.145,33.1647,66107.0
2023-12-12 12:50:00,33.7,33.73,33.68,33.68,63913.0,33.1647,33.1942,33.145,33.145,63913.0
2023-12-12 12:55:00,33.68,33.68,33.65,33.66,97579.0,33.145,33.145,33.1155,33.1253,97579.0
2023-12-12 13:00:00,33.65,33.74,33.62,33.74,82533.0,33.1155,33.204,33.0859,33.204,82533.0
2023-12-12 13:05:00,33.74,33.74,33.69,33.7,66337.0,33.204,33.204,33.1548,33.1647,66337.0
2023-12-12 13:10:00,33.71,33.71,33.65,33.7,90255.0,33.1745,33.1745,33.1155,33.1647,90255.0
2023-12-12 13:15:00,33.69,33.71,33.66,33.66,57468.0,33.1548,33.1745,33.1253,33.1253,57468.0
2023-12-12 13:20:00,33.67,33.68,33.63,33.64,118627.0,33.1351,33.145,33.0958,33.1056,118627.0
2023-12-12 13:25:00,33.64,33.67,33.63,33.66,90145.0,33.1056,33.1351,33.0958,33.1253,90145.0
2023-12-12 13:30:00,33.67,33.71,33.66,33.67,95996.0,33.1351,33.1745,33.1253,33.1351,95996.0
2023-12-12 13:35:00,33.67,33.68,33.63,33.66,102993.0,33.1351,33.145,33.0958,33.1253,102993.0
2023-12-12 13:40:00,33.66,33.69,33.65,33.68,79627.0,33.1253,33.1548,33.1155,33.145,79627.0
2023-12-12 13:45:00,33.68,33.71,33.66,33.7,80477.0,33.145,33.1745,33.1253,33.1647,80477.0
2023-12-12 13:50:00,33.7,33.72,33.68,33.69,126881.0,33.1647,33.1843,33.145,33.1548,126881.0
2023-12-12 13:55:00,33.69,33.69,33.64,33.66,61764.0,33.1548,33.1548,33.1056,33.1253,61764.0
2023-12-12 14:00:00,33.67,33.67,33.59,33.59,74711.0,33.1351,33.1351,33.0564,33.0564,74711.0
2023-12-12 14:05:00,33.59,33.61,33.58,33.6,60400.0,33.0564,33.0761,33.0466,33.0662,60400.0
2023-12-12 14:10:00,33.6,33.61,33.58,33.59,87927.0,33.0662,33.0761,33.0466,33.0564,87927.0
2023-12-12 14:15:00,33.59,33.67,33.59,33.65,90922.0,33.0564,33.1351,33.0564,33.1155,90922.0
2023-12-12 14:20:00,33.65,33.69,33.64,33.68,50764.0,33.1155,33.1548,33.1056,33.145,50764.0
2023-12-12 14:25:00,33.68,33.7,33.66,33.67,130780.0,33.145,33.1647,33.1253,33.1351,130780.0
2023-12-12 14:30:00,33.67,33.69,33.64,33.66,105810.0,33.1351,33.1548,33.1056,33.1253,105810.0
2023-12-12 14:35:00,33.66,33.67,33.65,33.66,79862.0,33.1253,33.1351,33.1155,33.1253,79862.0
2023-12-12 14:40:00,33.66,33.67,33.65,33.65,65807.0,33.1253,33.1351,33.1155,33.1155,65807.0
2023-12-12 14:45:00,33.66,33.67,33.64,33.66,149094.0,33.1253,33.1351,33.1056,33.1253,149094.0
2023-12-12 14:50:00,33.66,33.66,33.61,33.62,118356.0,33.1253,33.1253,33.0761,33.0859,118356.0
2023-12-12 14:55:00,33.62,33.63,33.57,33.59,92711.0,33.0859,33.0958,33.0367,33.0564,92711.0
2023-12-12 15:00:00,33.59,33.64,33.59,33.64,89313.0,33.0564,33.1056,33.0564,33.1056,89313.0
2023-12-12 15:05:00,33.63,33.66,33.57,33.57,102309.0,33.0958,33.1253,33.0367,33.0367,102309.0
2023-12-12 15:10:00,33.58,33.59,33.55,33.57,108559.0,33.0466,33.0564,33.017,33.0367,108559.0
2023-12-12 15:15:00,33.57,33.61,33.56,33.59,109850.0,33.0367,33.0761,33.0269,33.0564,109850.0
2023-12-12 15:20:00,33.6,33.61,33.58,33.59,81597.0,33.0662,33.0761,33.0466,33.0564,81597.0
2023-12-12 15:25:00,33.59,33.63,33.59,33.59,140834.0,33.0564,33.0958,33.0564,33.0564,140834.0
2023-12-12 15:30:00,33.59,33.6,33.56,33.58,121079.0,33.0564,33.0662,33.0269,33.0466,121079.0
2023-12-12 15:35:00,33.58,33.58,33.54,33.55,105501.0,33.0466,33.0466,33.0072,33.017,105501.0
2023-12-12 15:40:00,33.54,33.57,33.5,33.51,193905.0,33.0072,33.0367,32.9678,32.9777,193905.0
2023-12-12 15:45:00,33.5,33.51,33.48,33.48,229076.0,32.9678,32.9777,32.9482,32.9482,229076.0
2023-12-12 15:50:00,33.49,33.55,33.43,33.45,380606.0,32.958,33.017,32.8989,32.9186,380606.0
2023-12-12 15:55:00,33.45,33.47,33.41,33.44,1268560.0,32.9186,32.9383,32.8793,32.9088,1268560.0
2023-12-13 09:30:00,33.3,33.36,33.21,33.31,339908.0,32.771,32.8301,32.6824,32.7809,339908.0
2023-12-13 09:35:00,33.3,33.3,33.11,33.23,179716.0,32.771,32.771,32.584,32.7021,179716.0
2023-12-13 09:40:00,33.23,33.34,33.23,33.32,155578.0,32.7021,32.8104,32.7021,32.7907,155578.0
2023-12-13 09:45:00,33.31,33.45,33.29,33.45,193084.0,32.7809,32.9186,32.7612,32.9186,193084.0
2023-12-13 09:50:00,33.45,33.5,33.42,33.47,142783.0,32.9186,32.9678,32.8891,32.9383,142783.0
2023-12-13 09:55:00,33.47,33.47,33.39,33.42,151155.0,32.9383,32.9383,32.8596,32.8891,151155.0
2023-12-13 10:00:00,33.41,33.45,33.39,33.43,159062.0,32.8793,32.9186,32.8596,32.8989,159062.0
2023-12-13 10:05:00,33.44,33.49,33.41,33.48,187160.0,32.9088,32.958,32.8793,32.9482,187160.0
2023-12-13 10:10:00,33.49,33.55,33.48,33.54,161817.0,32.958,33.017,32.9482,33.0072,161817.0
2023-12-13 10:15:00,33.54,33.57,33.49,33.55,155580.0,33.0072,33.0367,32.958,33.017,155580.0
2023-12-13 10:20:00,33.55,33.56,33.45,33.48,122021.0,33.017,33.0269,32.9186,32.9482,122021.0
2023-12-13 10:25:00,33.48,33.49,33.44,33.48,111471.0,32.9482,32.958,32.9088,32.9482,111471.0
2023-12-13 10:30:00,33.48,33.49,33.39,33.42,211849.0,32.9482,32.958,32.8596,32.8891,211849.0
2023-12-13 10:35:00,33.42,33.45,33.37,33.43,165784.0,32.8891,32.9186,32.8399,32.8989,165784.0
2023-12-13 10:40:00,33.43,33.47,33.42,33.45,61727.0,32.8989,32.9383,32.8891,32.9186,61727.0
2023-12-13 10:45:00,33.45,33.48,33.41,33.45,109239.0,32.9186,32.9482,32.8793,32.9186,109239.0
2023-12-13 10:50:00,33.45,33.47,33.35,33.38,80422.0,32.9186,32.9383,32.8202,32.8497,80422.0
2023-12-13 10:55:00,33.38,33.4,33.32,33.34,98606.0,32.8497,32.8694,32.7907,32.8104,98606.0
2023-12-13 11:00:00,33.34,33.39,33.33,33.38,101163.0,32.8104,32.8596,32.8005,32.8497,101163.0
2023-12-13 11:05:00,33.38,33.4,33.33,33.38,153653.0,32.8497,32.8694,32.8005,32.8497,153653.0
2023-12-13 11:10:00,33.38,33.39,33.29,33.32,112849.0,32.8497,32.8596,32.7612,32.7907,112849.0
2023-12-13 11:15:00,33.31,33.33,33.21,33.25,187774.0,32.7809,32.8005,32.6824,32.7218,187774.0
2023-12-13 11:20:00,33.25,33.28,33.21,33.22,97262.0,32.7218,32.7513,32.6824,32.6923,97262.0
2023-12-13 11:25:00,33.22,33.22,33.13,33.18,306975.0,32.6923,32.6923,32.6037,32.6529,306975.0
2023-12-13 11:30:00,33.18,33.19,33.13,33.15,155888.0,32.6529,32.6628,32.6037,32.6234,155888.0
2023-12-13 11:35:00,33.15,33.18,33.12,33.13,110115.0,32.6234,32.6529,32.5939,32.6037,110115.0
2023-12-13 11:40:00,33.13,33.14,33.08,33.08,112573.0,32.6037,32.6136,32.5545,32.5545,112573.0
2023-12-13 11:45:00,33.08,33.09,33.05,33.09,116188.0,32.5545,32.5643,32.525,32.5643,116188.0
2023-12-13 11:50:00,33.09,33.11,33.08,33.08,94555.0,32.5643,32.584,32.5545,32.5545,94555.0
2023-12-13 11:55:00,33.09,33.09,33.05,33.08,105572.0,32.5643,32.5643,32.525,32.5545,105572.0
2023-12-13 12:00:00,33.08,33.08,33.01,33.04,116840.0,32.5545,32.5545,32.4856,32.5151,116840.0
2023-12-13 12:05:00,33.04,33.08,32.98,33.0,169862.0,32.5151,32.5545,32.4561,32.4758,169862.0
2023-12-13 12:10:00,33.01,33.03,32.99,33.0,92683.0,32.4856,32.5053,32.4659,32.4758,92683.0
2023-12-13 12:15:00,33.01,33.02,32.97,32.99,83829.0,32.4856,32.4955,32.4463,32.4659,83829.0
2023-12-13 12:20:00,32.99,33.0,32.96,32.98,61168.0,32.4659,32.4758,32.4364,32.4561,61168.0
2023-12-13 12:25:00,32.98,32.99,32.95,32.95,70507.0,32.4561,32.4659,32.4266,32.4266,70507.0
2023-12-13 12:30:00,32.95,33.02,32.95,33.01,94097.0,32.4266,32.4955,32.4266,32.4856,94097.0
2023-12-13 12:35:00,33.01,33.05,32.97,33.04,103134.0,32.4856,32.525,32.4463,32.5151,103134.0
2023-12-13 12:40:00,33.05,33.08,33.04,33.07,65669.0,32.525,32.5545,32.5151,32.5447,65669.0
2023-12-13 12:45:00,33.07,33.07,32.97,32.98,104745.0,32.5447,32.5447,32.4463,32.4561,104745.0
2023-12-13 12:50:00,32.98,32.98,32.91,32.93,285654.0,32.4561,32.4561,32.3872,32.4069,285654.0
2023-12-13 12:55:00,32.94,32.97,32.89,32.89,184283.0,32.4167,32.4463,32.3675,32.3675,184283.0
2023-12-13 13:00:00,32.9,32.92,32.87,32.88,141661.0,32.3774,32.397,32.3478,32.3577,141661.0
2023-12-13 13:05:00,32.89,32.91,32.83,32.84,160448.0,32.3675,32.3872,32.3085,32.3183,160448.0
2023-12-13 13:10:00,32.83,32.94,32.83,32.93,127610.0,32.3085,32.4167,32.3085,32.4069,127610.0
2023-12-13 13:15:00,32.93,32.93,32.88,32.89,82217.0,32.4069,32.4069,32.3577,32.3675,82217.0
2023-12-13 13:20:00,32.89,32.92,32.83,32.83,114941.0,32.3675,32.397,32.3085,32.3085,114941.0
2023-12-13 13:25:00,32.83,32.89,32.82,32.89,121505.0,32.3085,32.3675,32.2986,32.3675,121505.0
2023-12-13 13:30:00,32.89,32.89,32.84,32.85,143728.0,32.3675,32.3675,32.3183,32.3282,143728.0
2023-12-13 13:35:00,32.84,32.87,32.83,32.86,138193.0,32.3183,32.3478,32.3085,32.338,138193.0
2023-12-13 13:40:00,32.86,32.9,32.85,32.89,113255.0,32.338,32.3774,32.3282,32.3675,113255.0
2023-12-13 13:45:00,32.89,32.97,32.89,32.97,105260.0,32.3675,32.4463,32.3675,32.4463,105260.0
2023-12-13 13:50:00,32.96,33.01,32.94,32.99,160005.0,32.4364,32.4856,32.4167,32.4659,160005.0
2023-12-13 13:55:00,33.0,33.04,32.99,33.01,135924.0,32.4758,32.5151,32.4659,32.4856,135924.0
2023-12-13 14:00:00,33.01,33.42,33.01,33.36,405561.0,32.4856,32.8891,32.4856,32.8301,405561.0
2023-12-13 14:05:00,33.36,33.5,33.34,33.48,252985.0,32.8301,32.9678,32.8104,32.9482,252985.0
2023-12-13 14:10:00,33.49,33.55,33.48,33.52,335111.0,32.958,33.017,32.9482,32.9875,335111.0
2023-12-13 14:15:00,33.51,33.63,33.5,33.62,275259.0,32.9777,33.0958,32.9678,33.0859,275259.0
2023-12-13 14:20:00,33.62,33.71,33.62,33.63,305809.0,33.0859,33.1745,33.0859,33.0958,305809.0
2023-12-13 14:25:00,33.63,33.7,33.57,33.7,183938.0,33.0958,33.1647,33.0367,33.1647,183938.0
2023-12-13 14:30:00,33.7,33.71,33.56,33.63,180845.0,33.1647,33.1745,33.0269,33.0958,180845.0
2023-12-13 14:35:00,33.64,33.66,33.58,33.64,190518.0,33.1056,33.1253,33.0466,33.1056,190518.0
2023-12-13 14:40:00,33.64,33.79,33.63,33.79,191789.0,33.1056,33.2532,33.0958,33.2532,191789.0
2023-12-13 14:45:00,33.8,33.91,33.79,33.88,218375.0,33.2631,33.3713,33.2532,33.3418,218375.0
2023-12-13 14:50:00,33.87,33.91,33.84,33.86,157091.0,33.332,33.3713,33.3024,33.3221,157091.0
2023-12-13 14:55:00,33.86,33.92,33.84,33.86,546512.0,33.3221,33.3812,33.3024,33.3221,546512.0
2023-12-13 15:00:00,33.86,34.03,33.86,34.02,633047.0,33.3221,33.4894,33.3221,33.4796,633047.0
2023-12-13 15:05:00,34.02,34.06,33.85,33.89,476663.0,33.4796,33.5189,33.3123,33.3516,476663.0
2023-12-13 15:10:00,33.89,33.89,33.77,33.8,208816.0,33.3516,33.3516,33.2335,33.2631,208816.0
2023-12-13 15:15:00,33.8,33.85,33.76,33.78,343181.0,33.2631,33.3123,33.2237,33.2434,343181.0
2023-12-13 15:20:00,33.78,33.84,33.73,33.75,286576.0,33.2434,33.3024,33.1942,33.2139,286576.0
2023-12-13 15:25:00,33.75,33.76,33.67,33.75,304561.0,33.2139,33.2237,33.1351,33.2139,304561.0
2023-12-13 15:30:00,33.75,33.81,33.72,33.8,222699.0,33.2139,33.2729,33.1843,33.2631,222699.0
2023-12-13 15:35:00,33.81,33.95,33.8,33.94,205689.0,33.2729,33.4107,33.2631,33.4008,205689.0
2023-12-13 15:40:00,33.94,33.96,33.91,33.95,215629.0,33.4008,33.4205,33.3713,33.4107,215629.0
2023-12-13 15:45:00,33.95,34.0,33.89,34.0,526838.0,33.4107,33.4599,33.3516,33.4599,526838.0
2023-12-13 15:50:00,34.0,34.0,33.91,33.95,783744.0,33.4599,33.4599,33.3713,33.4107,783744.0
2023-12-13 15:55:00,33.96,34.05,33.94,33.99,1510955.0,33.4205,33.5091,33.4008,33.4501,1510955.0
2023-12-14 09:30:00,34.62,35.17,34.55,35.15,1458047.0,34.07,34.6113,34.0012,34.5916,1458047.0
2023-12-14 09:35:00,35.15,35.17,34.9,35.01,799560.0,34.5916,34.6113,34.3456,34.4538,799560.0
2023-12-14 09:40:00,35.01,35.41,34.99,35.41,863203.0,34.4538,34.8475,34.4342,34.8475,863203.0
2023-12-14 09:45:00,35.42,35.46,35.33,35.37,521309.0,34.8573,34.8967,34.7688,34.8081,521309.0
2023-12-14 09:50:00,35.38,35.71,35.34,35.66,578611.0,34.818,35.1427,34.7786,35.0935,578611.0
2023-12-14 09:55:00,35.65,35.93,35.61,35.91,591713.0,35.0837,35.3592,35.0443,35.3396,591713.0
2023-12-14 10:00:00,35.9,36.0,35.75,35.86,721120.0,35.3297,35.4281,35.1821,35.2903,721120.0
2023-12-14 10:05:00,35.86,35.87,35.6,35.69,429367.0,35.2903,35.3002,35.0345,35.123,429367.0
2023-12-14 10:10:00,35.7,35.73,35.51,35.53,391739.0,35.1329,35.1624,34.9459,34.9656,391739.0
2023-12-14 10:15:00,35.53,35.63,35.44,35.54,395626.0,34.9656,35.064,34.877,34.9754,395626.0
2023-12-14 10:20:00,35.55,35.64,35.49,35.61,280773.0,34.9853,35.0738,34.9262,35.0443,280773.0
2023-12-14 10:25:00,35.61,35.76,35.57,35.74,303528.0,35.0443,35.1919,35.005,35.1723,303528.0
2023-12-14 10:30:00,35.73,35.74,35.61,35.73,278468.0,35.1624,35.1723,35.0443,35.1624,278468.0
2023-12-14 10:35:00,35.73,35.75,35.6,35.7,255187.0,35.1624,35.1821,35.0345,35.1329,255187.0
2023-12-14 10:40:00,35.7,35.74,35.57,35.58,262508.0,35.1329,35.1723,35.005,35.0148,262508.0
2023-12-14 10:45:00,35.57,35.6,35.47,35.52,224196.0,35.005,35.0345,34.9065,34.9557,224196.0
2023-12-14 10:50:00,35.52,35.67,35.5,35.67,232998.0,34.9557,35.1034,34.9361,35.1034,232998.0
2023-12-14 10:55:00,35.67,35.69,35.54,35.68,332960.0,35.1034,35.123,34.9754,35.1132,332960.0
2023-12-14 11:00:00,35.68,35.69,35.6,35.62,329193.0,35.1132,35.123,35.0345,35.0542,329193.0
2023-12-14 11:05:00,35.63,35.66,35.6,35.62,168993.0,35.064,35.0935,35.0345,35.0542,168993.0
2023-12-14 11:10:00,35.61,35.72,35.56,35.58,274107.0,35.0443,35.1526,34.9951,35.0148,274107.0
2023-12-14 11:15:00,35.59,35.59,35.49,35.55,261211.0,35.0246,35.0246,34.9262,34.9853,261211.0
2023-12-14 11:20:00,35.56,35.7,35.56,35.69,188165.0,34.9951,35.1329,34.9951,35.123,188165.0
2023-12-14 11:25:00,35.69,35.73,35.64,35.7,204492.0,35.123,35.1624,35.0738,35.1329,204492.0
2023-12-14 11:30:00,35.7,35.71,35.62,35.66,300175.0,35.1329,35.1427,35.0542,35.0935,300175.0
2023-12-14 11:35:00,35.67,35.67,35.56,35.66,256670.0,35.1034,35.1034,34.9951,35.0935,256670.0
2023-12-14 11:40:00,35.66,35.72,35.61,35.71,170952.0,35.0935,35.1526,35.0443,35.1427,170952.0
2023-12-14 11:45:00,35.71,35.74,35.66,35.66,144428.0,35.1427,35.1723,35.0935,35.0935,144428.0
2023-12-14 11:50:00,35.66,35.7,35.66,35.69,98777.0,35.0935,35.1329,35.0935,35.123,98777.0
2023-12-14 11:55:00,35.69,35.71,35.66,35.68,133359.0,35.123,35.1427,35.0935,35.1132,133359.0
2023-12-14 12:00:00,35.68,35.76,35.65,35.73,191644.0,35.1132,35.1919,35.0837,35.1624,191644.0
2023-12-14 12:05:00,35.73,35.76,35.7,35.75,157968.0,35.1624,35.1919,35.1329,35.1821,157968.0
2023-12-14 12:10:00,35.75,35.76,35.65,35.66,181781.0,35.1821,35.1919,35.0837,35.0935,181781.0
2023-12-14 12:15:00,35.66,35.7,35.54,35.58,307576.0,35.0935,35.1329,34.9754,35.0148,307576.0
2023-12-14 12:20:00,35.59,35.64,35.56,35.58,143711.0,35.0246,35.0738,34.9951,35.0148,143711.0
2023-12-14 12:25:00,35.58,35.66,35.58,35.64,163228.0,35.0148,35.0935,35.0148,35.0738,163228.0
2023-12-14 12:30:00,35.65,35.72,35.64,35.7,161472.0,35.0837,35.1526,35.0738,35.1329,161472.0
2023-12-14 12:35:00,35.7,35.75,35.69,35.73,212954.0,35.1329,35.1821,35.123,35.1624,212954.0
2023-12-14 12:40:00,35.73,35.77,35.72,35.74,278080.0,35.1624,35.2018,35.1526,35.1723,278080.0
2023-12-14 12:45:00,35.73,35.74,35.68,35.7,135361.0,35.1624,35.1723,35.1132,35.1329,135361.0
2023-12-14 12:50:00,35.7,35.72,35.67,35.7,136074.0,35.1329,35.1526,35.1034,35.1329,136074.0
2023-12-14 12:55:00,35.7,35.71,35.62,35.66,186611.0,35.1329,35.1427,35.0542,35.0935,186611.0
2023-12-14 13:00:00,35.66,35.67,35.56,35.59,217190.0,35.0935,35.1034,34.9951,35.0246,217190.0
2023-12-14 13:05:00,35.59,35.73,35.59,35.67,219852.0,35.0246,35.1624,35.0246,35.1034,219852.0
2023-12-14 13:10:00,35.68,35.79,35.67,35.77,326841.0,35.1132,35.2215,35.1034,35.2018,326841.0
2023-12-14 13:15:00,35.77,35.93,35.74,35.9,457340.0,35.2018,35.3592,35.1723,35.3297,457340.0
2023-12-14 13:20:00,35.9,35.96,35.84,35.85,421901.0,35.3297,35.3888,35.2707,35.2805,421901.0
2023-12-14 13:25:00,35.86,35.86,35.76,35.77,322152.0,35.2903,35.2903,35.1919,35.2018,322152.0
2023-12-14 13:30:00,35.77,35.88,35.76,35.87,261316.0,35.2018,35.31,35.1919,35.3002,261316.0
2023-12-14 13:35:00,35.87,35.93,35.85,35.92,152713.0,35.3002,35.3592,35.2805,35.3494,152713.0
2023-12-14 13:40:00,35.91,35.93,35.85,35.87,165353.0,35.3396,35.3592,35.2805,35.3002,165353.0
2023-12-14 13:45:00,35.88,35.88,35.76,35.78,190914.0,35.31,35.31,35.1919,35.2116,190914.0
2023-12-14 13:50:00,35.77,35.79,35.64,35.69,244855.0,35.2018,35.2215,35.0738,35.123,244855.0
2023-12-14 13:55:00,35.7,35.78,35.69,35.75,166939.0,35.1329,35.2116,35.123,35.1821,166939.0
2023-12-14 14:00:00,35.76,35.78,35.74,35.76,144451.0,35.1919,35.2116,35.1723,35.1919,144451.0
2023-12-14 14:05:00,35.76,35.8,35.75,35.79,131047.0,35.1919,35.2313,35.1821,35.2215,131047.0
2023-12-14 14:10:00,35.79,35.79,35.74,35.76,160227.0,35.2215,35.2215,35.1723,35.1919,160227.0
2023-12-14 14:15:00,35.76,35.82,35.74,35.81,159503.0,35.1919,35.251,35.1723,35.2411,159503.0
2023-12-14 14:20:00,35.82,35.93,35.81,35.92,166166.0,35.251,35.3592,35.2411,35.3494,166166.0
2023-12-14 14:25:00,35.91,35.96,35.89,35.95,262733.0,35.3396,35.3888,35.3199,35.3789,262733.0
2023-12-14 14:30:00,35.95,36.03,35.93,36.02,519326.0,35.3789,35.4576,35.3592,35.4478,519326.0
2023-12-14 14:35:00,36.02,36.12,36.02,36.07,331940.0,35.4478,35.5462,35.4478,35.497,331940.0
2023-12-14 14:40:00,36.08,36.17,36.06,36.15,268383.0,35.5068,35.5954,35.4872,35.5757,268383.0
2023-12-14 14:45:00,36.15,36.16,36.09,36.14,255784.0,35.5757,35.5856,35.5167,35.5659,255784.0
2023-12-14 14:50:00,36.15,36.15,36.1,36.15,191594.0,35.5757,35.5757,35.5265,35.5757,191594.0
2023-12-14 14:55:00,36.15,36.21,36.14,36.2,175569.0,35.5757,35.6348,35.5659,35.6249,175569.0
2023-12-14 15:00:00,36.2,36.24,36.18,36.19,204647.0,35.6249,35.6643,35.6053,35.6151,204647.0
2023-12-14 15:05:00,36.19,36.2,36.12,36.17,217451.0,35.6151,35.6249,35.5462,35.5954,217451.0
2023-12-14 15:10:00,36.18,36.22,36.17,36.19,154463.0,35.6053,35.6446,35.5954,35.6151,154463.0
2023-12-14 15:15:00,36.2,36.2,36.1,36.12,317397.0,35.6249,35.6249,35.5265,35.5462,317397.0
2023-12-14 15:20:00,36.12,36.19,36.08,36.18,368184.0,35.5462,35.6151,35.5068,35.6053,368184.0
2023-12-14 15:25:00,36.18,36.19,36.14,36.16,215607.0,35.6053,35.6151,35.5659,35.5856,215607.0
2023-12-14 15:30:00,36.16,36.23,36.15,36.2,309129.0,35.5856,35.6545,35.5757,35.6249,309129.0
2023-12-14 15:35:00,36.2,36.26,36.18,36.23,438499.0,35.6249,35.684,35.6053,35.6545,438499.0
2023-12-14 15:40:00,36.23,36.23,36.14,36.16,386728.0,35.6545,35.6545,35.5659,35.5856,386728.0
2023-12-14 15:45:00,36.16,36.23,36.15,36.23,703549.0,35.5856,35.6545,35.5757,35.6545,703549.0
2023-12-14 15:50:00,36.22,36.3,36.22,36.27,1086154.0,35.6446,35.7234,35.6446,35.6938,1086154.0
2023-12-14 15:55:00,36.27,36.32,36.22,36.24,2484141.0,35.6938,35.743,35.6446,35.6643,2484141.0
2023-12-15 09:30:00,36.3,36.49,36.13,36.44,1957961.0,35.7234,35.9103,35.5561,35.8611,1957961.0
2023-12-15 09:35:00,36.43,36.45,35.87,35.9,425079.0,35.8513,35.871,35.3002,35.3297,425079.0
2023-12-15 09:40:00,35.89,36.07,35.69,35.9,393591.0,35.3199,35.497,35.123,35.3297,393591.0
2023-12-15 09:45:00,35.9,36.03,35.84,35.92,322638.0,35.3297,35.4576,35.2707,35.3494,322638.0
2023-12-15 09:50:00,35.92,35.96,35.74,35.95,222586.0,35.3494,35.3888,35.1723,35.3789,222586.0
2023-12-15 09:55:00,35.94,36.0,35.79,35.89,227092.0,35.3691,35.4281,35.2215,35.3199,227092.0
2023-12-15 10:00:00,35.89,35.98,35.81,35.87,262287.0,35.3199,35.4084,35.2411,35.3002,262287.0
2023-12-15 10:05:00,35.86,35.94,35.81,35.84,208514.0,35.2903,35.3691,35.2411,35.2707,208514.0
2023-12-15 10:10:00,35.84,35.84,35.73,35.8,295285.0,35.2707,35.2707,35.1624,35.2313,295285.0
2023-12-15 10:15:00,35.8,35.8,35.66,35.67,230394.0,35.2313,35.2313,35.0935,35.1034,230394.0
2023-12-15 10:20:00,35.67,35.8,35.66,35.75,117617.0,35.1034,35.2313,35.0935,35.1821,117617.0
2023-12-15 10:25:00,35.75,35.9,35.74,35.89,213219.0,35.1821,35.3297,35.1723,35.3199,213219.0
2023-12-15 10:30:00,35.89,35.89,35.77,35.82,156281.0,35.3199,35.3199,35.2018,35.251,156281.0
2023-12-15 10:35:00,35.82,35.88,35.76,35.79,149957.0,35.251,35.31,35.1919,35.2215,149957.0
2023-12-15 10:40:00,35.79,35.81,35.67,35.68,128352.0,35.2215,35.2411,35.1034,35.1132,128352.0
2023-12-15 10:45:00,35.68,35.77,35.64,35.77,178102.0,35.1132,35.2018,35.0738,35.2018,178102.0
2023-12-15 10:50:00,35.77,35.82,35.74,35.8,137570.0,35.2018,35.251,35.1723,35.2313,137570.0
2023-12-15 10:55:00,35.81,35.89,35.8,35.86,159128.0,35.2411,35.3199,35.2313,35.2903,159128.0
2023-12-15 11:00:00,35.87,35.93,35.85,35.86,118903.0,35.3002,35.3592,35.2805,35.2903,118903.0
2023-12-15 11:05:00,35.86,35.88,35.79,35.87,170755.0,35.2903,35.31,35.2215,35.3002,170755.0
2023-12-15 11:10:00,35.87,35.96,35.84,35.94,333264.0,35.3002,35.3888,35.2707,35.3691,333264.0
2023-12-15 11:15:00,35.95,35.95,35.83,35.85,155543.0,35.3789,35.3789,35.2608,35.2805,155543.0
2023-12-15 11:20:00,35.85,35.88,35.8,35.86,71553.0,35.2805,35.31,35.2313,35.2903,71553.0
2023-12-15 11:25:00,35.86,35.9,35.85,35.89,102419.0,35.2903,35.3297,35.2805,35.3199,102419.0
2023-12-15 11:30:00,35.89,35.89,35.81,35.87,137370.0,35.3199,35.3199,35.2411,35.3002,137370.0
2023-12-15 11:35:00,35.88,35.92,35.85,35.87,97196.0,35.31,35.3494,35.2805,35.3002,97196.0
2023-12-15 11:40:00,35.87,35.89,35.82,35.88,96662.0,35.3002,35.3199,35.251,35.31,96662.0
2023-12-15 11:45:00,35.88,35.88,35.82,35.84,124661.0,35.31,35.31,35.251,35.2707,124661.0
2023-12-15 11:50:00,35.84,35.88,35.83,35.88,65029.0,35.2707,35.31,35.2608,35.31,65029.0
2023-12-15 11:55:00,35.87,35.92,35.86,35.89,109620.0,35.3002,35.3494,35.2903,35.3199,109620.0
2023-12-15 12:00:00,35.9,35.9,35.84,35.85,111415.0,35.3297,35.3297,35.2707,35.2805,111415.0
2023-12-15 12:05:00,35.85,35.91,35.85,35.9,106073.0,35.2805,35.3396,35.2805,35.3297,106073.0
2023-12-15 12:10:00,35.9,35.94,35.83,35.84,97071.0,35.3297,35.3691,35.2608,35.2707,97071.0
2023-12-15 12:15:00,35.84,35.86,35.8,35.82,107119.0,35.2707,35.2903,35.2313,35.251,107119.0
2023-12-15 12:20:00,35.81,35.82,35.76,35.76,99105.0,35.2411,35.251,35.1919,35.1919,99105.0
2023-12-15 12:25:00,35.77,35.82,35.76,35.8,105052.0,35.2018,35.251,35.1919,35.2313,105052.0
2023-12-15 12:30:00,35.8,35.83,35.76,35.82,134985.0,35.2313,35.2608,35.1919,35.251,134985.0
2023-12-15 12:35:00,35.82,35.82,35.72,35.77,110536.0,35.251,35.251,35.1526,35.2018,110536.0
2023-12-15 12:40:00,35.77,35.78,35.71,35.76,81125.0,35.2018,35.2116,35.1427,35.1919,81125.0
2023-12-15 12:45:00,35.75,35.81,35.74,35.8,123702.0,35.1821,35.2411,35.1723,35.2313,123702.0
2023-12-15 12:50:00,35.8,35.82,35.76,35.78,71124.0,35.2313,35.251,35.1919,35.2116,71124.0
2023-12-15 12:55:00,35.79,35.82,35.75,35.76,98565.0,35.2215,35.251,35.1821,35.1919,98565.0
2023-12-15 13:00:00,35.76,35.77,35.73,35.74,108179.0,35.1919,35.2018,35.1624,35.1723,108179.0
2023-12-15 13:05:00,35.73,35.79,35.71,35.76,169729.0,35.1624,35.2215,35.1427,35.1919,169729.0
2023-12-15 13:10:00,35.76,35.76,35.73,35.75,71459.0,35.1919,35.1919,35.1624,35.1821,71459.0
2023-12-15 13:15:00,35.74,35.75,35.66,35.68,119301.0,35.1723,35.1821,35.0935,35.1132,119301.0
2023-12-15 13:20:00,35.68,35.75,35.67,35.73,122197.0,35.1132,35.1821,35.1034,35.1624,122197.0
2023-12-15 13:25:00,35.74,35.81,35.73,35.8,82475.0,35.1723,35.2411,35.1624,35.2313,82475.0
2023-12-15 13:30:00,35.8,35.81,35.71,35.74,87902.0,35.2313,35.2411,35.1427,35.1723,87902.0
2023-12-15 13:35:00,35.73,35.75,35.66,35.7,96512.0,35.1624,35.1821,35.0935,35.1329,96512.0
2023-12-15 13:40:00,35.69,35.71,35.65,35.66,84435.0,35.123,35.1427,35.0837,35.0935,84435.0
2023-12-15 13:45:00,35.67,35.71,35.64,35.69,130327.0,35.1034,35.1427,35.0738,35.123,130327.0
2023-12-15 13:50:00,35.69,35.71,35.66,35.67,66887.0,35.123,35.1427,35.0935,35.1034,66887.0
2023-12-15 13:55:00,35.69,35.72,35.67,35.7,124144.0,35.123,35.1526,35.1034,35.1329,124144.0
2023-12-15 14:00:00,35.7,35.76,35.66,35.72,97310.0,35.1329,35.1919,35.0935,35.1526,97310.0
2023-12-15 14:05:00,35.73,35.73,35.66,35.7,89319.0,35.1624,35.1624,35.0935,35.1329,89319.0
2023-12-15 14:10:00,35.7,35.77,35.68,35.75,100824.0,35.1329,35.2018,35.1132,35.1821,100824.0
2023-12-15 14:15:00,35.76,35.8,35.75,35.76,112153.0,35.1919,35.2313,35.1821,35.1919,112153.0
2023-12-15 14:20:00,35.77,35.79,35.75,35.76,88800.0,35.2018,35.2215,35.1821,35.1919,88800.0
2023-12-15 14:25:00,35.76,35.79,35.75,35.77,87898.0,35.1919,35.2215,35.1821,35.2018,87898.0
2023-12-15 14:30:00,35.77,35.79,35.75,35.77,82954.0,35.2018,35.2215,35.1821,35.2018,82954.0
2023-12-15 14:35:00,35.77,35.82,35.77,35.8,76249.0,35.2018,35.251,35.2018,35.2313,76249.0
2023-12-15 14:40:00,35.8,35.83,35.77,35.8,94588.0,35.2313,35.2608,35.2018,35.2313,94588.0
2023-12-15 14:45:00,35.79,35.83,35.75,35.76,122916.0,35.2215,35.2608,35.1821,35.1919,122916.0
2023-12-15 14:50:00,35.76,35.8,35.74,35.79,80849.0,35.1919,35.2313,35.1723,35.2215,80849.0
2023-12-15 14:55:00,35.79,35.8,35.73,35.78,129393.0,35.2215,35.2313,35.1624,35.2116,129393.0
2023-12-15 15:00:00,35.78,35.81,35.75,35.76,135404.0,35.2116,35.2411,35.1821,35.1919,135404.0
2023-12-15 15:05:00,35.76,35.77,35.71,35.73,117122.0,35.1919,35.2018,35.1427,35.1624,117122.0
2023-12-15 15:10:00,35.74,35.75,35.68,35.7,149255.0,35.1723,35.1821,35.1132,35.1329,149255.0
2023-12-15 15:15:00,35.7,35.74,35.68,35.71,139930.0,35.1329,35.1723,35.1132,35.1427,139930.0
2023-12-15 15:20:00,35.71,35.77,35.7,35.73,125716.0,35.1427,35.2018,35.1329,35.1624,125716.0
2023-12-15 15:25:00,35.73,35.79,35.72,35.75,196238.0,35.1624,35.2215,35.1526,35.1821,196238.0
2023-12-15 15:30:00,35.75,35.79,35.72,35.74,213352.0,35.1821,35.2215,35.1526,35.1723,213352.0
2023-12-15 15:35:00,35.74,35.74,35.68,35.69,358778.0,35.1723,35.1723,35.1132,35.123,358778.0
2023-12-15 15:40:00,35.68,35.69,35.61,35.67,380215.0,35.1132,35.123,35.0443,35.1034,380215.0
2023-12-15 15:45:00,35.67,35.74,35.63,35.73,648456.0,35.1034,35.1723,35.064,35.1624,648456.0
2023-12-15 15:50:00,35.73,35.86,35.63,35.82,1153052.0,35.1624,35.2903,35.064,35.251,1153052.0
2023-12-15 15:55:00,35.83,35.87,35.75,35.76,1529656.0,35.2608,35.3002,35.1821,35.1919,1529656.0
2023-12-18 09:30:00,35.78,35.83,35.63,35.79,430896.0,35.2116,35.2608,35.064,35.2215,430896.0
2023-12-18 09:35:00,35.77,35.99,35.72,35.93,364711.0,35.2018,35.4183,35.1526,35.3592,364711.0
2023-12-18 09:40:00,35.93,36.01,35.85,36.0,415603.0,35.3592,35.438,35.2805,35.4281,415603.0
2023-12-18 09:45:00,36.0,36.02,35.88,36.02,198942.0,35.4281,35.4478,35.31,35.4478,198942.0
2023-12-18 09:50:00,36.02,36.16,35.97,36.0,305443.0,35.4478,35.5856,35.3986,35.4281,305443.0
2023-12-18 09:55:00,36.0,36.0,35.86,35.94,175715.0,35.4281,35.4281,35.2903,35.3691,175715.0
2023-12-18 10:00:00,35.95,36.01,35.88,35.89,179714.0,35.3789,35.438,35.31,35.3199,179714.0
2023-12-18 10:05:00,35.89,36.03,35.83,36.02,184573.0,35.3199,35.4576,35.2608,35.4478,184573.0
2023-12-18 10:10:00,36.03,36.05,35.93,35.94,148151.0,35.4576,35.4773,35.3592,35.3691,148151.0
2023-12-18 10:15:00,35.93,35.96,35.88,35.92,168412.0,35.3592,35.3888,35.31,35.3494,168412.0
2023-12-18 10:20:00,35.92,35.96,35.81,35.83,126678.0,35.3494,35.3888,35.2411,35.2608,126678.0
2023-12-18 10:25:00,35.83,35.83,35.75,35.82,157486.0,35.2608,35.2608,35.1821,35.251,157486.0
2023-12-18 10:30:00,35.82,35.89,35.82,35.87,145844.0,35.251,35.3199,35.251,35.3002,145844.0
2023-12-18 10:35:00,35.88,35.89,35.79,35.83,117198.0,35.31,35.3199,35.2215,35.2608,117198.0
2023-12-18 10:40:00,35.83,35.88,35.79,35.84,111662.0,35.2608,35.31,35.2215,35.2707,111662.0
2023-12-18 10:45:00,35.84,35.88,35.82,35.83,95618.0,35.2707,35.31,35.251,35.2608,95618.0
2023-12-18 10:50:00,35.84,35.84,35.72,35.74,156729.0,35.2707,35.2707,35.1526,35.1723,156729.0
2023-12-18 10:55:00,35.74,35.77,35.7,35.75,88698.0,35.1723,35.2018,35.1329,35.1821,88698.0
2023-12-18 11:00:00,35.74,35.76,35.68,35.69,117096.0,35.1723,35.1919,35.1132,35.123,117096.0
2023-12-18 11:05:00,35.69,35.76,35.69,35.73,79536.0,35.123,35.1919,35.123,35.1624,79536.0
2023-12-18 11:10:00,35.74,35.78,35.72,35.73,194151.0,35.1723,35.2116,35.1526,35.1624,194151.0
2023-12-18 11:15:00,35.73,35.77,35.7,35.75,82279.0,35.1624,35.2018,35.1329,35.1821,82279.0
2023-12-18 11:20:00,35.75,35.77,35.7,35.72,146021.0,35.1821,35.2018,35.1329,35.1526,146021.0
2023-12-18 11:25:00,35.72,35.76,35.71,35.75,90142.0,35.1526,35.1919,35.1427,35.1821,90142.0
2023-12-18 11:30:00,35.75,35.75,35.7,35.72,147770.0,35.1821,35.1821,35.1329,35.1526,147770.0
2023-12-18 11:35:00,35.72,35.72,35.66,35.67,118664.0,35.1526,35.1526,35.0935,35.1034,118664.0
2023-12-18 11:40:00,35.68,35.72,35.66,35.71,101581.0,35.1132,35.1526,35.0935,35.1427,101581.0
2023-12-18 11:45:00,35.72,35.74,35.69,35.73,71859.0,35.1526,35.1723,35.123,35.1624,71859.0
2023-12-18 11:50:00,35.72,35.75,35.67,35.7,91071.0,35.1526,35.1821,35.1034,35.1329,91071.0
2023-12-18 11:55:00,35.7,35.72,35.67,35.7,103269.0,35.1329,35.1526,35.1034,35.1329,103269.0
2023-12-18 12:00:00,35.7,35.73,35.69,35.72,191401.0,35.1329,35.1624,35.123,35.1526,191401.0
2023-12-18 12:05:00,35.71,35.76,35.71,35.71,153875.0,35.1427,35.1919,35.1427,35.1427,153875.0
2023-12-18 12:10:00,35.72,35.74,35.68,35.72,121349.0,35.1526,35.1723,35.1132,35.1526,121349.0
2023-12-18 12:15:00,35.72,35.76,35.7,35.75,80364.0,35.1526,35.1919,35.1329,35.1821,80364.0
2023-12-18 12:20:00,35.75,35.75,35.7,35.75,107182.0,35.1821,35.1821,35.1329,35.1821,107182.0
2023-12-18 12:25:00,35.74,35.78,35.74,35.75,143629.0,35.1723,35.2116,35.1723,35.1821,143629.0
2023-12-18 12:30:00,35.75,35.79,35.71,35.76,166551.0,35.1821,35.2215,35.1427,35.1919,166551.0
2023-12-18 12:35:00,35.76,35.81,35.74,35.8,72677.0,35.1919,35.2411,35.1723,35.2313,72677.0
2023-12-18 12:40:00,35.79,35.82,35.79,35.81,58475.0,35.2215,35.251,35.2215,35.2411,58475.0
2023-12-18 12:45:00,35.81,35.81,35.79,35.8,62022.0,35.2411,35.2411,35.2215,35.2313,62022.0
2023-12-18 12:50:00,35.81,35.81,35.74,35.77,91079.0,35.2411,35.2411,35.1723,35.2018,91079.0
2023-12-18 12:55:00,35.76,35.8,35.74,35.77,74990.0,35.1919,35.2313,35.1723,35.2018,74990.0
2023-12-18 13:00:00,35.77,35.78,35.7,35.73,95391.0,35.2018,35.2116,35.1329,35.1624,95391.0
2023-12-18 13:05:00,35.72,35.76,35.71,35.75,60865.0,35.1526,35.1919,35.1427,35.1821,60865.0
2023-12-18 13:10:00,35.75,35.75,35.72,35.73,50022.0,35.1821,35.1821,35.1526,35.1624,50022.0
2023-12-18 13:15:00,35.73,35.78,35.71,35.77,59197.0,35.1624,35.2116,35.1427,35.2018,59197.0
2023-12-18 13:20:00,35.77,35.8,35.73,35.73,105968.0,35.2018,35.2313,35.1624,35.1624,105968.0
2023-12-18 13:25:00,35.73,35.75,35.71,35.73,81321.0,35.1624,35.1821,35.1427,35.1624,81321.0
2023-12-18 13:30:00,35.73,35.73,35.67,35.68,89818.0,35.1624,35.1624,35.1034,35.1132,89818.0
2023-12-18 13:35:00,35.69,35.72,35.69,35.72,61501.0,35.123,35.1526,35.123,35.1526,61501.0
2023-12-18 13:40:00,35.72,35.73,35.66,35.66,81111.0,35.1526,35.1624,35.0935,35.0935,81111.0
2023-12-18 13:45:00,35.67,35.7,35.65,35.68,63278.0,35.1034,35.1329,35.0837,35.1132,63278.0
2023-12-18 13:50:00,35.68,35.71,35.67,35.68,59793.0,35.1132,35.1427,35.1034,35.1132,59793.0
2023-12-18 13:55:00,35.68,35.71,35.67,35.69,60444.0,35.1132,35.1427,35.1034,35.123,60444.0
2023-12-18 14:00:00,35.69,35.71,35.67,35.7,196741.0,35.123,35.1427,35.1034,35.1329,196741.0
2023-12-18 14:05:00,35.69,35.71,35.68,35.69,161024.0,35.123,35.1427,35.1132,35.123,161024.0
2023-12-18 14:10:00,35.69,35.7,35.68,35.69,105465.0,35.123,35.1329,35.1132,35.123,105465.0
2023-12-18 14:15:00,35.69,35.7,35.67,35.68,120425.0,35.123,35.1329,35.1034,35.1132,120425.0
2023-12-18 14:20:00,35.68,35.71,35.65,35.7,180205.0,35.1132,35.1427,35.0837,35.1329,180205.0
2023-12-18 14:25:00,35.7,35.71,35.63,35.64,132320.0,35.1329,35.1427,35.064,35.0738,132320.0
2023-12-18 14:30:00,35.64,35.65,35.6,35.62,92749.0,35.0738,35.0837,35.0345,35.0542,92749.0
2023-12-18 14:35:00,35.62,35.69,35.61,35.63,118538.0,35.0542,35.123,35.0443,35.064,118538.0
2023-12-18 14:40:00,35.64,35.68,35.63,35.66,72189.0,35.0738,35.1132,35.064,35.0935,72189.0
2023-12-18 14:45:00,35.66,35.67,35.61,35.63,83193.0,35.0935,35.1034,35.0443,35.064,83193.0
2023-12-18 14:50:00,35.63,35.67,35.62,35.67,79600.0,35.064,35.1034,35.0542,35.1034,79600.0
2023-12-18 14:55:00,35.66,35.67,35.65,35.65,70652.0,35.0935,35.1034,35.0837,35.0837,70652.0
2023-12-18 15:00:00,35.66,35.68,35.63,35.64,79712.0,35.0935,35.1132,35.064,35.0738,79712.0
2023-12-18 15:05:00,35.64,35.66,35.59,35.59,186215.0,35.0738,35.0935,35.0246,35.0246,186215.0
2023-12-18 15:10:00,35.6,35.66,35.59,35.64,183291.0,35.0345,35.0935,35.0246,35.0738,183291.0
2023-12-18 15:15:00,35.65,35.67,35.61,35.61,130438.0,35.0837,35.1034,35.0443,35.0443,130438.0
2023-12-18 15:20:00,35.62,35.65,35.58,35.58,108884.0,35.0542,35.0837,35.0148,35.0148,108884.0
2023-12-18 15:25:00,35.59,35.59,35.48,35.48,183258.0,35.0246,35.0246,34.9164,34.9164,183258.0
2023-12-18 15:30:00,35.49,35.49,35.44,35.48,270731.0,34.9262,34.9262,34.877,34.9164,270731.0
2023-12-18 15:35:00,35.47,35.5,35.44,35.48,213287.0,34.9065,34.9361,34.877,34.9164,213287.0
2023-12-18 15:40:00,35.48,35.54,35.47,35.5,237096.0,34.9164,34.9754,34.9065,34.9361,237096.0
2023-12-18 15:45:00,35.5,35.51,35.48,35.51,260638.0,34.9361,34.9459,34.9164,34.9459,260638.0
2023-12-18 15:50:00,35.5,35.51,35.44,35.48,418137.0,34.9361,34.9459,34.877,34.9164,418137.0
2023-12-18 15:55:00,35.48,35.49,35.43,35.43,807943.0,34.9164,34.9262,34.8672,34.8672,807943.0
2023-12-19 09:30:00,35.51,35.72,35.37,35.61,374026.0,34.9459,35.1526,34.8081,35.0443,374026.0
2023-12-19 09:35:00,35.61,35.74,35.52,35.55,223101.0,35.0443,35.1723,34.9557,34.9853,223101.0
2023-12-19 09:40:00,35.55,35.7,35.5,35.67,166750.0,34.9853,35.1329,34.9361,35.1034,166750.0
2023-12-19 09:45:00,35.67,35.85,35.61,35.84,181358.0,35.1034,35.2805,35.0443,35.2707,181358.0
2023-12-19 09:50:00,35.84,35.88,35.77,35.8,173835.0,35.2707,35.31,35.2018,35.2313,173835.0
2023-12-19 09:55:00,35.79,35.84,35.76,35.83,137191.0,35.2215,35.2707,35.1919,35.2608,137191.0
2023-12-19 10:00:00,35.83,35.84,35.75,35.81,128321.0,35.2608,35.2707,35.1821,35.2411,128321.0
2023-12-19 10:05:00,35.81,35.81,35.75,35.78,76713.0,35.2411,35.2411,35.1821,35.2116,76713.0
2023-12-19 10:10:00,35.78,35.81,35.73,35.76,86914.0,35.2116,35.2411,35.1624,35.1919,86914.0
2023-12-19 10:15:00,35.76,35.78,35.69,35.75,98197.0,35.1919,35.2116,35.123,35.1821,98197.0
2023-12-19 10:20:00,35.75,35.79,35.69,35.78,97327.0,35.1821,35.2215,35.123,35.2116,97327.0
2023-12-19 10:25:00,35.79,35.83,35.77,35.78,178889.0,35.2215,35.2608,35.2018,35.2116,178889.0
2023-12-19 10:30:00,35.78,35.85,35.76,35.82,94296.0,35.2116,35.2805,35.1919,35.251,94296.0
2023-12-19 10:35:00,35.81,35.9,35.76,35.9,129855.0,35.2411,35.3297,35.1919,35.3297,129855.0
2023-12-19 10:40:00,35.89,35.9,35.82,35.84,88747.0,35.3199,35.3297,35.251,35.2707,88747.0
2023-12-19 10:45:00,35.83,35.85,35.76,35.79,106772.0,35.2608,35.2805,35.1919,35.2215,106772.0
2023-12-19 10:50:00,35.8,35.8,35.74,35.75,58650.0,35.2313,35.2313,35.1723,35.1821,58650.0
2023-12-19 10:55:00,35.75,35.82,35.74,35.8,64846.0,35.1821,35.251,35.1723,35.2313,64846.0
2023-12-19 11:00:00,35.8,35.84,35.79,35.8,79664.0,35.2313,35.2707,35.2215,35.2313,79664.0
2023-12-19 11:05:00,35.8,35.84,35.78,35.84,142013.0,35.2313,35.2707,35.2116,35.2707,142013.0
2023-12-19 11:10:00,35.84,35.89,35.84,35.89,76581.0,35.2707,35.3199,35.2707,35.3199,76581.0
2023-12-19 11:15:00,35.88,35.92,35.87,35.89,96517.0,35.31,35.3494,35.3002,35.3199,96517.0
2023-12-19 11:20:00,35.89,35.92,35.87,35.88,76896.0,35.3199,35.3494,35.3002,35.31,76896.0
2023-12-19 11:25:00,35.88,35.88,35.79,35.8,77896.0,35.31,35.31,35.2215,35.2313,77896.0
2023-12-19 11:30:00,35.8,35.82,35.77,35.78,80927.0,35.2313,35.251,35.2018,35.2116,80927.0
2023-12-19 11:35:00,35.77,35.9,35.77,35.9,75502.0,35.2018,35.3297,35.2018,35.3297,75502.0
2023-12-19 11:40:00,35.9,35.94,35.9,35.94,65402.0,35.3297,35.3691,35.3297,35.3691,65402.0
2023-12-19 11:45:00,35.94,35.94,35.87,35.89,102133.0,35.3691,35.3691,35.3002,35.3199,102133.0
2023-12-19 11:50:00,35.89,35.93,35.86,35.92,66470.0,35.3199,35.3592,35.2903,35.3494,66470.0
2023-12-19 11:55:00,35.92,35.93,35.83,35.84,99055.0,35.3494,35.3592,35.2608,35.2707,99055.0
2023-12-19 12:00:00,35.84,35.87,35.81,35.85,60718.0,35.2707,35.3002,35.2411,35.2805,60718.0
2023-12-19 12:05:00,35.85,35.89,35.83,35.88,74312.0,35.2805,35.3199,35.2608,35.31,74312.0
2023-12-19 12:10:00,35.88,35.89,35.81,35.85,67154.0,35.31,35.3199,35.2411,35.2805,67154.0
2023-12-19 12:15:00,35.84,35.89,35.84,35.89,65799.0,35.2707,35.3199,35.2707,35.3199,65799.0
2023-12-19 12:20:00,35.89,35.91,35.86,35.91,57350.0,35.3199,35.3396,35.2903,35.3396,57350.0
2023-12-19 12:25:00,35.9,35.96,35.9,35.95,70281.0,35.3297,35.3888,35.3297,35.3789,70281.0
2023-12-19 12:30:00,35.95,35.99,35.92,35.94,92103.0,35.3789,35.4183,35.3494,35.3691,92103.0
2023-12-19 12:35:00,35.94,35.97,35.9,35.93,81672.0,35.3691,35.3986,35.3297,35.3592,81672.0
2023-12-19 12:40:00,35.93,35.95,35.91,35.92,55677.0,35.3592,35.3789,35.3396,35.3494,55677.0
2023-12-19 12:45:00,35.92,35.94,35.9,35.9,60255.0,35.3494,35.3691,35.3297,35.3297,60255.0
2023-12-19 12:50:00,35.91,35.96,35.9,35.94,75899.0,35.3396,35.3888,35.3297,35.3691,75899.0
2023-12-19 12:55:00,35.95,35.96,35.93,35.95,57087.0,35.3789,35.3888,35.3592,35.3789,57087.0
2023-12-19 13:00:00,35.95,35.96,35.92,35.96,75024.0,35.3789,35.3888,35.3494,35.3888,75024.0
2023-12-19 13:05:00,35.95,35.96,35.92,35.93,55007.0,35.3789,35.3888,35.3494,35.3592,55007.0
2023-12-19 13:10:00,35.92,35.94,35.89,35.94,67889.0,35.3494,35.3691,35.3199,35.3691,67889.0
2023-12-19 13:15:00,35.94,35.94,35.88,35.88,57933.0,35.3691,35.3691,35.31,35.31,57933.0
2023-12-19 13:20:00,35.88,35.89,35.85,35.86,75518.0,35.31,35.3199,35.2805,35.2903,75518.0
2023-12-19 13:25:00,35.86,35.89,35.85,35.88,73842.0,35.2903,35.3199,35.2805,35.31,73842.0
2023-12-19 13:30:00,35.88,35.92,35.87,35.89,81405.0,35.31,35.3494,35.3002,35.3199,81405.0
2023-12-19 13:35:00,35.89,35.92,35.88,35.91,65646.0,35.3199,35.3494,35.31,35.3396,65646.0
2023-12-19 13:40:00,35.91,35.93,35.9,35.92,57523.0,35.3396,35.3592,35.3297,35.3494,57523.0
2023-12-19 13:45:00,35.91,35.94,35.91,35.93,54309.0,35.3396,35.3691,35.3396,35.3592,54309.0
2023-12-19 13:50:00,35.93,35.94,35.88,35.9,57020.0,35.3592,35.3691,35.31,35.3297,57020.0
2023-12-19 13:55:00,35.89,35.92,35.89,35.92,50318.0,35.3199,35.3494,35.3199,35.3494,50318.0
2023-12-19 14:00:00,35.92,35.94,35.9,35.91,52106.0,35.3494,35.3691,35.3297,35.3396,52106.0
2023-12-19 14:05:00,35.91,35.93,35.89,35.91,56722.0,35.3396,35.3592,35.3199,35.3396,56722.0
2023-12-19 14:10:00,35.92,35.93,35.9,35.92,49535.0,35.3494,35.3592,35.3297,35.3494,49535.0
2023-12-19 14:15:00,35.93,35.96,35.91,35.95,56381.0,35.3592,35.3888,35.3396,35.3789,56381.0
2023-12-19 14:20:00,35.95,35.96,35.92,35.94,62581.0,35.3789,35.3888,35.3494,35.3691,62581.0
2023-12-19 14:25:00,35.93,35.96,35.91,35.95,54251.0,35.3592,35.3888,35.3396,35.3789,54251.0
2023-12-19 14:30:00,35.95,35.96,35.92,35.95,63608.0,35.3789,35.3888,35.3494,35.3789,63608.0
2023-12-19 14:35:00,35.95,35.96,35.91,35.95,99376.0,35.3789,35.3888,35.3396,35.3789,99376.0
2023-12-19 14:40:00,35.95,35.96,35.91,35.94,73856.0,35.3789,35.3888,35.3396,35.3691,73856.0
2023-12-19 14:45:00,35.95,35.95,35.92,35.94,85910.0,35.3789,35.3789,35.3494,35.3691,85910.0
2023-12-19 14:50:00,35.94,35.96,35.92,35.95,70574.0,35.3691,35.3888,35.3494,35.3789,70574.0
2023-12-19 14:55:00,35.95,35.97,35.94,35.95,63171.0,35.3789,35.3986,35.3691,35.3789,63171.0
2023-12-19 15:00:00,35.96,36.0,35.93,35.93,114895.0,35.3888,35.4281,35.3592,35.3592,114895.0
2023-12-19 15:05:00,35.94,35.96,35.9,35.92,126049.0,35.3691,35.3888,35.3297,35.3494,126049.0
2023-12-19 15:10:00,35.93,35.96,35.9,35.92,82875.0,35.3592,35.3888,35.3297,35.3494,82875.0
2023-12-19 15:15:00,35.93,35.96,35.88,35.9,127791.0,35.3592,35.3888,35.31,35.3297,127791.0
2023-12-19 15:20:00,35.91,35.91,35.82,35.82,149125.0,35.3396,35.3396,35.251,35.251,149125.0
2023-12-19 15:25:00,35.83,35.86,35.8,35.86,274347.0,35.2608,35.2903,35.2313,35.2903,274347.0
2023-12-19 15:30:00,35.86,35.89,35.83,35.87,136915.0,35.2903,35.3199,35.2608,35.3002,136915.0
2023-12-19 15:35:00,35.87,35.89,35.84,35.87,179601.0,35.3002,35.3199,35.2707,35.3002,179601.0
2023-12-19 15:40:00,35.87,35.93,35.86,35.89,158073.0,35.3002,35.3592,35.2903,35.3199,158073.0
2023-12-19 15:45:00,35.9,35.91,35.86,35.89,229048.0,35.3297,35.3396,35.2903,35.3199,229048.0
2023-12-19 15:50:00,35.9,35.9,35.85,35.87,520199.0,35.3297,35.3297,35.2805,35.3002,520199.0
2023-12-19 15:55:00,35.86,35.9,35.86,35.88,675690.0,35.2903,35.3297,35.2903,35.31,675690.0
2023-12-20 09:30:00,35.73,35.77,35.54,35.61,275950.0,35.1624,35.2018,34.9754,35.0443,275950.0
2023-12-20 09:35:00,35.62,35.85,35.6,35.84,168582.0,35.0542,35.2805,35.0345,35.2707,168582.0
2023-12-20 09:40:00,35.84,35.98,35.79,35.97,266462.0,35.2707,35.4084,35.2215,35.3986,266462.0
2023-12-20 09:45:00,35.98,36.03,35.9,35.93,387596.0,35.4084,35.4576,35.3297,35.3592,387596.0
2023-12-20 09:50:00,35.92,36.03,35.9,35.98,177564.0,35.3494,35.4576,35.3297,35.4084,177564.0
2023-12-20 09:55:00,35.97,36.09,35.97,36.09,204271.0,35.3986,35.5167,35.3986,35.5167,204271.0
2023-12-20 10:00:00,36.09,36.16,36.07,36.09,180315.0,35.5167,35.5856,35.497,35.5167,180315.0
2023-12-20 10:05:00,36.09,36.18,36.08,36.17,141795.0,35.5167,35.6053,35.5068,35.5954,141795.0
2023-12-20 10:10:00,36.16,36.17,36.1,36.13,124254.0,35.5856,35.5954,35.5265,35.5561,124254.0
2023-12-20 10:15:00,36.13,36.2,36.06,36.11,227552.0,35.5561,35.6249,35.4872,35.5364,227552.0
2023-12-20 10:20:00,36.11,36.15,36.1,36.12,100955.0,35.5364,35.5757,35.5265,35.5462,100955.0
2023-12-20 10:25:00,36.12,36.23,36.11,36.21,142800.0,35.5462,35.6545,35.5364,35.6348,142800.0
2023-12-20 10:30:00,36.2,36.3,36.17,36.3,326794.0,35.6249,35.7234,35.5954,35.7234,326794.0
2023-12-20 10:35:00,36.3,36.39,36.28,36.38,159339.0,35.7234,35.8119,35.7037,35.8021,159339.0
2023-12-20 10:40:00,36.38,36.39,36.26,36.36,176685.0,35.8021,35.8119,35.684,35.7824,176685.0
2023-12-20 10:45:00,36.36,36.4,36.26,36.27,194612.0,35.7824,35.8218,35.684,35.6938,194612.0
2023-12-20 10:50:00,36.27,36.35,36.27,36.31,165864.0,35.6938,35.7726,35.6938,35.7332,165864.0
2023-12-20 10:55:00,36.3,36.33,36.28,36.3,245852.0,35.7234,35.7529,35.7037,35.7234,245852.0
2023-12-20 11:00:00,36.3,36.34,36.28,36.32,112510.0,35.7234,35.7627,35.7037,35.743,112510.0
2023-12-20 11:05:00,36.32,36.36,36.28,36.32,150142.0,35.743,35.7824,35.7037,35.743,150142.0
2023-12-20 11:10:00,36.33,36.34,36.25,36.28,105251.0,35.7529,35.7627,35.6741,35.7037,105251.0
2023-12-20 11:15:00,36.28,36.28,36.19,36.2,91121.0,35.7037,35.7037,35.6151,35.6249,91121.0
2023-12-20 11:20:00,36.2,36.21,36.17,36.19,88149.0,35.6249,35.6348,35.5954,35.6151,88149.0
2023-12-20 11:25:00,36.19,36.2,36.14,36.16,127669.0,35.6151,35.6249,35.5659,35.5856,127669.0
2023-12-20 11:30:00,36.16,36.16,36.09,36.13,133887.0,35.5856,35.5856,35.5167,35.5561,133887.0
2023-12-20 11:35:00,36.13,36.13,36.08,36.11,80058.0,35.5561,35.5561,35.5068,35.5364,80058.0
2023-12-20 11:40:00,36.12,36.16,36.11,36.14,127330.0,35.5462,35.5856,35.5364,35.5659,127330.0
2023-12-20 11:45:00,36.14,36.19,36.13,36.15,83920.0,35.5659,35.6151,35.5561,35.5757,83920.0
2023-12-20 11:50:00,36.15,36.24,36.15,36.24,109675.0,35.5757,35.6643,35.5757,35.6643,109675.0
2023-12-20 11:55:00,36.23,36.27,36.22,36.26,90409.0,35.6545,35.6938,35.6446,35.684,90409.0
2023-12-20 12:00:00,36.27,36.33,36.26,36.31,134382.0,35.6938,35.7529,35.684,35.7332,134382.0
2023-12-20 12:05:00,36.31,36.33,36.26,36.27,77667.0,35.7332,35.7529,35.684,35.6938,77667.0
2023-12-20 12:10:00,36.27,36.31,36.26,36.3,97754.0,35.6938,35.7332,35.684,35.7234,97754.0
2023-12-20 12:15:00,36.3,36.35,36.29,36.3,117945.0,35.7234,35.7726,35.7135,35.7234,117945.0
2023-12-20 12:20:00,36.29,36.3,36.27,36.28,71434.0,35.7135,35.7234,35.6938,35.7037,71434.0
2023-12-20 12:25:00,36.29,36.31,36.27,36.3,66968.0,35.7135,35.7332,35.6938,35.7234,66968.0
2023-12-20 12:30:00,36.3,36.34,36.28,36.28,97753.0,35.7234,35.7627,35.7037,35.7037,97753.0
2023-12-20 12:35:00,36.28,36.29,36.26,36.27,81865.0,35.7037,35.7135,35.684,35.6938,81865.0
2023-12-20 12:40:00,36.26,36.31,36.26,36.3,61660.0,35.684,35.7332,35.684,35.7234,61660.0
2023-12-20 12:45:00,36.3,36.33,36.3,36.31,109727.0,35.7234,35.7529,35.7234,35.7332,109727.0
2023-12-20 12:50:00,36.31,36.32,36.26,36.27,87293.0,35.7332,35.743,35.684,35.6938,87293.0
2023-12-20 12:55:00,36.27,36.32,36.27,36.3,71133.0,35.6938,35.743,35.6938,35.7234,71133.0
2023-12-20 13:00:00,36.29,36.3,36.26,36.28,56121.0,35.7135,35.7234,35.684,35.7037,56121.0
2023-12-20 13:05:00,36.27,36.29,36.24,36.27,71978.0,35.6938,35.7135,35.6643,35.6938,71978.0
2023-12-20 13:10:00,36.27,36.29,36.26,36.28,43155.0,35.6938,35.7135,35.684,35.7037,43155.0
2023-12-20 13:15:00,36.28,36.29,36.26,36.28,41467.0,35.7037,35.7135,35.684,35.7037,41467.0
2023-12-20 13:20:00,36.28,36.29,36.25,36.26,73422.0,35.7037,35.7135,35.6741,35.684,73422.0
2023-12-20 13:25:00,36.26,36.26,36.22,36.25,67988.0,35.684,35.684,35.6446,35.6741,67988.0
2023-12-20 13:30:00,36.25,36.27,36.24,36.26,70722.0,35.6741,35.6938,35.6643,35.684,70722.0
2023-12-20 13:35:00,36.26,36.26,36.17,36.21,108708.0,35.684,35.684,35.5954,35.6348,108708.0
2023-12-20 13:40:00,36.22,36.24,36.18,36.23,65807.0,35.6446,35.6643,35.6053,35.6545,65807.0
2023-12-20 13:45:00,36.23,36.25,36.23,36.23,50563.0,35.6545,35.6741,35.6545,35.6545,50563.0
2023-12-20 13:50:00,36.24,36.24,36.2,36.2,111375.0,35.6643,35.6643,35.6249,35.6249,111375.0
2023-12-20 13:55:00,36.2,36.2,36.16,36.16,93428.0,35.6249,35.6249,35.5856,35.5856,93428.0
2023-12-20 14:00:00,36.16,36.18,36.1,36.11,123244.0,35.5856,35.6053,35.5265,35.5364,123244.0
2023-12-20 14:05:00,36.11,36.12,36.06,36.06,98230.0,35.5364,35.5462,35.4872,35.4872,98230.0
2023-12-20 14:10:00,36.07,36.13,36.06,36.12,74517.0,35.497,35.5561,35.4872,35.5462,74517.0
2023-12-20 14:15:00,36.12,36.13,36.09,36.11,57884.0,35.5462,35.5561,35.5167,35.5364,57884.0
2023-12-20 14:20:00,36.11,36.12,36.06,36.11,108733.0,35.5364,35.5462,35.4872,35.5364,108733.0
2023-12-20 14:25:00,36.11,36.12,36.07,36.08,99953.0,35.5364,35.5462,35.497,35.5068,99953.0
2023-12-20 14:30:00,36.07,36.07,35.99,36.04,284142.0,35.497,35.497,35.4183,35.4675,284142.0
2023-12-20 14:35:00,36.04,36.05,35.95,35.98,153724.0,35.4675,35.4773,35.3789,35.4084,153724.0
2023-12-20 14:40:00,35.98,36.04,35.97,36.0,219356.0,35.4084,35.4675,35.3986,35.4281,219356.0
2023-12-20 14:45:00,36.0,36.0,35.83,35.85,195264.0,35.4281,35.4281,35.2608,35.2805,195264.0
2023-12-20 14:50:00,35.86,35.87,35.61,35.76,171964.0,35.2903,35.3002,35.0443,35.1919,171964.0
2023-12-20 14:55:00,35.76,35.79,35.69,35.73,262030.0,35.1919,35.2215,35.123,35.1624,262030.0
2023-12-20 15:00:00,35.73,35.79,35.62,35.63,307140.0,35.1624,35.2215,35.0542,35.064,307140.0
2023-12-20 15:05:00,35.62,35.65,35.5,35.55,189090.0,35.0542,35.0837,34.9361,34.9853,189090.0
2023-12-20 15:10:00,35.56,35.68,35.55,35.63,170245.0,34.9951,35.1132,34.9853,35.064,170245.0
2023-12-20 15:15:00,35.64,35.77,35.63,35.72,167897.0,35.0738,35.2018,35.064,35.1526,167897.0
2023-12-20 15:20:00,35.71,35.76,35.63,35.64,225718.0,35.1427,35.1919,35.064,35.0738,225718.0
2023-12-20 15:25:00,35.63,35.65,35.49,35.53,246769.0,35.064,35.0837,34.9262,34.9656,246769.0
2023-12-20 15:30:00,35.54,35.61,35.48,35.55,211820.0,34.9754,35.0443,34.9164,34.9853,211820.0
2023-12-20 15:35:00,35.55,35.58,35.5,35.55,222266.0,34.9853,35.0148,34.9361,34.9853,222266.0
2023-12-20 15:40:00,35.55,35.61,35.54,35.59,212815.0,34.9853,35.0443,34.9754,35.0246,212815.0
2023-12-20 15:45:00,35.59,35.6,35.53,35.59,238714.0,35.0246,35.0345,34.9656,35.0246,238714.0
2023-12-20 15:50:00,35.59,35.64,35.51,35.55,545671.0,35.0246,35.0738,34.9459,34.9853,545671.0
2023-12-20 15:55:00,35.55,35.56,35.46,35.47,722081.0,34.9853,34.9951,34.8967,34.9065,722081.0
2023-12-21 09:30:00,35.83,35.97,35.72,35.88,279155.0,35.2608,35.3986,35.1526,35.31,279155.0
2023-12-21 09:35:00,35.88,35.92,35.75,35.81,166843.0,35.31,35.3494,35.1821,35.2411,166843.0
2023-12-21 09:40:00,35.81,35.83,35.69,35.82,120038.0,35.2411,35.2608,35.123,35.251,120038.0
2023-12-21 09:45:00,35.83,35.91,35.77,35.88,246461.0,35.2608,35.3396,35.2018,35.31,246461.0
2023-12-21 09:50:00,35.87,36.0,35.84,35.97,181225.0,35.3002,35.4281,35.2707,35.3986,181225.0
2023-12-21 09:55:00,35.96,35.99,35.88,35.98,183821.0,35.3888,35.4183,35.31,35.4084,183821.0
2023-12-21 10:00:00,35.99,35.99,35.86,35.86,242743.0,35.4183,35.4183,35.2903,35.2903,242743.0
2023-12-21 10:05:00,35.85,35.91,35.83,35.89,229043.0,35.2805,35.3396,35.2608,35.3199,229043.0
2023-12-21 10:10:00,35.9,36.16,35.88,36.11,334064.0,35.3297,35.5856,35.31,35.5364,334064.0
2023-12-21 10:15:00,36.11,36.13,36.07,36.09,194193.0,35.5364,35.5561,35.497,35.5167,194193.0
2023-12-21 10:20:00,36.08,36.17,36.07,36.14,129155.0,35.5068,35.5954,35.497,35.5659,129155.0
2023-12-21 10:25:00,36.14,36.14,36.02,36.05,183219.0,35.5659,35.5659,35.4478,35.4773,183219.0
2023-12-21 10:30:00,36.06,36.15,36.06,36.13,203926.0,35.4872,35.5757,35.4872,35.5561,203926.0
2023-12-21 10:35:00,36.12,36.16,36.09,36.15,133345.0,35.5462,35.5856,35.5167,35.5757,133345.0
2023-12-21 10:40:00,36.15,36.21,36.1,36.19,165966.0,35.5757,35.6348,35.5265,35.6151,165966.0
2023-12-21 10:45:00,36.18,36.23,36.12,36.13,103837.0,35.6053,35.6545,35.5462,35.5561,103837.0
2023-12-21 10:50:00,36.13,36.14,36.03,36.14,117911.0,35.5561,35.5659,35.4576,35.5659,117911.0
2023-12-21 10:55:00,36.14,36.16,36.1,36.16,88168.0,35.5659,35.5856,35.5265,35.5856,88168.0
2023-12-21 11:00:00,36.16,36.18,36.12,36.12,83205.0,35.5856,35.6053,35.5462,35.5462,83205.0
2023-12-21 11:05:00,36.12,36.14,36.07,36.13,94129.0,35.5462,35.5659,35.497,35.5561,94129.0
2023-12-21 11:10:00,36.13,36.21,36.12,36.2,95488.0,35.5561,35.6348,35.5462,35.6249,95488.0
2023-12-21 11:15:00,36.2,36.21,36.14,36.15,135356.0,35.6249,35.6348,35.5659,35.5757,135356.0
2023-12-21 11:20:00,36.16,36.23,36.13,36.23,180705.0,35.5856,35.6545,35.5561,35.6545,180705.0
2023-12-21 11:25:00,36.23,36.29,36.2,36.27,147035.0,35.6545,35.7135,35.6249,35.6938,147035.0
2023-12-21 11:30:00,36.27,36.28,36.21,36.21,160117.0,35.6938,35.7037,35.6348,35.6348,160117.0
2023-12-21 11:35:00,36.22,36.31,36.21,36.3,111937.0,35.6446,35.7332,35.6348,35.7234,111937.0
2023-12-21 11:40:00,36.3,36.32,36.2,36.22,86159.0,35.7234,35.743,35.6249,35.6446,86159.0
2023-12-21 11:45:00,36.23,36.26,36.16,36.18,68967.0,35.6545,35.684,35.5856,35.6053,68967.0
2023-12-21 11:50:00,36.17,36.18,36.1,36.12,84054.0,35.5954,35.6053,35.5265,35.5462,84054.0
2023-12-21 11:55:00,36.13,36.15,36.1,36.1,75765.0,35.5561,35.5757,35.5265,35.5265,75765.0
2023-12-21 12:00:00,36.11,36.15,35.99,35.99,227642.0,35.5364,35.5757,35.4183,35.4183,227642.0
2023-12-21 12:05:00,35.98,36.0,35.92,35.95,68793.0,35.4084,35.4281,35.3494,35.3789,68793.0
2023-12-21 12:10:00,35.95,35.97,35.89,35.91,80238.0,35.3789,35.3986,35.3199,35.3396,80238.0
2023-12-21 12:15:00,35.91,35.96,35.9,35.95,61768.0,35.3396,35.3888,35.3297,35.3789,61768.0
2023-12-21 12:20:00,35.95,35.97,35.91,35.95,54187.0,35.3789,35.3986,35.3396,35.3789,54187.0
2023-12-21 12:25:00,35.95,35.97,35.9,35.91,44627.0,35.3789,35.3986,35.3297,35.3396,44627.0
2023-12-21 12:30:00,35.91,36.0,35.9,35.95,95169.0,35.3396,35.4281,35.3297,35.3789,95169.0
2023-12-21 12:35:00,35.95,35.96,35.91,35.93,68716.0,35.3789,35.3888,35.3396,35.3592,68716.0
2023-12-21 12:40:00,35.93,35.97,35.91,35.97,51736.0,35.3592,35.3986,35.3396,35.3986,51736.0
2023-12-21 12:45:00,35.97,36.0,35.95,35.97,57951.0,35.3986,35.4281,35.3789,35.3986,57951.0
2023-12-21 12:50:00,35.97,36.0,35.92,35.93,36304.0,35.3986,35.4281,35.3494,35.3592,36304.0
2023-12-21 12:55:00,35.93,35.97,35.92,35.97,33916.0,35.3592,35.3986,35.3494,35.3986,33916.0
2023-12-21 13:00:00,35.97,36.03,35.97,36.03,66783.0,35.3986,35.4576,35.3986,35.4576,66783.0
2023-12-21 13:05:00,36.02,36.05,35.98,36.02,85340.0,35.4478,35.4773,35.4084,35.4478,85340.0
2023-12-21 13:10:00,36.01,36.02,35.97,35.99,66984.0,35.438,35.4478,35.3986,35.4183,66984.0
2023-12-21 13:15:00,35.98,35.99,35.9,35.91,86821.0,35.4084,35.4183,35.3297,35.3396,86821.0
2023-12-21 13:20:00,35.91,36.03,35.9,36.01,86131.0,35.3396,35.4576,35.3297,35.438,86131.0
2023-12-21 13:25:00,36.0,36.02,35.97,36.01,56148.0,35.4281,35.4478,35.3986,35.438,56148.0
2023-12-21 13:30:00,36.01,36.06,36.0,36.03,58087.0,35.438,35.4872,35.4281,35.4576,58087.0
2023-12-21 13:35:00,36.03,36.07,36.01,36.04,68521.0,35.4576,35.497,35.438,35.4675,68521.0
2023-12-21 13:40:00,36.03,36.09,36.02,36.07,115745.0,35.4576,35.5167,35.4478,35.497,115745.0
2023-12-21 13:45:00,36.07,36.09,36.02,36.03,81030.0,35.497,35.5167,35.4478,35.4576,81030.0
2023-12-21 13:50:00,36.02,36.09,36.01,36.09,49497.0,35.4478,35.5167,35.438,35.5167,49497.0
2023-12-21 13:55:00,36.09,36.14,36.09,36.13,63843.0,35.5167,35.5659,35.5167,35.5561,63843.0
2023-12-21 14:00:00,36.14,36.16,36.11,36.16,69980.0,35.5659,35.5856,35.5364,35.5856,69980.0
2023-12-21 14:05:00,36.16,36.17,36.1,36.11,92046.0,35.5856,35.5954,35.5265,35.5364,92046.0
2023-12-21 14:10:00,36.11,36.15,36.07,36.08,57588.0,35.5364,35.5757,35.497,35.5068,57588.0
2023-12-21 14:15:00,36.07,36.1,36.07,36.09,43622.0,35.497,35.5265,35.497,35.5167,43622.0
2023-12-21 14:20:00,36.09,36.1,36.03,36.07,58698.0,35.5167,35.5265,35.4576,35.497,58698.0
2023-12-21 14:25:00,36.07,36.11,36.05,36.1,48495.0,35.497,35.5364,35.4773,35.5265,48495.0
2023-12-21 14:30:00,36.09,36.12,36.06,36.12,45107.0,35.5167,35.5462,35.4872,35.5462,45107.0
2023-12-21 14:35:00,36.12,36.14,36.09,36.13,45726.0,35.5462,35.5659,35.5167,35.5561,45726.0
2023-12-21 14:40:00,36.13,36.16,36.12,36.16,79494.0,35.5561,35.5856,35.5462,35.5856,79494.0
2023-12-21 14:45:00,36.16,36.18,36.1,36.1,84270.0,35.5856,35.6053,35.5265,35.5265,84270.0
2023-12-21 14:50:00,36.1,36.12,36.09,36.11,55515.0,35.5265,35.5462,35.5167,35.5364,55515.0
2023-12-21 14:55:00,36.11,36.17,36.1,36.17,106023.0,35.5364,35.5954,35.5265,35.5954,106023.0
2023-12-21 15:00:00,36.17,36.19,36.15,36.18,121691.0,35.5954,35.6151,35.5757,35.6053,121691.0
2023-12-21 15:05:00,36.19,36.19,36.14,36.16,68566.0,35.6151,35.6151,35.5659,35.5856,68566.0
2023-12-21 15:10:00,36.16,36.19,36.14,36.18,122962.0,35.5856,35.6151,35.5659,35.6053,122962.0
2023-12-21 15:15:00,36.17,36.21,36.16,36.19,168616.0,35.5954,35.6348,35.5856,35.6151,168616.0
2023-12-21 15:20:00,36.19,36.25,36.17,36.25,176763.0,35.6151,35.6741,35.5954,35.6741,176763.0
2023-12-21 15:25:00,36.25,36.31,36.24,36.3,160190.0,35.6741,35.7332,35.6643,35.7234,160190.0
2023-12-21 15:30:00,36.31,36.32,36.21,36.22,159993.0,35.7332,35.743,35.6348,35.6446,159993.0
2023-12-21 15:35:00,36.22,36.26,36.2,36.25,129037.0,35.6446,35.684,35.6249,35.6741,129037.0
2023-12-21 15:40:00,36.24,36.29,36.23,36.26,173349.0,35.6643,35.7135,35.6545,35.684,173349.0
2023-12-21 15:45:00,36.26,36.3,36.24,36.26,268363.0,35.684,35.7234,35.6643,35.684,268363.0
2023-12-21 15:50:00,36.26,36.3,36.24,36.27,434315.0,35.684,35.7234,35.6643,35.6938,434315.0
2023-12-21 15:55:00,36.27,36.31,36.24,36.25,975526.0,35.6938,35.7332,35.6643,35.6741,975526.0
2023-12-22 09:30:00,36.11,36.38,36.05,36.37,360893.0,35.5364,35.8021,35.4773,35.7922,360893.0
2023-12-22 09:35:00,36.36,36.58,36.33,36.55,243888.0,35.7824,35.9989,35.7529,35.9694,243888.0
2023-12-22 09:40:00,36.55,36.57,36.44,36.55,137383.0,35.9694,35.9891,35.8611,35.9694,137383.0
2023-12-22 09:45:00,36.56,36.57,36.47,36.51,144256.0,35.9792,35.9891,35.8907,35.93,144256.0
2023-12-22 09:50:00,36.5,36.62,36.5,36.51,160409.0,35.9202,36.0383,35.9202,35.93,160409.0
2023-12-22 09:55:00,36.51,36.57,36.49,36.49,107166.0,35.93,35.9891,35.9103,35.9103,107166.0
2023-12-22 10:00:00,36.5,36.51,36.4,36.44,154302.0,35.9202,35.93,35.8218,35.8611,154302.0
2023-12-22 10:05:00,36.45,36.51,36.41,36.46,93318.0,35.871,35.93,35.8316,35.8808,93318.0
2023-12-22 10:10:00,36.46,36.47,36.43,36.45,82727.0,35.8808,35.8907,35.8513,35.871,82727.0
2023-12-22 10:15:00,36.44,36.44,36.35,36.41,168831.0,35.8611,35.8611,35.7726,35.8316,168831.0
2023-12-22 10:20:00,36.42,36.42,36.31,36.35,108536.0,35.8414,35.8414,35.7332,35.7726,108536.0
2023-12-22 10:25:00,36.34,36.35,36.29,36.32,335329.0,35.7627,35.7726,35.7135,35.743,335329.0
2023-12-22 10:30:00,36.32,36.32,36.28,36.3,97616.0,35.743,35.743,35.7037,35.7234,97616.0
2023-12-22 10:35:00,36.3,36.31,36.16,36.2,112149.0,35.7234,35.7332,35.5856,35.6249,112149.0
2023-12-22 10:40:00,36.2,36.27,36.2,36.26,85933.0,35.6249,35.6938,35.6249,35.684,85933.0
2023-12-22 10:45:00,36.26,36.27,36.18,36.18,131642.0,35.684,35.6938,35.6053,35.6053,131642.0
2023-12-22 10:50:00,36.19,36.2,36.14,36.14,143720.0,35.6151,35.6249,35.5659,35.5659,143720.0
2023-12-22 10:55:00,36.15,36.16,36.02,36.04,166077.0,35.5757,35.5856,35.4478,35.4675,166077.0
2023-12-22 11:00:00,36.03,36.05,35.96,36.03,174067.0,35.4576,35.4773,35.3888,35.4576,174067.0
2023-12-22 11:05:00,36.03,36.08,35.98,36.06,177376.0,35.4576,35.5068,35.4084,35.4872,177376.0
2023-12-22 11:10:00,36.06,36.07,35.99,36.01,163677.0,35.4872,35.497,35.4183,35.438,163677.0
2023-12-22 11:15:00,36.0,36.03,35.96,35.99,209531.0,35.4281,35.4576,35.3888,35.4183,209531.0
2023-12-22 11:20:00,35.99,36.15,35.98,36.13,302514.0,35.4183,35.5757,35.4084,35.5561,302514.0
2023-12-22 11:25:00,36.13,36.18,36.1,36.13,92926.0,35.5561,35.6053,35.5265,35.5561,92926.0
2023-12-22 11:30:00,36.14,36.19,36.13,36.15,71632.0,35.5659,35.6151,35.5561,35.5757,71632.0
2023-12-22 11:35:00,36.16,36.22,36.15,36.2,78874.0,35.5856,35.6446,35.5757,35.6249,78874.0
2023-12-22 11:40:00,36.2,36.22,36.18,36.2,60028.0,35.6249,35.6446,35.6053,35.6249,60028.0
2023-12-22 11:45:00,36.2,36.26,36.15,36.17,191601.0,35.6249,35.684,35.5757,35.5954,191601.0
2023-12-22 11:50:00,36.17,36.2,36.14,36.2,98762.0,35.5954,35.6249,35.5659,35.6249,98762.0
2023-12-22 11:55:00,36.2,36.24,36.2,36.22,58307.0,35.6249,35.6643,35.6249,35.6446,58307.0
2023-12-22 12:00:00,36.22,36.24,36.17,36.18,74449.0,35.6446,35.6643,35.5954,35.6053,74449.0
2023-12-22 12:05:00,36.18,36.19,36.14,36.15,69543.0,35.6053,35.6151,35.5659,35.5757,69543.0
2023-12-22 12:10:00,36.15,36.15,36.1,36.15,86542.0,35.5757,35.5757,35.5265,35.5757,86542.0
2023-12-22 12:15:00,36.15,36.19,36.14,36.18,40432.0,35.5757,35.6151,35.5659,35.6053,40432.0
2023-12-22 12:20:00,36.19,36.21,36.15,36.18,70392.0,35.6151,35.6348,35.5757,35.6053,70392.0
2023-12-22 12:25:00,36.18,36.24,36.17,36.23,62657.0,35.6053,35.6643,35.5954,35.6545,62657.0
2023-12-22 12:30:00,36.23,36.23,36.18,36.18,41840.0,35.6545,35.6545,35.6053,35.6053,41840.0
2023-12-22 12:35:00,36.18,36.24,36.18,36.2,62614.0,35.6053,35.6643,35.6053,35.6249,62614.0
2023-12-22 12:40:00,36.2,36.23,36.2,36.23,38725.0,35.6249,35.6545,35.6249,35.6545,38725.0
2023-12-22 12:45:00,36.23,36.26,36.22,36.23,72749.0,35.6545,35.684,35.6446,35.6545,72749.0
2023-12-22 12:50:00,36.22,36.24,36.2,36.23,48860.0,35.6446,35.6643,35.6249,35.6545,48860.0
2023-12-22 12:55:00,36.22,36.23,36.19,36.23,52135.0,35.6446,35.6545,35.6151,35.6545,52135.0
2023-12-22 13:00:00,36.22,36.24,36.19,36.2,139624.0,35.6446,35.6643,35.6151,35.6249,139624.0
2023-12-22 13:05:00,36.2,36.24,36.2,36.23,62093.0,35.6249,35.6643,35.6249,35.6545,62093.0
2023-12-22 13:10:00,36.23,36.24,36.17,36.18,80244.0,35.6545,35.6643,35.5954,35.6053,80244.0
2023-12-22 13:15:00,36.18,36.18,36.12,36.14,71592.0,35.6053,35.6053,35.5462,35.5659,71592.0
2023-12-22 13:20:00,36.13,36.15,36.13,36.14,52341.0,35.5561,35.5757,35.5561,35.5659,52341.0
2023-12-22 13:25:00,36.14,36.14,36.09,36.11,55325.0,35.5659,35.5659,35.5167,35.5364,55325.0
2023-12-22 13:30:00,36.11,36.12,36.06,36.08,85747.0,35.5364,35.5462,35.4872,35.5068,85747.0
2023-12-22 13:35:00,36.09,36.11,36.08,36.08,45608.0,35.5167,35.5364,35.5068,35.5068,45608.0
2023-12-22 13:40:00,36.09,36.13,36.08,36.11,76183.0,35.5167,35.5561,35.5068,35.5364,76183.0
2023-12-22 13:45:00,36.11,36.16,36.1,36.16,46038.0,35.5364,35.5856,35.5265,35.5856,46038.0
2023-12-22 13:50:00,36.16,36.17,36.11,36.14,68741.0,35.5856,35.5954,35.5364,35.5659,68741.0
2023-12-22 13:55:00,36.14,36.15,36.09,36.09,62296.0,35.5659,35.5757,35.5167,35.5167,62296.0
2023-12-22 14:00:00,36.09,36.09,36.03,36.04,97536.0,35.5167,35.5167,35.4576,35.4675,97536.0
2023-12-22 14:05:00,36.04,36.05,35.96,36.02,114977.0,35.4675,35.4773,35.3888,35.4478,114977.0
2023-12-22 14:10:00,36.02,36.06,36.02,36.06,53311.0,35.4478,35.4872,35.4478,35.4872,53311.0
2023-12-22 14:15:00,36.06,36.06,35.94,36.03,114022.0,35.4872,35.4872,35.3691,35.4576,114022.0
2023-12-22 14:20:00,36.02,36.03,35.91,35.93,175458.0,35.4478,35.4576,35.3396,35.3592,175458.0
2023-12-22 14:25:00,35.94,35.95,35.88,35.89,117749.0,35.3691,35.3789,35.31,35.3199,117749.0
2023-12-22 14:30:00,35.89,35.92,35.83,35.91,116882.0,35.3199,35.3494,35.2608,35.3396,116882.0
2023-12-22 14:35:00,35.9,36.01,35.9,35.96,196392.0,35.3297,35.438,35.3297,35.3888,196392.0
2023-12-22 14:40:00,35.97,36.07,35.97,36.04,78831.0,35.3986,35.497,35.3986,35.4675,78831.0
2023-12-22 14:45:00,36.04,36.08,36.02,36.02,93888.0,35.4675,35.5068,35.4478,35.4478,93888.0
2023-12-22 14:50:00,36.03,36.07,36.02,36.05,60188.0,35.4576,35.497,35.4478,35.4773,60188.0
2023-12-22 14:55:00,36.05,36.07,36.01,36.05,110652.0,35.4773,35.497,35.438,35.4773,110652.0
2023-12-22 15:00:00,36.05,36.1,36.05,36.09,81032.0,35.4773,35.5265,35.4773,35.5167,81032.0
2023-12-22 15:05:00,36.09,36.1,36.0,36.01,98199.0,35.5167,35.5265,35.4281,35.438,98199.0
2023-12-22 15:10:00,36.01,36.07,36.0,36.06,100564.0,35.438,35.497,35.4281,35.4872,100564.0
2023-12-22 15:15:00,36.06,36.07,36.01,36.05,90498.0,35.4872,35.497,35.438,35.4773,90498.0
2023-12-22 15:20:00,36.04,36.07,36.02,36.05,83882.0,35.4675,35.497,35.4478,35.4773,83882.0
2023-12-22 15:25:00,36.05,36.09,36.03,36.07,92061.0,35.4773,35.5167,35.4576,35.497,92061.0
2023-12-22 15:30:00,36.07,36.09,36.02,36.03,130021.0,35.497,35.5167,35.4478,35.4576,130021.0
2023-12-22 15:35:00,36.03,36.05,35.98,35.98,127597.0,35.4576,35.4773,35.4084,35.4084,127597.0
2023-12-22 15:40:00,35.98,35.99,35.94,35.97,151221.0,35.4084,35.4183,35.3691,35.3986,151221.0
2023-12-22 15:45:00,35.98,36.0,35.94,35.95,219430.0,35.4084,35.4281,35.3691,35.3789,219430.0
2023-12-22 15:50:00,35.95,36.0,35.94,35.97,232086.0,35.3789,35.4281,35.3691,35.3986,232086.0
2023-12-22 15:55:00,35.97,36.02,35.94,36.02,791720.0,35.3986,35.4478,35.3691,35.4478,791720.0
2023-12-26 09:30:00,36.02,36.33,36.02,36.3,367732.0,35.4478,35.7529,35.4478,35.7234,367732.0
2023-12-26 09:35:00,36.29,36.37,36.21,36.24,137891.0,35.7135,35.7922,35.6348,35.6643,137891.0
2023-12-26 09:40:00,36.24,36.25,36.15,36.2,164543.0,35.6643,35.6741,35.5757,35.6249,164543.0
2023-12-26 09:45:00,36.2,36.31,36.18,36.3,241492.0,35.6249,35.7332,35.6053,35.7234,241492.0
2023-12-26 09:50:00,36.3,36.43,36.27,36.39,232558.0,35.7234,35.8513,35.6938,35.8119,232558.0
2023-12-26 09:55:00,36.39,36.42,36.35,36.41,167834.0,35.8119,35.8414,35.7726,35.8316,167834.0
2023-12-26 10:00:00,36.41,36.41,36.32,36.37,102060.0,35.8316,35.8316,35.743,35.7922,102060.0
2023-12-26 10:05:00,36.38,36.38,36.28,36.34,117528.0,35.8021,35.8021,35.7037,35.7627,117528.0
2023-12-26 10:10:00,36.34,36.38,36.29,36.31,95581.0,35.7627,35.8021,35.7135,35.7332,95581.0
2023-12-26 10:15:00,36.31,36.39,36.31,36.35,89236.0,35.7332,35.8119,35.7332,35.7726,89236.0
2023-12-26 10:20:00,36.35,36.37,36.25,36.3,88760.0,35.7726,35.7922,35.6741,35.7234,88760.0
2023-12-26 10:25:00,36.29,36.34,36.24,36.26,127830.0,35.7135,35.7627,35.6643,35.684,127830.0
2023-12-26 10:30:00,36.26,36.31,36.24,36.28,122382.0,35.684,35.7332,35.6643,35.7037,122382.0
2023-12-26 10:35:00,36.29,36.3,36.26,36.29,60219.0,35.7135,35.7234,35.684,35.7135,60219.0
2023-12-26 10:40:00,36.29,36.3,36.24,36.27,66499.0,35.7135,35.7234,35.6643,35.6938,66499.0
2023-12-26 10:45:00,36.27,36.3,36.23,36.25,74233.0,35.6938,35.7234,35.6545,35.6741,74233.0
2023-12-26 10:50:00,36.25,36.25,36.19,36.22,59371.0,35.6741,35.6741,35.6151,35.6446,59371.0
2023-12-26 10:55:00,36.22,36.27,36.21,36.27,63384.0,35.6446,35.6938,35.6348,35.6938,63384.0
2023-12-26 11:00:00,36.27,36.29,36.24,36.25,70800.0,35.6938,35.7135,35.6643,35.6741,70800.0
2023-12-26 11:05:00,36.26,36.31,36.25,36.3,58435.0,35.684,35.7332,35.6741,35.7234,58435.0
2023-12-26 11:10:00,36.3,36.31,36.27,36.31,93042.0,35.7234,35.7332,35.6938,35.7332,93042.0
2023-12-26 11:15:00,36.31,36.32,36.25,36.26,90135.0,35.7332,35.743,35.6741,35.684,90135.0
2023-12-26 11:20:00,36.26,36.27,36.23,36.25,81140.0,35.684,35.6938,35.6545,35.6741,81140.0
2023-12-26 11:25:00,36.24,36.26,36.22,36.23,58368.0,35.6643,35.684,35.6446,35.6545,58368.0
2023-12-26 11:30:00,36.23,36.29,36.22,36.26,68082.0,35.6545,35.7135,35.6446,35.684,68082.0
2023-12-26 11:35:00,36.27,36.28,36.24,36.27,64129.0,35.6938,35.7037,35.6643,35.6938,64129.0
2023-12-26 11:40:00,36.26,36.29,36.25,36.28,85764.0,35.684,35.7135,35.6741,35.7037,85764.0
2023-12-26 11:45:00,36.29,36.32,36.27,36.32,81021.0,35.7135,35.743,35.6938,35.743,81021.0
2023-12-26 11:50:00,36.32,36.37,36.31,36.34,71578.0,35.743,35.7922,35.7332,35.7627,71578.0
2023-12-26 11:55:00,36.34,36.36,36.32,36.34,61673.0,35.7627,35.7824,35.743,35.7627,61673.0
2023-12-26 12:00:00,36.33,36.35,36.29,36.29,67899.0,35.7529,35.7726,35.7135,35.7135,67899.0
2023-12-26 12:05:00,36.29,36.31,36.28,36.3,63271.0,35.7135,35.7332,35.7037,35.7234,63271.0
2023-12-26 12:10:00,36.3,36.34,36.29,36.31,62283.0,35.7234,35.7627,35.7135,35.7332,62283.0
2023-12-26 12:15:00,36.31,36.35,36.31,36.33,87179.0,35.7332,35.7726,35.7332,35.7529,87179.0
2023-12-26 12:20:00,36.33,36.36,36.3,36.3,60351.0,35.7529,35.7824,35.7234,35.7234,60351.0
2023-12-26 12:25:00,36.3,36.36,36.3,36.35,41577.0,35.7234,35.7824,35.7234,35.7726,41577.0
2023-12-26 12:30:00,36.36,36.39,36.33,36.34,73258.0,35.7824,35.8119,35.7529,35.7627,73258.0
2023-12-26 12:35:00,36.34,36.36,36.29,36.3,80839.0,35.7627,35.7824,35.7135,35.7234,80839.0
2023-12-26 12:40:00,36.31,36.32,36.28,36.3,43858.0,35.7332,35.743,35.7037,35.7234,43858.0
2023-12-26 12:45:00,36.3,36.33,36.28,36.33,93792.0,35.7234,35.7529,35.7037,35.7529,93792.0
2023-12-26 12:50:00,36.33,36.37,36.32,36.35,57882.0,35.7529,35.7922,35.743,35.7726,57882.0
2023-12-26 12:55:00,36.36,36.36,36.31,36.34,50166.0,35.7824,35.7824,35.7332,35.7627,50166.0
2023-12-26 13:00:00,36.34,36.39,36.34,36.37,54464.0,35.7627,35.8119,35.7627,35.7922,54464.0
2023-12-26 13:05:00,36.37,36.38,36.34,36.38,70117.0,35.7922,35.8021,35.7627,35.8021,70117.0
2023-12-26 13:10:00,36.38,36.4,36.36,36.4,74043.0,35.8021,35.8218,35.7824,35.8218,74043.0
2023-12-26 13:15:00,36.4,36.4,36.36,36.39,97907.0,35.8218,35.8218,35.7824,35.8119,97907.0
2023-12-26 13:20:00,36.39,36.41,36.37,36.39,64899.0,35.8119,35.8316,35.7922,35.8119,64899.0
2023-12-26 13:25:00,36.39,36.4,36.34,36.36,57141.0,35.8119,35.8218,35.7627,35.7824,57141.0
2023-12-26 13:30:00,36.36,36.38,36.35,36.36,43789.0,35.7824,35.8021,35.7726,35.7824,43789.0
2023-12-26 13:35:00,36.36,36.37,36.32,36.34,56614.0,35.7824,35.7922,35.743,35.7627,56614.0
2023-12-26 13:40:00,36.35,36.36,36.32,36.35,47344.0,35.7726,35.7824,35.743,35.7726,47344.0
2023-12-26 13:45:00,36.34,36.37,36.34,36.35,45436.0,35.7627,35.7922,35.7627,35.7726,45436.0
2023-12-26 13:50:00,36.36,36.37,36.34,36.36,42733.0,35.7824,35.7922,35.7627,35.7824,42733.0
2023-12-26 13:55:00,36.36,36.36,36.31,36.31,99184.0,35.7824,35.7824,35.7332,35.7332,99184.0
2023-12-26 14:00:00,36.32,36.35,36.3,36.35,97752.0,35.743,35.7726,35.7234,35.7726,97752.0
2023-12-26 14:05:00,36.35,36.37,36.31,36.33,77494.0,35.7726,35.7922,35.7332,35.7529,77494.0
2023-12-26 14:10:00,36.33,36.34,36.31,36.33,93196.0,35.7529,35.7627,35.7332,35.7529,93196.0
2023-12-26 14:15:00,36.33,36.34,36.3,36.3,72349.0,35.7529,35.7627,35.7234,35.7234,72349.0
2023-12-26 14:20:00,36.3,36.31,36.24,36.27,72708.0,35.7234,35.7332,35.6643,35.6938,72708.0
2023-12-26 14:25:00,36.27,36.31,36.26,36.29,53192.0,35.6938,35.7332,35.684,35.7135,53192.0
2023-12-26 14:30:00,36.28,36.31,36.27,36.29,56850.0,35.7037,35.7332,35.6938,35.7135,56850.0
2023-12-26 14:35:00,36.28,36.29,36.27,36.28,62004.0,35.7037,35.7135,35.6938,35.7037,62004.0
2023-12-26 14:40:00,36.28,36.29,36.22,36.23,63276.0,35.7037,35.7135,35.6446,35.6545,63276.0
2023-12-26 14:45:00,36.23,36.28,36.22,36.24,89629.0,35.6545,35.7037,35.6446,35.6643,89629.0
2023-12-26 14:50:00,36.25,36.27,36.22,36.23,82938.0,35.6741,35.6938,35.6446,35.6545,82938.0
2023-12-26 14:55:00,36.23,36.26,36.23,36.25,80141.0,35.6545,35.684,35.6545,35.6741,80141.0
2023-12-26 15:00:00,36.25,36.27,36.24,36.26,109693.0,35.6741,35.6938,35.6643,35.684,109693.0
2023-12-26 15:05:00,36.26,36.27,36.19,36.22,175652.0,35.684,35.6938,35.6151,35.6446,175652.0
2023-12-26 15:10:00,36.23,36.23,36.2,36.22,50676.0,35.6545,35.6545,35.6249,35.6446,50676.0
2023-12-26 15:15:00,36.21,36.23,36.19,36.21,103681.0,35.6348,35.6545,35.6151,35.6348,103681.0
2023-12-26 15:20:00,36.22,36.28,36.21,36.27,103662.0,35.6446,35.7037,35.6348,35.6938,103662.0
2023-12-26 15:25:00,36.27,36.31,36.25,36.29,137857.0,35.6938,35.7332,35.6741,35.7135,137857.0
2023-12-26 15:30:00,36.29,36.29,36.24,36.26,145588.0,35.7135,35.7135,35.6643,35.684,145588.0
2023-12-26 15:35:00,36.26,36.27,36.2,36.22,158036.0,35.684,35.6938,35.6249,35.6446,158036.0
2023-12-26 15:40:00,36.22,36.23,36.19,36.2,173954.0,35.6446,35.6545,35.6151,35.6249,173954.0
2023-12-26 15:45:00,36.21,36.25,36.18,36.2,201649.0,35.6348,35.6741,35.6053,35.6249,201649.0
2023-12-26 15:50:00,36.19,36.19,36.12,36.15,253089.0,35.6151,35.6151,35.5462,35.5757,253089.0
2023-12-26 15:55:00,36.15,36.15,36.12,36.14,465825.0,35.5757,35.5757,35.5462,35.5659,465825.0
2023-12-27 09:30:00,36.1,36.19,36.01,36.16,336191.0,35.5265,35.6151,35.438,35.5856,336191.0
2023-12-27 09:35:00,36.17,36.24,36.06,36.17,335680.0,35.5954,35.6643,35.4872,35.5954,335680.0
2023-12-27 09:40:00,36.17,36.26,36.14,36.23,207104.0,35.5954,35.684,35.5659,35.6545,207104.0
2023-12-27 09:45:00,36.23,36.26,36.15,36.16,144988.0,35.6545,35.684,35.5757,35.5856,144988.0
2023-12-27 09:50:00,36.16,36.2,36.12,36.13,134623.0,35.5856,35.6249,35.5462,35.5561,134623.0
2023-12-27 09:55:00,36.13,36.15,36.05,36.1,101082.0,35.5561,35.5757,35.4773,35.5265,101082.0
2023-12-27 10:00:00,36.1,36.14,36.09,36.1,91557.0,35.5265,35.5659,35.5167,35.5265,91557.0
2023-12-27 10:05:00,36.1,36.1,36.03,36.04,131096.0,35.5265,35.5265,35.4576,35.4675,131096.0
2023-12-27 10:10:00,36.04,36.05,35.99,36.02,148482.0,35.4675,35.4773,35.4183,35.4478,148482.0
2023-12-27 10:15:00,36.02,36.02,35.91,35.92,123981.0,35.4478,35.4478,35.3396,35.3494,123981.0
2023-12-27 10:20:00,35.92,35.94,35.88,35.92,166087.0,35.3494,35.3691,35.31,35.3494,166087.0
2023-12-27 10:25:00,35.93,35.98,35.9,35.91,135314.0,35.3592,35.4084,35.3297,35.3396,135314.0
2023-12-27 10:30:00,35.91,35.94,35.8,35.83,167325.0,35.3396,35.3691,35.2313,35.2608,167325.0
2023-12-27 10:35:00,35.83,35.86,35.8,35.81,153960.0,35.2608,35.2903,35.2313,35.2411,153960.0
2023-12-27 10:40:00,35.82,35.82,35.71,35.76,173590.0,35.251,35.251,35.1427,35.1919,173590.0
2023-12-27 10:45:00,35.76,35.77,35.71,35.76,81383.0,35.1919,35.2018,35.1427,35.1919,81383.0
2023-12-27 10:50:00,35.77,35.8,35.73,35.76,128510.0,35.2018,35.2313,35.1624,35.1919,128510.0
2023-12-27 10:55:00,35.76,35.77,35.73,35.74,79905.0,35.1919,35.2018,35.1624,35.1723,79905.0
2023-12-27 11:00:00,35.73,35.76,35.72,35.76,92617.0,35.1624,35.1919,35.1526,35.1919,92617.0
2023-12-27 11:05:00,35.76,35.8,35.7,35.77,121500.0,35.1919,35.2313,35.1329,35.2018,121500.0
2023-12-27 11:10:00,35.76,35.8,35.74,35.79,50624.0,35.1919,35.2313,35.1723,35.2215,50624.0
2023-12-27 11:15:00,35.8,35.86,35.79,35.86,88796.0,35.2313,35.2903,35.2215,35.2903,88796.0
2023-12-27 11:20:00,35.85,35.87,35.85,35.87,58571.0,35.2805,35.3002,35.2805,35.3002,58571.0
2023-12-27 11:25:00,35.87,35.89,35.85,35.89,79004.0,35.3002,35.3199,35.2805,35.3199,79004.0
2023-12-27 11:30:00,35.89,35.96,35.88,35.95,136160.0,35.3199,35.3888,35.31,35.3789,136160.0
2023-12-27 11:35:00,35.95,35.98,35.91,35.98,67325.0,35.3789,35.4084,35.3396,35.4084,67325.0
2023-12-27 11:40:00,35.98,35.98,35.95,35.98,93944.0,35.4084,35.4084,35.3789,35.4084,93944.0
2023-12-27 11:45:00,35.97,35.98,35.93,35.94,55044.0,35.3986,35.4084,35.3592,35.3691,55044.0
2023-12-27 11:50:00,35.94,35.99,35.92,35.96,70800.0,35.3691,35.4183,35.3494,35.3888,70800.0
2023-12-27 11:55:00,35.97,35.99,35.95,35.97,42662.0,35.3986,35.4183,35.3789,35.3986,42662.0
2023-12-27 12:00:00,35.97,36.03,35.96,36.03,106193.0,35.3986,35.4576,35.3888,35.4576,106193.0
2023-12-27 12:05:00,36.02,36.04,36.01,36.02,47259.0,35.4478,35.4675,35.438,35.4478,47259.0
2023-12-27 12:10:00,36.02,36.07,36.01,36.03,69985.0,35.4478,35.497,35.438,35.4576,69985.0
2023-12-27 12:15:00,36.03,36.04,36.01,36.01,67224.0,35.4576,35.4675,35.438,35.438,67224.0
2023-12-27 12:20:00,36.02,36.04,36.01,36.03,47858.0,35.4478,35.4675,35.438,35.4576,47858.0
2023-12-27 12:25:00,36.03,36.04,36.0,36.02,62196.0,35.4576,35.4675,35.4281,35.4478,62196.0
2023-12-27 12:30:00,36.02,36.03,36.0,36.02,41967.0,35.4478,35.4576,35.4281,35.4478,41967.0
2023-12-27 12:35:00,36.02,36.02,35.97,36.0,59349.0,35.4478,35.4478,35.3986,35.4281,59349.0
2023-12-27 12:40:00,36.0,36.0,35.96,35.98,60539.0,35.4281,35.4281,35.3888,35.4084,60539.0
2023-12-27 12:45:00,35.98,35.99,35.96,35.97,62046.0,35.4084,35.4183,35.3888,35.3986,62046.0
2023-12-27 12:50:00,35.98,35.98,35.96,35.97,78402.0,35.4084,35.4084,35.3888,35.3986,78402.0
2023-12-27 12:55:00,35.97,36.02,35.96,35.98,138059.0,35.3986,35.4478,35.3888,35.4084,138059.0
2023-12-27 13:00:00,35.98,36.03,35.97,36.02,60133.0,35.4084,35.4576,35.3986,35.4478,60133.0
2023-12-27 13:05:00,36.02,36.12,36.01,36.11,150225.0,35.4478,35.5462,35.438,35.5364,150225.0
2023-12-27 13:10:00,36.1,36.15,36.09,36.11,85783.0,35.5265,35.5757,35.5167,35.5364,85783.0
2023-12-27 13:15:00,36.11,36.13,36.09,36.11,66516.0,35.5364,35.5561,35.5167,35.5364,66516.0
2023-12-27 13:20:00,36.11,36.11,36.07,36.08,46978.0,35.5364,35.5364,35.497,35.5068,46978.0
2023-12-27 13:25:00,36.07,36.1,36.06,36.08,61482.0,35.497,35.5265,35.4872,35.5068,61482.0
2023-12-27 13:30:00,36.08,36.1,36.06,36.07,52609.0,35.5068,35.5265,35.4872,35.497,52609.0
2023-12-27 13:35:00,36.07,36.08,36.03,36.05,90157.0,35.497,35.5068,35.4576,35.4773,90157.0
2023-12-27 13:40:00,36.06,36.06,36.05,36.06,25037.0,35.4872,35.4872,35.4773,35.4872,25037.0
2023-12-27 13:45:00,36.06,36.07,36.04,36.05,69404.0,35.4872,35.497,35.4675,35.4773,69404.0
2023-12-27 13:50:00,36.05,36.07,36.03,36.07,96850.0,35.4773,35.497,35.4576,35.497,96850.0
2023-12-27 13:55:00,36.07,36.07,36.02,36.02,72997.0,35.497,35.497,35.4478,35.4478,72997.0
2023-12-27 14:00:00,36.03,36.03,35.96,35.98,114015.0,35.4576,35.4576,35.3888,35.4084,114015.0
2023-12-27 14:05:00,35.98,36.01,35.96,36.01,84130.0,35.4084,35.438,35.3888,35.438,84130.0
2023-12-27 14:10:00,36.0,36.01,35.96,35.97,75625.0,35.4281,35.438,35.3888,35.3986,75625.0
2023-12-27 14:15:00,35.98,36.0,35.96,36.0,36032.0,35.4084,35.4281,35.3888,35.4281,36032.0
2023-12-27 14:20:00,36.0,36.05,35.99,36.04,56907.0,35.4281,35.4773,35.4183,35.4675,56907.0
2023-12-27 14:25:00,36.04,36.07,36.03,36.04,75664.0,35.4675,35.497,35.4576,35.4675,75664.0
2023-12-27 14:30:00,36.04,36.04,36.0,36.02,90940.0,35.4675,35.4675,35.4281,35.4478,90940.0
2023-12-27 14:35:00,36.03,36.04,36.01,36.02,41717.0,35.4576,35.4675,35.438,35.4478,41717.0
2023-12-27 14:40:00,36.02,36.05,35.99,36.02,71154.0,35.4478,35.4773,35.4183,35.4478,71154.0
2023-12-27 14:45:00,36.01,36.04,35.99,36.02,49743.0,35.438,35.4675,35.4183,35.4478,49743.0
2023-12-27 14:50:00,36.02,36.03,35.97,35.99,53901.0,35.4478,35.4576,35.3986,35.4183,53901.0
2023-12-27 14:55:00,35.99,36.02,35.97,36.01,73327.0,35.4183,35.4478,35.3986,35.438,73327.0
2023-12-27 15:00:00,36.01,36.04,36.0,36.02,54451.0,35.438,35.4675,35.4281,35.4478,54451.0
2023-12-27 15:05:00,36.02,36.03,35.97,36.01,80743.0,35.4478,35.4576,35.3986,35.438,80743.0
2023-12-27 15:10:00,36.01,36.03,36.0,36.02,66610.0,35.438,35.4576,35.4281,35.4478,66610.0
2023-12-27 15:15:00,36.01,36.05,36.0,36.04,106774.0,35.438,35.4773,35.4281,35.4675,106774.0
2023-12-27 15:20:00,36.04,36.07,36.01,36.02,121201.0,35.4675,35.497,35.438,35.4478,121201.0
2023-12-27 15:25:00,36.02,36.03,35.99,36.02,65096.0,35.4478,35.4576,35.4183,35.4478,65096.0
2023-12-27 15:30:00,36.03,36.07,36.03,36.07,112626.0,35.4576,35.497,35.4576,35.497,112626.0
2023-12-27 15:35:00,36.07,36.11,36.07,36.07,118311.0,35.497,35.5364,35.497,35.497,118311.0
2023-12-27 15:40:00,36.07,36.07,36.05,36.05,124231.0,35.497,35.497,35.4773,35.4773,124231.0
2023-12-27 15:45:00,36.05,36.06,36.0,36.03,695674.0,35.4773,35.4872,35.4281,35.4576,695674.0
2023-12-27 15:50:00,36.03,36.04,35.96,36.01,263935.0,35.4576,35.4675,35.3888,35.438,263935.0
2023-12-27 15:55:00,36.01,36.09,35.98,36.09,683031.0,35.438,35.5167,35.4084,35.5167,683031.0
2023-12-28 09:30:00,36.0,36.23,35.97,36.14,273774.0,35.4281,35.6545,35.3986,35.5659,273774.0
2023-12-28 09:35:00,36.13,36.13,36.03,36.05,98181.0,35.5561,35.5561,35.4576,35.4773,98181.0
2023-12-28 09:40:00,36.05,36.1,35.94,35.94,112154.0,35.4773,35.5265,35.3691,35.3691,112154.0
2023-12-28 09:45:00,35.95,36.08,35.94,36.03,71550.0,35.3789,35.5068,35.3691,35.4576,71550.0
2023-12-28 09:50:00,36.04,36.09,36.03,36.07,61130.0,35.4675,35.5167,35.4576,35.497,61130.0
2023-12-28 09:55:00,36.07,36.17,36.07,36.14,112526.0,35.497,35.5954,35.497,35.5659,112526.0
2023-12-28 10:00:00,36.14,36.14,36.04,36.04,103077.0,35.5659,35.5659,35.4675,35.4675,103077.0
2023-12-28 10:05:00,36.04,36.08,36.02,36.05,96680.0,35.4675,35.5068,35.4478,35.4773,96680.0
2023-12-28 10:10:00,36.05,36.08,36.02,36.02,86686.0,35.4773,35.5068,35.4478,35.4478,86686.0
2023-12-28 10:15:00,36.02,36.12,36.02,36.12,109701.0,35.4478,35.5462,35.4478,35.5462,109701.0
2023-12-28 10:20:00,36.12,36.14,36.1,36.11,73677.0,35.5462,35.5659,35.5265,35.5364,73677.0
2023-12-28 10:25:00,36.1,36.11,36.05,36.05,99009.0,35.5265,35.5364,35.4773,35.4773,99009.0
2023-12-28 10:30:00,36.06,36.06,36.03,36.04,197636.0,35.4872,35.4872,35.4576,35.4675,197636.0
2023-12-28 10:35:00,36.04,36.05,35.98,36.01,119838.0,35.4675,35.4773,35.4084,35.438,119838.0
2023-12-28 10:40:00,36.0,36.03,35.99,36.01,83701.0,35.4281,35.4576,35.4183,35.438,83701.0
2023-12-28 10:45:00,36.01,36.07,35.98,36.06,73307.0,35.438,35.497,35.4084,35.4872,73307.0
2023-12-28 10:50:00,36.05,36.06,35.97,35.99,58352.0,35.4773,35.4872,35.3986,35.4183,58352.0
2023-12-28 10:55:00,35.98,35.99,35.93,35.97,64430.0,35.4084,35.4183,35.3592,35.3986,64430.0
2023-12-28 11:00:00,35.96,35.98,35.92,35.92,99516.0,35.3888,35.4084,35.3494,35.3494,99516.0
2023-12-28 11:05:00,35.92,35.97,35.91,35.97,103339.0,35.3494,35.3986,35.3396,35.3986,103339.0
2023-12-28 11:10:00,35.97,35.99,35.95,35.97,63987.0,35.3986,35.4183,35.3789,35.3986,63987.0
2023-12-28 11:15:00,35.97,35.97,35.91,35.92,81021.0,35.3986,35.3986,35.3396,35.3494,81021.0
2023-12-28 11:20:00,35.93,35.95,35.92,35.95,75945.0,35.3592,35.3789,35.3494,35.3789,75945.0
2023-12-28 11:25:00,35.95,35.96,35.92,35.93,65666.0,35.3789,35.3888,35.3494,35.3592,65666.0
2023-12-28 11:30:00,35.93,35.97,35.92,35.95,79247.0,35.3592,35.3986,35.3494,35.3789,79247.0
2023-12-28 11:35:00,35.94,35.99,35.94,35.98,77659.0,35.3691,35.4183,35.3691,35.4084,77659.0
2023-12-28 11:40:00,35.99,36.0,35.97,35.97,88794.0,35.4183,35.4281,35.3986,35.3986,88794.0
2023-12-28 11:45:00,35.97,35.99,35.94,35.98,71132.0,35.3986,35.4183,35.3691,35.4084,71132.0
2023-12-28 11:50:00,35.98,35.99,35.95,35.98,81603.0,35.4084,35.4183,35.3789,35.4084,81603.0
2023-12-28 11:55:00,35.98,36.0,35.96,35.97,132066.0,35.4084,35.4281,35.3888,35.3986,132066.0
2023-12-28 12:00:00,35.98,36.0,35.97,36.0,146829.0,35.4084,35.4281,35.3986,35.4281,146829.0
2023-12-28 12:05:00,36.0,36.04,35.99,36.0,104206.0,35.4281,35.4675,35.4183,35.4281,104206.0
2023-12-28 12:10:00,36.0,36.01,35.98,36.0,54329.0,35.4281,35.438,35.4084,35.4281,54329.0
2023-12-28 12:15:00,35.99,36.07,35.99,36.07,105130.0,35.4183,35.497,35.4183,35.497,105130.0
2023-12-28 12:20:00,36.07,36.09,36.04,36.09,76965.0,35.497,35.5167,35.4675,35.5167,76965.0
2023-12-28 12:25:00,36.09,36.1,36.06,36.06,69348.0,35.5167,35.5265,35.4872,35.4872,69348.0
2023-12-28 12:30:00,36.06,36.12,36.05,36.1,115593.0,35.4872,35.5462,35.4773,35.5265,115593.0
2023-12-28 12:35:00,36.11,36.11,36.08,36.11,56893.0,35.5364,35.5364,35.5068,35.5364,56893.0
2023-12-28 12:40:00,36.11,36.14,36.1,36.13,97159.0,35.5364,35.5659,35.5265,35.5561,97159.0
2023-12-28 12:45:00,36.13,36.15,36.12,36.13,75803.0,35.5561,35.5757,35.5462,35.5561,75803.0
2023-12-28 12:50:00,36.13,36.15,36.13,36.14,68676.0,35.5561,35.5757,35.5561,35.5659,68676.0
2023-12-28 12:55:00,36.15,36.17,36.14,36.17,78853.0,35.5757,35.5954,35.5659,35.5954,78853.0
2023-12-28 13:00:00,36.16,36.2,36.11,36.16,154017.0,35.5856,35.6249,35.5364,35.5856,154017.0
2023-12-28 13:05:00,36.16,36.19,36.1,36.19,72612.0,35.5856,35.6151,35.5265,35.6151,72612.0
2023-12-28 13:10:00,36.19,36.2,36.16,36.18,64060.0,35.6151,35.6249,35.5856,35.6053,64060.0
2023-12-28 13:15:00,36.18,36.22,36.17,36.22,61768.0,35.6053,35.6446,35.5954,35.6446,61768.0
2023-12-28 13:20:00,36.22,36.23,36.2,36.23,96858.0,35.6446,35.6545,35.6249,35.6545,96858.0
2023-12-28 13:25:00,36.23,36.24,36.19,36.2,111351.0,35.6545,35.6643,35.6151,35.6249,111351.0
2023-12-28 13:30:00,36.2,36.22,36.17,36.18,66354.0,35.6249,35.6446,35.5954,35.6053,66354.0
2023-12-28 13:35:00,36.17,36.23,36.17,36.2,85619.0,35.5954,35.6545,35.5954,35.6249,85619.0
2023-12-28 13:40:00,36.2,36.21,36.16,36.18,90952.0,35.6249,35.6348,35.5856,35.6053,90952.0
2023-12-28 13:45:00,36.18,36.19,36.16,36.18,45070.0,35.6053,35.6151,35.5856,35.6053,45070.0
2023-12-28 13:50:00,36.18,36.2,36.17,36.2,34923.0,35.6053,35.6249,35.5954,35.6249,34923.0
2023-12-28 13:55:00,36.2,36.2,36.17,36.19,39649.0,35.6249,35.6249,35.5954,35.6151,39649.0
2023-12-28 14:00:00,36.18,36.2,36.15,36.18,127332.0,35.6053,35.6249,35.5757,35.6053,127332.0
2023-12-28 14:05:00,36.19,36.2,36.16,36.16,46689.0,35.6151,35.6249,35.5856,35.5856,46689.0
2023-12-28 14:10:00,36.16,36.17,36.14,36.14,60310.0,35.5856,35.5954,35.5659,35.5659,60310.0
2023-12-28 14:15:00,36.14,36.15,36.13,36.14,29735.0,35.5659,35.5757,35.5561,35.5659,29735.0
2023-12-28 14:20:00,36.14,36.18,36.13,36.15,62266.0,35.5659,35.6053,35.5561,35.5757,62266.0
2023-12-28 14:25:00,36.15,36.18,36.14,36.16,51033.0,35.5757,35.6053,35.5659,35.5856,51033.0
2023-12-28 14:30:00,36.16,36.19,36.13,36.14,73213.0,35.5856,35.6151,35.5561,35.5659,73213.0
2023-12-28 14:35:00,36.15,36.17,36.13,36.14,88675.0,35.5757,35.5954,35.5561,35.5659,88675.0
2023-12-28 14:40:00,36.14,36.15,36.1,36.11,50783.0,35.5659,35.5757,35.5265,35.5364,50783.0
2023-12-28 14:45:00,36.11,36.13,36.1,36.13,44087.0,35.5364,35.5561,35.5265,35.5561,44087.0
2023-12-28 14:50:00,36.13,36.13,36.09,36.09,34747.0,35.5561,35.5561,35.5167,35.5167,34747.0
2023-12-28 14:55:00,36.1,36.1,36.09,36.09,25837.0,35.5265,35.5265,35.5167,35.5167,25837.0
2023-12-28 15:00:00,36.09,36.15,36.08,36.13,191149.0,35.5167,35.5757,35.5068,35.5561,191149.0
2023-12-28 15:05:00,36.13,36.17,36.11,36.15,74944.0,35.5561,35.5954,35.5364,35.5757,74944.0
2023-12-28 15:10:00,36.14,36.16,36.11,36.14,127045.0,35.5659,35.5856,35.5364,35.5659,127045.0
2023-12-28 15:15:00,36.14,36.16,36.1,36.16,96046.0,35.5659,35.5856,35.5265,35.5856,96046.0
2023-12-28 15:20:00,36.16,36.16,36.12,36.14,78644.0,35.5856,35.5856,35.5462,35.5659,78644.0
2023-12-28 15:25:00,36.14,36.15,36.12,36.15,68546.0,35.5659,35.5757,35.5462,35.5757,68546.0
2023-12-28 15:30:00,36.14,36.15,36.12,36.13,79797.0,35.5659,35.5757,35.5462,35.5561,79797.0
2023-12-28 15:35:00,36.13,36.17,36.12,36.16,101590.0,35.5561,35.5954,35.5462,35.5856,101590.0
2023-12-28 15:40:00,36.16,36.17,36.14,36.14,83187.0,35.5856,35.5954,35.5659,35.5659,83187.0
2023-12-28 15:45:00,36.15,36.19,36.13,36.19,234896.0,35.5757,35.6151,35.5561,35.6151,234896.0
2023-12-28 15:50:00,36.18,36.19,36.16,36.16,261695.0,35.6053,35.6151,35.5856,35.5856,261695.0
2023-12-28 15:55:00,36.17,36.22,36.14,36.2,720434.0,35.5954,35.6446,35.5659,35.6249,720434.0
2023-12-29 09:30:00,36.13,36.25,36.08,36.25,211044.0,35.5561,35.6741,35.5068,35.6741,211044.0
2023-12-29 09:35:00,36.23,36.4,36.23,36.4,193722.0,35.6545,35.8218,35.6545,35.8218,193722.0
2023-12-29 09:40:00,36.4,36.46,36.3,36.42,200231.0,35.8218,35.8808,35.7234,35.8414,200231.0
2023-12-29 09:45:00,36.41,36.44,36.35,36.41,134926.0,35.8316,35.8611,35.7726,35.8316,134926.0
2023-12-29 09:50:00,36.42,36.43,36.37,36.43,131877.0,35.8414,35.8513,35.7922,35.8513,131877.0
2023-12-29 09:55:00,36.43,36.45,36.35,36.38,126563.0,35.8513,35.871,35.7726,35.8021,126563.0
2023-12-29 10:00:00,36.38,36.38,36.24,36.3,215024.0,35.8021,35.8021,35.6643,35.7234,215024.0
2023-12-29 10:05:00,36.29,36.31,36.25,36.26,152989.0,35.7135,35.7332,35.6741,35.684,152989.0
2023-12-29 10:10:00,36.26,36.27,36.23,36.25,77192.0,35.684,35.6938,35.6545,35.6741,77192.0
2023-12-29 10:15:00,36.25,36.3,36.25,36.29,112815.0,35.6741,35.7234,35.6741,35.7135,112815.0
2023-12-29 10:20:00,36.29,36.29,36.25,36.25,67219.0,35.7135,35.7135,35.6741,35.6741,67219.0
2023-12-29 10:25:00,36.26,36.3,36.2,36.22,132246.0,35.684,35.7234,35.6249,35.6446,132246.0
2023-12-29 10:30:00,36.23,36.25,36.13,36.15,194229.0,35.6545,35.6741,35.5561,35.5757,194229.0
2023-12-29 10:35:00,36.14,36.14,36.1,36.12,83922.0,35.5659,35.5659,35.5265,35.5462,83922.0
2023-12-29 10:40:00,36.12,36.12,36.05,36.07,115768.0,35.5462,35.5462,35.4773,35.497,115768.0
2023-12-29 10:45:00,36.07,36.09,35.97,36.06,184790.0,35.497,35.5167,35.3986,35.4872,184790.0
2023-12-29 10:50:00,36.07,36.08,35.99,36.0,84417.0,35.497,35.5068,35.4183,35.4281,84417.0
2023-12-29 10:55:00,35.99,36.03,35.97,36.0,195353.0,35.4183,35.4576,35.3986,35.4281,195353.0
2023-12-29 11:00:00,36.0,36.07,35.96,36.07,149115.0,35.4281,35.497,35.3888,35.497,149115.0
2023-12-29 11:05:00,36.07,36.08,36.03,36.06,82942.0,35.497,35.5068,35.4576,35.4872,82942.0
2023-12-29 11:10:00,36.06,36.11,36.02,36.03,77835.0,35.4872,35.5364,35.4478,35.4576,77835.0
2023-12-29 11:15:00,36.03,36.05,35.98,36.05,91079.0,35.4576,35.4773,35.4084,35.4773,91079.0
2023-12-29 11:20:00,36.05,36.08,36.02,36.06,96992.0,35.4773,35.5068,35.4478,35.4872,96992.0
2023-12-29 11:25:00,36.06,36.1,36.01,36.03,149952.0,35.4872,35.5265,35.438,35.4576,149952.0
2023-12-29 11:30:00,36.04,36.09,36.01,36.07,120456.0,35.4675,35.5167,35.438,35.497,120456.0
2023-12-29 11:35:00,36.07,36.08,36.02,36.07,66689.0,35.497,35.5068,35.4478,35.497,66689.0
2023-12-29 11:40:00,36.08,36.09,36.06,36.09,82655.0,35.5068,35.5167,35.4872,35.5167,82655.0
2023-12-29 11:45:00,36.08,36.09,36.05,36.06,84545.0,35.5068,35.5167,35.4773,35.4872,84545.0
2023-12-29 11:50:00,36.07,36.08,36.03,36.07,79490.0,35.497,35.5068,35.4576,35.497,79490.0
2023-12-29 11:55:00,36.06,36.11,36.05,36.1,96468.0,35.4872,35.5364,35.4773,35.5265,96468.0
2023-12-29 12:00:00,36.11,36.13,36.08,36.09,89494.0,35.5364,35.5561,35.5068,35.5167,89494.0
2023-12-29 12:05:00,36.09,36.1,36.05,36.05,72246.0,35.5167,35.5265,35.4773,35.4773,72246.0
2023-12-29 12:10:00,36.05,36.08,36.03,36.06,77594.0,35.4773,35.5068,35.4576,35.4872,77594.0
2023-12-29 12:15:00,36.04,36.08,36.04,36.07,60222.0,35.4675,35.5068,35.4675,35.497,60222.0
2023-12-29 12:20:00,36.07,36.09,36.01,36.05,86257.0,35.497,35.5167,35.438,35.4773,86257.0
2023-12-29 12:25:00,36.05,36.05,36.01,36.02,39802.0,35.4773,35.4773,35.438,35.4478,39802.0
2023-12-29 12:30:00,36.03,36.06,36.02,36.06,35080.0,35.4576,35.4872,35.4478,35.4872,35080.0
2023-12-29 12:35:00,36.06,36.09,36.04,36.09,45613.0,35.4872,35.5167,35.4675,35.5167,45613.0
2023-12-29 12:40:00,36.08,36.09,36.07,36.08,49693.0,35.5068,35.5167,35.497,35.5068,49693.0
2023-12-29 12:45:00,36.08,36.12,36.07,36.08,71051.0,35.5068,35.5462,35.497,35.5068,71051.0
2023-12-29 12:50:00,36.07,36.1,36.07,36.08,76629.0,35.497,35.5265,35.497,35.5068,76629.0
2023-12-29 12:55:00,36.09,36.11,36.08,36.09,47221.0,35.5167,35.5364,35.5068,35.5167,47221.0
2023-12-29 13:00:00,36.09,36.1,36.04,36.05,137400.0,35.5167,35.5265,35.4675,35.4773,137400.0
2023-12-29 13:05:00,36.04,36.06,36.02,36.05,151469.0,35.4675,35.4872,35.4478,35.4773,151469.0
2023-12-29 13:10:00,36.05,36.06,36.03,36.04,108322.0,35.4773,35.4872,35.4576,35.4675,108322.0
2023-12-29 13:15:00,36.05,36.05,36.01,36.03,155903.0,35.4773,35.4773,35.438,35.4576,155903.0
2023-12-29 13:20:00,36.03,36.06,36.01,36.05,72378.0,35.4576,35.4872,35.438,35.4773,72378.0
2023-12-29 13:25:00,36.05,36.06,36.0,36.01,136660.0,35.4773,35.4872,35.4281,35.438,136660.0
2023-12-29 13:30:00,36.02,36.04,36.0,36.03,158095.0,35.4478,35.4675,35.4281,35.4576,158095.0
2023-12-29 13:35:00,36.02,36.04,36.02,36.04,63181.0,35.4478,35.4675,35.4478,35.4675,63181.0
2023-12-29 13:40:00,36.03,36.08,36.02,36.07,105912.0,35.4576,35.5068,35.4478,35.497,105912.0
2023-12-29 13:45:00,36.07,36.07,36.04,36.05,142002.0,35.497,35.497,35.4675,35.4773,142002.0
2023-12-29 13:50:00,36.04,36.06,36.01,36.01,93680.0,35.4675,35.4872,35.438,35.438,93680.0
2023-12-29 13:55:00,36.02,36.05,36.01,36.03,69742.0,35.4478,35.4773,35.438,35.4576,69742.0
2023-12-29 14:00:00,36.04,36.04,35.99,36.01,96426.0,35.4675,35.4675,35.4183,35.438,96426.0
2023-12-29 14:05:00,36.01,36.01,35.98,36.0,89628.0,35.438,35.438,35.4084,35.4281,89628.0
2023-12-29 14:10:00,35.99,36.0,35.97,35.98,76901.0,35.4183,35.4281,35.3986,35.4084,76901.0
2023-12-29 14:15:00,35.98,36.01,35.98,35.99,84217.0,35.4084,35.438,35.4084,35.4183,84217.0
2023-12-29 14:20:00,36.0,36.01,35.98,35.98,73520.0,35.4281,35.438,35.4084,35.4084,73520.0
2023-12-29 14:25:00,35.98,36.0,35.95,35.97,88883.0,35.4084,35.4281,35.3789,35.3986,88883.0
2023-12-29 14:30:00,35.97,35.98,35.96,35.97,42113.0,35.3986,35.4084,35.3888,35.3986,42113.0
2023-12-29 14:35:00,35.97,35.98,35.95,35.95,64547.0,35.3986,35.4084,35.3789,35.3789,64547.0
2023-12-29 14:40:00,35.95,35.97,35.93,35.95,83165.0,35.3789,35.3986,35.3592,35.3789,83165.0
2023-12-29 14:45:00,35.95,35.97,35.94,35.97,65411.0,35.3789,35.3986,35.3691,35.3986,65411.0
2023-12-29 14:50:00,35.97,35.99,35.96,35.97,63483.0,35.3986,35.4183,35.3888,35.3986,63483.0
2023-12-29 14:55:00,35.97,35.97,35.95,35.96,92778.0,35.3986,35.3986,35.3789,35.3888,92778.0
2023-12-29 15:00:00,35.97,35.97,35.94,35.97,98545.0,35.3986,35.3986,35.3691,35.3986,98545.0
2023-12-29 15:05:00,35.97,36.01,35.95,36.01,103025.0,35.3986,35.438,35.3789,35.438,103025.0
2023-12-29 15:10:00,36.01,36.03,35.99,36.02,147036.0,35.438,35.4576,35.4183,35.4478,147036.0
2023-12-29 15:15:00,36.02,36.02,35.98,36.0,138116.0,35.4478,35.4478,35.4084,35.4281,138116.0
2023-12-29 15:20:00,35.99,36.0,35.96,35.98,143552.0,35.4183,35.4281,35.3888,35.4084,143552.0
2023-12-29 15:25:00,35.98,36.0,35.96,35.99,124206.0,35.4084,35.4281,35.3888,35.4183,124206.0
2023-12-29 15:30:00,35.99,36.0,35.95,35.98,155378.0,35.4183,35.4281,35.3789,35.4084,155378.0
2023-12-29 15:35:00,35.98,35.99,35.96,35.97,176492.0,35.4084,35.4183,35.3888,35.3986,176492.0
2023-12-29 15:40:00,35.98,35.98,35.93,35.95,174565.0,35.4084,35.4084,35.3592,35.3789,174565.0
2023-12-29 15:45:00,35.95,35.96,35.91,35.91,322072.0,35.3789,35.3888,35.3396,35.3396,322072.0
2023-12-29 15:50:00,35.91,35.92,35.87,35.88,358803.0,35.3396,35.3494,35.3002,35.31,358803.0
2023-12-29 15:55:00,35.88,35.95,35.86,35.92,1247392.0,35.31,35.3789,35.2903,35.3494,1247392.0
2024-01-02 09:30:00,35.64,35.69,35.44,35.54,342725.0,35.0738,35.123,34.877,34.9754,342725.0
2024-01-02 09:35:00,35.54,35.69,35.46,35.47,250124.0,34.9754,35.123,34.8967,34.9065,250124.0
2024-01-02 09:40:00,35.48,35.66,35.47,35.62,196157.0,34.9164,35.0935,34.9065,35.0542,196157.0
2024-01-02 09:45:00,35.63,35.7,35.52,35.65,393361.0,35.064,35.1329,34.9557,35.0837,393361.0
2024-01-02 09:50:00,35.65,35.89,35.63,35.77,284397.0,35.0837,35.3199,35.064,35.2018,284397.0
2024-01-02 09:55:00,35.77,35.96,35.76,35.95,113332.0,35.2018,35.3888,35.1919,35.3789,113332.0
2024-01-02 10:00:00,35.94,36.16,35.93,36.16,178150.0,35.3691,35.5856,35.3592,35.5856,178150.0
2024-01-02 10:05:00,36.14,36.25,36.13,36.24,227776.0,35.5659,35.6741,35.5561,35.6643,227776.0
2024-01-02 10:10:00,36.24,36.26,36.19,36.22,168604.0,35.6643,35.684,35.6151,35.6446,168604.0
2024-01-02 10:15:00,36.23,36.28,36.2,36.27,166638.0,35.6545,35.7037,35.6249,35.6938,166638.0
2024-01-02 10:20:00,36.26,36.35,36.24,36.33,123066.0,35.684,35.7726,35.6643,35.7529,123066.0
2024-01-02 10:25:00,36.33,36.41,36.3,36.37,142713.0,35.7529,35.8316,35.7234,35.7922,142713.0
2024-01-02 10:30:00,36.36,36.37,36.28,36.3,115563.0,35.7824,35.7922,35.7037,35.7234,115563.0
2024-01-02 10:35:00,36.29,36.3,36.17,36.18,131590.0,35.7135,35.7234,35.5954,35.6053,131590.0
2024-01-02 10:40:00,36.19,36.37,36.19,36.33,111279.0,35.6151,35.7922,35.6151,35.7529,111279.0
2024-01-02 10:45:00,36.32,36.33,36.21,36.28,180693.0,35.743,35.7529,35.6348,35.7037,180693.0
2024-01-02 10:50:00,36.28,36.33,36.27,36.29,104242.0,35.7037,35.7529,35.6938,35.7135,104242.0
2024-01-02 10:55:00,36.28,36.29,36.21,36.23,96489.0,35.7037,35.7135,35.6348,35.6545,96489.0
2024-01-02 11:00:00,36.22,36.3,36.2,36.29,87560.0,35.6446,35.7234,35.6249,35.7135,87560.0
2024-01-02 11:05:00,36.29,36.37,36.23,36.34,108377.0,35.7135,35.7922,35.6545,35.7627,108377.0
2024-01-02 11:10:00,36.34,36.37,36.26,36.31,117704.0,35.7627,35.7922,35.684,35.7332,117704.0
2024-01-02 11:15:00,36.3,36.34,36.26,36.28,105872.0,35.7234,35.7627,35.684,35.7037,105872.0
2024-01-02 11:20:00,36.28,36.31,36.23,36.25,86889.0,35.7037,35.7332,35.6545,35.6741,86889.0
2024-01-02 11:25:00,36.25,36.26,36.2,36.24,85602.0,35.6741,35.684,35.6249,35.6643,85602.0
2024-01-02 11:30:00,36.23,36.28,36.22,36.23,150591.0,35.6545,35.7037,35.6446,35.6545,150591.0
2024-01-02 11:35:00,36.23,36.29,36.22,36.26,90109.0,35.6545,35.7135,35.6446,35.684,90109.0
2024-01-02 11:40:00,36.26,36.27,36.23,36.27,70822.0,35.684,35.6938,35.6545,35.6938,70822.0
2024-01-02 11:45:00,36.26,36.34,36.25,36.33,96710.0,35.684,35.7627,35.6741,35.7529,96710.0
2024-01-02 11:50:00,36.33,36.34,36.28,36.3,115958.0,35.7529,35.7627,35.7037,35.7234,115958.0
2024-01-02 11:55:00,36.31,36.43,36.3,36.43,301494.0,35.7332,35.8513,35.7234,35.8513,301494.0
2024-01-02 12:00:00,36.44,36.46,36.4,36.41,97213.0,35.8611,35.8808,35.8218,35.8316,97213.0
2024-01-02 12:05:00,36.4,36.44,36.39,36.43,87100.0,35.8218,35.8611,35.8119,35.8513,87100.0
2024-01-02 12:10:00,36.43,36.57,36.42,36.57,341551.0,35.8513,35.9891,35.8414,35.9891,341551.0
2024-01-02 12:15:00,36.56,36.6,36.52,36.59,142702.0,35.9792,36.0186,35.9399,36.0087,142702.0
2024-01-02 12:20:00,36.59,36.6,36.53,36.54,67904.0,36.0087,36.0186,35.9497,35.9595,67904.0
2024-01-02 12:25:00,36.54,36.6,36.53,36.57,103300.0,35.9595,36.0186,35.9497,35.9891,103300.0
2024-01-02 12:30:00,36.57,36.59,36.55,36.58,56343.0,35.9891,36.0087,35.9694,35.9989,56343.0
2024-01-02 12:35:00,36.57,36.57,36.53,36.55,58442.0,35.9891,35.9891,35.9497,35.9694,58442.0
2024-01-02 12:40:00,36.55,36.63,36.55,36.62,70160.0,35.9694,36.0481,35.9694,36.0383,70160.0
2024-01-02 12:45:00,36.61,36.61,36.54,36.56,64656.0,36.0284,36.0284,35.9595,35.9792,64656.0
2024-01-02 12:50:00,36.57,36.62,36.55,36.61,45127.0,35.9891,36.0383,35.9694,36.0284,45127.0
2024-01-02 12:55:00,36.61,36.61,36.54,36.55,71419.0,36.0284,36.0284,35.9595,35.9694,71419.0
2024-01-02 13:00:00,36.55,36.59,36.53,36.58,55539.0,35.9694,36.0087,35.9497,35.9989,55539.0
2024-01-02 13:05:00,36.57,36.61,36.54,36.56,50267.0,35.9891,36.0284,35.9595,35.9792,50267.0
2024-01-02 13:10:00,36.56,36.62,36.54,36.6,80502.0,35.9792,36.0383,35.9595,36.0186,80502.0
2024-01-02 13:15:00,36.6,36.61,36.54,36.58,56300.0,36.0186,36.0284,35.9595,35.9989,56300.0
2024-01-02 13:20:00,36.58,36.61,36.55,36.55,69410.0,35.9989,36.0284,35.9694,35.9694,69410.0
2024-01-02 13:25:00,36.55,36.58,36.53,36.56,93877.0,35.9694,35.9989,35.9497,35.9792,93877.0
2024-01-02 13:30:00,36.55,36.56,36.53,36.56,72877.0,35.9694,35.9792,35.9497,35.9792,72877.0
2024-01-02 13:35:00,36.56,36.56,36.52,36.52,65172.0,35.9792,35.9792,35.9399,35.9399,65172.0
2024-01-02 13:40:00,36.53,36.56,36.52,36.56,81442.0,35.9497,35.9792,35.9399,35.9792,81442.0
2024-01-02 13:45:00,36.55,36.6,36.55,36.59,82684.0,35.9694,36.0186,35.9694,36.0087,82684.0
2024-01-02 13:50:00,36.59,36.59,36.52,36.54,86759.0,36.0087,36.0087,35.9399,35.9595,86759.0
2024-01-02 13:55:00,36.54,36.54,36.42,36.43,136344.0,35.9595,35.9595,35.8414,35.8513,136344.0
2024-01-02 14:00:00,36.42,36.44,36.36,36.37,119375.0,35.8414,35.8611,35.7824,35.7922,119375.0
2024-01-02 14:05:00,36.37,36.38,36.32,36.38,107172.0,35.7922,35.8021,35.743,35.8021,107172.0
2024-01-02 14:10:00,36.38,36.38,36.3,36.33,96361.0,35.8021,35.8021,35.7234,35.7529,96361.0
2024-01-02 14:15:00,36.33,36.33,36.25,36.26,93570.0,35.7529,35.7529,35.6741,35.684,93570.0
2024-01-02 14:20:00,36.26,36.27,36.23,36.25,57999.0,35.684,35.6938,35.6545,35.6741,57999.0
2024-01-02 14:25:00,36.26,36.28,36.24,36.27,59218.0,35.684,35.7037,35.6643,35.6938,59218.0
2024-01-02 14:30:00,36.26,36.28,36.24,36.25,67519.0,35.684,35.7037,35.6643,35.6741,67519.0
2024-01-02 14:35:00,36.25,36.26,36.21,36.22,81138.0,35.6741,35.684,35.6348,35.6446,81138.0
2024-01-02 14:40:00,36.21,36.28,36.21,36.27,87101.0,35.6348,35.7037,35.6348,35.6938,87101.0
2024-01-02 14:45:00,36.27,36.3,36.26,36.27,88317.0,35.6938,35.7234,35.684,35.6938,88317.0
2024-01-02 14:50:00,36.27,36.33,36.27,36.27,121109.0,35.6938,35.7529,35.6938,35.6938,121109.0
2024-01-02 14:55:00,36.27,36.27,36.23,36.25,67584.0,35.6938,35.6938,35.6545,35.6741,67584.0
2024-01-02 15:00:00,36.24,36.24,36.13,36.14,113312.0,35.6643,35.6643,35.5561,35.5659,113312.0
2024-01-02 15:05:00,36.14,36.17,36.11,36.14,136985.0,35.5659,35.5954,35.5364,35.5659,136985.0
2024-01-02 15:10:00,36.15,36.16,36.08,36.11,155578.0,35.5757,35.5856,35.5068,35.5364,155578.0
2024-01-02 15:15:00,36.11,36.16,36.08,36.15,107885.0,35.5364,35.5856,35.5068,35.5757,107885.0
2024-01-02 15:20:00,36.14,36.17,36.09,36.1,100972.0,35.5659,35.5954,35.5167,35.5265,100972.0
2024-01-02 15:25:00,36.1,36.1,36.04,36.05,142097.0,35.5265,35.5265,35.4675,35.4773,142097.0
2024-01-02 15:30:00,36.05,36.11,36.04,36.08,147315.0,35.4773,35.5364,35.4675,35.5068,147315.0
2024-01-02 15:35:00,36.08,36.08,36.01,36.02,125493.0,35.5068,35.5068,35.438,35.4478,125493.0
2024-01-02 15:40:00,36.02,36.04,35.98,36.03,172694.0,35.4478,35.4675,35.4084,35.4576,172694.0
2024-01-02 15:45:00,36.02,36.04,35.99,36.02,219023.0,35.4478,35.4675,35.4183,35.4478,219023.0
2024-01-02 15:50:00,36.02,36.08,36.01,36.07,360639.0,35.4478,35.5068,35.438,35.497,360639.0
2024-01-02 15:55:00,36.07,36.11,36.03,36.05,1169360.0,35.497,35.5364,35.4576,35.4773,1169360.0
2024-01-03 09:30:00,35.51,35.51,35.02,35.04,557006.0,34.9459,34.9459,34.4637,34.4834,557006.0
2024-01-03 09:35:00,35.04,35.17,34.97,35.16,355724.0,34.4834,34.6113,34.4145,34.6015,355724.0
2024-01-03 09:40:00,35.16,35.38,35.15,35.27,330752.0,34.6015,34.818,34.5916,34.7097,330752.0
2024-01-03 09:45:00,35.27,35.33,35.13,35.14,328193.0,34.7097,34.7688,34.5719,34.5818,328193.0
2024-01-03 09:50:00,35.15,35.41,35.13,35.2,194285.0,34.5916,34.8475,34.5719,34.6408,194285.0
2024-01-03 09:55:00,35.2,35.24,35.12,35.14,311503.0,34.6408,34.6802,34.5621,34.5818,311503.0
2024-01-03 10:00:00,35.14,35.3,35.12,35.18,226263.0,34.5818,34.7392,34.5621,34.6211,226263.0
2024-01-03 10:05:00,35.18,35.33,35.18,35.3,128480.0,34.6211,34.7688,34.6211,34.7392,128480.0
2024-01-03 10:10:00,35.3,35.31,35.11,35.11,184681.0,34.7392,34.7491,34.5523,34.5523,184681.0
2024-01-03 10:15:00,35.12,35.12,35.03,35.08,224366.0,34.5621,34.5621,34.4735,34.5227,224366.0
2024-01-03 10:20:00,35.07,35.09,35.01,35.05,211089.0,34.5129,34.5326,34.4538,34.4932,211089.0
2024-01-03 10:25:00,35.05,35.09,34.94,34.96,221767.0,34.4932,34.5326,34.385,34.4046,221767.0
2024-01-03 10:30:00,34.95,35.03,34.88,34.89,192787.0,34.3948,34.4735,34.3259,34.3358,192787.0
2024-01-03 10:35:00,34.89,34.89,34.71,34.76,239347.0,34.3358,34.3358,34.1586,34.2078,239347.0
2024-01-03 10:40:00,34.76,34.8,34.75,34.77,179844.0,34.2078,34.2472,34.198,34.2177,179844.0
2024-01-03 10:45:00,34.76,34.8,34.7,34.77,255791.0,34.2078,34.2472,34.1488,34.2177,255791.0
2024-01-03 10:50:00,34.77,34.86,34.76,34.79,270502.0,34.2177,34.3062,34.2078,34.2373,270502.0
2024-01-03 10:55:00,34.79,34.9,34.77,34.9,175794.0,34.2373,34.3456,34.2177,34.3456,175794.0
2024-01-03 11:00:00,34.9,34.93,34.84,34.87,187080.0,34.3456,34.3751,34.2865,34.3161,187080.0
2024-01-03 11:05:00,34.87,34.93,34.84,34.84,170106.0,34.3161,34.3751,34.2865,34.2865,170106.0
2024-01-03 11:10:00,34.85,34.86,34.76,34.8,274157.0,34.2964,34.3062,34.2078,34.2472,274157.0
2024-01-03 11:15:00,34.8,34.82,34.7,34.72,259874.0,34.2472,34.2669,34.1488,34.1685,259874.0
2024-01-03 11:20:00,34.72,34.85,34.71,34.85,337357.0,34.1685,34.2964,34.1586,34.2964,337357.0
2024-01-03 11:25:00,34.85,35.04,34.84,35.02,173760.0,34.2964,34.4834,34.2865,34.4637,173760.0
2024-01-03 11:30:00,35.02,35.19,35.02,35.16,375632.0,34.4637,34.631,34.4637,34.6015,375632.0
2024-01-03 11:35:00,35.16,35.19,35.0,35.01,212994.0,34.6015,34.631,34.444,34.4538,212994.0
2024-01-03 11:40:00,35.01,35.14,34.98,35.14,134748.0,34.4538,34.5818,34.4243,34.5818,134748.0
2024-01-03 11:45:00,35.14,35.17,35.09,35.13,170345.0,34.5818,34.6113,34.5326,34.5719,170345.0
2024-01-03 11:50:00,35.13,35.16,35.06,35.07,123118.0,34.5719,34.6015,34.5031,34.5129,123118.0
2024-01-03 11:55:00,35.07,35.11,35.06,35.09,117440.0,34.5129,34.5523,34.5031,34.5326,117440.0
2024-01-03 12:00:00,35.09,35.14,35.09,35.13,123679.0,34.5326,34.5818,34.5326,34.5719,123679.0
2024-01-03 12:05:00,35.13,35.16,35.1,35.12,92385.0,34.5719,34.6015,34.5424,34.5621,92385.0
2024-01-03 12:10:00,35.12,35.21,35.11,35.19,199144.0,34.5621,34.6507,34.5523,34.631,199144.0
2024-01-03 12:15:00,35.19,35.23,35.16,35.18,111652.0,34.631,34.6704,34.6015,34.6211,111652.0
2024-01-03 12:20:00,35.18,35.19,35.09,35.19,115613.0,34.6211,34.631,34.5326,34.631,115613.0
2024-01-03 12:25:00,35.19,35.19,35.11,35.18,114836.0,34.631,34.631,34.5523,34.6211,114836.0
2024-01-03 12:30:00,35.18,35.27,35.15,35.26,132866.0,34.6211,34.7097,34.5916,34.6999,132866.0
2024-01-03 12:35:00,35.26,35.28,35.23,35.25,173078.0,34.6999,34.7196,34.6704,34.69,173078.0
2024-01-03 12:40:00,35.26,35.33,35.25,35.3,142466.0,34.6999,34.7688,34.69,34.7392,142466.0
2024-01-03 12:45:00,35.3,35.33,35.29,35.33,66074.0,34.7392,34.7688,34.7294,34.7688,66074.0
2024-01-03 12:50:00,35.33,35.37,35.32,35.36,91004.0,34.7688,34.8081,34.7589,34.7983,91004.0
2024-01-03 12:55:00,35.36,35.44,35.34,35.43,82662.0,34.7983,34.877,34.7786,34.8672,82662.0
2024-01-03 13:00:00,35.43,35.52,35.43,35.51,135219.0,34.8672,34.9557,34.8672,34.9459,135219.0
2024-01-03 13:05:00,35.5,35.52,35.48,35.52,105378.0,34.9361,34.9557,34.9164,34.9557,105378.0
2024-01-03 13:10:00,35.52,35.55,35.47,35.52,95241.0,34.9557,34.9853,34.9065,34.9557,95241.0
2024-01-03 13:15:00,35.52,35.55,35.5,35.52,56461.0,34.9557,34.9853,34.9361,34.9557,56461.0
2024-01-03 13:20:00,35.52,35.56,35.5,35.55,118367.0,34.9557,34.9951,34.9361,34.9853,118367.0
2024-01-03 13:25:00,35.55,35.56,35.53,35.54,86201.0,34.9853,34.9951,34.9656,34.9754,86201.0
2024-01-03 13:30:00,35.54,35.57,35.48,35.48,106986.0,34.9754,35.005,34.9164,34.9164,106986.0
2024-01-03 13:35:00,35.49,35.51,35.45,35.47,131759.0,34.9262,34.9459,34.8869,34.9065,131759.0
2024-01-03 13:40:00,35.47,35.48,35.41,35.45,109835.0,34.9065,34.9164,34.8475,34.8869,109835.0
2024-01-03 13:45:00,35.45,35.51,35.44,35.5,68386.0,34.8869,34.9459,34.877,34.9361,68386.0
2024-01-03 13:50:00,35.5,35.5,35.45,35.45,44715.0,34.9361,34.9361,34.8869,34.8869,44715.0
2024-01-03 13:55:00,35.45,35.46,35.44,35.45,52420.0,34.8869,34.8967,34.877,34.8869,52420.0
2024-01-03 14:00:00,35.46,35.53,35.34,35.34,125656.0,34.8967,34.9656,34.7786,34.7786,125656.0
2024-01-03 14:05:00,35.35,35.42,35.29,35.41,139242.0,34.7884,34.8573,34.7294,34.8475,139242.0
2024-01-03 14:10:00,35.41,35.47,35.37,35.39,162934.0,34.8475,34.9065,34.8081,34.8278,162934.0
2024-01-03 14:15:00,35.38,35.49,35.37,35.48,82516.0,34.818,34.9262,34.8081,34.9164,82516.0
2024-01-03 14:20:00,35.48,35.49,35.38,35.45,116904.0,34.9164,34.9262,34.818,34.8869,116904.0
2024-01-03 14:25:00,35.45,35.59,35.42,35.59,237508.0,34.8869,35.0246,34.8573,35.0246,237508.0
2024-01-03 14:30:00,35.59,35.62,35.51,35.54,99475.0,35.0246,35.0542,34.9459,34.9754,99475.0
2024-01-03 14:35:00,35.54,35.54,35.48,35.52,71181.0,34.9754,34.9754,34.9164,34.9557,71181.0
2024-01-03 14:40:00,35.52,35.59,35.51,35.57,107381.0,34.9557,35.0246,34.9459,35.005,107381.0
2024-01-03 14:45:00,35.57,35.6,35.53,35.54,130863.0,35.005,35.0345,34.9656,34.9754,130863.0
2024-01-03 14:50:00,35.54,35.54,35.45,35.45,83480.0,34.9754,34.9754,34.8869,34.8869,83480.0
2024-01-03 14:55:00,35.45,35.46,35.43,35.44,85921.0,34.8869,34.8967,34.8672,34.877,85921.0
2024-01-03 15:00:00,35.44,35.44,35.36,35.38,166084.0,34.877,34.877,34.7983,34.818,166084.0
2024-01-03 15:05:00,35.38,35.38,35.32,35.34,126407.0,34.818,34.818,34.7589,34.7786,126407.0
2024-01-03 15:10:00,35.34,35.35,35.26,35.3,214415.0,34.7786,34.7884,34.6999,34.7392,214415.0
2024-01-03 15:15:00,35.3,35.3,35.24,35.26,164744.0,34.7392,34.7392,34.6802,34.6999,164744.0
2024-01-03 15:20:00,35.26,35.36,35.25,35.3,208960.0,34.6999,34.7983,34.69,34.7392,208960.0
2024-01-03 15:25:00,35.31,35.32,35.21,35.27,165501.0,34.7491,34.7589,34.6507,34.7097,165501.0
2024-01-03 15:30:00,35.27,35.38,35.25,35.37,174524.0,34.7097,34.818,34.69,34.8081,174524.0
2024-01-03 15:35:00,35.37,35.38,35.3,35.3,174761.0,34.8081,34.818,34.7392,34.7392,174761.0
2024-01-03 15:40:00,35.3,35.34,35.29,35.3,192112.0,34.7392,34.7786,34.7294,34.7392,192112.0
2024-01-03 15:45:00,35.3,35.34,35.28,35.29,290063.0,34.7392,34.7786,34.7196,34.7294,290063.0
2024-01-03 15:50:00,35.29,35.32,35.27,35.29,424562.0,34.7294,34.7589,34.7097,34.7294,424562.0
2024-01-03 15:55:00,35.3,35.33,35.25,35.28,844213.0,34.7392,34.7688,34.69,34.7196,844213.0
2024-01-04 09:30:00,35.66,35.69,35.4,35.48,522583.0,35.0935,35.123,34.8377,34.9164,522583.0
2024-01-04 09:35:00,35.48,35.49,35.28,35.44,418024.0,34.9164,34.9262,34.7196,34.877,418024.0
2024-01-04 09:40:00,35.43,35.47,35.29,35.42,252368.0,34.8672,34.9065,34.7294,34.8573,252368.0
2024-01-04 09:45:00,35.41,35.48,35.32,35.42,250143.0,34.8475,34.9164,34.7589,34.8573,250143.0
2024-01-04 09:50:00,35.42,35.58,35.41,35.58,136126.0,34.8573,35.0148,34.8475,35.0148,136126.0
2024-01-04 09:55:00,35.58,35.72,35.57,35.6,222625.0,35.0148,35.1526,35.005,35.0345,222625.0
2024-01-04 10:00:00,35.6,35.73,35.55,35.7,196668.0,35.0345,35.1624,34.9853,35.1329,196668.0
2024-01-04 10:05:00,35.72,35.83,35.68,35.82,165839.0,35.1526,35.2608,35.1132,35.251,165839.0
2024-01-04 10:10:00,35.82,35.92,35.81,35.91,259828.0,35.251,35.3494,35.2411,35.3396,259828.0
2024-01-04 10:15:00,35.92,35.93,35.76,35.85,230694.0,35.3494,35.3592,35.1919,35.2805,230694.0
2024-01-04 10:20:00,35.86,35.92,35.8,35.84,154093.0,35.2903,35.3494,35.2313,35.2707,154093.0
2024-01-04 10:25:00,35.84,35.97,35.81,35.95,141634.0,35.2707,35.3986,35.2411,35.3789,141634.0
2024-01-04 10:30:00,35.95,35.98,35.89,35.93,190808.0,35.3789,35.4084,35.3199,35.3592,190808.0
2024-01-04 10:35:00,35.94,35.94,35.88,35.9,109428.0,35.3691,35.3691,35.31,35.3297,109428.0
2024-01-04 10:40:00,35.9,35.92,35.85,35.92,156458.0,35.3297,35.3494,35.2805,35.3494,156458.0
2024-01-04 10:45:00,35.92,35.96,35.89,35.92,126232.0,35.3494,35.3888,35.3199,35.3494,126232.0
2024-01-04 10:50:00,35.92,35.92,35.78,35.85,166104.0,35.3494,35.3494,35.2116,35.2805,166104.0
2024-01-04 10:55:00,35.85,35.86,35.78,35.81,138306.0,35.2805,35.2903,35.2116,35.2411,138306.0
2024-01-04 11:00:00,35.81,35.84,35.77,35.82,140168.0,35.2411,35.2707,35.2018,35.251,140168.0
2024-01-04 11:05:00,35.83,35.87,35.78,35.8,147975.0,35.2608,35.3002,35.2116,35.2313,147975.0
2024-01-04 11:10:00,35.8,35.82,35.76,35.8,152668.0,35.2313,35.251,35.1919,35.2313,152668.0
2024-01-04 11:15:00,35.81,35.83,35.76,35.77,142674.0,35.2411,35.2608,35.1919,35.2018,142674.0
2024-01-04 11:20:00,35.76,35.85,35.76,35.84,114131.0,35.1919,35.2805,35.1919,35.2707,114131.0
2024-01-04 11:25:00,35.84,35.88,35.78,35.79,191384.0,35.2707,35.31,35.2116,35.2215,191384.0
2024-01-04 11:30:00,35.8,35.89,35.8,35.86,101277.0,35.2313,35.3199,35.2313,35.2903,101277.0
2024-01-04 11:35:00,35.86,35.94,35.86,35.91,219784.0,35.2903,35.3691,35.2903,35.3396,219784.0
2024-01-04 11:40:00,35.91,35.92,35.87,35.88,155986.0,35.3396,35.3494,35.3002,35.31,155986.0
2024-01-04 11:45:00,35.89,35.9,35.84,35.86,107657.0,35.3199,35.3297,35.2707,35.2903,107657.0
2024-01-04 11:50:00,35.85,35.86,35.8,35.83,86807.0,35.2805,35.2903,35.2313,35.2608,86807.0
2024-01-04 11:55:00,35.83,35.84,35.81,35.82,63031.0,35.2608,35.2707,35.2411,35.251,63031.0
2024-01-04 12:00:00,35.81,35.81,35.72,35.79,113710.0,35.2411,35.2411,35.1526,35.2215,113710.0
2024-01-04 12:05:00,35.78,35.79,35.76,35.77,42957.0,35.2116,35.2215,35.1919,35.2018,42957.0
2024-01-04 12:10:00,35.77,35.81,35.77,35.8,119338.0,35.2018,35.2411,35.2018,35.2313,119338.0
2024-01-04 12:15:00,35.79,35.82,35.77,35.81,155875.0,35.2215,35.251,35.2018,35.2411,155875.0
2024-01-04 12:20:00,35.8,35.85,35.79,35.84,49417.0,35.2313,35.2805,35.2215,35.2707,49417.0
2024-01-04 12:25:00,35.84,35.85,35.79,35.82,104744.0,35.2707,35.2805,35.2215,35.251,104744.0
2024-01-04 12:30:00,35.82,35.82,35.74,35.75,131402.0,35.251,35.251,35.1723,35.1821,131402.0
2024-01-04 12:35:00,35.75,35.76,35.72,35.75,110225.0,35.1821,35.1919,35.1526,35.1821,110225.0
2024-01-04 12:40:00,35.76,35.77,35.71,35.72,65726.0,35.1919,35.2018,35.1427,35.1526,65726.0
2024-01-04 12:45:00,35.72,35.76,35.67,35.75,70139.0,35.1526,35.1919,35.1034,35.1821,70139.0
2024-01-04 12:50:00,35.75,35.77,35.72,35.75,134141.0,35.1821,35.2018,35.1526,35.1821,134141.0
2024-01-04 12:55:00,35.74,35.74,35.65,35.7,94142.0,35.1723,35.1723,35.0837,35.1329,94142.0
2024-01-04 13:00:00,35.71,35.71,35.63,35.65,55563.0,35.1427,35.1427,35.064,35.0837,55563.0
2024-01-04 13:05:00,35.65,35.69,35.63,35.66,72494.0,35.0837,35.123,35.064,35.0935,72494.0
2024-01-04 13:10:00,35.66,35.66,35.6,35.64,78816.0,35.0935,35.0935,35.0345,35.0738,78816.0
2024-01-04 13:15:00,35.63,35.64,35.57,35.58,63795.0,35.064,35.0738,35.005,35.0148,63795.0
2024-01-04 13:20:00,35.57,35.65,35.55,35.64,96103.0,35.005,35.0837,34.9853,35.0738,96103.0
2024-01-04 13:25:00,35.64,35.67,35.63,35.66,61949.0,35.0738,35.1034,35.064,35.0935,61949.0
2024-01-04 13:30:00,35.66,35.7,35.64,35.66,64339.0,35.0935,35.1329,35.0738,35.0935,64339.0
2024-01-04 13:35:00,35.66,35.66,35.6,35.65,43853.0,35.0935,35.0935,35.0345,35.0837,43853.0
2024-01-04 13:40:00,35.65,35.67,35.64,35.66,45373.0,35.0837,35.1034,35.0738,35.0935,45373.0
2024-01-04 13:45:00,35.67,35.71,35.67,35.7,53460.0,35.1034,35.1427,35.1034,35.1329,53460.0
2024-01-04 13:50:00,35.69,35.7,35.64,35.65,58896.0,35.123,35.1329,35.0738,35.0837,58896.0
2024-01-04 13:55:00,35.65,35.67,35.63,35.66,41526.0,35.0837,35.1034,35.064,35.0935,41526.0
2024-01-04 14:00:00,35.66,35.71,35.64,35.64,49769.0,35.0935,35.1427,35.0738,35.0738,49769.0
2024-01-04 14:05:00,35.64,35.69,35.63,35.66,48599.0,35.0738,35.123,35.064,35.0935,48599.0
2024-01-04 14:10:00,35.66,35.69,35.63,35.66,46292.0,35.0935,35.123,35.064,35.0935,46292.0
2024-01-04 14:15:00,35.66,35.7,35.66,35.67,58832.0,35.0935,35.1329,35.0935,35.1034,58832.0
2024-01-04 14:20:00,35.68,35.69,35.65,35.66,60463.0,35.1132,35.123,35.0837,35.0935,60463.0
2024-01-04 14:25:00,35.66,35.7,35.65,35.69,84571.0,35.0935,35.1329,35.0837,35.123,84571.0
2024-01-04 14:30:00,35.68,35.69,35.66,35.68,68268.0,35.1132,35.123,35.0935,35.1132,68268.0
2024-01-04 14:35:00,35.68,35.73,35.67,35.73,107168.0,35.1132,35.1624,35.1034,35.1624,107168.0
2024-01-04 14:40:00,35.72,35.73,35.63,35.64,75347.0,35.1526,35.1624,35.064,35.0738,75347.0
2024-01-04 14:45:00,35.64,35.71,35.64,35.7,85511.0,35.0738,35.1427,35.0738,35.1329,85511.0
2024-01-04 14:50:00,35.71,35.73,35.69,35.7,73910.0,35.1427,35.1624,35.123,35.1329,73910.0
2024-01-04 14:55:00,35.71,35.72,35.65,35.68,71192.0,35.1427,35.1526,35.0837,35.1132,71192.0
2024-01-04 15:00:00,35.68,35.69,35.65,35.66,64190.0,35.1132,35.123,35.0837,35.0935,64190.0
2024-01-04 15:05:00,35.65,35.71,35.65,35.69,106049.0,35.0837,35.1427,35.0837,35.123,106049.0
2024-01-04 15:10:00,35.69,35.7,35.64,35.66,141477.0,35.123,35.1329,35.0738,35.0935,141477.0
2024-01-04 15:15:00,35.66,35.66,35.61,35.63,220823.0,35.0935,35.0935,35.0443,35.064,220823.0
2024-01-04 15:20:00,35.62,35.71,35.58,35.71,358773.0,35.0542,35.1427,35.0148,35.1427,358773.0
2024-01-04 15:25:00,35.7,35.76,35.7,35.75,139742.0,35.1329,35.1919,35.1329,35.1821,139742.0
2024-01-04 15:30:00,35.76,35.76,35.71,35.71,113776.0,35.1919,35.1919,35.1427,35.1427,113776.0
2024-01-04 15:35:00,35.72,35.74,35.68,35.7,145344.0,35.1526,35.1723,35.1132,35.1329,145344.0
2024-01-04 15:40:00,35.7,35.73,35.67,35.67,154945.0,35.1329,35.1624,35.1034,35.1034,154945.0
2024-01-04 15:45:00,35.67,35.68,35.63,35.64,265994.0,35.1034,35.1132,35.064,35.0738,265994.0
2024-01-04 15:50:00,35.64,35.65,35.52,35.54,266529.0,35.0738,35.0837,34.9557,34.9754,266529.0
2024-01-04 15:55:00,35.54,35.55,35.48,35.5,721782.0,34.9754,34.9853,34.9164,34.9361,721782.0
2024-01-05 09:30:00,35.51,35.94,35.44,35.91,393179.0,34.9459,35.3691,34.877,35.3396,393179.0
2024-01-05 09:35:00,35.91,35.93,35.76,35.86,275898.0,35.3396,35.3592,35.1919,35.2903,275898.0
2024-01-05 09:40:00,35.85,36.04,35.8,35.96,283490.0,35.2805,35.4675,35.2313,35.3888,283490.0
2024-01-05 09:45:00,35.95,36.1,35.93,36.07,260443.0,35.3789,35.5265,35.3592,35.497,260443.0
2024-01-05 09:50:00,36.07,36.26,36.07,36.26,209065.0,35.497,35.684,35.497,35.684,209065.0
2024-01-05 09:55:00,36.26,36.33,36.22,36.28,241199.0,35.684,35.7529,35.6446,35.7037,241199.0
2024-01-05 10:00:00,36.28,36.53,36.28,36.48,360846.0,35.7037,35.9497,35.7037,35.9005,360846.0
2024-01-05 10:05:00,36.48,36.61,36.48,36.53,310666.0,35.9005,36.0284,35.9005,35.9497,310666.0
2024-01-05 10:10:00,36.52,36.55,36.39,36.41,221228.0,35.9399,35.9694,35.8119,35.8316,221228.0
2024-01-05 10:15:00,36.41,36.43,36.28,36.33,271981.0,35.8316,35.8513,35.7037,35.7529,271981.0
2024-01-05 10:20:00,36.33,36.37,36.28,36.33,138976.0,35.7529,35.7922,35.7037,35.7529,138976.0
2024-01-05 10:25:00,36.33,36.38,36.28,36.32,126485.0,35.7529,35.8021,35.7037,35.743,126485.0
2024-01-05 10:30:00,36.32,36.39,36.31,36.39,116365.0,35.743,35.8119,35.7332,35.8119,116365.0
2024-01-05 10:35:00,36.39,36.46,36.38,36.43,153117.0,35.8119,35.8808,35.8021,35.8513,153117.0
2024-01-05 10:40:00,36.43,36.47,36.36,36.44,182332.0,35.8513,35.8907,35.7824,35.8611,182332.0
2024-01-05 10:45:00,36.44,36.47,36.39,36.41,154912.0,35.8611,35.8907,35.8119,35.8316,154912.0
2024-01-05 10:50:00,36.41,36.42,36.32,36.34,134414.0,35.8316,35.8414,35.743,35.7627,134414.0
2024-01-05 10:55:00,36.34,36.35,36.27,36.32,138698.0,35.7627,35.7726,35.6938,35.743,138698.0
2024-01-05 11:00:00,36.33,36.35,36.21,36.22,153649.0,35.7529,35.7726,35.6348,35.6446,153649.0
2024-01-05 11:05:00,36.22,36.33,36.21,36.3,222879.0,35.6446,35.7529,35.6348,35.7234,222879.0
2024-01-05 11:10:00,36.3,36.31,36.23,36.26,134467.0,35.7234,35.7332,35.6545,35.684,134467.0
2024-01-05 11:15:00,36.26,36.28,36.17,36.2,139810.0,35.684,35.7037,35.5954,35.6249,139810.0
2024-01-05 11:20:00,36.21,36.22,36.18,36.19,95332.0,35.6348,35.6446,35.6053,35.6151,95332.0
2024-01-05 11:25:00,36.19,36.2,36.14,36.17,103385.0,35.6151,35.6249,35.5659,35.5954,103385.0
2024-01-05 11:30:00,36.16,36.2,36.14,36.15,103115.0,35.5856,35.6249,35.5659,35.5757,103115.0
2024-01-05 11:35:00,36.15,36.15,36.09,36.09,91031.0,35.5757,35.5757,35.5167,35.5167,91031.0
2024-01-05 11:40:00,36.09,36.14,36.09,36.11,76226.0,35.5167,35.5659,35.5167,35.5364,76226.0
2024-01-05 11:45:00,36.11,36.15,36.1,36.11,116524.0,35.5364,35.5757,35.5265,35.5364,116524.0
2024-01-05 11:50:00,36.11,36.18,36.1,36.18,81897.0,35.5364,35.6053,35.5265,35.6053,81897.0
2024-01-05 11:55:00,36.17,36.18,36.1,36.11,84261.0,35.5954,35.6053,35.5265,35.5364,84261.0
2024-01-05 12:00:00,36.12,36.13,36.07,36.07,79959.0,35.5462,35.5561,35.497,35.497,79959.0
2024-01-05 12:05:00,36.08,36.1,35.98,36.01,143259.0,35.5068,35.5265,35.4084,35.438,143259.0
2024-01-05 12:10:00,36.01,36.07,35.98,36.06,71547.0,35.438,35.497,35.4084,35.4872,71547.0
2024-01-05 12:15:00,36.06,36.07,36.0,36.01,91256.0,35.4872,35.497,35.4281,35.438,91256.0
2024-01-05 12:20:00,36.01,36.09,36.01,36.06,75844.0,35.438,35.5167,35.438,35.4872,75844.0
2024-01-05 12:25:00,36.05,36.15,36.05,36.09,134489.0,35.4773,35.5757,35.4773,35.5167,134489.0
2024-01-05 12:30:00,36.09,36.13,36.08,36.08,77933.0,35.5167,35.5561,35.5068,35.5068,77933.0
2024-01-05 12:35:00,36.09,36.13,36.07,36.08,63578.0,35.5167,35.5561,35.497,35.5068,63578.0
2024-01-05 12:40:00,36.09,36.11,36.04,36.08,47968.0,35.5167,35.5364,35.4675,35.5068,47968.0
2024-01-05 12:45:00,36.08,36.09,36.01,36.06,82465.0,35.5068,35.5167,35.438,35.4872,82465.0
2024-01-05 12:50:00,36.05,36.08,36.02,36.02,100697.0,35.4773,35.5068,35.4478,35.4478,100697.0
2024-01-05 12:55:00,36.02,36.06,36.0,36.02,70872.0,35.4478,35.4872,35.4281,35.4478,70872.0
2024-01-05 13:00:00,36.02,36.03,35.96,35.97,85855.0,35.4478,35.4576,35.3888,35.3986,85855.0
2024-01-05 13:05:00,35.96,36.0,35.96,36.0,65400.0,35.3888,35.4281,35.3888,35.4281,65400.0
2024-01-05 13:10:00,36.0,36.03,35.96,35.96,113118.0,35.4281,35.4576,35.3888,35.3888,113118.0
2024-01-05 13:15:00,35.97,35.99,35.93,35.95,81727.0,35.3986,35.4183,35.3592,35.3789,81727.0
2024-01-05 13:20:00,35.95,36.02,35.94,36.02,68261.0,35.3789,35.4478,35.3691,35.4478,68261.0
2024-01-05 13:25:00,36.02,36.06,36.01,36.05,80360.0,35.4478,35.4872,35.438,35.4773,80360.0
2024-01-05 13:30:00,36.05,36.12,36.05,36.12,99837.0,35.4773,35.5462,35.4773,35.5462,99837.0
2024-01-05 13:35:00,36.13,36.16,36.1,36.16,50461.0,35.5561,35.5856,35.5265,35.5856,50461.0
2024-01-05 13:40:00,36.16,36.18,36.11,36.12,55802.0,35.5856,35.6053,35.5364,35.5462,55802.0
2024-01-05 13:45:00,36.12,36.16,36.12,36.16,71976.0,35.5462,35.5856,35.5462,35.5856,71976.0
2024-01-05 13:50:00,36.16,36.18,36.14,36.15,47279.0,35.5856,35.6053,35.5659,35.5757,47279.0
2024-01-05 13:55:00,36.15,36.16,36.13,36.14,67765.0,35.5757,35.5856,35.5561,35.5659,67765.0
2024-01-05 14:00:00,36.15,36.19,36.14,36.16,125635.0,35.5757,35.6151,35.5659,35.5856,125635.0
2024-01-05 14:05:00,36.16,36.23,36.15,36.22,81028.0,35.5856,35.6545,35.5757,35.6446,81028.0
2024-01-05 14:10:00,36.22,36.27,36.21,36.23,113865.0,35.6446,35.6938,35.6348,35.6545,113865.0
2024-01-05 14:15:00,36.23,36.24,36.15,36.16,115618.0,35.6545,35.6643,35.5757,35.5856,115618.0
2024-01-05 14:20:00,36.16,36.2,36.12,36.14,125167.0,35.5856,35.6249,35.5462,35.5659,125167.0
2024-01-05 14:25:00,36.13,36.15,36.1,36.11,153359.0,35.5561,35.5757,35.5265,35.5364,153359.0
2024-01-05 14:30:00,36.11,36.13,36.08,36.11,67279.0,35.5364,35.5561,35.5068,35.5364,67279.0
2024-01-05 14:35:00,36.11,36.12,36.01,36.01,81323.0,35.5364,35.5462,35.438,35.438,81323.0
2024-01-05 14:40:00,36.02,36.04,35.99,36.02,86829.0,35.4478,35.4675,35.4183,35.4478,86829.0
2024-01-05 14:45:00,36.02,36.03,35.97,35.98,106510.0,35.4478,35.4576,35.3986,35.4084,106510.0
2024-01-05 14:50:00,35.97,35.98,35.9,35.92,112200.0,35.3986,35.4084,35.3297,35.3494,112200.0
2024-01-05 14:55:00,35.93,35.95,35.9,35.94,87717.0,35.3592,35.3789,35.3297,35.3691,87717.0
2024-01-05 15:00:00,35.94,35.97,35.9,35.92,101630.0,35.3691,35.3986,35.3297,35.3494,101630.0
2024-01-05 15:05:00,35.91,36.0,35.91,36.0,95046.0,35.3396,35.4281,35.3396,35.4281,95046.0
2024-01-05 15:10:00,36.0,36.06,35.98,36.04,64898.0,35.4281,35.4872,35.4084,35.4675,64898.0
2024-01-05 15:15:00,36.04,36.06,35.99,36.01,81876.0,35.4675,35.4872,35.4183,35.438,81876.0
2024-01-05 15:20:00,36.01,36.05,36.0,36.01,110524.0,35.438,35.4773,35.4281,35.438,110524.0
2024-01-05 15:25:00,36.02,36.02,35.95,36.0,146730.0,35.4478,35.4478,35.3789,35.4281,146730.0
2024-01-05 15:30:00,36.0,36.0,35.94,35.98,128020.0,35.4281,35.4281,35.3691,35.4084,128020.0
2024-01-05 15:35:00,35.98,36.0,35.94,35.96,149811.0,35.4084,35.4281,35.3691,35.3888,149811.0
2024-01-05 15:40:00,35.95,35.99,35.94,35.99,130496.0,35.3789,35.4183,35.3691,35.4183,130496.0
2024-01-05 15:45:00,35.99,36.04,35.98,36.03,258253.0,35.4183,35.4675,35.4084,35.4576,258253.0
2024-01-05 15:50:00,36.04,36.04,35.95,35.97,282708.0,35.4675,35.4675,35.3789,35.3986,282708.0
2024-01-05 15:55:00,35.98,36.0,35.94,35.99,838366.0,35.4084,35.4281,35.3691,35.4183,838366.0
2024-01-08 09:30:00,35.83,36.23,35.82,36.23,339322.0,35.2608,35.6545,35.251,35.6545,339322.0
2024-01-08 09:35:00,36.23,36.33,36.16,36.28,199455.0,35.6545,35.7529,35.5856,35.7037,199455.0
2024-01-08 09:40:00,36.28,36.28,36.12,36.21,131651.0,35.7037,35.7037,35.5462,35.6348,131651.0
2024-01-08 09:45:00,36.23,36.36,36.18,36.2,164190.0,35.6545,35.7824,35.6053,35.6249,164190.0
2024-01-08 09:50:00,36.19,36.37,36.18,36.27,122156.0,35.6151,35.7922,35.6053,35.6938,122156.0
2024-01-08 09:55:00,36.27,36.41,36.26,36.37,130684.0,35.6938,35.8316,35.684,35.7922,130684.0
2024-01-08 10:00:00,36.36,36.38,36.25,36.33,142667.0,35.7824,35.8021,35.6741,35.7529,142667.0
2024-01-08 10:05:00,36.34,36.39,36.3,36.32,144291.0,35.7627,35.8119,35.7234,35.743,144291.0
2024-01-08 10:10:00,36.32,36.39,36.3,36.34,114510.0,35.743,35.8119,35.7234,35.7627,114510.0
2024-01-08 10:15:00,36.33,36.44,36.32,36.42,193542.0,35.7529,35.8611,35.743,35.8414,193542.0
2024-01-08 10:20:00,36.43,36.44,36.39,36.42,97000.0,35.8513,35.8611,35.8119,35.8414,97000.0
2024-01-08 10:25:00,36.43,36.45,36.37,36.45,103816.0,35.8513,35.871,35.7922,35.871,103816.0
2024-01-08 10:30:00,36.45,36.56,36.44,36.55,228422.0,35.871,35.9792,35.8611,35.9694,228422.0
2024-01-08 10:35:00,36.55,36.55,36.44,36.46,92753.0,35.9694,35.9694,35.8611,35.8808,92753.0
2024-01-08 10:40:00,36.45,36.55,36.45,36.55,76277.0,35.871,35.9694,35.871,35.9694,76277.0
2024-01-08 10:45:00,36.55,36.63,36.54,36.62,117934.0,35.9694,36.0481,35.9595,36.0383,117934.0
2024-01-08 10:50:00,36.62,36.69,36.61,36.66,227655.0,36.0383,36.1072,36.0284,36.0776,227655.0
2024-01-08 10:55:00,36.66,36.67,36.62,36.64,113328.0,36.0776,36.0875,36.0383,36.058,113328.0
2024-01-08 11:00:00,36.64,36.69,36.62,36.65,175217.0,36.058,36.1072,36.0383,36.0678,175217.0
2024-01-08 11:05:00,36.64,36.71,36.64,36.69,183970.0,36.058,36.1268,36.058,36.1072,183970.0
2024-01-08 11:10:00,36.69,36.69,36.58,36.64,195028.0,36.1072,36.1072,35.9989,36.058,195028.0
2024-01-08 11:15:00,36.64,36.64,36.57,36.58,165380.0,36.058,36.058,35.9891,35.9989,165380.0
2024-01-08 11:20:00,36.59,36.65,36.52,36.59,171727.0,36.0087,36.0678,35.9399,36.0087,171727.0
2024-01-08 11:25:00,36.58,36.62,36.54,36.62,84481.0,35.9989,36.0383,35.9595,36.0383,84481.0
2024-01-08 11:30:00,36.62,36.65,36.54,36.58,119665.0,36.0383,36.0678,35.9595,35.9989,119665.0
2024-01-08 11:35:00,36.58,36.66,36.58,36.66,109696.0,35.9989,36.0776,35.9989,36.0776,109696.0
2024-01-08 11:40:00,36.66,36.74,36.64,36.73,197684.0,36.0776,36.1564,36.058,36.1465,197684.0
2024-01-08 11:45:00,36.73,36.79,36.69,36.73,149486.0,36.1465,36.2056,36.1072,36.1465,149486.0
2024-01-08 11:50:00,36.73,36.74,36.69,36.74,111941.0,36.1465,36.1564,36.1072,36.1564,111941.0
2024-01-08 11:55:00,36.74,36.74,36.68,36.73,128105.0,36.1564,36.1564,36.0973,36.1465,128105.0
2024-01-08 12:00:00,36.73,36.77,36.72,36.77,130723.0,36.1465,36.1859,36.1367,36.1859,130723.0
2024-01-08 12:05:00,36.77,36.77,36.69,36.7,147080.0,36.1859,36.1859,36.1072,36.117,147080.0
2024-01-08 12:10:00,36.69,36.74,36.69,36.72,94270.0,36.1072,36.1564,36.1072,36.1367,94270.0
2024-01-08 12:15:00,36.72,36.83,36.71,36.82,133426.0,36.1367,36.2449,36.1268,36.2351,133426.0
2024-01-08 12:20:00,36.82,36.83,36.66,36.68,163437.0,36.2351,36.2449,36.0776,36.0973,163437.0
2024-01-08 12:25:00,36.68,36.68,36.57,36.6,122835.0,36.0973,36.0973,35.9891,36.0186,122835.0
2024-01-08 12:30:00,36.59,36.66,36.59,36.65,73155.0,36.0087,36.0776,36.0087,36.0678,73155.0
2024-01-08 12:35:00,36.65,36.67,36.6,36.63,63965.0,36.0678,36.0875,36.0186,36.0481,63965.0
2024-01-08 12:40:00,36.63,36.63,36.59,36.61,57976.0,36.0481,36.0481,36.0087,36.0284,57976.0
2024-01-08 12:45:00,36.61,36.61,36.58,36.61,48620.0,36.0284,36.0284,35.9989,36.0284,48620.0
2024-01-08 12:50:00,36.61,36.65,36.6,36.63,45871.0,36.0284,36.0678,36.0186,36.0481,45871.0
2024-01-08 12:55:00,36.63,36.71,36.61,36.7,65656.0,36.0481,36.1268,36.0284,36.117,65656.0
2024-01-08 13:00:00,36.7,36.74,36.7,36.74,57322.0,36.117,36.1564,36.117,36.1564,57322.0
2024-01-08 13:05:00,36.75,36.82,36.75,36.8,89064.0,36.1662,36.2351,36.1662,36.2154,89064.0
2024-01-08 13:10:00,36.8,36.8,36.73,36.75,75147.0,36.2154,36.2154,36.1465,36.1662,75147.0
2024-01-08 13:15:00,36.75,36.79,36.75,36.77,63003.0,36.1662,36.2056,36.1662,36.1859,63003.0
2024-01-08 13:20:00,36.77,36.82,36.77,36.82,86140.0,36.1859,36.2351,36.1859,36.2351,86140.0
2024-01-08 13:25:00,36.82,36.82,36.75,36.76,103852.0,36.2351,36.2351,36.1662,36.176,103852.0
2024-01-08 13:30:00,36.76,36.76,36.72,36.74,42886.0,36.176,36.176,36.1367,36.1564,42886.0
2024-01-08 13:35:00,36.75,36.79,36.73,36.79,63395.0,36.1662,36.2056,36.1465,36.2056,63395.0
2024-01-08 13:40:00,36.79,36.8,36.75,36.77,52034.0,36.2056,36.2154,36.1662,36.1859,52034.0
2024-01-08 13:45:00,36.77,36.83,36.76,36.8,88830.0,36.1859,36.2449,36.176,36.2154,88830.0
2024-01-08 13:50:00,36.8,36.81,36.76,36.77,68856.0,36.2154,36.2253,36.176,36.1859,68856.0
2024-01-08 13:55:00,36.77,36.77,36.73,36.76,68641.0,36.1859,36.1859,36.1465,36.176,68641.0
2024-01-08 14:00:00,36.76,36.77,36.73,36.74,62764.0,36.176,36.1859,36.1465,36.1564,62764.0
2024-01-08 14:05:00,36.75,36.77,36.71,36.72,89933.0,36.1662,36.1859,36.1268,36.1367,89933.0
2024-01-08 14:10:00,36.72,36.79,36.71,36.77,113324.0,36.1367,36.2056,36.1268,36.1859,113324.0
2024-01-08 14:15:00,36.77,36.81,36.75,36.76,50564.0,36.1859,36.2253,36.1662,36.176,50564.0
2024-01-08 14:20:00,36.76,36.77,36.73,36.77,49558.0,36.176,36.1859,36.1465,36.1859,49558.0
2024-01-08 14:25:00,36.77,36.84,36.76,36.83,98738.0,36.1859,36.2548,36.176,36.2449,98738.0
2024-01-08 14:30:00,36.83,36.85,36.77,36.8,98479.0,36.2449,36.2646,36.1859,36.2154,98479.0
2024-01-08 14:35:00,36.8,36.81,36.77,36.79,70278.0,36.2154,36.2253,36.1859,36.2056,70278.0
2024-01-08 14:40:00,36.79,36.82,36.77,36.77,88547.0,36.2056,36.2351,36.1859,36.1859,88547.0
2024-01-08 14:45:00,36.77,36.83,36.77,36.79,79403.0,36.1859,36.2449,36.1859,36.2056,79403.0
2024-01-08 14:50:00,36.79,36.81,36.77,36.79,81044.0,36.2056,36.2253,36.1859,36.2056,81044.0
2024-01-08 14:55:00,36.79,36.85,36.78,36.82,106340.0,36.2056,36.2646,36.1957,36.2351,106340.0
2024-01-08 15:00:00,36.82,36.82,36.72,36.75,134957.0,36.2351,36.2351,36.1367,36.1662,134957.0
2024-01-08 15:05:00,36.75,36.8,36.7,36.78,188563.0,36.1662,36.2154,36.117,36.1957,188563.0
2024-01-08 15:10:00,36.77,36.78,36.66,36.69,180960.0,36.1859,36.1957,36.0776,36.1072,180960.0
2024-01-08 15:15:00,36.7,36.74,36.69,36.73,95760.0,36.117,36.1564,36.1072,36.1465,95760.0
2024-01-08 15:20:00,36.73,36.75,36.7,36.7,105307.0,36.1465,36.1662,36.117,36.117,105307.0
2024-01-08 15:25:00,36.7,36.72,36.69,36.7,101992.0,36.117,36.1367,36.1072,36.117,101992.0
2024-01-08 15:30:00,36.7,36.73,36.68,36.7,154754.0,36.117,36.1465,36.0973,36.117,154754.0
2024-01-08 15:35:00,36.7,36.79,36.69,36.78,171507.0,36.117,36.2056,36.1072,36.1957,171507.0
2024-01-08 15:40:00,36.78,36.82,36.71,36.75,169673.0,36.1957,36.2351,36.1268,36.1662,169673.0
2024-01-08 15:45:00,36.75,36.75,36.66,36.66,237691.0,36.1662,36.1662,36.0776,36.0776,237691.0
2024-01-08 15:50:00,36.66,36.72,36.66,36.68,329578.0,36.0776,36.1367,36.0776,36.0973,329578.0
2024-01-08 15:55:00,36.68,36.71,36.68,36.71,681338.0,36.0973,36.1268,36.0973,36.1268,681338.0
2024-01-09 09:30:00,36.35,36.41,36.19,36.37,324162.0,35.7726,35.8316,35.6151,35.7922,324162.0
2024-01-09 09:35:00,36.36,36.53,36.31,36.44,173556.0,35.7824,35.9497,35.7332,35.8611,173556.0
2024-01-09 09:40:00,36.45,36.58,36.38,36.44,184199.0,35.871,35.9989,35.8021,35.8611,184199.0
2024-01-09 09:45:00,36.44,36.52,36.32,36.36,181785.0,35.8611,35.9399,35.743,35.7824,181785.0
2024-01-09 09:50:00,36.37,36.43,36.34,36.39,108080.0,35.7922,35.8513,35.7627,35.8119,108080.0
2024-01-09 09:55:00,36.39,36.47,36.37,36.47,90208.0,35.8119,35.8907,35.7922,35.8907,90208.0
2024-01-09 10:00:00,36.47,36.6,36.39,36.57,594440.0,35.8907,36.0186,35.8119,35.9891,594440.0
2024-01-09 10:05:00,36.57,36.64,36.53,36.62,193675.0,35.9891,36.058,35.9497,36.0383,193675.0
2024-01-09 10:10:00,36.63,36.66,36.57,36.62,230951.0,36.0481,36.0776,35.9891,36.0383,230951.0
2024-01-09 10:15:00,36.62,36.73,36.59,36.64,339596.0,36.0383,36.1465,36.0087,36.058,339596.0
2024-01-09 10:20:00,36.64,36.68,36.59,36.65,143118.0,36.058,36.0973,36.0087,36.0678,143118.0
2024-01-09 10:25:00,36.65,36.68,36.6,36.61,92513.0,36.0678,36.0973,36.0186,36.0284,92513.0
2024-01-09 10:30:00,36.6,36.68,36.54,36.68,217187.0,36.0186,36.0973,35.9595,36.0973,217187.0
2024-01-09 10:35:00,36.67,36.68,36.61,36.66,103389.0,36.0875,36.0973,36.0284,36.0776,103389.0
2024-01-09 10:40:00,36.65,36.66,36.55,36.6,122796.0,36.0678,36.0776,35.9694,36.0186,122796.0
2024-01-09 10:45:00,36.6,36.6,36.5,36.52,123955.0,36.0186,36.0186,35.9202,35.9399,123955.0
2024-01-09 10:50:00,36.52,36.52,36.41,36.43,135365.0,35.9399,35.9399,35.8316,35.8513,135365.0
2024-01-09 10:55:00,36.43,36.47,36.38,36.38,104841.0,35.8513,35.8907,35.8021,35.8021,104841.0
2024-01-09 11:00:00,36.39,36.44,36.38,36.41,163072.0,35.8119,35.8611,35.8021,35.8316,163072.0
2024-01-09 11:05:00,36.41,36.41,36.35,36.36,88117.0,35.8316,35.8316,35.7726,35.7824,88117.0
2024-01-09 11:10:00,36.36,36.43,36.35,36.41,199282.0,35.7824,35.8513,35.7726,35.8316,199282.0
2024-01-09 11:15:00,36.41,36.42,36.39,36.41,127529.0,35.8316,35.8414,35.8119,35.8316,127529.0
2024-01-09 11:20:00,36.41,36.48,36.4,36.47,166403.0,35.8316,35.9005,35.8218,35.8907,166403.0
2024-01-09 11:25:00,36.46,36.56,36.46,36.55,170780.0,35.8808,35.9792,35.8808,35.9694,170780.0
2024-01-09 11:30:00,36.56,36.57,36.53,36.56,115068.0,35.9792,35.9891,35.9497,35.9792,115068.0
2024-01-09 11:35:00,36.56,36.6,36.54,36.57,131730.0,35.9792,36.0186,35.9595,35.9891,131730.0
2024-01-09 11:40:00,36.57,36.57,36.52,36.56,106247.0,35.9891,35.9891,35.9399,35.9792,106247.0
2024-01-09 11:45:00,36.56,36.6,36.53,36.55,101021.0,35.9792,36.0186,35.9497,35.9694,101021.0
2024-01-09 11:50:00,36.55,36.6,36.55,36.6,60231.0,35.9694,36.0186,35.9694,36.0186,60231.0
2024-01-09 11:55:00,36.6,36.62,36.58,36.62,95465.0,36.0186,36.0383,35.9989,36.0383,95465.0
2024-01-09 12:00:00,36.62,36.62,36.56,36.57,103862.0,36.0383,36.0383,35.9792,35.9891,103862.0
2024-01-09 12:05:00,36.57,36.59,36.53,36.55,58371.0,35.9891,36.0087,35.9497,35.9694,58371.0
2024-01-09 12:10:00,36.55,36.58,36.54,36.58,82853.0,35.9694,35.9989,35.9595,35.9989,82853.0
2024-01-09 12:15:00,36.58,36.58,36.52,36.52,61626.0,35.9989,35.9989,35.9399,35.9399,61626.0
2024-01-09 12:20:00,36.52,36.56,36.51,36.55,31250.0,35.9399,35.9792,35.93,35.9694,31250.0
2024-01-09 12:25:00,36.56,36.6,36.56,36.59,55237.0,35.9792,36.0186,35.9792,36.0087,55237.0
2024-01-09 12:30:00,36.59,36.62,36.58,36.58,64749.0,36.0087,36.0383,35.9989,35.9989,64749.0
2024-01-09 12:35:00,36.58,36.6,36.57,36.59,42242.0,35.9989,36.0186,35.9891,36.0087,42242.0
2024-01-09 12:40:00,36.59,36.63,36.58,36.62,68781.0,36.0087,36.0481,35.9989,36.0383,68781.0
2024-01-09 12:45:00,36.63,36.65,36.58,36.59,72013.0,36.0481,36.0678,35.9989,36.0087,72013.0
2024-01-09 12:50:00,36.59,36.59,36.55,36.55,51727.0,36.0087,36.0087,35.9694,35.9694,51727.0
2024-01-09 12:55:00,36.55,36.56,36.51,36.53,56500.0,35.9694,35.9792,35.93,35.9497,56500.0
2024-01-09 13:00:00,36.53,36.62,36.53,36.6,54460.0,35.9497,36.0383,35.9497,36.0186,54460.0
2024-01-09 13:05:00,36.61,36.63,36.55,36.57,58820.0,36.0284,36.0481,35.9694,35.9891,58820.0
2024-01-09 13:10:00,36.58,36.6,36.57,36.58,45555.0,35.9989,36.0186,35.9891,35.9989,45555.0
2024-01-09 13:15:00,36.58,36.61,36.55,36.59,67275.0,35.9989,36.0284,35.9694,36.0087,67275.0
2024-01-09 13:20:00,36.58,36.6,36.53,36.54,65834.0,35.9989,36.0186,35.9497,35.9595,65834.0
2024-01-09 13:25:00,36.54,36.55,36.5,36.52,57483.0,35.9595,35.9694,35.9202,35.9399,57483.0
2024-01-09 13:30:00,36.51,36.52,36.44,36.45,96490.0,35.93,35.9399,35.8611,35.871,96490.0
2024-01-09 13:35:00,36.44,36.49,36.44,36.48,58758.0,35.8611,35.9103,35.8611,35.9005,58758.0
2024-01-09 13:40:00,36.49,36.53,36.48,36.5,84329.0,35.9103,35.9497,35.9005,35.9202,84329.0
2024-01-09 13:45:00,36.5,36.56,36.49,36.55,46508.0,35.9202,35.9792,35.9103,35.9694,46508.0
2024-01-09 13:50:00,36.55,36.6,36.55,36.58,68304.0,35.9694,36.0186,35.9694,35.9989,68304.0
2024-01-09 13:55:00,36.59,36.59,36.53,36.57,40685.0,36.0087,36.0087,35.9497,35.9891,40685.0
2024-01-09 14:00:00,36.58,36.6,36.58,36.59,68196.0,35.9989,36.0186,35.9989,36.0087,68196.0
2024-01-09 14:05:00,36.59,36.6,36.54,36.55,93629.0,36.0087,36.0186,35.9595,35.9694,93629.0
2024-01-09 14:10:00,36.55,36.59,36.48,36.48,90378.0,35.9694,36.0087,35.9005,35.9005,90378.0
2024-01-09 14:15:00,36.48,36.48,36.44,36.47,72027.0,35.9005,35.9005,35.8611,35.8907,72027.0
2024-01-09 14:20:00,36.46,36.51,36.45,36.48,54144.0,35.8808,35.93,35.871,35.9005,54144.0
2024-01-09 14:25:00,36.48,36.49,36.45,36.47,52482.0,35.9005,35.9103,35.871,35.8907,52482.0
2024-01-09 14:30:00,36.47,36.5,36.45,36.48,67392.0,35.8907,35.9202,35.871,35.9005,67392.0
2024-01-09 14:35:00,36.48,36.51,36.46,36.46,76938.0,35.9005,35.93,35.8808,35.8808,76938.0
2024-01-09 14:40:00,36.47,36.48,36.44,36.47,81566.0,35.8907,35.9005,35.8611,35.8907,81566.0
2024-01-09 14:45:00,36.47,36.51,36.46,36.5,84060.0,35.8907,35.93,35.8808,35.9202,84060.0
2024-01-09 14:50:00,36.5,36.52,36.46,36.49,67651.0,35.9202,35.9399,35.8808,35.9103,67651.0
2024-01-09 14:55:00,36.49,36.54,36.47,36.54,72575.0,35.9103,35.9595,35.8907,35.9595,72575.0
2024-01-09 15:00:00,36.54,36.58,36.53,36.57,106614.0,35.9595,35.9989,35.9497,35.9891,106614.0
2024-01-09 15:05:00,36.57,36.58,36.52,36.54,107626.0,35.9891,35.9989,35.9399,35.9595,107626.0
2024-01-09 15:10:00,36.54,36.58,36.54,36.54,250610.0,35.9595,35.9989,35.9595,35.9595,250610.0
2024-01-09 15:15:00,36.55,36.55,36.51,36.54,54346.0,35.9694,35.9694,35.93,35.9595,54346.0
2024-01-09 15:20:00,36.54,36.58,36.53,36.55,166546.0,35.9595,35.9989,35.9497,35.9694,166546.0
2024-01-09 15:25:00,36.55,36.58,36.53,36.55,95417.0,35.9694,35.9989,35.9497,35.9694,95417.0
2024-01-09 15:30:00,36.56,36.57,36.51,36.52,97653.0,35.9792,35.9891,35.93,35.9399,97653.0
2024-01-09 15:35:00,36.53,36.53,36.49,36.52,111875.0,35.9497,35.9497,35.9103,35.9399,111875.0
2024-01-09 15:40:00,36.51,36.51,36.46,36.51,190098.0,35.93,35.93,35.8808,35.93,190098.0
2024-01-09 15:45:00,36.5,36.53,36.47,36.48,339937.0,35.9202,35.9497,35.8907,35.9005,339937.0
2024-01-09 15:50:00,36.48,36.52,36.44,36.52,359982.0,35.9005,35.9399,35.8611,35.9399,359982.0
2024-01-09 15:55:00,36.52,36.56,36.49,36.55,606475.0,35.9399,35.9792,35.9103,35.9694,606475.0
2024-01-10 09:30:00,36.57,36.58,36.42,36.5,344748.0,35.9891,35.9989,35.8414,35.9202,344748.0
2024-01-10 09:35:00,36.5,36.62,36.48,36.54,256639.0,35.9202,36.0383,35.9005,35.9595,256639.0
2024-01-10 09:40:00,36.54,36.57,36.41,36.43,193287.0,35.9595,35.9891,35.8316,35.8513,193287.0
2024-01-10 09:45:00,36.43,36.47,36.36,36.44,341172.0,35.8513,35.8907,35.7824,35.8611,341172.0
2024-01-10 09:50:00,36.43,36.47,36.26,36.3,172133.0,35.8513,35.8907,35.684,35.7234,172133.0
2024-01-10 09:55:00,36.3,36.3,36.22,36.27,141220.0,35.7234,35.7234,35.6446,35.6938,141220.0
2024-01-10 10:00:00,36.27,36.29,36.14,36.15,179165.0,35.6938,35.7135,35.5659,35.5757,179165.0
2024-01-10 10:05:00,36.14,36.19,36.09,36.16,132571.0,35.5659,35.6151,35.5167,35.5856,132571.0
2024-01-10 10:10:00,36.16,36.21,36.12,36.18,129329.0,35.5856,35.6348,35.5462,35.6053,129329.0
2024-01-10 10:15:00,36.18,36.36,36.18,36.3,238063.0,35.6053,35.7824,35.6053,35.7234,238063.0
2024-01-10 10:20:00,36.29,36.4,36.29,36.37,78266.0,35.7135,35.8218,35.7135,35.7922,78266.0
2024-01-10 10:25:00,36.36,36.4,36.31,36.39,88025.0,35.7824,35.8218,35.7332,35.8119,88025.0
2024-01-10 10:30:00,36.39,36.44,36.37,36.41,158409.0,35.8119,35.8611,35.7922,35.8316,158409.0
2024-01-10 10:35:00,36.41,36.45,36.38,36.45,135707.0,35.8316,35.871,35.8021,35.871,135707.0
2024-01-10 10:40:00,36.45,36.45,36.39,36.41,147167.0,35.871,35.871,35.8119,35.8316,147167.0
2024-01-10 10:45:00,36.41,36.41,36.26,36.33,171543.0,35.8316,35.8316,35.684,35.7529,171543.0
2024-01-10 10:50:00,36.34,36.37,36.3,36.32,125052.0,35.7627,35.7922,35.7234,35.743,125052.0
2024-01-10 10:55:00,36.32,36.33,36.28,36.33,71868.0,35.743,35.7529,35.7037,35.7529,71868.0
2024-01-10 11:00:00,36.33,36.33,36.27,36.27,125422.0,35.7529,35.7529,35.6938,35.6938,125422.0
2024-01-10 11:05:00,36.27,36.29,36.22,36.27,96010.0,35.6938,35.7135,35.6446,35.6938,96010.0
2024-01-10 11:10:00,36.27,36.28,36.22,36.23,110821.0,35.6938,35.7037,35.6446,35.6545,110821.0
2024-01-10 11:15:00,36.23,36.28,36.21,36.27,105979.0,35.6545,35.7037,35.6348,35.6938,105979.0
2024-01-10 11:20:00,36.26,36.3,36.25,36.29,89008.0,35.684,35.7234,35.6741,35.7135,89008.0
2024-01-10 11:25:00,36.29,36.29,36.21,36.25,108417.0,35.7135,35.7135,35.6348,35.6741,108417.0
2024-01-10 11:30:00,36.25,36.27,36.23,36.25,108212.0,35.6741,35.6938,35.6545,35.6741,108212.0
2024-01-10 11:35:00,36.26,36.28,36.24,36.24,43896.0,35.684,35.7037,35.6643,35.6643,43896.0
2024-01-10 11:40:00,36.25,36.25,36.21,36.23,48919.0,35.6741,35.6741,35.6348,35.6545,48919.0
2024-01-10 11:45:00,36.23,36.3,36.23,36.29,96331.0,35.6545,35.7234,35.6545,35.7135,96331.0
2024-01-10 11:50:00,36.29,36.32,36.27,36.3,213755.0,35.7135,35.743,35.6938,35.7234,213755.0
2024-01-10 11:55:00,36.3,36.33,36.28,36.33,59925.0,35.7234,35.7529,35.7037,35.7529,59925.0
2024-01-10 12:00:00,36.32,36.32,36.26,36.28,107916.0,35.743,35.743,35.684,35.7037,107916.0
2024-01-10 12:05:00,36.29,36.31,36.26,36.3,59038.0,35.7135,35.7332,35.684,35.7234,59038.0
2024-01-10 12:10:00,36.3,36.33,36.28,36.32,96808.0,35.7234,35.7529,35.7037,35.743,96808.0
2024-01-10 12:15:00,36.32,36.33,36.29,36.33,54408.0,35.743,35.7529,35.7135,35.7529,54408.0
2024-01-10 12:20:00,36.32,36.38,36.32,36.38,68225.0,35.743,35.8021,35.743,35.8021,68225.0
2024-01-10 12:25:00,36.38,36.39,36.34,36.37,131456.0,35.8021,35.8119,35.7627,35.7922,131456.0
2024-01-10 12:30:00,36.37,36.37,36.32,36.33,89630.0,35.7922,35.7922,35.743,35.7529,89630.0
2024-01-10 12:35:00,36.34,36.35,36.27,36.29,80421.0,35.7627,35.7726,35.6938,35.7135,80421.0
2024-01-10 12:40:00,36.29,36.3,36.28,36.28,105325.0,35.7135,35.7234,35.7037,35.7037,105325.0
2024-01-10 12:45:00,36.29,36.33,36.28,36.32,126221.0,35.7135,35.7529,35.7037,35.743,126221.0
2024-01-10 12:50:00,36.32,36.34,36.28,36.3,123007.0,35.743,35.7627,35.7037,35.7234,123007.0
2024-01-10 12:55:00,36.3,36.33,36.28,36.3,106853.0,35.7234,35.7529,35.7037,35.7234,106853.0
2024-01-10 13:00:00,36.3,36.31,36.2,36.29,109224.0,35.7234,35.7332,35.6249,35.7135,109224.0
2024-01-10 13:05:00,36.29,36.31,36.21,36.23,72566.0,35.7135,35.7332,35.6348,35.6545,72566.0
2024-01-10 13:10:00,36.22,36.23,36.16,36.18,180529.0,35.6446,35.6545,35.5856,35.6053,180529.0
2024-01-10 13:15:00,36.18,36.21,36.16,36.16,72957.0,35.6053,35.6348,35.5856,35.5856,72957.0
2024-01-10 13:20:00,36.16,36.17,36.09,36.09,253956.0,35.5856,35.5954,35.5167,35.5167,253956.0
2024-01-10 13:25:00,36.09,36.11,36.07,36.11,161365.0,35.5167,35.5364,35.497,35.5364,161365.0
2024-01-10 13:30:00,36.11,36.12,36.05,36.08,95931.0,35.5364,35.5462,35.4773,35.5068,95931.0
2024-01-10 13:35:00,36.08,36.08,36.03,36.05,121826.0,35.5068,35.5068,35.4576,35.4773,121826.0
2024-01-10 13:40:00,36.05,36.09,36.04,36.08,95108.0,35.4773,35.5167,35.4675,35.5068,95108.0
2024-01-10 13:45:00,36.07,36.11,36.07,36.09,105681.0,35.497,35.5364,35.497,35.5167,105681.0
2024-01-10 13:50:00,36.09,36.14,36.08,36.11,87936.0,35.5167,35.5659,35.5068,35.5364,87936.0
2024-01-10 13:55:00,36.11,36.13,36.1,36.1,66657.0,35.5364,35.5561,35.5265,35.5265,66657.0
2024-01-10 14:00:00,36.11,36.11,36.07,36.1,115881.0,35.5364,35.5364,35.497,35.5265,115881.0
2024-01-10 14:05:00,36.1,36.1,35.99,36.02,119200.0,35.5265,35.5265,35.4183,35.4478,119200.0
2024-01-10 14:10:00,36.02,36.14,36.02,36.13,144788.0,35.4478,35.5659,35.4478,35.5561,144788.0
2024-01-10 14:15:00,36.13,36.13,36.04,36.07,125305.0,35.5561,35.5561,35.4675,35.497,125305.0
2024-01-10 14:20:00,36.07,36.1,36.05,36.1,62190.0,35.497,35.5265,35.4773,35.5265,62190.0
2024-01-10 14:25:00,36.09,36.14,36.09,36.13,84630.0,35.5167,35.5659,35.5167,35.5561,84630.0
2024-01-10 14:30:00,36.13,36.13,36.07,36.09,92613.0,35.5561,35.5561,35.497,35.5167,92613.0
2024-01-10 14:35:00,36.09,36.09,36.05,36.07,92607.0,35.5167,35.5167,35.4773,35.497,92607.0
2024-01-10 14:40:00,36.08,36.12,36.07,36.11,84367.0,35.5068,35.5462,35.497,35.5364,84367.0
2024-01-10 14:45:00,36.11,36.14,36.09,36.09,132338.0,35.5364,35.5659,35.5167,35.5167,132338.0
2024-01-10 14:50:00,36.09,36.13,36.09,36.12,81019.0,35.5167,35.5561,35.5167,35.5462,81019.0
2024-01-10 14:55:00,36.13,36.15,36.11,36.15,84329.0,35.5561,35.5757,35.5364,35.5757,84329.0
2024-01-10 15:00:00,36.15,36.19,36.11,36.19,170724.0,35.5757,35.6151,35.5364,35.6151,170724.0
2024-01-10 15:05:00,36.19,36.2,36.15,36.17,106763.0,35.6151,35.6249,35.5757,35.5954,106763.0
2024-01-10 15:10:00,36.18,36.22,36.13,36.16,135153.0,35.6053,35.6446,35.5561,35.5856,135153.0
2024-01-10 15:15:00,36.15,36.18,36.11,36.16,126521.0,35.5757,35.6053,35.5364,35.5856,126521.0
2024-01-10 15:20:00,36.16,36.18,36.09,36.11,177331.0,35.5856,35.6053,35.5167,35.5364,177331.0
2024-01-10 15:25:00,36.11,36.15,36.09,36.14,118275.0,35.5364,35.5757,35.5167,35.5659,118275.0
2024-01-10 15:30:00,36.14,36.19,36.09,36.16,238296.0,35.5659,35.6151,35.5167,35.5856,238296.0
2024-01-10 15:35:00,36.16,36.17,36.12,36.14,198022.0,35.5856,35.5954,35.5462,35.5659,198022.0
2024-01-10 15:40:00,36.14,36.15,36.05,36.07,268719.0,35.5659,35.5757,35.4773,35.497,268719.0
2024-01-10 15:45:00,36.06,36.1,36.03,36.06,343325.0,35.4872,35.5265,35.4576,35.4872,343325.0
2024-01-10 15:50:00,36.06,36.14,36.03,36.13,371714.0,35.4872,35.5659,35.4576,35.5561,371714.0
2024-01-10 15:55:00,36.13,36.34,36.13,36.31,1683464.0,35.5561,35.7627,35.5561,35.7332,1683464.0
2024-01-11 09:30:00,36.11,36.21,35.9,35.94,416575.0,35.5364,35.6348,35.3297,35.3691,416575.0
2024-01-11 09:35:00,35.95,36.15,35.85,36.03,228978.0,35.3789,35.5757,35.2805,35.4576,228978.0
2024-01-11 09:40:00,36.03,36.25,36.02,36.2,205486.0,35.4576,35.6741,35.4478,35.6249,205486.0
2024-01-11 09:45:00,36.2,36.21,36.0,36.14,226108.0,35.6249,35.6348,35.4281,35.5659,226108.0
2024-01-11 09:50:00,36.14,36.16,36.04,36.09,141166.0,35.5659,35.5856,35.4675,35.5167,141166.0
2024-01-11 09:55:00,36.09,36.17,36.07,36.16,180628.0,35.5167,35.5954,35.497,35.5856,180628.0
2024-01-11 10:00:00,36.16,36.16,35.79,35.8,220417.0,35.5856,35.5856,35.2215,35.2313,220417.0
2024-01-11 10:05:00,35.8,35.82,35.67,35.75,272597.0,35.2313,35.251,35.1034,35.1821,272597.0
2024-01-11 10:10:00,35.75,35.76,35.65,35.69,159379.0,35.1821,35.1919,35.0837,35.123,159379.0
2024-01-11 10:15:00,35.69,35.74,35.63,35.72,268605.0,35.123,35.1723,35.064,35.1526,268605.0
2024-01-11 10:20:00,35.73,35.83,35.72,35.8,181613.0,35.1624,35.2608,35.1526,35.2313,181613.0
2024-01-11 10:25:00,35.8,35.8,35.68,35.74,228630.0,35.2313,35.2313,35.1132,35.1723,228630.0
2024-01-11 10:30:00,35.75,35.83,35.74,35.76,183154.0,35.1821,35.2608,35.1723,35.1919,183154.0
2024-01-11 10:35:00,35.77,35.81,35.72,35.76,123517.0,35.2018,35.2411,35.1526,35.1919,123517.0
2024-01-11 10:40:00,35.75,35.82,35.73,35.8,202443.0,35.1821,35.251,35.1624,35.2313,202443.0
2024-01-11 10:45:00,35.79,35.86,35.75,35.83,132689.0,35.2215,35.2903,35.1821,35.2608,132689.0
2024-01-11 10:50:00,35.84,35.89,35.81,35.84,226899.0,35.2707,35.3199,35.2411,35.2707,226899.0
2024-01-11 10:55:00,35.84,35.92,35.84,35.87,135944.0,35.2707,35.3494,35.2707,35.3002,135944.0
2024-01-11 11:00:00,35.86,35.9,35.84,35.86,104935.0,35.2903,35.3297,35.2707,35.2903,104935.0
2024-01-11 11:05:00,35.86,35.91,35.84,35.86,109661.0,35.2903,35.3396,35.2707,35.2903,109661.0
2024-01-11 11:10:00,35.86,35.91,35.84,35.84,111565.0,35.2903,35.3396,35.2707,35.2707,111565.0
2024-01-11 11:15:00,35.84,35.87,35.81,35.86,129138.0,35.2707,35.3002,35.2411,35.2903,129138.0
2024-01-11 11:20:00,35.86,35.87,35.82,35.84,143536.0,35.2903,35.3002,35.251,35.2707,143536.0
2024-01-11 11:25:00,35.84,35.88,35.81,35.83,105551.0,35.2707,35.31,35.2411,35.2608,105551.0
2024-01-11 11:30:00,35.83,35.84,35.71,35.72,149864.0,35.2608,35.2707,35.1427,35.1526,149864.0
2024-01-11 11:35:00,35.71,35.73,35.64,35.65,179733.0,35.1427,35.1624,35.0738,35.0837,179733.0
2024-01-11 11:40:00,35.66,35.68,35.61,35.64,185046.0,35.0935,35.1132,35.0443,35.0738,185046.0
2024-01-11 11:45:00,35.64,35.77,35.63,35.76,170044.0,35.0738,35.2018,35.064,35.1919,170044.0
2024-01-11 11:50:00,35.76,35.8,35.73,35.79,114557.0,35.1919,35.2313,35.1624,35.2215,114557.0
2024-01-11 11:55:00,35.78,35.81,35.73,35.8,75204.0,35.2116,35.2411,35.1624,35.2313,75204.0
2024-01-11 12:00:00,35.8,35.88,35.78,35.86,154653.0,35.2313,35.31,35.2116,35.2903,154653.0
2024-01-11 12:05:00,35.87,35.88,35.77,35.78,305505.0,35.3002,35.31,35.2018,35.2116,305505.0
2024-01-11 12:10:00,35.79,35.83,35.76,35.81,131203.0,35.2215,35.2608,35.1919,35.2411,131203.0
2024-01-11 12:15:00,35.82,35.83,35.73,35.76,91651.0,35.251,35.2608,35.1624,35.1919,91651.0
2024-01-11 12:20:00,35.76,35.79,35.73,35.79,54702.0,35.1919,35.2215,35.1624,35.2215,54702.0
2024-01-11 12:25:00,35.79,35.8,35.68,35.69,95091.0,35.2215,35.2313,35.1132,35.123,95091.0
2024-01-11 12:30:00,35.69,35.73,35.68,35.68,127439.0,35.123,35.1624,35.1132,35.1132,127439.0
2024-01-11 12:35:00,35.67,35.76,35.67,35.75,138576.0,35.1034,35.1919,35.1034,35.1821,138576.0
2024-01-11 12:40:00,35.74,35.81,35.74,35.79,80356.0,35.1723,35.2411,35.1723,35.2215,80356.0
2024-01-11 12:45:00,35.79,35.83,35.75,35.77,111874.0,35.2215,35.2608,35.1821,35.2018,111874.0
2024-01-11 12:50:00,35.77,35.8,35.72,35.73,118068.0,35.2018,35.2313,35.1526,35.1624,118068.0
2024-01-11 12:55:00,35.72,35.73,35.68,35.7,104754.0,35.1526,35.1624,35.1132,35.1329,104754.0
2024-01-11 13:00:00,35.7,35.72,35.66,35.71,169593.0,35.1329,35.1526,35.0935,35.1427,169593.0
2024-01-11 13:05:00,35.71,35.76,35.69,35.76,152303.0,35.1427,35.1919,35.123,35.1919,152303.0
2024-01-11 13:10:00,35.76,35.78,35.71,35.73,97728.0,35.1919,35.2116,35.1427,35.1624,97728.0
2024-01-11 13:15:00,35.74,35.83,35.73,35.79,91124.0,35.1723,35.2608,35.1624,35.2215,91124.0
2024-01-11 13:20:00,35.78,35.83,35.76,35.82,58836.0,35.2116,35.2608,35.1919,35.251,58836.0
2024-01-11 13:25:00,35.83,35.83,35.78,35.8,60346.0,35.2608,35.2608,35.2116,35.2313,60346.0
2024-01-11 13:30:00,35.8,35.82,35.78,35.79,73961.0,35.2313,35.251,35.2116,35.2215,73961.0
2024-01-11 13:35:00,35.79,35.82,35.77,35.78,79792.0,35.2215,35.251,35.2018,35.2116,79792.0
2024-01-11 13:40:00,35.79,35.82,35.78,35.81,92375.0,35.2215,35.251,35.2116,35.2411,92375.0
2024-01-11 13:45:00,35.82,35.82,35.75,35.76,93803.0,35.251,35.251,35.1821,35.1919,93803.0
2024-01-11 13:50:00,35.76,35.8,35.75,35.79,90833.0,35.1919,35.2313,35.1821,35.2215,90833.0
2024-01-11 13:55:00,35.79,35.82,35.78,35.8,65764.0,35.2215,35.251,35.2116,35.2313,65764.0
2024-01-11 14:00:00,35.8,35.85,35.78,35.84,117580.0,35.2313,35.2805,35.2116,35.2707,117580.0
2024-01-11 14:05:00,35.84,35.84,35.75,35.75,114605.0,35.2707,35.2707,35.1821,35.1821,114605.0
2024-01-11 14:10:00,35.75,35.8,35.74,35.77,110212.0,35.1821,35.2313,35.1723,35.2018,110212.0
2024-01-11 14:15:00,35.77,35.8,35.76,35.77,102185.0,35.2018,35.2313,35.1919,35.2018,102185.0
2024-01-11 14:20:00,35.77,35.77,35.72,35.76,91570.0,35.2018,35.2018,35.1526,35.1919,91570.0
2024-01-11 14:25:00,35.75,35.8,35.75,35.8,97258.0,35.1821,35.2313,35.1821,35.2313,97258.0
2024-01-11 14:30:00,35.8,35.83,35.75,35.77,97388.0,35.2313,35.2608,35.1821,35.2018,97388.0
2024-01-11 14:35:00,35.78,35.8,35.77,35.79,74666.0,35.2116,35.2313,35.2018,35.2215,74666.0
2024-01-11 14:40:00,35.79,35.84,35.79,35.82,86337.0,35.2215,35.2707,35.2215,35.251,86337.0
2024-01-11 14:45:00,35.82,35.83,35.77,35.8,109162.0,35.251,35.2608,35.2018,35.2313,109162.0
2024-01-11 14:50:00,35.81,35.81,35.75,35.79,180780.0,35.2411,35.2411,35.1821,35.2215,180780.0
2024-01-11 14:55:00,35.79,35.81,35.76,35.81,113225.0,35.2215,35.2411,35.1919,35.2411,113225.0
2024-01-11 15:00:00,35.81,35.83,35.73,35.73,170584.0,35.2411,35.2608,35.1624,35.1624,170584.0
2024-01-11 15:05:00,35.74,35.74,35.7,35.74,77365.0,35.1723,35.1723,35.1329,35.1723,77365.0
2024-01-11 15:10:00,35.74,35.78,35.69,35.77,96763.0,35.1723,35.2116,35.123,35.2018,96763.0
2024-01-11 15:15:00,35.77,35.78,35.73,35.77,116237.0,35.2018,35.2116,35.1624,35.2018,116237.0
2024-01-11 15:20:00,35.78,35.84,35.78,35.81,112752.0,35.2116,35.2707,35.2116,35.2411,112752.0
2024-01-11 15:25:00,35.81,35.82,35.76,35.77,97194.0,35.2411,35.251,35.1919,35.2018,97194.0
2024-01-11 15:30:00,35.77,35.83,35.76,35.82,134806.0,35.2018,35.2608,35.1919,35.251,134806.0
2024-01-11 15:35:00,35.82,35.84,35.78,35.8,177561.0,35.251,35.2707,35.2116,35.2313,177561.0
2024-01-11 15:40:00,35.8,35.86,35.79,35.84,262707.0,35.2313,35.2903,35.2215,35.2707,262707.0
2024-01-11 15:45:00,35.84,35.85,35.82,35.83,305549.0,35.2707,35.2805,35.251,35.2608,305549.0
2024-01-11 15:50:00,35.83,35.85,35.76,35.82,274226.0,35.2608,35.2805,35.1919,35.251,274226.0
2024-01-11 15:55:00,35.81,35.89,35.81,35.86,562804.0,35.2411,35.3199,35.2411,35.2903,562804.0
2024-01-12 09:30:00,35.67,35.98,35.67,35.82,343938.0,35.1034,35.4084,35.1034,35.251,343938.0
2024-01-12 09:35:00,35.83,36.05,35.82,35.9,268416.0,35.2608,35.4773,35.251,35.3297,268416.0
2024-01-12 09:40:00,35.91,36.03,35.88,35.92,146247.0,35.3396,35.4576,35.31,35.3494,146247.0
2024-01-12 09:45:00,35.93,36.12,35.93,36.02,196930.0,35.3592,35.5462,35.3592,35.4478,196930.0
2024-01-12 09:50:00,36.03,36.12,35.96,36.05,125242.0,35.4576,35.5462,35.3888,35.4773,125242.0
2024-01-12 09:55:00,36.04,36.05,35.85,35.87,128057.0,35.4675,35.4773,35.2805,35.3002,128057.0
2024-01-12 10:00:00,35.87,35.87,35.56,35.59,190620.0,35.3002,35.3002,34.9951,35.0246,190620.0
2024-01-12 10:05:00,35.59,35.67,35.54,35.67,193785.0,35.0246,35.1034,34.9754,35.1034,193785.0
2024-01-12 10:10:00,35.68,35.72,35.61,35.64,108676.0,35.1132,35.1526,35.0443,35.0738,108676.0
2024-01-12 10:15:00,35.64,35.65,35.48,35.48,176840.0,35.0738,35.0837,34.9164,34.9164,176840.0
2024-01-12 10:20:00,35.48,35.6,35.48,35.59,122140.0,34.9164,35.0345,34.9164,35.0246,122140.0
2024-01-12 10:25:00,35.59,35.61,35.5,35.54,148911.0,35.0246,35.0443,34.9361,34.9754,148911.0
2024-01-12 10:30:00,35.53,35.57,35.53,35.55,150911.0,34.9656,35.005,34.9656,34.9853,150911.0
2024-01-12 10:35:00,35.55,35.56,35.5,35.51,98372.0,34.9853,34.9951,34.9361,34.9459,98372.0
2024-01-12 10:40:00,35.51,35.57,35.45,35.49,128605.0,34.9459,35.005,34.8869,34.9262,128605.0
2024-01-12 10:45:00,35.49,35.5,35.36,35.41,184681.0,34.9262,34.9361,34.7983,34.8475,184681.0
2024-01-12 10:50:00,35.41,35.45,35.35,35.39,117284.0,34.8475,34.8869,34.7884,34.8278,117284.0
2024-01-12 10:55:00,35.39,35.44,35.36,35.41,171721.0,34.8278,34.877,34.7983,34.8475,171721.0
2024-01-12 11:00:00,35.4,35.4,35.33,35.38,108346.0,34.8377,34.8377,34.7688,34.818,108346.0
2024-01-12 11:05:00,35.38,35.42,35.35,35.41,142014.0,34.818,34.8573,34.7884,34.8475,142014.0
2024-01-12 11:10:00,35.41,35.42,35.33,35.35,83490.0,34.8475,34.8573,34.7688,34.7884,83490.0
2024-01-12 11:15:00,35.34,35.41,35.32,35.34,98727.0,34.7786,34.8475,34.7589,34.7786,98727.0
2024-01-12 11:20:00,35.34,35.37,35.27,35.32,290784.0,34.7786,34.8081,34.7097,34.7589,290784.0
2024-01-12 11:25:00,35.31,35.38,35.3,35.34,174201.0,34.7491,34.818,34.7392,34.7786,174201.0
2024-01-12 11:30:00,35.34,35.42,35.33,35.34,94644.0,34.7786,34.8573,34.7688,34.7786,94644.0
2024-01-12 11:35:00,35.35,35.36,35.28,35.33,215043.0,34.7884,34.7983,34.7196,34.7688,215043.0
2024-01-12 11:40:00,35.33,35.35,35.27,35.34,105738.0,34.7688,34.7884,34.7097,34.7786,105738.0
2024-01-12 11:45:00,35.34,35.38,35.31,35.34,151329.0,34.7786,34.818,34.7491,34.7786,151329.0
2024-01-12 11:50:00,35.35,35.38,35.31,35.31,86551.0,34.7884,34.818,34.7491,34.7491,86551.0
2024-01-12 11:55:00,35.31,35.32,35.23,35.3,133983.0,34.7491,34.7589,34.6704,34.7392,133983.0
2024-01-12 12:00:00,35.3,35.35,35.29,35.32,84219.0,34.7392,34.7884,34.7294,34.7589,84219.0
2024-01-12 12:05:00,35.32,35.33,35.25,35.28,92842.0,34.7589,34.7688,34.69,34.7196,92842.0
2024-01-12 12:10:00,35.28,35.28,35.23,35.26,68952.0,34.7196,34.7196,34.6704,34.6999,68952.0
2024-01-12 12:15:00,35.26,35.3,35.24,35.3,88554.0,34.6999,34.7392,34.6802,34.7392,88554.0
2024-01-12 12:20:00,35.3,35.33,35.24,35.29,167664.0,34.7392,34.7688,34.6802,34.7294,167664.0
2024-01-12 12:25:00,35.28,35.3,35.25,35.29,72660.0,34.7196,34.7392,34.69,34.7294,72660.0
2024-01-12 12:30:00,35.29,35.31,35.27,35.29,53898.0,34.7294,34.7491,34.7097,34.7294,53898.0
2024-01-12 12:35:00,35.29,35.38,35.28,35.37,199092.0,34.7294,34.818,34.7196,34.8081,199092.0
2024-01-12 12:40:00,35.37,35.38,35.3,35.32,91115.0,34.8081,34.818,34.7392,34.7589,91115.0
2024-01-12 12:45:00,35.31,35.31,35.25,35.27,171684.0,34.7491,34.7491,34.69,34.7097,171684.0
2024-01-12 12:50:00,35.26,35.41,35.25,35.41,156270.0,34.6999,34.8475,34.69,34.8475,156270.0
2024-01-12 12:55:00,35.41,35.42,35.33,35.37,191553.0,34.8475,34.8573,34.7688,34.8081,191553.0
2024-01-12 13:00:00,35.37,35.41,35.33,35.39,161336.0,34.8081,34.8475,34.7688,34.8278,161336.0
2024-01-12 13:05:00,35.4,35.48,35.39,35.48,145506.0,34.8377,34.9164,34.8278,34.9164,145506.0
2024-01-12 13:10:00,35.47,35.49,35.44,35.48,171191.0,34.9065,34.9262,34.877,34.9164,171191.0
2024-01-12 13:15:00,35.48,35.49,35.44,35.48,165896.0,34.9164,34.9262,34.877,34.9164,165896.0
2024-01-12 13:20:00,35.47,35.48,35.42,35.48,108754.0,34.9065,34.9164,34.8573,34.9164,108754.0
2024-01-12 13:25:00,35.48,35.5,35.43,35.43,164618.0,34.9164,34.9361,34.8672,34.8672,164618.0
2024-01-12 13:30:00,35.43,35.45,35.39,35.41,75230.0,34.8672,34.8869,34.8278,34.8475,75230.0
2024-01-12 13:35:00,35.41,35.44,35.38,35.44,100280.0,34.8475,34.877,34.818,34.877,100280.0
2024-01-12 13:40:00,35.44,35.49,35.43,35.47,104562.0,34.877,34.9262,34.8672,34.9065,104562.0
2024-01-12 13:45:00,35.47,35.5,35.47,35.48,100732.0,34.9065,34.9361,34.9065,34.9164,100732.0
2024-01-12 13:50:00,35.48,35.49,35.45,35.47,60101.0,34.9164,34.9262,34.8869,34.9065,60101.0
2024-01-12 13:55:00,35.46,35.5,35.44,35.49,52638.0,34.8967,34.9361,34.877,34.9262,52638.0
2024-01-12 14:00:00,35.49,35.51,35.48,35.5,62776.0,34.9262,34.9459,34.9164,34.9361,62776.0
2024-01-12 14:05:00,35.5,35.51,35.47,35.48,66426.0,34.9361,34.9459,34.9065,34.9164,66426.0
2024-01-12 14:10:00,35.48,35.49,35.44,35.46,52722.0,34.9164,34.9262,34.877,34.8967,52722.0
2024-01-12 14:15:00,35.45,35.48,35.44,35.45,47932.0,34.8869,34.9164,34.877,34.8869,47932.0
2024-01-12 14:20:00,35.45,35.46,35.35,35.4,77845.0,34.8869,34.8967,34.7884,34.8377,77845.0
2024-01-12 14:25:00,35.4,35.42,35.38,35.4,60461.0,34.8377,34.8573,34.818,34.8377,60461.0
2024-01-12 14:30:00,35.39,35.4,35.34,35.36,89085.0,34.8278,34.8377,34.7786,34.7983,89085.0
2024-01-12 14:35:00,35.35,35.37,35.31,35.32,101478.0,34.7884,34.8081,34.7491,34.7589,101478.0
2024-01-12 14:40:00,35.32,35.34,35.28,35.34,107068.0,34.7589,34.7786,34.7196,34.7786,107068.0
2024-01-12 14:45:00,35.34,35.37,35.31,35.36,180042.0,34.7786,34.8081,34.7491,34.7983,180042.0
2024-01-12 14:50:00,35.35,35.38,35.32,35.33,105290.0,34.7884,34.818,34.7589,34.7688,105290.0
2024-01-12 14:55:00,35.33,35.36,35.31,35.34,98043.0,34.7688,34.7983,34.7491,34.7786,98043.0
2024-01-12 15:00:00,35.34,35.36,35.28,35.3,87270.0,34.7786,34.7983,34.7196,34.7392,87270.0
2024-01-12 15:05:00,35.3,35.35,35.26,35.27,102445.0,34.7392,34.7884,34.6999,34.7097,102445.0
2024-01-12 15:10:00,35.27,35.34,35.25,35.32,239963.0,34.7097,34.7786,34.69,34.7589,239963.0
2024-01-12 15:15:00,35.32,35.33,35.27,35.29,161150.0,34.7589,34.7688,34.7097,34.7294,161150.0
2024-01-12 15:20:00,35.3,35.3,35.27,35.29,159415.0,34.7392,34.7392,34.7097,34.7294,159415.0
2024-01-12 15:25:00,35.3,35.34,35.27,35.32,154729.0,34.7392,34.7786,34.7097,34.7589,154729.0
2024-01-12 15:30:00,35.32,35.35,35.3,35.35,185660.0,34.7589,34.7884,34.7392,34.7884,185660.0
2024-01-12 15:35:00,35.35,35.35,35.3,35.32,157346.0,34.7884,34.7884,34.7392,34.7589,157346.0
2024-01-12 15:40:00,35.32,35.35,35.27,35.3,497915.0,34.7589,34.7884,34.7097,34.7392,497915.0
2024-01-12 15:45:00,35.29,35.3,35.2,35.23,363597.0,34.7294,34.7392,34.6408,34.6704,363597.0
2024-01-12 15:50:00,35.24,35.28,35.23,35.27,425002.0,34.6802,34.7196,34.6704,34.7097,425002.0
2024-01-12 15:55:00,35.27,35.3,35.23,35.27,1193891.0,34.7097,34.7392,34.6704,34.7097,1193891.0
2024-01-16 09:30:00,34.73,34.91,34.69,34.79,419305.0,34.1783,34.3554,34.1389,34.2373,419305.0
2024-01-16 09:35:00,34.78,34.85,34.62,34.72,283790.0,34.2275,34.2964,34.07,34.1685,283790.0
2024-01-16 09:40:00,34.73,35.05,34.73,35.05,245826.0,34.1783,34.4932,34.1783,34.4932,245826.0
2024-01-16 09:45:00,35.05,35.13,34.98,35.11,190324.0,34.4932,34.5719,34.4243,34.5523,190324.0
2024-01-16 09:50:00,35.1,35.14,35.01,35.06,209039.0,34.5424,34.5818,34.4538,34.5031,209039.0
2024-01-16 09:55:00,35.05,35.14,35.01,35.14,150145.0,34.4932,34.5818,34.4538,34.5818,150145.0
2024-01-16 10:00:00,35.14,35.23,35.08,35.09,238355.0,34.5818,34.6704,34.5227,34.5326,238355.0
2024-01-16 10:05:00,35.1,35.18,35.08,35.17,133953.0,34.5424,34.6211,34.5227,34.6113,133953.0
2024-01-16 10:10:00,35.17,35.23,35.15,35.21,146727.0,34.6113,34.6704,34.5916,34.6507,146727.0
2024-01-16 10:15:00,35.22,35.4,35.21,35.36,237230.0,34.6605,34.8377,34.6507,34.7983,237230.0
2024-01-16 10:20:00,35.35,35.36,35.29,35.34,163371.0,34.7884,34.7983,34.7294,34.7786,163371.0
2024-01-16 10:25:00,35.35,35.37,35.27,35.3,93414.0,34.7884,34.8081,34.7097,34.7392,93414.0
2024-01-16 10:30:00,35.31,35.39,35.28,35.38,126028.0,34.7491,34.8278,34.7196,34.818,126028.0
2024-01-16 10:35:00,35.39,35.43,35.37,35.41,264722.0,34.8278,34.8672,34.8081,34.8475,264722.0
2024-01-16 10:40:00,35.41,35.52,35.4,35.51,179921.0,34.8475,34.9557,34.8377,34.9459,179921.0
2024-01-16 10:45:00,35.51,35.53,35.46,35.52,135856.0,34.9459,34.9656,34.8967,34.9557,135856.0
2024-01-16 10:50:00,35.52,35.53,35.43,35.47,138983.0,34.9557,34.9656,34.8672,34.9065,138983.0
2024-01-16 10:55:00,35.47,35.5,35.43,35.45,96731.0,34.9065,34.9361,34.8672,34.8869,96731.0
2024-01-16 11:00:00,35.45,35.46,35.27,35.3,478021.0,34.8869,34.8967,34.7097,34.7392,478021.0
2024-01-16 11:05:00,35.3,35.4,35.21,35.23,161533.0,34.7392,34.8377,34.6507,34.6704,161533.0
2024-01-16 11:10:00,35.23,35.31,35.19,35.3,111672.0,34.6704,34.7491,34.631,34.7392,111672.0
2024-01-16 11:15:00,35.3,35.33,35.26,35.27,105145.0,34.7392,34.7688,34.6999,34.7097,105145.0
2024-01-16 11:20:00,35.27,35.4,35.27,35.39,113382.0,34.7097,34.8377,34.7097,34.8278,113382.0
2024-01-16 11:25:00,35.38,35.39,35.32,35.33,95004.0,34.818,34.8278,34.7589,34.7688,95004.0
2024-01-16 11:30:00,35.33,35.47,35.33,35.47,151653.0,34.7688,34.9065,34.7688,34.9065,151653.0
2024-01-16 11:35:00,35.47,35.48,35.4,35.41,137099.0,34.9065,34.9164,34.8377,34.8475,137099.0
2024-01-16 11:40:00,35.41,35.42,35.37,35.4,90832.0,34.8475,34.8573,34.8081,34.8377,90832.0
2024-01-16 11:45:00,35.39,35.39,35.3,35.31,240314.0,34.8278,34.8278,34.7392,34.7491,240314.0
2024-01-16 11:50:00,35.32,35.42,35.31,35.41,145832.0,34.7589,34.8573,34.7491,34.8475,145832.0
2024-01-16 11:55:00,35.41,35.45,35.37,35.38,153257.0,34.8475,34.8869,34.8081,34.818,153257.0
2024-01-16 12:00:00,35.38,35.43,35.36,35.39,111527.0,34.818,34.8672,34.7983,34.8278,111527.0
2024-01-16 12:05:00,35.38,35.39,35.24,35.27,157733.0,34.818,34.8278,34.6802,34.7097,157733.0
2024-01-16 12:10:00,35.27,35.33,35.26,35.3,80368.0,34.7097,34.7688,34.6999,34.7392,80368.0
2024-01-16 12:15:00,35.29,35.34,35.28,35.32,94521.0,34.7294,34.7786,34.7196,34.7589,94521.0
2024-01-16 12:20:00,35.32,35.39,35.32,35.34,192298.0,34.7589,34.8278,34.7589,34.7786,192298.0
2024-01-16 12:25:00,35.34,35.36,35.3,35.35,99052.0,34.7786,34.7983,34.7392,34.7884,99052.0
2024-01-16 12:30:00,35.34,35.4,35.34,35.37,170233.0,34.7786,34.8377,34.7786,34.8081,170233.0
2024-01-16 12:35:00,35.37,35.42,35.36,35.38,67125.0,34.8081,34.8573,34.7983,34.818,67125.0
2024-01-16 12:40:00,35.37,35.43,35.37,35.39,80528.0,34.8081,34.8672,34.8081,34.8278,80528.0
2024-01-16 12:45:00,35.39,35.4,35.37,35.38,62000.0,34.8278,34.8377,34.8081,34.818,62000.0
2024-01-16 12:50:00,35.37,35.42,35.36,35.4,94934.0,34.8081,34.8573,34.7983,34.8377,94934.0
2024-01-16 12:55:00,35.39,35.43,35.39,35.41,50077.0,34.8278,34.8672,34.8278,34.8475,50077.0
2024-01-16 13:00:00,35.4,35.42,35.39,35.42,58856.0,34.8377,34.8573,34.8278,34.8573,58856.0
2024-01-16 13:05:00,35.41,35.43,35.39,35.42,52860.0,34.8475,34.8672,34.8278,34.8573,52860.0
2024-01-16 13:10:00,35.43,35.45,35.42,35.43,90867.0,34.8672,34.8869,34.8573,34.8672,90867.0
2024-01-16 13:15:00,35.44,35.55,35.43,35.51,149488.0,34.877,34.9853,34.8672,34.9459,149488.0
2024-01-16 13:20:00,35.5,35.51,35.47,35.5,62339.0,34.9361,34.9459,34.9065,34.9361,62339.0
2024-01-16 13:25:00,35.49,35.55,35.48,35.55,85297.0,34.9262,34.9853,34.9164,34.9853,85297.0
2024-01-16 13:30:00,35.55,35.58,35.51,35.52,165951.0,34.9853,35.0148,34.9459,34.9557,165951.0
2024-01-16 13:35:00,35.52,35.53,35.42,35.44,175830.0,34.9557,34.9656,34.8573,34.877,175830.0
2024-01-16 13:40:00,35.44,35.44,35.38,35.41,86572.0,34.877,34.877,34.818,34.8475,86572.0
2024-01-16 13:45:00,35.4,35.42,35.37,35.41,66985.0,34.8377,34.8573,34.8081,34.8475,66985.0
2024-01-16 13:50:00,35.41,35.42,35.36,35.37,70532.0,34.8475,34.8573,34.7983,34.8081,70532.0
2024-01-16 13:55:00,35.36,35.43,35.36,35.37,133394.0,34.7983,34.8672,34.7983,34.8081,133394.0
2024-01-16 14:00:00,35.36,35.41,35.35,35.36,154853.0,34.7983,34.8475,34.7884,34.7983,154853.0
2024-01-16 14:05:00,35.36,35.42,35.36,35.4,124135.0,34.7983,34.8573,34.7983,34.8377,124135.0
2024-01-16 14:10:00,35.4,35.41,35.31,35.33,152312.0,34.8377,34.8475,34.7491,34.7688,152312.0
2024-01-16 14:15:00,35.33,35.34,35.3,35.3,93471.0,34.7688,34.7786,34.7392,34.7392,93471.0
2024-01-16 14:20:00,35.3,35.34,35.27,35.33,71037.0,34.7392,34.7786,34.7097,34.7688,71037.0
2024-01-16 14:25:00,35.32,35.34,35.26,35.27,119697.0,34.7589,34.7786,34.6999,34.7097,119697.0
2024-01-16 14:30:00,35.27,35.29,35.23,35.29,86962.0,34.7097,34.7294,34.6704,34.7294,86962.0
2024-01-16 14:35:00,35.29,35.33,35.27,35.33,148993.0,34.7294,34.7688,34.7097,34.7688,148993.0
2024-01-16 14:40:00,35.33,35.34,35.29,35.34,136140.0,34.7688,34.7786,34.7294,34.7786,136140.0
2024-01-16 14:45:00,35.34,35.39,35.32,35.38,113828.0,34.7786,34.8278,34.7589,34.818,113828.0
2024-01-16 14:50:00,35.39,35.39,35.33,35.36,112860.0,34.8278,34.8278,34.7688,34.7983,112860.0
2024-01-16 14:55:00,35.35,35.37,35.33,35.35,69571.0,34.7884,34.8081,34.7688,34.7884,69571.0
2024-01-16 15:00:00,35.34,35.36,35.31,35.31,94130.0,34.7786,34.7983,34.7491,34.7491,94130.0
2024-01-16 15:05:00,35.31,35.32,35.28,35.3,69151.0,34.7491,34.7589,34.7196,34.7392,69151.0
2024-01-16 15:10:00,35.3,35.33,35.25,35.25,124762.0,34.7392,34.7688,34.69,34.69,124762.0
2024-01-16 15:15:00,35.26,35.32,35.25,35.32,198431.0,34.6999,34.7589,34.69,34.7589,198431.0
2024-01-16 15:20:00,35.32,35.33,35.29,35.29,107709.0,34.7589,34.7688,34.7294,34.7294,107709.0
2024-01-16 15:25:00,35.29,35.3,35.27,35.27,88850.0,34.7294,34.7392,34.7097,34.7097,88850.0
2024-01-16 15:30:00,35.27,35.3,35.26,35.27,162286.0,34.7097,34.7392,34.6999,34.7097,162286.0
2024-01-16 15:35:00,35.27,35.32,35.26,35.32,149936.0,34.7097,34.7589,34.6999,34.7589,149936.0
2024-01-16 15:40:00,35.32,35.32,35.24,35.27,178239.0,34.7589,34.7589,34.6802,34.7097,178239.0
2024-01-16 15:45:00,35.27,35.31,35.25,35.28,224250.0,34.7097,34.7491,34.69,34.7196,224250.0
2024-01-16 15:50:00,35.28,35.3,35.23,35.28,406959.0,34.7196,34.7392,34.6704,34.7196,406959.0
2024-01-16 15:55:00,35.28,35.41,35.28,35.4,917166.0,34.7196,34.8475,34.7196,34.8377,917166.0
2024-01-17 09:30:00,34.83,34.96,34.73,34.79,597905.0,34.2767,34.4046,34.1783,34.2373,597905.0
2024-01-17 09:35:00,34.79,34.95,34.77,34.93,251336.0,34.2373,34.3948,34.2177,34.3751,251336.0
2024-01-17 09:40:00,34.94,35.05,34.87,35.05,217403.0,34.385,34.4932,34.3161,34.4932,217403.0
2024-01-17 09:45:00,35.04,35.14,35.0,35.05,225308.0,34.4834,34.5818,34.444,34.4932,225308.0
2024-01-17 09:50:00,35.05,35.11,34.98,35.06,189062.0,34.4932,34.5523,34.4243,34.5031,189062.0
2024-01-17 09:55:00,35.05,35.07,34.96,35.02,170740.0,34.4932,34.5129,34.4046,34.4637,170740.0
2024-01-17 10:00:00,35.02,35.14,34.98,35.1,166958.0,34.4637,34.5818,34.4243,34.5424,166958.0
2024-01-17 10:05:00,35.1,35.2,35.08,35.19,131515.0,34.5424,34.6408,34.5227,34.631,131515.0
2024-01-17 10:10:00,35.19,35.19,35.08,35.12,123889.0,34.631,34.631,34.5227,34.5621,123889.0
2024-01-17 10:15:00,35.12,35.21,35.1,35.12,181457.0,34.5621,34.6507,34.5424,34.5621,181457.0
2024-01-17 10:20:00,35.11,35.16,35.04,35.16,150238.0,34.5523,34.6015,34.4834,34.6015,150238.0
2024-01-17 10:25:00,35.16,35.2,35.12,35.12,163446.0,34.6015,34.6408,34.5621,34.5621,163446.0
2024-01-17 10:30:00,35.12,35.12,35.03,35.08,123635.0,34.5621,34.5621,34.4735,34.5227,123635.0
2024-01-17 10:35:00,35.08,35.08,35.0,35.05,118954.0,34.5227,34.5227,34.444,34.4932,118954.0
2024-01-17 10:40:00,35.05,35.05,34.96,35.01,159897.0,34.4932,34.4932,34.4046,34.4538,159897.0
2024-01-17 10:45:00,35.0,35.07,34.98,35.07,138086.0,34.444,34.5129,34.4243,34.5129,138086.0
2024-01-17 10:50:00,35.06,35.07,35.03,35.03,195152.0,34.5031,34.5129,34.4735,34.4735,195152.0
2024-01-17 10:55:00,35.04,35.04,34.94,34.99,193952.0,34.4834,34.4834,34.385,34.4342,193952.0
2024-01-17 11:00:00,34.99,35.07,34.98,35.07,151879.0,34.4342,34.5129,34.4243,34.5129,151879.0
2024-01-17 11:05:00,35.07,35.12,35.04,35.05,156159.0,34.5129,34.5621,34.4834,34.4932,156159.0
2024-01-17 11:10:00,35.05,35.12,35.04,35.12,141862.0,34.4932,34.5621,34.4834,34.5621,141862.0
2024-01-17 11:15:00,35.12,35.14,35.06,35.09,121510.0,34.5621,34.5818,34.5031,34.5326,121510.0
2024-01-17 11:20:00,35.09,35.11,35.02,35.05,261590.0,34.5326,34.5523,34.4637,34.4932,261590.0
2024-01-17 11:25:00,35.05,35.06,34.92,35.0,132740.0,34.4932,34.5031,34.3653,34.444,132740.0
2024-01-17 11:30:00,35.0,35.02,34.96,35.0,113430.0,34.444,34.4637,34.4046,34.444,113430.0
2024-01-17 11:35:00,35.0,35.07,34.99,35.07,118529.0,34.444,34.5129,34.4342,34.5129,118529.0
2024-01-17 11:40:00,35.07,35.1,35.05,35.08,146886.0,34.5129,34.5424,34.4932,34.5227,146886.0
2024-01-17 11:45:00,35.08,35.13,35.06,35.07,118224.0,34.5227,34.5719,34.5031,34.5129,118224.0
2024-01-17 11:50:00,35.07,35.07,35.0,35.03,90066.0,34.5129,34.5129,34.444,34.4735,90066.0
2024-01-17 11:55:00,35.03,35.04,35.01,35.04,66458.0,34.4735,34.4834,34.4538,34.4834,66458.0
2024-01-17 12:00:00,35.04,35.05,34.95,34.96,134987.0,34.4834,34.4932,34.3948,34.4046,134987.0
2024-01-17 12:05:00,34.97,35.02,34.96,35.02,55561.0,34.4145,34.4637,34.4046,34.4637,55561.0
2024-01-17 12:10:00,35.02,35.07,35.01,35.04,107484.0,34.4637,34.5129,34.4538,34.4834,107484.0
2024-01-17 12:15:00,35.04,35.05,34.99,34.99,58915.0,34.4834,34.4932,34.4342,34.4342,58915.0
2024-01-17 12:20:00,35.0,35.02,34.97,34.98,86532.0,34.444,34.4637,34.4145,34.4243,86532.0
2024-01-17 12:25:00,34.98,35.01,34.97,35.0,84668.0,34.4243,34.4538,34.4145,34.444,84668.0
2024-01-17 12:30:00,35.0,35.0,34.94,34.95,87169.0,34.444,34.444,34.385,34.3948,87169.0
2024-01-17 12:35:00,34.95,34.95,34.9,34.91,66750.0,34.3948,34.3948,34.3456,34.3554,66750.0
2024-01-17 12:40:00,34.9,34.92,34.86,34.9,85161.0,34.3456,34.3653,34.3062,34.3456,85161.0
2024-01-17 12:45:00,34.89,34.94,34.88,34.93,55989.0,34.3358,34.385,34.3259,34.3751,55989.0
2024-01-17 12:50:00,34.94,34.95,34.91,34.95,66587.0,34.385,34.3948,34.3554,34.3948,66587.0
2024-01-17 12:55:00,34.94,34.96,34.9,34.9,104320.0,34.385,34.4046,34.3456,34.3456,104320.0
2024-01-17 13:00:00,34.91,34.92,34.87,34.91,51573.0,34.3554,34.3653,34.3161,34.3554,51573.0
2024-01-17 13:05:00,34.91,34.92,34.86,34.87,38370.0,34.3554,34.3653,34.3062,34.3161,38370.0
2024-01-17 13:10:00,34.87,34.87,34.82,34.82,119588.0,34.3161,34.3161,34.2669,34.2669,119588.0
2024-01-17 13:15:00,34.83,34.83,34.8,34.81,82989.0,34.2767,34.2767,34.2472,34.257,82989.0
2024-01-17 13:20:00,34.82,34.82,34.79,34.81,153808.0,34.2669,34.2669,34.2373,34.257,153808.0
2024-01-17 13:25:00,34.82,34.83,34.79,34.8,185671.0,34.2669,34.2767,34.2373,34.2472,185671.0
2024-01-17 13:30:00,34.8,34.81,34.75,34.77,160882.0,34.2472,34.257,34.198,34.2177,160882.0
2024-01-17 13:35:00,34.76,34.81,34.74,34.81,143846.0,34.2078,34.257,34.1881,34.257,143846.0
2024-01-17 13:40:00,34.81,34.81,34.76,34.79,142673.0,34.257,34.257,34.2078,34.2373,142673.0
2024-01-17 13:45:00,34.79,34.79,34.75,34.76,104375.0,34.2373,34.2373,34.198,34.2078,104375.0
2024-01-17 13:50:00,34.77,34.83,34.76,34.82,100629.0,34.2177,34.2767,34.2078,34.2669,100629.0
2024-01-17 13:55:00,34.82,34.83,34.78,34.82,76304.0,34.2669,34.2767,34.2275,34.2669,76304.0
2024-01-17 14:00:00,34.82,34.85,34.78,34.81,220955.0,34.2669,34.2964,34.2275,34.257,220955.0
2024-01-17 14:05:00,34.81,34.84,34.79,34.84,73896.0,34.257,34.2865,34.2373,34.2865,73896.0
2024-01-17 14:10:00,34.84,34.85,34.81,34.83,68526.0,34.2865,34.2964,34.257,34.2767,68526.0
2024-01-17 14:15:00,34.83,34.83,34.8,34.8,58781.0,34.2767,34.2767,34.2472,34.2472,58781.0
2024-01-17 14:20:00,34.8,34.87,34.79,34.86,104464.0,34.2472,34.3161,34.2373,34.3062,104464.0
2024-01-17 14:25:00,34.86,34.88,34.82,34.83,99363.0,34.3062,34.3259,34.2669,34.2767,99363.0
2024-01-17 14:30:00,34.83,34.85,34.81,34.82,75142.0,34.2767,34.2964,34.257,34.2669,75142.0
2024-01-17 14:35:00,34.82,34.86,34.81,34.86,46164.0,34.2669,34.3062,34.257,34.3062,46164.0
2024-01-17 14:40:00,34.86,34.93,34.85,34.93,122573.0,34.3062,34.3751,34.2964,34.3751,122573.0
2024-01-17 14:45:00,34.93,34.99,34.91,34.94,333053.0,34.3751,34.4342,34.3554,34.385,333053.0
2024-01-17 14:50:00,34.95,34.95,34.88,34.88,91837.0,34.3948,34.3948,34.3259,34.3259,91837.0
2024-01-17 14:55:00,34.88,34.9,34.83,34.86,111526.0,34.3259,34.3456,34.2767,34.3062,111526.0
2024-01-17 15:00:00,34.85,34.86,34.78,34.81,217026.0,34.2964,34.3062,34.2275,34.257,217026.0
2024-01-17 15:05:00,34.81,34.84,34.79,34.83,151107.0,34.257,34.2865,34.2373,34.2767,151107.0
2024-01-17 15:10:00,34.83,34.84,34.8,34.83,74226.0,34.2767,34.2865,34.2472,34.2767,74226.0
2024-01-17 15:15:00,34.83,34.85,34.81,34.85,63342.0,34.2767,34.2964,34.257,34.2964,63342.0
2024-01-17 15:20:00,34.85,34.86,34.82,34.82,163524.0,34.2964,34.3062,34.2669,34.2669,163524.0
2024-01-17 15:25:00,34.83,34.83,34.79,34.8,122769.0,34.2767,34.2767,34.2373,34.2472,122769.0
2024-01-17 15:30:00,34.8,34.86,34.8,34.84,159220.0,34.2472,34.3062,34.2472,34.2865,159220.0
2024-01-17 15:35:00,34.84,34.88,34.83,34.86,180712.0,34.2865,34.3259,34.2767,34.3062,180712.0
2024-01-17 15:40:00,34.85,34.88,34.84,34.87,244367.0,34.2964,34.3259,34.2865,34.3161,244367.0
2024-01-17 15:45:00,34.87,34.91,34.87,34.9,174243.0,34.3161,34.3554,34.3161,34.3456,174243.0
2024-01-17 15:50:00,34.9,34.97,34.89,34.95,311702.0,34.3456,34.4145,34.3358,34.3948,311702.0
2024-01-17 15:55:00,34.95,35.02,34.94,35.02,810195.0,34.3948,34.4637,34.385,34.4637,810195.0
2024-01-18 09:30:00,35.3,35.36,35.03,35.04,309544.0,34.7392,34.7983,34.4735,34.4834,309544.0
2024-01-18 09:35:00,35.04,35.07,34.92,35.05,168154.0,34.4834,34.5129,34.3653,34.4932,168154.0
2024-01-18 09:40:00,35.05,35.15,34.85,34.85,155215.0,34.4932,34.5916,34.2964,34.2964,155215.0
2024-01-18 09:45:00,34.85,34.96,34.79,34.94,192902.0,34.2964,34.4046,34.2373,34.385,192902.0
2024-01-18 09:50:00,34.93,35.04,34.88,35.04,156158.0,34.3751,34.4834,34.3259,34.4834,156158.0
2024-01-18 09:55:00,35.03,35.07,34.98,34.98,136341.0,34.4735,34.5129,34.4243,34.4243,136341.0
2024-01-18 10:00:00,34.99,35.05,34.94,34.97,168677.0,34.4342,34.4932,34.385,34.4145,168677.0
2024-01-18 10:05:00,34.97,35.09,34.96,35.05,127683.0,34.4145,34.5326,34.4046,34.4932,127683.0
2024-01-18 10:10:00,35.05,35.11,34.99,35.09,150740.0,34.4932,34.5523,34.4342,34.5326,150740.0
2024-01-18 10:15:00,35.09,35.12,34.99,35.04,202161.0,34.5326,34.5621,34.4342,34.4834,202161.0
2024-01-18 10:20:00,35.05,35.06,35.0,35.01,141379.0,34.4932,34.5031,34.444,34.4538,141379.0
2024-01-18 10:25:00,35.01,35.01,34.94,34.95,169050.0,34.4538,34.4538,34.385,34.3948,169050.0
2024-01-18 10:30:00,34.96,35.0,34.95,34.95,148268.0,34.4046,34.444,34.3948,34.3948,148268.0
2024-01-18 10:35:00,34.95,34.96,34.86,34.88,127634.0,34.3948,34.4046,34.3062,34.3259,127634.0
2024-01-18 10:40:00,34.88,34.88,34.78,34.79,114804.0,34.3259,34.3259,34.2275,34.2373,114804.0
2024-01-18 10:45:00,34.78,34.79,34.73,34.78,150531.0,34.2275,34.2373,34.1783,34.2275,150531.0
2024-01-18 10:50:00,34.77,34.8,34.69,34.7,129587.0,34.2177,34.2472,34.1389,34.1488,129587.0
2024-01-18 10:55:00,34.69,34.7,34.56,34.59,153283.0,34.1389,34.1488,34.011,34.0405,153283.0
2024-01-18 11:00:00,34.58,34.58,34.48,34.49,160032.0,34.0307,34.0307,33.9323,33.9421,160032.0
2024-01-18 11:05:00,34.48,34.51,34.41,34.51,249532.0,33.9323,33.9618,33.8634,33.9618,249532.0
2024-01-18 11:10:00,34.51,34.6,34.5,34.59,129292.0,33.9618,34.0504,33.9519,34.0405,129292.0
2024-01-18 11:15:00,34.59,34.73,34.54,34.68,224647.0,34.0405,34.1783,33.9913,34.1291,224647.0
2024-01-18 11:20:00,34.69,34.69,34.64,34.66,112619.0,34.1389,34.1389,34.0897,34.1094,112619.0
2024-01-18 11:25:00,34.66,34.68,34.61,34.63,130523.0,34.1094,34.1291,34.0602,34.0799,130523.0
2024-01-18 11:30:00,34.63,34.74,34.62,34.73,160819.0,34.0799,34.1881,34.07,34.1783,160819.0
2024-01-18 11:35:00,34.73,34.75,34.67,34.68,130907.0,34.1783,34.198,34.1192,34.1291,130907.0
2024-01-18 11:40:00,34.68,34.74,34.66,34.72,116788.0,34.1291,34.1881,34.1094,34.1685,116788.0
2024-01-18 11:45:00,34.72,34.73,34.66,34.7,143246.0,34.1685,34.1783,34.1094,34.1488,143246.0
2024-01-18 11:50:00,34.7,34.77,34.69,34.76,96638.0,34.1488,34.2177,34.1389,34.2078,96638.0
2024-01-18 11:55:00,34.77,34.8,34.76,34.77,138254.0,34.2177,34.2472,34.2078,34.2177,138254.0
2024-01-18 12:00:00,34.77,34.78,34.64,34.65,220524.0,34.2177,34.2275,34.0897,34.0996,220524.0
2024-01-18 12:05:00,34.65,34.67,34.55,34.56,98383.0,34.0996,34.1192,34.0012,34.011,98383.0
2024-01-18 12:10:00,34.56,34.56,34.46,34.53,182209.0,34.011,34.011,33.9126,33.9815,182209.0
2024-01-18 12:15:00,34.53,34.54,34.43,34.44,123968.0,33.9815,33.9913,33.8831,33.8929,123968.0
2024-01-18 12:20:00,34.44,34.45,34.4,34.41,160731.0,33.8929,33.9027,33.8535,33.8634,160731.0
2024-01-18 12:25:00,34.41,34.44,34.34,34.34,278570.0,33.8634,33.8929,33.7945,33.7945,278570.0
2024-01-18 12:30:00,34.34,34.4,34.32,34.39,263137.0,33.7945,33.8535,33.7748,33.8437,263137.0
2024-01-18 12:35:00,34.4,34.47,34.37,34.46,139930.0,33.8535,33.9224,33.824,33.9126,139930.0
2024-01-18 12:40:00,34.47,34.48,34.4,34.41,102951.0,33.9224,33.9323,33.8535,33.8634,102951.0
2024-01-18 12:45:00,34.41,34.46,34.4,34.46,68263.0,33.8634,33.9126,33.8535,33.9126,68263.0
2024-01-18 12:50:00,34.45,34.47,34.42,34.44,77899.0,33.9027,33.9224,33.8732,33.8929,77899.0
2024-01-18 12:55:00,34.45,34.46,34.39,34.41,68990.0,33.9027,33.9126,33.8437,33.8634,68990.0
2024-01-18 13:00:00,34.4,34.44,34.39,34.44,98343.0,33.8535,33.8929,33.8437,33.8929,98343.0
2024-01-18 13:05:00,34.44,34.44,34.37,34.41,103936.0,33.8929,33.8929,33.824,33.8634,103936.0
2024-01-18 13:10:00,34.41,34.42,34.38,34.41,145787.0,33.8634,33.8732,33.8339,33.8634,145787.0
2024-01-18 13:15:00,34.4,34.43,34.38,34.43,99191.0,33.8535,33.8831,33.8339,33.8831,99191.0
2024-01-18 13:20:00,34.43,34.43,34.35,34.38,107379.0,33.8831,33.8831,33.8043,33.8339,107379.0
2024-01-18 13:25:00,34.39,34.41,34.36,34.4,61225.0,33.8437,33.8634,33.8142,33.8535,61225.0
2024-01-18 13:30:00,34.39,34.48,34.39,34.47,56760.0,33.8437,33.9323,33.8437,33.9224,56760.0
2024-01-18 13:35:00,34.47,34.5,34.45,34.5,90765.0,33.9224,33.9519,33.9027,33.9519,90765.0
2024-01-18 13:40:00,34.5,34.51,34.47,34.5,69777.0,33.9519,33.9618,33.9224,33.9519,69777.0
2024-01-18 13:45:00,34.5,34.5,34.47,34.48,56203.0,33.9519,33.9519,33.9224,33.9323,56203.0
2024-01-18 13:50:00,34.48,34.55,34.48,34.5,146527.0,33.9323,34.0012,33.9323,33.9519,146527.0
2024-01-18 13:55:00,34.5,34.5,34.44,34.45,91610.0,33.9519,33.9519,33.8929,33.9027,91610.0
2024-01-18 14:00:00,34.45,34.48,34.42,34.48,113366.0,33.9027,33.9323,33.8732,33.9323,113366.0
2024-01-18 14:05:00,34.48,34.48,34.45,34.45,82761.0,33.9323,33.9323,33.9027,33.9027,82761.0
2024-01-18 14:10:00,34.46,34.5,34.44,34.5,64025.0,33.9126,33.9519,33.8929,33.9519,64025.0
2024-01-18 14:15:00,34.5,34.53,34.49,34.52,80215.0,33.9519,33.9815,33.9421,33.9716,80215.0
2024-01-18 14:20:00,34.52,34.59,34.49,34.59,92387.0,33.9716,34.0405,33.9421,34.0405,92387.0
2024-01-18 14:25:00,34.58,34.61,34.56,34.58,166534.0,34.0307,34.0602,34.011,34.0307,166534.0
2024-01-18 14:30:00,34.58,34.63,34.56,34.58,155778.0,34.0307,34.0799,34.011,34.0307,155778.0
2024-01-18 14:35:00,34.59,34.65,34.55,34.55,170371.0,34.0405,34.0996,34.0012,34.0012,170371.0
2024-01-18 14:40:00,34.55,34.58,34.5,34.52,84856.0,34.0012,34.0307,33.9519,33.9716,84856.0
2024-01-18 14:45:00,34.52,34.52,34.44,34.5,140262.0,33.9716,33.9716,33.8929,33.9519,140262.0
2024-01-18 14:50:00,34.5,34.55,34.47,34.54,97489.0,33.9519,34.0012,33.9224,33.9913,97489.0
2024-01-18 14:55:00,34.54,34.55,34.48,34.48,109632.0,33.9913,34.0012,33.9323,33.9323,109632.0
2024-01-18 15:00:00,34.49,34.51,34.47,34.51,112920.0,33.9421,33.9618,33.9224,33.9618,112920.0
2024-01-18 15:05:00,34.5,34.57,34.49,34.56,160455.0,33.9519,34.0208,33.9421,34.011,160455.0
2024-01-18 15:10:00,34.56,34.58,34.53,34.55,309216.0,34.011,34.0307,33.9815,34.0012,309216.0
2024-01-18 15:15:00,34.55,34.58,34.53,34.57,219584.0,34.0012,34.0307,33.9815,34.0208,219584.0
2024-01-18 15:20:00,34.56,34.58,34.53,34.55,176716.0,34.011,34.0307,33.9815,34.0012,176716.0
2024-01-18 15:25:00,34.55,34.58,34.54,34.56,188332.0,34.0012,34.0307,33.9913,34.011,188332.0
2024-01-18 15:30:00,34.56,34.57,34.51,34.52,256939.0,34.011,34.0208,33.9618,33.9716,256939.0
2024-01-18 15:35:00,34.52,34.52,34.49,34.5,260183.0,33.9716,33.9716,33.9421,33.9519,260183.0
2024-01-18 15:40:00,34.5,34.55,34.48,34.5,434106.0,33.9519,34.0012,33.9323,33.9519,434106.0
2024-01-18 15:45:00,34.51,34.53,34.47,34.49,556807.0,33.9618,33.9815,33.9224,33.9421,556807.0
2024-01-18 15:50:00,34.49,34.55,34.48,34.51,665593.0,33.9421,34.0012,33.9323,33.9618,665593.0
2024-01-18 15:55:00,34.51,34.58,34.5,34.56,1362829.0,33.9618,34.0307,33.9519,34.011,1362829.0
2024-01-19 09:30:00,34.59,34.59,34.34,34.43,770545.0,34.0405,34.0405,33.7945,33.8831,770545.0
2024-01-19 09:35:00,34.43,34.61,34.36,34.52,210416.0,33.8831,34.0602,33.8142,33.9716,210416.0
2024-01-19 09:40:00,34.52,34.62,34.46,34.58,202934.0,33.9716,34.07,33.9126,34.0307,202934.0
2024-01-19 09:45:00,34.58,34.69,34.5,34.67,182962.0,34.0307,34.1389,33.9519,34.1192,182962.0
2024-01-19 09:50:00,34.68,34.73,34.59,34.72,188678.0,34.1291,34.1783,34.0405,34.1685,188678.0
2024-01-19 09:55:00,34.72,34.8,34.7,34.79,193629.0,34.1685,34.2472,34.1488,34.2373,193629.0
2024-01-19 10:00:00,34.8,34.88,34.74,34.81,213200.0,34.2472,34.3259,34.1881,34.257,213200.0
2024-01-19 10:05:00,34.8,34.81,34.65,34.78,248182.0,34.2472,34.257,34.0996,34.2275,248182.0
2024-01-19 10:10:00,34.78,34.83,34.71,34.78,204872.0,34.2275,34.2767,34.1586,34.2275,204872.0
2024-01-19 10:15:00,34.78,34.95,34.78,34.92,220123.0,34.2275,34.3948,34.2275,34.3653,220123.0
2024-01-19 10:20:00,34.93,35.03,34.92,35.02,168470.0,34.3751,34.4735,34.3653,34.4637,168470.0
2024-01-19 10:25:00,35.02,35.03,34.95,35.0,240869.0,34.4637,34.4735,34.3948,34.444,240869.0
2024-01-19 10:30:00,34.99,35.02,34.9,34.97,155301.0,34.4342,34.4637,34.3456,34.4145,155301.0
2024-01-19 10:35:00,34.98,35.07,34.97,35.0,141047.0,34.4243,34.5129,34.4145,34.444,141047.0
2024-01-19 10:40:00,35.0,35.05,34.97,35.0,146547.0,34.444,34.4932,34.4145,34.444,146547.0
2024-01-19 10:45:00,35.0,35.01,34.94,34.95,157348.0,34.444,34.4538,34.385,34.3948,157348.0
2024-01-19 10:50:00,34.96,35.13,34.94,35.1,274001.0,34.4046,34.5719,34.385,34.5424,274001.0
2024-01-19 10:55:00,35.11,35.16,35.08,35.11,187145.0,34.5523,34.6015,34.5227,34.5523,187145.0
2024-01-19 11:00:00,35.11,35.19,35.06,35.18,133108.0,34.5523,34.631,34.5031,34.6211,133108.0
2024-01-19 11:05:00,35.18,35.2,35.13,35.17,179048.0,34.6211,34.6408,34.5719,34.6113,179048.0
2024-01-19 11:10:00,35.18,35.27,35.18,35.22,112729.0,34.6211,34.7097,34.6211,34.6605,112729.0
2024-01-19 11:15:00,35.21,35.28,35.17,35.26,191700.0,34.6507,34.7196,34.6113,34.6999,191700.0
2024-01-19 11:20:00,35.26,35.32,35.24,35.29,180449.0,34.6999,34.7589,34.6802,34.7294,180449.0
2024-01-19 11:25:00,35.3,35.32,35.24,35.25,141762.0,34.7392,34.7589,34.6802,34.69,141762.0
2024-01-19 11:30:00,35.26,35.26,35.09,35.09,172397.0,34.6999,34.6999,34.5326,34.5326,172397.0
2024-01-19 11:35:00,35.09,35.13,35.06,35.1,168853.0,34.5326,34.5719,34.5031,34.5424,168853.0
2024-01-19 11:40:00,35.1,35.14,35.08,35.13,90413.0,34.5424,34.5818,34.5227,34.5719,90413.0
2024-01-19 11:45:00,35.13,35.16,35.02,35.07,163255.0,34.5719,34.6015,34.4637,34.5129,163255.0
2024-01-19 11:50:00,35.07,35.13,35.06,35.1,85206.0,34.5129,34.5719,34.5031,34.5424,85206.0
2024-01-19 11:55:00,35.1,35.13,35.07,35.07,70223.0,34.5424,34.5719,34.5129,34.5129,70223.0
2024-01-19 12:00:00,35.08,35.1,35.03,35.05,82714.0,34.5227,34.5424,34.4735,34.4932,82714.0
2024-01-19 12:05:00,35.05,35.09,35.03,35.07,91568.0,34.4932,34.5326,34.4735,34.5129,91568.0
2024-01-19 12:10:00,35.06,35.08,35.02,35.05,66331.0,34.5031,34.5227,34.4637,34.4932,66331.0
2024-01-19 12:15:00,35.06,35.1,35.05,35.08,75603.0,34.5031,34.5424,34.4932,34.5227,75603.0
2024-01-19 12:20:00,35.08,35.11,35.06,35.08,110489.0,34.5227,34.5523,34.5031,34.5227,110489.0
2024-01-19 12:25:00,35.08,35.15,35.07,35.14,89088.0,34.5227,34.5916,34.5129,34.5818,89088.0
2024-01-19 12:30:00,35.14,35.21,35.11,35.19,155152.0,34.5818,34.6507,34.5523,34.631,155152.0
2024-01-19 12:35:00,35.19,35.22,35.14,35.15,96086.0,34.631,34.6605,34.5818,34.5916,96086.0
2024-01-19 12:40:00,35.15,35.18,35.1,35.18,82250.0,34.5916,34.6211,34.5424,34.6211,82250.0
2024-01-19 12:45:00,35.17,35.18,35.13,35.16,75238.0,34.6113,34.6211,34.5719,34.6015,75238.0
2024-01-19 12:50:00,35.16,35.21,35.15,35.21,107569.0,34.6015,34.6507,34.5916,34.6507,107569.0
2024-01-19 12:55:00,35.21,35.28,35.21,35.27,92058.0,34.6507,34.7196,34.6507,34.7097,92058.0
2024-01-19 13:00:00,35.28,35.3,35.24,35.3,104154.0,34.7196,34.7392,34.6802,34.7392,104154.0
2024-01-19 13:05:00,35.3,35.34,35.27,35.32,108813.0,34.7392,34.7786,34.7097,34.7589,108813.0
2024-01-19 13:10:00,35.33,35.35,35.31,35.35,115153.0,34.7688,34.7884,34.7491,34.7884,115153.0
2024-01-19 13:15:00,35.35,35.37,35.3,35.32,186683.0,34.7884,34.8081,34.7392,34.7589,186683.0
2024-01-19 13:20:00,35.32,35.39,35.32,35.39,92903.0,34.7589,34.8278,34.7589,34.8278,92903.0
2024-01-19 13:25:00,35.39,35.43,35.36,35.42,100793.0,34.8278,34.8672,34.7983,34.8573,100793.0
2024-01-19 13:30:00,35.42,35.43,35.37,35.41,102576.0,34.8573,34.8672,34.8081,34.8475,102576.0
2024-01-19 13:35:00,35.4,35.42,35.36,35.38,68927.0,34.8377,34.8573,34.7983,34.818,68927.0
2024-01-19 13:40:00,35.38,35.39,35.33,35.36,130673.0,34.818,34.8278,34.7688,34.7983,130673.0
2024-01-19 13:45:00,35.37,35.37,35.32,35.33,73533.0,34.8081,34.8081,34.7589,34.7688,73533.0
2024-01-19 13:50:00,35.33,35.36,35.31,35.31,73527.0,34.7688,34.7983,34.7491,34.7491,73527.0
2024-01-19 13:55:00,35.32,35.39,35.31,35.38,78651.0,34.7589,34.8278,34.7491,34.818,78651.0
2024-01-19 14:00:00,35.38,35.44,35.36,35.43,73605.0,34.818,34.877,34.7983,34.8672,73605.0
2024-01-19 14:05:00,35.43,35.43,35.41,35.43,71321.0,34.8672,34.8672,34.8475,34.8672,71321.0
2024-01-19 14:10:00,35.44,35.47,35.42,35.47,84731.0,34.877,34.9065,34.8573,34.9065,84731.0
2024-01-19 14:15:00,35.46,35.5,35.45,35.49,125845.0,34.8967,34.9361,34.8869,34.9262,125845.0
2024-01-19 14:20:00,35.48,35.49,35.41,35.44,160635.0,34.9164,34.9262,34.8475,34.877,160635.0
2024-01-19 14:25:00,35.43,35.48,35.41,35.42,245458.0,34.8672,34.9164,34.8475,34.8573,245458.0
2024-01-19 14:30:00,35.43,35.45,35.38,35.41,84993.0,34.8672,34.8869,34.818,34.8475,84993.0
2024-01-19 14:35:00,35.41,35.44,35.37,35.42,104675.0,34.8475,34.877,34.8081,34.8573,104675.0
2024-01-19 14:40:00,35.43,35.46,35.4,35.43,110082.0,34.8672,34.8967,34.8377,34.8672,110082.0
2024-01-19 14:45:00,35.43,35.46,35.4,35.43,112704.0,34.8672,34.8967,34.8377,34.8672,112704.0
2024-01-19 14:50:00,35.43,35.49,35.41,35.48,137984.0,34.8672,34.9262,34.8475,34.9164,137984.0
2024-01-19 14:55:00,35.48,35.54,35.47,35.54,112940.0,34.9164,34.9754,34.9065,34.9754,112940.0
2024-01-19 15:00:00,35.53,35.61,35.51,35.56,219460.0,34.9656,35.0443,34.9459,34.9951,219460.0
2024-01-19 15:05:00,35.56,35.66,35.56,35.65,223191.0,34.9951,35.0935,34.9951,35.0837,223191.0
2024-01-19 15:10:00,35.65,35.66,35.61,35.63,117092.0,35.0837,35.0935,35.0443,35.064,117092.0
2024-01-19 15:15:00,35.63,35.66,35.57,35.58,139389.0,35.064,35.0935,35.005,35.0148,139389.0
2024-01-19 15:20:00,35.58,35.59,35.48,35.5,153238.0,35.0148,35.0246,34.9164,34.9361,153238.0
2024-01-19 15:25:00,35.5,35.53,35.47,35.5,223573.0,34.9361,34.9656,34.9065,34.9361,223573.0
2024-01-19 15:30:00,35.5,35.52,35.47,35.5,325288.0,34.9361,34.9557,34.9065,34.9361,325288.0
2024-01-19 15:35:00,35.5,35.53,35.45,35.48,256588.0,34.9361,34.9656,34.8869,34.9164,256588.0
2024-01-19 15:40:00,35.48,35.5,35.45,35.5,226389.0,34.9164,34.9361,34.8869,34.9361,226389.0
2024-01-19 15:45:00,35.49,35.54,35.48,35.52,392942.0,34.9262,34.9754,34.9164,34.9557,392942.0
2024-01-19 15:50:00,35.51,35.53,35.48,35.52,338593.0,34.9459,34.9656,34.9164,34.9557,338593.0
2024-01-19 15:55:00,35.52,35.54,35.48,35.51,811087.0,34.9557,34.9754,34.9164,34.9459,811087.0
2024-01-22 09:30:00,35.55,36.05,35.45,36.01,573631.0,34.9853,35.4773,34.8869,35.438,573631.0
2024-01-22 09:35:00,36.0,36.03,35.72,35.79,192899.0,35.4281,35.4576,35.1526,35.2215,192899.0
2024-01-22 09:40:00,35.79,35.83,35.74,35.81,134435.0,35.2215,35.2608,35.1723,35.2411,134435.0
2024-01-22 09:45:00,35.8,35.88,35.75,35.81,187542.0,35.2313,35.31,35.1821,35.2411,187542.0
2024-01-22 09:50:00,35.8,35.98,35.8,35.98,101948.0,35.2313,35.4084,35.2313,35.4084,101948.0
2024-01-22 09:55:00,35.99,36.05,35.97,36.0,215933.0,35.4183,35.4773,35.3986,35.4281,215933.0
2024-01-22 10:00:00,36.0,36.05,35.89,35.9,329825.0,35.4281,35.4773,35.3199,35.3297,329825.0
2024-01-22 10:05:00,35.9,35.97,35.81,35.86,312797.0,35.3297,35.3986,35.2411,35.2903,312797.0
2024-01-22 10:10:00,35.86,35.87,35.77,35.83,179179.0,35.2903,35.3002,35.2018,35.2608,179179.0
2024-01-22 10:15:00,35.83,35.94,35.78,35.94,227408.0,35.2608,35.3691,35.2116,35.3691,227408.0
2024-01-22 10:20:00,35.94,35.96,35.88,35.95,182815.0,35.3691,35.3888,35.31,35.3789,182815.0
2024-01-22 10:25:00,35.96,36.0,35.88,35.89,167020.0,35.3888,35.4281,35.31,35.3199,167020.0
2024-01-22 10:30:00,35.89,35.9,35.77,35.79,137422.0,35.3199,35.3297,35.2018,35.2215,137422.0
2024-01-22 10:35:00,35.78,35.78,35.69,35.76,193660.0,35.2116,35.2116,35.123,35.1919,193660.0
2024-01-22 10:40:00,35.76,35.77,35.71,35.72,88871.0,35.1919,35.2018,35.1427,35.1526,88871.0
2024-01-22 10:45:00,35.72,35.72,35.63,35.64,150765.0,35.1526,35.1526,35.064,35.0738,150765.0
2024-01-22 10:50:00,35.63,35.71,35.63,35.67,129847.0,35.064,35.1427,35.064,35.1034,129847.0
2024-01-22 10:55:00,35.67,35.74,35.67,35.73,132025.0,35.1034,35.1723,35.1034,35.1624,132025.0
2024-01-22 11:00:00,35.72,35.72,35.58,35.6,113559.0,35.1526,35.1526,35.0148,35.0345,113559.0
2024-01-22 11:05:00,35.61,35.67,35.6,35.66,117108.0,35.0443,35.1034,35.0345,35.0935,117108.0
2024-01-22 11:10:00,35.66,35.67,35.61,35.65,77872.0,35.0935,35.1034,35.0443,35.0837,77872.0
2024-01-22 11:15:00,35.66,35.69,35.64,35.66,152927.0,35.0935,35.123,35.0738,35.0935,152927.0
2024-01-22 11:20:00,35.67,35.69,35.65,35.66,79126.0,35.1034,35.123,35.0837,35.0935,79126.0
2024-01-22 11:25:00,35.65,35.69,35.65,35.69,83307.0,35.0837,35.123,35.0837,35.123,83307.0
2024-01-22 11:30:00,35.68,35.7,35.64,35.66,156888.0,35.1132,35.1329,35.0738,35.0935,156888.0
2024-01-22 11:35:00,35.66,35.68,35.61,35.62,178761.0,35.0935,35.1132,35.0443,35.0542,178761.0
2024-01-22 11:40:00,35.62,35.64,35.58,35.6,118015.0,35.0542,35.0738,35.0148,35.0345,118015.0
2024-01-22 11:45:00,35.59,35.64,35.58,35.61,90103.0,35.0246,35.0738,35.0148,35.0443,90103.0
2024-01-22 11:50:00,35.61,35.61,35.55,35.61,132923.0,35.0443,35.0443,34.9853,35.0443,132923.0
2024-01-22 11:55:00,35.61,35.64,35.59,35.59,119132.0,35.0443,35.0738,35.0246,35.0246,119132.0
2024-01-22 12:00:00,35.59,35.65,35.58,35.65,85523.0,35.0246,35.0837,35.0148,35.0837,85523.0
2024-01-22 12:05:00,35.66,35.66,35.58,35.59,85298.0,35.0935,35.0935,35.0148,35.0246,85298.0
2024-01-22 12:10:00,35.6,35.62,35.59,35.61,72537.0,35.0345,35.0542,35.0246,35.0443,72537.0
2024-01-22 12:15:00,35.61,35.62,35.58,35.61,87022.0,35.0443,35.0542,35.0148,35.0443,87022.0
2024-01-22 12:20:00,35.61,35.64,35.6,35.63,50900.0,35.0443,35.0738,35.0345,35.064,50900.0
2024-01-22 12:25:00,35.64,35.67,35.63,35.67,66203.0,35.0738,35.1034,35.064,35.1034,66203.0
2024-01-22 12:30:00,35.66,35.67,35.61,35.62,65561.0,35.0935,35.1034,35.0443,35.0542,65561.0
2024-01-22 12:35:00,35.62,35.65,35.61,35.65,100983.0,35.0542,35.0837,35.0443,35.0837,100983.0
2024-01-22 12:40:00,35.65,35.65,35.56,35.58,95943.0,35.0837,35.0837,34.9951,35.0148,95943.0
2024-01-22 12:45:00,35.58,35.58,35.53,35.55,33679.0,35.0148,35.0148,34.9656,34.9853,33679.0
2024-01-22 12:50:00,35.54,35.55,35.5,35.5,80507.0,34.9754,34.9853,34.9361,34.9361,80507.0
2024-01-22 12:55:00,35.5,35.54,35.49,35.54,84914.0,34.9361,34.9754,34.9262,34.9754,84914.0
2024-01-22 13:00:00,35.54,35.54,35.48,35.5,84743.0,34.9754,34.9754,34.9164,34.9361,84743.0
2024-01-22 13:05:00,35.51,35.55,35.5,35.51,71780.0,34.9459,34.9853,34.9361,34.9459,71780.0
2024-01-22 13:10:00,35.52,35.53,35.5,35.51,79090.0,34.9557,34.9656,34.9361,34.9459,79090.0
2024-01-22 13:15:00,35.51,35.51,35.45,35.46,68981.0,34.9459,34.9459,34.8869,34.8967,68981.0
2024-01-22 13:20:00,35.46,35.48,35.44,35.46,88503.0,34.8967,34.9164,34.877,34.8967,88503.0
2024-01-22 13:25:00,35.45,35.46,35.4,35.41,85710.0,34.8869,34.8967,34.8377,34.8475,85710.0
2024-01-22 13:30:00,35.42,35.45,35.41,35.43,78333.0,34.8573,34.8869,34.8475,34.8672,78333.0
2024-01-22 13:35:00,35.43,35.43,35.4,35.41,60496.0,34.8672,34.8672,34.8377,34.8475,60496.0
2024-01-22 13:40:00,35.41,35.42,35.39,35.39,53068.0,34.8475,34.8573,34.8278,34.8278,53068.0
2024-01-22 13:45:00,35.4,35.46,35.38,35.45,74931.0,34.8377,34.8967,34.818,34.8869,74931.0
2024-01-22 13:50:00,35.45,35.47,35.44,35.45,53864.0,34.8869,34.9065,34.877,34.8869,53864.0
2024-01-22 13:55:00,35.45,35.45,35.42,35.44,72094.0,34.8869,34.8869,34.8573,34.877,72094.0
2024-01-22 14:00:00,35.44,35.45,35.42,35.44,60780.0,34.877,34.8869,34.8573,34.877,60780.0
2024-01-22 14:05:00,35.45,35.45,35.42,35.43,58650.0,34.8869,34.8869,34.8573,34.8672,58650.0
2024-01-22 14:10:00,35.43,35.43,35.39,35.39,100964.0,34.8672,34.8672,34.8278,34.8278,100964.0
2024-01-22 14:15:00,35.39,35.39,35.33,35.34,131859.0,34.8278,34.8278,34.7688,34.7786,131859.0
2024-01-22 14:20:00,35.33,35.34,35.3,35.32,85903.0,34.7688,34.7786,34.7392,34.7589,85903.0
2024-01-22 14:25:00,35.31,35.34,35.31,35.34,52207.0,34.7491,34.7786,34.7491,34.7786,52207.0
2024-01-22 14:30:00,35.34,35.36,35.31,35.31,96891.0,34.7786,34.7983,34.7491,34.7491,96891.0
2024-01-22 14:35:00,35.32,35.35,35.31,35.35,73614.0,34.7589,34.7884,34.7491,34.7884,73614.0
2024-01-22 14:40:00,35.34,35.35,35.32,35.33,88860.0,34.7786,34.7884,34.7589,34.7688,88860.0
2024-01-22 14:45:00,35.33,35.35,35.32,35.34,68448.0,34.7688,34.7884,34.7589,34.7786,68448.0
2024-01-22 14:50:00,35.34,35.34,35.31,35.32,76901.0,34.7786,34.7786,34.7491,34.7589,76901.0
2024-01-22 14:55:00,35.33,35.33,35.31,35.32,47322.0,34.7688,34.7688,34.7491,34.7589,47322.0
2024-01-22 15:00:00,35.32,35.33,35.28,35.33,139129.0,34.7589,34.7688,34.7196,34.7688,139129.0
2024-01-22 15:05:00,35.33,35.35,35.31,35.34,95405.0,34.7688,34.7884,34.7491,34.7786,95405.0
2024-01-22 15:10:00,35.34,35.39,35.34,35.39,108482.0,34.7786,34.8278,34.7786,34.8278,108482.0
2024-01-22 15:15:00,35.39,35.41,35.38,35.4,95950.0,34.8278,34.8475,34.818,34.8377,95950.0
2024-01-22 15:20:00,35.41,35.43,35.4,35.43,121288.0,34.8475,34.8672,34.8377,34.8672,121288.0
2024-01-22 15:25:00,35.43,35.45,35.42,35.44,125405.0,34.8672,34.8869,34.8573,34.877,125405.0
2024-01-22 15:30:00,35.44,35.48,35.42,35.45,178129.0,34.877,34.9164,34.8573,34.8869,178129.0
2024-01-22 15:35:00,35.46,35.49,35.44,35.44,140277.0,34.8967,34.9262,34.877,34.877,140277.0
2024-01-22 15:40:00,35.45,35.46,35.42,35.44,157346.0,34.8869,34.8967,34.8573,34.877,157346.0
2024-01-22 15:45:00,35.43,35.45,35.41,35.41,237365.0,34.8672,34.8869,34.8475,34.8475,237365.0
2024-01-22 15:50:00,35.41,35.43,35.36,35.38,321050.0,34.8475,34.8672,34.7983,34.818,321050.0
2024-01-22 15:55:00,35.38,35.4,35.32,35.33,862123.0,34.818,34.8377,34.7589,34.7688,862123.0
2024-01-23 09:30:00,35.62,35.72,35.47,35.59,405981.0,35.0542,35.1526,34.9065,35.0246,405981.0
2024-01-23 09:35:00,35.58,35.76,35.5,35.73,287642.0,35.0148,35.1919,34.9361,35.1624,287642.0
2024-01-23 09:40:00,35.72,35.74,35.55,35.55,285105.0,35.1526,35.1723,34.9853,34.9853,285105.0
2024-01-23 09:45:00,35.57,35.58,35.47,35.49,190218.0,35.005,35.0148,34.9065,34.9262,190218.0
2024-01-23 09:50:00,35.49,35.59,35.45,35.55,153072.0,34.9262,35.0246,34.8869,34.9853,153072.0
2024-01-23 09:55:00,35.55,35.72,35.55,35.72,155318.0,34.9853,35.1526,34.9853,35.1526,155318.0
2024-01-23 10:00:00,35.72,35.76,35.55,35.55,216555.0,35.1526,35.1919,34.9853,34.9853,216555.0
2024-01-23 10:05:00,35.56,35.7,35.55,35.62,251470.0,34.9951,35.1329,34.9853,35.0542,251470.0
2024-01-23 10:10:00,35.61,35.64,35.5,35.52,468431.0,35.0443,35.0738,34.9361,34.9557,468431.0
2024-01-23 10:15:00,35.52,35.59,35.52,35.53,292632.0,34.9557,35.0246,34.9557,34.9656,292632.0
2024-01-23 10:20:00,35.54,35.57,35.46,35.5,222097.0,34.9754,35.005,34.8967,34.9361,222097.0
2024-01-23 10:25:00,35.49,35.51,35.39,35.41,193455.0,34.9262,34.9459,34.8278,34.8475,193455.0
2024-01-23 10:30:00,35.41,35.43,35.33,35.34,265138.0,34.8475,34.8672,34.7688,34.7786,265138.0
2024-01-23 10:35:00,35.33,35.35,35.27,35.29,316477.0,34.7688,34.7884,34.7097,34.7294,316477.0
2024-01-23 10:40:00,35.3,35.3,35.1,35.16,399025.0,34.7392,34.7392,34.5424,34.6015,399025.0
2024-01-23 10:45:00,35.16,35.21,35.11,35.2,153943.0,34.6015,34.6507,34.5523,34.6408,153943.0
2024-01-23 10:50:00,35.2,35.2,35.07,35.13,181788.0,34.6408,34.6408,34.5129,34.5719,181788.0
2024-01-23 10:55:00,35.13,35.18,35.12,35.17,145017.0,34.5719,34.6211,34.5621,34.6113,145017.0
2024-01-23 11:00:00,35.18,35.2,35.1,35.1,224894.0,34.6211,34.6408,34.5424,34.5424,224894.0
2024-01-23 11:05:00,35.1,35.15,35.1,35.14,168704.0,34.5424,34.5916,34.5424,34.5818,168704.0
2024-01-23 11:10:00,35.14,35.19,35.13,35.14,115259.0,34.5818,34.631,34.5719,34.5818,115259.0
2024-01-23 11:15:00,35.13,35.14,35.02,35.02,230149.0,34.5719,34.5818,34.4637,34.4637,230149.0
2024-01-23 11:20:00,35.02,35.15,35.01,35.12,195814.0,34.4637,34.5916,34.4538,34.5621,195814.0
2024-01-23 11:25:00,35.13,35.17,35.11,35.16,183968.0,34.5719,34.6113,34.5523,34.6015,183968.0
2024-01-23 11:30:00,35.16,35.2,35.14,35.19,277296.0,34.6015,34.6408,34.5818,34.631,277296.0
2024-01-23 11:35:00,35.19,35.24,35.15,35.15,274837.0,34.631,34.6802,34.5916,34.5916,274837.0
2024-01-23 11:40:00,35.16,35.16,35.12,35.14,118165.0,34.6015,34.6015,34.5621,34.5818,118165.0
2024-01-23 11:45:00,35.14,35.15,35.05,35.07,111922.0,34.5818,34.5916,34.4932,34.5129,111922.0
2024-01-23 11:50:00,35.07,35.09,35.05,35.07,148621.0,34.5129,34.5326,34.4932,34.5129,148621.0
2024-01-23 11:55:00,35.07,35.16,35.07,35.15,126317.0,34.5129,34.6015,34.5129,34.5916,126317.0
2024-01-23 12:00:00,35.16,35.18,35.13,35.15,119656.0,34.6015,34.6211,34.5719,34.5916,119656.0
2024-01-23 12:05:00,35.14,35.19,35.09,35.11,143270.0,34.5818,34.631,34.5326,34.5523,143270.0
2024-01-23 12:10:00,35.11,35.12,35.03,35.04,118614.0,34.5523,34.5621,34.4735,34.4834,118614.0
2024-01-23 12:15:00,35.05,35.07,35.03,35.06,99424.0,34.4932,34.5129,34.4735,34.5031,99424.0
2024-01-23 12:20:00,35.07,35.07,34.98,35.0,199445.0,34.5129,34.5129,34.4243,34.444,199445.0
2024-01-23 12:25:00,35.0,35.07,35.0,35.04,78188.0,34.444,34.5129,34.444,34.4834,78188.0
2024-01-23 12:30:00,35.03,35.05,35.0,35.0,94520.0,34.4735,34.4932,34.444,34.444,94520.0
2024-01-23 12:35:00,35.0,35.03,34.98,34.99,157775.0,34.444,34.4735,34.4243,34.4342,157775.0
2024-01-23 12:40:00,34.98,34.99,34.96,34.99,130725.0,34.4243,34.4342,34.4046,34.4342,130725.0
2024-01-23 12:45:00,34.98,35.0,34.95,34.95,76391.0,34.4243,34.444,34.3948,34.3948,76391.0
2024-01-23 12:50:00,34.95,35.0,34.94,34.98,120702.0,34.3948,34.444,34.385,34.4243,120702.0
2024-01-23 12:55:00,34.98,35.05,34.98,35.04,86508.0,34.4243,34.4932,34.4243,34.4834,86508.0
2024-01-23 13:00:00,35.04,35.05,35.0,35.02,121719.0,34.4834,34.4932,34.444,34.4637,121719.0
2024-01-23 13:05:00,35.02,35.08,34.99,35.07,140356.0,34.4637,34.5227,34.4342,34.5129,140356.0
2024-01-23 13:10:00,35.06,35.1,35.06,35.09,106130.0,34.5031,34.5424,34.5031,34.5326,106130.0
2024-01-23 13:15:00,35.1,35.13,35.09,35.11,181877.0,34.5424,34.5719,34.5326,34.5523,181877.0
2024-01-23 13:20:00,35.11,35.13,35.1,35.13,66708.0,34.5523,34.5719,34.5424,34.5719,66708.0
2024-01-23 13:25:00,35.13,35.16,35.11,35.15,150923.0,34.5719,34.6015,34.5523,34.5916,150923.0
2024-01-23 13:30:00,35.16,35.2,35.13,35.2,115241.0,34.6015,34.6408,34.5719,34.6408,115241.0
2024-01-23 13:35:00,35.19,35.23,35.18,35.22,137581.0,34.631,34.6704,34.6211,34.6605,137581.0
2024-01-23 13:40:00,35.22,35.25,35.18,35.23,141192.0,34.6605,34.69,34.6211,34.6704,141192.0
2024-01-23 13:45:00,35.23,35.24,35.21,35.23,73394.0,34.6704,34.6802,34.6507,34.6704,73394.0
2024-01-23 13:50:00,35.23,35.25,35.22,35.23,75548.0,34.6704,34.69,34.6605,34.6704,75548.0
2024-01-23 13:55:00,35.23,35.24,35.2,35.22,90968.0,34.6704,34.6802,34.6408,34.6605,90968.0
2024-01-23 14:00:00,35.22,35.29,35.22,35.29,94065.0,34.6605,34.7294,34.6605,34.7294,94065.0
2024-01-23 14:05:00,35.29,35.29,35.23,35.25,105555.0,34.7294,34.7294,34.6704,34.69,105555.0
2024-01-23 14:10:00,35.25,35.25,35.23,35.25,46928.0,34.69,34.69,34.6704,34.69,46928.0
2024-01-23 14:15:00,35.25,35.25,35.2,35.24,91326.0,34.69,34.69,34.6408,34.6802,91326.0
2024-01-23 14:20:00,35.24,35.25,35.23,35.24,46163.0,34.6802,34.69,34.6704,34.6802,46163.0
2024-01-23 14:25:00,35.25,35.28,35.22,35.27,88616.0,34.69,34.7196,34.6605,34.7097,88616.0
2024-01-23 14:30:00,35.27,35.29,35.24,35.27,103353.0,34.7097,34.7294,34.6802,34.7097,103353.0
2024-01-23 14:35:00,35.27,35.3,35.26,35.29,49663.0,34.7097,34.7392,34.6999,34.7294,49663.0
2024-01-23 14:40:00,35.29,35.32,35.28,35.29,77211.0,34.7294,34.7589,34.7196,34.7294,77211.0
2024-01-23 14:45:00,35.29,35.32,35.28,35.29,96715.0,34.7294,34.7589,34.7196,34.7294,96715.0
2024-01-23 14:50:00,35.29,35.36,35.29,35.36,74504.0,34.7294,34.7983,34.7294,34.7983,74504.0
2024-01-23 14:55:00,35.35,35.37,35.33,35.34,100805.0,34.7884,34.8081,34.7688,34.7786,100805.0
2024-01-23 15:00:00,35.34,35.37,35.32,35.34,94572.0,34.7786,34.8081,34.7589,34.7786,94572.0
2024-01-23 15:05:00,35.34,35.37,35.33,35.36,76032.0,34.7786,34.8081,34.7688,34.7983,76032.0
2024-01-23 15:10:00,35.35,35.4,35.34,35.4,108904.0,34.7884,34.8377,34.7786,34.8377,108904.0
2024-01-23 15:15:00,35.4,35.4,35.36,35.4,139170.0,34.8377,34.8377,34.7983,34.8377,139170.0
2024-01-23 15:20:00,35.4,35.41,35.37,35.4,107630.0,34.8377,34.8475,34.8081,34.8377,107630.0
2024-01-23 15:25:00,35.39,35.41,35.35,35.36,124683.0,34.8278,34.8475,34.7884,34.7983,124683.0
2024-01-23 15:30:00,35.35,35.37,35.31,35.33,281773.0,34.7884,34.8081,34.7491,34.7688,281773.0
2024-01-23 15:35:00,35.32,35.33,35.29,35.29,105326.0,34.7589,34.7688,34.7294,34.7294,105326.0
2024-01-23 15:40:00,35.3,35.33,35.28,35.3,285414.0,34.7392,34.7688,34.7196,34.7392,285414.0
2024-01-23 15:45:00,35.3,35.3,35.2,35.2,273393.0,34.7392,34.7392,34.6408,34.6408,273393.0
2024-01-23 15:50:00,35.2,35.26,35.2,35.26,425552.0,34.6408,34.6999,34.6408,34.6999,425552.0
2024-01-23 15:55:00,35.26,35.28,35.21,35.23,943328.0,34.6999,34.7196,34.6507,34.6704,943328.0
2024-01-24 09:30:00,35.29,35.41,35.21,35.41,297636.0,34.7294,34.8475,34.6507,34.8475,297636.0
2024-01-24 09:35:00,35.42,35.6,35.42,35.51,239622.0,34.8573,35.0345,34.8573,34.9459,239622.0
2024-01-24 09:40:00,35.51,35.52,35.36,35.47,122125.0,34.9459,34.9557,34.7983,34.9065,122125.0
2024-01-24 09:45:00,35.46,35.46,35.33,35.43,158982.0,34.8967,34.8967,34.7688,34.8672,158982.0
2024-01-24 09:50:00,35.42,35.46,35.32,35.38,139886.0,34.8573,34.8967,34.7589,34.818,139886.0
2024-01-24 09:55:00,35.38,35.39,35.24,35.26,161953.0,34.818,34.8278,34.6802,34.6999,161953.0
2024-01-24 10:00:00,35.26,35.27,35.11,35.14,162799.0,34.6999,34.7097,34.5523,34.5818,162799.0
2024-01-24 10:05:00,35.13,35.14,35.02,35.11,164473.0,34.5719,34.5818,34.4637,34.5523,164473.0
2024-01-24 10:10:00,35.12,35.21,35.05,35.19,137893.0,34.5621,34.6507,34.4932,34.631,137893.0
2024-01-24 10:15:00,35.18,35.24,35.14,35.23,154087.0,34.6211,34.6802,34.5818,34.6704,154087.0
2024-01-24 10:20:00,35.23,35.27,35.18,35.19,104129.0,34.6704,34.7097,34.6211,34.631,104129.0
2024-01-24 10:25:00,35.19,35.24,35.15,35.21,105475.0,34.631,34.6802,34.5916,34.6507,105475.0
2024-01-24 10:30:00,35.21,35.3,35.2,35.3,82157.0,34.6507,34.7392,34.6408,34.7392,82157.0
2024-01-24 10:35:00,35.3,35.31,35.23,35.3,105902.0,34.7392,34.7491,34.6704,34.7392,105902.0
2024-01-24 10:40:00,35.3,35.39,35.27,35.38,121694.0,34.7392,34.8278,34.7097,34.818,121694.0
2024-01-24 10:45:00,35.39,35.39,35.29,35.34,124978.0,34.8278,34.8278,34.7294,34.7786,124978.0
2024-01-24 10:50:00,35.33,35.34,35.22,35.3,316759.0,34.7688,34.7786,34.6605,34.7392,316759.0
2024-01-24 10:55:00,35.3,35.31,35.23,35.23,77235.0,34.7392,34.7491,34.6704,34.6704,77235.0
2024-01-24 11:00:00,35.23,35.26,35.2,35.23,167182.0,34.6704,34.6999,34.6408,34.6704,167182.0
2024-01-24 11:05:00,35.24,35.24,35.16,35.18,102799.0,34.6802,34.6802,34.6015,34.6211,102799.0
2024-01-24 11:10:00,35.19,35.19,35.11,35.12,157787.0,34.631,34.631,34.5523,34.5621,157787.0
2024-01-24 11:15:00,35.12,35.18,35.1,35.18,189497.0,34.5621,34.6211,34.5424,34.6211,189497.0
2024-01-24 11:20:00,35.18,35.2,35.15,35.19,106860.0,34.6211,34.6408,34.5916,34.631,106860.0
2024-01-24 11:25:00,35.19,35.23,35.18,35.2,103105.0,34.631,34.6704,34.6211,34.6408,103105.0
2024-01-24 11:30:00,35.2,35.2,35.15,35.16,117391.0,34.6408,34.6408,34.5916,34.6015,117391.0
2024-01-24 11:35:00,35.16,35.2,35.16,35.19,95158.0,34.6015,34.6408,34.6015,34.631,95158.0
2024-01-24 11:40:00,35.19,35.24,35.18,35.21,109414.0,34.631,34.6802,34.6211,34.6507,109414.0
2024-01-24 11:45:00,35.2,35.26,35.19,35.25,50590.0,34.6408,34.6999,34.631,34.69,50590.0
2024-01-24 11:50:00,35.26,35.29,35.25,35.29,71538.0,34.6999,34.7294,34.69,34.7294,71538.0
2024-01-24 11:55:00,35.29,35.3,35.24,35.29,81221.0,34.7294,34.7392,34.6802,34.7294,81221.0
2024-01-24 12:00:00,35.29,35.29,35.23,35.26,81277.0,34.7294,34.7294,34.6704,34.6999,81277.0
2024-01-24 12:05:00,35.27,35.27,35.21,35.25,128211.0,34.7097,34.7097,34.6507,34.69,128211.0
2024-01-24 12:10:00,35.25,35.25,35.16,35.2,74605.0,34.69,34.69,34.6015,34.6408,74605.0
2024-01-24 12:15:00,35.19,35.19,35.14,35.16,100459.0,34.631,34.631,34.5818,34.6015,100459.0
2024-01-24 12:20:00,35.17,35.19,35.13,35.19,74547.0,34.6113,34.631,34.5719,34.631,74547.0
2024-01-24 12:25:00,35.19,35.2,35.14,35.15,72679.0,34.631,34.6408,34.5818,34.5916,72679.0
2024-01-24 12:30:00,35.16,35.16,35.12,35.15,53290.0,34.6015,34.6015,34.5621,34.5916,53290.0
2024-01-24 12:35:00,35.14,35.15,35.09,35.12,102244.0,34.5818,34.5916,34.5326,34.5621,102244.0
2024-01-24 12:40:00,35.12,35.12,35.06,35.08,61194.0,34.5621,34.5621,34.5031,34.5227,61194.0
2024-01-24 12:45:00,35.08,35.08,35.02,35.03,78477.0,34.5227,34.5227,34.4637,34.4735,78477.0
2024-01-24 12:50:00,35.03,35.05,35.02,35.05,54714.0,34.4735,34.4932,34.4637,34.4932,54714.0
2024-01-24 12:55:00,35.05,35.06,35.03,35.05,46416.0,34.4932,34.5031,34.4735,34.4932,46416.0
2024-01-24 13:00:00,35.05,35.05,34.95,34.97,285394.0,34.4932,34.4932,34.3948,34.4145,285394.0
2024-01-24 13:05:00,34.96,34.97,34.88,34.91,161372.0,34.4046,34.4145,34.3259,34.3554,161372.0
2024-01-24 13:10:00,34.91,34.93,34.89,34.91,76626.0,34.3554,34.3751,34.3358,34.3554,76626.0
2024-01-24 13:15:00,34.91,34.93,34.88,34.9,103605.0,34.3554,34.3751,34.3259,34.3456,103605.0
2024-01-24 13:20:00,34.91,34.93,34.89,34.93,97663.0,34.3554,34.3751,34.3358,34.3751,97663.0
2024-01-24 13:25:00,34.93,34.96,34.91,34.91,104716.0,34.3751,34.4046,34.3554,34.3554,104716.0
2024-01-24 13:30:00,34.91,34.92,34.85,34.88,115627.0,34.3554,34.3653,34.2964,34.3259,115627.0
2024-01-24 13:35:00,34.88,34.89,34.8,34.8,115701.0,34.3259,34.3358,34.2472,34.2472,115701.0
2024-01-24 13:40:00,34.8,34.83,34.79,34.79,92950.0,34.2472,34.2767,34.2373,34.2373,92950.0
2024-01-24 13:45:00,34.79,34.82,34.75,34.8,174763.0,34.2373,34.2669,34.198,34.2472,174763.0
2024-01-24 13:50:00,34.81,34.83,34.78,34.81,75143.0,34.257,34.2767,34.2275,34.257,75143.0
2024-01-24 13:55:00,34.8,34.83,34.79,34.8,79724.0,34.2472,34.2767,34.2373,34.2472,79724.0
2024-01-24 14:00:00,34.81,34.82,34.76,34.76,122666.0,34.257,34.2669,34.2078,34.2078,122666.0
2024-01-24 14:05:00,34.76,34.82,34.76,34.8,167907.0,34.2078,34.2669,34.2078,34.2472,167907.0
2024-01-24 14:10:00,34.79,34.82,34.76,34.77,122182.0,34.2373,34.2669,34.2078,34.2177,122182.0
2024-01-24 14:15:00,34.77,34.78,34.74,34.76,196535.0,34.2177,34.2275,34.1881,34.2078,196535.0
2024-01-24 14:20:00,34.76,34.76,34.7,34.7,172116.0,34.2078,34.2078,34.1488,34.1488,172116.0
2024-01-24 14:25:00,34.7,34.73,34.67,34.7,130172.0,34.1488,34.1783,34.1192,34.1488,130172.0
2024-01-24 14:30:00,34.7,34.74,34.67,34.7,121687.0,34.1488,34.1881,34.1192,34.1488,121687.0
2024-01-24 14:35:00,34.7,34.77,34.69,34.77,151560.0,34.1488,34.2177,34.1389,34.2177,151560.0
2024-01-24 14:40:00,34.77,34.81,34.76,34.8,112804.0,34.2177,34.257,34.2078,34.2472,112804.0
2024-01-24 14:45:00,34.8,34.83,34.79,34.83,91115.0,34.2472,34.2767,34.2373,34.2767,91115.0
2024-01-24 14:50:00,34.83,34.83,34.79,34.83,111929.0,34.2767,34.2767,34.2373,34.2767,111929.0
2024-01-24 14:55:00,34.82,34.82,34.77,34.8,87741.0,34.2669,34.2669,34.2177,34.2472,87741.0
2024-01-24 15:00:00,34.81,34.81,34.75,34.79,122646.0,34.257,34.257,34.198,34.2373,122646.0
2024-01-24 15:05:00,34.79,34.82,34.77,34.82,104022.0,34.2373,34.2669,34.2177,34.2669,104022.0
2024-01-24 15:10:00,34.82,34.82,34.7,34.71,251293.0,34.2669,34.2669,34.1488,34.1586,251293.0
2024-01-24 15:15:00,34.7,34.71,34.66,34.66,145188.0,34.1488,34.1586,34.1094,34.1094,145188.0
2024-01-24 15:20:00,34.66,34.67,34.6,34.61,219838.0,34.1094,34.1192,34.0504,34.0602,219838.0
2024-01-24 15:25:00,34.61,34.61,34.56,34.61,203725.0,34.0602,34.0602,34.011,34.0602,203725.0
2024-01-24 15:30:00,34.61,34.7,34.6,34.69,240971.0,34.0602,34.1488,34.0504,34.1389,240971.0
2024-01-24 15:35:00,34.69,34.75,34.68,34.74,198542.0,34.1389,34.198,34.1291,34.1881,198542.0
2024-01-24 15:40:00,34.73,34.8,34.73,34.77,179908.0,34.1783,34.2472,34.1783,34.2177,179908.0
2024-01-24 15:45:00,34.76,34.77,34.7,34.7,331590.0,34.2078,34.2177,34.1488,34.1488,331590.0
2024-01-24 15:50:00,34.7,34.76,34.69,34.7,406303.0,34.1488,34.2078,34.1389,34.1488,406303.0
2024-01-24 15:55:00,34.71,34.74,34.67,34.71,891518.0,34.1586,34.1881,34.1192,34.1586,891518.0
2024-01-25 09:30:00,34.96,34.97,34.81,34.96,485680.0,34.4046,34.4145,34.257,34.4046,485680.0
2024-01-25 09:35:00,34.97,35.07,34.92,34.97,279549.0,34.4145,34.5129,34.3653,34.4145,279549.0
2024-01-25 09:40:00,34.98,34.98,34.75,34.8,220494.0,34.4243,34.4243,34.198,34.2472,220494.0
2024-01-25 09:45:00,34.8,34.87,34.71,34.77,151271.0,34.2472,34.3161,34.1586,34.2177,151271.0
2024-01-25 09:50:00,34.77,34.82,34.74,34.79,168286.0,34.2177,34.2669,34.1881,34.2373,168286.0
2024-01-25 09:55:00,34.79,34.87,34.73,34.86,407002.0,34.2373,34.3161,34.1783,34.3062,407002.0
2024-01-25 10:00:00,34.87,34.94,34.85,34.92,177819.0,34.3161,34.385,34.2964,34.3653,177819.0
2024-01-25 10:05:00,34.91,35.15,34.87,35.14,337621.0,34.3554,34.5916,34.3161,34.5818,337621.0
2024-01-25 10:10:00,35.15,35.15,35.01,35.07,223586.0,34.5916,34.5916,34.4538,34.5129,223586.0
2024-01-25 10:15:00,35.08,35.13,35.04,35.1,391125.0,34.5227,34.5719,34.4834,34.5424,391125.0
2024-01-25 10:20:00,35.1,35.13,34.98,35.11,194495.0,34.5424,34.5719,34.4243,34.5523,194495.0
2024-01-25 10:25:00,35.12,35.18,35.09,35.11,201174.0,34.5621,34.6211,34.5326,34.5523,201174.0
2024-01-25 10:30:00,35.11,35.16,34.99,35.01,137445.0,34.5523,34.6015,34.4342,34.4538,137445.0
2024-01-25 10:35:00,35.01,35.01,34.93,34.97,143174.0,34.4538,34.4538,34.3751,34.4145,143174.0
2024-01-25 10:40:00,34.97,35.0,34.87,34.91,149775.0,34.4145,34.444,34.3161,34.3554,149775.0
2024-01-25 10:45:00,34.9,34.94,34.87,34.88,123368.0,34.3456,34.385,34.3161,34.3259,123368.0
2024-01-25 10:50:00,34.88,34.91,34.83,34.84,115036.0,34.3259,34.3554,34.2767,34.2865,115036.0
2024-01-25 10:55:00,34.84,34.85,34.71,34.73,136284.0,34.2865,34.2964,34.1586,34.1783,136284.0
2024-01-25 11:00:00,34.73,34.83,34.71,34.83,125562.0,34.1783,34.2767,34.1586,34.2767,125562.0
2024-01-25 11:05:00,34.83,34.9,34.82,34.9,142106.0,34.2767,34.3456,34.2669,34.3456,142106.0
2024-01-25 11:10:00,34.9,34.94,34.87,34.93,157522.0,34.3456,34.385,34.3161,34.3751,157522.0
2024-01-25 11:15:00,34.94,34.97,34.9,34.93,130127.0,34.385,34.4145,34.3456,34.3751,130127.0
2024-01-25 11:20:00,34.93,34.95,34.9,34.93,112051.0,34.3751,34.3948,34.3456,34.3751,112051.0
2024-01-25 11:25:00,34.94,35.0,34.93,34.97,131105.0,34.385,34.444,34.3751,34.4145,131105.0
2024-01-25 11:30:00,34.97,34.99,34.92,34.98,113730.0,34.4145,34.4342,34.3653,34.4243,113730.0
2024-01-25 11:35:00,34.98,35.04,34.97,35.02,98154.0,34.4243,34.4834,34.4145,34.4637,98154.0
2024-01-25 11:40:00,35.02,35.04,34.98,35.02,104636.0,34.4637,34.4834,34.4243,34.4637,104636.0
2024-01-25 11:45:00,35.02,35.04,34.98,35.0,80193.0,34.4637,34.4834,34.4243,34.444,80193.0
2024-01-25 11:50:00,35.0,35.0,34.93,34.98,141373.0,34.444,34.444,34.3751,34.4243,141373.0
2024-01-25 11:55:00,34.98,34.98,34.94,34.95,83664.0,34.4243,34.4243,34.385,34.3948,83664.0
2024-01-25 12:00:00,34.95,34.97,34.92,34.97,89211.0,34.3948,34.4145,34.3653,34.4145,89211.0
2024-01-25 12:05:00,34.97,34.99,34.91,34.96,133701.0,34.4145,34.4342,34.3554,34.4046,133701.0
2024-01-25 12:10:00,34.96,35.06,34.95,35.05,68215.0,34.4046,34.5031,34.3948,34.4932,68215.0
2024-01-25 12:15:00,35.06,35.1,35.05,35.09,92540.0,34.5031,34.5424,34.4932,34.5326,92540.0
2024-01-25 12:20:00,35.09,35.1,35.05,35.08,83940.0,34.5326,34.5424,34.4932,34.5227,83940.0
2024-01-25 12:25:00,35.08,35.13,35.05,35.09,143680.0,34.5227,34.5719,34.4932,34.5326,143680.0
2024-01-25 12:30:00,35.09,35.1,35.0,35.04,85741.0,34.5326,34.5424,34.444,34.4834,85741.0
2024-01-25 12:35:00,35.05,35.06,35.01,35.05,84158.0,34.4932,34.5031,34.4538,34.4932,84158.0
2024-01-25 12:40:00,35.04,35.06,35.02,35.05,87356.0,34.4834,34.5031,34.4637,34.4932,87356.0
2024-01-25 12:45:00,35.05,35.05,34.96,34.97,145940.0,34.4932,34.4932,34.4046,34.4145,145940.0
2024-01-25 12:50:00,34.98,35.05,34.97,35.05,94522.0,34.4243,34.4932,34.4145,34.4932,94522.0
2024-01-25 12:55:00,35.04,35.08,35.04,35.05,57573.0,34.4834,34.5227,34.4834,34.4932,57573.0
2024-01-25 13:00:00,35.06,35.15,35.05,35.15,116398.0,34.5031,34.5916,34.4932,34.5916,116398.0
2024-01-25 13:05:00,35.15,35.26,35.14,35.23,170040.0,34.5916,34.6999,34.5818,34.6704,170040.0
2024-01-25 13:10:00,35.23,35.26,35.21,35.23,103967.0,34.6704,34.6999,34.6507,34.6704,103967.0
2024-01-25 13:15:00,35.23,35.23,35.14,35.15,103766.0,34.6704,34.6704,34.5818,34.5916,103766.0
2024-01-25 13:20:00,35.15,35.19,35.13,35.13,125586.0,34.5916,34.631,34.5719,34.5719,125586.0
2024-01-25 13:25:00,35.14,35.18,35.12,35.15,135510.0,34.5818,34.6211,34.5621,34.5916,135510.0
2024-01-25 13:30:00,35.16,35.18,35.14,35.16,136703.0,34.6015,34.6211,34.5818,34.6015,136703.0
2024-01-25 13:35:00,35.16,35.18,35.13,35.15,116221.0,34.6015,34.6211,34.5719,34.5916,116221.0
2024-01-25 13:40:00,35.15,35.2,35.11,35.19,113574.0,34.5916,34.6408,34.5523,34.631,113574.0
2024-01-25 13:45:00,35.2,35.22,35.18,35.2,77869.0,34.6408,34.6605,34.6211,34.6408,77869.0
2024-01-25 13:50:00,35.2,35.21,35.16,35.19,115139.0,34.6408,34.6507,34.6015,34.631,115139.0
2024-01-25 13:55:00,35.19,35.19,35.12,35.13,100185.0,34.631,34.631,34.5621,34.5719,100185.0
2024-01-25 14:00:00,35.12,35.13,35.05,35.06,223712.0,34.5621,34.5719,34.4932,34.5031,223712.0
2024-01-25 14:05:00,35.05,35.15,35.05,35.13,187893.0,34.4932,34.5916,34.4932,34.5719,187893.0
2024-01-25 14:10:00,35.13,35.21,35.13,35.19,80042.0,34.5719,34.6507,34.5719,34.631,80042.0
2024-01-25 14:15:00,35.19,35.23,35.17,35.19,150887.0,34.631,34.6704,34.6113,34.631,150887.0
2024-01-25 14:20:00,35.18,35.23,35.17,35.2,91538.0,34.6211,34.6704,34.6113,34.6408,91538.0
2024-01-25 14:25:00,35.19,35.21,35.18,35.2,161369.0,34.631,34.6507,34.6211,34.6408,161369.0
2024-01-25 14:30:00,35.19,35.25,35.16,35.23,175919.0,34.631,34.69,34.6015,34.6704,175919.0
2024-01-25 14:35:00,35.23,35.26,35.19,35.24,126149.0,34.6704,34.6999,34.631,34.6802,126149.0
2024-01-25 14:40:00,35.25,35.25,35.18,35.2,93396.0,34.69,34.69,34.6211,34.6408,93396.0
2024-01-25 14:45:00,35.2,35.21,35.15,35.16,92834.0,34.6408,34.6507,34.5916,34.6015,92834.0
2024-01-25 14:50:00,35.16,35.2,35.14,35.2,127443.0,34.6015,34.6408,34.5818,34.6408,127443.0
2024-01-25 14:55:00,35.2,35.24,35.18,35.2,137404.0,34.6408,34.6802,34.6211,34.6408,137404.0
2024-01-25 15:00:00,35.19,35.19,34.85,35.05,1653612.0,34.631,34.631,34.2964,34.4932,1653612.0
2024-01-25 15:05:00,35.05,35.06,34.9,34.98,363193.0,34.4932,34.5031,34.3456,34.4243,363193.0
2024-01-25 15:10:00,34.98,35.12,34.95,35.07,296044.0,34.4243,34.5621,34.3948,34.5129,296044.0
2024-01-25 15:15:00,35.07,35.11,35.03,35.09,158540.0,34.5129,34.5523,34.4735,34.5326,158540.0
2024-01-25 15:20:00,35.1,35.13,35.07,35.11,215444.0,34.5424,34.5719,34.5129,34.5523,215444.0
2024-01-25 15:25:00,35.11,35.14,35.06,35.06,174351.0,34.5523,34.5818,34.5031,34.5031,174351.0
2024-01-25 15:30:00,35.06,35.07,35.0,35.03,244145.0,34.5031,34.5129,34.444,34.4735,244145.0
2024-01-25 15:35:00,35.03,35.1,35.03,35.1,195024.0,34.4735,34.5424,34.4735,34.5424,195024.0
2024-01-25 15:40:00,35.09,35.12,35.08,35.11,240696.0,34.5326,34.5621,34.5227,34.5523,240696.0
2024-01-25 15:45:00,35.11,35.2,35.09,35.16,408952.0,34.5523,34.6408,34.5326,34.6015,408952.0
2024-01-25 15:50:00,35.16,35.2,35.11,35.12,702486.0,34.6015,34.6408,34.5523,34.5621,702486.0
2024-01-25 15:55:00,35.12,35.17,35.1,35.16,1364694.0,34.5621,34.6113,34.5424,34.6015,1364694.0
2024-01-26 09:30:00,35.16,35.36,35.04,35.27,365552.0,34.6015,34.7983,34.4834,34.7097,365552.0
2024-01-26 09:35:00,35.28,35.5,35.26,35.49,159362.0,34.7196,34.9361,34.6999,34.9262,159362.0
2024-01-26 09:40:00,35.49,35.55,35.3,35.33,197888.0,34.9262,34.9853,34.7392,34.7688,197888.0
2024-01-26 09:45:00,35.34,35.4,35.2,35.25,153962.0,34.7786,34.8377,34.6408,34.69,153962.0
2024-01-26 09:50:00,35.25,35.3,35.22,35.27,168339.0,34.69,34.7392,34.6605,34.7097,168339.0
2024-01-26 09:55:00,35.28,35.3,35.2,35.26,192554.0,34.7196,34.7392,34.6408,34.6999,192554.0
2024-01-26 10:00:00,35.25,35.35,35.16,35.23,230191.0,34.69,34.7884,34.6015,34.6704,230191.0
2024-01-26 10:05:00,35.23,35.25,35.15,35.22,125827.0,34.6704,34.69,34.5916,34.6605,125827.0
2024-01-26 10:10:00,35.23,35.27,35.19,35.23,131203.0,34.6704,34.7097,34.631,34.6704,131203.0
2024-01-26 10:15:00,35.22,35.25,35.13,35.18,237956.0,34.6605,34.69,34.5719,34.6211,237956.0
2024-01-26 10:20:00,35.18,35.22,35.09,35.11,174340.0,34.6211,34.6605,34.5326,34.5523,174340.0
2024-01-26 10:25:00,35.12,35.18,35.11,35.16,112365.0,34.5621,34.6211,34.5523,34.6015,112365.0
2024-01-26 10:30:00,35.15,35.21,35.11,35.16,131460.0,34.5916,34.6507,34.5523,34.6015,131460.0
2024-01-26 10:35:00,35.16,35.24,35.15,35.24,159600.0,34.6015,34.6802,34.5916,34.6802,159600.0
2024-01-26 10:40:00,35.23,35.35,35.23,35.34,158612.0,34.6704,34.7884,34.6704,34.7786,158612.0
2024-01-26 10:45:00,35.34,35.35,35.25,35.26,216455.0,34.7786,34.7884,34.69,34.6999,216455.0
2024-01-26 10:50:00,35.26,35.28,35.24,35.26,120775.0,34.6999,34.7196,34.6802,34.6999,120775.0
2024-01-26 10:55:00,35.26,35.3,35.26,35.29,156842.0,34.6999,34.7392,34.6999,34.7294,156842.0
2024-01-26 11:00:00,35.29,35.29,35.21,35.28,224279.0,34.7294,34.7294,34.6507,34.7196,224279.0
2024-01-26 11:05:00,35.28,35.31,35.25,35.26,163749.0,34.7196,34.7491,34.69,34.6999,163749.0
2024-01-26 11:10:00,35.25,35.29,35.24,35.27,143112.0,34.69,34.7294,34.6802,34.7097,143112.0
2024-01-26 11:15:00,35.27,35.28,35.23,35.26,106703.0,34.7097,34.7196,34.6704,34.6999,106703.0
2024-01-26 11:20:00,35.26,35.32,35.23,35.25,114095.0,34.6999,34.7589,34.6704,34.69,114095.0
2024-01-26 11:25:00,35.25,35.26,35.21,35.24,92407.0,34.69,34.6999,34.6507,34.6802,92407.0
2024-01-26 11:30:00,35.23,35.29,35.23,35.28,153262.0,34.6704,34.7294,34.6704,34.7196,153262.0
2024-01-26 11:35:00,35.27,35.34,35.27,35.33,201421.0,34.7097,34.7786,34.7097,34.7688,201421.0
2024-01-26 11:40:00,35.33,35.41,35.31,35.4,236357.0,34.7688,34.8475,34.7491,34.8377,236357.0
2024-01-26 11:45:00,35.41,35.42,35.31,35.33,207262.0,34.8475,34.8573,34.7491,34.7688,207262.0
2024-01-26 11:50:00,35.33,35.36,35.31,35.34,120219.0,34.7688,34.7983,34.7491,34.7786,120219.0
2024-01-26 11:55:00,35.34,35.42,35.32,35.42,85011.0,34.7786,34.8573,34.7589,34.8573,85011.0
2024-01-26 12:00:00,35.41,35.43,35.32,35.32,118797.0,34.8475,34.8672,34.7589,34.7589,118797.0
2024-01-26 12:05:00,35.33,35.33,35.23,35.25,101424.0,34.7688,34.7688,34.6704,34.69,101424.0
2024-01-26 12:10:00,35.25,35.28,35.24,35.27,67478.0,34.69,34.7196,34.6802,34.7097,67478.0
2024-01-26 12:15:00,35.27,35.31,35.27,35.3,120681.0,34.7097,34.7491,34.7097,34.7392,120681.0
2024-01-26 12:20:00,35.3,35.31,35.26,35.27,85501.0,34.7392,34.7491,34.6999,34.7097,85501.0
2024-01-26 12:25:00,35.27,35.29,35.26,35.29,57872.0,34.7097,34.7294,34.6999,34.7294,57872.0
2024-01-26 12:30:00,35.28,35.29,35.21,35.22,90840.0,34.7196,34.7294,34.6507,34.6605,90840.0
2024-01-26 12:35:00,35.22,35.23,35.14,35.15,91930.0,34.6605,34.6704,34.5818,34.5916,91930.0
2024-01-26 12:40:00,35.15,35.16,35.07,35.09,100082.0,34.5916,34.6015,34.5129,34.5326,100082.0
2024-01-26 12:45:00,35.09,35.21,35.09,35.18,102348.0,34.5326,34.6507,34.5326,34.6211,102348.0
2024-01-26 12:50:00,35.18,35.21,35.17,35.2,61421.0,34.6211,34.6507,34.6113,34.6408,61421.0
2024-01-26 12:55:00,35.2,35.24,35.19,35.21,77635.0,34.6408,34.6802,34.631,34.6507,77635.0
2024-01-26 13:00:00,35.21,35.26,35.19,35.24,92082.0,34.6507,34.6999,34.631,34.6802,92082.0
2024-01-26 13:05:00,35.24,35.28,35.23,35.27,92412.0,34.6802,34.7196,34.6704,34.7097,92412.0
2024-01-26 13:10:00,35.27,35.27,35.23,35.24,82783.0,34.7097,34.7097,34.6704,34.6802,82783.0
2024-01-26 13:15:00,35.24,35.25,35.22,35.23,92802.0,34.6802,34.69,34.6605,34.6704,92802.0
2024-01-26 13:20:00,35.23,35.27,35.22,35.27,82898.0,34.6704,34.7097,34.6605,34.7097,82898.0
2024-01-26 13:25:00,35.26,35.29,35.26,35.28,92365.0,34.6999,34.7294,34.6999,34.7196,92365.0
2024-01-26 13:30:00,35.28,35.3,35.22,35.25,76441.0,34.7196,34.7392,34.6605,34.69,76441.0
2024-01-26 13:35:00,35.25,35.26,35.24,35.25,68829.0,34.69,34.6999,34.6802,34.69,68829.0
2024-01-26 13:40:00,35.24,35.25,35.21,35.25,72405.0,34.6802,34.69,34.6507,34.69,72405.0
2024-01-26 13:45:00,35.24,35.27,35.23,35.25,115617.0,34.6802,34.7097,34.6704,34.69,115617.0
2024-01-26 13:50:00,35.26,35.26,35.21,35.23,76616.0,34.6999,34.6999,34.6507,34.6704,76616.0
2024-01-26 13:55:00,35.22,35.25,35.2,35.24,123834.0,34.6605,34.69,34.6408,34.6802,123834.0
2024-01-26 14:00:00,35.23,35.28,35.22,35.27,96367.0,34.6704,34.7196,34.6605,34.7097,96367.0
2024-01-26 14:05:00,35.26,35.32,35.26,35.32,70203.0,34.6999,34.7589,34.6999,34.7589,70203.0
2024-01-26 14:10:00,35.32,35.33,35.27,35.32,132219.0,34.7589,34.7688,34.7097,34.7589,132219.0
2024-01-26 14:15:00,35.32,35.33,35.3,35.32,56181.0,34.7589,34.7688,34.7392,34.7589,56181.0
2024-01-26 14:20:00,35.33,35.35,35.31,35.33,66307.0,34.7688,34.7884,34.7491,34.7688,66307.0
2024-01-26 14:25:00,35.33,35.35,35.3,35.34,135002.0,34.7688,34.7884,34.7392,34.7786,135002.0
2024-01-26 14:30:00,35.34,35.35,35.33,35.35,47060.0,34.7786,34.7884,34.7688,34.7884,47060.0
2024-01-26 14:35:00,35.34,35.4,35.34,35.38,103347.0,34.7786,34.8377,34.7786,34.818,103347.0
2024-01-26 14:40:00,35.39,35.42,35.37,35.39,176717.0,34.8278,34.8573,34.8081,34.8278,176717.0
2024-01-26 14:45:00,35.39,35.39,35.35,35.37,127894.0,34.8278,34.8278,34.7884,34.8081,127894.0
2024-01-26 14:50:00,35.37,35.39,35.36,35.37,98657.0,34.8081,34.8278,34.7983,34.8081,98657.0
2024-01-26 14:55:00,35.37,35.37,35.32,35.34,103618.0,34.8081,34.8081,34.7589,34.7786,103618.0
2024-01-26 15:00:00,35.34,35.35,35.3,35.33,120035.0,34.7786,34.7884,34.7392,34.7688,120035.0
2024-01-26 15:05:00,35.33,35.33,35.3,35.3,84433.0,34.7688,34.7688,34.7392,34.7392,84433.0
2024-01-26 15:10:00,35.3,35.32,35.29,35.31,149944.0,34.7392,34.7589,34.7294,34.7491,149944.0
2024-01-26 15:15:00,35.31,35.32,35.29,35.29,87700.0,34.7491,34.7589,34.7294,34.7294,87700.0
2024-01-26 15:20:00,35.29,35.29,35.25,35.27,194037.0,34.7294,34.7294,34.69,34.7097,194037.0
2024-01-26 15:25:00,35.27,35.31,35.26,35.29,123070.0,34.7097,34.7491,34.6999,34.7294,123070.0
2024-01-26 15:30:00,35.29,35.3,35.25,35.27,203266.0,34.7294,34.7392,34.69,34.7097,203266.0
2024-01-26 15:35:00,35.27,35.3,35.23,35.24,170510.0,34.7097,34.7392,34.6704,34.6802,170510.0
2024-01-26 15:40:00,35.24,35.27,35.23,35.26,156487.0,34.6802,34.7097,34.6704,34.6999,156487.0
2024-01-26 15:45:00,35.27,35.28,35.24,35.25,282176.0,34.7097,34.7196,34.6802,34.69,282176.0
2024-01-26 15:50:00,35.25,35.26,35.17,35.21,372227.0,34.69,34.6999,34.6113,34.6507,372227.0
2024-01-26 15:55:00,35.21,35.25,35.16,35.17,1100739.0,34.6507,34.69,34.6015,34.6113,1100739.0
2024-01-29 09:30:00,35.2,35.22,34.98,35.0,354696.0,34.6408,34.6605,34.4243,34.444,354696.0
2024-01-29 09:35:00,34.99,35.06,34.95,35.03,312166.0,34.4342,34.5031,34.3948,34.4735,312166.0
2024-01-29 09:40:00,35.03,35.04,34.93,34.99,118453.0,34.4735,34.4834,34.3751,34.4342,118453.0
2024-01-29 09:45:00,34.98,35.06,34.98,35.0,173810.0,34.4243,34.5031,34.4243,34.444,173810.0
2024-01-29 09:50:00,35.0,35.11,34.99,35.11,134779.0,34.444,34.5523,34.4342,34.5523,134779.0
2024-01-29 09:55:00,35.12,35.13,35.06,35.09,199067.0,34.5621,34.5719,34.5031,34.5326,199067.0
2024-01-29 10:00:00,35.09,35.09,34.98,35.08,187238.0,34.5326,34.5326,34.4243,34.5227,187238.0
2024-01-29 10:05:00,35.08,35.2,35.08,35.2,117152.0,34.5227,34.6408,34.5227,34.6408,117152.0
2024-01-29 10:10:00,35.2,35.23,35.18,35.19,223877.0,34.6408,34.6704,34.6211,34.631,223877.0
2024-01-29 10:15:00,35.18,35.2,35.15,35.18,177124.0,34.6211,34.6408,34.5916,34.6211,177124.0
2024-01-29 10:20:00,35.18,35.2,35.1,35.11,206683.0,34.6211,34.6408,34.5424,34.5523,206683.0
2024-01-29 10:25:00,35.12,35.18,35.09,35.16,170038.0,34.5621,34.6211,34.5326,34.6015,170038.0
2024-01-29 10:30:00,35.17,35.19,35.13,35.17,138996.0,34.6113,34.631,34.5719,34.6113,138996.0
2024-01-29 10:35:00,35.16,35.3,35.15,35.3,193791.0,34.6015,34.7392,34.5916,34.7392,193791.0
2024-01-29 10:40:00,35.3,35.37,35.29,35.29,210801.0,34.7392,34.8081,34.7294,34.7294,210801.0
2024-01-29 10:45:00,35.3,35.3,35.22,35.3,315345.0,34.7392,34.7392,34.6605,34.7392,315345.0
2024-01-29 10:50:00,35.3,35.3,35.23,35.27,211814.0,34.7392,34.7392,34.6704,34.7097,211814.0
2024-01-29 10:55:00,35.26,35.27,35.18,35.2,276009.0,34.6999,34.7097,34.6211,34.6408,276009.0
2024-01-29 11:00:00,35.2,35.21,35.14,35.15,380990.0,34.6408,34.6507,34.5818,34.5916,380990.0
2024-01-29 11:05:00,35.15,35.21,35.14,35.21,181484.0,34.5916,34.6507,34.5818,34.6507,181484.0
2024-01-29 11:10:00,35.21,35.22,35.19,35.2,298451.0,34.6507,34.6605,34.631,34.6408,298451.0
2024-01-29 11:15:00,35.19,35.25,35.19,35.25,192486.0,34.631,34.69,34.631,34.69,192486.0
2024-01-29 11:20:00,35.25,35.29,35.23,35.26,170032.0,34.69,34.7294,34.6704,34.6999,170032.0
2024-01-29 11:25:00,35.26,35.27,35.21,35.26,334226.0,34.6999,34.7097,34.6507,34.6999,334226.0
2024-01-29 11:30:00,35.26,35.3,35.26,35.29,155116.0,34.6999,34.7392,34.6999,34.7294,155116.0
2024-01-29 11:35:00,35.29,35.32,35.27,35.3,131687.0,34.7294,34.7589,34.7097,34.7392,131687.0
2024-01-29 11:40:00,35.3,35.3,35.27,35.28,102941.0,34.7392,34.7392,34.7097,34.7196,102941.0
2024-01-29 11:45:00,35.27,35.3,35.26,35.27,161030.0,34.7097,34.7392,34.6999,34.7097,161030.0
2024-01-29 11:50:00,35.26,35.33,35.26,35.3,188329.0,34.6999,34.7688,34.6999,34.7392,188329.0
2024-01-29 11:55:00,35.29,35.31,35.28,35.29,256259.0,34.7294,34.7491,34.7196,34.7294,256259.0
2024-01-29 12:00:00,35.29,35.31,35.23,35.25,235106.0,34.7294,34.7491,34.6704,34.69,235106.0
2024-01-29 12:05:00,35.24,35.28,35.24,35.28,145620.0,34.6802,34.7196,34.6802,34.7196,145620.0
2024-01-29 12:10:00,35.27,35.3,35.24,35.25,169858.0,34.7097,34.7392,34.6802,34.69,169858.0
2024-01-29 12:15:00,35.25,35.26,35.2,35.21,159547.0,34.69,34.6999,34.6408,34.6507,159547.0
2024-01-29 12:20:00,35.2,35.23,35.18,35.22,125149.0,34.6408,34.6704,34.6211,34.6605,125149.0
2024-01-29 12:25:00,35.22,35.25,35.21,35.22,211123.0,34.6605,34.69,34.6507,34.6605,211123.0
2024-01-29 12:30:00,35.22,35.26,35.2,35.25,150438.0,34.6605,34.6999,34.6408,34.69,150438.0
2024-01-29 12:35:00,35.25,35.31,35.24,35.3,233463.0,34.69,34.7491,34.6802,34.7392,233463.0
2024-01-29 12:40:00,35.3,35.33,35.27,35.28,144980.0,34.7392,34.7688,34.7097,34.7196,144980.0
2024-01-29 12:45:00,35.28,35.29,35.18,35.19,164547.0,34.7196,34.7294,34.6211,34.631,164547.0
2024-01-29 12:50:00,35.19,35.2,35.15,35.19,177461.0,34.631,34.6408,34.5916,34.631,177461.0
2024-01-29 12:55:00,35.19,35.26,35.18,35.23,169451.0,34.631,34.6999,34.6211,34.6704,169451.0
2024-01-29 13:00:00,35.23,35.27,35.21,35.25,205202.0,34.6704,34.7097,34.6507,34.69,205202.0
2024-01-29 13:05:00,35.25,35.28,35.24,35.27,127721.0,34.69,34.7196,34.6802,34.7097,127721.0
2024-01-29 13:10:00,35.27,35.28,35.23,35.27,136179.0,34.7097,34.7196,34.6704,34.7097,136179.0
2024-01-29 13:15:00,35.27,35.29,35.26,35.27,105275.0,34.7097,34.7294,34.6999,34.7097,105275.0
2024-01-29 13:20:00,35.27,35.31,35.26,35.3,136767.0,34.7097,34.7491,34.6999,34.7392,136767.0
2024-01-29 13:25:00,35.31,35.32,35.28,35.31,119427.0,34.7491,34.7589,34.7196,34.7491,119427.0
2024-01-29 13:30:00,35.32,35.36,35.31,35.36,151168.0,34.7589,34.7983,34.7491,34.7983,151168.0
2024-01-29 13:35:00,35.36,35.36,35.31,35.33,157434.0,34.7983,34.7983,34.7491,34.7688,157434.0
2024-01-29 13:40:00,35.32,35.34,35.32,35.33,102761.0,34.7589,34.7786,34.7589,34.7688,102761.0
2024-01-29 13:45:00,35.33,35.34,35.3,35.32,158880.0,34.7688,34.7786,34.7392,34.7589,158880.0
2024-01-29 13:50:00,35.32,35.32,35.29,35.3,141132.0,34.7589,34.7589,34.7294,34.7392,141132.0
2024-01-29 13:55:00,35.3,35.35,35.3,35.35,128656.0,34.7392,34.7884,34.7392,34.7884,128656.0
2024-01-29 14:00:00,35.34,35.37,35.31,35.36,297046.0,34.7786,34.8081,34.7491,34.7983,297046.0
2024-01-29 14:05:00,35.36,35.36,35.28,35.29,142446.0,34.7983,34.7983,34.7196,34.7294,142446.0
2024-01-29 14:10:00,35.29,35.34,35.27,35.34,168556.0,34.7294,34.7786,34.7097,34.7786,168556.0
2024-01-29 14:15:00,35.33,35.34,35.28,35.3,104302.0,34.7688,34.7786,34.7196,34.7392,104302.0
2024-01-29 14:20:00,35.31,35.33,35.3,35.32,96560.0,34.7491,34.7688,34.7392,34.7589,96560.0
2024-01-29 14:25:00,35.32,35.33,35.28,35.33,108511.0,34.7589,34.7688,34.7196,34.7688,108511.0
2024-01-29 14:30:00,35.33,35.4,35.32,35.4,220855.0,34.7688,34.8377,34.7589,34.8377,220855.0
2024-01-29 14:35:00,35.4,35.4,35.34,35.36,90552.0,34.8377,34.8377,34.7786,34.7983,90552.0
2024-01-29 14:40:00,35.36,35.38,35.33,35.36,112539.0,34.7983,34.818,34.7688,34.7983,112539.0
2024-01-29 14:45:00,35.36,35.36,35.29,35.29,113805.0,34.7983,34.7983,34.7294,34.7294,113805.0
2024-01-29 14:50:00,35.3,35.32,35.28,35.3,85249.0,34.7392,34.7589,34.7196,34.7392,85249.0
2024-01-29 14:55:00,35.29,35.32,35.28,35.32,158456.0,34.7294,34.7589,34.7196,34.7589,158456.0
2024-01-29 15:00:00,35.32,35.47,35.31,35.47,238998.0,34.7589,34.9065,34.7491,34.9065,238998.0
2024-01-29 15:05:00,35.47,35.51,35.43,35.5,229162.0,34.9065,34.9459,34.8672,34.9361,229162.0
2024-01-29 15:10:00,35.51,35.56,35.5,35.54,201398.0,34.9459,34.9951,34.9361,34.9754,201398.0
2024-01-29 15:15:00,35.54,35.58,35.51,35.58,242711.0,34.9754,35.0148,34.9459,35.0148,242711.0
2024-01-29 15:20:00,35.58,35.59,35.55,35.59,272172.0,35.0148,35.0246,34.9853,35.0246,272172.0
2024-01-29 15:25:00,35.59,35.61,35.56,35.57,159839.0,35.0246,35.0443,34.9951,35.005,159839.0
2024-01-29 15:30:00,35.57,35.61,35.55,35.59,351194.0,35.005,35.0443,34.9853,35.0246,351194.0
2024-01-29 15:35:00,35.6,35.61,35.52,35.52,371876.0,35.0345,35.0443,34.9557,34.9557,371876.0
2024-01-29 15:40:00,35.52,35.53,35.47,35.51,632557.0,34.9557,34.9656,34.9065,34.9459,632557.0
2024-01-29 15:45:00,35.52,35.52,35.46,35.48,659978.0,34.9557,34.9557,34.8967,34.9164,659978.0
2024-01-29 15:50:00,35.49,35.49,35.36,35.36,973830.0,34.9262,34.9262,34.7983,34.7983,973830.0
2024-01-29 15:55:00,35.37,35.47,35.36,35.39,2017210.0,34.8081,34.9065,34.7983,34.8278,2017210.0
2024-01-30 09:30:00,38.34,38.96,37.96,38.39,3646615.0,37.7309,38.3411,37.357,37.7802,3646615.0
2024-01-30 09:35:00,38.39,38.83,38.2,38.59,2550730.0,37.7802,38.2132,37.5932,37.977,2550730.0
2024-01-30 09:40:00,38.6,38.82,38.37,38.61,2231313.0,37.9868,38.2033,37.7605,37.9967,2231313.0
2024-01-30 09:45:00,38.62,38.67,38.02,38.3,2019886.0,38.0065,38.0557,37.416,37.6916,2019886.0
2024-01-30 09:50:00,38.3,38.36,37.81,38.02,1702061.0,37.6916,37.7506,37.2094,37.416,1702061.0
2024-01-30 09:55:00,38.01,38.49,37.98,38.4,1394682.0,37.4062,37.8786,37.3767,37.79,1394682.0
2024-01-30 10:00:00,38.4,38.45,38.05,38.07,930841.0,37.79,37.8392,37.4456,37.4652,930841.0
2024-01-30 10:05:00,38.06,38.12,37.85,37.99,1462840.0,37.4554,37.5144,37.2487,37.3865,1462840.0
2024-01-30 10:10:00,37.98,38.31,37.87,37.88,1216589.0,37.3767,37.7014,37.2684,37.2783,1216589.0
2024-01-30 10:15:00,37.88,38.05,37.86,37.92,834356.0,37.2783,37.4456,37.2586,37.3176,834356.0
2024-01-30 10:20:00,37.91,37.93,37.73,37.8,867267.0,37.3078,37.3275,37.1306,37.1995,867267.0
2024-01-30 10:25:00,37.8,37.81,37.5,37.51,1232672.0,37.1995,37.2094,36.9043,36.9141,1232672.0
2024-01-30 10:30:00,37.5,37.55,37.4,37.45,906076.0,36.9043,36.9535,36.8059,36.8551,906076.0
2024-01-30 10:35:00,37.45,37.71,37.45,37.7,877877.0,36.8551,37.111,36.8551,37.1011,877877.0
2024-01-30 10:40:00,37.7,37.92,37.7,37.84,694438.0,37.1011,37.3176,37.1011,37.2389,694438.0
2024-01-30 10:45:00,37.84,37.87,37.74,37.79,484936.0,37.2389,37.2684,37.1405,37.1897,484936.0
2024-01-30 10:50:00,37.79,37.82,37.64,37.82,422529.0,37.1897,37.2192,37.0421,37.2192,422529.0
2024-01-30 10:55:00,37.82,37.91,37.75,37.83,463150.0,37.2192,37.3078,37.1503,37.2291,463150.0
2024-01-30 11:00:00,37.82,37.9,37.75,37.87,342239.0,37.2192,37.2979,37.1503,37.2684,342239.0
2024-01-30 11:05:00,37.88,37.93,37.81,37.9,664061.0,37.2783,37.3275,37.2094,37.2979,664061.0
2024-01-30 11:10:00,37.89,38.01,37.78,37.79,507479.0,37.2881,37.4062,37.1798,37.1897,507479.0
2024-01-30 11:15:00,37.79,37.8,37.69,37.72,331539.0,37.1897,37.1995,37.0913,37.1208,331539.0
2024-01-30 11:20:00,37.72,37.72,37.59,37.61,427831.0,37.1208,37.1208,36.9929,37.0125,427831.0
2024-01-30 11:25:00,37.61,37.77,37.59,37.75,316413.0,37.0125,37.17,36.9929,37.1503,316413.0
2024-01-30 11:30:00,37.74,37.83,37.71,37.8,267276.0,37.1405,37.2291,37.111,37.1995,267276.0
2024-01-30 11:35:00,37.79,37.86,37.79,37.82,261701.0,37.1897,37.2586,37.1897,37.2192,261701.0
2024-01-30 11:40:00,37.83,37.83,37.61,37.61,309599.0,37.2291,37.2291,37.0125,37.0125,309599.0
2024-01-30 11:45:00,37.62,37.72,37.61,37.71,539770.0,37.0224,37.1208,37.0125,37.111,539770.0
2024-01-30 11:50:00,37.71,37.79,37.71,37.74,209871.0,37.111,37.1897,37.111,37.1405,209871.0
2024-01-30 11:55:00,37.72,37.82,37.7,37.75,190368.0,37.1208,37.2192,37.1011,37.1503,190368.0
2024-01-30 12:00:00,37.75,37.84,37.74,37.82,276159.0,37.1503,37.2389,37.1405,37.2192,276159.0
2024-01-30 12:05:00,37.81,37.83,37.78,37.82,283901.0,37.2094,37.2291,37.1798,37.2192,283901.0
2024-01-30 12:10:00,37.81,37.97,37.8,37.96,359290.0,37.2094,37.3668,37.1995,37.357,359290.0
2024-01-30 12:15:00,37.96,38.06,37.88,38.02,609109.0,37.357,37.4554,37.2783,37.416,609109.0
2024-01-30 12:20:00,38.02,38.14,38.0,38.14,430396.0,37.416,37.5341,37.3963,37.5341,430396.0
2024-01-30 12:25:00,38.14,38.19,38.07,38.13,528171.0,37.5341,37.5833,37.4652,37.5243,528171.0
2024-01-30 12:30:00,38.13,38.23,38.09,38.18,452577.0,37.5243,37.6227,37.4849,37.5735,452577.0
2024-01-30 12:35:00,38.18,38.27,38.16,38.21,433806.0,37.5735,37.6621,37.5538,37.603,433806.0
2024-01-30 12:40:00,38.21,38.35,38.2,38.34,434655.0,37.603,37.7408,37.5932,37.7309,434655.0
2024-01-30 12:45:00,38.34,38.39,38.28,38.39,369055.0,37.7309,37.7802,37.6719,37.7802,369055.0
2024-01-30 12:50:00,38.39,38.41,38.28,38.31,386491.0,37.7802,37.7998,37.6719,37.7014,386491.0
2024-01-30 12:55:00,38.3,38.34,38.24,38.34,397805.0,37.6916,37.7309,37.6325,37.7309,397805.0
2024-01-30 13:00:00,38.34,38.35,38.18,38.2,352230.0,37.7309,37.7408,37.5735,37.5932,352230.0
2024-01-30 13:05:00,38.2,38.2,38.06,38.09,344745.0,37.5932,37.5932,37.4554,37.4849,344745.0
2024-01-30 13:10:00,38.09,38.14,38.03,38.07,455510.0,37.4849,37.5341,37.4259,37.4652,455510.0
2024-01-30 13:15:00,38.07,38.22,38.06,38.22,300218.0,37.4652,37.6129,37.4554,37.6129,300218.0
2024-01-30 13:20:00,38.22,38.25,38.16,38.22,198825.0,37.6129,37.6424,37.5538,37.6129,198825.0
2024-01-30 13:25:00,38.22,38.3,38.18,38.27,265316.0,37.6129,37.6916,37.5735,37.6621,265316.0
2024-01-30 13:30:00,38.27,38.28,38.21,38.27,218799.0,37.6621,37.6719,37.603,37.6621,218799.0
2024-01-30 13:35:00,38.27,38.27,38.22,38.25,190227.0,37.6621,37.6621,37.6129,37.6424,190227.0
2024-01-30 13:40:00,38.24,38.25,38.18,38.21,258644.0,37.6325,37.6424,37.5735,37.603,258644.0
2024-01-30 13:45:00,38.21,38.21,38.1,38.13,243354.0,37.603,37.603,37.4948,37.5243,243354.0
2024-01-30 13:50:00,38.13,38.18,38.12,38.16,181892.0,37.5243,37.5735,37.5144,37.5538,181892.0
2024-01-30 13:55:00,38.17,38.19,38.11,38.11,187143.0,37.5636,37.5833,37.5046,37.5046,187143.0
2024-01-30 14:00:00,38.12,38.15,38.08,38.13,228220.0,37.5144,37.544,37.4751,37.5243,228220.0
2024-01-30 14:05:00,38.13,38.19,38.12,38.16,204731.0,37.5243,37.5833,37.5144,37.5538,204731.0
2024-01-30 14:10:00,38.16,38.19,38.13,38.18,218173.0,37.5538,37.5833,37.5243,37.5735,218173.0
2024-01-30 14:15:00,38.18,38.24,38.17,38.24,215054.0,37.5735,37.6325,37.5636,37.6325,215054.0
2024-01-30 14:20:00,38.23,38.25,38.15,38.22,222189.0,37.6227,37.6424,37.544,37.6129,222189.0
2024-01-30 14:25:00,38.22,38.31,38.21,38.3,343811.0,37.6129,37.7014,37.603,37.6916,343811.0
2024-01-30 14:30:00,38.3,38.38,38.3,38.38,322521.0,37.6916,37.7703,37.6916,37.7703,322521.0
2024-01-30 14:35:00,38.38,38.38,38.29,38.3,263539.0,37.7703,37.7703,37.6817,37.6916,263539.0
2024-01-30 14:40:00,38.3,38.35,38.29,38.32,193920.0,37.6916,37.7408,37.6817,37.7113,193920.0
2024-01-30 14:45:00,38.32,38.34,38.3,38.33,165116.0,37.7113,37.7309,37.6916,37.7211,165116.0
2024-01-30 14:50:00,38.33,38.34,38.26,38.3,198621.0,37.7211,37.7309,37.6522,37.6916,198621.0
2024-01-30 14:55:00,38.3,38.37,38.3,38.37,223383.0,37.6916,37.7605,37.6916,37.7605,223383.0
2024-01-30 15:00:00,38.37,38.37,38.3,38.31,224014.0,37.7605,37.7605,37.6916,37.7014,224014.0
2024-01-30 15:05:00,38.3,38.31,38.14,38.14,237147.0,37.6916,37.7014,37.5341,37.5341,237147.0
2024-01-30 15:10:00,38.14,38.2,38.13,38.16,230478.0,37.5341,37.5932,37.5243,37.5538,230478.0
2024-01-30 15:15:00,38.15,38.18,38.14,38.18,189276.0,37.544,37.5735,37.5341,37.5735,189276.0
2024-01-30 15:20:00,38.18,38.23,38.17,38.18,296188.0,37.5735,37.6227,37.5636,37.5735,296188.0
2024-01-30 15:25:00,38.18,38.25,38.15,38.25,302274.0,37.5735,37.6424,37.544,37.6424,302274.0
2024-01-30 15:30:00,38.25,38.28,38.17,38.17,323931.0,37.6424,37.6719,37.5636,37.5636,323931.0
2024-01-30 15:35:00,38.18,38.24,38.17,38.19,437659.0,37.5735,37.6325,37.5636,37.5833,437659.0
2024-01-30 15:40:00,38.18,38.18,38.08,38.09,481907.0,37.5735,37.5735,37.4751,37.4849,481907.0
2024-01-30 15:45:00,38.08,38.17,38.08,38.13,861286.0,37.4751,37.5636,37.4751,37.5243,861286.0
2024-01-30 15:50:00,38.13,38.15,37.99,38.1,1289253.0,37.5243,37.544,37.3865,37.4948,1289253.0
2024-01-30 15:55:00,38.11,38.16,38.07,38.15,2368968.0,37.5046,37.5538,37.4652,37.544,2368968.0
2024-01-31 09:30:00,38.2,38.58,38.13,38.52,795346.0,37.5932,37.9671,37.5243,37.9081,795346.0
2024-01-31 09:35:00,38.53,38.67,38.42,38.57,420707.0,37.9179,38.0557,37.8097,37.9573,420707.0
2024-01-31 09:40:00,38.58,38.81,38.5,38.79,493362.0,37.9671,38.1935,37.8884,38.1738,493362.0
2024-01-31 09:45:00,38.79,38.82,38.53,38.69,500432.0,38.1738,38.2033,37.9179,38.0754,500432.0
2024-01-31 09:50:00,38.69,38.75,38.57,38.72,338880.0,38.0754,38.1344,37.9573,38.1049,338880.0
2024-01-31 09:55:00,38.71,38.78,38.53,38.65,391011.0,38.0951,38.164,37.9179,38.036,391011.0
2024-01-31 10:00:00,38.65,38.71,38.47,38.58,310972.0,38.036,38.0951,37.8589,37.9671,310972.0
2024-01-31 10:05:00,38.58,38.76,38.57,38.76,387268.0,37.9671,38.1443,37.9573,38.1443,387268.0
2024-01-31 10:10:00,38.76,38.8,38.69,38.79,370302.0,38.1443,38.1836,38.0754,38.1738,370302.0
2024-01-31 10:15:00,38.8,38.85,38.71,38.81,486852.0,38.1836,38.2328,38.0951,38.1935,486852.0
2024-01-31 10:20:00,38.8,38.93,38.79,38.91,499840.0,38.1836,38.3116,38.1738,38.2919,499840.0
2024-01-31 10:25:00,38.91,39.18,38.9,39.16,798237.0,38.2919,38.5576,38.2821,38.5379,798237.0
2024-01-31 10:30:00,39.16,39.22,39.07,39.13,647020.0,38.5379,38.597,38.4494,38.5084,647020.0
2024-01-31 10:35:00,39.12,39.33,39.09,39.09,640124.0,38.4986,38.7052,38.469,38.469,640124.0
2024-01-31 10:40:00,39.09,39.18,39.05,39.17,477088.0,38.469,38.5576,38.4297,38.5478,477088.0
2024-01-31 10:45:00,39.18,39.23,39.09,39.2,416384.0,38.5576,38.6068,38.469,38.5773,416384.0
2024-01-31 10:50:00,39.2,39.22,39.06,39.21,360026.0,38.5773,38.597,38.4395,38.5871,360026.0
2024-01-31 10:55:00,39.21,39.34,39.14,39.29,349724.0,38.5871,38.7151,38.5182,38.6659,349724.0
2024-01-31 11:00:00,39.28,39.43,39.23,39.42,458967.0,38.656,38.8036,38.6068,38.7938,458967.0
2024-01-31 11:05:00,39.42,39.52,39.4,39.5,504348.0,38.7938,38.8922,38.7741,38.8725,504348.0
2024-01-31 11:10:00,39.5,39.51,39.34,39.5,631641.0,38.8725,38.8824,38.7151,38.8725,631641.0
2024-01-31 11:15:00,39.51,39.59,39.47,39.55,667090.0,38.8824,38.9611,38.843,38.9217,667090.0
2024-01-31 11:20:00,39.55,39.63,39.5,39.58,609364.0,38.9217,39.0005,38.8725,38.9513,609364.0
2024-01-31 11:25:00,39.58,39.61,39.49,39.59,390474.0,38.9513,38.9808,38.8627,38.9611,390474.0
2024-01-31 11:30:00,39.59,39.62,39.48,39.52,428078.0,38.9611,38.9906,38.8528,38.8922,428078.0
2024-01-31 11:35:00,39.51,39.54,39.47,39.52,398114.0,38.8824,38.9119,38.843,38.8922,398114.0
2024-01-31 11:40:00,39.51,39.55,39.4,39.51,426072.0,38.8824,38.9217,38.7741,38.8824,426072.0
2024-01-31 11:45:00,39.51,39.53,39.44,39.52,372043.0,38.8824,38.902,38.8135,38.8922,372043.0
2024-01-31 11:50:00,39.52,39.68,39.51,39.67,417519.0,38.8922,39.0497,38.8824,39.0398,417519.0
2024-01-31 11:55:00,39.67,39.75,39.64,39.73,279951.0,39.0398,39.1185,39.0103,39.0989,279951.0
2024-01-31 12:00:00,39.73,39.74,39.62,39.63,331950.0,39.0989,39.1087,38.9906,39.0005,331950.0
2024-01-31 12:05:00,39.63,39.66,39.53,39.58,287129.0,39.0005,39.03,38.902,38.9513,287129.0
2024-01-31 12:10:00,39.58,39.63,39.52,39.55,230429.0,38.9513,39.0005,38.8922,38.9217,230429.0
2024-01-31 12:15:00,39.55,39.59,39.49,39.54,244506.0,38.9217,38.9611,38.8627,38.9119,244506.0
2024-01-31 12:20:00,39.53,39.57,39.5,39.54,164130.0,38.902,38.9414,38.8725,38.9119,164130.0
2024-01-31 12:25:00,39.54,39.56,39.46,39.49,441426.0,38.9119,38.9316,38.8332,38.8627,441426.0
2024-01-31 12:30:00,39.48,39.5,39.43,39.46,246000.0,38.8528,38.8725,38.8036,38.8332,246000.0
2024-01-31 12:35:00,39.45,39.47,39.33,39.35,238327.0,38.8233,38.843,38.7052,38.7249,238327.0
2024-01-31 12:40:00,39.35,39.5,39.33,39.47,223746.0,38.7249,38.8725,38.7052,38.843,223746.0
2024-01-31 12:45:00,39.47,39.48,39.34,39.38,156092.0,38.843,38.8528,38.7151,38.7544,156092.0
2024-01-31 12:50:00,39.38,39.39,39.3,39.31,181558.0,38.7544,38.7643,38.6757,38.6855,181558.0
2024-01-31 12:55:00,39.32,39.33,39.25,39.33,171122.0,38.6954,38.7052,38.6265,38.7052,171122.0
2024-01-31 13:00:00,39.33,39.37,39.28,39.29,212336.0,38.7052,38.7446,38.656,38.6659,212336.0
2024-01-31 13:05:00,39.29,39.33,39.26,39.32,217411.0,38.6659,38.7052,38.6363,38.6954,217411.0
2024-01-31 13:10:00,39.31,39.39,39.28,39.35,178311.0,38.6855,38.7643,38.656,38.7249,178311.0
2024-01-31 13:15:00,39.34,39.39,39.32,39.36,165744.0,38.7151,38.7643,38.6954,38.7347,165744.0
2024-01-31 13:20:00,39.37,39.38,39.23,39.28,218472.0,38.7446,38.7544,38.6068,38.656,218472.0
2024-01-31 13:25:00,39.28,39.32,39.23,39.27,185621.0,38.656,38.6954,38.6068,38.6462,185621.0
2024-01-31 13:30:00,39.27,39.28,39.23,39.24,130256.0,38.6462,38.656,38.6068,38.6167,130256.0
2024-01-31 13:35:00,39.24,39.29,39.23,39.27,80376.0,38.6167,38.6659,38.6068,38.6462,80376.0
2024-01-31 13:40:00,39.27,39.28,39.2,39.23,107028.0,38.6462,38.656,38.5773,38.6068,107028.0
2024-01-31 13:45:00,39.23,39.24,39.17,39.23,170750.0,38.6068,38.6167,38.5478,38.6068,170750.0
2024-01-31 13:50:00,39.23,39.27,39.19,39.25,170426.0,38.6068,38.6462,38.5674,38.6265,170426.0
2024-01-31 13:55:00,39.25,39.28,39.21,39.23,138197.0,38.6265,38.656,38.5871,38.6068,138197.0
2024-01-31 14:00:00,39.23,39.3,39.08,39.23,292948.0,38.6068,38.6757,38.4592,38.6068,292948.0
2024-01-31 14:05:00,39.23,39.28,39.16,39.23,161713.0,38.6068,38.656,38.5379,38.6068,161713.0
2024-01-31 14:10:00,39.23,39.3,39.14,39.15,184891.0,38.6068,38.6757,38.5182,38.5281,184891.0
2024-01-31 14:15:00,39.15,39.2,39.11,39.15,164192.0,38.5281,38.5773,38.4887,38.5281,164192.0
2024-01-31 14:20:00,39.15,39.19,39.1,39.13,166816.0,38.5281,38.5674,38.4789,38.5084,166816.0
2024-01-31 14:25:00,39.13,39.17,39.12,39.15,156927.0,38.5084,38.5478,38.4986,38.5281,156927.0
2024-01-31 14:30:00,39.15,39.19,39.06,39.17,335424.0,38.5281,38.5674,38.4395,38.5478,335424.0
2024-01-31 14:35:00,39.16,39.35,39.11,39.29,407783.0,38.5379,38.7249,38.4887,38.6659,407783.0
2024-01-31 14:40:00,39.3,39.52,39.29,39.46,355674.0,38.6757,38.8922,38.6659,38.8332,355674.0
2024-01-31 14:45:00,39.46,39.49,39.23,39.23,246553.0,38.8332,38.8627,38.6068,38.6068,246553.0
2024-01-31 14:50:00,39.24,39.25,39.04,39.12,218830.0,38.6167,38.6265,38.4198,38.4986,218830.0
2024-01-31 14:55:00,39.12,39.17,39.01,39.04,179545.0,38.4986,38.5478,38.3903,38.4198,179545.0
2024-01-31 15:00:00,39.04,39.05,38.75,38.8,344246.0,38.4198,38.4297,38.1344,38.1836,344246.0
2024-01-31 15:05:00,38.8,38.93,38.75,38.93,262110.0,38.1836,38.3116,38.1344,38.3116,262110.0
2024-01-31 15:10:00,38.93,39.01,38.88,38.93,237031.0,38.3116,38.3903,38.2624,38.3116,237031.0
2024-01-31 15:15:00,38.92,38.98,38.86,38.88,242685.0,38.3017,38.3608,38.2427,38.2624,242685.0
2024-01-31 15:20:00,38.88,39.04,38.85,39.0,280797.0,38.2624,38.4198,38.2328,38.3805,280797.0
2024-01-31 15:25:00,38.99,39.05,38.95,38.99,214244.0,38.3706,38.4297,38.3313,38.3706,214244.0
2024-01-31 15:30:00,38.99,39.02,38.89,38.93,277328.0,38.3706,38.4001,38.2722,38.3116,277328.0
2024-01-31 15:35:00,38.93,38.97,38.9,38.96,268736.0,38.3116,38.3509,38.2821,38.3411,268736.0
2024-01-31 15:40:00,38.96,39.03,38.94,38.98,455093.0,38.3411,38.41,38.3214,38.3608,455093.0
2024-01-31 15:45:00,38.97,39.0,38.89,38.9,401710.0,38.3509,38.3805,38.2722,38.2821,401710.0
2024-01-31 15:50:00,38.89,38.93,38.82,38.9,514153.0,38.2722,38.3116,38.2033,38.2821,514153.0
2024-01-31 15:55:00,38.89,38.92,38.8,38.8,1283372.0,38.2722,38.3017,38.1836,38.1836,1283372.0
2024-02-01 09:30:00,39.18,39.23,39.03,39.18,426421.0,38.5576,38.6068,38.41,38.5576,426421.0
2024-02-01 09:35:00,39.19,39.22,38.85,38.88,277815.0,38.5674,38.597,38.2328,38.2624,277815.0
2024-02-01 09:40:00,38.88,39.18,38.83,39.11,279903.0,38.2624,38.5576,38.2132,38.4887,279903.0
2024-02-01 09:45:00,39.1,39.21,39.04,39.2,281970.0,38.4789,38.5871,38.4198,38.5773,281970.0
2024-02-01 09:50:00,39.2,39.31,39.08,39.16,299281.0,38.5773,38.6855,38.4592,38.5379,299281.0
2024-02-01 09:55:00,39.16,39.23,39.05,39.22,168796.0,38.5379,38.6068,38.4297,38.597,168796.0
2024-02-01 10:00:00,39.19,39.2,38.98,39.19,205786.0,38.5674,38.5773,38.3608,38.5674,205786.0
2024-02-01 10:05:00,39.19,39.28,39.14,39.28,232778.0,38.5674,38.656,38.5182,38.656,232778.0
2024-02-01 10:10:00,39.27,39.29,39.19,39.2,208386.0,38.6462,38.6659,38.5674,38.5773,208386.0
2024-02-01 10:15:00,39.2,39.26,39.02,39.03,266474.0,38.5773,38.6363,38.4001,38.41,266474.0
2024-02-01 10:20:00,39.03,39.08,38.97,39.07,334375.0,38.41,38.4592,38.3509,38.4494,334375.0
2024-02-01 10:25:00,39.07,39.3,39.07,39.27,222121.0,38.4494,38.6757,38.4494,38.6462,222121.0
2024-02-01 10:30:00,39.27,39.3,39.14,39.18,198599.0,38.6462,38.6757,38.5182,38.5576,198599.0
2024-02-01 10:35:00,39.18,39.19,39.02,39.14,140394.0,38.5576,38.5674,38.4001,38.5182,140394.0
2024-02-01 10:40:00,39.14,39.15,38.97,39.05,384677.0,38.5182,38.5281,38.3509,38.4297,384677.0
2024-02-01 10:45:00,39.05,39.1,38.99,38.99,275881.0,38.4297,38.4789,38.3706,38.3706,275881.0
2024-02-01 10:50:00,38.99,38.99,38.76,38.77,211857.0,38.3706,38.3706,38.1443,38.1541,211857.0
2024-02-01 10:55:00,38.77,38.8,38.6,38.66,281414.0,38.1541,38.1836,37.9868,38.0459,281414.0
2024-02-01 11:00:00,38.66,38.71,38.64,38.68,337224.0,38.0459,38.0951,38.0262,38.0655,337224.0
2024-02-01 11:05:00,38.68,38.69,38.63,38.66,340694.0,38.0655,38.0754,38.0163,38.0459,340694.0
2024-02-01 11:10:00,38.66,38.67,38.57,38.62,509349.0,38.0459,38.0557,37.9573,38.0065,509349.0
2024-02-01 11:15:00,38.62,38.76,38.59,38.69,318067.0,38.0065,38.1443,37.977,38.0754,318067.0
2024-02-01 11:20:00,38.69,38.74,38.66,38.71,198809.0,38.0754,38.1246,38.0459,38.0951,198809.0
2024-02-01 11:25:00,38.71,38.73,38.62,38.64,168295.0,38.0951,38.1148,38.0065,38.0262,168295.0
2024-02-01 11:30:00,38.65,38.68,38.56,38.57,191787.0,38.036,38.0655,37.9475,37.9573,191787.0
2024-02-01 11:35:00,38.56,38.62,38.53,38.59,172812.0,37.9475,38.0065,37.9179,37.977,172812.0
2024-02-01 11:40:00,38.59,38.62,38.55,38.62,183351.0,37.977,38.0065,37.9376,38.0065,183351.0
2024-02-01 11:45:00,38.62,38.65,38.57,38.6,156863.0,38.0065,38.036,37.9573,37.9868,156863.0
2024-02-01 11:50:00,38.6,38.62,38.58,38.62,149149.0,37.9868,38.0065,37.9671,38.0065,149149.0
2024-02-01 11:55:00,38.62,38.69,38.61,38.69,169172.0,38.0065,38.0754,37.9967,38.0754,169172.0
2024-02-01 12:00:00,38.69,38.81,38.68,38.8,171494.0,38.0754,38.1935,38.0655,38.1836,171494.0
2024-02-01 12:05:00,38.8,38.89,38.77,38.89,184935.0,38.1836,38.2722,38.1541,38.2722,184935.0
2024-02-01 12:10:00,38.89,38.89,38.73,38.74,219894.0,38.2722,38.2722,38.1148,38.1246,219894.0
2024-02-01 12:15:00,38.74,38.74,38.7,38.72,129757.0,38.1246,38.1246,38.0852,38.1049,129757.0
2024-02-01 12:20:00,38.72,38.8,38.71,38.8,153574.0,38.1049,38.1836,38.0951,38.1836,153574.0
2024-02-01 12:25:00,38.8,38.8,38.73,38.76,133885.0,38.1836,38.1836,38.1148,38.1443,133885.0
2024-02-01 12:30:00,38.76,38.79,38.73,38.73,102064.0,38.1443,38.1738,38.1148,38.1148,102064.0
2024-02-01 12:35:00,38.73,38.76,38.71,38.72,136328.0,38.1148,38.1443,38.0951,38.1049,136328.0
2024-02-01 12:40:00,38.73,38.75,38.69,38.71,152595.0,38.1148,38.1344,38.0754,38.0951,152595.0
2024-02-01 12:45:00,38.71,38.85,38.7,38.85,120312.0,38.0951,38.2328,38.0852,38.2328,120312.0
2024-02-01 12:50:00,38.84,38.97,38.84,38.97,131673.0,38.223,38.3509,38.223,38.3509,131673.0
2024-02-01 12:55:00,38.96,39.0,38.87,38.9,213504.0,38.3411,38.3805,38.2525,38.2821,213504.0
2024-02-01 13:00:00,38.9,38.9,38.72,38.73,136938.0,38.2821,38.2821,38.1049,38.1148,136938.0
2024-02-01 13:05:00,38.72,38.75,38.68,38.71,99149.0,38.1049,38.1344,38.0655,38.0951,99149.0
2024-02-01 13:10:00,38.72,38.81,38.7,38.8,141502.0,38.1049,38.1935,38.0852,38.1836,141502.0
2024-02-01 13:15:00,38.8,38.82,38.74,38.78,108979.0,38.1836,38.2033,38.1246,38.164,108979.0
2024-02-01 13:20:00,38.78,38.83,38.75,38.77,103217.0,38.164,38.2132,38.1344,38.1541,103217.0
2024-02-01 13:25:00,38.78,38.82,38.75,38.76,143692.0,38.164,38.2033,38.1344,38.1443,143692.0
2024-02-01 13:30:00,38.75,38.8,38.74,38.77,131426.0,38.1344,38.1836,38.1246,38.1541,131426.0
2024-02-01 13:35:00,38.77,38.8,38.72,38.75,199164.0,38.1541,38.1836,38.1049,38.1344,199164.0
2024-02-01 13:40:00,38.75,38.77,38.72,38.76,109373.0,38.1344,38.1541,38.1049,38.1443,109373.0
2024-02-01 13:45:00,38.77,38.82,38.75,38.76,170027.0,38.1541,38.2033,38.1344,38.1443,170027.0
2024-02-01 13:50:00,38.76,38.77,38.64,38.65,189620.0,38.1443,38.1541,38.0262,38.036,189620.0
2024-02-01 13:55:00,38.64,38.65,38.6,38.63,160895.0,38.0262,38.036,37.9868,38.0163,160895.0
2024-02-01 14:00:00,38.63,38.67,38.61,38.66,133810.0,38.0163,38.0557,37.9967,38.0459,133810.0
2024-02-01 14:05:00,38.65,38.8,38.65,38.79,181944.0,38.036,38.1836,38.036,38.1738,181944.0
2024-02-01 14:10:00,38.79,38.79,38.68,38.69,253827.0,38.1738,38.1738,38.0655,38.0754,253827.0
2024-02-01 14:15:00,38.69,38.78,38.67,38.78,141689.0,38.0754,38.164,38.0557,38.164,141689.0
2024-02-01 14:20:00,38.79,38.87,38.79,38.83,139723.0,38.1738,38.2525,38.1738,38.2132,139723.0
2024-02-01 14:25:00,38.83,38.84,38.75,38.77,191775.0,38.2132,38.223,38.1344,38.1541,191775.0
2024-02-01 14:30:00,38.77,38.81,38.7,38.7,143660.0,38.1541,38.1935,38.0852,38.0852,143660.0
2024-02-01 14:35:00,38.7,38.81,38.7,38.79,143087.0,38.0852,38.1935,38.0852,38.1738,143087.0
2024-02-01 14:40:00,38.8,38.83,38.79,38.81,117204.0,38.1836,38.2132,38.1738,38.1935,117204.0
2024-02-01 14:45:00,38.82,38.91,38.81,38.89,226860.0,38.2033,38.2919,38.1935,38.2722,226860.0
2024-02-01 14:50:00,38.89,38.91,38.81,38.82,143213.0,38.2722,38.2919,38.1935,38.2033,143213.0
2024-02-01 14:55:00,38.81,38.93,38.81,38.93,154919.0,38.1935,38.3116,38.1935,38.3116,154919.0
2024-02-01 15:00:00,38.94,38.94,38.88,38.94,182545.0,38.3214,38.3214,38.2624,38.3214,182545.0
2024-02-01 15:05:00,38.93,38.96,38.88,38.9,175364.0,38.3116,38.3411,38.2624,38.2821,175364.0
2024-02-01 15:10:00,38.9,38.91,38.82,38.84,239827.0,38.2821,38.2919,38.2033,38.223,239827.0
2024-02-01 15:15:00,38.84,38.91,38.81,38.89,190941.0,38.223,38.2919,38.1935,38.2722,190941.0
2024-02-01 15:20:00,38.89,38.9,38.87,38.89,216206.0,38.2722,38.2821,38.2525,38.2722,216206.0
2024-02-01 15:25:00,38.88,38.94,38.88,38.9,225768.0,38.2624,38.3214,38.2624,38.2821,225768.0
2024-02-01 15:30:00,38.9,38.95,38.84,38.94,314032.0,38.2821,38.3313,38.223,38.3214,314032.0
2024-02-01 15:35:00,38.94,38.96,38.93,38.95,242240.0,38.3214,38.3411,38.3116,38.3313,242240.0
2024-02-01 15:40:00,38.95,38.98,38.89,38.92,326847.0,38.3313,38.3608,38.2722,38.3017,326847.0
2024-02-01 15:45:00,38.92,38.98,38.92,38.92,439526.0,38.3017,38.3608,38.3017,38.3017,439526.0
2024-02-01 15:50:00,38.93,38.96,38.79,38.83,497011.0,38.3116,38.3411,38.1738,38.2132,497011.0
2024-02-01 15:55:00,38.83,38.89,38.81,38.85,1222277.0,38.2132,38.2722,38.1935,38.2328,1222277.0
2024-02-02 09:30:00,38.53,38.65,38.36,38.43,487003.0,37.9179,38.036,37.7506,37.8195,487003.0
2024-02-02 09:35:00,38.43,38.58,38.34,38.41,227623.0,37.8195,37.9671,37.7309,37.7998,227623.0
2024-02-02 09:40:00,38.42,38.45,38.33,38.38,283421.0,37.8097,37.8392,37.7211,37.7703,283421.0
2024-02-02 09:45:00,38.38,38.58,38.36,38.53,310553.0,37.7703,37.9671,37.7506,37.9179,310553.0
2024-02-02 09:50:00,38.53,38.59,38.43,38.55,214317.0,37.9179,37.977,37.8195,37.9376,214317.0
2024-02-02 09:55:00,38.55,38.58,38.49,38.55,248621.0,37.9376,37.9671,37.8786,37.9376,248621.0
2024-02-02 10:00:00,38.57,38.61,38.38,38.61,229218.0,37.9573,37.9967,37.7703,37.9967,229218.0
2024-02-02 10:05:00,38.61,38.68,38.52,38.68,190193.0,37.9967,38.0655,37.9081,38.0655,190193.0
2024-02-02 10:10:00,38.68,38.74,38.57,38.57,233295.0,38.0655,38.1246,37.9573,37.9573,233295.0
2024-02-02 10:15:00,38.57,38.66,38.51,38.56,308805.0,37.9573,38.0459,37.8982,37.9475,308805.0
2024-02-02 10:20:00,38.55,38.74,38.53,38.73,215703.0,37.9376,38.1246,37.9179,38.1148,215703.0
2024-02-02 10:25:00,38.73,38.75,38.64,38.71,260422.0,38.1148,38.1344,38.0262,38.0951,260422.0
2024-02-02 10:30:00,38.71,38.74,38.63,38.7,216229.0,38.0951,38.1246,38.0163,38.0852,216229.0
2024-02-02 10:35:00,38.71,38.72,38.53,38.67,184884.0,38.0951,38.1049,37.9179,38.0557,184884.0
2024-02-02 10:40:00,38.68,38.75,38.67,38.73,265001.0,38.0655,38.1344,38.0557,38.1148,265001.0
2024-02-02 10:45:00,38.73,38.78,38.55,38.56,355153.0,38.1148,38.164,37.9376,37.9475,355153.0
2024-02-02 10:50:00,38.56,38.56,38.4,38.44,290070.0,37.9475,37.9475,37.79,37.8294,290070.0
2024-02-02 10:55:00,38.44,38.51,38.38,38.47,316352.0,37.8294,37.8982,37.7703,37.8589,316352.0
2024-02-02 11:00:00,38.47,38.49,38.29,38.38,286488.0,37.8589,37.8786,37.6817,37.7703,286488.0
2024-02-02 11:05:00,38.37,38.44,38.34,38.41,183064.0,37.7605,37.8294,37.7309,37.7998,183064.0
2024-02-02 11:10:00,38.41,38.43,38.35,38.38,194889.0,37.7998,37.8195,37.7408,37.7703,194889.0
2024-02-02 11:15:00,38.37,38.42,38.34,38.41,173737.0,37.7605,37.8097,37.7309,37.7998,173737.0
2024-02-02 11:20:00,38.41,38.5,38.37,38.48,175282.0,37.7998,37.8884,37.7605,37.8687,175282.0
2024-02-02 11:25:00,38.48,38.56,38.41,38.56,146413.0,37.8687,37.9475,37.7998,37.9475,146413.0
2024-02-02 11:30:00,38.56,38.64,38.56,38.57,166908.0,37.9475,38.0262,37.9475,37.9573,166908.0
2024-02-02 11:35:00,38.58,38.62,38.55,38.61,115877.0,37.9671,38.0065,37.9376,37.9967,115877.0
2024-02-02 11:40:00,38.61,38.67,38.59,38.65,90227.0,37.9967,38.0557,37.977,38.036,90227.0
2024-02-02 11:45:00,38.64,38.65,38.57,38.6,111680.0,38.0262,38.036,37.9573,37.9868,111680.0
2024-02-02 11:50:00,38.6,38.61,38.54,38.56,100294.0,37.9868,37.9967,37.9278,37.9475,100294.0
2024-02-02 11:55:00,38.56,38.6,38.54,38.59,111915.0,37.9475,37.9868,37.9278,37.977,111915.0
2024-02-02 12:00:00,38.6,38.63,38.56,38.6,141509.0,37.9868,38.0163,37.9475,37.9868,141509.0
2024-02-02 12:05:00,38.61,38.64,38.6,38.61,101482.0,37.9967,38.0262,37.9868,37.9967,101482.0
2024-02-02 12:10:00,38.6,38.63,38.58,38.63,70769.0,37.9868,38.0163,37.9671,38.0163,70769.0
2024-02-02 12:15:00,38.63,38.64,38.59,38.63,81453.0,38.0163,38.0262,37.977,38.0163,81453.0
2024-02-02 12:20:00,38.63,38.66,38.6,38.64,70273.0,38.0163,38.0459,37.9868,38.0262,70273.0
2024-02-02 12:25:00,38.65,38.67,38.57,38.64,102831.0,38.036,38.0557,37.9573,38.0262,102831.0
2024-02-02 12:30:00,38.64,38.69,38.61,38.63,124875.0,38.0262,38.0754,37.9967,38.0163,124875.0
2024-02-02 12:35:00,38.63,38.75,38.63,38.74,172341.0,38.0163,38.1344,38.0163,38.1246,172341.0
2024-02-02 12:40:00,38.75,38.8,38.66,38.69,283183.0,38.1344,38.1836,38.0459,38.0754,283183.0
2024-02-02 12:45:00,38.69,38.74,38.63,38.71,167388.0,38.0754,38.1246,38.0163,38.0951,167388.0
2024-02-02 12:50:00,38.71,38.76,38.6,38.73,173986.0,38.0951,38.1443,37.9868,38.1148,173986.0
2024-02-02 12:55:00,38.73,38.82,38.71,38.77,238564.0,38.1148,38.2033,38.0951,38.1541,238564.0
2024-02-02 13:00:00,38.77,38.8,38.69,38.73,200428.0,38.1541,38.1836,38.0754,38.1148,200428.0
2024-02-02 13:05:00,38.73,38.82,38.72,38.74,102153.0,38.1148,38.2033,38.1049,38.1246,102153.0
2024-02-02 13:10:00,38.74,38.79,38.73,38.79,76398.0,38.1246,38.1738,38.1148,38.1738,76398.0
2024-02-02 13:15:00,38.79,38.87,38.76,38.86,136570.0,38.1738,38.2525,38.1443,38.2427,136570.0
2024-02-02 13:20:00,38.86,38.91,38.81,38.89,128638.0,38.2427,38.2919,38.1935,38.2722,128638.0
2024-02-02 13:25:00,38.9,38.91,38.84,38.87,155820.0,38.2821,38.2919,38.223,38.2525,155820.0
2024-02-02 13:30:00,38.87,38.93,38.85,38.91,110050.0,38.2525,38.3116,38.2328,38.2919,110050.0
2024-02-02 13:35:00,38.91,38.95,38.87,38.94,122671.0,38.2919,38.3313,38.2525,38.3214,122671.0
2024-02-02 13:40:00,38.94,39.0,38.94,38.98,136657.0,38.3214,38.3805,38.3214,38.3608,136657.0
2024-02-02 13:45:00,38.97,38.99,38.93,38.96,122343.0,38.3509,38.3706,38.3116,38.3411,122343.0
2024-02-02 13:50:00,38.97,39.0,38.92,38.96,128911.0,38.3509,38.3805,38.3017,38.3411,128911.0
2024-02-02 13:55:00,38.96,38.98,38.93,38.98,73512.0,38.3411,38.3608,38.3116,38.3608,73512.0
2024-02-02 14:00:00,38.98,39.01,38.96,39.0,255157.0,38.3608,38.3903,38.3411,38.3805,255157.0
2024-02-02 14:05:00,39.0,39.05,38.98,39.05,181383.0,38.3805,38.4297,38.3608,38.4297,181383.0
2024-02-02 14:10:00,39.04,39.16,39.04,39.15,123623.0,38.4198,38.5379,38.4198,38.5281,123623.0
2024-02-02 14:15:00,39.15,39.18,39.12,39.12,161116.0,38.5281,38.5576,38.4986,38.4986,161116.0
2024-02-02 14:20:00,39.13,39.18,39.08,39.18,158694.0,38.5084,38.5576,38.4592,38.5576,158694.0
2024-02-02 14:25:00,39.18,39.19,39.11,39.13,130097.0,38.5576,38.5674,38.4887,38.5084,130097.0
2024-02-02 14:30:00,39.13,39.14,39.03,39.07,103854.0,38.5084,38.5182,38.41,38.4494,103854.0
2024-02-02 14:35:00,39.07,39.09,39.0,39.01,167880.0,38.4494,38.469,38.3805,38.3903,167880.0
2024-02-02 14:40:00,39.01,39.09,39.0,39.04,126985.0,38.3903,38.469,38.3805,38.4198,126985.0
2024-02-02 14:45:00,39.04,39.08,39.0,39.0,127047.0,38.4198,38.4592,38.3805,38.3805,127047.0
2024-02-02 14:50:00,39.01,39.05,38.99,39.04,108980.0,38.3903,38.4297,38.3706,38.4198,108980.0
2024-02-02 14:55:00,39.03,39.06,39.02,39.05,101344.0,38.41,38.4395,38.4001,38.4297,101344.0
2024-02-02 15:00:00,39.05,39.06,38.96,38.98,106055.0,38.4297,38.4395,38.3411,38.3608,106055.0
2024-02-02 15:05:00,38.98,39.01,38.95,39.01,91446.0,38.3608,38.3903,38.3313,38.3903,91446.0
2024-02-02 15:10:00,39.01,39.04,39.0,39.02,214901.0,38.3903,38.4198,38.3805,38.4001,214901.0
2024-02-02 15:15:00,39.02,39.1,39.02,39.09,108026.0,38.4001,38.4789,38.4001,38.469,108026.0
2024-02-02 15:20:00,39.09,39.12,39.02,39.04,297784.0,38.469,38.4986,38.4001,38.4198,297784.0
2024-02-02 15:25:00,39.03,39.14,39.03,39.13,217968.0,38.41,38.5182,38.41,38.5084,217968.0
2024-02-02 15:30:00,39.13,39.14,39.08,39.09,339632.0,38.5084,38.5182,38.4592,38.469,339632.0
2024-02-02 15:35:00,39.09,39.1,39.0,39.03,282566.0,38.469,38.4789,38.3805,38.41,282566.0
2024-02-02 15:40:00,39.04,39.06,39.01,39.02,265568.0,38.4198,38.4395,38.3903,38.4001,265568.0
2024-02-02 15:45:00,39.02,39.03,38.96,38.98,446462.0,38.4001,38.41,38.3411,38.3608,446462.0
2024-02-02 15:50:00,38.97,38.99,38.9,38.96,520648.0,38.3509,38.3706,38.2821,38.3411,520648.0
2024-02-02 15:55:00,38.96,38.98,38.87,38.91,878030.0,38.3411,38.3608,38.2525,38.2919,878030.0
2024-02-05 09:30:00,38.53,38.69,38.46,38.63,459748.0,37.9179,38.0754,37.849,38.0163,459748.0
2024-02-05 09:35:00,38.63,38.68,38.34,38.36,287075.0,38.0163,38.0655,37.7309,37.7506,287075.0
2024-02-05 09:40:00,38.36,38.37,38.24,38.29,291107.0,37.7506,37.7605,37.6325,37.6817,291107.0
2024-02-05 09:45:00,38.29,38.42,38.26,38.41,258698.0,37.6817,37.8097,37.6522,37.7998,258698.0
2024-02-05 09:50:00,38.41,38.5,38.3,38.37,353463.0,37.7998,37.8884,37.6916,37.7605,353463.0
2024-02-05 09:55:00,38.38,38.39,38.23,38.32,287849.0,37.7703,37.7802,37.6227,37.7113,287849.0
2024-02-05 10:00:00,38.31,38.32,37.99,38.08,291341.0,37.7014,37.7113,37.3865,37.4751,291341.0
2024-02-05 10:05:00,38.09,38.12,37.99,38.06,192161.0,37.4849,37.5144,37.3865,37.4554,192161.0
2024-02-05 10:10:00,38.07,38.14,38.01,38.03,194176.0,37.4652,37.5341,37.4062,37.4259,194176.0
2024-02-05 10:15:00,38.03,38.06,37.83,37.85,290902.0,37.4259,37.4554,37.2291,37.2487,290902.0
2024-02-05 10:20:00,37.85,37.88,37.74,37.83,394103.0,37.2487,37.2783,37.1405,37.2291,394103.0
2024-02-05 10:25:00,37.83,38.03,37.82,38.01,227455.0,37.2291,37.4259,37.2192,37.4062,227455.0
2024-02-05 10:30:00,38.01,38.07,37.91,37.98,226138.0,37.4062,37.4652,37.3078,37.3767,226138.0
2024-02-05 10:35:00,37.98,38.0,37.91,37.92,188268.0,37.3767,37.3963,37.3078,37.3176,188268.0
2024-02-05 10:40:00,37.91,37.92,37.84,37.9,181953.0,37.3078,37.3176,37.2389,37.2979,181953.0
2024-02-05 10:45:00,37.9,37.95,37.83,37.84,199772.0,37.2979,37.3471,37.2291,37.2389,199772.0
2024-02-05 10:50:00,37.84,37.95,37.83,37.94,246318.0,37.2389,37.3471,37.2291,37.3373,246318.0
2024-02-05 10:55:00,37.94,37.96,37.88,37.91,197367.0,37.3373,37.357,37.2783,37.3078,197367.0
2024-02-05 11:00:00,37.92,37.93,37.86,37.9,177388.0,37.3176,37.3275,37.2586,37.2979,177388.0
2024-02-05 11:05:00,37.91,38.07,37.9,38.03,168516.0,37.3078,37.4652,37.2979,37.4259,168516.0
2024-02-05 11:10:00,38.02,38.09,38.0,38.05,142080.0,37.416,37.4849,37.3963,37.4456,142080.0
2024-02-05 11:15:00,38.05,38.06,38.0,38.01,118543.0,37.4456,37.4554,37.3963,37.4062,118543.0
2024-02-05 11:20:00,38.02,38.03,37.97,37.98,123860.0,37.416,37.4259,37.3668,37.3767,123860.0
2024-02-05 11:25:00,37.98,38.01,37.93,37.95,134489.0,37.3767,37.4062,37.3275,37.3471,134489.0
2024-02-05 11:30:00,37.95,38.02,37.95,37.99,148280.0,37.3471,37.416,37.3471,37.3865,148280.0
2024-02-05 11:35:00,38.0,38.02,37.96,38.02,176176.0,37.3963,37.416,37.357,37.416,176176.0
2024-02-05 11:40:00,38.01,38.01,37.9,37.93,212636.0,37.4062,37.4062,37.2979,37.3275,212636.0
2024-02-05 11:45:00,37.93,37.94,37.77,37.79,228087.0,37.3275,37.3373,37.17,37.1897,228087.0
2024-02-05 11:50:00,37.79,37.79,37.75,37.76,157030.0,37.1897,37.1897,37.1503,37.1602,157030.0
2024-02-05 11:55:00,37.77,37.85,37.76,37.84,150317.0,37.17,37.2487,37.1602,37.2389,150317.0
2024-02-05 12:00:00,37.84,37.84,37.77,37.79,131641.0,37.2389,37.2389,37.17,37.1897,131641.0
2024-02-05 12:05:00,37.8,37.82,37.76,37.81,86758.0,37.1995,37.2192,37.1602,37.2094,86758.0
2024-02-05 12:10:00,37.8,37.87,37.8,37.86,121778.0,37.1995,37.2684,37.1995,37.2586,121778.0
2024-02-05 12:15:00,37.86,37.89,37.83,37.86,105398.0,37.2586,37.2881,37.2291,37.2586,105398.0
2024-02-05 12:20:00,37.86,37.9,37.82,37.89,145803.0,37.2586,37.2979,37.2192,37.2881,145803.0
2024-02-05 12:25:00,37.89,37.93,37.87,37.92,121997.0,37.2881,37.3275,37.2684,37.3176,121997.0
2024-02-05 12:30:00,37.92,37.98,37.91,37.92,121028.0,37.3176,37.3767,37.3078,37.3176,121028.0
2024-02-05 12:35:00,37.93,38.0,37.92,37.94,112660.0,37.3275,37.3963,37.3176,37.3373,112660.0
2024-02-05 12:40:00,37.94,37.99,37.93,37.96,86469.0,37.3373,37.3865,37.3275,37.357,86469.0
2024-02-05 12:45:00,37.97,37.97,37.89,37.9,115430.0,37.3668,37.3668,37.2881,37.2979,115430.0
2024-02-05 12:50:00,37.91,37.94,37.89,37.92,114842.0,37.3078,37.3373,37.2881,37.3176,114842.0
2024-02-05 12:55:00,37.91,37.98,37.91,37.94,80839.0,37.3078,37.3767,37.3078,37.3373,80839.0
2024-02-05 13:00:00,37.95,37.95,37.89,37.9,151196.0,37.3471,37.3471,37.2881,37.2979,151196.0
2024-02-05 13:05:00,37.91,37.96,37.9,37.94,84779.0,37.3078,37.357,37.2979,37.3373,84779.0
2024-02-05 13:10:00,37.94,37.97,37.93,37.97,70338.0,37.3373,37.3668,37.3275,37.3668,70338.0
2024-02-05 13:15:00,37.97,38.02,37.94,37.99,300021.0,37.3668,37.416,37.3373,37.3865,300021.0
2024-02-05 13:20:00,38.0,38.01,37.95,37.98,215550.0,37.3963,37.4062,37.3471,37.3767,215550.0
2024-02-05 13:25:00,37.98,37.98,37.89,37.89,137386.0,37.3767,37.3767,37.2881,37.2881,137386.0
2024-02-05 13:30:00,37.9,37.93,37.84,37.93,185827.0,37.2979,37.3275,37.2389,37.3275,185827.0
2024-02-05 13:35:00,37.93,37.95,37.89,37.93,142340.0,37.3275,37.3471,37.2881,37.3275,142340.0
2024-02-05 13:40:00,37.93,37.95,37.89,37.95,91835.0,37.3275,37.3471,37.2881,37.3471,91835.0
2024-02-05 13:45:00,37.95,37.98,37.94,37.96,75930.0,37.3471,37.3767,37.3373,37.357,75930.0
2024-02-05 13:50:00,37.95,37.96,37.86,37.86,406145.0,37.3471,37.357,37.2586,37.2586,406145.0
2024-02-05 13:55:00,37.86,37.94,37.82,37.93,158721.0,37.2586,37.3373,37.2192,37.3275,158721.0
2024-02-05 14:00:00,37.93,37.95,37.82,37.83,99078.0,37.3275,37.3471,37.2192,37.2291,99078.0
2024-02-05 14:05:00,37.83,37.83,37.77,37.81,107123.0,37.2291,37.2291,37.17,37.2094,107123.0
2024-02-05 14:10:00,37.82,37.82,37.75,37.77,144950.0,37.2192,37.2192,37.1503,37.17,144950.0
2024-02-05 14:15:00,37.77,37.85,37.76,37.76,205221.0,37.17,37.2487,37.1602,37.1602,205221.0
2024-02-05 14:20:00,37.76,37.87,37.75,37.86,193752.0,37.1602,37.2684,37.1503,37.2586,193752.0
2024-02-05 14:25:00,37.86,37.94,37.85,37.94,170939.0,37.2586,37.3373,37.2487,37.3373,170939.0
2024-02-05 14:30:00,37.94,37.98,37.91,37.94,140189.0,37.3373,37.3767,37.3078,37.3373,140189.0
2024-02-05 14:35:00,37.94,37.96,37.9,37.93,92084.0,37.3373,37.357,37.2979,37.3275,92084.0
2024-02-05 14:40:00,37.93,37.96,37.91,37.96,130847.0,37.3275,37.357,37.3078,37.357,130847.0
2024-02-05 14:45:00,37.96,38.01,37.94,37.98,143520.0,37.357,37.4062,37.3373,37.3767,143520.0
2024-02-05 14:50:00,37.98,37.99,37.93,37.95,119828.0,37.3767,37.3865,37.3275,37.3471,119828.0
2024-02-05 14:55:00,37.95,37.95,37.9,37.91,150708.0,37.3471,37.3471,37.2979,37.3078,150708.0
2024-02-05 15:00:00,37.91,38.02,37.91,37.94,273270.0,37.3078,37.416,37.3078,37.3373,273270.0
2024-02-05 15:05:00,37.94,37.94,37.87,37.89,156594.0,37.3373,37.3373,37.2684,37.2881,156594.0
2024-02-05 15:10:00,37.89,37.91,37.85,37.88,172657.0,37.2881,37.3078,37.2487,37.2783,172657.0
2024-02-05 15:15:00,37.88,37.99,37.86,37.99,143047.0,37.2783,37.3865,37.2586,37.3865,143047.0
2024-02-05 15:20:00,37.98,37.99,37.89,37.91,165974.0,37.3767,37.3865,37.2881,37.3078,165974.0
2024-02-05 15:25:00,37.91,37.94,37.86,37.94,151269.0,37.3078,37.3373,37.2586,37.3373,151269.0
2024-02-05 15:30:00,37.94,37.96,37.9,37.96,208538.0,37.3373,37.357,37.2979,37.357,208538.0
2024-02-05 15:35:00,37.96,37.98,37.84,37.84,207901.0,37.357,37.3767,37.2389,37.2389,207901.0
2024-02-05 15:40:00,37.84,37.85,37.71,37.71,245906.0,37.2389,37.2487,37.111,37.111,245906.0
2024-02-05 15:45:00,37.72,37.75,37.68,37.7,479470.0,37.1208,37.1503,37.0814,37.1011,479470.0
2024-02-05 15:50:00,37.69,37.76,37.69,37.74,498410.0,37.0913,37.1602,37.0913,37.1405,498410.0
2024-02-05 15:55:00,37.74,37.86,37.74,37.8,1277357.0,37.1405,37.2586,37.1405,37.1995,1277357.0
2024-02-06 09:30:00,37.6,37.94,37.6,37.93,405675.0,37.0027,37.3373,37.0027,37.3275,405675.0
2024-02-06 09:35:00,37.92,38.07,37.91,38.05,342429.0,37.3176,37.4652,37.3078,37.4456,342429.0
2024-02-06 09:40:00,38.06,38.42,37.99,38.42,282394.0,37.4554,37.8097,37.3865,37.8097,282394.0
2024-02-06 09:45:00,38.42,38.49,38.32,38.48,212754.0,37.8097,37.8786,37.7113,37.8687,212754.0
2024-02-06 09:50:00,38.49,38.61,38.46,38.59,198317.0,37.8786,37.9967,37.849,37.977,198317.0
2024-02-06 09:55:00,38.59,38.62,38.47,38.49,275443.0,37.977,38.0065,37.8589,37.8786,275443.0
2024-02-06 10:00:00,38.48,38.51,38.22,38.24,366013.0,37.8687,37.8982,37.6129,37.6325,366013.0
2024-02-06 10:05:00,38.25,38.31,38.17,38.26,228484.0,37.6424,37.7014,37.5636,37.6522,228484.0
2024-02-06 10:10:00,38.27,38.29,38.13,38.17,221636.0,37.6621,37.6817,37.5243,37.5636,221636.0
2024-02-06 10:15:00,38.16,38.27,38.16,38.24,269372.0,37.5538,37.6621,37.5538,37.6325,269372.0
2024-02-06 10:20:00,38.25,38.26,38.12,38.15,223312.0,37.6424,37.6522,37.5144,37.544,223312.0
2024-02-06 10:25:00,38.15,38.35,38.14,38.34,219955.0,37.544,37.7408,37.5341,37.7309,219955.0
2024-02-06 10:30:00,38.34,38.57,38.33,38.57,213755.0,37.7309,37.9573,37.7211,37.9573,213755.0
2024-02-06 10:35:00,38.57,38.64,38.56,38.59,217177.0,37.9573,38.0262,37.9475,37.977,217177.0
2024-02-06 10:40:00,38.59,38.59,38.43,38.48,192416.0,37.977,37.977,37.8195,37.8687,192416.0
2024-02-06 10:45:00,38.48,38.52,38.39,38.42,161636.0,37.8687,37.9081,37.7802,37.8097,161636.0
2024-02-06 10:50:00,38.43,38.45,38.39,38.45,102987.0,37.8195,37.8392,37.7802,37.8392,102987.0
2024-02-06 10:55:00,38.45,38.5,38.37,38.41,145402.0,37.8392,37.8884,37.7605,37.7998,145402.0
2024-02-06 11:00:00,38.41,38.47,38.35,38.47,96970.0,37.7998,37.8589,37.7408,37.8589,96970.0
2024-02-06 11:05:00,38.47,38.51,38.45,38.46,126538.0,37.8589,37.8982,37.8392,37.849,126538.0
2024-02-06 11:10:00,38.46,38.54,38.46,38.52,104374.0,37.849,37.9278,37.849,37.9081,104374.0
2024-02-06 11:15:00,38.52,38.59,38.48,38.48,146776.0,37.9081,37.977,37.8687,37.8687,146776.0
2024-02-06 11:20:00,38.49,38.59,38.47,38.57,162488.0,37.8786,37.977,37.8589,37.9573,162488.0
2024-02-06 11:25:00,38.57,38.58,38.47,38.51,136932.0,37.9573,37.9671,37.8589,37.8982,136932.0
2024-02-06 11:30:00,38.5,38.55,38.49,38.5,149107.0,37.8884,37.9376,37.8786,37.8884,149107.0
2024-02-06 11:35:00,38.5,38.52,38.44,38.48,126137.0,37.8884,37.9081,37.8294,37.8687,126137.0
2024-02-06 11:40:00,38.48,38.49,38.43,38.43,118173.0,37.8687,37.8786,37.8195,37.8195,118173.0
2024-02-06 11:45:00,38.44,38.45,38.38,38.44,124850.0,37.8294,37.8392,37.7703,37.8294,124850.0
2024-02-06 11:50:00,38.45,38.48,38.42,38.43,102480.0,37.8392,37.8687,37.8097,37.8195,102480.0
2024-02-06 11:55:00,38.44,38.45,38.37,38.38,112469.0,37.8294,37.8392,37.7605,37.7703,112469.0
2024-02-06 12:00:00,38.38,38.43,38.33,38.42,129656.0,37.7703,37.8195,37.7211,37.8097,129656.0
2024-02-06 12:05:00,38.43,38.47,38.4,38.45,85547.0,37.8195,37.8589,37.79,37.8392,85547.0
2024-02-06 12:10:00,38.45,38.46,38.33,38.34,138711.0,37.8392,37.849,37.7211,37.7309,138711.0
2024-02-06 12:15:00,38.34,38.43,38.33,38.42,85294.0,37.7309,37.8195,37.7211,37.8097,85294.0
2024-02-06 12:20:00,38.43,38.5,38.39,38.49,140495.0,37.8195,37.8884,37.7802,37.8786,140495.0
2024-02-06 12:25:00,38.49,38.6,38.49,38.6,181040.0,37.8786,37.9868,37.8786,37.9868,181040.0
2024-02-06 12:30:00,38.6,38.67,38.59,38.64,214114.0,37.9868,38.0557,37.977,38.0262,214114.0
2024-02-06 12:35:00,38.64,38.64,38.46,38.47,118501.0,38.0262,38.0262,37.849,37.8589,118501.0
2024-02-06 12:40:00,38.47,38.51,38.46,38.5,90498.0,37.8589,37.8982,37.849,37.8884,90498.0
2024-02-06 12:45:00,38.51,38.53,38.47,38.51,97530.0,37.8982,37.9179,37.8589,37.8982,97530.0
2024-02-06 12:50:00,38.51,38.51,38.43,38.43,107070.0,37.8982,37.8982,37.8195,37.8195,107070.0
2024-02-06 12:55:00,38.44,38.45,38.41,38.43,58266.0,37.8294,37.8392,37.7998,37.8195,58266.0
2024-02-06 13:00:00,38.44,38.45,38.38,38.39,136378.0,37.8294,37.8392,37.7703,37.7802,136378.0
2024-02-06 13:05:00,38.4,38.41,38.36,38.37,95775.0,37.79,37.7998,37.7506,37.7605,95775.0
2024-02-06 13:10:00,38.38,38.44,38.33,38.43,91357.0,37.7703,37.8294,37.7211,37.8195,91357.0
2024-02-06 13:15:00,38.44,38.48,38.42,38.43,90547.0,37.8294,37.8687,37.8097,37.8195,90547.0
2024-02-06 13:20:00,38.44,38.46,38.39,38.39,73460.0,37.8294,37.849,37.7802,37.7802,73460.0
2024-02-06 13:25:00,38.4,38.44,38.38,38.41,82459.0,37.79,37.8294,37.7703,37.7998,82459.0
2024-02-06 13:30:00,38.41,38.47,38.41,38.46,89654.0,37.7998,37.8589,37.7998,37.849,89654.0
2024-02-06 13:35:00,38.45,38.46,38.43,38.45,85196.0,37.8392,37.849,37.8195,37.8392,85196.0
2024-02-06 13:40:00,38.45,38.46,38.41,38.46,87641.0,37.8392,37.849,37.7998,37.849,87641.0
2024-02-06 13:45:00,38.47,38.49,38.45,38.47,86260.0,37.8589,37.8786,37.8392,37.8589,86260.0
2024-02-06 13:50:00,38.47,38.48,38.44,38.46,55538.0,37.8589,37.8687,37.8294,37.849,55538.0
2024-02-06 13:55:00,38.47,38.47,38.44,38.45,45389.0,37.8589,37.8589,37.8294,37.8392,45389.0
2024-02-06 14:00:00,38.46,38.46,38.39,38.41,124489.0,37.849,37.849,37.7802,37.7998,124489.0
2024-02-06 14:05:00,38.41,38.45,38.39,38.43,105605.0,37.7998,37.8392,37.7802,37.8195,105605.0
2024-02-06 14:10:00,38.43,38.43,38.31,38.33,159482.0,37.8195,37.8195,37.7014,37.7211,159482.0
2024-02-06 14:15:00,38.32,38.33,38.24,38.25,153375.0,37.7113,37.7211,37.6325,37.6424,153375.0
2024-02-06 14:20:00,38.26,38.29,38.22,38.22,202902.0,37.6522,37.6817,37.6129,37.6129,202902.0
2024-02-06 14:25:00,38.23,38.26,38.2,38.23,118844.0,37.6227,37.6522,37.5932,37.6227,118844.0
2024-02-06 14:30:00,38.23,38.25,38.2,38.21,75567.0,37.6227,37.6424,37.5932,37.603,75567.0
2024-02-06 14:35:00,38.22,38.23,38.17,38.19,93078.0,37.6129,37.6227,37.5636,37.5833,93078.0
2024-02-06 14:40:00,38.19,38.22,38.18,38.2,84168.0,37.5833,37.6129,37.5735,37.5932,84168.0
2024-02-06 14:45:00,38.2,38.26,38.2,38.26,102158.0,37.5932,37.6522,37.5932,37.6522,102158.0
2024-02-06 14:50:00,38.26,38.29,38.24,38.26,85303.0,37.6522,37.6817,37.6325,37.6522,85303.0
2024-02-06 14:55:00,38.26,38.31,38.25,38.27,128966.0,37.6522,37.7014,37.6424,37.6621,128966.0
2024-02-06 15:00:00,38.27,38.31,38.25,38.29,123203.0,37.6621,37.7014,37.6424,37.6817,123203.0
2024-02-06 15:05:00,38.29,38.33,38.28,38.3,116498.0,37.6817,37.7211,37.6719,37.6916,116498.0
2024-02-06 15:10:00,38.3,38.31,38.24,38.24,115134.0,37.6916,37.7014,37.6325,37.6325,115134.0
2024-02-06 15:15:00,38.25,38.27,38.18,38.18,143174.0,37.6424,37.6621,37.5735,37.5735,143174.0
2024-02-06 15:20:00,38.19,38.19,38.09,38.12,220865.0,37.5833,37.5833,37.4849,37.5144,220865.0
2024-02-06 15:25:00,38.11,38.2,38.1,38.16,211403.0,37.5046,37.5932,37.4948,37.5538,211403.0
2024-02-06 15:30:00,38.16,38.18,38.08,38.12,208549.0,37.5538,37.5735,37.4751,37.5144,208549.0
2024-02-06 15:35:00,38.12,38.12,38.04,38.04,182593.0,37.5144,37.5144,37.4357,37.4357,182593.0
2024-02-06 15:40:00,38.05,38.1,38.03,38.08,207037.0,37.4456,37.4948,37.4259,37.4751,207037.0
2024-02-06 15:45:00,38.09,38.12,38.07,38.1,316068.0,37.4849,37.5144,37.4652,37.4948,316068.0
2024-02-06 15:50:00,38.1,38.12,38.04,38.07,457244.0,37.4948,37.5144,37.4357,37.4652,457244.0
2024-02-06 15:55:00,38.07,38.12,38.03,38.04,976632.0,37.4652,37.5144,37.4259,37.4357,976632.0
2024-02-07 09:30:00,38.54,39.07,38.52,39.04,667034.0,37.9278,38.4494,37.9081,38.4198,667034.0
2024-02-07 09:35:00,39.05,39.12,38.88,38.9,511396.0,38.4297,38.4986,38.2624,38.2821,511396.0
2024-02-07 09:40:00,38.9,38.96,38.81,38.81,326365.0,38.2821,38.3411,38.1935,38.1935,326365.0
2024-02-07 09:45:00,38.8,38.89,38.64,38.66,319126.0,38.1836,38.2722,38.0262,38.0459,319126.0
2024-02-07 09:50:00,38.66,38.78,38.48,38.51,465915.0,38.0459,38.164,37.8687,37.8982,465915.0
2024-02-07 09:55:00,38.52,38.55,38.33,38.41,418557.0,37.9081,37.9376,37.7211,37.7998,418557.0
2024-02-07 10:00:00,38.4,38.4,38.11,38.15,500598.0,37.79,37.79,37.5046,37.544,500598.0
2024-02-07 10:05:00,38.15,38.27,38.1,38.27,242372.0,37.544,37.6621,37.4948,37.6621,242372.0
2024-02-07 10:10:00,38.28,38.47,38.24,38.37,244786.0,37.6719,37.8589,37.6325,37.7605,244786.0
2024-02-07 10:15:00,38.36,38.36,38.22,38.3,246376.0,37.7506,37.7506,37.6129,37.6916,246376.0
2024-02-07 10:20:00,38.29,38.3,38.2,38.22,198411.0,37.6817,37.6916,37.5932,37.6129,198411.0
2024-02-07 10:25:00,38.22,38.37,38.2,38.33,213223.0,37.6129,37.7605,37.5932,37.7211,213223.0
2024-02-07 10:30:00,38.34,38.47,38.32,38.43,198410.0,37.7309,37.8589,37.7113,37.8195,198410.0
2024-02-07 10:35:00,38.43,38.44,38.25,38.29,186869.0,37.8195,37.8294,37.6424,37.6817,186869.0
2024-02-07 10:40:00,38.29,38.38,38.23,38.32,195795.0,37.6817,37.7703,37.6227,37.7113,195795.0
2024-02-07 10:45:00,38.33,38.4,38.32,38.34,127794.0,37.7211,37.79,37.7113,37.7309,127794.0
2024-02-07 10:50:00,38.33,38.36,38.26,38.3,209480.0,37.7211,37.7506,37.6522,37.6916,209480.0
2024-02-07 10:55:00,38.3,38.4,38.28,38.39,213933.0,37.6916,37.79,37.6719,37.7802,213933.0
2024-02-07 11:00:00,38.4,38.46,38.32,38.45,202082.0,37.79,37.849,37.7113,37.8392,202082.0
2024-02-07 11:05:00,38.45,38.46,38.31,38.36,330848.0,37.8392,37.849,37.7014,37.7506,330848.0
2024-02-07 11:10:00,38.36,38.42,38.34,38.42,145141.0,37.7506,37.8097,37.7309,37.8097,145141.0
2024-02-07 11:15:00,38.42,38.5,38.39,38.5,155301.0,37.8097,37.8884,37.7802,37.8884,155301.0
2024-02-07 11:20:00,38.5,38.53,38.44,38.53,186381.0,37.8884,37.9179,37.8294,37.9179,186381.0
2024-02-07 11:25:00,38.53,38.62,38.52,38.55,221379.0,37.9179,38.0065,37.9081,37.9376,221379.0
2024-02-07 11:30:00,38.57,38.67,38.57,38.64,191193.0,37.9573,38.0557,37.9573,38.0262,191193.0
2024-02-07 11:35:00,38.64,38.68,38.61,38.63,141998.0,38.0262,38.0655,37.9967,38.0163,141998.0
2024-02-07 11:40:00,38.62,38.69,38.56,38.59,172250.0,38.0065,38.0754,37.9475,37.977,172250.0
2024-02-07 11:45:00,38.59,38.61,38.55,38.59,110895.0,37.977,37.9967,37.9376,37.977,110895.0
2024-02-07 11:50:00,38.6,38.68,38.6,38.68,116606.0,37.9868,38.0655,37.9868,38.0655,116606.0
2024-02-07 11:55:00,38.67,38.68,38.59,38.59,146899.0,38.0557,38.0655,37.977,37.977,146899.0
2024-02-07 12:00:00,38.59,38.63,38.55,38.62,112047.0,37.977,38.0163,37.9376,38.0065,112047.0
2024-02-07 12:05:00,38.63,38.64,38.58,38.63,114794.0,38.0163,38.0262,37.9671,38.0163,114794.0
2024-02-07 12:10:00,38.63,38.64,38.58,38.63,106590.0,38.0163,38.0262,37.9671,38.0163,106590.0
2024-02-07 12:15:00,38.63,38.71,38.61,38.69,108910.0,38.0163,38.0951,37.9967,38.0754,108910.0
2024-02-07 12:20:00,38.7,38.7,38.62,38.63,98663.0,38.0852,38.0852,38.0065,38.0163,98663.0
2024-02-07 12:25:00,38.63,38.69,38.61,38.66,114230.0,38.0163,38.0754,37.9967,38.0459,114230.0
2024-02-07 12:30:00,38.66,38.69,38.63,38.68,105088.0,38.0459,38.0754,38.0163,38.0655,105088.0
2024-02-07 12:35:00,38.67,38.75,38.64,38.73,155966.0,38.0557,38.1344,38.0262,38.1148,155966.0
2024-02-07 12:40:00,38.73,38.73,38.68,38.72,113511.0,38.1148,38.1148,38.0655,38.1049,113511.0
2024-02-07 12:45:00,38.72,38.72,38.65,38.69,90904.0,38.1049,38.1049,38.036,38.0754,90904.0
2024-02-07 12:50:00,38.69,38.71,38.66,38.71,79366.0,38.0754,38.0951,38.0459,38.0951,79366.0
2024-02-07 12:55:00,38.71,38.79,38.71,38.79,142785.0,38.0951,38.1738,38.0951,38.1738,142785.0
2024-02-07 13:00:00,38.79,38.87,38.74,38.78,187095.0,38.1738,38.2525,38.1246,38.164,187095.0
2024-02-07 13:05:00,38.78,38.84,38.75,38.84,101093.0,38.164,38.223,38.1344,38.223,101093.0
2024-02-07 13:10:00,38.84,38.84,38.77,38.77,95240.0,38.223,38.223,38.1541,38.1541,95240.0
2024-02-07 13:15:00,38.77,38.8,38.72,38.78,104149.0,38.1541,38.1836,38.1049,38.164,104149.0
2024-02-07 13:20:00,38.77,38.78,38.75,38.76,95666.0,38.1541,38.164,38.1344,38.1443,95666.0
2024-02-07 13:25:00,38.76,38.86,38.74,38.86,85340.0,38.1443,38.2427,38.1246,38.2427,85340.0
2024-02-07 13:30:00,38.86,38.88,38.8,38.84,130014.0,38.2427,38.2624,38.1836,38.223,130014.0
2024-02-07 13:35:00,38.84,38.84,38.8,38.8,71406.0,38.223,38.223,38.1836,38.1836,71406.0
2024-02-07 13:40:00,38.81,38.81,38.74,38.75,108137.0,38.1935,38.1935,38.1246,38.1344,108137.0
2024-02-07 13:45:00,38.75,38.8,38.71,38.79,92267.0,38.1344,38.1836,38.0951,38.1738,92267.0
2024-02-07 13:50:00,38.8,38.85,38.78,38.82,87090.0,38.1836,38.2328,38.164,38.2033,87090.0
2024-02-07 13:55:00,38.82,38.84,38.77,38.79,88531.0,38.2033,38.223,38.1541,38.1738,88531.0
2024-02-07 14:00:00,38.79,38.83,38.77,38.82,120119.0,38.1738,38.2132,38.1541,38.2033,120119.0
2024-02-07 14:05:00,38.82,38.87,38.8,38.86,81256.0,38.2033,38.2525,38.1836,38.2427,81256.0
2024-02-07 14:10:00,38.86,38.89,38.83,38.84,116543.0,38.2427,38.2722,38.2132,38.223,116543.0
2024-02-07 14:15:00,38.84,38.84,38.76,38.77,105871.0,38.223,38.223,38.1443,38.1541,105871.0
2024-02-07 14:20:00,38.77,38.79,38.76,38.79,90317.0,38.1541,38.1738,38.1443,38.1738,90317.0
2024-02-07 14:25:00,38.79,38.81,38.75,38.8,100153.0,38.1738,38.1935,38.1344,38.1836,100153.0
2024-02-07 14:30:00,38.8,38.82,38.74,38.76,101569.0,38.1836,38.2033,38.1246,38.1443,101569.0
2024-02-07 14:35:00,38.76,38.81,38.74,38.8,101806.0,38.1443,38.1935,38.1246,38.1836,101806.0
2024-02-07 14:40:00,38.8,38.81,38.76,38.77,113531.0,38.1836,38.1935,38.1443,38.1541,113531.0
2024-02-07 14:45:00,38.77,38.81,38.77,38.78,105226.0,38.1541,38.1935,38.1541,38.164,105226.0
2024-02-07 14:50:00,38.77,38.81,38.76,38.79,118849.0,38.1541,38.1935,38.1443,38.1738,118849.0
2024-02-07 14:55:00,38.79,38.81,38.78,38.8,97608.0,38.1738,38.1935,38.164,38.1836,97608.0
2024-02-07 15:00:00,38.8,38.83,38.77,38.78,284845.0,38.1836,38.2132,38.1541,38.164,284845.0
2024-02-07 15:05:00,38.78,38.81,38.78,38.8,111227.0,38.164,38.1935,38.164,38.1836,111227.0
2024-02-07 15:10:00,38.8,38.88,38.8,38.88,130555.0,38.1836,38.2624,38.1836,38.2624,130555.0
2024-02-07 15:15:00,38.88,38.88,38.81,38.86,150758.0,38.2624,38.2624,38.1935,38.2427,150758.0
2024-02-07 15:20:00,38.86,38.87,38.8,38.82,180084.0,38.2427,38.2525,38.1836,38.2033,180084.0
2024-02-07 15:25:00,38.82,38.83,38.76,38.77,214953.0,38.2033,38.2132,38.1443,38.1541,214953.0
2024-02-07 15:30:00,38.77,38.82,38.75,38.81,283007.0,38.1541,38.2033,38.1344,38.1935,283007.0
2024-02-07 15:35:00,38.81,38.86,38.8,38.82,241592.0,38.1935,38.2427,38.1836,38.2033,241592.0
2024-02-07 15:40:00,38.82,38.85,38.8,38.85,294905.0,38.2033,38.2328,38.1836,38.2328,294905.0
2024-02-07 15:45:00,38.85,38.88,38.79,38.8,384372.0,38.2328,38.2624,38.1738,38.1836,384372.0
2024-02-07 15:50:00,38.8,38.84,38.7,38.72,583861.0,38.1836,38.223,38.0852,38.1049,583861.0
2024-02-07 15:55:00,38.72,38.77,38.71,38.72,1076104.0,38.1049,38.1541,38.0951,38.1049,1076104.0
2024-02-08 09:30:00,38.84,38.92,38.69,38.72,277237.0,38.223,38.3017,38.0754,38.1049,277237.0
2024-02-08 09:35:00,38.72,38.75,38.6,38.67,125365.0,38.1049,38.1344,37.9868,38.0557,125365.0
2024-02-08 09:40:00,38.68,38.75,38.65,38.75,123670.0,38.0655,38.1344,38.036,38.1344,123670.0
2024-02-08 09:45:00,38.75,38.8,38.64,38.65,262241.0,38.1344,38.1836,38.0262,38.036,262241.0
2024-02-08 09:50:00,38.65,38.79,38.63,38.77,275218.0,38.036,38.1738,38.0163,38.1541,275218.0
2024-02-08 09:55:00,38.77,38.81,38.71,38.73,182011.0,38.1541,38.1935,38.0951,38.1148,182011.0
2024-02-08 10:00:00,38.73,38.77,38.67,38.69,168059.0,38.1148,38.1541,38.0557,38.0754,168059.0
2024-02-08 10:05:00,38.7,38.84,38.68,38.77,169472.0,38.0852,38.223,38.0655,38.1541,169472.0
2024-02-08 10:10:00,38.78,38.78,38.68,38.7,107105.0,38.164,38.164,38.0655,38.0852,107105.0
2024-02-08 10:15:00,38.71,38.85,38.71,38.84,112536.0,38.0951,38.2328,38.0951,38.223,112536.0
2024-02-08 10:20:00,38.84,38.9,38.81,38.83,171729.0,38.223,38.2821,38.1935,38.2132,171729.0
2024-02-08 10:25:00,38.84,38.85,38.77,38.83,108852.0,38.223,38.2328,38.1541,38.2132,108852.0
2024-02-08 10:30:00,38.83,38.94,38.81,38.9,241743.0,38.2132,38.3214,38.1935,38.2821,241743.0
2024-02-08 10:35:00,38.9,38.91,38.81,38.83,144456.0,38.2821,38.2919,38.1935,38.2132,144456.0
2024-02-08 10:40:00,38.84,38.84,38.78,38.84,163909.0,38.223,38.223,38.164,38.223,163909.0
2024-02-08 10:45:00,38.84,38.87,38.78,38.79,120656.0,38.223,38.2525,38.164,38.1738,120656.0
2024-02-08 10:50:00,38.79,38.79,38.69,38.7,200982.0,38.1738,38.1738,38.0754,38.0852,200982.0
2024-02-08 10:55:00,38.69,38.73,38.59,38.73,278725.0,38.0754,38.1148,37.977,38.1148,278725.0
2024-02-08 11:00:00,38.73,38.78,38.61,38.62,226159.0,38.1148,38.164,37.9967,38.0065,226159.0
2024-02-08 11:05:00,38.62,38.68,38.61,38.66,131814.0,38.0065,38.0655,37.9967,38.0459,131814.0
2024-02-08 11:10:00,38.66,38.73,38.65,38.71,122874.0,38.0459,38.1148,38.036,38.0951,122874.0
2024-02-08 11:15:00,38.71,38.71,38.63,38.64,138590.0,38.0951,38.0951,38.0163,38.0262,138590.0
2024-02-08 11:20:00,38.63,38.64,38.54,38.57,108483.0,38.0163,38.0262,37.9278,37.9573,108483.0
2024-02-08 11:25:00,38.57,38.58,38.47,38.48,88362.0,37.9573,37.9671,37.8589,37.8687,88362.0
2024-02-08 11:30:00,38.48,38.5,38.42,38.49,213243.0,37.8687,37.8884,37.8097,37.8786,213243.0
2024-02-08 11:35:00,38.5,38.55,38.48,38.55,96134.0,37.8884,37.9376,37.8687,37.9376,96134.0
2024-02-08 11:40:00,38.55,38.57,38.49,38.49,109992.0,37.9376,37.9573,37.8786,37.8786,109992.0
2024-02-08 11:45:00,38.49,38.55,38.48,38.53,94596.0,37.8786,37.9376,37.8687,37.9179,94596.0
2024-02-08 11:50:00,38.54,38.54,38.45,38.45,89430.0,37.9278,37.9278,37.8392,37.8392,89430.0
2024-02-08 11:55:00,38.45,38.57,38.44,38.55,140649.0,37.8392,37.9573,37.8294,37.9376,140649.0
2024-02-08 12:00:00,38.55,38.57,38.5,38.51,93488.0,37.9376,37.9573,37.8884,37.8982,93488.0
2024-02-08 12:05:00,38.51,38.59,38.49,38.59,117976.0,37.8982,37.977,37.8786,37.977,117976.0
2024-02-08 12:10:00,38.58,38.65,38.57,38.65,92170.0,37.9671,38.036,37.9573,38.036,92170.0
2024-02-08 12:15:00,38.65,38.67,38.62,38.66,148211.0,38.036,38.0557,38.0065,38.0459,148211.0
2024-02-08 12:20:00,38.66,38.67,38.59,38.6,124483.0,38.0459,38.0557,37.977,37.9868,124483.0
2024-02-08 12:25:00,38.59,38.62,38.57,38.6,128263.0,37.977,38.0065,37.9573,37.9868,128263.0
2024-02-08 12:30:00,38.59,38.6,38.53,38.55,77353.0,37.977,37.9868,37.9179,37.9376,77353.0
2024-02-08 12:35:00,38.55,38.59,38.54,38.59,113228.0,37.9376,37.977,37.9278,37.977,113228.0
2024-02-08 12:40:00,38.59,38.59,38.55,38.56,77047.0,37.977,37.977,37.9376,37.9475,77047.0
2024-02-08 12:45:00,38.55,38.59,38.5,38.51,108255.0,37.9376,37.977,37.8884,37.8982,108255.0
2024-02-08 12:50:00,38.51,38.55,38.5,38.52,85285.0,37.8982,37.9376,37.8884,37.9081,85285.0
2024-02-08 12:55:00,38.52,38.55,38.51,38.52,103161.0,37.9081,37.9376,37.8982,37.9081,103161.0
2024-02-08 13:00:00,38.52,38.57,38.48,38.57,113274.0,37.9081,37.9573,37.8687,37.9573,113274.0
2024-02-08 13:05:00,38.56,38.57,38.51,38.53,124988.0,37.9475,37.9573,37.8982,37.9179,124988.0
2024-02-08 13:10:00,38.54,38.58,38.53,38.58,81405.0,37.9278,37.9671,37.9179,37.9671,81405.0
2024-02-08 13:15:00,38.58,38.61,38.57,38.6,89888.0,37.9671,37.9967,37.9573,37.9868,89888.0
2024-02-08 13:20:00,38.59,38.61,38.56,38.59,84379.0,37.977,37.9967,37.9475,37.977,84379.0
2024-02-08 13:25:00,38.59,38.63,38.57,38.6,90178.0,37.977,38.0163,37.9573,37.9868,90178.0
2024-02-08 13:30:00,38.6,38.6,38.56,38.58,73909.0,37.9868,37.9868,37.9475,37.9671,73909.0
2024-02-08 13:35:00,38.58,38.64,38.57,38.63,113204.0,37.9671,38.0262,37.9573,38.0163,113204.0
2024-02-08 13:40:00,38.62,38.63,38.58,38.62,89645.0,38.0065,38.0163,37.9671,38.0065,89645.0
2024-02-08 13:45:00,38.62,38.7,38.62,38.69,249935.0,38.0065,38.0852,38.0065,38.0754,249935.0
2024-02-08 13:50:00,38.69,38.72,38.65,38.71,261725.0,38.0754,38.1049,38.036,38.0951,261725.0
2024-02-08 13:55:00,38.71,38.73,38.69,38.73,131503.0,38.0951,38.1148,38.0754,38.1148,131503.0
2024-02-08 14:00:00,38.73,38.76,38.71,38.73,221643.0,38.1148,38.1443,38.0951,38.1148,221643.0
2024-02-08 14:05:00,38.73,38.75,38.69,38.75,243262.0,38.1148,38.1344,38.0754,38.1344,243262.0
2024-02-08 14:10:00,38.74,38.79,38.73,38.75,197361.0,38.1246,38.1738,38.1148,38.1344,197361.0
2024-02-08 14:15:00,38.75,38.75,38.64,38.65,280340.0,38.1344,38.1344,38.0262,38.036,280340.0
2024-02-08 14:20:00,38.64,38.65,38.6,38.63,106009.0,38.0262,38.036,37.9868,38.0163,106009.0
2024-02-08 14:25:00,38.63,38.65,38.6,38.61,163237.0,38.0163,38.036,37.9868,37.9967,163237.0
2024-02-08 14:30:00,38.6,38.61,38.54,38.55,144102.0,37.9868,37.9967,37.9278,37.9376,144102.0
2024-02-08 14:35:00,38.55,38.6,38.52,38.6,139084.0,37.9376,37.9868,37.9081,37.9868,139084.0
2024-02-08 14:40:00,38.6,38.64,38.59,38.64,64838.0,37.9868,38.0262,37.977,38.0262,64838.0
2024-02-08 14:45:00,38.64,38.64,38.58,38.59,116870.0,38.0262,38.0262,37.9671,37.977,116870.0
2024-02-08 14:50:00,38.59,38.64,38.59,38.63,70748.0,37.977,38.0262,37.977,38.0163,70748.0
2024-02-08 14:55:00,38.63,38.65,38.61,38.62,99807.0,38.0163,38.036,37.9967,38.0065,99807.0
2024-02-08 15:00:00,38.62,38.65,38.6,38.63,151179.0,38.0065,38.036,37.9868,38.0163,151179.0
2024-02-08 15:05:00,38.63,38.64,38.61,38.62,123691.0,38.0163,38.0262,37.9967,38.0065,123691.0
2024-02-08 15:10:00,38.62,38.64,38.61,38.62,80368.0,38.0065,38.0262,37.9967,38.0065,80368.0
2024-02-08 15:15:00,38.62,38.67,38.61,38.62,119918.0,38.0065,38.0557,37.9967,38.0065,119918.0
2024-02-08 15:20:00,38.62,38.63,38.6,38.63,134088.0,38.0065,38.0163,37.9868,38.0163,134088.0
2024-02-08 15:25:00,38.63,38.63,38.57,38.59,134612.0,38.0163,38.0163,37.9573,37.977,134612.0
2024-02-08 15:30:00,38.58,38.61,38.57,38.59,188066.0,37.9671,37.9967,37.9573,37.977,188066.0
2024-02-08 15:35:00,38.59,38.62,38.57,38.58,183627.0,37.977,38.0065,37.9573,37.9671,183627.0
2024-02-08 15:40:00,38.57,38.65,38.57,38.59,192838.0,37.9573,38.036,37.9573,37.977,192838.0
2024-02-08 15:45:00,38.59,38.66,38.58,38.64,496156.0,37.977,38.0459,37.9671,38.0262,496156.0
2024-02-08 15:50:00,38.64,38.67,38.6,38.62,413791.0,38.0262,38.0557,37.9868,38.0065,413791.0
2024-02-08 15:55:00,38.61,38.69,38.61,38.65,1073081.0,37.9967,38.0754,37.9967,38.036,1073081.0
2024-02-09 09:30:00,38.62,38.84,38.5,38.78,369467.0,38.0065,38.223,37.8884,38.164,369467.0
2024-02-09 09:35:00,38.78,38.97,38.78,38.91,153056.0,38.164,38.3509,38.164,38.2919,153056.0
2024-02-09 09:40:00,38.91,38.98,38.86,38.95,141920.0,38.2919,38.3608,38.2427,38.3313,141920.0
2024-02-09 09:45:00,38.95,38.96,38.84,38.88,173599.0,38.3313,38.3411,38.223,38.2624,173599.0
2024-02-09 09:50:00,38.89,38.91,38.76,38.86,239343.0,38.2722,38.2919,38.1443,38.2427,239343.0
2024-02-09 09:55:00,38.86,38.9,38.78,38.83,236605.0,38.2427,38.2821,38.164,38.2132,236605.0
2024-02-09 10:00:00,38.84,38.87,38.78,38.83,242191.0,38.223,38.2525,38.164,38.2132,242191.0
2024-02-09 10:05:00,38.84,38.85,38.78,38.82,157299.0,38.223,38.2328,38.164,38.2033,157299.0
2024-02-09 10:10:00,38.82,38.83,38.74,38.77,134215.0,38.2033,38.2132,38.1246,38.1541,134215.0
2024-02-09 10:15:00,38.77,38.79,38.71,38.74,142190.0,38.1541,38.1738,38.0951,38.1246,142190.0
2024-02-09 10:20:00,38.74,38.79,38.68,38.78,118352.0,38.1246,38.1738,38.0655,38.164,118352.0
2024-02-09 10:25:00,38.78,38.81,38.74,38.78,100282.0,38.164,38.1935,38.1246,38.164,100282.0
2024-02-09 10:30:00,38.78,38.8,38.73,38.75,124302.0,38.164,38.1836,38.1148,38.1344,124302.0
2024-02-09 10:35:00,38.75,38.81,38.74,38.8,125842.0,38.1344,38.1935,38.1246,38.1836,125842.0
2024-02-09 10:40:00,38.8,38.81,38.7,38.72,122386.0,38.1836,38.1935,38.0852,38.1049,122386.0
2024-02-09 10:45:00,38.73,38.74,38.65,38.7,131348.0,38.1148,38.1246,38.036,38.0852,131348.0
2024-02-09 10:50:00,38.7,38.7,38.59,38.61,148567.0,38.0852,38.0852,37.977,37.9967,148567.0
2024-02-09 10:55:00,38.61,38.63,38.57,38.61,145973.0,37.9967,38.0163,37.9573,37.9967,145973.0
2024-02-09 11:00:00,38.61,38.67,38.56,38.63,114649.0,37.9967,38.0557,37.9475,38.0163,114649.0
2024-02-09 11:05:00,38.62,38.65,38.6,38.62,108305.0,38.0065,38.036,37.9868,38.0065,108305.0
2024-02-09 11:10:00,38.62,38.63,38.56,38.56,115830.0,38.0065,38.0163,37.9475,37.9475,115830.0
2024-02-09 11:15:00,38.56,38.58,38.52,38.52,108848.0,37.9475,37.9671,37.9081,37.9081,108848.0
2024-02-09 11:20:00,38.52,38.56,38.49,38.5,98466.0,37.9081,37.9475,37.8786,37.8884,98466.0
2024-02-09 11:25:00,38.49,38.56,38.47,38.55,106011.0,37.8786,37.9475,37.8589,37.9376,106011.0
2024-02-09 11:30:00,38.55,38.56,38.5,38.51,109373.0,37.9376,37.9475,37.8884,37.8982,109373.0
2024-02-09 11:35:00,38.52,38.54,38.45,38.52,96349.0,37.9081,37.9278,37.8392,37.9081,96349.0
2024-02-09 11:40:00,38.52,38.57,38.49,38.54,98481.0,37.9081,37.9573,37.8786,37.9278,98481.0
2024-02-09 11:45:00,38.53,38.56,38.52,38.55,82362.0,37.9179,37.9475,37.9081,37.9376,82362.0
2024-02-09 11:50:00,38.55,38.58,38.51,38.54,111822.0,37.9376,37.9671,37.8982,37.9278,111822.0
2024-02-09 11:55:00,38.54,38.59,38.53,38.56,75048.0,37.9278,37.977,37.9179,37.9475,75048.0
2024-02-09 12:00:00,38.57,38.6,38.52,38.54,93909.0,37.9573,37.9868,37.9081,37.9278,93909.0
2024-02-09 12:05:00,38.54,38.61,38.52,38.58,103079.0,37.9278,37.9967,37.9081,37.9671,103079.0
2024-02-09 12:10:00,38.59,38.61,38.57,38.61,103441.0,37.977,37.9967,37.9573,37.9967,103441.0
2024-02-09 12:15:00,38.6,38.62,38.55,38.56,132846.0,37.9868,38.0065,37.9376,37.9475,132846.0
2024-02-09 12:20:00,38.57,38.62,38.54,38.59,73409.0,37.9573,38.0065,37.9278,37.977,73409.0
2024-02-09 12:25:00,38.59,38.62,38.59,38.61,57969.0,37.977,38.0065,37.977,37.9967,57969.0
2024-02-09 12:30:00,38.61,38.66,38.56,38.58,204899.0,37.9967,38.0459,37.9475,37.9671,204899.0
2024-02-09 12:35:00,38.58,38.61,38.52,38.6,217128.0,37.9671,37.9967,37.9081,37.9868,217128.0
2024-02-09 12:40:00,38.6,38.63,38.57,38.63,86720.0,37.9868,38.0163,37.9573,38.0163,86720.0
2024-02-09 12:45:00,38.63,38.65,38.59,38.62,89779.0,38.0163,38.036,37.977,38.0065,89779.0
2024-02-09 12:50:00,38.62,38.64,38.59,38.61,69802.0,38.0065,38.0262,37.977,37.9967,69802.0
2024-02-09 12:55:00,38.62,38.64,38.59,38.64,61954.0,38.0065,38.0262,37.977,38.0262,61954.0
2024-02-09 13:00:00,38.64,38.67,38.63,38.66,58844.0,38.0262,38.0557,38.0163,38.0459,58844.0
2024-02-09 13:05:00,38.67,38.67,38.58,38.59,72420.0,38.0557,38.0557,37.9671,37.977,72420.0
2024-02-09 13:10:00,38.59,38.64,38.59,38.6,78427.0,37.977,38.0262,37.977,37.9868,78427.0
2024-02-09 13:15:00,38.61,38.64,38.58,38.63,79483.0,37.9967,38.0262,37.9671,38.0163,79483.0
2024-02-09 13:20:00,38.63,38.67,38.6,38.67,91089.0,38.0163,38.0557,37.9868,38.0557,91089.0
2024-02-09 13:25:00,38.67,38.72,38.63,38.72,78956.0,38.0557,38.1049,38.0163,38.1049,78956.0
2024-02-09 13:30:00,38.72,38.73,38.67,38.71,72120.0,38.1049,38.1148,38.0557,38.0951,72120.0
2024-02-09 13:35:00,38.71,38.71,38.68,38.69,39941.0,38.0951,38.0951,38.0655,38.0754,39941.0
2024-02-09 13:40:00,38.7,38.72,38.67,38.71,76820.0,38.0852,38.1049,38.0557,38.0951,76820.0
2024-02-09 13:45:00,38.7,38.74,38.7,38.7,55470.0,38.0852,38.1246,38.0852,38.0852,55470.0
2024-02-09 13:50:00,38.7,38.71,38.67,38.7,91640.0,38.0852,38.0951,38.0557,38.0852,91640.0
2024-02-09 13:55:00,38.69,38.73,38.68,38.73,76211.0,38.0754,38.1148,38.0655,38.1148,76211.0
2024-02-09 14:00:00,38.72,38.74,38.7,38.71,87279.0,38.1049,38.1246,38.0852,38.0951,87279.0
2024-02-09 14:05:00,38.71,38.71,38.62,38.65,125500.0,38.0951,38.0951,38.0065,38.036,125500.0
2024-02-09 14:10:00,38.65,38.68,38.62,38.63,117311.0,38.036,38.0655,38.0065,38.0163,117311.0
2024-02-09 14:15:00,38.63,38.65,38.61,38.63,78319.0,38.0163,38.036,37.9967,38.0163,78319.0
2024-02-09 14:20:00,38.62,38.67,38.62,38.66,91382.0,38.0065,38.0557,38.0065,38.0459,91382.0
2024-02-09 14:25:00,38.66,38.71,38.66,38.7,93471.0,38.0459,38.0951,38.0459,38.0852,93471.0
2024-02-09 14:30:00,38.7,38.7,38.66,38.69,79419.0,38.0852,38.0852,38.0459,38.0754,79419.0
2024-02-09 14:35:00,38.68,38.7,38.64,38.69,63110.0,38.0655,38.0852,38.0262,38.0754,63110.0
2024-02-09 14:40:00,38.69,38.7,38.67,38.67,82810.0,38.0754,38.0852,38.0557,38.0557,82810.0
2024-02-09 14:45:00,38.67,38.68,38.6,38.6,119076.0,38.0557,38.0655,37.9868,37.9868,119076.0
2024-02-09 14:50:00,38.6,38.63,38.58,38.62,92729.0,37.9868,38.0163,37.9671,38.0065,92729.0
2024-02-09 14:55:00,38.61,38.62,38.55,38.58,90928.0,37.9967,38.0065,37.9376,37.9671,90928.0
2024-02-09 15:00:00,38.58,38.58,38.5,38.55,160006.0,37.9671,37.9671,37.8884,37.9376,160006.0
2024-02-09 15:05:00,38.54,38.59,38.54,38.59,108568.0,37.9278,37.977,37.9278,37.977,108568.0
2024-02-09 15:10:00,38.59,38.6,38.57,38.57,151015.0,37.977,37.9868,37.9573,37.9573,151015.0
2024-02-09 15:15:00,38.58,38.6,38.55,38.55,153291.0,37.9671,37.9868,37.9376,37.9376,153291.0
2024-02-09 15:20:00,38.55,38.57,38.52,38.54,158945.0,37.9376,37.9573,37.9081,37.9278,158945.0
2024-02-09 15:25:00,38.53,38.56,38.5,38.55,323925.0,37.9179,37.9475,37.8884,37.9376,323925.0
2024-02-09 15:30:00,38.55,38.56,38.5,38.52,177500.0,37.9376,37.9475,37.8884,37.9081,177500.0
2024-02-09 15:35:00,38.52,38.57,38.5,38.53,165693.0,37.9081,37.9573,37.8884,37.9179,165693.0
2024-02-09 15:40:00,38.54,38.55,38.5,38.51,177020.0,37.9278,37.9376,37.8884,37.8982,177020.0
2024-02-09 15:45:00,38.51,38.55,38.49,38.52,327971.0,37.8982,37.9376,37.8786,37.9081,327971.0
2024-02-09 15:50:00,38.52,38.55,38.51,38.55,330557.0,37.9081,37.9376,37.8982,37.9376,330557.0
2024-02-09 15:55:00,38.55,38.58,38.53,38.55,557026.0,37.9376,37.9671,37.9179,37.9376,557026.0
2024-02-12 09:30:00,38.54,38.96,38.51,38.68,331998.0,37.9278,38.3411,37.8982,38.0655,331998.0
2024-02-12 09:35:00,38.68,38.77,38.58,38.77,157890.0,38.0655,38.1541,37.9671,38.1541,157890.0
2024-02-12 09:40:00,38.77,38.98,38.77,38.95,140465.0,38.1541,38.3608,38.1541,38.3313,140465.0
2024-02-12 09:45:00,38.95,39.04,38.91,38.91,374270.0,38.3313,38.4198,38.2919,38.2919,374270.0
2024-02-12 09:50:00,38.91,39.27,38.91,39.22,185232.0,38.2919,38.6462,38.2919,38.597,185232.0
2024-02-12 09:55:00,39.22,39.36,39.16,39.35,165990.0,38.597,38.7347,38.5379,38.7249,165990.0
2024-02-12 10:00:00,39.35,39.37,39.27,39.3,226853.0,38.7249,38.7446,38.6462,38.6757,226853.0
2024-02-12 10:05:00,39.3,39.37,39.29,39.36,227325.0,38.6757,38.7446,38.6659,38.7347,227325.0
2024-02-12 10:10:00,39.36,39.37,39.28,39.31,162623.0,38.7347,38.7446,38.656,38.6855,162623.0
2024-02-12 10:15:00,39.3,39.39,39.29,39.38,219934.0,38.6757,38.7643,38.6659,38.7544,219934.0
2024-02-12 10:20:00,39.38,39.45,39.36,39.42,228157.0,38.7544,38.8233,38.7347,38.7938,228157.0
2024-02-12 10:25:00,39.43,39.46,39.38,39.41,163278.0,38.8036,38.8332,38.7544,38.784,163278.0
2024-02-12 10:30:00,39.41,39.46,39.4,39.44,185749.0,38.784,38.8332,38.7741,38.8135,185749.0
2024-02-12 10:35:00,39.44,39.48,39.4,39.41,141236.0,38.8135,38.8528,38.7741,38.784,141236.0
2024-02-12 10:40:00,39.41,39.43,39.34,39.38,129746.0,38.784,38.8036,38.7151,38.7544,129746.0
2024-02-12 10:45:00,39.38,39.45,39.33,39.43,99680.0,38.7544,38.8233,38.7052,38.8036,99680.0
2024-02-12 10:50:00,39.43,39.45,39.34,39.34,86301.0,38.8036,38.8233,38.7151,38.7151,86301.0
2024-02-12 10:55:00,39.34,39.35,39.19,39.23,153505.0,38.7151,38.7249,38.5674,38.6068,153505.0
2024-02-12 11:00:00,39.23,39.37,39.22,39.36,174515.0,38.6068,38.7446,38.597,38.7347,174515.0
2024-02-12 11:05:00,39.37,39.39,39.3,39.33,86031.0,38.7446,38.7643,38.6757,38.7052,86031.0
2024-02-12 11:10:00,39.33,39.33,39.21,39.24,147040.0,38.7052,38.7052,38.5871,38.6167,147040.0
2024-02-12 11:15:00,39.24,39.29,39.2,39.28,123088.0,38.6167,38.6659,38.5773,38.656,123088.0
2024-02-12 11:20:00,39.28,39.34,39.22,39.31,101759.0,38.656,38.7151,38.597,38.6855,101759.0
2024-02-12 11:25:00,39.32,39.32,39.24,39.29,122488.0,38.6954,38.6954,38.6167,38.6659,122488.0
2024-02-12 11:30:00,39.29,39.38,39.28,39.31,103067.0,38.6659,38.7544,38.656,38.6855,103067.0
2024-02-12 11:35:00,39.31,39.32,39.24,39.26,108321.0,38.6855,38.6954,38.6167,38.6363,108321.0
2024-02-12 11:40:00,39.26,39.3,39.21,39.24,89375.0,38.6363,38.6757,38.5871,38.6167,89375.0
2024-02-12 11:45:00,39.24,39.34,39.23,39.31,127726.0,38.6167,38.7151,38.6068,38.6855,127726.0
2024-02-12 11:50:00,39.32,39.36,39.31,39.34,80135.0,38.6954,38.7347,38.6855,38.7151,80135.0
2024-02-12 11:55:00,39.34,39.35,39.29,39.33,74835.0,38.7151,38.7249,38.6659,38.7052,74835.0
2024-02-12 12:00:00,39.33,39.42,39.3,39.42,91002.0,38.7052,38.7938,38.6757,38.7938,91002.0
2024-02-12 12:05:00,39.42,39.44,39.39,39.41,88256.0,38.7938,38.8135,38.7643,38.784,88256.0
2024-02-12 12:10:00,39.41,39.44,39.38,39.41,72717.0,38.784,38.8135,38.7544,38.784,72717.0
2024-02-12 12:15:00,39.41,39.41,39.34,39.36,66921.0,38.784,38.784,38.7151,38.7347,66921.0
2024-02-12 12:20:00,39.37,39.38,39.33,39.34,60290.0,38.7446,38.7544,38.7052,38.7151,60290.0
2024-02-12 12:25:00,39.34,39.39,39.3,39.37,63493.0,38.7151,38.7643,38.6757,38.7446,63493.0
2024-02-12 12:30:00,39.37,39.37,39.34,39.35,61662.0,38.7446,38.7446,38.7151,38.7249,61662.0
2024-02-12 12:35:00,39.34,39.35,39.32,39.35,39299.0,38.7151,38.7249,38.6954,38.7249,39299.0
2024-02-12 12:40:00,39.35,39.35,39.3,39.35,48731.0,38.7249,38.7249,38.6757,38.7249,48731.0
2024-02-12 12:45:00,39.35,39.36,39.29,39.34,61039.0,38.7249,38.7347,38.6659,38.7151,61039.0
2024-02-12 12:50:00,39.34,39.38,39.33,39.38,43114.0,38.7151,38.7544,38.7052,38.7544,43114.0
2024-02-12 12:55:00,39.38,39.39,39.36,39.39,36022.0,38.7544,38.7643,38.7347,38.7643,36022.0
2024-02-12 13:00:00,39.39,39.42,39.38,39.39,54316.0,38.7643,38.7938,38.7544,38.7643,54316.0
2024-02-12 13:05:00,39.4,39.47,39.39,39.47,122140.0,38.7741,38.843,38.7643,38.843,122140.0
2024-02-12 13:10:00,39.47,39.53,39.46,39.5,184955.0,38.843,38.902,38.8332,38.8725,184955.0
2024-02-12 13:15:00,39.49,39.53,39.48,39.52,99506.0,38.8627,38.902,38.8528,38.8922,99506.0
2024-02-12 13:20:00,39.52,39.52,39.45,39.51,111696.0,38.8922,38.8922,38.8233,38.8824,111696.0
2024-02-12 13:25:00,39.51,39.51,39.45,39.47,61774.0,38.8824,38.8824,38.8233,38.843,61774.0
2024-02-12 13:30:00,39.46,39.5,39.44,39.48,75514.0,38.8332,38.8725,38.8135,38.8528,75514.0
2024-02-12 13:35:00,39.47,39.48,39.39,39.4,80894.0,38.843,38.8528,38.7643,38.7741,80894.0
2024-02-12 13:40:00,39.4,39.48,39.38,39.47,64546.0,38.7741,38.8528,38.7544,38.843,64546.0
2024-02-12 13:45:00,39.47,39.52,39.47,39.51,109255.0,38.843,38.8922,38.843,38.8824,109255.0
2024-02-12 13:50:00,39.51,39.52,39.45,39.5,78427.0,38.8824,38.8922,38.8233,38.8725,78427.0
2024-02-12 13:55:00,39.5,39.5,39.47,39.5,76827.0,38.8725,38.8725,38.843,38.8725,76827.0
2024-02-12 14:00:00,39.49,39.54,39.48,39.5,69012.0,38.8627,38.9119,38.8528,38.8725,69012.0
2024-02-12 14:05:00,39.5,39.52,39.48,39.51,93312.0,38.8725,38.8922,38.8528,38.8824,93312.0
2024-02-12 14:10:00,39.51,39.53,39.5,39.51,82199.0,38.8824,38.902,38.8725,38.8824,82199.0
2024-02-12 14:15:00,39.51,39.52,39.39,39.41,127833.0,38.8824,38.8922,38.7643,38.784,127833.0
2024-02-12 14:20:00,39.4,39.49,39.39,39.44,128627.0,38.7741,38.8627,38.7643,38.8135,128627.0
2024-02-12 14:25:00,39.44,39.5,39.44,39.48,66938.0,38.8135,38.8725,38.8135,38.8528,66938.0
2024-02-12 14:30:00,39.48,39.5,39.44,39.46,66430.0,38.8528,38.8725,38.8135,38.8332,66430.0
2024-02-12 14:35:00,39.45,39.5,39.44,39.5,74089.0,38.8233,38.8725,38.8135,38.8725,74089.0
2024-02-12 14:40:00,39.49,39.53,39.48,39.51,95741.0,38.8627,38.902,38.8528,38.8824,95741.0
2024-02-12 14:45:00,39.51,39.51,39.47,39.49,79395.0,38.8824,38.8824,38.843,38.8627,79395.0
2024-02-12 14:50:00,39.49,39.49,39.4,39.41,87578.0,38.8627,38.8627,38.7741,38.784,87578.0
2024-02-12 14:55:00,39.41,39.42,39.34,39.37,118091.0,38.784,38.7938,38.7151,38.7446,118091.0
2024-02-12 15:00:00,39.37,39.4,39.32,39.35,100318.0,38.7446,38.7741,38.6954,38.7249,100318.0
2024-02-12 15:05:00,39.35,39.39,39.34,39.38,73255.0,38.7249,38.7643,38.7151,38.7544,73255.0
2024-02-12 15:10:00,39.38,39.4,39.35,39.37,92038.0,38.7544,38.7741,38.7249,38.7446,92038.0
2024-02-12 15:15:00,39.37,39.39,39.33,39.39,104424.0,38.7446,38.7643,38.7052,38.7643,104424.0
2024-02-12 15:20:00,39.39,39.39,39.33,39.34,139136.0,38.7643,38.7643,38.7052,38.7151,139136.0
2024-02-12 15:25:00,39.34,39.42,39.33,39.41,147392.0,38.7151,38.7938,38.7052,38.784,147392.0
2024-02-12 15:30:00,39.41,39.42,39.35,39.37,144345.0,38.784,38.7938,38.7249,38.7446,144345.0
2024-02-12 15:35:00,39.37,39.4,39.32,39.36,166022.0,38.7446,38.7741,38.6954,38.7347,166022.0
2024-02-12 15:40:00,39.36,39.39,39.33,39.37,171597.0,38.7347,38.7643,38.7052,38.7446,171597.0
2024-02-12 15:45:00,39.37,39.39,39.3,39.3,255559.0,38.7446,38.7643,38.6757,38.6757,255559.0
2024-02-12 15:50:00,39.31,39.36,39.22,39.24,444068.0,38.6855,38.7347,38.597,38.6167,444068.0
2024-02-12 15:55:00,39.23,39.3,39.18,39.27,1038177.0,38.6068,38.6757,38.5576,38.6462,1038177.0
2024-02-13 09:30:00,38.8,38.94,38.49,38.78,490928.0,38.1836,38.3214,37.8786,38.164,490928.0
2024-02-13 09:35:00,38.79,38.87,38.69,38.74,216123.0,38.1738,38.2525,38.0754,38.1246,216123.0
2024-02-13 09:40:00,38.73,38.74,38.49,38.5,304240.0,38.1148,38.1246,37.8786,37.8884,304240.0
2024-02-13 09:45:00,38.5,38.51,38.34,38.39,340247.0,37.8884,37.8982,37.7309,37.7802,340247.0
2024-02-13 09:50:00,38.4,38.49,38.31,38.33,418929.0,37.79,37.8786,37.7014,37.7211,418929.0
2024-02-13 09:55:00,38.32,38.34,38.2,38.3,262428.0,37.7113,37.7309,37.5932,37.6916,262428.0
2024-02-13 10:00:00,38.3,38.43,38.2,38.29,308599.0,37.6916,37.8195,37.5932,37.6817,308599.0
2024-02-13 10:05:00,38.29,38.29,38.03,38.04,297593.0,37.6817,37.6817,37.4259,37.4357,297593.0
2024-02-13 10:10:00,38.04,38.2,38.02,38.11,237360.0,37.4357,37.5932,37.416,37.5046,237360.0
2024-02-13 10:15:00,38.11,38.18,38.06,38.12,196480.0,37.5046,37.5735,37.4554,37.5144,196480.0
2024-02-13 10:20:00,38.12,38.2,38.03,38.04,349650.0,37.5144,37.5932,37.4259,37.4357,349650.0
2024-02-13 10:25:00,38.04,38.13,38.02,38.04,246492.0,37.4357,37.5243,37.416,37.4357,246492.0
2024-02-13 10:30:00,38.04,38.13,37.96,37.97,330835.0,37.4357,37.5243,37.357,37.3668,330835.0
2024-02-13 10:35:00,37.97,37.98,37.85,37.94,298252.0,37.3668,37.3767,37.2487,37.3373,298252.0
2024-02-13 10:40:00,37.93,38.04,37.88,38.0,376710.0,37.3275,37.4357,37.2783,37.3963,376710.0
2024-02-13 10:45:00,38.0,38.1,37.98,38.02,249586.0,37.3963,37.4948,37.3767,37.416,249586.0
2024-02-13 10:50:00,38.02,38.12,38.02,38.05,334473.0,37.416,37.5144,37.416,37.4456,334473.0
2024-02-13 10:55:00,38.04,38.05,37.91,37.95,253472.0,37.4357,37.4456,37.3078,37.3471,253472.0
2024-02-13 11:00:00,37.95,38.07,37.93,38.02,192680.0,37.3471,37.4652,37.3275,37.416,192680.0
2024-02-13 11:05:00,38.02,38.09,38.0,38.08,183560.0,37.416,37.4849,37.3963,37.4751,183560.0
2024-02-13 11:10:00,38.09,38.19,38.06,38.19,148561.0,37.4849,37.5833,37.4554,37.5833,148561.0
2024-02-13 11:15:00,38.18,38.18,38.06,38.07,175133.0,37.5735,37.5735,37.4554,37.4652,175133.0
2024-02-13 11:20:00,38.08,38.17,38.07,38.13,110755.0,37.4751,37.5636,37.4652,37.5243,110755.0
2024-02-13 11:25:00,38.14,38.17,38.09,38.13,157949.0,37.5341,37.5636,37.4849,37.5243,157949.0
2024-02-13 11:30:00,38.13,38.19,38.06,38.16,141897.0,37.5243,37.5833,37.4554,37.5538,141897.0
2024-02-13 11:35:00,38.16,38.23,38.12,38.23,154228.0,37.5538,37.6227,37.5144,37.6227,154228.0
2024-02-13 11:40:00,38.23,38.26,38.19,38.23,187995.0,37.6227,37.6522,37.5833,37.6227,187995.0
2024-02-13 11:45:00,38.22,38.23,38.16,38.23,164204.0,37.6129,37.6227,37.5538,37.6227,164204.0
2024-02-13 11:50:00,38.22,38.23,38.09,38.11,80888.0,37.6129,37.6227,37.4849,37.5046,80888.0
2024-02-13 11:55:00,38.11,38.18,38.1,38.15,95657.0,37.5046,37.5735,37.4948,37.544,95657.0
2024-02-13 12:00:00,38.15,38.18,38.11,38.15,85498.0,37.544,37.5735,37.5046,37.544,85498.0
2024-02-13 12:05:00,38.15,38.19,38.1,38.19,116188.0,37.544,37.5833,37.4948,37.5833,116188.0
2024-02-13 12:10:00,38.19,38.22,38.14,38.22,144921.0,37.5833,37.6129,37.5341,37.6129,144921.0
2024-02-13 12:15:00,38.22,38.23,38.1,38.13,85028.0,37.6129,37.6227,37.4948,37.5243,85028.0
2024-02-13 12:20:00,38.13,38.13,38.08,38.12,92000.0,37.5243,37.5243,37.4751,37.5144,92000.0
2024-02-13 12:25:00,38.12,38.12,38.06,38.08,83252.0,37.5144,37.5144,37.4554,37.4751,83252.0
2024-02-13 12:30:00,38.08,38.14,38.06,38.13,89778.0,37.4751,37.5341,37.4554,37.5243,89778.0
2024-02-13 12:35:00,38.13,38.18,38.09,38.16,76945.0,37.5243,37.5735,37.4849,37.5538,76945.0
2024-02-13 12:40:00,38.16,38.18,38.11,38.17,86647.0,37.5538,37.5735,37.5046,37.5636,86647.0
2024-02-13 12:45:00,38.18,38.18,38.1,38.11,92972.0,37.5735,37.5735,37.4948,37.5046,92972.0
2024-02-13 12:50:00,38.11,38.12,38.04,38.07,106306.0,37.5046,37.5144,37.4357,37.4652,106306.0
2024-02-13 12:55:00,38.06,38.14,38.05,38.12,93441.0,37.4554,37.5341,37.4456,37.5144,93441.0
2024-02-13 13:00:00,38.12,38.15,38.05,38.11,101265.0,37.5144,37.544,37.4456,37.5046,101265.0
2024-02-13 13:05:00,38.11,38.15,38.07,38.15,102387.0,37.5046,37.544,37.4652,37.544,102387.0
2024-02-13 13:10:00,38.15,38.18,38.11,38.18,100133.0,37.544,37.5735,37.5046,37.5735,100133.0
2024-02-13 13:15:00,38.18,38.18,38.12,38.16,127391.0,37.5735,37.5735,37.5144,37.5538,127391.0
2024-02-13 13:20:00,38.15,38.16,38.09,38.13,122360.0,37.544,37.5538,37.4849,37.5243,122360.0
2024-02-13 13:25:00,38.13,38.17,38.13,38.15,115457.0,37.5243,37.5636,37.5243,37.544,115457.0
2024-02-13 13:30:00,38.14,38.18,38.13,38.18,96825.0,37.5341,37.5735,37.5243,37.5735,96825.0
2024-02-13 13:35:00,38.18,38.18,38.11,38.16,121228.0,37.5735,37.5735,37.5046,37.5538,121228.0
2024-02-13 13:40:00,38.15,38.16,38.11,38.15,102086.0,37.544,37.5538,37.5046,37.544,102086.0
2024-02-13 13:45:00,38.15,38.15,38.11,38.12,83947.0,37.544,37.544,37.5046,37.5144,83947.0
2024-02-13 13:50:00,38.11,38.15,38.09,38.11,101533.0,37.5046,37.544,37.4849,37.5046,101533.0
2024-02-13 13:55:00,38.1,38.14,38.08,38.14,71768.0,37.4948,37.5341,37.4751,37.5341,71768.0
2024-02-13 14:00:00,38.13,38.15,38.08,38.1,101315.0,37.5243,37.544,37.4751,37.4948,101315.0
2024-02-13 14:05:00,38.1,38.11,38.0,38.01,130857.0,37.4948,37.5046,37.3963,37.4062,130857.0
2024-02-13 14:10:00,38.01,38.04,37.98,38.01,329748.0,37.4062,37.4357,37.3767,37.4062,329748.0
2024-02-13 14:15:00,38.01,38.04,37.96,37.98,162339.0,37.4062,37.4357,37.357,37.3767,162339.0
2024-02-13 14:20:00,37.98,38.03,37.98,38.01,124797.0,37.3767,37.4259,37.3767,37.4062,124797.0
2024-02-13 14:25:00,38.01,38.08,37.99,38.05,183913.0,37.4062,37.4751,37.3865,37.4456,183913.0
2024-02-13 14:30:00,38.05,38.08,38.03,38.06,106982.0,37.4456,37.4751,37.4259,37.4554,106982.0
2024-02-13 14:35:00,38.07,38.07,38.02,38.04,89778.0,37.4652,37.4652,37.416,37.4357,89778.0
2024-02-13 14:40:00,38.04,38.04,37.99,38.01,129584.0,37.4357,37.4357,37.3865,37.4062,129584.0
2024-02-13 14:45:00,38.0,38.02,37.91,37.91,372604.0,37.3963,37.416,37.3078,37.3078,372604.0
2024-02-13 14:50:00,37.92,37.93,37.87,37.91,147501.0,37.3176,37.3275,37.2684,37.3078,147501.0
2024-02-13 14:55:00,37.9,37.94,37.87,37.91,118321.0,37.2979,37.3373,37.2684,37.3078,118321.0
2024-02-13 15:00:00,37.91,37.94,37.83,37.93,256752.0,37.3078,37.3373,37.2291,37.3275,256752.0
2024-02-13 15:05:00,37.93,38.01,37.92,38.0,197183.0,37.3275,37.4062,37.3176,37.3963,197183.0
2024-02-13 15:10:00,38.0,38.04,37.99,38.02,136612.0,37.3963,37.4357,37.3865,37.416,136612.0
2024-02-13 15:15:00,38.02,38.06,37.99,38.04,113483.0,37.416,37.4554,37.3865,37.4357,113483.0
2024-02-13 15:20:00,38.04,38.05,38.01,38.04,140995.0,37.4357,37.4456,37.4062,37.4357,140995.0
2024-02-13 15:25:00,38.04,38.04,37.95,38.01,152546.0,37.4357,37.4357,37.3471,37.4062,152546.0
2024-02-13 15:30:00,38.01,38.09,37.98,38.09,197903.0,37.4062,37.4849,37.3767,37.4849,197903.0
2024-02-13 15:35:00,38.09,38.12,38.07,38.1,151601.0,37.4849,37.5144,37.4652,37.4948,151601.0
2024-02-13 15:40:00,38.09,38.19,38.09,38.18,213948.0,37.4849,37.5833,37.4849,37.5735,213948.0
2024-02-13 15:45:00,38.18,38.22,38.17,38.2,328586.0,37.5735,37.6129,37.5636,37.5932,328586.0
2024-02-13 15:50:00,38.2,38.25,38.15,38.25,459741.0,37.5932,37.6424,37.544,37.6424,459741.0
2024-02-13 15:55:00,38.25,38.35,38.24,38.31,1102505.0,37.6424,37.7408,37.6325,37.7014,1102505.0
2024-02-14 09:30:00,38.58,38.75,38.45,38.53,304867.0,37.9671,38.1344,37.8392,37.9179,304867.0
2024-02-14 09:35:00,38.55,38.6,38.33,38.4,141844.0,37.9376,37.9868,37.7211,37.79,141844.0
2024-02-14 09:40:00,38.4,38.48,38.35,38.43,80024.0,37.79,37.8687,37.7408,37.8195,80024.0
2024-02-14 09:45:00,38.44,38.56,38.41,38.56,100586.0,37.8294,37.9475,37.7998,37.9475,100586.0
2024-02-14 09:50:00,38.56,38.63,38.53,38.61,88904.0,37.9475,38.0163,37.9179,37.9967,88904.0
2024-02-14 09:55:00,38.61,38.65,38.54,38.6,104030.0,37.9967,38.036,37.9278,37.9868,104030.0
2024-02-14 10:00:00,38.6,38.62,38.48,38.57,156279.0,37.9868,38.0065,37.8687,37.9573,156279.0
2024-02-14 10:05:00,38.56,38.58,38.49,38.51,175620.0,37.9475,37.9671,37.8786,37.8982,175620.0
2024-02-14 10:10:00,38.52,38.53,38.43,38.46,115382.0,37.9081,37.9179,37.8195,37.849,115382.0
2024-02-14 10:15:00,38.46,38.56,38.45,38.56,91765.0,37.849,37.9475,37.8392,37.9475,91765.0
2024-02-14 10:20:00,38.56,38.66,38.55,38.6,99939.0,37.9475,38.0459,37.9376,37.9868,99939.0
2024-02-14 10:25:00,38.59,38.63,38.51,38.53,99771.0,37.977,38.0163,37.8982,37.9179,99771.0
2024-02-14 10:30:00,38.54,38.54,38.43,38.45,111053.0,37.9278,37.9278,37.8195,37.8392,111053.0
2024-02-14 10:35:00,38.45,38.5,38.39,38.44,121527.0,37.8392,37.8884,37.7802,37.8294,121527.0
2024-02-14 10:40:00,38.44,38.45,38.38,38.44,111163.0,37.8294,37.8392,37.7703,37.8294,111163.0
2024-02-14 10:45:00,38.45,38.56,38.44,38.54,123402.0,37.8392,37.9475,37.8294,37.9278,123402.0
2024-02-14 10:50:00,38.54,38.57,38.46,38.49,86345.0,37.9278,37.9573,37.849,37.8786,86345.0
2024-02-14 10:55:00,38.49,38.55,38.47,38.52,86205.0,37.8786,37.9376,37.8589,37.9081,86205.0
2024-02-14 11:00:00,38.51,38.53,38.34,38.36,187239.0,37.8982,37.9179,37.7309,37.7506,187239.0
2024-02-14 11:05:00,38.36,38.44,38.33,38.34,165278.0,37.7506,37.8294,37.7211,37.7309,165278.0
2024-02-14 11:10:00,38.35,38.39,38.31,38.35,157453.0,37.7408,37.7802,37.7014,37.7408,157453.0
2024-02-14 11:15:00,38.36,38.41,38.34,38.37,115619.0,37.7506,37.7998,37.7309,37.7605,115619.0
2024-02-14 11:20:00,38.37,38.45,38.36,38.44,117093.0,37.7605,37.8392,37.7506,37.8294,117093.0
2024-02-14 11:25:00,38.44,38.45,38.4,38.4,106734.0,37.8294,37.8392,37.79,37.79,106734.0
2024-02-14 11:30:00,38.4,38.45,38.39,38.39,190942.0,37.79,37.8392,37.7802,37.7802,190942.0
2024-02-14 11:35:00,38.4,38.4,38.24,38.3,263115.0,37.79,37.79,37.6325,37.6916,263115.0
2024-02-14 11:40:00,38.3,38.38,38.3,38.34,140934.0,37.6916,37.7703,37.6916,37.7309,140934.0
2024-02-14 11:45:00,38.34,38.38,38.31,38.35,124450.0,37.7309,37.7703,37.7014,37.7408,124450.0
2024-02-14 11:50:00,38.34,38.39,38.31,38.32,122057.0,37.7309,37.7802,37.7014,37.7113,122057.0
2024-02-14 11:55:00,38.33,38.33,38.24,38.26,121245.0,37.7211,37.7211,37.6325,37.6522,121245.0
2024-02-14 12:00:00,38.25,38.26,38.13,38.16,120005.0,37.6424,37.6522,37.5243,37.5538,120005.0
2024-02-14 12:05:00,38.15,38.15,38.05,38.12,120653.0,37.544,37.544,37.4456,37.5144,120653.0
2024-02-14 12:10:00,38.14,38.17,38.13,38.15,67149.0,37.5341,37.5636,37.5243,37.544,67149.0
2024-02-14 12:15:00,38.15,38.25,38.14,38.25,114071.0,37.544,37.6424,37.5341,37.6424,114071.0
2024-02-14 12:20:00,38.25,38.26,38.22,38.23,69951.0,37.6424,37.6522,37.6129,37.6227,69951.0
2024-02-14 12:25:00,38.24,38.31,38.22,38.31,95883.0,37.6325,37.7014,37.6129,37.7014,95883.0
2024-02-14 12:30:00,38.32,38.34,38.27,38.27,57084.0,37.7113,37.7309,37.6621,37.6621,57084.0
2024-02-14 12:35:00,38.27,38.3,38.22,38.23,102595.0,37.6621,37.6916,37.6129,37.6227,102595.0
2024-02-14 12:40:00,38.23,38.28,38.22,38.23,60421.0,37.6227,37.6719,37.6129,37.6227,60421.0
2024-02-14 12:45:00,38.23,38.29,38.21,38.29,66963.0,37.6227,37.6817,37.603,37.6817,66963.0
2024-02-14 12:50:00,38.28,38.3,38.25,38.27,60326.0,37.6719,37.6916,37.6424,37.6621,60326.0
2024-02-14 12:55:00,38.27,38.27,38.24,38.27,39172.0,37.6621,37.6621,37.6325,37.6621,39172.0
2024-02-14 13:00:00,38.27,38.28,38.23,38.27,67109.0,37.6621,37.6719,37.6227,37.6621,67109.0
2024-02-14 13:05:00,38.27,38.28,38.21,38.22,108257.0,37.6621,37.6719,37.603,37.6129,108257.0
2024-02-14 13:10:00,38.21,38.23,38.17,38.22,98833.0,37.603,37.6227,37.5636,37.6129,98833.0
2024-02-14 13:15:00,38.21,38.25,38.21,38.23,48130.0,37.603,37.6424,37.603,37.6227,48130.0
2024-02-14 13:20:00,38.23,38.29,38.22,38.26,66657.0,37.6227,37.6817,37.6129,37.6522,66657.0
2024-02-14 13:25:00,38.26,38.29,38.25,38.27,64533.0,37.6522,37.6817,37.6424,37.6621,64533.0
2024-02-14 13:30:00,38.27,38.35,38.27,38.34,65462.0,37.6621,37.7408,37.6621,37.7309,65462.0
2024-02-14 13:35:00,38.35,38.43,38.34,38.4,81424.0,37.7408,37.8195,37.7309,37.79,81424.0
2024-02-14 13:40:00,38.4,38.41,38.32,38.33,101932.0,37.79,37.7998,37.7113,37.7211,101932.0
2024-02-14 13:45:00,38.33,38.37,38.33,38.36,54463.0,37.7211,37.7605,37.7211,37.7506,54463.0
2024-02-14 13:50:00,38.36,38.38,38.35,38.37,48792.0,37.7506,37.7703,37.7408,37.7605,48792.0
2024-02-14 13:55:00,38.38,38.38,38.33,38.37,55374.0,37.7703,37.7703,37.7211,37.7605,55374.0
2024-02-14 14:00:00,38.37,38.37,38.33,38.34,73526.0,37.7605,37.7605,37.7211,37.7309,73526.0
2024-02-14 14:05:00,38.33,38.35,38.3,38.34,169846.0,37.7211,37.7408,37.6916,37.7309,169846.0
2024-02-14 14:10:00,38.34,38.42,38.32,38.41,97910.0,37.7309,37.8097,37.7113,37.7998,97910.0
2024-02-14 14:15:00,38.41,38.44,38.4,38.44,72662.0,37.7998,37.8294,37.79,37.8294,72662.0
2024-02-14 14:20:00,38.43,38.49,38.43,38.47,69121.0,37.8195,37.8786,37.8195,37.8589,69121.0
2024-02-14 14:25:00,38.48,38.55,38.47,38.55,106801.0,37.8687,37.9376,37.8589,37.9376,106801.0
2024-02-14 14:30:00,38.55,38.55,38.47,38.51,93467.0,37.9376,37.9376,37.8589,37.8982,93467.0
2024-02-14 14:35:00,38.52,38.54,38.5,38.51,81697.0,37.9081,37.9278,37.8884,37.8982,81697.0
2024-02-14 14:40:00,38.51,38.55,38.5,38.53,60322.0,37.8982,37.9376,37.8884,37.9179,60322.0
2024-02-14 14:45:00,38.53,38.54,38.47,38.52,92900.0,37.9179,37.9278,37.8589,37.9081,92900.0
2024-02-14 14:50:00,38.51,38.54,38.49,38.52,101139.0,37.8982,37.9278,37.8786,37.9081,101139.0
2024-02-14 14:55:00,38.51,38.55,38.48,38.55,131347.0,37.8982,37.9376,37.8687,37.9376,131347.0
2024-02-14 15:00:00,38.55,38.56,38.48,38.52,119108.0,37.9376,37.9475,37.8687,37.9081,119108.0
2024-02-14 15:05:00,38.53,38.55,38.5,38.52,74079.0,37.9179,37.9376,37.8884,37.9081,74079.0
2024-02-14 15:10:00,38.52,38.52,38.46,38.47,119857.0,37.9081,37.9081,37.849,37.8589,119857.0
2024-02-14 15:15:00,38.47,38.5,38.45,38.47,136369.0,37.8589,37.8884,37.8392,37.8589,136369.0
2024-02-14 15:20:00,38.47,38.52,38.45,38.49,119595.0,37.8589,37.9081,37.8392,37.8786,119595.0
2024-02-14 15:25:00,38.49,38.53,38.48,38.48,108063.0,37.8786,37.9179,37.8687,37.8687,108063.0
2024-02-14 15:30:00,38.48,38.5,38.4,38.41,154531.0,37.8687,37.8884,37.79,37.7998,154531.0
2024-02-14 15:35:00,38.41,38.43,38.38,38.42,122517.0,37.7998,37.8195,37.7703,37.8097,122517.0
2024-02-14 15:40:00,38.41,38.43,38.39,38.39,157222.0,37.7998,37.8195,37.7802,37.7802,157222.0
2024-02-14 15:45:00,38.39,38.43,38.34,38.42,369558.0,37.7802,37.8195,37.7309,37.8097,369558.0
2024-02-14 15:50:00,38.42,38.45,38.35,38.38,464329.0,37.8097,37.8392,37.7408,37.7703,464329.0
2024-02-14 15:55:00,38.38,38.4,38.31,38.37,893111.0,37.7703,37.79,37.7014,37.7605,893111.0
2024-02-15 09:30:00,38.67,39.07,38.64,39.07,385411.0,38.0557,38.4494,38.0262,38.4494,385411.0
2024-02-15 09:35:00,39.08,39.32,39.06,39.3,273685.0,38.4592,38.6954,38.4395,38.6757,273685.0
2024-02-15 09:40:00,39.3,39.45,39.29,39.36,224846.0,38.6757,38.8233,38.6659,38.7347,224846.0
2024-02-15 09:45:00,39.36,39.42,39.27,39.29,257384.0,38.7347,38.7938,38.6462,38.6659,257384.0
2024-02-15 09:50:00,39.29,39.35,39.21,39.25,164076.0,38.6659,38.7249,38.5871,38.6265,164076.0
2024-02-15 09:55:00,39.26,39.32,39.23,39.29,247117.0,38.6363,38.6954,38.6068,38.6659,247117.0
2024-02-15 10:00:00,39.3,39.36,39.24,39.24,239550.0,38.6757,38.7347,38.6167,38.6167,239550.0
2024-02-15 10:05:00,39.24,39.31,39.2,39.3,159708.0,38.6167,38.6855,38.5773,38.6757,159708.0
2024-02-15 10:10:00,39.29,39.36,39.27,39.3,164250.0,38.6659,38.7347,38.6462,38.6757,164250.0
2024-02-15 10:15:00,39.3,39.49,39.29,39.48,292638.0,38.6757,38.8627,38.6659,38.8528,292638.0
2024-02-15 10:20:00,39.48,39.51,39.4,39.49,236796.0,38.8528,38.8824,38.7741,38.8627,236796.0
2024-02-15 10:25:00,39.5,39.51,39.25,39.26,774245.0,38.8725,38.8824,38.6265,38.6363,774245.0
2024-02-15 10:30:00,39.27,39.29,39.12,39.24,234245.0,38.6462,38.6659,38.4986,38.6167,234245.0
2024-02-15 10:35:00,39.23,39.25,39.06,39.09,150837.0,38.6068,38.6265,38.4395,38.469,150837.0
2024-02-15 10:40:00,39.09,39.18,39.09,39.16,113288.0,38.469,38.5576,38.469,38.5379,113288.0
2024-02-15 10:45:00,39.17,39.21,39.01,39.01,124097.0,38.5478,38.5871,38.3903,38.3903,124097.0
2024-02-15 10:50:00,39.02,39.02,38.95,39.01,136931.0,38.4001,38.4001,38.3313,38.3903,136931.0
2024-02-15 10:55:00,39.01,39.01,38.9,38.96,115981.0,38.3903,38.3903,38.2821,38.3411,115981.0
2024-02-15 11:00:00,38.97,39.01,38.93,38.99,100320.0,38.3509,38.3903,38.3116,38.3706,100320.0
2024-02-15 11:05:00,39.0,39.02,38.92,38.95,115128.0,38.3805,38.4001,38.3017,38.3313,115128.0
2024-02-15 11:10:00,38.95,39.03,38.92,38.96,107489.0,38.3313,38.41,38.3017,38.3411,107489.0
2024-02-15 11:15:00,38.96,38.97,38.86,38.86,125696.0,38.3411,38.3509,38.2427,38.2427,125696.0
2024-02-15 11:20:00,38.85,38.9,38.82,38.9,113749.0,38.2328,38.2821,38.2033,38.2821,113749.0
2024-02-15 11:25:00,38.9,38.96,38.85,38.91,122070.0,38.2821,38.3411,38.2328,38.2919,122070.0
2024-02-15 11:30:00,38.9,38.95,38.88,38.9,120098.0,38.2821,38.3313,38.2624,38.2821,120098.0
2024-02-15 11:35:00,38.9,38.99,38.9,38.97,97777.0,38.2821,38.3706,38.2821,38.3509,97777.0
2024-02-15 11:40:00,38.97,39.03,38.96,39.03,92819.0,38.3509,38.41,38.3411,38.41,92819.0
2024-02-15 11:45:00,39.04,39.08,39.02,39.08,109751.0,38.4198,38.4592,38.4001,38.4592,109751.0
2024-02-15 11:50:00,39.08,39.08,38.98,39.02,109196.0,38.4592,38.4592,38.3608,38.4001,109196.0
2024-02-15 11:55:00,39.02,39.05,38.93,39.05,90338.0,38.4001,38.4297,38.3116,38.4297,90338.0
2024-02-15 12:00:00,39.05,39.1,39.04,39.07,107664.0,38.4297,38.4789,38.4198,38.4494,107664.0
2024-02-15 12:05:00,39.06,39.1,39.01,39.05,110475.0,38.4395,38.4789,38.3903,38.4297,110475.0
2024-02-15 12:10:00,39.04,39.09,39.03,39.04,62031.0,38.4198,38.469,38.41,38.4198,62031.0
2024-02-15 12:15:00,39.05,39.05,38.98,39.02,104442.0,38.4297,38.4297,38.3608,38.4001,104442.0
2024-02-15 12:20:00,39.02,39.03,38.94,38.97,102489.0,38.4001,38.41,38.3214,38.3509,102489.0
2024-02-15 12:25:00,38.97,38.97,38.91,38.93,107620.0,38.3509,38.3509,38.2919,38.3116,107620.0
2024-02-15 12:30:00,38.93,38.94,38.83,38.86,112494.0,38.3116,38.3214,38.2132,38.2427,112494.0
2024-02-15 12:35:00,38.85,38.9,38.83,38.88,68270.0,38.2328,38.2821,38.2132,38.2624,68270.0
2024-02-15 12:40:00,38.87,38.88,38.81,38.83,51058.0,38.2525,38.2624,38.1935,38.2132,51058.0
2024-02-15 12:45:00,38.83,38.85,38.75,38.78,74583.0,38.2132,38.2328,38.1344,38.164,74583.0
2024-02-15 12:50:00,38.78,38.82,38.76,38.8,115968.0,38.164,38.2033,38.1443,38.1836,115968.0
2024-02-15 12:55:00,38.8,38.88,38.79,38.83,125307.0,38.1836,38.2624,38.1738,38.2132,125307.0
2024-02-15 13:00:00,38.83,38.85,38.81,38.85,69968.0,38.2132,38.2328,38.1935,38.2328,69968.0
2024-02-15 13:05:00,38.85,38.92,38.85,38.91,98357.0,38.2328,38.3017,38.2328,38.2919,98357.0
2024-02-15 13:10:00,38.92,38.95,38.89,38.91,91640.0,38.3017,38.3313,38.2722,38.2919,91640.0
2024-02-15 13:15:00,38.91,38.92,38.84,38.87,99621.0,38.2919,38.3017,38.223,38.2525,99621.0
2024-02-15 13:20:00,38.88,38.93,38.86,38.91,83652.0,38.2624,38.3116,38.2427,38.2919,83652.0
2024-02-15 13:25:00,38.92,38.99,38.9,38.98,96091.0,38.3017,38.3706,38.2821,38.3608,96091.0
2024-02-15 13:30:00,38.98,38.99,38.93,38.94,86847.0,38.3608,38.3706,38.3116,38.3214,86847.0
2024-02-15 13:35:00,38.94,38.96,38.91,38.91,86407.0,38.3214,38.3411,38.2919,38.2919,86407.0
2024-02-15 13:40:00,38.91,38.95,38.89,38.9,73904.0,38.2919,38.3313,38.2722,38.2821,73904.0
2024-02-15 13:45:00,38.91,38.98,38.9,38.96,99626.0,38.2919,38.3608,38.2821,38.3411,99626.0
2024-02-15 13:50:00,38.96,38.98,38.94,38.95,79957.0,38.3411,38.3608,38.3214,38.3313,79957.0
2024-02-15 13:55:00,38.94,38.95,38.91,38.94,66321.0,38.3214,38.3313,38.2919,38.3214,66321.0
2024-02-15 14:00:00,38.94,38.98,38.94,38.97,68481.0,38.3214,38.3608,38.3214,38.3509,68481.0
2024-02-15 14:05:00,38.97,38.99,38.96,38.98,73488.0,38.3509,38.3706,38.3411,38.3608,73488.0
2024-02-15 14:10:00,38.98,38.99,38.88,38.91,97915.0,38.3608,38.3706,38.2624,38.2919,97915.0
2024-02-15 14:15:00,38.91,38.98,38.89,38.98,97973.0,38.2919,38.3608,38.2722,38.3608,97973.0
2024-02-15 14:20:00,38.98,38.98,38.91,38.94,80425.0,38.3608,38.3608,38.2919,38.3214,80425.0
2024-02-15 14:25:00,38.93,38.96,38.91,38.94,93250.0,38.3116,38.3411,38.2919,38.3214,93250.0
2024-02-15 14:30:00,38.94,38.95,38.9,38.93,78105.0,38.3214,38.3313,38.2821,38.3116,78105.0
2024-02-15 14:35:00,38.92,38.96,38.9,38.91,74898.0,38.3017,38.3411,38.2821,38.2919,74898.0
2024-02-15 14:40:00,38.91,38.93,38.89,38.93,61931.0,38.2919,38.3116,38.2722,38.3116,61931.0
2024-02-15 14:45:00,38.93,38.95,38.9,38.95,70265.0,38.3116,38.3313,38.2821,38.3313,70265.0
2024-02-15 14:50:00,38.95,38.99,38.9,38.98,106753.0,38.3313,38.3706,38.2821,38.3608,106753.0
2024-02-15 14:55:00,38.98,39.01,38.97,38.98,108746.0,38.3608,38.3903,38.3509,38.3608,108746.0
2024-02-15 15:00:00,38.99,38.99,38.93,38.96,119913.0,38.3706,38.3706,38.3116,38.3411,119913.0
2024-02-15 15:05:00,38.96,38.96,38.87,38.91,156908.0,38.3411,38.3411,38.2525,38.2919,156908.0
2024-02-15 15:10:00,38.92,38.98,38.92,38.97,158648.0,38.3017,38.3608,38.3017,38.3509,158648.0
2024-02-15 15:15:00,38.97,39.0,38.97,38.98,94651.0,38.3509,38.3805,38.3509,38.3608,94651.0
2024-02-15 15:20:00,38.98,39.0,38.91,38.92,219370.0,38.3608,38.3805,38.2919,38.3017,219370.0
2024-02-15 15:25:00,38.93,39.0,38.92,38.99,102792.0,38.3116,38.3805,38.3017,38.3706,102792.0
2024-02-15 15:30:00,38.98,39.05,38.98,39.04,156091.0,38.3608,38.4297,38.3608,38.4198,156091.0
2024-02-15 15:35:00,39.05,39.05,38.95,38.95,249795.0,38.4297,38.4297,38.3313,38.3313,249795.0
2024-02-15 15:40:00,38.95,38.98,38.92,38.97,304285.0,38.3313,38.3608,38.3017,38.3509,304285.0
2024-02-15 15:45:00,38.97,38.97,38.93,38.95,357211.0,38.3509,38.3509,38.3116,38.3313,357211.0
2024-02-15 15:50:00,38.95,38.97,38.91,38.95,499772.0,38.3313,38.3509,38.2919,38.3313,499772.0
2024-02-15 15:55:00,38.96,39.01,38.93,39.0,992100.0,38.3411,38.3903,38.3116,38.3805,992100.0
2024-02-16 09:30:00,38.8,38.82,38.62,38.69,365207.0,38.1836,38.2033,38.0065,38.0754,365207.0
2024-02-16 09:35:00,38.7,38.85,38.7,38.84,110163.0,38.0852,38.2328,38.0852,38.223,110163.0
2024-02-16 09:40:00,38.84,38.95,38.83,38.84,134818.0,38.223,38.3313,38.2132,38.223,134818.0
2024-02-16 09:45:00,38.85,38.9,38.75,38.84,113447.0,38.2328,38.2821,38.1344,38.223,113447.0
2024-02-16 09:50:00,38.84,38.87,38.71,38.72,100008.0,38.223,38.2525,38.0951,38.1049,100008.0
2024-02-16 09:55:00,38.72,38.78,38.66,38.77,110449.0,38.1049,38.164,38.0459,38.1541,110449.0
2024-02-16 10:00:00,38.77,38.91,38.7,38.89,124817.0,38.1541,38.2919,38.0852,38.2722,124817.0
2024-02-16 10:05:00,38.89,38.94,38.82,38.9,133402.0,38.2722,38.3214,38.2033,38.2821,133402.0
2024-02-16 10:10:00,38.9,39.04,38.84,39.01,139051.0,38.2821,38.4198,38.223,38.3903,139051.0
2024-02-16 10:15:00,39.01,39.04,38.89,38.92,100206.0,38.3903,38.4198,38.2722,38.3017,100206.0
2024-02-16 10:20:00,38.93,38.97,38.86,38.86,90063.0,38.3116,38.3509,38.2427,38.2427,90063.0
2024-02-16 10:25:00,38.86,38.92,38.83,38.89,87101.0,38.2427,38.3017,38.2132,38.2722,87101.0
2024-02-16 10:30:00,38.9,38.9,38.83,38.86,118800.0,38.2821,38.2821,38.2132,38.2427,118800.0
2024-02-16 10:35:00,38.87,38.88,38.79,38.84,109556.0,38.2525,38.2624,38.1738,38.223,109556.0
2024-02-16 10:40:00,38.83,38.9,38.77,38.87,129668.0,38.2132,38.2821,38.1541,38.2525,129668.0
2024-02-16 10:45:00,38.87,38.88,38.79,38.81,103621.0,38.2525,38.2624,38.1738,38.1935,103621.0
2024-02-16 10:50:00,38.81,38.85,38.77,38.84,101097.0,38.1935,38.2328,38.1541,38.223,101097.0
2024-02-16 10:55:00,38.84,38.89,38.81,38.87,97582.0,38.223,38.2722,38.1935,38.2525,97582.0
2024-02-16 11:00:00,38.88,38.88,38.78,38.84,135724.0,38.2624,38.2624,38.164,38.223,135724.0
2024-02-16 11:05:00,38.85,38.86,38.8,38.84,102875.0,38.2328,38.2427,38.1836,38.223,102875.0
2024-02-16 11:10:00,38.84,38.88,38.81,38.87,125129.0,38.223,38.2624,38.1935,38.2525,125129.0
2024-02-16 11:15:00,38.87,38.96,38.85,38.94,101727.0,38.2525,38.3411,38.2328,38.3214,101727.0
2024-02-16 11:20:00,38.94,38.95,38.88,38.93,110583.0,38.3214,38.3313,38.2624,38.3116,110583.0
2024-02-16 11:25:00,38.92,38.99,38.9,38.98,95608.0,38.3017,38.3706,38.2821,38.3608,95608.0
2024-02-16 11:30:00,38.98,39.0,38.92,38.93,110623.0,38.3608,38.3805,38.3017,38.3116,110623.0
2024-02-16 11:35:00,38.93,39.02,38.91,38.99,90130.0,38.3116,38.4001,38.2919,38.3706,90130.0
2024-02-16 11:40:00,38.98,39.06,38.97,39.04,84011.0,38.3608,38.4395,38.3509,38.4198,84011.0
2024-02-16 11:45:00,39.05,39.06,38.96,38.99,80523.0,38.4297,38.4395,38.3411,38.3706,80523.0
2024-02-16 11:50:00,38.99,39.01,38.96,38.98,81227.0,38.3706,38.3903,38.3411,38.3608,81227.0
2024-02-16 11:55:00,38.98,38.99,38.89,38.91,94459.0,38.3608,38.3706,38.2722,38.2919,94459.0
2024-02-16 12:00:00,38.91,38.96,38.89,38.93,77532.0,38.2919,38.3411,38.2722,38.3116,77532.0
2024-02-16 12:05:00,38.93,38.93,38.84,38.84,70088.0,38.3116,38.3116,38.223,38.223,70088.0
2024-02-16 12:10:00,38.84,38.85,38.81,38.82,50690.0,38.223,38.2328,38.1935,38.2033,50690.0
2024-02-16 12:15:00,38.82,38.85,38.79,38.84,76747.0,38.2033,38.2328,38.1738,38.223,76747.0
2024-02-16 12:20:00,38.84,38.86,38.82,38.86,38170.0,38.223,38.2427,38.2033,38.2427,38170.0
2024-02-16 12:25:00,38.86,38.89,38.84,38.89,51052.0,38.2427,38.2722,38.223,38.2722,51052.0
2024-02-16 12:30:00,38.89,38.95,38.88,38.95,101988.0,38.2722,38.3313,38.2624,38.3313,101988.0
2024-02-16 12:35:00,38.95,38.97,38.9,38.93,99524.0,38.3313,38.3509,38.2821,38.3116,99524.0
2024-02-16 12:40:00,38.94,38.96,38.92,38.96,43226.0,38.3214,38.3411,38.3017,38.3411,43226.0
2024-02-16 12:45:00,38.96,38.98,38.93,38.93,51181.0,38.3411,38.3608,38.3116,38.3116,51181.0
2024-02-16 12:50:00,38.93,38.94,38.89,38.93,56067.0,38.3116,38.3214,38.2722,38.3116,56067.0
2024-02-16 12:55:00,38.93,38.93,38.87,38.89,51170.0,38.3116,38.3116,38.2525,38.2722,51170.0
2024-02-16 13:00:00,38.89,38.9,38.79,38.81,72891.0,38.2722,38.2821,38.1738,38.1935,72891.0
2024-02-16 13:05:00,38.8,38.85,38.8,38.83,62730.0,38.1836,38.2328,38.1836,38.2132,62730.0
2024-02-16 13:10:00,38.82,38.84,38.77,38.83,74660.0,38.2033,38.223,38.1541,38.2132,74660.0
2024-02-16 13:15:00,38.83,38.87,38.8,38.87,44692.0,38.2132,38.2525,38.1836,38.2525,44692.0
2024-02-16 13:20:00,38.86,38.95,38.86,38.94,65044.0,38.2427,38.3313,38.2427,38.3214,65044.0
2024-02-16 13:25:00,38.95,38.98,38.94,38.96,61401.0,38.3313,38.3608,38.3214,38.3411,61401.0
2024-02-16 13:30:00,38.97,38.98,38.88,38.91,78329.0,38.3509,38.3608,38.2624,38.2919,78329.0
2024-02-16 13:35:00,38.91,38.96,38.89,38.92,50647.0,38.2919,38.3411,38.2722,38.3017,50647.0
2024-02-16 13:40:00,38.93,38.94,38.9,38.93,47068.0,38.3116,38.3214,38.2821,38.3116,47068.0
2024-02-16 13:45:00,38.93,38.94,38.9,38.92,46292.0,38.3116,38.3214,38.2821,38.3017,46292.0
2024-02-16 13:50:00,38.92,38.93,38.88,38.89,60484.0,38.3017,38.3116,38.2624,38.2722,60484.0
2024-02-16 13:55:00,38.89,38.93,38.88,38.91,51669.0,38.2722,38.3116,38.2624,38.2919,51669.0
2024-02-16 14:00:00,38.91,38.99,38.91,38.99,70673.0,38.2919,38.3706,38.2919,38.3706,70673.0
2024-02-16 14:05:00,38.98,38.99,38.95,38.95,47569.0,38.3608,38.3706,38.3313,38.3313,47569.0
2024-02-16 14:10:00,38.95,39.0,38.95,38.98,55947.0,38.3313,38.3805,38.3313,38.3608,55947.0
2024-02-16 14:15:00,38.98,39.0,38.97,38.97,61415.0,38.3608,38.3805,38.3509,38.3509,61415.0
2024-02-16 14:20:00,38.98,38.98,38.93,38.96,73844.0,38.3608,38.3608,38.3116,38.3411,73844.0
2024-02-16 14:25:00,38.96,38.99,38.94,38.98,62310.0,38.3411,38.3706,38.3214,38.3608,62310.0
2024-02-16 14:30:00,38.98,38.99,38.91,38.93,68222.0,38.3608,38.3706,38.2919,38.3116,68222.0
2024-02-16 14:35:00,38.93,38.95,38.89,38.92,71685.0,38.3116,38.3313,38.2722,38.3017,71685.0
2024-02-16 14:40:00,38.92,38.93,38.9,38.92,51276.0,38.3017,38.3116,38.2821,38.3017,51276.0
2024-02-16 14:45:00,38.92,38.92,38.78,38.84,93703.0,38.3017,38.3017,38.164,38.223,93703.0
2024-02-16 14:50:00,38.84,38.87,38.82,38.84,79197.0,38.223,38.2525,38.2033,38.223,79197.0
2024-02-16 14:55:00,38.84,38.92,38.84,38.91,84804.0,38.223,38.3017,38.223,38.2919,84804.0
2024-02-16 15:00:00,38.91,38.96,38.91,38.94,80379.0,38.2919,38.3411,38.2919,38.3214,80379.0
2024-02-16 15:05:00,38.94,38.99,38.92,38.97,84939.0,38.3214,38.3706,38.3017,38.3509,84939.0
2024-02-16 15:10:00,38.97,38.99,38.88,38.9,245341.0,38.3509,38.3706,38.2624,38.2821,245341.0
2024-02-16 15:15:00,38.9,38.94,38.85,38.88,108830.0,38.2821,38.3214,38.2328,38.2624,108830.0
2024-02-16 15:20:00,38.88,38.9,38.84,38.84,102151.0,38.2624,38.2821,38.223,38.223,102151.0
2024-02-16 15:25:00,38.84,38.85,38.75,38.77,247826.0,38.223,38.2328,38.1344,38.1541,247826.0
2024-02-16 15:30:00,38.77,38.78,38.66,38.73,353556.0,38.1541,38.164,38.0459,38.1148,353556.0
2024-02-16 15:35:00,38.72,38.82,38.71,38.79,172390.0,38.1049,38.2033,38.0951,38.1738,172390.0
2024-02-16 15:40:00,38.79,38.81,38.76,38.8,199308.0,38.1738,38.1935,38.1443,38.1836,199308.0
2024-02-16 15:45:00,38.8,38.82,38.65,38.7,446221.0,38.1836,38.2033,38.036,38.0852,446221.0
2024-02-16 15:50:00,38.69,38.76,38.64,38.73,508473.0,38.0754,38.1443,38.0262,38.1148,508473.0
2024-02-16 15:55:00,38.72,38.78,38.68,38.7,558259.0,38.1049,38.164,38.0655,38.0852,558259.0
2024-02-20 09:30:00,38.35,38.51,38.14,38.51,609846.0,37.7408,37.8982,37.5341,37.8982,609846.0
2024-02-20 09:35:00,38.51,38.52,38.27,38.35,162992.0,37.8982,37.9081,37.6621,37.7408,162992.0
2024-02-20 09:40:00,38.34,38.39,38.27,38.34,219880.0,37.7309,37.7802,37.6621,37.7309,219880.0
2024-02-20 09:45:00,38.35,38.46,38.29,38.4,178312.0,37.7408,37.849,37.6817,37.79,178312.0
2024-02-20 09:50:00,38.41,38.45,38.37,38.4,150672.0,37.7998,37.8392,37.7605,37.79,150672.0
2024-02-20 09:55:00,38.4,38.4,38.25,38.34,150578.0,37.79,37.79,37.6424,37.7309,150578.0
2024-02-20 10:00:00,38.34,38.34,38.16,38.16,201015.0,37.7309,37.7309,37.5538,37.5538,201015.0
2024-02-20 10:05:00,38.16,38.22,38.12,38.2,162893.0,37.5538,37.6129,37.5144,37.5932,162893.0
2024-02-20 10:10:00,38.2,38.29,38.18,38.29,136269.0,37.5932,37.6817,37.5735,37.6817,136269.0
2024-02-20 10:15:00,38.28,38.38,38.27,38.36,199169.0,37.6719,37.7703,37.6621,37.7506,199169.0
2024-02-20 10:20:00,38.36,38.36,38.27,38.29,101558.0,37.7506,37.7506,37.6621,37.6817,101558.0
2024-02-20 10:25:00,38.28,38.36,38.24,38.25,78093.0,37.6719,37.7506,37.6325,37.6424,78093.0
2024-02-20 10:30:00,38.25,38.35,38.24,38.3,115183.0,37.6424,37.7408,37.6325,37.6916,115183.0
2024-02-20 10:35:00,38.31,38.44,38.29,38.44,125204.0,37.7014,37.8294,37.6817,37.8294,125204.0
2024-02-20 10:40:00,38.44,38.54,38.43,38.51,220892.0,37.8294,37.9278,37.8195,37.8982,220892.0
2024-02-20 10:45:00,38.51,38.62,38.51,38.57,170055.0,37.8982,38.0065,37.8982,37.9573,170055.0
2024-02-20 10:50:00,38.57,38.59,38.46,38.53,122830.0,37.9573,37.977,37.849,37.9179,122830.0
2024-02-20 10:55:00,38.54,38.56,38.47,38.48,110574.0,37.9278,37.9475,37.8589,37.8687,110574.0
2024-02-20 11:00:00,38.49,38.59,38.48,38.58,122165.0,37.8786,37.977,37.8687,37.9671,122165.0
2024-02-20 11:05:00,38.59,38.62,38.49,38.5,245332.0,37.977,38.0065,37.8786,37.8884,245332.0
2024-02-20 11:10:00,38.5,38.54,38.45,38.49,77034.0,37.8884,37.9278,37.8392,37.8786,77034.0
2024-02-20 11:15:00,38.49,38.51,38.47,38.48,80015.0,37.8786,37.8982,37.8589,37.8687,80015.0
2024-02-20 11:20:00,38.5,38.54,38.48,38.52,66923.0,37.8884,37.9278,37.8687,37.9081,66923.0
2024-02-20 11:25:00,38.52,38.54,38.49,38.53,74353.0,37.9081,37.9278,37.8786,37.9179,74353.0
2024-02-20 11:30:00,38.53,38.53,38.47,38.5,64373.0,37.9179,37.9179,37.8589,37.8884,64373.0
2024-02-20 11:35:00,38.5,38.57,38.5,38.55,96124.0,37.8884,37.9573,37.8884,37.9376,96124.0
2024-02-20 11:40:00,38.55,38.7,38.54,38.7,150702.0,37.9376,38.0852,37.9278,38.0852,150702.0
2024-02-20 11:45:00,38.7,38.8,38.69,38.8,179698.0,38.0852,38.1836,38.0754,38.1836,179698.0
2024-02-20 11:50:00,38.8,38.8,38.62,38.63,120573.0,38.1836,38.1836,38.0065,38.0163,120573.0
2024-02-20 11:55:00,38.63,38.67,38.58,38.66,77786.0,38.0163,38.0557,37.9671,38.0459,77786.0
2024-02-20 12:00:00,38.66,38.67,38.6,38.62,72732.0,38.0459,38.0557,37.9868,38.0065,72732.0
2024-02-20 12:05:00,38.62,38.67,38.61,38.66,80419.0,38.0065,38.0557,37.9967,38.0459,80419.0
2024-02-20 12:10:00,38.66,38.69,38.62,38.69,96872.0,38.0459,38.0754,38.0065,38.0754,96872.0
2024-02-20 12:15:00,38.69,38.73,38.68,38.7,125441.0,38.0754,38.1148,38.0655,38.0852,125441.0
2024-02-20 12:20:00,38.7,38.79,38.69,38.79,153993.0,38.0852,38.1738,38.0754,38.1738,153993.0
2024-02-20 12:25:00,38.78,38.8,38.7,38.75,205609.0,38.164,38.1836,38.0852,38.1344,205609.0
2024-02-20 12:30:00,38.74,38.81,38.71,38.75,125597.0,38.1246,38.1935,38.0951,38.1344,125597.0
2024-02-20 12:35:00,38.75,38.79,38.73,38.75,126383.0,38.1344,38.1738,38.1148,38.1344,126383.0
2024-02-20 12:40:00,38.76,38.79,38.74,38.76,79660.0,38.1443,38.1738,38.1246,38.1443,79660.0
2024-02-20 12:45:00,38.75,38.81,38.75,38.8,122161.0,38.1344,38.1935,38.1344,38.1836,122161.0
2024-02-20 12:50:00,38.8,38.81,38.76,38.8,110369.0,38.1836,38.1935,38.1443,38.1836,110369.0
2024-02-20 12:55:00,38.8,38.82,38.77,38.82,41061.0,38.1836,38.2033,38.1541,38.2033,41061.0
2024-02-20 13:00:00,38.82,38.91,38.81,38.9,83838.0,38.2033,38.2919,38.1935,38.2821,83838.0
2024-02-20 13:05:00,38.9,38.95,38.89,38.94,91835.0,38.2821,38.3313,38.2722,38.3214,91835.0
2024-02-20 13:10:00,38.94,38.95,38.91,38.95,114605.0,38.3214,38.3313,38.2919,38.3313,114605.0
2024-02-20 13:15:00,38.94,38.95,38.85,38.85,75418.0,38.3214,38.3313,38.2328,38.2328,75418.0
2024-02-20 13:20:00,38.86,38.92,38.85,38.89,56768.0,38.2427,38.3017,38.2328,38.2722,56768.0
2024-02-20 13:25:00,38.89,38.92,38.87,38.9,65781.0,38.2722,38.3017,38.2525,38.2821,65781.0
2024-02-20 13:30:00,38.9,38.9,38.85,38.87,64308.0,38.2821,38.2821,38.2328,38.2525,64308.0
2024-02-20 13:35:00,38.86,38.87,38.83,38.87,66496.0,38.2427,38.2525,38.2132,38.2525,66496.0
2024-02-20 13:40:00,38.86,38.9,38.85,38.89,79368.0,38.2427,38.2821,38.2328,38.2722,79368.0
2024-02-20 13:45:00,38.9,38.96,38.89,38.95,125545.0,38.2821,38.3411,38.2722,38.3313,125545.0
2024-02-20 13:50:00,38.95,38.98,38.91,38.91,106831.0,38.3313,38.3608,38.2919,38.2919,106831.0
2024-02-20 13:55:00,38.92,38.92,38.88,38.92,68130.0,38.3017,38.3017,38.2624,38.3017,68130.0
2024-02-20 14:00:00,38.91,38.96,38.91,38.95,104094.0,38.2919,38.3411,38.2919,38.3313,104094.0
2024-02-20 14:05:00,38.96,38.96,38.93,38.96,102215.0,38.3411,38.3411,38.3116,38.3411,102215.0
2024-02-20 14:10:00,38.96,38.97,38.92,38.96,115683.0,38.3411,38.3509,38.3017,38.3411,115683.0
2024-02-20 14:15:00,38.96,39.02,38.91,39.02,125611.0,38.3411,38.4001,38.2919,38.4001,125611.0
2024-02-20 14:20:00,39.02,39.03,38.94,38.99,101360.0,38.4001,38.41,38.3214,38.3706,101360.0
2024-02-20 14:25:00,38.98,39.06,38.97,39.05,111942.0,38.3608,38.4395,38.3509,38.4297,111942.0
2024-02-20 14:30:00,39.05,39.1,39.05,39.08,172912.0,38.4297,38.4789,38.4297,38.4592,172912.0
2024-02-20 14:35:00,39.08,39.09,38.99,39.0,137523.0,38.4592,38.469,38.3706,38.3805,137523.0
2024-02-20 14:40:00,38.99,39.07,38.99,39.07,103701.0,38.3706,38.4494,38.3706,38.4494,103701.0
2024-02-20 14:45:00,39.07,39.11,39.06,39.11,94265.0,38.4494,38.4887,38.4395,38.4887,94265.0
2024-02-20 14:50:00,39.11,39.12,39.07,39.08,85913.0,38.4887,38.4986,38.4494,38.4592,85913.0
2024-02-20 14:55:00,39.08,39.12,39.07,39.12,110836.0,38.4592,38.4986,38.4494,38.4986,110836.0
2024-02-20 15:00:00,39.12,39.15,39.11,39.14,136784.0,38.4986,38.5281,38.4887,38.5182,136784.0
2024-02-20 15:05:00,39.14,39.16,39.12,39.16,105254.0,38.5182,38.5379,38.4986,38.5379,105254.0
2024-02-20 15:10:00,39.16,39.16,39.15,39.16,198926.0,38.5379,38.5379,38.5281,38.5379,198926.0
2024-02-20 15:15:00,39.16,39.17,39.05,39.05,271640.0,38.5379,38.5478,38.4297,38.4297,271640.0
2024-02-20 15:20:00,39.06,39.08,39.04,39.08,120609.0,38.4395,38.4592,38.4198,38.4592,120609.0
2024-02-20 15:25:00,39.08,39.16,39.07,39.16,152015.0,38.4592,38.5379,38.4494,38.5379,152015.0
2024-02-20 15:30:00,39.16,39.17,38.99,39.0,240818.0,38.5379,38.5478,38.3706,38.3805,240818.0
2024-02-20 15:35:00,39.0,39.0,38.93,38.95,234157.0,38.3805,38.3805,38.3116,38.3313,234157.0
2024-02-20 15:40:00,38.95,39.01,38.92,38.99,319648.0,38.3313,38.3903,38.3017,38.3706,319648.0
2024-02-20 15:45:00,38.99,39.02,38.97,38.99,272752.0,38.3706,38.4001,38.3509,38.3706,272752.0
2024-02-20 15:50:00,38.98,39.01,38.91,38.95,531080.0,38.3608,38.3903,38.2919,38.3313,531080.0
2024-02-20 15:55:00,38.95,39.05,38.95,39.01,1063640.0,38.3313,38.4297,38.3313,38.3903,1063640.0
2024-02-21 09:30:00,38.96,39.24,38.95,39.14,592170.0,38.3411,38.6167,38.3313,38.5182,592170.0
2024-02-21 09:35:00,39.14,39.54,39.11,39.52,372988.0,38.5182,38.9119,38.4887,38.8922,372988.0
2024-02-21 09:40:00,39.53,39.56,39.37,39.39,295485.0,38.902,38.9316,38.7446,38.7643,295485.0
2024-02-21 09:45:00,39.39,39.62,39.32,39.62,565385.0,38.7643,38.9906,38.6954,38.9906,565385.0
2024-02-21 09:50:00,39.62,39.82,39.59,39.72,501090.0,38.9906,39.1874,38.9611,39.089,501090.0
2024-02-21 09:55:00,39.73,39.78,39.58,39.77,358503.0,39.0989,39.1481,38.9513,39.1382,358503.0
2024-02-21 10:00:00,39.76,39.76,39.63,39.73,272498.0,39.1284,39.1284,39.0005,39.0989,272498.0
2024-02-21 10:05:00,39.73,39.73,39.59,39.65,261100.0,39.0989,39.0989,38.9611,39.0201,261100.0
2024-02-21 10:10:00,39.65,39.74,39.65,39.71,269204.0,39.0201,39.1087,39.0201,39.0792,269204.0
2024-02-21 10:15:00,39.72,39.78,39.69,39.77,343868.0,39.089,39.1481,39.0595,39.1382,343868.0
2024-02-21 10:20:00,39.77,39.78,39.59,39.64,248892.0,39.1382,39.1481,38.9611,39.0103,248892.0
2024-02-21 10:25:00,39.64,39.69,39.59,39.61,120280.0,39.0103,39.0595,38.9611,38.9808,120280.0
2024-02-21 10:30:00,39.61,39.62,39.53,39.59,271009.0,38.9808,38.9906,38.902,38.9611,271009.0
2024-02-21 10:35:00,39.59,39.61,39.48,39.6,284845.0,38.9611,38.9808,38.8528,38.9709,284845.0
2024-02-21 10:40:00,39.61,39.65,39.58,39.6,133254.0,38.9808,39.0201,38.9513,38.9709,133254.0
2024-02-21 10:45:00,39.6,39.62,39.46,39.48,180376.0,38.9709,38.9906,38.8332,38.8528,180376.0
2024-02-21 10:50:00,39.48,39.54,39.44,39.5,111959.0,38.8528,38.9119,38.8135,38.8725,111959.0
2024-02-21 10:55:00,39.5,39.56,39.48,39.52,193040.0,38.8725,38.9316,38.8528,38.8922,193040.0
2024-02-21 11:00:00,39.52,39.59,39.51,39.54,149388.0,38.8922,38.9611,38.8824,38.9119,149388.0
2024-02-21 11:05:00,39.55,39.57,39.49,39.5,91920.0,38.9217,38.9414,38.8627,38.8725,91920.0
2024-02-21 11:10:00,39.5,39.55,39.49,39.52,100416.0,38.8725,38.9217,38.8627,38.8922,100416.0
2024-02-21 11:15:00,39.52,39.58,39.48,39.49,161432.0,38.8922,38.9513,38.8528,38.8627,161432.0
2024-02-21 11:20:00,39.48,39.55,39.48,39.52,103243.0,38.8528,38.9217,38.8528,38.8922,103243.0
2024-02-21 11:25:00,39.52,39.52,39.37,39.4,163539.0,38.8922,38.8922,38.7446,38.7741,163539.0
2024-02-21 11:30:00,39.4,39.4,39.26,39.27,260682.0,38.7741,38.7741,38.6363,38.6462,260682.0
2024-02-21 11:35:00,39.27,39.31,39.23,39.29,193353.0,38.6462,38.6855,38.6068,38.6659,193353.0
2024-02-21 11:40:00,39.29,39.33,39.25,39.26,150334.0,38.6659,38.7052,38.6265,38.6363,150334.0
2024-02-21 11:45:00,39.26,39.35,39.25,39.34,173324.0,38.6363,38.7249,38.6265,38.7151,173324.0
2024-02-21 11:50:00,39.34,39.41,39.32,39.4,126110.0,38.7151,38.784,38.6954,38.7741,126110.0
2024-02-21 11:55:00,39.4,39.4,39.36,39.38,98630.0,38.7741,38.7741,38.7347,38.7544,98630.0
2024-02-21 12:00:00,39.39,39.42,39.35,39.4,98378.0,38.7643,38.7938,38.7249,38.7741,98378.0
2024-02-21 12:05:00,39.41,39.41,39.32,39.38,123965.0,38.784,38.784,38.6954,38.7544,123965.0
2024-02-21 12:10:00,39.38,39.43,39.36,39.43,95013.0,38.7544,38.8036,38.7347,38.8036,95013.0
2024-02-21 12:15:00,39.43,39.43,39.4,39.4,76057.0,38.8036,38.8036,38.7741,38.7741,76057.0
2024-02-21 12:20:00,39.41,39.43,39.39,39.4,68516.0,38.784,38.8036,38.7643,38.7741,68516.0
2024-02-21 12:25:00,39.41,39.41,39.37,39.38,85449.0,38.784,38.784,38.7446,38.7544,85449.0
2024-02-21 12:30:00,39.38,39.39,39.3,39.33,150794.0,38.7544,38.7643,38.6757,38.7052,150794.0
2024-02-21 12:35:00,39.33,39.38,39.32,39.36,93878.0,38.7052,38.7544,38.6954,38.7347,93878.0
2024-02-21 12:40:00,39.36,39.38,39.33,39.35,109810.0,38.7347,38.7544,38.7052,38.7249,109810.0
2024-02-21 12:45:00,39.36,39.39,39.35,39.39,63609.0,38.7347,38.7643,38.7249,38.7643,63609.0
2024-02-21 12:50:00,39.39,39.39,39.35,39.38,61175.0,38.7643,38.7643,38.7249,38.7544,61175.0
2024-02-21 12:55:00,39.39,39.43,39.35,39.41,110210.0,38.7643,38.8036,38.7249,38.784,110210.0
2024-02-21 13:00:00,39.41,39.42,39.27,39.36,132804.0,38.784,38.7938,38.6462,38.7347,132804.0
2024-02-21 13:05:00,39.36,39.4,39.34,39.39,77948.0,38.7347,38.7741,38.7151,38.7643,77948.0
2024-02-21 13:10:00,39.38,39.41,39.38,39.41,73104.0,38.7544,38.784,38.7544,38.784,73104.0
2024-02-21 13:15:00,39.41,39.51,39.4,39.45,205731.0,38.784,38.8824,38.7741,38.8233,205731.0
2024-02-21 13:20:00,39.45,39.52,39.45,39.52,71592.0,38.8233,38.8922,38.8233,38.8922,71592.0
2024-02-21 13:25:00,39.52,39.52,39.47,39.51,101205.0,38.8922,38.8922,38.843,38.8824,101205.0
2024-02-21 13:30:00,39.51,39.53,39.45,39.46,73207.0,38.8824,38.902,38.8233,38.8332,73207.0
2024-02-21 13:35:00,39.47,39.48,39.43,39.44,73302.0,38.843,38.8528,38.8036,38.8135,73302.0
2024-02-21 13:40:00,39.44,39.45,39.4,39.41,83679.0,38.8135,38.8233,38.7741,38.784,83679.0
2024-02-21 13:45:00,39.41,39.44,39.39,39.43,86939.0,38.784,38.8135,38.7643,38.8036,86939.0
2024-02-21 13:50:00,39.43,39.43,39.39,39.39,83567.0,38.8036,38.8036,38.7643,38.7643,83567.0
2024-02-21 13:55:00,39.4,39.44,39.38,39.44,68247.0,38.7741,38.8135,38.7544,38.8135,68247.0
2024-02-21 14:00:00,39.43,39.45,39.37,39.41,155095.0,38.8036,38.8233,38.7446,38.784,155095.0
2024-02-21 14:05:00,39.41,39.42,39.37,39.41,56224.0,38.784,38.7938,38.7446,38.784,56224.0
2024-02-21 14:10:00,39.41,39.42,39.37,39.38,83638.0,38.784,38.7938,38.7446,38.7544,83638.0
2024-02-21 14:15:00,39.38,39.42,39.35,39.38,71402.0,38.7544,38.7938,38.7249,38.7544,71402.0
2024-02-21 14:20:00,39.39,39.39,39.31,39.32,77351.0,38.7643,38.7643,38.6855,38.6954,77351.0
2024-02-21 14:25:00,39.33,39.41,39.29,39.37,124115.0,38.7052,38.784,38.6659,38.7446,124115.0
2024-02-21 14:30:00,39.38,39.39,39.34,39.36,75055.0,38.7544,38.7643,38.7151,38.7347,75055.0
2024-02-21 14:35:00,39.36,39.36,39.31,39.33,87305.0,38.7347,38.7347,38.6855,38.7052,87305.0
2024-02-21 14:40:00,39.33,39.34,39.28,39.28,92154.0,38.7052,38.7151,38.656,38.656,92154.0
2024-02-21 14:45:00,39.29,39.34,39.25,39.34,120312.0,38.6659,38.7151,38.6265,38.7151,120312.0
2024-02-21 14:50:00,39.34,39.34,39.3,39.31,56641.0,38.7151,38.7151,38.6757,38.6855,56641.0
2024-02-21 14:55:00,39.32,39.32,39.28,39.3,55089.0,38.6954,38.6954,38.656,38.6757,55089.0
2024-02-21 15:00:00,39.3,39.31,39.27,39.3,96494.0,38.6757,38.6855,38.6462,38.6757,96494.0
2024-02-21 15:05:00,39.3,39.31,39.21,39.22,85623.0,38.6757,38.6855,38.5871,38.597,85623.0
2024-02-21 15:10:00,39.22,39.26,39.21,39.25,198427.0,38.597,38.6363,38.5871,38.6265,198427.0
2024-02-21 15:15:00,39.25,39.28,39.23,39.23,130492.0,38.6265,38.656,38.6068,38.6068,130492.0
2024-02-21 15:20:00,39.23,39.24,39.19,39.2,182198.0,38.6068,38.6167,38.5674,38.5773,182198.0
2024-02-21 15:25:00,39.2,39.21,39.19,39.19,107551.0,38.5773,38.5871,38.5674,38.5674,107551.0
2024-02-21 15:30:00,39.2,39.35,39.19,39.34,149803.0,38.5773,38.7249,38.5674,38.7151,149803.0
2024-02-21 15:35:00,39.35,39.45,39.34,39.45,171710.0,38.7249,38.8233,38.7151,38.8233,171710.0
2024-02-21 15:40:00,39.45,39.49,39.44,39.47,226335.0,38.8233,38.8627,38.8135,38.843,226335.0
2024-02-21 15:45:00,39.47,39.47,39.38,39.39,268079.0,38.843,38.843,38.7544,38.7643,268079.0
2024-02-21 15:50:00,39.39,39.45,39.36,39.44,292542.0,38.7643,38.8233,38.7347,38.8135,292542.0
2024-02-21 15:55:00,39.44,39.51,39.43,39.51,583376.0,38.8135,38.8824,38.8036,38.8824,583376.0
2024-02-22 09:30:00,39.55,39.62,39.26,39.32,452900.0,38.9217,38.9906,38.6363,38.6954,452900.0
2024-02-22 09:35:00,39.33,39.63,39.31,39.53,180702.0,38.7052,39.0005,38.6855,38.902,180702.0
2024-02-22 09:40:00,39.53,39.65,39.5,39.58,214998.0,38.902,39.0201,38.8725,38.9513,214998.0
2024-02-22 09:45:00,39.59,39.75,39.58,39.72,183167.0,38.9611,39.1185,38.9513,39.089,183167.0
2024-02-22 09:50:00,39.73,39.8,39.71,39.76,161635.0,39.0989,39.1678,39.0792,39.1284,161635.0
2024-02-22 09:55:00,39.75,39.8,39.67,39.71,106999.0,39.1185,39.1678,39.0398,39.0792,106999.0
2024-02-22 10:00:00,39.71,39.79,39.68,39.75,136384.0,39.0792,39.1579,39.0497,39.1185,136384.0
2024-02-22 10:05:00,39.75,39.76,39.63,39.63,137457.0,39.1185,39.1284,39.0005,39.0005,137457.0
2024-02-22 10:10:00,39.64,39.73,39.61,39.66,124128.0,39.0103,39.0989,38.9808,39.03,124128.0
2024-02-22 10:15:00,39.66,39.72,39.61,39.63,131588.0,39.03,39.089,38.9808,39.0005,131588.0
2024-02-22 10:20:00,39.63,39.67,39.59,39.67,110078.0,39.0005,39.0398,38.9611,39.0398,110078.0
2024-02-22 10:25:00,39.68,39.69,39.6,39.67,86785.0,39.0497,39.0595,38.9709,39.0398,86785.0
2024-02-22 10:30:00,39.67,39.67,39.55,39.62,118166.0,39.0398,39.0398,38.9217,38.9906,118166.0
2024-02-22 10:35:00,39.62,39.65,39.54,39.56,100393.0,38.9906,39.0201,38.9119,38.9316,100393.0
2024-02-22 10:40:00,39.56,39.64,39.54,39.62,120443.0,38.9316,39.0103,38.9119,38.9906,120443.0
2024-02-22 10:45:00,39.61,39.7,39.58,39.7,159777.0,38.9808,39.0693,38.9513,39.0693,159777.0
2024-02-22 10:50:00,39.69,39.71,39.55,39.58,118465.0,39.0595,39.0792,38.9217,38.9513,118465.0
2024-02-22 10:55:00,39.57,39.63,39.53,39.59,165513.0,38.9414,39.0005,38.902,38.9611,165513.0
2024-02-22 11:00:00,39.6,39.61,39.52,39.55,97044.0,38.9709,38.9808,38.8922,38.9217,97044.0
2024-02-22 11:05:00,39.55,39.55,39.48,39.52,108740.0,38.9217,38.9217,38.8528,38.8922,108740.0
2024-02-22 11:10:00,39.52,39.59,39.51,39.57,86659.0,38.8922,38.9611,38.8824,38.9414,86659.0
2024-02-22 11:15:00,39.57,39.57,39.48,39.48,89573.0,38.9414,38.9414,38.8528,38.8528,89573.0
2024-02-22 11:20:00,39.48,39.51,39.43,39.5,111879.0,38.8528,38.8824,38.8036,38.8725,111879.0
2024-02-22 11:25:00,39.5,39.6,39.49,39.59,121211.0,38.8725,38.9709,38.8627,38.9611,121211.0
2024-02-22 11:30:00,39.6,39.71,39.6,39.66,147269.0,38.9709,39.0792,38.9709,39.03,147269.0
2024-02-22 11:35:00,39.66,39.68,39.63,39.66,66875.0,39.03,39.0497,39.0005,39.03,66875.0
2024-02-22 11:40:00,39.66,39.69,39.63,39.68,75998.0,39.03,39.0595,39.0005,39.0497,75998.0
2024-02-22 11:45:00,39.67,39.67,39.56,39.59,97986.0,39.0398,39.0398,38.9316,38.9611,97986.0
2024-02-22 11:50:00,39.59,39.6,39.53,39.59,65050.0,38.9611,38.9709,38.902,38.9611,65050.0
2024-02-22 11:55:00,39.6,39.66,39.58,39.66,58180.0,38.9709,39.03,38.9513,39.03,58180.0
2024-02-22 12:00:00,39.65,39.66,39.62,39.66,59927.0,39.0201,39.03,38.9906,39.03,59927.0
2024-02-22 12:05:00,39.65,39.66,39.62,39.65,45613.0,39.0201,39.03,38.9906,39.0201,45613.0
2024-02-22 12:10:00,39.66,39.66,39.6,39.61,71089.0,39.03,39.03,38.9709,38.9808,71089.0
2024-02-22 12:15:00,39.61,39.62,39.6,39.62,55088.0,38.9808,38.9906,38.9709,38.9906,55088.0
2024-02-22 12:20:00,39.61,39.64,39.61,39.63,67487.0,38.9808,39.0103,38.9808,39.0005,67487.0
2024-02-22 12:25:00,39.63,39.64,39.61,39.62,57861.0,39.0005,39.0103,38.9808,38.9906,57861.0
2024-02-22 12:30:00,39.63,39.64,39.59,39.59,47264.0,39.0005,39.0103,38.9611,38.9611,47264.0
2024-02-22 12:35:00,39.6,39.6,39.55,39.58,65860.0,38.9709,38.9709,38.9217,38.9513,65860.0
2024-02-22 12:40:00,39.57,39.57,39.52,39.55,59770.0,38.9414,38.9414,38.8922,38.9217,59770.0
2024-02-22 12:45:00,39.54,39.55,39.5,39.52,56321.0,38.9119,38.9217,38.8725,38.8922,56321.0
2024-02-22 12:50:00,39.53,39.55,39.48,39.5,73748.0,38.902,38.9217,38.8528,38.8725,73748.0
2024-02-22 12:55:00,39.5,39.53,39.49,39.52,136186.0,38.8725,38.902,38.8627,38.8922,136186.0
2024-02-22 13:00:00,39.52,39.53,39.42,39.46,239782.0,38.8922,38.902,38.7938,38.8332,239782.0
2024-02-22 13:05:00,39.46,39.48,39.41,39.47,62948.0,38.8332,38.8528,38.784,38.843,62948.0
2024-02-22 13:10:00,39.46,39.48,39.44,39.46,60088.0,38.8332,38.8528,38.8135,38.8332,60088.0
2024-02-22 13:15:00,39.46,39.47,39.37,39.37,89868.0,38.8332,38.843,38.7446,38.7446,89868.0
2024-02-22 13:20:00,39.38,39.44,39.37,39.42,57843.0,38.7544,38.8135,38.7446,38.7938,57843.0
2024-02-22 13:25:00,39.43,39.43,39.4,39.41,67189.0,38.8036,38.8036,38.7741,38.784,67189.0
2024-02-22 13:30:00,39.42,39.43,39.4,39.41,105343.0,38.7938,38.8036,38.7741,38.784,105343.0
2024-02-22 13:35:00,39.41,39.43,39.4,39.4,62398.0,38.784,38.8036,38.7741,38.7741,62398.0
2024-02-22 13:40:00,39.39,39.4,39.38,39.39,51607.0,38.7643,38.7741,38.7544,38.7643,51607.0
2024-02-22 13:45:00,39.39,39.39,39.33,39.35,110297.0,38.7643,38.7643,38.7052,38.7249,110297.0
2024-02-22 13:50:00,39.34,39.36,39.33,39.34,67516.0,38.7151,38.7347,38.7052,38.7151,67516.0
2024-02-22 13:55:00,39.34,39.35,39.29,39.3,151184.0,38.7151,38.7249,38.6659,38.6757,151184.0
2024-02-22 14:00:00,39.29,39.35,39.28,39.33,75300.0,38.6659,38.7249,38.656,38.7052,75300.0
2024-02-22 14:05:00,39.33,39.34,39.29,39.29,47013.0,38.7052,38.7151,38.6659,38.6659,47013.0
2024-02-22 14:10:00,39.3,39.32,39.26,39.32,87175.0,38.6757,38.6954,38.6363,38.6954,87175.0
2024-02-22 14:15:00,39.31,39.35,39.3,39.33,50026.0,38.6855,38.7249,38.6757,38.7052,50026.0
2024-02-22 14:20:00,39.33,39.34,39.3,39.33,77288.0,38.7052,38.7151,38.6757,38.7052,77288.0
2024-02-22 14:25:00,39.33,39.36,39.32,39.36,50754.0,38.7052,38.7347,38.6954,38.7347,50754.0
2024-02-22 14:30:00,39.36,39.36,39.23,39.23,78555.0,38.7347,38.7347,38.6068,38.6068,78555.0
2024-02-22 14:35:00,39.23,39.26,39.22,39.23,67343.0,38.6068,38.6363,38.597,38.6068,67343.0
2024-02-22 14:40:00,39.23,39.26,39.22,39.26,68798.0,38.6068,38.6363,38.597,38.6363,68798.0
2024-02-22 14:45:00,39.26,39.28,39.22,39.23,60304.0,38.6363,38.656,38.597,38.6068,60304.0
2024-02-22 14:50:00,39.23,39.27,39.21,39.25,55909.0,38.6068,38.6462,38.5871,38.6265,55909.0
2024-02-22 14:55:00,39.25,39.25,39.17,39.18,89489.0,38.6265,38.6265,38.5478,38.5576,89489.0
2024-02-22 15:00:00,39.18,39.24,39.16,39.23,120715.0,38.5576,38.6167,38.5379,38.6068,120715.0
2024-02-22 15:05:00,39.22,39.23,39.18,39.19,154194.0,38.597,38.6068,38.5576,38.5674,154194.0
2024-02-22 15:10:00,39.2,39.24,39.18,39.24,83024.0,38.5773,38.6167,38.5576,38.6167,83024.0
2024-02-22 15:15:00,39.23,39.28,39.23,39.27,99168.0,38.6068,38.656,38.6068,38.6462,99168.0
2024-02-22 15:20:00,39.27,39.35,39.27,39.35,112566.0,38.6462,38.7249,38.6462,38.7249,112566.0
2024-02-22 15:25:00,39.34,39.37,39.32,39.33,137532.0,38.7151,38.7446,38.6954,38.7052,137532.0
2024-02-22 15:30:00,39.33,39.37,39.31,39.35,151626.0,38.7052,38.7446,38.6855,38.7249,151626.0
2024-02-22 15:35:00,39.35,39.37,39.31,39.37,154645.0,38.7249,38.7446,38.6855,38.7446,154645.0
2024-02-22 15:40:00,39.37,39.41,39.35,39.35,162250.0,38.7446,38.784,38.7249,38.7249,162250.0
2024-02-22 15:45:00,39.36,39.4,39.35,39.36,199862.0,38.7347,38.7741,38.7249,38.7347,199862.0
2024-02-22 15:50:00,39.35,39.38,39.31,39.37,285722.0,38.7249,38.7544,38.6855,38.7446,285722.0
2024-02-22 15:55:00,39.37,39.4,39.31,39.36,586779.0,38.7446,38.7741,38.6855,38.7347,586779.0
2024-02-23 09:30:00,39.36,39.58,39.32,39.58,306582.0,38.7347,38.9513,38.6954,38.9513,306582.0
2024-02-23 09:35:00,39.58,39.77,39.58,39.72,166417.0,38.9513,39.1382,38.9513,39.089,166417.0
2024-02-23 09:40:00,39.72,39.77,39.58,39.66,136530.0,39.089,39.1382,38.9513,39.03,136530.0
2024-02-23 09:45:00,39.67,39.76,39.62,39.67,175029.0,39.0398,39.1284,38.9906,39.0398,175029.0
2024-02-23 09:50:00,39.67,39.71,39.54,39.66,167002.0,39.0398,39.0792,38.9119,39.03,167002.0
2024-02-23 09:55:00,39.66,39.7,39.56,39.66,122846.0,39.03,39.0693,38.9316,39.03,122846.0
2024-02-23 10:00:00,39.66,39.69,39.58,39.69,123595.0,39.03,39.0595,38.9513,39.0595,123595.0
2024-02-23 10:05:00,39.69,39.75,39.66,39.73,161239.0,39.0595,39.1185,39.03,39.0989,161239.0
2024-02-23 10:10:00,39.74,39.74,39.62,39.7,133021.0,39.1087,39.1087,38.9906,39.0693,133021.0
2024-02-23 10:15:00,39.71,39.72,39.65,39.71,117451.0,39.0792,39.089,39.0201,39.0792,117451.0
2024-02-23 10:20:00,39.71,39.75,39.66,39.68,133333.0,39.0792,39.1185,39.03,39.0497,133333.0
2024-02-23 10:25:00,39.67,39.69,39.58,39.59,114443.0,39.0398,39.0595,38.9513,38.9611,114443.0
2024-02-23 10:30:00,39.59,39.64,39.59,39.61,94257.0,38.9611,39.0103,38.9611,38.9808,94257.0
2024-02-23 10:35:00,39.61,39.68,39.6,39.67,122027.0,38.9808,39.0497,38.9709,39.0398,122027.0
2024-02-23 10:40:00,39.66,39.75,39.65,39.72,190652.0,39.03,39.1185,39.0201,39.089,190652.0
2024-02-23 10:45:00,39.71,39.72,39.62,39.66,169488.0,39.0792,39.089,38.9906,39.03,169488.0
2024-02-23 10:50:00,39.66,39.78,39.65,39.76,104026.0,39.03,39.1481,39.0201,39.1284,104026.0
2024-02-23 10:55:00,39.77,39.83,39.72,39.82,176296.0,39.1382,39.1973,39.089,39.1874,176296.0
2024-02-23 11:00:00,39.82,39.83,39.73,39.74,101524.0,39.1874,39.1973,39.0989,39.1087,101524.0
2024-02-23 11:05:00,39.75,39.85,39.73,39.83,140576.0,39.1185,39.217,39.0989,39.1973,140576.0
2024-02-23 11:10:00,39.84,39.88,39.81,39.81,123358.0,39.2071,39.2465,39.1776,39.1776,123358.0
2024-02-23 11:15:00,39.81,39.86,39.79,39.8,88089.0,39.1776,39.2268,39.1579,39.1678,88089.0
2024-02-23 11:20:00,39.8,39.85,39.77,39.83,73423.0,39.1678,39.217,39.1382,39.1973,73423.0
2024-02-23 11:25:00,39.83,39.92,39.83,39.89,103509.0,39.1973,39.2858,39.1973,39.2563,103509.0
2024-02-23 11:30:00,39.89,39.9,39.78,39.79,119375.0,39.2563,39.2662,39.1481,39.1579,119375.0
2024-02-23 11:35:00,39.79,39.93,39.78,39.92,118687.0,39.1579,39.2957,39.1481,39.2858,118687.0
2024-02-23 11:40:00,39.92,39.93,39.85,39.9,135148.0,39.2858,39.2957,39.217,39.2662,135148.0
2024-02-23 11:45:00,39.9,39.92,39.89,39.9,123427.0,39.2662,39.2858,39.2563,39.2662,123427.0
2024-02-23 11:50:00,39.9,39.93,39.89,39.9,84275.0,39.2662,39.2957,39.2563,39.2662,84275.0
2024-02-23 11:55:00,39.9,39.95,39.9,39.92,100684.0,39.2662,39.3154,39.2662,39.2858,100684.0
2024-02-23 12:00:00,39.92,39.93,39.9,39.91,51461.0,39.2858,39.2957,39.2662,39.276,51461.0
2024-02-23 12:05:00,39.91,39.95,39.89,39.94,62057.0,39.276,39.3154,39.2563,39.3055,62057.0
2024-02-23 12:10:00,39.95,39.95,39.9,39.91,83988.0,39.3154,39.3154,39.2662,39.276,83988.0
2024-02-23 12:15:00,39.91,39.95,39.91,39.94,84477.0,39.276,39.3154,39.276,39.3055,84477.0
2024-02-23 12:20:00,39.94,39.94,39.86,39.87,61591.0,39.3055,39.3055,39.2268,39.2366,61591.0
2024-02-23 12:25:00,39.87,39.88,39.82,39.83,82335.0,39.2366,39.2465,39.1874,39.1973,82335.0
2024-02-23 12:30:00,39.84,39.89,39.82,39.87,101862.0,39.2071,39.2563,39.1874,39.2366,101862.0
2024-02-23 12:35:00,39.87,39.88,39.83,39.88,69235.0,39.2366,39.2465,39.1973,39.2465,69235.0
2024-02-23 12:40:00,39.87,39.87,39.82,39.83,58706.0,39.2366,39.2366,39.1874,39.1973,58706.0
2024-02-23 12:45:00,39.84,39.86,39.82,39.84,47871.0,39.2071,39.2268,39.1874,39.2071,47871.0
2024-02-23 12:50:00,39.84,39.85,39.78,39.82,58200.0,39.2071,39.217,39.1481,39.1874,58200.0
2024-02-23 12:55:00,39.82,39.84,39.81,39.83,51023.0,39.1874,39.2071,39.1776,39.1973,51023.0
2024-02-23 13:00:00,39.83,39.85,39.77,39.78,90316.0,39.1973,39.217,39.1382,39.1481,90316.0
2024-02-23 13:05:00,39.78,39.79,39.7,39.7,65504.0,39.1481,39.1579,39.0693,39.0693,65504.0
2024-02-23 13:10:00,39.71,39.74,39.7,39.73,65523.0,39.0792,39.1087,39.0693,39.0989,65523.0
2024-02-23 13:15:00,39.73,39.74,39.71,39.73,46980.0,39.0989,39.1087,39.0792,39.0989,46980.0
2024-02-23 13:20:00,39.73,39.74,39.71,39.73,47175.0,39.0989,39.1087,39.0792,39.0989,47175.0
2024-02-23 13:25:00,39.73,39.78,39.71,39.78,158616.0,39.0989,39.1481,39.0792,39.1481,158616.0
2024-02-23 13:30:00,39.77,39.82,39.77,39.8,52272.0,39.1382,39.1874,39.1382,39.1678,52272.0
2024-02-23 13:35:00,39.79,39.8,39.75,39.75,51855.0,39.1579,39.1678,39.1185,39.1185,51855.0
2024-02-23 13:40:00,39.76,39.77,39.73,39.75,69598.0,39.1284,39.1382,39.0989,39.1185,69598.0
2024-02-23 13:45:00,39.74,39.75,39.71,39.73,65397.0,39.1087,39.1185,39.0792,39.0989,65397.0
2024-02-23 13:50:00,39.74,39.78,39.73,39.73,80362.0,39.1087,39.1481,39.0989,39.0989,80362.0
2024-02-23 13:55:00,39.73,39.77,39.72,39.77,88575.0,39.0989,39.1382,39.089,39.1382,88575.0
2024-02-23 14:00:00,39.77,39.77,39.7,39.72,94455.0,39.1382,39.1382,39.0693,39.089,94455.0
2024-02-23 14:05:00,39.72,39.79,39.72,39.79,73328.0,39.089,39.1579,39.089,39.1579,73328.0
2024-02-23 14:10:00,39.79,39.8,39.74,39.8,90061.0,39.1579,39.1678,39.1087,39.1678,90061.0
2024-02-23 14:15:00,39.8,39.8,39.76,39.77,70632.0,39.1678,39.1678,39.1284,39.1382,70632.0
2024-02-23 14:20:00,39.77,39.78,39.71,39.73,76199.0,39.1382,39.1481,39.0792,39.0989,76199.0
2024-02-23 14:25:00,39.73,39.75,39.71,39.72,80242.0,39.0989,39.1185,39.0792,39.089,80242.0
2024-02-23 14:30:00,39.72,39.73,39.69,39.69,57469.0,39.089,39.0989,39.0595,39.0595,57469.0
2024-02-23 14:35:00,39.69,39.7,39.65,39.66,63014.0,39.0595,39.0693,39.0201,39.03,63014.0
2024-02-23 14:40:00,39.67,39.68,39.59,39.6,75870.0,39.0398,39.0497,38.9611,38.9709,75870.0
2024-02-23 14:45:00,39.6,39.62,39.57,39.62,64861.0,38.9709,38.9906,38.9414,38.9906,64861.0
2024-02-23 14:50:00,39.61,39.64,39.58,39.6,61366.0,38.9808,39.0103,38.9513,38.9709,61366.0
2024-02-23 14:55:00,39.6,39.66,39.59,39.65,59082.0,38.9709,39.03,38.9611,39.0201,59082.0
2024-02-23 15:00:00,39.66,39.69,39.64,39.68,67058.0,39.03,39.0595,39.0103,39.0497,67058.0
2024-02-23 15:05:00,39.69,39.71,39.66,39.68,75356.0,39.0595,39.0792,39.03,39.0497,75356.0
2024-02-23 15:10:00,39.68,39.73,39.64,39.65,80982.0,39.0497,39.0989,39.0103,39.0201,80982.0
2024-02-23 15:15:00,39.65,39.68,39.63,39.64,79785.0,39.0201,39.0497,39.0005,39.0103,79785.0
2024-02-23 15:20:00,39.64,39.66,39.62,39.65,71570.0,39.0103,39.03,38.9906,39.0201,71570.0
2024-02-23 15:25:00,39.65,39.68,39.63,39.64,88631.0,39.0201,39.0497,39.0005,39.0103,88631.0
2024-02-23 15:30:00,39.65,39.65,39.6,39.62,112134.0,39.0201,39.0201,38.9709,38.9906,112134.0
2024-02-23 15:35:00,39.62,39.62,39.58,39.59,206586.0,38.9906,38.9906,38.9513,38.9611,206586.0
2024-02-23 15:40:00,39.59,39.71,39.56,39.71,547543.0,38.9611,39.0792,38.9316,39.0792,547543.0
2024-02-23 15:45:00,39.71,39.74,39.69,39.71,304027.0,39.0792,39.1087,39.0595,39.0792,304027.0
2024-02-23 15:50:00,39.71,39.71,39.62,39.66,441254.0,39.0792,39.0792,38.9906,39.03,441254.0
2024-02-23 15:55:00,39.66,39.7,39.62,39.62,834656.0,39.03,39.0693,38.9906,38.9906,834656.0
2024-02-26 09:30:00,39.64,40.09,39.6,40.09,793438.0,39.0103,39.4531,38.9709,39.4531,793438.0
2024-02-26 09:35:00,40.07,40.09,39.98,40.07,230684.0,39.4335,39.4531,39.3449,39.4335,230684.0
2024-02-26 09:40:00,40.07,40.24,40.05,40.22,344317.0,39.4335,39.6008,39.4138,39.5811,344317.0
2024-02-26 09:45:00,40.23,40.33,40.14,40.3,271236.0,39.5909,39.6893,39.5024,39.6598,271236.0
2024-02-26 09:50:00,40.3,40.49,40.28,40.47,405835.0,39.6598,39.8468,39.6401,39.8271,405835.0
2024-02-26 09:55:00,40.48,40.73,40.47,40.72,491479.0,39.837,40.083,39.8271,40.0731,491479.0
2024-02-26 10:00:00,40.73,40.73,40.45,40.51,449162.0,40.083,40.083,39.8074,39.8665,449162.0
2024-02-26 10:05:00,40.51,40.68,40.4,40.45,229856.0,39.8665,40.0338,39.7582,39.8074,229856.0
2024-02-26 10:10:00,40.46,40.46,40.26,40.3,186584.0,39.8173,39.8173,39.6204,39.6598,186584.0
2024-02-26 10:15:00,40.3,40.38,40.25,40.33,155127.0,39.6598,39.7385,39.6106,39.6893,155127.0
2024-02-26 10:20:00,40.34,40.41,40.32,40.4,194152.0,39.6992,39.7681,39.6795,39.7582,194152.0
2024-02-26 10:25:00,40.39,40.48,40.36,40.46,205800.0,39.7484,39.837,39.7189,39.8173,205800.0
2024-02-26 10:30:00,40.46,40.51,40.39,40.48,179751.0,39.8173,39.8665,39.7484,39.837,179751.0
2024-02-26 10:35:00,40.48,40.49,40.41,40.44,201763.0,39.837,39.8468,39.7681,39.7976,201763.0
2024-02-26 10:40:00,40.45,40.51,40.43,40.44,115566.0,39.8074,39.8665,39.7877,39.7976,115566.0
2024-02-26 10:45:00,40.44,40.45,40.37,40.41,101355.0,39.7976,39.8074,39.7287,39.7681,101355.0
2024-02-26 10:50:00,40.41,40.45,40.4,40.41,86665.0,39.7681,39.8074,39.7582,39.7681,86665.0
2024-02-26 10:55:00,40.4,40.41,40.34,40.41,218381.0,39.7582,39.7681,39.6992,39.7681,218381.0
2024-02-26 11:00:00,40.41,40.48,40.4,40.47,112514.0,39.7681,39.837,39.7582,39.8271,112514.0
2024-02-26 11:05:00,40.47,40.5,40.45,40.46,137918.0,39.8271,39.8566,39.8074,39.8173,137918.0
2024-02-26 11:10:00,40.46,40.46,40.41,40.45,83052.0,39.8173,39.8173,39.7681,39.8074,83052.0
2024-02-26 11:15:00,40.45,40.51,40.44,40.5,115996.0,39.8074,39.8665,39.7976,39.8566,115996.0
2024-02-26 11:20:00,40.5,40.5,40.42,40.46,108584.0,39.8566,39.8566,39.7779,39.8173,108584.0
2024-02-26 11:25:00,40.46,40.5,40.43,40.43,182625.0,39.8173,39.8566,39.7877,39.7877,182625.0
2024-02-26 11:30:00,40.44,40.44,40.25,40.27,156900.0,39.7976,39.7976,39.6106,39.6303,156900.0
2024-02-26 11:35:00,40.27,40.3,40.19,40.21,167083.0,39.6303,39.6598,39.5516,39.5712,167083.0
2024-02-26 11:40:00,40.2,40.23,40.15,40.22,100051.0,39.5614,39.5909,39.5122,39.5811,100051.0
2024-02-26 11:45:00,40.21,40.29,40.2,40.27,148950.0,39.5712,39.65,39.5614,39.6303,148950.0
2024-02-26 11:50:00,40.27,40.35,40.25,40.34,78255.0,39.6303,39.709,39.6106,39.6992,78255.0
2024-02-26 11:55:00,40.34,40.35,40.27,40.29,68847.0,39.6992,39.709,39.6303,39.65,68847.0
2024-02-26 12:00:00,40.28,40.35,40.28,40.3,102655.0,39.6401,39.709,39.6401,39.6598,102655.0
2024-02-26 12:05:00,40.3,40.31,40.22,40.23,55612.0,39.6598,39.6697,39.5811,39.5909,55612.0
2024-02-26 12:10:00,40.22,40.23,40.18,40.2,57803.0,39.5811,39.5909,39.5417,39.5614,57803.0
2024-02-26 12:15:00,40.2,40.2,40.15,40.17,61199.0,39.5614,39.5614,39.5122,39.5319,61199.0
2024-02-26 12:20:00,40.17,40.23,40.15,40.23,84788.0,39.5319,39.5909,39.5122,39.5909,84788.0
2024-02-26 12:25:00,40.23,40.25,40.21,40.21,83392.0,39.5909,39.6106,39.5712,39.5712,83392.0
2024-02-26 12:30:00,40.21,40.22,40.15,40.16,52126.0,39.5712,39.5811,39.5122,39.522,52126.0
2024-02-26 12:35:00,40.15,40.18,40.14,40.15,60050.0,39.5122,39.5417,39.5024,39.5122,60050.0
2024-02-26 12:40:00,40.15,40.17,40.12,40.13,94579.0,39.5122,39.5319,39.4827,39.4925,94579.0
2024-02-26 12:45:00,40.13,40.13,40.09,40.12,39687.0,39.4925,39.4925,39.4531,39.4827,39687.0
2024-02-26 12:50:00,40.11,40.12,40.09,40.09,57029.0,39.4728,39.4827,39.4531,39.4531,57029.0
2024-02-26 12:55:00,40.09,40.13,40.09,40.11,82065.0,39.4531,39.4925,39.4531,39.4728,82065.0
2024-02-26 13:00:00,40.11,40.12,40.04,40.08,123664.0,39.4728,39.4827,39.4039,39.4433,123664.0
2024-02-26 13:05:00,40.08,40.08,40.05,40.06,59049.0,39.4433,39.4433,39.4138,39.4236,59049.0
2024-02-26 13:10:00,40.05,40.09,40.05,40.08,76462.0,39.4138,39.4531,39.4138,39.4433,76462.0
2024-02-26 13:15:00,40.07,40.1,40.0,40.0,129771.0,39.4335,39.463,39.3646,39.3646,129771.0
2024-02-26 13:20:00,40.0,40.01,39.94,39.96,111294.0,39.3646,39.3744,39.3055,39.3252,111294.0
2024-02-26 13:25:00,39.96,39.96,39.87,39.88,83938.0,39.3252,39.3252,39.2366,39.2465,83938.0
2024-02-26 13:30:00,39.87,39.92,39.83,39.88,87577.0,39.2366,39.2858,39.1973,39.2465,87577.0
2024-02-26 13:35:00,39.88,39.9,39.83,39.9,134758.0,39.2465,39.2662,39.1973,39.2662,134758.0
2024-02-26 13:40:00,39.9,39.92,39.86,39.87,140605.0,39.2662,39.2858,39.2268,39.2366,140605.0
2024-02-26 13:45:00,39.87,39.88,39.77,39.77,91682.0,39.2366,39.2465,39.1382,39.1382,91682.0
2024-02-26 13:50:00,39.77,39.81,39.72,39.79,111398.0,39.1382,39.1776,39.089,39.1579,111398.0
2024-02-26 13:55:00,39.8,39.83,39.77,39.82,105863.0,39.1678,39.1973,39.1382,39.1874,105863.0
2024-02-26 14:00:00,39.81,39.86,39.79,39.86,114637.0,39.1776,39.2268,39.1579,39.2268,114637.0
2024-02-26 14:05:00,39.86,39.9,39.85,39.89,103646.0,39.2268,39.2662,39.217,39.2563,103646.0
2024-02-26 14:10:00,39.89,39.9,39.84,39.88,70756.0,39.2563,39.2662,39.2071,39.2465,70756.0
2024-02-26 14:15:00,39.88,39.91,39.85,39.89,81013.0,39.2465,39.276,39.217,39.2563,81013.0
2024-02-26 14:20:00,39.89,39.93,39.87,39.93,68185.0,39.2563,39.2957,39.2366,39.2957,68185.0
2024-02-26 14:25:00,39.93,39.93,39.88,39.93,68069.0,39.2957,39.2957,39.2465,39.2957,68069.0
2024-02-26 14:30:00,39.93,39.95,39.88,39.91,80555.0,39.2957,39.3154,39.2465,39.276,80555.0
2024-02-26 14:35:00,39.91,39.92,39.87,39.9,79533.0,39.276,39.2858,39.2366,39.2662,79533.0
2024-02-26 14:40:00,39.89,39.9,39.86,39.89,72939.0,39.2563,39.2662,39.2268,39.2563,72939.0
2024-02-26 14:45:00,39.88,39.9,39.87,39.89,69188.0,39.2465,39.2662,39.2366,39.2563,69188.0
2024-02-26 14:50:00,39.89,39.95,39.88,39.9,126335.0,39.2563,39.3154,39.2465,39.2662,126335.0
2024-02-26 14:55:00,39.9,39.93,39.89,39.91,77181.0,39.2662,39.2957,39.2563,39.276,77181.0
2024-02-26 15:00:00,39.91,39.96,39.91,39.95,55681.0,39.276,39.3252,39.276,39.3154,55681.0
2024-02-26 15:05:00,39.95,39.96,39.87,39.87,126228.0,39.3154,39.3252,39.2366,39.2366,126228.0
2024-02-26 15:10:00,39.87,39.9,39.86,39.89,97191.0,39.2366,39.2662,39.2268,39.2563,97191.0
2024-02-26 15:15:00,39.89,39.93,39.89,39.91,100952.0,39.2563,39.2957,39.2563,39.276,100952.0
2024-02-26 15:20:00,39.91,39.94,39.9,39.92,128330.0,39.276,39.3055,39.2662,39.2858,128330.0
2024-02-26 15:25:00,39.93,39.93,39.89,39.9,109930.0,39.2957,39.2957,39.2563,39.2662,109930.0
2024-02-26 15:30:00,39.9,39.91,39.84,39.85,121330.0,39.2662,39.276,39.2071,39.217,121330.0
2024-02-26 15:35:00,39.84,39.88,39.83,39.84,149681.0,39.2071,39.2465,39.1973,39.2071,149681.0
2024-02-26 15:40:00,39.84,39.91,39.84,39.91,185554.0,39.2071,39.276,39.2071,39.276,185554.0
2024-02-26 15:45:00,39.91,39.96,39.87,39.96,317645.0,39.276,39.3252,39.2366,39.3252,317645.0
2024-02-26 15:50:00,39.96,39.98,39.85,39.87,270374.0,39.3252,39.3449,39.217,39.2366,270374.0
2024-02-26 15:55:00,39.87,39.88,39.77,39.8,715851.0,39.2366,39.2465,39.1382,39.1678,715851.0
2024-02-27 09:30:00,40.23,40.52,40.19,40.25,447441.0,39.5909,39.8763,39.5516,39.6106,447441.0
2024-02-27 09:35:00,40.25,40.49,40.21,40.48,185485.0,39.6106,39.8468,39.5712,39.837,185485.0
2024-02-27 09:40:00,40.48,40.6,40.44,40.49,338766.0,39.837,39.955,39.7976,39.8468,338766.0
2024-02-27 09:45:00,40.49,40.55,40.43,40.47,190175.0,39.8468,39.9058,39.7877,39.8271,190175.0
2024-02-27 09:50:00,40.47,40.48,40.3,40.3,204123.0,39.8271,39.837,39.6598,39.6598,204123.0
2024-02-27 09:55:00,40.3,40.32,40.13,40.2,145225.0,39.6598,39.6795,39.4925,39.5614,145225.0
2024-02-27 10:00:00,40.19,40.27,40.09,40.11,139925.0,39.5516,39.6303,39.4531,39.4728,139925.0
2024-02-27 10:05:00,40.12,40.19,40.07,40.14,128971.0,39.4827,39.5516,39.4335,39.5024,128971.0
2024-02-27 10:10:00,40.13,40.16,40.06,40.06,92218.0,39.4925,39.522,39.4236,39.4236,92218.0
2024-02-27 10:15:00,40.06,40.1,40.05,40.1,70211.0,39.4236,39.463,39.4138,39.463,70211.0
2024-02-27 10:20:00,40.1,40.12,40.02,40.05,88578.0,39.463,39.4827,39.3843,39.4138,88578.0
2024-02-27 10:25:00,40.04,40.13,40.02,40.13,90936.0,39.4039,39.4925,39.3843,39.4925,90936.0
2024-02-27 10:30:00,40.13,40.18,40.12,40.13,103884.0,39.4925,39.5417,39.4827,39.4925,103884.0
2024-02-27 10:35:00,40.13,40.14,40.0,40.03,114648.0,39.4925,39.5024,39.3646,39.3941,114648.0
2024-02-27 10:40:00,40.03,40.1,40.02,40.07,118335.0,39.3941,39.463,39.3843,39.4335,118335.0
2024-02-27 10:45:00,40.06,40.06,39.96,39.98,117026.0,39.4236,39.4236,39.3252,39.3449,117026.0
2024-02-27 10:50:00,39.98,40.05,39.96,40.05,144333.0,39.3449,39.4138,39.3252,39.4138,144333.0
2024-02-27 10:55:00,40.05,40.14,40.05,40.14,201942.0,39.4138,39.5024,39.4138,39.5024,201942.0
2024-02-27 11:00:00,40.13,40.16,40.06,40.06,81675.0,39.4925,39.522,39.4236,39.4236,81675.0
2024-02-27 11:05:00,40.06,40.17,40.05,40.12,86032.0,39.4236,39.5319,39.4138,39.4827,86032.0
2024-02-27 11:10:00,40.12,40.18,40.11,40.17,73866.0,39.4827,39.5417,39.4728,39.5319,73866.0
2024-02-27 11:15:00,40.16,40.17,40.13,40.16,95667.0,39.522,39.5319,39.4925,39.522,95667.0
2024-02-27 11:20:00,40.16,40.22,40.14,40.21,71897.0,39.522,39.5811,39.5024,39.5712,71897.0
2024-02-27 11:25:00,40.21,40.28,40.21,40.27,77351.0,39.5712,39.6401,39.5712,39.6303,77351.0
2024-02-27 11:30:00,40.27,40.32,40.25,40.31,97857.0,39.6303,39.6795,39.6106,39.6697,97857.0
2024-02-27 11:35:00,40.32,40.37,40.26,40.36,95526.0,39.6795,39.7287,39.6204,39.7189,95526.0
2024-02-27 11:40:00,40.37,40.37,40.3,40.3,62172.0,39.7287,39.7287,39.6598,39.6598,62172.0
2024-02-27 11:45:00,40.3,40.37,40.3,40.35,67659.0,39.6598,39.7287,39.6598,39.709,67659.0
2024-02-27 11:50:00,40.35,40.36,40.32,40.34,56313.0,39.709,39.7189,39.6795,39.6992,56313.0
2024-02-27 11:55:00,40.34,40.34,40.28,40.28,58761.0,39.6992,39.6992,39.6401,39.6401,58761.0
2024-02-27 12:00:00,40.29,40.31,40.27,40.27,74405.0,39.65,39.6697,39.6303,39.6303,74405.0
2024-02-27 12:05:00,40.27,40.29,40.24,40.26,51112.0,39.6303,39.65,39.6008,39.6204,51112.0
2024-02-27 12:10:00,40.26,40.27,40.21,40.23,62931.0,39.6204,39.6303,39.5712,39.5909,62931.0
2024-02-27 12:15:00,40.23,40.23,40.16,40.17,60459.0,39.5909,39.5909,39.522,39.5319,60459.0
2024-02-27 12:20:00,40.17,40.23,40.17,40.21,65699.0,39.5319,39.5909,39.5319,39.5712,65699.0
2024-02-27 12:25:00,40.21,40.23,40.18,40.18,53328.0,39.5712,39.5909,39.5417,39.5417,53328.0
2024-02-27 12:30:00,40.19,40.19,40.14,40.18,54968.0,39.5516,39.5516,39.5024,39.5417,54968.0
2024-02-27 12:35:00,40.18,40.21,40.12,40.13,45742.0,39.5417,39.5712,39.4827,39.4925,45742.0
2024-02-27 12:40:00,40.12,40.16,40.12,40.15,54129.0,39.4827,39.522,39.4827,39.5122,54129.0
2024-02-27 12:45:00,40.15,40.16,40.1,40.12,49986.0,39.5122,39.522,39.463,39.4827,49986.0
2024-02-27 12:50:00,40.12,40.12,40.07,40.08,58773.0,39.4827,39.4827,39.4335,39.4433,58773.0
2024-02-27 12:55:00,40.08,40.09,40.05,40.07,81320.0,39.4433,39.4531,39.4138,39.4335,81320.0
2024-02-27 13:00:00,40.07,40.18,40.04,40.16,112324.0,39.4335,39.5417,39.4039,39.522,112324.0
2024-02-27 13:05:00,40.16,40.18,40.13,40.15,54178.0,39.522,39.5417,39.4925,39.5122,54178.0
2024-02-27 13:10:00,40.15,40.17,40.13,40.14,63974.0,39.5122,39.5319,39.4925,39.5024,63974.0
2024-02-27 13:15:00,40.13,40.17,40.13,40.14,30084.0,39.4925,39.5319,39.4925,39.5024,30084.0
2024-02-27 13:20:00,40.14,40.17,40.12,40.16,39835.0,39.5024,39.5319,39.4827,39.522,39835.0
2024-02-27 13:25:00,40.16,40.16,40.11,40.13,48454.0,39.522,39.522,39.4728,39.4925,48454.0
2024-02-27 13:30:00,40.13,40.18,40.12,40.16,38703.0,39.4925,39.5417,39.4827,39.522,38703.0
2024-02-27 13:35:00,40.16,40.17,40.11,40.11,45858.0,39.522,39.5319,39.4728,39.4728,45858.0
2024-02-27 13:40:00,40.12,40.13,40.07,40.1,37957.0,39.4827,39.4925,39.4335,39.463,37957.0
2024-02-27 13:45:00,40.11,40.11,40.06,40.08,74795.0,39.4728,39.4728,39.4236,39.4433,74795.0
2024-02-27 13:50:00,40.08,40.09,40.04,40.05,50237.0,39.4433,39.4531,39.4039,39.4138,50237.0
2024-02-27 13:55:00,40.05,40.06,40.02,40.02,92195.0,39.4138,39.4236,39.3843,39.3843,92195.0
2024-02-27 14:00:00,40.02,40.04,39.95,40.02,197636.0,39.3843,39.4039,39.3154,39.3843,197636.0
2024-02-27 14:05:00,40.02,40.09,40.0,40.07,52059.0,39.3843,39.4531,39.3646,39.4335,52059.0
2024-02-27 14:10:00,40.08,40.08,40.04,40.05,78149.0,39.4433,39.4433,39.4039,39.4138,78149.0
2024-02-27 14:15:00,40.05,40.08,40.03,40.08,74127.0,39.4138,39.4433,39.3941,39.4433,74127.0
2024-02-27 14:20:00,40.07,40.07,40.02,40.02,63594.0,39.4335,39.4335,39.3843,39.3843,63594.0
2024-02-27 14:25:00,40.03,40.03,40.0,40.02,53720.0,39.3941,39.3941,39.3646,39.3843,53720.0
2024-02-27 14:30:00,40.02,40.03,39.99,40.02,48410.0,39.3843,39.3941,39.3547,39.3843,48410.0
2024-02-27 14:35:00,40.02,40.04,39.99,40.02,61587.0,39.3843,39.4039,39.3547,39.3843,61587.0
2024-02-27 14:40:00,40.02,40.02,39.95,39.98,67254.0,39.3843,39.3843,39.3154,39.3449,67254.0
2024-02-27 14:45:00,39.98,39.98,39.92,39.93,69333.0,39.3449,39.3449,39.2858,39.2957,69333.0
2024-02-27 14:50:00,39.92,39.98,39.89,39.96,145589.0,39.2858,39.3449,39.2563,39.3252,145589.0
2024-02-27 14:55:00,39.96,39.97,39.9,39.91,53533.0,39.3252,39.3351,39.2662,39.276,53533.0
2024-02-27 15:00:00,39.91,39.93,39.85,39.91,109569.0,39.276,39.2957,39.217,39.276,109569.0
2024-02-27 15:05:00,39.91,40.01,39.89,40.0,171348.0,39.276,39.3744,39.2563,39.3646,171348.0
2024-02-27 15:10:00,40.0,40.04,39.98,40.04,141535.0,39.3646,39.4039,39.3449,39.4039,141535.0
2024-02-27 15:15:00,40.04,40.05,39.99,40.02,85533.0,39.4039,39.4138,39.3547,39.3843,85533.0
2024-02-27 15:20:00,40.02,40.08,40.0,40.05,95912.0,39.3843,39.4433,39.3646,39.4138,95912.0
2024-02-27 15:25:00,40.05,40.09,40.03,40.08,111079.0,39.4138,39.4531,39.3941,39.4433,111079.0
2024-02-27 15:30:00,40.07,40.08,40.02,40.05,133278.0,39.4335,39.4433,39.3843,39.4138,133278.0
2024-02-27 15:35:00,40.05,40.06,40.02,40.05,134904.0,39.4138,39.4236,39.3843,39.4138,134904.0
2024-02-27 15:40:00,40.05,40.13,40.04,40.11,227937.0,39.4138,39.4925,39.4039,39.4728,227937.0
2024-02-27 15:45:00,40.1,40.13,40.07,40.11,163459.0,39.463,39.4925,39.4335,39.4728,163459.0
2024-02-27 15:50:00,40.11,40.13,40.07,40.09,332430.0,39.4728,39.4925,39.4335,39.4531,332430.0
2024-02-27 15:55:00,40.09,40.19,40.08,40.18,759456.0,39.4531,39.5516,39.4433,39.5417,759456.0
2024-02-28 09:30:00,40.03,40.49,40.03,40.49,435429.0,39.3941,39.8468,39.3941,39.8468,435429.0
2024-02-28 09:35:00,40.48,40.58,40.43,40.52,245611.0,39.837,39.9354,39.7877,39.8763,245611.0
2024-02-28 09:40:00,40.52,40.66,40.47,40.65,207444.0,39.8763,40.0141,39.8271,40.0043,207444.0
2024-02-28 09:45:00,40.65,40.74,40.58,40.69,232750.0,40.0043,40.0928,39.9354,40.0436,232750.0
2024-02-28 09:50:00,40.69,40.7,40.54,40.61,202914.0,40.0436,40.0535,39.896,39.9649,202914.0
2024-02-28 09:55:00,40.6,40.73,40.59,40.72,162942.0,39.955,40.083,39.9452,40.0731,162942.0
2024-02-28 10:00:00,40.73,40.77,40.63,40.64,220636.0,40.083,40.1223,39.9846,39.9944,220636.0
2024-02-28 10:05:00,40.65,40.79,40.62,40.71,153748.0,40.0043,40.142,39.9747,40.0633,153748.0
2024-02-28 10:10:00,40.71,40.75,40.58,40.59,199210.0,40.0633,40.1027,39.9354,39.9452,199210.0
2024-02-28 10:15:00,40.59,40.67,40.56,40.63,131961.0,39.9452,40.0239,39.9157,39.9846,131961.0
2024-02-28 10:20:00,40.63,40.63,40.51,40.52,111595.0,39.9846,39.9846,39.8665,39.8763,111595.0
2024-02-28 10:25:00,40.51,40.57,40.47,40.49,142469.0,39.8665,39.9255,39.8271,39.8468,142469.0
2024-02-28 10:30:00,40.49,40.59,40.46,40.58,109960.0,39.8468,39.9452,39.8173,39.9354,109960.0
2024-02-28 10:35:00,40.58,40.6,40.54,40.56,122568.0,39.9354,39.955,39.896,39.9157,122568.0
2024-02-28 10:40:00,40.56,40.62,40.55,40.6,100701.0,39.9157,39.9747,39.9058,39.955,100701.0
2024-02-28 10:45:00,40.61,40.66,40.6,40.66,119884.0,39.9649,40.0141,39.955,40.0141,119884.0
2024-02-28 10:50:00,40.66,40.66,40.58,40.63,94904.0,40.0141,40.0141,39.9354,39.9846,94904.0
2024-02-28 10:55:00,40.62,40.71,40.62,40.71,106216.0,39.9747,40.0633,39.9747,40.0633,106216.0
2024-02-28 11:00:00,40.71,40.75,40.7,40.73,128977.0,40.0633,40.1027,40.0535,40.083,128977.0
2024-02-28 11:05:00,40.73,40.76,40.66,40.66,130607.0,40.083,40.1125,40.0141,40.0141,130607.0
2024-02-28 11:10:00,40.66,40.71,40.63,40.65,93703.0,40.0141,40.0633,39.9846,40.0043,93703.0
2024-02-28 11:15:00,40.66,40.66,40.55,40.56,85662.0,40.0141,40.0141,39.9058,39.9157,85662.0
2024-02-28 11:20:00,40.56,40.63,40.56,40.59,97482.0,39.9157,39.9846,39.9157,39.9452,97482.0
2024-02-28 11:25:00,40.6,40.65,40.58,40.64,69170.0,39.955,40.0043,39.9354,39.9944,69170.0
2024-02-28 11:30:00,40.64,40.64,40.55,40.58,88270.0,39.9944,39.9944,39.9058,39.9354,88270.0
2024-02-28 11:35:00,40.58,40.74,40.56,40.7,165022.0,39.9354,40.0928,39.9157,40.0535,165022.0
2024-02-28 11:40:00,40.69,40.71,40.63,40.71,108810.0,40.0436,40.0633,39.9846,40.0633,108810.0
2024-02-28 11:45:00,40.72,40.75,40.71,40.72,70800.0,40.0731,40.1027,40.0633,40.0731,70800.0
2024-02-28 11:50:00,40.72,40.74,40.71,40.73,86601.0,40.0731,40.0928,40.0633,40.083,86601.0
2024-02-28 11:55:00,40.73,40.74,40.69,40.72,87532.0,40.083,40.0928,40.0436,40.0731,87532.0
2024-02-28 12:00:00,40.72,40.84,40.71,40.84,196217.0,40.0731,40.1912,40.0633,40.1912,196217.0
2024-02-28 12:05:00,40.84,40.84,40.78,40.8,104868.0,40.1912,40.1912,40.1322,40.1519,104868.0
2024-02-28 12:10:00,40.8,40.85,40.79,40.84,89339.0,40.1519,40.2011,40.142,40.1912,89339.0
2024-02-28 12:15:00,40.84,40.86,40.77,40.79,101956.0,40.1912,40.2109,40.1223,40.142,101956.0
2024-02-28 12:20:00,40.79,40.79,40.75,40.76,84993.0,40.142,40.142,40.1027,40.1125,84993.0
2024-02-28 12:25:00,40.76,40.81,40.74,40.79,78992.0,40.1125,40.1617,40.0928,40.142,78992.0
2024-02-28 12:30:00,40.79,40.8,40.74,40.79,74023.0,40.142,40.1519,40.0928,40.142,74023.0
2024-02-28 12:35:00,40.78,40.79,40.73,40.77,62098.0,40.1322,40.142,40.083,40.1223,62098.0
2024-02-28 12:40:00,40.77,40.85,40.77,40.84,133283.0,40.1223,40.2011,40.1223,40.1912,133283.0
2024-02-28 12:45:00,40.84,40.88,40.84,40.86,105899.0,40.1912,40.2306,40.1912,40.2109,105899.0
2024-02-28 12:50:00,40.86,40.91,40.84,40.9,129024.0,40.2109,40.2601,40.1912,40.2503,129024.0
2024-02-28 12:55:00,40.9,40.96,40.88,40.96,139104.0,40.2503,40.3093,40.2306,40.3093,139104.0
2024-02-28 13:00:00,40.96,40.98,40.94,40.96,138157.0,40.3093,40.329,40.2896,40.3093,138157.0
2024-02-28 13:05:00,40.96,40.96,40.89,40.94,83983.0,40.3093,40.3093,40.2404,40.2896,83983.0
2024-02-28 13:10:00,40.93,40.97,40.92,40.97,72486.0,40.2798,40.3192,40.27,40.3192,72486.0
2024-02-28 13:15:00,40.97,40.98,40.92,40.97,125083.0,40.3192,40.329,40.27,40.3192,125083.0
2024-02-28 13:20:00,40.96,40.98,40.93,40.98,73083.0,40.3093,40.329,40.2798,40.329,73083.0
2024-02-28 13:25:00,40.97,40.99,40.96,40.98,80061.0,40.3192,40.3389,40.3093,40.329,80061.0
2024-02-28 13:30:00,40.99,41.04,40.96,41.02,350184.0,40.3389,40.3881,40.3093,40.3684,350184.0
2024-02-28 13:35:00,41.01,41.02,40.99,41.02,84507.0,40.3585,40.3684,40.3389,40.3684,84507.0
2024-02-28 13:40:00,41.01,41.04,40.98,41.04,102534.0,40.3585,40.3881,40.329,40.3881,102534.0
2024-02-28 13:45:00,41.04,41.08,41.01,41.03,130123.0,40.3881,40.4274,40.3585,40.3782,130123.0
2024-02-28 13:50:00,41.03,41.03,40.99,40.99,81965.0,40.3782,40.3782,40.3389,40.3389,81965.0
2024-02-28 13:55:00,40.99,41.0,40.95,40.98,248624.0,40.3389,40.3487,40.2995,40.329,248624.0
2024-02-28 14:00:00,40.98,41.0,40.94,40.99,92996.0,40.329,40.3487,40.2896,40.3389,92996.0
2024-02-28 14:05:00,40.99,40.99,40.94,40.96,116673.0,40.3389,40.3389,40.2896,40.3093,116673.0
2024-02-28 14:10:00,40.96,40.98,40.91,40.98,143384.0,40.3093,40.329,40.2601,40.329,143384.0
2024-02-28 14:15:00,40.98,40.98,40.92,40.96,198097.0,40.329,40.329,40.27,40.3093,198097.0
2024-02-28 14:20:00,40.96,40.96,40.84,40.88,78186.0,40.3093,40.3093,40.1912,40.2306,78186.0
2024-02-28 14:25:00,40.87,40.93,40.87,40.89,78590.0,40.2208,40.2798,40.2208,40.2404,78590.0
2024-02-28 14:30:00,40.88,40.93,40.87,40.9,102713.0,40.2306,40.2798,40.2208,40.2503,102713.0
2024-02-28 14:35:00,40.9,40.9,40.85,40.88,60728.0,40.2503,40.2503,40.2011,40.2306,60728.0
2024-02-28 14:40:00,40.87,40.88,40.84,40.86,83936.0,40.2208,40.2306,40.1912,40.2109,83936.0
2024-02-28 14:45:00,40.86,40.91,40.84,40.89,100332.0,40.2109,40.2601,40.1912,40.2404,100332.0
2024-02-28 14:50:00,40.89,40.89,40.84,40.88,91472.0,40.2404,40.2404,40.1912,40.2306,91472.0
2024-02-28 14:55:00,40.88,40.88,40.85,40.88,102867.0,40.2306,40.2306,40.2011,40.2306,102867.0
2024-02-28 15:00:00,40.88,40.92,40.87,40.91,134338.0,40.2306,40.27,40.2208,40.2601,134338.0
2024-02-28 15:05:00,40.91,40.94,40.87,40.89,109893.0,40.2601,40.2896,40.2208,40.2404,109893.0
2024-02-28 15:10:00,40.88,40.9,40.84,40.84,108363.0,40.2306,40.2503,40.1912,40.1912,108363.0
2024-02-28 15:15:00,40.84,40.87,40.83,40.86,107239.0,40.1912,40.2208,40.1814,40.2109,107239.0
2024-02-28 15:20:00,40.85,40.85,40.79,40.84,141929.0,40.2011,40.2011,40.142,40.1912,141929.0
2024-02-28 15:25:00,40.84,40.84,40.79,40.8,103104.0,40.1912,40.1912,40.142,40.1519,103104.0
2024-02-28 15:30:00,40.8,40.81,40.77,40.77,136036.0,40.1519,40.1617,40.1223,40.1223,136036.0
2024-02-28 15:35:00,40.77,40.83,40.77,40.82,141540.0,40.1223,40.1814,40.1223,40.1716,141540.0
2024-02-28 15:40:00,40.82,40.85,40.82,40.83,150568.0,40.1716,40.2011,40.1716,40.1814,150568.0
2024-02-28 15:45:00,40.83,40.84,40.75,40.77,262221.0,40.1814,40.1912,40.1027,40.1223,262221.0
2024-02-28 15:50:00,40.77,40.79,40.62,40.66,391681.0,40.1223,40.142,39.9747,40.0141,391681.0
2024-02-28 15:55:00,40.66,40.68,40.58,40.64,1039268.0,40.0141,40.0338,39.9354,39.9944,1039268.0
2024-02-29 09:30:00,40.77,41.0,40.68,40.96,341304.0,40.2398,40.4668,40.151,40.4274,341304.0
2024-02-29 09:35:00,40.95,41.27,40.92,41.25,330942.0,40.4175,40.7333,40.3879,40.7136,330942.0
2024-02-29 09:40:00,41.25,41.34,40.99,41.0,344560.0,40.7136,40.8024,40.457,40.4668,344560.0
2024-02-29 09:45:00,41.0,41.05,40.82,40.85,274139.0,40.4668,40.5162,40.2892,40.3188,274139.0
2024-02-29 09:50:00,40.86,40.9,40.63,40.71,195012.0,40.3287,40.3681,40.1017,40.1806,195012.0
2024-02-29 09:55:00,40.7,40.9,40.67,40.89,165707.0,40.1707,40.3681,40.1411,40.3583,165707.0
2024-02-29 10:00:00,40.89,41.21,40.87,41.21,160013.0,40.3583,40.6741,40.3385,40.6741,160013.0
2024-02-29 10:05:00,41.19,41.2,41.05,41.08,174195.0,40.6544,40.6642,40.5162,40.5458,174195.0
2024-02-29 10:10:00,41.08,41.11,40.94,40.96,171483.0,40.5458,40.5754,40.4076,40.4274,171483.0
2024-02-29 10:15:00,40.95,41.08,40.95,41.05,130054.0,40.4175,40.5458,40.4175,40.5162,130054.0
2024-02-29 10:20:00,41.05,41.06,40.94,41.05,153030.0,40.5162,40.5261,40.4076,40.5162,153030.0
2024-02-29 10:25:00,41.05,41.18,41.03,41.14,150744.0,40.5162,40.6445,40.4965,40.605,150744.0
2024-02-29 10:30:00,41.15,41.18,41.03,41.04,194236.0,40.6149,40.6445,40.4965,40.5063,194236.0
2024-02-29 10:35:00,41.05,41.07,40.93,40.94,112758.0,40.5162,40.5359,40.3978,40.4076,112758.0
2024-02-29 10:40:00,40.94,41.11,40.9,41.11,191090.0,40.4076,40.5754,40.3681,40.5754,191090.0
2024-02-29 10:45:00,41.1,41.15,41.04,41.07,126282.0,40.5655,40.6149,40.5063,40.5359,126282.0
2024-02-29 10:50:00,41.06,41.08,40.99,41.02,83042.0,40.5261,40.5458,40.457,40.4866,83042.0
2024-02-29 10:55:00,41.02,41.13,41.02,41.08,112589.0,40.4866,40.5952,40.4866,40.5458,112589.0
2024-02-29 11:00:00,41.08,41.13,40.98,41.0,100427.0,40.5458,40.5952,40.4471,40.4668,100427.0
2024-02-29 11:05:00,41.0,41.08,40.99,41.07,82560.0,40.4668,40.5458,40.457,40.5359,82560.0
2024-02-29 11:10:00,41.06,41.12,41.05,41.11,122273.0,40.5261,40.5853,40.5162,40.5754,122273.0
2024-02-29 11:15:00,41.11,41.16,41.09,41.11,108175.0,40.5754,40.6248,40.5557,40.5754,108175.0
2024-02-29 11:20:00,41.12,41.12,41.0,41.01,104530.0,40.5853,40.5853,40.4668,40.4767,104530.0
2024-02-29 11:25:00,41.01,41.03,40.93,40.94,87109.0,40.4767,40.4965,40.3978,40.4076,87109.0
2024-02-29 11:30:00,40.94,40.95,40.88,40.91,75544.0,40.4076,40.4175,40.3484,40.378,75544.0
2024-02-29 11:35:00,40.92,40.98,40.82,40.83,115790.0,40.3879,40.4471,40.2892,40.2991,115790.0
2024-02-29 11:40:00,40.82,40.83,40.77,40.77,98904.0,40.2892,40.2991,40.2398,40.2398,98904.0
2024-02-29 11:45:00,40.77,40.86,40.71,40.84,130256.0,40.2398,40.3287,40.1806,40.3089,130256.0
2024-02-29 11:50:00,40.84,40.87,40.79,40.81,74493.0,40.3089,40.3385,40.2596,40.2793,74493.0
2024-02-29 11:55:00,40.81,40.85,40.79,40.81,70832.0,40.2793,40.3188,40.2596,40.2793,70832.0
2024-02-29 12:00:00,40.8,40.85,40.78,40.81,60299.0,40.2694,40.3188,40.2497,40.2793,60299.0
2024-02-29 12:05:00,40.8,40.82,40.77,40.8,54664.0,40.2694,40.2892,40.2398,40.2694,54664.0
2024-02-29 12:10:00,40.79,40.8,40.74,40.76,71421.0,40.2596,40.2694,40.2102,40.23,71421.0
2024-02-29 12:15:00,40.76,40.78,40.74,40.76,81391.0,40.23,40.2497,40.2102,40.23,81391.0
2024-02-29 12:20:00,40.76,40.83,40.75,40.78,65668.0,40.23,40.2991,40.2201,40.2497,65668.0
2024-02-29 12:25:00,40.78,40.83,40.76,40.8,57442.0,40.2497,40.2991,40.23,40.2694,57442.0
2024-02-29 12:30:00,40.8,40.82,40.79,40.82,39624.0,40.2694,40.2892,40.2596,40.2892,39624.0
2024-02-29 12:35:00,40.83,40.85,40.8,40.84,56305.0,40.2991,40.3188,40.2694,40.3089,56305.0
2024-02-29 12:40:00,40.85,40.87,40.82,40.85,65090.0,40.3188,40.3385,40.2892,40.3188,65090.0
2024-02-29 12:45:00,40.86,40.93,40.84,40.91,72535.0,40.3287,40.3978,40.3089,40.378,72535.0
2024-02-29 12:50:00,40.91,40.99,40.91,40.98,86174.0,40.378,40.457,40.378,40.4471,86174.0
2024-02-29 12:55:00,40.97,40.98,40.93,40.95,66115.0,40.4372,40.4471,40.3978,40.4175,66115.0
2024-02-29 13:00:00,40.95,40.96,40.88,40.88,62535.0,40.4175,40.4274,40.3484,40.3484,62535.0
2024-02-29 13:05:00,40.88,40.96,40.88,40.96,45381.0,40.3484,40.4274,40.3484,40.4274,45381.0
2024-02-29 13:10:00,40.96,40.98,40.93,40.95,55577.0,40.4274,40.4471,40.3978,40.4175,55577.0
2024-02-29 13:15:00,40.95,40.96,40.88,40.91,48234.0,40.4175,40.4274,40.3484,40.378,48234.0
2024-02-29 13:20:00,40.91,40.93,40.9,40.91,59188.0,40.378,40.3978,40.3681,40.378,59188.0
2024-02-29 13:25:00,40.91,40.97,40.9,40.96,54286.0,40.378,40.4372,40.3681,40.4274,54286.0
2024-02-29 13:30:00,40.95,40.96,40.9,40.91,54988.0,40.4175,40.4274,40.3681,40.378,54988.0
2024-02-29 13:35:00,40.91,40.92,40.85,40.88,85348.0,40.378,40.3879,40.3188,40.3484,85348.0
2024-02-29 13:40:00,40.87,40.95,40.86,40.95,116172.0,40.3385,40.4175,40.3287,40.4175,116172.0
2024-02-29 13:45:00,40.95,40.96,40.88,40.91,87349.0,40.4175,40.4274,40.3484,40.378,87349.0
2024-02-29 13:50:00,40.91,40.91,40.88,40.89,61831.0,40.378,40.378,40.3484,40.3583,61831.0
2024-02-29 13:55:00,40.9,40.94,40.87,40.94,77330.0,40.3681,40.4076,40.3385,40.4076,77330.0
2024-02-29 14:00:00,40.94,40.96,40.91,40.96,91951.0,40.4076,40.4274,40.378,40.4274,91951.0
2024-02-29 14:05:00,40.96,41.0,40.95,40.96,86989.0,40.4274,40.4668,40.4175,40.4274,86989.0
2024-02-29 14:10:00,40.96,40.98,40.92,40.93,49617.0,40.4274,40.4471,40.3879,40.3978,49617.0
2024-02-29 14:15:00,40.93,40.94,40.89,40.93,67098.0,40.3978,40.4076,40.3583,40.3978,67098.0
2024-02-29 14:20:00,40.93,40.93,40.87,40.89,56101.0,40.3978,40.3978,40.3385,40.3583,56101.0
2024-02-29 14:25:00,40.89,40.9,40.88,40.9,67795.0,40.3583,40.3681,40.3484,40.3681,67795.0
2024-02-29 14:30:00,40.91,40.91,40.86,40.88,70882.0,40.378,40.378,40.3287,40.3484,70882.0
2024-02-29 14:35:00,40.88,40.92,40.87,40.91,71638.0,40.3484,40.3879,40.3385,40.378,71638.0
2024-02-29 14:40:00,40.92,40.94,40.89,40.89,67316.0,40.3879,40.4076,40.3583,40.3583,67316.0
2024-02-29 14:45:00,40.9,40.93,40.87,40.93,104465.0,40.3681,40.3978,40.3385,40.3978,104465.0
2024-02-29 14:50:00,40.93,40.95,40.9,40.91,79956.0,40.3978,40.4175,40.3681,40.378,79956.0
2024-02-29 14:55:00,40.91,40.96,40.9,40.93,103827.0,40.378,40.4274,40.3681,40.3978,103827.0
2024-02-29 15:00:00,40.93,40.94,40.91,40.91,91891.0,40.3978,40.4076,40.378,40.378,91891.0
2024-02-29 15:05:00,40.91,40.96,40.9,40.95,81950.0,40.378,40.4274,40.3681,40.4175,81950.0
2024-02-29 15:10:00,40.95,40.99,40.94,40.97,103294.0,40.4175,40.457,40.4076,40.4372,103294.0
2024-02-29 15:15:00,40.97,40.98,40.81,40.9,448566.0,40.4372,40.4471,40.2793,40.3681,448566.0
2024-02-29 15:20:00,40.9,40.92,40.84,40.9,225191.0,40.3681,40.3879,40.3089,40.3681,225191.0
2024-02-29 15:25:00,40.9,40.95,40.87,40.91,168201.0,40.3681,40.4175,40.3385,40.378,168201.0
2024-02-29 15:30:00,40.91,40.99,40.91,40.97,162861.0,40.378,40.457,40.378,40.4372,162861.0
2024-02-29 15:35:00,40.97,40.97,40.92,40.94,150098.0,40.4372,40.4372,40.3879,40.4076,150098.0
2024-02-29 15:40:00,40.94,40.99,40.89,40.9,295088.0,40.4076,40.457,40.3583,40.3681,295088.0
2024-02-29 15:45:00,40.9,40.97,40.89,40.91,216641.0,40.3681,40.4372,40.3583,40.378,216641.0
2024-02-29 15:50:00,40.91,40.93,40.88,40.91,421307.0,40.378,40.3978,40.3484,40.378,421307.0
2024-02-29 15:55:00,40.91,41.05,40.91,40.97,1185472.0,40.378,40.5162,40.378,40.4372,1185472.0
2024-03-01 09:30:00,40.8,41.0,40.66,40.8,395555.0,40.2694,40.4668,40.1313,40.2694,395555.0
2024-03-01 09:35:00,40.8,40.84,40.56,40.59,121272.0,40.2694,40.3089,40.0326,40.0622,121272.0
2024-03-01 09:40:00,40.59,40.6,40.39,40.52,166682.0,40.0622,40.072,39.8648,39.9931,166682.0
2024-03-01 09:45:00,40.52,40.71,40.49,40.71,126408.0,39.9931,40.1806,39.9635,40.1806,126408.0
2024-03-01 09:50:00,40.71,40.92,40.67,40.89,187746.0,40.1806,40.3879,40.1411,40.3583,187746.0
2024-03-01 09:55:00,40.89,40.95,40.86,40.91,115690.0,40.3583,40.4175,40.3287,40.378,115690.0
2024-03-01 10:00:00,40.92,40.96,40.85,40.85,217920.0,40.3879,40.4274,40.3188,40.3188,217920.0
2024-03-01 10:05:00,40.86,41.03,40.85,40.98,119360.0,40.3287,40.4965,40.3188,40.4471,119360.0
2024-03-01 10:10:00,40.98,41.05,40.95,41.02,104019.0,40.4471,40.5162,40.4175,40.4866,104019.0
2024-03-01 10:15:00,41.02,41.16,41.02,41.11,155048.0,40.4866,40.6248,40.4866,40.5754,155048.0
2024-03-01 10:20:00,41.12,41.22,41.11,41.19,100254.0,40.5853,40.684,40.5754,40.6544,100254.0
2024-03-01 10:25:00,41.2,41.24,41.12,41.13,127740.0,40.6642,40.7037,40.5853,40.5952,127740.0
2024-03-01 10:30:00,41.13,41.15,40.99,41.02,108774.0,40.5952,40.6149,40.457,40.4866,108774.0
2024-03-01 10:35:00,41.03,41.05,40.92,40.93,137920.0,40.4965,40.5162,40.3879,40.3978,137920.0
2024-03-01 10:40:00,40.93,41.04,40.92,41.0,101376.0,40.3978,40.5063,40.3879,40.4668,101376.0
2024-03-01 10:45:00,41.0,41.04,40.95,40.96,94600.0,40.4668,40.5063,40.4175,40.4274,94600.0
2024-03-01 10:50:00,40.97,41.02,40.95,40.96,105523.0,40.4372,40.4866,40.4175,40.4274,105523.0
2024-03-01 10:55:00,40.95,41.01,40.92,40.95,106989.0,40.4175,40.4767,40.3879,40.4175,106989.0
2024-03-01 11:00:00,40.95,41.0,40.93,40.97,97652.0,40.4175,40.4668,40.3978,40.4372,97652.0
2024-03-01 11:05:00,40.97,41.03,40.96,41.02,104086.0,40.4372,40.4965,40.4274,40.4866,104086.0
2024-03-01 11:10:00,41.02,41.1,41.02,41.04,95161.0,40.4866,40.5655,40.4866,40.5063,95161.0
2024-03-01 11:15:00,41.03,41.08,40.99,41.01,107164.0,40.4965,40.5458,40.457,40.4767,107164.0
2024-03-01 11:20:00,41.0,41.04,40.98,40.98,99584.0,40.4668,40.5063,40.4471,40.4471,99584.0
2024-03-01 11:25:00,40.98,40.99,40.8,40.8,120025.0,40.4471,40.457,40.2694,40.2694,120025.0
2024-03-01 11:30:00,40.8,40.82,40.72,40.73,209962.0,40.2694,40.2892,40.1905,40.2004,209962.0
2024-03-01 11:35:00,40.72,40.88,40.72,40.88,185271.0,40.1905,40.3484,40.1905,40.3484,185271.0
2024-03-01 11:40:00,40.88,40.93,40.86,40.91,87274.0,40.3484,40.3978,40.3287,40.378,87274.0
2024-03-01 11:45:00,40.91,40.94,40.89,40.91,88257.0,40.378,40.4076,40.3583,40.378,88257.0
2024-03-01 11:50:00,40.91,40.97,40.89,40.96,72717.0,40.378,40.4372,40.3583,40.4274,72717.0
2024-03-01 11:55:00,40.96,40.97,40.92,40.97,68505.0,40.4274,40.4372,40.3879,40.4372,68505.0
2024-03-01 12:00:00,40.97,40.97,40.91,40.93,63526.0,40.4372,40.4372,40.378,40.3978,63526.0
2024-03-01 12:05:00,40.93,40.94,40.87,40.87,60073.0,40.3978,40.4076,40.3385,40.3385,60073.0
2024-03-01 12:10:00,40.87,40.89,40.8,40.81,107725.0,40.3385,40.3583,40.2694,40.2793,107725.0
2024-03-01 12:15:00,40.81,40.82,40.79,40.81,86908.0,40.2793,40.2892,40.2596,40.2793,86908.0
2024-03-01 12:20:00,40.81,40.98,40.81,40.98,93280.0,40.2793,40.4471,40.2793,40.4471,93280.0
2024-03-01 12:25:00,40.97,40.99,40.89,40.89,71756.0,40.4372,40.457,40.3583,40.3583,71756.0
2024-03-01 12:30:00,40.9,40.93,40.86,40.93,64476.0,40.3681,40.3978,40.3287,40.3978,64476.0
2024-03-01 12:35:00,40.93,40.94,40.89,40.9,54419.0,40.3978,40.4076,40.3583,40.3681,54419.0
2024-03-01 12:40:00,40.9,40.91,40.85,40.87,54568.0,40.3681,40.378,40.3188,40.3385,54568.0
2024-03-01 12:45:00,40.87,40.89,40.83,40.84,77467.0,40.3385,40.3583,40.2991,40.3089,77467.0
2024-03-01 12:50:00,40.84,40.88,40.84,40.87,61361.0,40.3089,40.3484,40.3089,40.3385,61361.0
2024-03-01 12:55:00,40.88,40.88,40.82,40.83,67297.0,40.3484,40.3484,40.2892,40.2991,67297.0
2024-03-01 13:00:00,40.83,40.84,40.8,40.81,70149.0,40.2991,40.3089,40.2694,40.2793,70149.0
2024-03-01 13:05:00,40.8,40.84,40.76,40.84,62212.0,40.2694,40.3089,40.23,40.3089,62212.0
2024-03-01 13:10:00,40.84,40.89,40.82,40.82,82542.0,40.3089,40.3583,40.2892,40.2892,82542.0
2024-03-01 13:15:00,40.83,40.86,40.82,40.85,57507.0,40.2991,40.3287,40.2892,40.3188,57507.0
2024-03-01 13:20:00,40.86,40.9,40.84,40.89,74230.0,40.3287,40.3681,40.3089,40.3583,74230.0
2024-03-01 13:25:00,40.89,40.94,40.89,40.93,79042.0,40.3583,40.4076,40.3583,40.3978,79042.0
2024-03-01 13:30:00,40.93,40.95,40.9,40.95,61233.0,40.3978,40.4175,40.3681,40.4175,61233.0
2024-03-01 13:35:00,40.95,40.99,40.9,40.9,108464.0,40.4175,40.457,40.3681,40.3681,108464.0
2024-03-01 13:40:00,40.9,40.94,40.89,40.93,67053.0,40.3681,40.4076,40.3583,40.3978,67053.0
2024-03-01 13:45:00,40.93,40.95,40.92,40.94,90955.0,40.3978,40.4175,40.3879,40.4076,90955.0
2024-03-01 13:50:00,40.94,40.95,40.93,40.95,52301.0,40.4076,40.4175,40.3978,40.4175,52301.0
2024-03-01 13:55:00,40.95,41.03,40.94,41.03,104059.0,40.4175,40.4965,40.4076,40.4965,104059.0
2024-03-01 14:00:00,41.03,41.05,40.98,41.0,90183.0,40.4965,40.5162,40.4471,40.4668,90183.0
2024-03-01 14:05:00,41.0,41.02,40.99,41.0,56475.0,40.4668,40.4866,40.457,40.4668,56475.0
2024-03-01 14:10:00,41.0,41.04,41.0,41.02,90629.0,40.4668,40.5063,40.4668,40.4866,90629.0
2024-03-01 14:15:00,41.01,41.02,40.96,40.96,85816.0,40.4767,40.4866,40.4274,40.4274,85816.0
2024-03-01 14:20:00,40.96,40.98,40.95,40.98,90469.0,40.4274,40.4471,40.4175,40.4471,90469.0
2024-03-01 14:25:00,40.98,41.01,40.96,41.0,95122.0,40.4471,40.4767,40.4274,40.4668,95122.0
2024-03-01 14:30:00,41.0,41.01,40.97,41.01,123941.0,40.4668,40.4767,40.4372,40.4767,123941.0
2024-03-01 14:35:00,41.01,41.01,40.96,41.0,80436.0,40.4767,40.4767,40.4274,40.4668,80436.0
2024-03-01 14:40:00,40.99,41.0,40.97,40.98,72083.0,40.457,40.4668,40.4372,40.4471,72083.0
2024-03-01 14:45:00,40.98,41.8,40.97,41.08,496871.0,40.4471,41.2564,40.4372,40.5458,496871.0
2024-03-01 14:50:00,41.09,41.09,40.99,41.0,144141.0,40.5557,40.5557,40.457,40.4668,144141.0
2024-03-01 14:55:00,41.0,41.04,40.99,41.04,67524.0,40.4668,40.5063,40.457,40.5063,67524.0
2024-03-01 15:00:00,41.04,41.04,40.99,41.0,102070.0,40.5063,40.5063,40.457,40.4668,102070.0
2024-03-01 15:05:00,41.0,41.05,41.0,41.02,86337.0,40.4668,40.5162,40.4668,40.4866,86337.0
2024-03-01 15:10:00,41.02,41.06,41.01,41.03,109329.0,40.4866,40.5261,40.4767,40.4965,109329.0
2024-03-01 15:15:00,41.02,41.04,40.92,40.94,151430.0,40.4866,40.5063,40.3879,40.4076,151430.0
2024-03-01 15:20:00,40.93,40.98,40.92,40.95,135226.0,40.3978,40.4471,40.3879,40.4175,135226.0
2024-03-01 15:25:00,40.95,40.96,40.94,40.95,92595.0,40.4175,40.4274,40.4076,40.4175,92595.0
2024-03-01 15:30:00,40.95,41.01,40.93,41.0,149619.0,40.4175,40.4767,40.3978,40.4668,149619.0
2024-03-01 15:35:00,41.0,41.03,40.98,41.02,161990.0,40.4668,40.4965,40.4471,40.4866,161990.0
2024-03-01 15:40:00,41.03,41.06,41.01,41.02,188736.0,40.4965,40.5261,40.4767,40.4866,188736.0
2024-03-01 15:45:00,41.02,41.03,40.98,41.0,289947.0,40.4866,40.4965,40.4471,40.4668,289947.0
2024-03-01 15:50:00,41.0,41.01,40.94,40.95,228713.0,40.4668,40.4767,40.4076,40.4175,228713.0
2024-03-01 15:55:00,40.96,41.02,40.95,40.99,650726.0,40.4274,40.4866,40.4175,40.457,650726.0
2024-03-04 09:30:00,41.0,41.26,40.93,41.2,284884.0,40.4668,40.7235,40.3978,40.6642,284884.0
2024-03-04 09:35:00,41.2,41.2,40.93,40.96,142394.0,40.6642,40.6642,40.3978,40.4274,142394.0
2024-03-04 09:40:00,40.96,41.02,40.84,40.98,129833.0,40.4274,40.4866,40.3089,40.4471,129833.0
2024-03-04 09:45:00,40.99,41.18,40.97,41.13,164263.0,40.457,40.6445,40.4372,40.5952,164263.0
2024-03-04 09:50:00,41.13,41.19,41.06,41.14,101255.0,40.5952,40.6544,40.5261,40.605,101255.0
2024-03-04 09:55:00,41.15,41.18,41.09,41.09,103618.0,40.6149,40.6445,40.5557,40.5557,103618.0
2024-03-04 10:00:00,41.09,41.11,40.98,40.98,107158.0,40.5557,40.5754,40.4471,40.4471,107158.0
2024-03-04 10:05:00,40.98,41.06,40.95,41.02,137520.0,40.4471,40.5261,40.4175,40.4866,137520.0
2024-03-04 10:10:00,41.02,41.06,40.96,41.06,107961.0,40.4866,40.5261,40.4274,40.5261,107961.0
2024-03-04 10:15:00,41.05,41.1,41.0,41.09,117949.0,40.5162,40.5655,40.4668,40.5557,117949.0
2024-03-04 10:20:00,41.09,41.17,41.06,41.16,251166.0,40.5557,40.6346,40.5261,40.6248,251166.0
2024-03-04 10:25:00,41.16,41.24,41.12,41.23,144152.0,40.6248,40.7037,40.5853,40.6939,144152.0
2024-03-04 10:30:00,41.23,41.35,41.21,41.33,178349.0,40.6939,40.8123,40.6741,40.7926,178349.0
2024-03-04 10:35:00,41.34,41.43,41.31,41.41,252406.0,40.8024,40.8913,40.7728,40.8715,252406.0
2024-03-04 10:40:00,41.41,41.44,41.3,41.39,148408.0,40.8715,40.9011,40.7629,40.8518,148408.0
2024-03-04 10:45:00,41.39,41.44,41.34,41.39,165796.0,40.8518,40.9011,40.8024,40.8518,165796.0
2024-03-04 10:50:00,41.4,41.43,41.37,41.38,129083.0,40.8616,40.8913,40.832,40.8419,129083.0
2024-03-04 10:55:00,41.39,41.41,41.34,41.4,149505.0,40.8518,40.8715,40.8024,40.8616,149505.0
2024-03-04 11:00:00,41.4,41.45,41.37,41.43,230317.0,40.8616,40.911,40.832,40.8913,230317.0
2024-03-04 11:05:00,41.43,41.47,41.41,41.47,120813.0,40.8913,40.9307,40.8715,40.9307,120813.0
2024-03-04 11:10:00,41.47,41.52,41.44,41.44,157689.0,40.9307,40.9801,40.9011,40.9011,157689.0
2024-03-04 11:15:00,41.44,41.46,41.36,41.43,123875.0,40.9011,40.9209,40.8222,40.8913,123875.0
2024-03-04 11:20:00,41.43,41.44,41.31,41.35,102923.0,40.8913,40.9011,40.7728,40.8123,102923.0
2024-03-04 11:25:00,41.35,41.36,41.24,41.25,119320.0,40.8123,40.8222,40.7037,40.7136,119320.0
2024-03-04 11:30:00,41.25,41.3,41.21,41.28,102504.0,40.7136,40.7629,40.6741,40.7432,102504.0
2024-03-04 11:35:00,41.28,41.38,41.26,41.34,184799.0,40.7432,40.8419,40.7235,40.8024,184799.0
2024-03-04 11:40:00,41.35,41.48,41.34,41.44,190035.0,40.8123,40.9406,40.8024,40.9011,190035.0
2024-03-04 11:45:00,41.43,41.47,41.41,41.43,92195.0,40.8913,40.9307,40.8715,40.8913,92195.0
2024-03-04 11:50:00,41.43,41.43,41.32,41.34,94124.0,40.8913,40.8913,40.7827,40.8024,94124.0
2024-03-04 11:55:00,41.34,41.37,41.33,41.34,104235.0,40.8024,40.832,40.7926,40.8024,104235.0
2024-03-04 12:00:00,41.34,41.37,41.3,41.34,166252.0,40.8024,40.832,40.7629,40.8024,166252.0
2024-03-04 12:05:00,41.34,41.43,41.33,41.41,152591.0,40.8024,40.8913,40.7926,40.8715,152591.0
2024-03-04 12:10:00,41.4,41.41,41.3,41.32,85722.0,40.8616,40.8715,40.7629,40.7827,85722.0
2024-03-04 12:15:00,41.32,41.32,41.22,41.22,85549.0,40.7827,40.7827,40.684,40.684,85549.0
2024-03-04 12:20:00,41.23,41.27,41.21,41.21,106445.0,40.6939,40.7333,40.6741,40.6741,106445.0
2024-03-04 12:25:00,41.21,41.22,41.15,41.19,89460.0,40.6741,40.684,40.6149,40.6544,89460.0
2024-03-04 12:30:00,41.18,41.2,41.11,41.12,106786.0,40.6445,40.6642,40.5754,40.5853,106786.0
2024-03-04 12:35:00,41.12,41.14,41.08,41.08,122683.0,40.5853,40.605,40.5458,40.5458,122683.0
2024-03-04 12:40:00,41.08,41.09,41.04,41.08,115735.0,40.5458,40.5557,40.5063,40.5458,115735.0
2024-03-04 12:45:00,41.08,41.08,41.0,41.0,83615.0,40.5458,40.5458,40.4668,40.4668,83615.0
2024-03-04 12:50:00,41.01,41.06,41.0,41.02,89360.0,40.4767,40.5261,40.4668,40.4866,89360.0
2024-03-04 12:55:00,41.02,41.08,41.01,41.07,70573.0,40.4866,40.5458,40.4767,40.5359,70573.0
2024-03-04 13:00:00,41.08,41.13,41.07,41.12,94761.0,40.5458,40.5952,40.5359,40.5853,94761.0
2024-03-04 13:05:00,41.12,41.13,41.07,41.1,101588.0,40.5853,40.5952,40.5359,40.5655,101588.0
2024-03-04 13:10:00,41.1,41.12,41.07,41.07,69997.0,40.5655,40.5853,40.5359,40.5359,69997.0
2024-03-04 13:15:00,41.07,41.13,41.06,41.09,98196.0,40.5359,40.5952,40.5261,40.5557,98196.0
2024-03-04 13:20:00,41.1,41.1,41.03,41.04,79702.0,40.5655,40.5655,40.4965,40.5063,79702.0
2024-03-04 13:25:00,41.04,41.05,41.0,41.01,82995.0,40.5063,40.5162,40.4668,40.4767,82995.0
2024-03-04 13:30:00,41.0,41.1,41.0,41.09,74784.0,40.4668,40.5655,40.4668,40.5557,74784.0
2024-03-04 13:35:00,41.09,41.1,41.05,41.05,79239.0,40.5557,40.5655,40.5162,40.5162,79239.0
2024-03-04 13:40:00,41.05,41.07,41.0,41.01,65437.0,40.5162,40.5359,40.4668,40.4767,65437.0
2024-03-04 13:45:00,41.01,41.02,40.95,40.98,79130.0,40.4767,40.4866,40.4175,40.4471,79130.0
2024-03-04 13:50:00,40.97,40.98,40.9,40.98,79273.0,40.4372,40.4471,40.3681,40.4471,79273.0
2024-03-04 13:55:00,40.97,40.98,40.93,40.93,72470.0,40.4372,40.4471,40.3978,40.3978,72470.0
2024-03-04 14:00:00,40.94,40.99,40.89,40.98,99541.0,40.4076,40.457,40.3583,40.4471,99541.0
2024-03-04 14:05:00,40.98,40.98,40.94,40.97,61596.0,40.4471,40.4471,40.4076,40.4372,61596.0
2024-03-04 14:10:00,40.97,40.99,40.91,40.91,73968.0,40.4372,40.457,40.378,40.378,73968.0
2024-03-04 14:15:00,40.91,40.92,40.82,40.88,139881.0,40.378,40.3879,40.2892,40.3484,139881.0
2024-03-04 14:20:00,40.88,40.89,40.76,40.8,135741.0,40.3484,40.3583,40.23,40.2694,135741.0
2024-03-04 14:25:00,40.81,40.92,40.8,40.91,142172.0,40.2793,40.3879,40.2694,40.378,142172.0
2024-03-04 14:30:00,40.91,40.96,40.88,40.94,80874.0,40.378,40.4274,40.3484,40.4076,80874.0
2024-03-04 14:35:00,40.95,41.04,40.94,41.04,96404.0,40.4175,40.5063,40.4076,40.5063,96404.0
2024-03-04 14:40:00,41.04,41.04,41.0,41.01,105751.0,40.5063,40.5063,40.4668,40.4767,105751.0
2024-03-04 14:45:00,41.02,41.07,41.0,41.07,99697.0,40.4866,40.5359,40.4668,40.5359,99697.0
2024-03-04 14:50:00,41.07,41.1,41.04,41.07,137379.0,40.5359,40.5655,40.5063,40.5359,137379.0
2024-03-04 14:55:00,41.07,41.1,41.03,41.05,60672.0,40.5359,40.5655,40.4965,40.5162,60672.0
2024-03-04 15:00:00,41.06,41.15,41.05,41.11,113334.0,40.5261,40.6149,40.5162,40.5754,113334.0
2024-03-04 15:05:00,41.1,41.11,41.07,41.11,94569.0,40.5655,40.5754,40.5359,40.5754,94569.0
2024-03-04 15:10:00,41.11,41.11,41.04,41.05,146466.0,40.5754,40.5754,40.5063,40.5162,146466.0
2024-03-04 15:15:00,41.05,41.06,40.99,41.02,159931.0,40.5162,40.5261,40.457,40.4866,159931.0
2024-03-04 15:20:00,41.01,41.02,40.97,40.98,155062.0,40.4767,40.4866,40.4372,40.4471,155062.0
2024-03-04 15:25:00,40.98,41.04,40.97,41.0,159342.0,40.4471,40.5063,40.4372,40.4668,159342.0
2024-03-04 15:30:00,41.0,41.01,40.91,40.92,154595.0,40.4668,40.4767,40.378,40.3879,154595.0
2024-03-04 15:35:00,40.92,40.96,40.88,40.96,187456.0,40.3879,40.4274,40.3484,40.4274,187456.0
2024-03-04 15:40:00,40.96,41.01,40.95,40.95,202574.0,40.4274,40.4767,40.4175,40.4175,202574.0
2024-03-04 15:45:00,40.95,40.98,40.9,40.97,328895.0,40.4175,40.4471,40.3681,40.4372,328895.0
2024-03-04 15:50:00,40.97,40.99,40.91,40.91,243488.0,40.4372,40.457,40.378,40.378,243488.0
2024-03-04 15:55:00,40.91,40.95,40.88,40.93,788177.0,40.378,40.4175,40.3484,40.3978,788177.0
2024-03-05 09:30:00,40.7,40.88,40.62,40.8,346192.0,40.1707,40.3484,40.0918,40.2694,346192.0
2024-03-05 09:35:00,40.79,40.8,40.46,40.48,371960.0,40.2596,40.2694,39.9339,39.9536,371960.0
2024-03-05 09:40:00,40.48,40.89,40.46,40.87,259009.0,39.9536,40.3583,39.9339,40.3385,259009.0
2024-03-05 09:45:00,40.86,40.88,40.69,40.72,274781.0,40.3287,40.3484,40.1609,40.1905,274781.0
2024-03-05 09:50:00,40.72,40.83,40.67,40.8,182921.0,40.1905,40.2991,40.1411,40.2694,182921.0
2024-03-05 09:55:00,40.8,40.81,40.65,40.67,145086.0,40.2694,40.2793,40.1214,40.1411,145086.0
2024-03-05 10:00:00,40.68,40.88,40.68,40.75,173204.0,40.151,40.3484,40.151,40.2201,173204.0
2024-03-05 10:05:00,40.75,40.78,40.68,40.69,142506.0,40.2201,40.2497,40.151,40.1609,142506.0
2024-03-05 10:10:00,40.69,40.77,40.59,40.62,147242.0,40.1609,40.2398,40.0622,40.0918,147242.0
2024-03-05 10:15:00,40.62,40.68,40.43,40.48,168929.0,40.0918,40.151,39.9043,39.9536,168929.0
2024-03-05 10:20:00,40.49,40.54,40.43,40.43,166121.0,39.9635,40.0128,39.9043,39.9043,166121.0
2024-03-05 10:25:00,40.44,40.57,40.43,40.57,126426.0,39.9141,40.0424,39.9043,40.0424,126426.0
2024-03-05 10:30:00,40.56,40.63,40.52,40.55,187956.0,40.0326,40.1017,39.9931,40.0227,187956.0
2024-03-05 10:35:00,40.55,40.63,40.51,40.53,148206.0,40.0227,40.1017,39.9832,40.003,148206.0
2024-03-05 10:40:00,40.54,40.65,40.53,40.63,129789.0,40.0128,40.1214,40.003,40.1017,129789.0
2024-03-05 10:45:00,40.64,40.67,40.61,40.62,153617.0,40.1115,40.1411,40.0819,40.0918,153617.0
2024-03-05 10:50:00,40.62,40.66,40.53,40.54,132918.0,40.0918,40.1313,40.003,40.0128,132918.0
2024-03-05 10:55:00,40.55,40.72,40.54,40.72,132588.0,40.0227,40.1905,40.0128,40.1905,132588.0
2024-03-05 11:00:00,40.72,40.72,40.59,40.67,165717.0,40.1905,40.1905,40.0622,40.1411,165717.0
2024-03-05 11:05:00,40.67,40.73,40.65,40.71,100375.0,40.1411,40.2004,40.1214,40.1806,100375.0
2024-03-05 11:10:00,40.71,40.71,40.38,40.4,434045.0,40.1806,40.1806,39.8549,39.8746,434045.0
2024-03-05 11:15:00,40.39,40.44,40.25,40.35,537414.0,39.8648,39.9141,39.7266,39.8253,537414.0
2024-03-05 11:20:00,40.34,40.36,40.25,40.34,137128.0,39.8154,39.8352,39.7266,39.8154,137128.0
2024-03-05 11:25:00,40.34,40.35,40.23,40.3,154724.0,39.8154,39.8253,39.7069,39.7759,154724.0
2024-03-05 11:30:00,40.3,40.38,40.26,40.32,205202.0,39.7759,39.8549,39.7365,39.7957,205202.0
2024-03-05 11:35:00,40.33,40.34,40.17,40.25,550257.0,39.8056,39.8154,39.6476,39.7266,550257.0
2024-03-05 11:40:00,40.24,40.25,40.13,40.22,167630.0,39.7167,39.7266,39.6082,39.697,167630.0
2024-03-05 11:45:00,40.22,40.25,40.16,40.2,123228.0,39.697,39.7266,39.6378,39.6772,123228.0
2024-03-05 11:50:00,40.2,40.25,40.19,40.21,106630.0,39.6772,39.7266,39.6674,39.6871,106630.0
2024-03-05 11:55:00,40.21,40.26,40.21,40.26,176633.0,39.6871,39.7365,39.6871,39.7365,176633.0
2024-03-05 12:00:00,40.25,40.35,40.25,40.3,120797.0,39.7266,39.8253,39.7266,39.7759,120797.0
2024-03-05 12:05:00,40.29,40.35,40.29,40.33,85973.0,39.7661,39.8253,39.7661,39.8056,85973.0
2024-03-05 12:10:00,40.33,40.39,40.31,40.38,125042.0,39.8056,39.8648,39.7858,39.8549,125042.0
2024-03-05 12:15:00,40.39,40.39,40.33,40.34,87286.0,39.8648,39.8648,39.8056,39.8154,87286.0
2024-03-05 12:20:00,40.35,40.38,40.33,40.38,102285.0,39.8253,39.8549,39.8056,39.8549,102285.0
2024-03-05 12:25:00,40.38,40.44,40.35,40.39,85977.0,39.8549,39.9141,39.8253,39.8648,85977.0
2024-03-05 12:30:00,40.39,40.45,40.37,40.41,73114.0,39.8648,39.924,39.845,39.8845,73114.0
2024-03-05 12:35:00,40.41,40.44,40.35,40.37,110289.0,39.8845,39.9141,39.8253,39.845,110289.0
2024-03-05 12:40:00,40.37,40.4,40.36,40.39,86058.0,39.845,39.8746,39.8352,39.8648,86058.0
2024-03-05 12:45:00,40.39,40.44,40.39,40.41,61729.0,39.8648,39.9141,39.8648,39.8845,61729.0
2024-03-05 12:50:00,40.41,40.43,40.35,40.41,95558.0,39.8845,39.9043,39.8253,39.8845,95558.0
2024-03-05 12:55:00,40.41,40.45,40.4,40.43,64413.0,39.8845,39.924,39.8746,39.9043,64413.0
2024-03-05 13:00:00,40.43,40.44,40.39,40.4,84544.0,39.9043,39.9141,39.8648,39.8746,84544.0
2024-03-05 13:05:00,40.4,40.46,40.38,40.44,108372.0,39.8746,39.9339,39.8549,39.9141,108372.0
2024-03-05 13:10:00,40.44,40.45,40.37,40.39,70746.0,39.9141,39.924,39.845,39.8648,70746.0
2024-03-05 13:15:00,40.39,40.43,40.38,40.4,72699.0,39.8648,39.9043,39.8549,39.8746,72699.0
2024-03-05 13:20:00,40.4,40.43,40.38,40.39,76736.0,39.8746,39.9043,39.8549,39.8648,76736.0
2024-03-05 13:25:00,40.39,40.47,40.36,40.46,102373.0,39.8648,39.9437,39.8352,39.9339,102373.0
2024-03-05 13:30:00,40.47,40.49,40.45,40.46,78851.0,39.9437,39.9635,39.924,39.9339,78851.0
2024-03-05 13:35:00,40.46,40.48,40.44,40.45,115680.0,39.9339,39.9536,39.9141,39.924,115680.0
2024-03-05 13:40:00,40.45,40.5,40.42,40.46,113713.0,39.924,39.9733,39.8944,39.9339,113713.0
2024-03-05 13:45:00,40.47,40.48,40.44,40.46,101019.0,39.9437,39.9536,39.9141,39.9339,101019.0
2024-03-05 13:50:00,40.46,40.49,40.44,40.48,67651.0,39.9339,39.9635,39.9141,39.9536,67651.0
2024-03-05 13:55:00,40.48,40.5,40.45,40.48,87276.0,39.9536,39.9733,39.924,39.9536,87276.0
2024-03-05 14:00:00,40.48,40.56,40.47,40.55,123724.0,39.9536,40.0326,39.9437,40.0227,123724.0
2024-03-05 14:05:00,40.55,40.58,40.51,40.57,86258.0,40.0227,40.0523,39.9832,40.0424,86258.0
2024-03-05 14:10:00,40.57,40.59,40.55,40.58,84713.0,40.0424,40.0622,40.0227,40.0523,84713.0
2024-03-05 14:15:00,40.58,40.63,40.55,40.56,90558.0,40.0523,40.1017,40.0227,40.0326,90558.0
2024-03-05 14:20:00,40.55,40.6,40.51,40.52,110716.0,40.0227,40.072,39.9832,39.9931,110716.0
2024-03-05 14:25:00,40.51,40.59,40.51,40.57,82503.0,39.9832,40.0622,39.9832,40.0424,82503.0
2024-03-05 14:30:00,40.58,40.59,40.55,40.58,198528.0,40.0523,40.0622,40.0227,40.0523,198528.0
2024-03-05 14:35:00,40.58,40.62,40.57,40.62,117654.0,40.0523,40.0918,40.0424,40.0918,117654.0
2024-03-05 14:40:00,40.62,40.64,40.6,40.61,154691.0,40.0918,40.1115,40.072,40.0819,154691.0
2024-03-05 14:45:00,40.61,40.67,40.61,40.66,256590.0,40.0819,40.1411,40.0819,40.1313,256590.0
2024-03-05 14:50:00,40.66,40.67,40.56,40.61,125813.0,40.1313,40.1411,40.0326,40.0819,125813.0
2024-03-05 14:55:00,40.61,40.61,40.52,40.57,143793.0,40.0819,40.0819,39.9931,40.0424,143793.0
2024-03-05 15:00:00,40.56,40.57,40.48,40.51,137365.0,40.0326,40.0424,39.9536,39.9832,137365.0
2024-03-05 15:05:00,40.51,40.59,40.5,40.57,121359.0,39.9832,40.0622,39.9733,40.0424,121359.0
2024-03-05 15:10:00,40.57,40.62,40.5,40.51,157007.0,40.0424,40.0918,39.9733,39.9832,157007.0
2024-03-05 15:15:00,40.52,40.55,40.5,40.52,132672.0,39.9931,40.0227,39.9733,39.9931,132672.0
2024-03-05 15:20:00,40.52,40.56,40.47,40.51,198141.0,39.9931,40.0326,39.9437,39.9832,198141.0
2024-03-05 15:25:00,40.51,40.52,40.44,40.49,180055.0,39.9832,39.9931,39.9141,39.9635,180055.0
2024-03-05 15:30:00,40.48,40.56,40.44,40.55,207078.0,39.9536,40.0326,39.9141,40.0227,207078.0
2024-03-05 15:35:00,40.55,40.64,40.54,40.59,239108.0,40.0227,40.1115,40.0128,40.0622,239108.0
2024-03-05 15:40:00,40.59,40.63,40.54,40.55,448479.0,40.0622,40.1017,40.0128,40.0227,448479.0
2024-03-05 15:45:00,40.55,40.6,40.49,40.59,297496.0,40.0227,40.072,39.9635,40.0622,297496.0
2024-03-05 15:50:00,40.58,40.65,40.56,40.63,425139.0,40.0523,40.1214,40.0326,40.1017,425139.0
2024-03-05 15:55:00,40.63,40.69,40.62,40.65,922141.0,40.1017,40.1609,40.0918,40.1214,922141.0
2024-03-06 09:30:00,40.65,40.74,40.48,40.63,435395.0,40.1214,40.2102,39.9536,40.1017,435395.0
2024-03-06 09:35:00,40.63,40.63,40.31,40.33,210662.0,40.1017,40.1017,39.7858,39.8056,210662.0
2024-03-06 09:40:00,40.32,40.42,40.29,40.38,217061.0,39.7957,39.8944,39.7661,39.8549,217061.0
2024-03-06 09:45:00,40.37,40.4,40.2,40.28,343112.0,39.845,39.8746,39.6772,39.7562,343112.0
2024-03-06 09:50:00,40.29,40.38,40.24,40.3,450678.0,39.7661,39.8549,39.7167,39.7759,450678.0
2024-03-06 09:55:00,40.29,40.29,40.07,40.12,271890.0,39.7661,39.7661,39.5489,39.5983,271890.0
2024-03-06 10:00:00,40.12,40.2,40.05,40.09,537922.0,39.5983,39.6772,39.5292,39.5687,537922.0
2024-03-06 10:05:00,40.09,40.15,40.01,40.03,177314.0,39.5687,39.6279,39.4897,39.5095,177314.0
2024-03-06 10:10:00,40.03,40.18,40.0,40.1,192606.0,39.5095,39.6575,39.4798,39.5785,192606.0
2024-03-06 10:15:00,40.11,40.31,40.1,40.31,153255.0,39.5884,39.7858,39.5785,39.7858,153255.0
2024-03-06 10:20:00,40.31,40.33,40.15,40.17,154232.0,39.7858,39.8056,39.6279,39.6476,154232.0
2024-03-06 10:25:00,40.17,40.2,40.1,40.11,149205.0,39.6476,39.6772,39.5785,39.5884,149205.0
2024-03-06 10:30:00,40.12,40.18,40.08,40.16,164326.0,39.5983,39.6575,39.5588,39.6378,164326.0
2024-03-06 10:35:00,40.16,40.16,40.11,40.12,100563.0,39.6378,39.6378,39.5884,39.5983,100563.0
2024-03-06 10:40:00,40.12,40.12,40.0,40.02,159872.0,39.5983,39.5983,39.4798,39.4996,159872.0
2024-03-06 10:45:00,40.02,40.14,39.99,40.13,116914.0,39.4996,39.618,39.47,39.6082,116914.0
2024-03-06 10:50:00,40.13,40.25,40.11,40.12,125851.0,39.6082,39.7266,39.5884,39.5983,125851.0
2024-03-06 10:55:00,40.13,40.25,40.12,40.21,112558.0,39.6082,39.7266,39.5983,39.6871,112558.0
2024-03-06 11:00:00,40.21,40.31,40.17,40.3,76297.0,39.6871,39.7858,39.6476,39.7759,76297.0
2024-03-06 11:05:00,40.29,40.43,40.28,40.41,101837.0,39.7661,39.9043,39.7562,39.8845,101837.0
2024-03-06 11:10:00,40.41,40.45,40.36,40.44,104197.0,39.8845,39.924,39.8352,39.9141,104197.0
2024-03-06 11:15:00,40.44,40.47,40.32,40.37,109461.0,39.9141,39.9437,39.7957,39.845,109461.0
2024-03-06 11:20:00,40.37,40.37,40.27,40.29,92288.0,39.845,39.845,39.7463,39.7661,92288.0
2024-03-06 11:25:00,40.29,40.35,40.24,40.35,87428.0,39.7661,39.8253,39.7167,39.8253,87428.0
2024-03-06 11:30:00,40.35,40.39,40.27,40.28,94448.0,39.8253,39.8648,39.7463,39.7562,94448.0
2024-03-06 11:35:00,40.28,40.38,40.26,40.3,102367.0,39.7562,39.8549,39.7365,39.7759,102367.0
2024-03-06 11:40:00,40.3,40.35,40.26,40.27,164463.0,39.7759,39.8253,39.7365,39.7463,164463.0
2024-03-06 11:45:00,40.27,40.3,40.21,40.21,65539.0,39.7463,39.7759,39.6871,39.6871,65539.0
2024-03-06 11:50:00,40.21,40.27,40.18,40.2,118200.0,39.6871,39.7463,39.6575,39.6772,118200.0
2024-03-06 11:55:00,40.2,40.2,40.07,40.09,297102.0,39.6772,39.6772,39.5489,39.5687,297102.0
2024-03-06 12:00:00,40.1,40.15,40.08,40.1,174421.0,39.5785,39.6279,39.5588,39.5785,174421.0
2024-03-06 12:05:00,40.1,40.12,40.03,40.08,142799.0,39.5785,39.5983,39.5095,39.5588,142799.0
2024-03-06 12:10:00,40.08,40.14,40.07,40.13,71551.0,39.5588,39.618,39.5489,39.6082,71551.0
2024-03-06 12:15:00,40.14,40.24,40.13,40.23,125195.0,39.618,39.7167,39.6082,39.7069,125195.0
2024-03-06 12:20:00,40.23,40.25,40.19,40.2,80036.0,39.7069,39.7266,39.6674,39.6772,80036.0
2024-03-06 12:25:00,40.2,40.22,40.17,40.22,58921.0,39.6772,39.697,39.6476,39.697,58921.0
2024-03-06 12:30:00,40.22,40.3,40.21,40.29,115274.0,39.697,39.7759,39.6871,39.7661,115274.0
2024-03-06 12:35:00,40.29,40.3,40.27,40.27,63832.0,39.7661,39.7759,39.7463,39.7463,63832.0
2024-03-06 12:40:00,40.27,40.29,40.23,40.23,69015.0,39.7463,39.7661,39.7069,39.7069,69015.0
2024-03-06 12:45:00,40.24,40.25,40.21,40.25,59054.0,39.7167,39.7266,39.6871,39.7266,59054.0
2024-03-06 12:50:00,40.25,40.28,40.2,40.21,65143.0,39.7266,39.7562,39.6772,39.6871,65143.0
2024-03-06 12:55:00,40.21,40.24,40.15,40.23,110878.0,39.6871,39.7167,39.6279,39.7069,110878.0
2024-03-06 13:00:00,40.23,40.29,40.23,40.29,99694.0,39.7069,39.7661,39.7069,39.7661,99694.0
2024-03-06 13:05:00,40.28,40.3,40.24,40.26,132218.0,39.7562,39.7759,39.7167,39.7365,132218.0
2024-03-06 13:10:00,40.27,40.27,40.17,40.23,52559.0,39.7463,39.7463,39.6476,39.7069,52559.0
2024-03-06 13:15:00,40.23,40.29,40.23,40.29,50758.0,39.7069,39.7661,39.7069,39.7661,50758.0
2024-03-06 13:20:00,40.29,40.3,40.23,40.25,80410.0,39.7661,39.7759,39.7069,39.7266,80410.0
2024-03-06 13:25:00,40.26,40.3,40.22,40.3,61830.0,39.7365,39.7759,39.697,39.7759,61830.0
2024-03-06 13:30:00,40.29,40.3,40.16,40.18,87000.0,39.7661,39.7759,39.6378,39.6575,87000.0
2024-03-06 13:35:00,40.17,40.19,40.1,40.16,80296.0,39.6476,39.6674,39.5785,39.6378,80296.0
2024-03-06 13:40:00,40.17,40.23,40.17,40.19,53310.0,39.6476,39.7069,39.6476,39.6674,53310.0
2024-03-06 13:45:00,40.19,40.2,39.98,39.98,111089.0,39.6674,39.6772,39.4601,39.4601,111089.0
2024-03-06 13:50:00,39.98,40.05,39.98,40.0,110097.0,39.4601,39.5292,39.4601,39.4798,110097.0
2024-03-06 13:55:00,40.0,40.08,39.99,40.03,90412.0,39.4798,39.5588,39.47,39.5095,90412.0
2024-03-06 14:00:00,40.03,40.03,39.93,39.95,151313.0,39.5095,39.5095,39.4108,39.4305,151313.0
2024-03-06 14:05:00,39.96,40.06,39.95,40.02,113037.0,39.4404,39.5391,39.4305,39.4996,113037.0
2024-03-06 14:10:00,40.02,40.02,39.86,39.88,130896.0,39.4996,39.4996,39.3417,39.3614,130896.0
2024-03-06 14:15:00,39.87,39.92,39.83,39.91,131896.0,39.3515,39.4009,39.3121,39.391,131896.0
2024-03-06 14:20:00,39.91,39.96,39.89,39.91,192633.0,39.391,39.4404,39.3713,39.391,192633.0
2024-03-06 14:25:00,39.91,40.0,39.88,39.99,90888.0,39.391,39.4798,39.3614,39.47,90888.0
2024-03-06 14:30:00,40.0,40.02,39.95,40.0,80316.0,39.4798,39.4996,39.4305,39.4798,80316.0
2024-03-06 14:35:00,40.0,40.01,39.96,39.97,72307.0,39.4798,39.4897,39.4404,39.4502,72307.0
2024-03-06 14:40:00,39.96,40.04,39.93,40.0,75458.0,39.4404,39.5193,39.4108,39.4798,75458.0
2024-03-06 14:45:00,40.0,40.07,39.94,40.06,97077.0,39.4798,39.5489,39.4206,39.5391,97077.0
2024-03-06 14:50:00,40.06,40.1,40.05,40.09,81853.0,39.5391,39.5785,39.5292,39.5687,81853.0
2024-03-06 14:55:00,40.08,40.09,40.02,40.03,79248.0,39.5588,39.5687,39.4996,39.5095,79248.0
2024-03-06 15:00:00,40.03,40.04,40.0,40.01,118677.0,39.5095,39.5193,39.4798,39.4897,118677.0
2024-03-06 15:05:00,40.01,40.05,40.0,40.02,96115.0,39.4897,39.5292,39.4798,39.4996,96115.0
2024-03-06 15:10:00,40.02,40.1,40.01,40.04,104023.0,39.4996,39.5785,39.4897,39.5193,104023.0
2024-03-06 15:15:00,40.05,40.14,40.03,40.11,101420.0,39.5292,39.618,39.5095,39.5884,101420.0
2024-03-06 15:20:00,40.11,40.11,40.03,40.04,114169.0,39.5884,39.5884,39.5095,39.5193,114169.0
2024-03-06 15:25:00,40.05,40.14,40.04,40.13,130264.0,39.5292,39.618,39.5193,39.6082,130264.0
2024-03-06 15:30:00,40.14,40.15,40.05,40.05,123064.0,39.618,39.6279,39.5292,39.5292,123064.0
2024-03-06 15:35:00,40.05,40.07,40.01,40.06,128547.0,39.5292,39.5489,39.4897,39.5391,128547.0
2024-03-06 15:40:00,40.06,40.12,40.06,40.11,237956.0,39.5391,39.5983,39.5391,39.5884,237956.0
2024-03-06 15:45:00,40.11,40.17,40.07,40.08,228479.0,39.5884,39.6476,39.5489,39.5588,228479.0
2024-03-06 15:50:00,40.08,40.12,40.03,40.1,368689.0,39.5588,39.5983,39.5095,39.5785,368689.0
2024-03-06 15:55:00,40.11,40.17,40.09,40.16,706937.0,39.5884,39.6476,39.5687,39.6378,706937.0
2024-03-07 09:30:00,40.17,40.25,40.0,40.2,334871.0,39.6476,39.7266,39.4798,39.6772,334871.0
2024-03-07 09:35:00,40.19,40.29,40.07,40.08,155330.0,39.6674,39.7661,39.5489,39.5588,155330.0
2024-03-07 09:40:00,40.08,40.25,40.08,40.18,107502.0,39.5588,39.7266,39.5588,39.6575,107502.0
2024-03-07 09:45:00,40.18,40.27,40.12,40.27,178691.0,39.6575,39.7463,39.5983,39.7463,178691.0
2024-03-07 09:50:00,40.27,40.32,40.2,40.21,116946.0,39.7463,39.7957,39.6772,39.6871,116946.0
2024-03-07 09:55:00,40.21,40.26,40.16,40.17,103017.0,39.6871,39.7365,39.6378,39.6476,103017.0
2024-03-07 10:00:00,40.17,40.17,39.99,40.01,122625.0,39.6476,39.6476,39.47,39.4897,122625.0
2024-03-07 10:05:00,40.0,40.02,39.93,40.0,129064.0,39.4798,39.4996,39.4108,39.4798,129064.0
2024-03-07 10:10:00,40.0,40.06,39.94,39.98,130740.0,39.4798,39.5391,39.4206,39.4601,130740.0
2024-03-07 10:15:00,39.99,40.02,39.92,39.93,124623.0,39.47,39.4996,39.4009,39.4108,124623.0
2024-03-07 10:20:00,39.93,40.01,39.9,39.97,104652.0,39.4108,39.4897,39.3811,39.4502,104652.0
2024-03-07 10:25:00,39.97,40.03,39.95,39.99,122623.0,39.4502,39.5095,39.4305,39.47,122623.0
2024-03-07 10:30:00,40.0,40.05,39.95,39.96,202950.0,39.4798,39.5292,39.4305,39.4404,202950.0
2024-03-07 10:35:00,39.96,39.96,39.87,39.89,122219.0,39.4404,39.4404,39.3515,39.3713,122219.0
2024-03-07 10:40:00,39.89,39.89,39.8,39.81,116239.0,39.3713,39.3713,39.2824,39.2923,116239.0
2024-03-07 10:45:00,39.81,39.84,39.79,39.79,139422.0,39.2923,39.3219,39.2726,39.2726,139422.0
2024-03-07 10:50:00,39.79,39.9,39.78,39.88,154005.0,39.2726,39.3811,39.2627,39.3614,154005.0
2024-03-07 10:55:00,39.88,39.91,39.86,39.89,109552.0,39.3614,39.391,39.3417,39.3713,109552.0
2024-03-07 11:00:00,39.89,39.93,39.85,39.87,90079.0,39.3713,39.4108,39.3318,39.3515,90079.0
2024-03-07 11:05:00,39.86,39.88,39.8,39.8,134692.0,39.3417,39.3614,39.2824,39.2824,134692.0
2024-03-07 11:10:00,39.8,39.81,39.74,39.76,136924.0,39.2824,39.2923,39.2232,39.243,136924.0
2024-03-07 11:15:00,39.76,39.76,39.68,39.7,137503.0,39.243,39.243,39.164,39.1837,137503.0
2024-03-07 11:20:00,39.71,39.72,39.53,39.58,868624.0,39.1936,39.2035,39.016,39.0653,868624.0
2024-03-07 11:25:00,39.59,39.6,39.5,39.55,192284.0,39.0752,39.085,38.9864,39.0357,192284.0
2024-03-07 11:30:00,39.55,39.62,39.49,39.59,192450.0,39.0357,39.1048,38.9765,39.0752,192450.0
2024-03-07 11:35:00,39.59,39.62,39.51,39.55,103930.0,39.0752,39.1048,38.9962,39.0357,103930.0
2024-03-07 11:40:00,39.55,39.6,39.53,39.53,126010.0,39.0357,39.085,39.016,39.016,126010.0
2024-03-07 11:45:00,39.54,39.62,39.51,39.61,127196.0,39.0258,39.1048,38.9962,39.0949,127196.0
2024-03-07 11:50:00,39.61,39.65,39.59,39.64,112871.0,39.0949,39.1344,39.0752,39.1245,112871.0
2024-03-07 11:55:00,39.64,39.68,39.6,39.64,85392.0,39.1245,39.164,39.085,39.1245,85392.0
2024-03-07 12:00:00,39.64,39.64,39.55,39.59,97175.0,39.1245,39.1245,39.0357,39.0752,97175.0
2024-03-07 12:05:00,39.59,39.6,39.54,39.56,104102.0,39.0752,39.085,39.0258,39.0456,104102.0
2024-03-07 12:10:00,39.56,39.58,39.52,39.54,102729.0,39.0456,39.0653,39.0061,39.0258,102729.0
2024-03-07 12:15:00,39.54,39.56,39.49,39.53,166069.0,39.0258,39.0456,38.9765,39.016,166069.0
2024-03-07 12:20:00,39.52,39.57,39.52,39.57,105543.0,39.0061,39.0554,39.0061,39.0554,105543.0
2024-03-07 12:25:00,39.56,39.63,39.55,39.59,101490.0,39.0456,39.1147,39.0357,39.0752,101490.0
2024-03-07 12:30:00,39.59,39.6,39.52,39.52,90514.0,39.0752,39.085,39.0061,39.0061,90514.0
2024-03-07 12:35:00,39.52,39.52,39.47,39.47,74448.0,39.0061,39.0061,38.9567,38.9567,74448.0
2024-03-07 12:40:00,39.48,39.51,39.45,39.51,84735.0,38.9666,38.9962,38.937,38.9962,84735.0
2024-03-07 12:45:00,39.5,39.5,39.46,39.48,113654.0,38.9864,38.9864,38.9469,38.9666,113654.0
2024-03-07 12:50:00,39.48,39.48,39.42,39.47,93252.0,38.9666,38.9666,38.9074,38.9567,93252.0
2024-03-07 12:55:00,39.46,39.48,39.44,39.47,66626.0,38.9469,38.9666,38.9271,38.9567,66626.0
2024-03-07 13:00:00,39.47,39.49,39.46,39.47,78859.0,38.9567,38.9765,38.9469,38.9567,78859.0
2024-03-07 13:05:00,39.48,39.5,39.45,39.48,76900.0,38.9666,38.9864,38.937,38.9666,76900.0
2024-03-07 13:10:00,39.49,39.51,39.49,39.51,46916.0,38.9765,38.9962,38.9765,38.9962,46916.0
2024-03-07 13:15:00,39.51,39.54,39.5,39.52,80361.0,38.9962,39.0258,38.9864,39.0061,80361.0
2024-03-07 13:20:00,39.53,39.57,39.52,39.57,69534.0,39.016,39.0554,39.0061,39.0554,69534.0
2024-03-07 13:25:00,39.56,39.64,39.56,39.61,95131.0,39.0456,39.1245,39.0456,39.0949,95131.0
2024-03-07 13:30:00,39.61,39.62,39.59,39.61,68627.0,39.0949,39.1048,39.0752,39.0949,68627.0
2024-03-07 13:35:00,39.61,39.67,39.59,39.66,112631.0,39.0949,39.1541,39.0752,39.1443,112631.0
2024-03-07 13:40:00,39.66,39.67,39.6,39.66,126411.0,39.1443,39.1541,39.085,39.1443,126411.0
2024-03-07 13:45:00,39.66,39.7,39.64,39.68,128622.0,39.1443,39.1837,39.1245,39.164,128622.0
2024-03-07 13:50:00,39.69,39.7,39.6,39.61,64219.0,39.1739,39.1837,39.085,39.0949,64219.0
2024-03-07 13:55:00,39.61,39.61,39.53,39.55,104989.0,39.0949,39.0949,39.016,39.0357,104989.0
2024-03-07 14:00:00,39.55,39.55,39.46,39.46,141191.0,39.0357,39.0357,38.9469,38.9469,141191.0
2024-03-07 14:05:00,39.47,39.47,39.39,39.39,78116.0,38.9567,38.9567,38.8778,38.8778,78116.0
2024-03-07 14:10:00,39.4,39.44,39.38,39.44,106787.0,38.8877,38.9271,38.8679,38.9271,106787.0
2024-03-07 14:15:00,39.44,39.47,39.4,39.44,78407.0,38.9271,38.9567,38.8877,38.9271,78407.0
2024-03-07 14:20:00,39.44,39.46,39.4,39.4,111730.0,38.9271,38.9469,38.8877,38.8877,111730.0
2024-03-07 14:25:00,39.41,39.41,39.36,39.36,125843.0,38.8975,38.8975,38.8482,38.8482,125843.0
2024-03-07 14:30:00,39.36,39.37,39.32,39.33,109334.0,38.8482,38.858,38.8087,38.8186,109334.0
2024-03-07 14:35:00,39.33,39.35,39.3,39.34,169000.0,38.8186,38.8383,38.789,38.8284,169000.0
2024-03-07 14:40:00,39.34,39.43,39.33,39.39,140364.0,38.8284,38.9173,38.8186,38.8778,140364.0
2024-03-07 14:45:00,39.39,39.41,39.38,39.39,69533.0,38.8778,38.8975,38.8679,38.8778,69533.0
2024-03-07 14:50:00,39.39,39.41,39.38,39.41,85009.0,38.8778,38.8975,38.8679,38.8975,85009.0
2024-03-07 14:55:00,39.41,39.42,39.38,39.4,87438.0,38.8975,38.9074,38.8679,38.8877,87438.0
2024-03-07 15:00:00,39.39,39.4,39.31,39.39,108586.0,38.8778,38.8877,38.7988,38.8778,108586.0
2024-03-07 15:05:00,39.39,39.39,39.34,39.34,204161.0,38.8778,38.8778,38.8284,38.8284,204161.0
2024-03-07 15:10:00,39.34,39.39,39.34,39.35,172595.0,38.8284,38.8778,38.8284,38.8383,172595.0
2024-03-07 15:15:00,39.34,39.36,39.28,39.32,149494.0,38.8284,38.8482,38.7692,38.8087,149494.0
2024-03-07 15:20:00,39.32,39.32,39.29,39.3,131463.0,38.8087,38.8087,38.7791,38.789,131463.0
2024-03-07 15:25:00,39.3,39.33,39.29,39.32,212790.0,38.789,38.8186,38.7791,38.8087,212790.0
2024-03-07 15:30:00,39.32,39.39,39.31,39.39,156284.0,38.8087,38.8778,38.7988,38.8778,156284.0
2024-03-07 15:35:00,39.39,39.4,39.35,39.36,136392.0,38.8778,38.8877,38.8383,38.8482,136392.0
2024-03-07 15:40:00,39.35,39.38,39.32,39.33,218230.0,38.8383,38.8679,38.8087,38.8186,218230.0
2024-03-07 15:45:00,39.33,39.34,39.28,39.28,299058.0,38.8186,38.8284,38.7692,38.7692,299058.0
2024-03-07 15:50:00,39.28,39.35,39.25,39.34,517057.0,38.7692,38.8383,38.7396,38.8284,517057.0
2024-03-07 15:55:00,39.34,39.41,39.33,39.33,1104354.0,38.8284,38.8975,38.8186,38.8186,1104354.0
2024-03-08 09:30:00,39.35,39.71,39.34,39.71,319030.0,38.8383,39.1936,38.8284,39.1936,319030.0
2024-03-08 09:35:00,39.7,39.99,39.7,39.98,257711.0,39.1837,39.47,39.1837,39.4601,257711.0
2024-03-08 09:40:00,39.98,40.02,39.95,40.0,136677.0,39.4601,39.4996,39.4305,39.4798,136677.0
2024-03-08 09:45:00,40.0,40.15,39.97,40.08,249491.0,39.4798,39.6279,39.4502,39.5588,249491.0
2024-03-08 09:50:00,40.08,40.1,40.01,40.02,157674.0,39.5588,39.5785,39.4897,39.4996,157674.0
2024-03-08 09:55:00,40.01,40.03,39.82,39.82,204885.0,39.4897,39.5095,39.3022,39.3022,204885.0
2024-03-08 10:00:00,39.83,39.83,39.64,39.65,155735.0,39.3121,39.3121,39.1245,39.1344,155735.0
2024-03-08 10:05:00,39.65,39.69,39.59,39.66,207201.0,39.1344,39.1739,39.0752,39.1443,207201.0
2024-03-08 10:10:00,39.65,39.66,39.51,39.61,128304.0,39.1344,39.1443,38.9962,39.0949,128304.0
2024-03-08 10:15:00,39.61,39.62,39.54,39.56,199744.0,39.0949,39.1048,39.0258,39.0456,199744.0
2024-03-08 10:20:00,39.56,39.58,39.51,39.54,156725.0,39.0456,39.0653,38.9962,39.0258,156725.0
2024-03-08 10:25:00,39.54,39.57,39.46,39.47,177439.0,39.0258,39.0554,38.9469,38.9567,177439.0
2024-03-08 10:30:00,39.47,39.53,39.4,39.49,161177.0,38.9567,39.016,38.8877,38.9765,161177.0
2024-03-08 10:35:00,39.49,39.53,39.42,39.53,138796.0,38.9765,39.016,38.9074,39.016,138796.0
2024-03-08 10:40:00,39.53,39.6,39.46,39.48,152864.0,39.016,39.085,38.9469,38.9666,152864.0
2024-03-08 10:45:00,39.48,39.5,39.43,39.48,149802.0,38.9666,38.9864,38.9173,38.9666,149802.0
2024-03-08 10:50:00,39.48,39.53,39.48,39.51,114409.0,38.9666,39.016,38.9666,38.9962,114409.0
2024-03-08 10:55:00,39.51,39.6,39.5,39.55,138209.0,38.9962,39.085,38.9864,39.0357,138209.0
2024-03-08 11:00:00,39.56,39.58,39.49,39.52,104746.0,39.0456,39.0653,38.9765,39.0061,104746.0
2024-03-08 11:05:00,39.52,39.56,39.51,39.52,112213.0,39.0061,39.0456,38.9962,39.0061,112213.0
2024-03-08 11:10:00,39.53,39.59,39.48,39.59,104838.0,39.016,39.0752,38.9666,39.0752,104838.0
2024-03-08 11:15:00,39.59,39.63,39.54,39.54,97461.0,39.0752,39.1147,39.0258,39.0258,97461.0
2024-03-08 11:20:00,39.55,39.58,39.53,39.57,112777.0,39.0357,39.0653,39.016,39.0554,112777.0
2024-03-08 11:25:00,39.58,39.61,39.5,39.51,111827.0,39.0653,39.0949,38.9864,38.9962,111827.0
2024-03-08 11:30:00,39.5,39.52,39.41,39.42,185003.0,38.9864,39.0061,38.8975,38.9074,185003.0
2024-03-08 11:35:00,39.41,39.5,39.41,39.48,111015.0,38.8975,38.9864,38.8975,38.9666,111015.0
2024-03-08 11:40:00,39.48,39.57,39.47,39.54,103189.0,38.9666,39.0554,38.9567,39.0258,103189.0
2024-03-08 11:45:00,39.55,39.59,39.5,39.59,128832.0,39.0357,39.0752,38.9864,39.0752,128832.0
2024-03-08 11:50:00,39.59,39.65,39.54,39.55,74609.0,39.0752,39.1344,39.0258,39.0357,74609.0
2024-03-08 11:55:00,39.55,39.56,39.5,39.53,60708.0,39.0357,39.0456,38.9864,39.016,60708.0
2024-03-08 12:00:00,39.53,39.57,39.49,39.52,144497.0,39.016,39.0554,38.9765,39.0061,144497.0
2024-03-08 12:05:00,39.52,39.59,39.48,39.48,82854.0,39.0061,39.0752,38.9666,38.9666,82854.0
2024-03-08 12:10:00,39.48,39.55,39.45,39.52,94536.0,38.9666,39.0357,38.937,39.0061,94536.0
2024-03-08 12:15:00,39.52,39.52,39.45,39.46,79340.0,39.0061,39.0061,38.937,38.9469,79340.0
2024-03-08 12:20:00,39.47,39.51,39.46,39.47,92615.0,38.9567,38.9962,38.9469,38.9567,92615.0
2024-03-08 12:25:00,39.47,39.55,39.46,39.55,85419.0,38.9567,39.0357,38.9469,39.0357,85419.0
2024-03-08 12:30:00,39.56,39.59,39.53,39.55,74658.0,39.0456,39.0752,39.016,39.0357,74658.0
2024-03-08 12:35:00,39.55,39.64,39.54,39.62,69328.0,39.0357,39.1245,39.0258,39.1048,69328.0
2024-03-08 12:40:00,39.63,39.63,39.59,39.62,70362.0,39.1147,39.1147,39.0752,39.1048,70362.0
2024-03-08 12:45:00,39.61,39.61,39.53,39.59,62732.0,39.0949,39.0949,39.016,39.0752,62732.0
2024-03-08 12:50:00,39.6,39.61,39.49,39.5,85066.0,39.085,39.0949,38.9765,38.9864,85066.0
2024-03-08 12:55:00,39.5,39.59,39.5,39.55,92882.0,38.9864,39.0752,38.9864,39.0357,92882.0
2024-03-08 13:00:00,39.54,39.55,39.48,39.55,68696.0,39.0258,39.0357,38.9666,39.0357,68696.0
2024-03-08 13:05:00,39.55,39.68,39.54,39.66,83195.0,39.0357,39.164,39.0258,39.1443,83195.0
2024-03-08 13:10:00,39.67,39.68,39.62,39.64,87775.0,39.1541,39.164,39.1048,39.1245,87775.0
2024-03-08 13:15:00,39.65,39.67,39.63,39.63,61801.0,39.1344,39.1541,39.1147,39.1147,61801.0
2024-03-08 13:20:00,39.62,39.64,39.59,39.6,57089.0,39.1048,39.1245,39.0752,39.085,57089.0
2024-03-08 13:25:00,39.6,39.63,39.57,39.58,61871.0,39.085,39.1147,39.0554,39.0653,61871.0
2024-03-08 13:30:00,39.57,39.6,39.52,39.53,76311.0,39.0554,39.085,39.0061,39.016,76311.0
2024-03-08 13:35:00,39.53,39.54,39.46,39.48,67846.0,39.016,39.0258,38.9469,38.9666,67846.0
2024-03-08 13:40:00,39.47,39.48,39.37,39.41,73474.0,38.9567,38.9666,38.858,38.8975,73474.0
2024-03-08 13:45:00,39.41,39.43,39.36,39.38,60298.0,38.8975,38.9173,38.8482,38.8679,60298.0
2024-03-08 13:50:00,39.38,39.38,39.35,39.37,51964.0,38.8679,38.8679,38.8383,38.858,51964.0
2024-03-08 13:55:00,39.38,39.42,39.37,39.4,112516.0,38.8679,38.9074,38.858,38.8877,112516.0
2024-03-08 14:00:00,39.39,39.46,39.37,39.43,117914.0,38.8778,38.9469,38.858,38.9173,117914.0
2024-03-08 14:05:00,39.43,39.43,39.38,39.42,66061.0,38.9173,38.9173,38.8679,38.9074,66061.0
2024-03-08 14:10:00,39.41,39.45,39.4,39.41,108771.0,38.8975,38.937,38.8877,38.8975,108771.0
2024-03-08 14:15:00,39.42,39.5,39.41,39.48,61439.0,38.9074,38.9864,38.8975,38.9666,61439.0
2024-03-08 14:20:00,39.48,39.53,39.48,39.5,101413.0,38.9666,39.016,38.9666,38.9864,101413.0
2024-03-08 14:25:00,39.5,39.51,39.45,39.46,64018.0,38.9864,38.9962,38.937,38.9469,64018.0
2024-03-08 14:30:00,39.46,39.49,39.46,39.48,61148.0,38.9469,38.9765,38.9469,38.9666,61148.0
2024-03-08 14:35:00,39.49,39.52,39.48,39.49,67961.0,38.9765,39.0061,38.9666,38.9765,67961.0
2024-03-08 14:40:00,39.49,39.49,39.45,39.47,191260.0,38.9765,38.9765,38.937,38.9567,191260.0
2024-03-08 14:45:00,39.47,39.48,39.39,39.4,136493.0,38.9567,38.9666,38.8778,38.8877,136493.0
2024-03-08 14:50:00,39.41,39.46,39.4,39.43,72256.0,38.8975,38.9469,38.8877,38.9173,72256.0
2024-03-08 14:55:00,39.43,39.45,39.39,39.41,71422.0,38.9173,38.937,38.8778,38.8975,71422.0
2024-03-08 15:00:00,39.42,39.47,39.39,39.46,75919.0,38.9074,38.9567,38.8778,38.9469,75919.0
2024-03-08 15:05:00,39.46,39.47,39.34,39.35,121949.0,38.9469,38.9567,38.8284,38.8383,121949.0
2024-03-08 15:10:00,39.36,39.41,39.35,39.4,78287.0,38.8482,38.8975,38.8383,38.8877,78287.0
2024-03-08 15:15:00,39.4,39.41,39.35,39.39,110892.0,38.8877,38.8975,38.8383,38.8778,110892.0
2024-03-08 15:20:00,39.39,39.42,39.38,39.4,119300.0,38.8778,38.9074,38.8679,38.8877,119300.0
2024-03-08 15:25:00,39.4,39.42,39.33,39.34,152115.0,38.8877,38.9074,38.8186,38.8284,152115.0
2024-03-08 15:30:00,39.34,39.41,39.33,39.39,112925.0,38.8284,38.8975,38.8186,38.8778,112925.0
2024-03-08 15:35:00,39.39,39.4,39.31,39.33,129856.0,38.8778,38.8877,38.7988,38.8186,129856.0
2024-03-08 15:40:00,39.33,39.39,39.32,39.35,155909.0,38.8186,38.8778,38.8087,38.8383,155909.0
2024-03-08 15:45:00,39.36,39.39,39.33,39.37,186028.0,38.8482,38.8778,38.8186,38.858,186028.0
2024-03-08 15:50:00,39.37,39.47,39.35,39.47,263623.0,38.858,38.9567,38.8383,38.9567,263623.0
2024-03-08 15:55:00,39.47,39.52,39.43,39.5,792860.0,38.9567,39.0061,38.9173,38.9864,792860.0
2024-03-11 09:30:00,39.28,39.52,39.26,39.49,327117.0,38.7692,39.0061,38.7495,38.9765,327117.0
2024-03-11 09:35:00,39.48,39.51,39.25,39.33,171848.0,38.9666,38.9962,38.7396,38.8186,171848.0
2024-03-11 09:40:00,39.33,39.43,39.22,39.4,208050.0,38.8186,38.9173,38.71,38.8877,208050.0
2024-03-11 09:45:00,39.41,39.53,39.36,39.42,152838.0,38.8975,39.016,38.8482,38.9074,152838.0
2024-03-11 09:50:00,39.42,39.54,39.39,39.5,176237.0,38.9074,39.0258,38.8778,38.9864,176237.0
2024-03-11 09:55:00,39.5,39.55,39.42,39.54,133608.0,38.9864,39.0357,38.9074,39.0258,133608.0
2024-03-11 10:00:00,39.54,39.55,39.42,39.44,105293.0,39.0258,39.0357,38.9074,38.9271,105293.0
2024-03-11 10:05:00,39.44,39.5,39.41,39.48,85055.0,38.9271,38.9864,38.8975,38.9666,85055.0
2024-03-11 10:10:00,39.48,39.53,39.45,39.51,81474.0,38.9666,39.016,38.937,38.9962,81474.0
2024-03-11 10:15:00,39.51,39.66,39.48,39.66,150628.0,38.9962,39.1443,38.9666,39.1443,150628.0
2024-03-11 10:20:00,39.66,39.66,39.58,39.62,89437.0,39.1443,39.1443,39.0653,39.1048,89437.0
2024-03-11 10:25:00,39.62,39.72,39.61,39.71,136786.0,39.1048,39.2035,39.0949,39.1936,136786.0
2024-03-11 10:30:00,39.72,39.81,39.71,39.75,135236.0,39.2035,39.2923,39.1936,39.2331,135236.0
2024-03-11 10:35:00,39.75,39.78,39.68,39.69,103509.0,39.2331,39.2627,39.164,39.1739,103509.0
2024-03-11 10:40:00,39.68,39.69,39.63,39.67,74495.0,39.164,39.1739,39.1147,39.1541,74495.0
2024-03-11 10:45:00,39.66,39.74,39.63,39.72,80930.0,39.1443,39.2232,39.1147,39.2035,80930.0
2024-03-11 10:50:00,39.72,39.74,39.58,39.66,108210.0,39.2035,39.2232,39.0653,39.1443,108210.0
2024-03-11 10:55:00,39.65,39.74,39.63,39.73,116106.0,39.1344,39.2232,39.1147,39.2134,116106.0
2024-03-11 11:00:00,39.73,39.75,39.67,39.67,93600.0,39.2134,39.2331,39.1541,39.1541,93600.0
2024-03-11 11:05:00,39.67,39.7,39.67,39.67,72859.0,39.1541,39.1837,39.1541,39.1541,72859.0
2024-03-11 11:10:00,39.67,39.68,39.62,39.65,83599.0,39.1541,39.164,39.1048,39.1344,83599.0
2024-03-11 11:15:00,39.64,39.71,39.64,39.69,72401.0,39.1245,39.1936,39.1245,39.1739,72401.0
2024-03-11 11:20:00,39.69,39.77,39.68,39.73,69335.0,39.1739,39.2528,39.164,39.2134,69335.0
2024-03-11 11:25:00,39.74,39.79,39.72,39.73,72944.0,39.2232,39.2726,39.2035,39.2134,72944.0
2024-03-11 11:30:00,39.73,39.79,39.69,39.7,92484.0,39.2134,39.2726,39.1739,39.1837,92484.0
2024-03-11 11:35:00,39.69,39.75,39.68,39.71,66187.0,39.1739,39.2331,39.164,39.1936,66187.0
2024-03-11 11:40:00,39.7,39.72,39.64,39.66,72839.0,39.1837,39.2035,39.1245,39.1443,72839.0
2024-03-11 11:45:00,39.66,39.69,39.65,39.68,67888.0,39.1443,39.1739,39.1344,39.164,67888.0
2024-03-11 11:50:00,39.68,39.69,39.66,39.66,64392.0,39.164,39.1739,39.1443,39.1443,64392.0
2024-03-11 11:55:00,39.66,39.68,39.59,39.62,72593.0,39.1443,39.164,39.0752,39.1048,72593.0
2024-03-11 12:00:00,39.61,39.65,39.6,39.62,79443.0,39.0949,39.1344,39.085,39.1048,79443.0
2024-03-11 12:05:00,39.63,39.68,39.61,39.67,56673.0,39.1147,39.164,39.0949,39.1541,56673.0
2024-03-11 12:10:00,39.67,39.71,39.63,39.71,65371.0,39.1541,39.1936,39.1147,39.1936,65371.0
2024-03-11 12:15:00,39.71,39.76,39.7,39.73,63758.0,39.1936,39.243,39.1837,39.2134,63758.0
2024-03-11 12:20:00,39.72,39.78,39.72,39.77,59041.0,39.2035,39.2627,39.2035,39.2528,59041.0
2024-03-11 12:25:00,39.77,39.77,39.69,39.7,63126.0,39.2528,39.2528,39.1739,39.1837,63126.0
2024-03-11 12:30:00,39.71,39.72,39.68,39.69,77441.0,39.1936,39.2035,39.164,39.1739,77441.0
2024-03-11 12:35:00,39.68,39.74,39.68,39.72,66139.0,39.164,39.2232,39.164,39.2035,66139.0
2024-03-11 12:40:00,39.72,39.8,39.71,39.79,57251.0,39.2035,39.2824,39.1936,39.2726,57251.0
2024-03-11 12:45:00,39.79,39.8,39.77,39.77,36348.0,39.2726,39.2824,39.2528,39.2528,36348.0
2024-03-11 12:50:00,39.77,39.78,39.74,39.77,45814.0,39.2528,39.2627,39.2232,39.2528,45814.0
2024-03-11 12:55:00,39.76,39.78,39.7,39.74,48552.0,39.243,39.2627,39.1837,39.2232,48552.0
2024-03-11 13:00:00,39.74,39.77,39.71,39.74,42110.0,39.2232,39.2528,39.1936,39.2232,42110.0
2024-03-11 13:05:00,39.74,39.75,39.73,39.74,43917.0,39.2232,39.2331,39.2134,39.2232,43917.0
2024-03-11 13:10:00,39.74,39.76,39.66,39.68,89566.0,39.2232,39.243,39.1443,39.164,89566.0
2024-03-11 13:15:00,39.67,39.75,39.67,39.75,46854.0,39.1541,39.2331,39.1541,39.2331,46854.0
2024-03-11 13:20:00,39.75,39.77,39.71,39.74,53988.0,39.2331,39.2528,39.1936,39.2232,53988.0
2024-03-11 13:25:00,39.75,39.77,39.72,39.75,55240.0,39.2331,39.2528,39.2035,39.2331,55240.0
2024-03-11 13:30:00,39.75,39.78,39.74,39.77,59330.0,39.2331,39.2627,39.2232,39.2528,59330.0
2024-03-11 13:35:00,39.78,39.79,39.74,39.75,68426.0,39.2627,39.2726,39.2232,39.2331,68426.0
2024-03-11 13:40:00,39.75,39.76,39.71,39.75,60338.0,39.2331,39.243,39.1936,39.2331,60338.0
2024-03-11 13:45:00,39.74,39.77,39.73,39.75,49804.0,39.2232,39.2528,39.2134,39.2331,49804.0
2024-03-11 13:50:00,39.75,39.77,39.74,39.76,41806.0,39.2331,39.2528,39.2232,39.243,41806.0
2024-03-11 13:55:00,39.76,39.79,39.75,39.77,66268.0,39.243,39.2726,39.2331,39.2528,66268.0
2024-03-11 14:00:00,39.78,39.8,39.77,39.77,56370.0,39.2627,39.2824,39.2528,39.2528,56370.0
2024-03-11 14:05:00,39.77,39.8,39.75,39.78,69944.0,39.2528,39.2824,39.2331,39.2627,69944.0
2024-03-11 14:10:00,39.77,39.78,39.72,39.74,57917.0,39.2528,39.2627,39.2035,39.2232,57917.0
2024-03-11 14:15:00,39.74,39.78,39.73,39.74,55469.0,39.2232,39.2627,39.2134,39.2232,55469.0
2024-03-11 14:20:00,39.75,39.76,39.71,39.71,68270.0,39.2331,39.243,39.1936,39.1936,68270.0
2024-03-11 14:25:00,39.71,39.76,39.71,39.75,80625.0,39.1936,39.243,39.1936,39.2331,80625.0
2024-03-11 14:30:00,39.75,39.76,39.71,39.72,65386.0,39.2331,39.243,39.1936,39.2035,65386.0
2024-03-11 14:35:00,39.72,39.74,39.69,39.71,101058.0,39.2035,39.2232,39.1739,39.1936,101058.0
2024-03-11 14:40:00,39.71,39.75,39.7,39.75,68159.0,39.1936,39.2331,39.1837,39.2331,68159.0
2024-03-11 14:45:00,39.74,39.76,39.72,39.75,110806.0,39.2232,39.243,39.2035,39.2331,110806.0
2024-03-11 14:50:00,39.75,39.79,39.74,39.76,87394.0,39.2331,39.2726,39.2232,39.243,87394.0
2024-03-11 14:55:00,39.76,39.78,39.74,39.78,71485.0,39.243,39.2627,39.2232,39.2627,71485.0
2024-03-11 15:00:00,39.77,39.79,39.74,39.77,86322.0,39.2528,39.2726,39.2232,39.2528,86322.0
2024-03-11 15:05:00,39.76,39.78,39.73,39.74,95143.0,39.243,39.2627,39.2134,39.2232,95143.0
2024-03-11 15:10:00,39.74,39.76,39.71,39.71,89059.0,39.2232,39.243,39.1936,39.1936,89059.0
2024-03-11 15:15:00,39.71,39.74,39.67,39.68,93069.0,39.1936,39.2232,39.1541,39.164,93069.0
2024-03-11 15:20:00,39.68,39.72,39.67,39.68,105667.0,39.164,39.2035,39.1541,39.164,105667.0
2024-03-11 15:25:00,39.68,39.68,39.63,39.66,101866.0,39.164,39.164,39.1147,39.1443,101866.0
2024-03-11 15:30:00,39.66,39.71,39.65,39.71,120083.0,39.1443,39.1936,39.1344,39.1936,120083.0
2024-03-11 15:35:00,39.71,39.72,39.67,39.69,123030.0,39.1936,39.2035,39.1541,39.1739,123030.0
2024-03-11 15:40:00,39.68,39.72,39.68,39.68,135809.0,39.164,39.2035,39.164,39.164,135809.0
2024-03-11 15:45:00,39.69,39.69,39.59,39.6,233149.0,39.1739,39.1739,39.0752,39.085,233149.0
2024-03-11 15:50:00,39.6,39.6,39.5,39.52,421527.0,39.085,39.085,38.9864,39.0061,421527.0
2024-03-11 15:55:00,39.52,39.54,39.45,39.52,962308.0,39.0061,39.0258,38.937,39.0061,962308.0
2024-03-12 09:30:00,39.58,39.62,39.46,39.51,196132.0,39.0653,39.1048,38.9469,38.9962,196132.0
2024-03-12 09:35:00,39.51,39.51,39.12,39.13,190212.0,38.9962,38.9962,38.6113,38.6212,190212.0
2024-03-12 09:40:00,39.13,39.21,39.11,39.14,166262.0,38.6212,38.7001,38.6014,38.631,166262.0
2024-03-12 09:45:00,39.15,39.3,39.14,39.26,155610.0,38.6409,38.789,38.631,38.7495,155610.0
2024-03-12 09:50:00,39.26,39.41,39.22,39.37,182162.0,38.7495,38.8975,38.71,38.858,182162.0
2024-03-12 09:55:00,39.37,39.45,39.36,39.39,186058.0,38.858,38.937,38.8482,38.8778,186058.0
2024-03-12 10:00:00,39.39,39.39,39.12,39.13,220936.0,38.8778,38.8778,38.6113,38.6212,220936.0
2024-03-12 10:05:00,39.14,39.35,38.96,39.25,586483.0,38.631,38.8383,38.4534,38.7396,586483.0
2024-03-12 10:10:00,39.26,39.31,39.17,39.26,158238.0,38.7495,38.7988,38.6606,38.7495,158238.0
2024-03-12 10:15:00,39.26,39.33,39.25,39.26,154364.0,38.7495,38.8186,38.7396,38.7495,154364.0
2024-03-12 10:20:00,39.27,39.28,39.17,39.27,120220.0,38.7593,38.7692,38.6606,38.7593,120220.0
2024-03-12 10:25:00,39.27,39.34,39.23,39.34,98910.0,38.7593,38.8284,38.7199,38.8284,98910.0
2024-03-12 10:30:00,39.34,39.39,39.29,39.34,260621.0,38.8284,38.8778,38.7791,38.8284,260621.0
2024-03-12 10:35:00,39.33,39.43,39.33,39.4,93488.0,38.8186,38.9173,38.8186,38.8877,93488.0
2024-03-12 10:40:00,39.39,39.42,39.36,39.36,110396.0,38.8778,38.9074,38.8482,38.8482,110396.0
2024-03-12 10:45:00,39.36,39.4,39.34,39.36,88722.0,38.8482,38.8877,38.8284,38.8482,88722.0
2024-03-12 10:50:00,39.36,39.47,39.34,39.47,115096.0,38.8482,38.9567,38.8284,38.9567,115096.0
2024-03-12 10:55:00,39.47,39.47,39.4,39.41,99681.0,38.9567,38.9567,38.8877,38.8975,99681.0
2024-03-12 11:00:00,39.41,39.43,39.37,39.37,117938.0,38.8975,38.9173,38.858,38.858,117938.0
2024-03-12 11:05:00,39.37,39.44,39.31,39.42,100203.0,38.858,38.9271,38.7988,38.9074,100203.0
2024-03-12 11:10:00,39.41,39.45,39.4,39.43,74220.0,38.8975,38.937,38.8877,38.9173,74220.0
2024-03-12 11:15:00,39.43,39.49,39.43,39.45,81274.0,38.9173,38.9765,38.9173,38.937,81274.0
2024-03-12 11:20:00,39.45,39.46,39.4,39.43,82985.0,38.937,38.9469,38.8877,38.9173,82985.0
2024-03-12 11:25:00,39.43,39.44,39.37,39.4,79112.0,38.9173,38.9271,38.858,38.8877,79112.0
2024-03-12 11:30:00,39.39,39.44,39.38,39.43,60138.0,38.8778,38.9271,38.8679,38.9173,60138.0
2024-03-12 11:35:00,39.43,39.49,39.39,39.45,96505.0,38.9173,38.9765,38.8778,38.937,96505.0
2024-03-12 11:40:00,39.46,39.47,39.37,39.38,99015.0,38.9469,38.9567,38.858,38.8679,99015.0
2024-03-12 11:45:00,39.37,39.37,39.31,39.35,74976.0,38.858,38.858,38.7988,38.8383,74976.0
2024-03-12 11:50:00,39.35,39.41,39.34,39.4,88093.0,38.8383,38.8975,38.8284,38.8877,88093.0
2024-03-12 11:55:00,39.4,39.44,39.38,39.41,92292.0,38.8877,38.9271,38.8679,38.8975,92292.0
2024-03-12 12:00:00,39.41,39.44,39.37,39.41,70684.0,38.8975,38.9271,38.858,38.8975,70684.0
2024-03-12 12:05:00,39.4,39.41,39.38,39.39,52904.0,38.8877,38.8975,38.8679,38.8778,52904.0
2024-03-12 12:10:00,39.4,39.4,39.35,39.36,86772.0,38.8877,38.8877,38.8383,38.8482,86772.0
2024-03-12 12:15:00,39.36,39.36,39.31,39.32,76951.0,38.8482,38.8482,38.7988,38.8087,76951.0
2024-03-12 12:20:00,39.32,39.34,39.29,39.33,101172.0,38.8087,38.8284,38.7791,38.8186,101172.0
2024-03-12 12:25:00,39.33,39.38,39.32,39.33,117840.0,38.8186,38.8679,38.8087,38.8186,117840.0
2024-03-12 12:30:00,39.33,39.4,39.28,39.36,173145.0,38.8186,38.8877,38.7692,38.8482,173145.0
2024-03-12 12:35:00,39.35,39.36,39.29,39.3,112279.0,38.8383,38.8482,38.7791,38.789,112279.0
2024-03-12 12:40:00,39.3,39.33,39.26,39.27,81364.0,38.789,38.8186,38.7495,38.7593,81364.0
2024-03-12 12:45:00,39.27,39.27,39.18,39.2,92120.0,38.7593,38.7593,38.6705,38.6903,92120.0
2024-03-12 12:50:00,39.2,39.27,39.19,39.23,110026.0,38.6903,38.7593,38.6804,38.7199,110026.0
2024-03-12 12:55:00,39.23,39.26,39.2,39.24,102895.0,38.7199,38.7495,38.6903,38.7297,102895.0
2024-03-12 13:00:00,39.25,39.27,39.15,39.16,104545.0,38.7396,38.7593,38.6409,38.6508,104545.0
2024-03-12 13:05:00,39.16,39.16,39.1,39.13,125310.0,38.6508,38.6508,38.5916,38.6212,125310.0
2024-03-12 13:10:00,39.13,39.16,39.09,39.13,108298.0,38.6212,38.6508,38.5817,38.6212,108298.0
2024-03-12 13:15:00,39.13,39.19,39.11,39.18,110396.0,38.6212,38.6804,38.6014,38.6705,110396.0
2024-03-12 13:20:00,39.18,39.22,39.16,39.18,99832.0,38.6705,38.71,38.6508,38.6705,99832.0
2024-03-12 13:25:00,39.18,39.23,39.14,39.16,112665.0,38.6705,38.7199,38.631,38.6508,112665.0
2024-03-12 13:30:00,39.16,39.16,39.12,39.14,118434.0,38.6508,38.6508,38.6113,38.631,118434.0
2024-03-12 13:35:00,39.15,39.15,39.1,39.13,109148.0,38.6409,38.6409,38.5916,38.6212,109148.0
2024-03-12 13:40:00,39.13,39.19,39.11,39.18,107041.0,38.6212,38.6804,38.6014,38.6705,107041.0
2024-03-12 13:45:00,39.17,39.19,39.13,39.16,90428.0,38.6606,38.6804,38.6212,38.6508,90428.0
2024-03-12 13:50:00,39.16,39.18,39.14,39.17,89615.0,38.6508,38.6705,38.631,38.6606,89615.0
2024-03-12 13:55:00,39.18,39.24,39.15,39.21,127783.0,38.6705,38.7297,38.6409,38.7001,127783.0
2024-03-12 14:00:00,39.22,39.23,39.14,39.15,86344.0,38.71,38.7199,38.631,38.6409,86344.0
2024-03-12 14:05:00,39.15,39.16,39.12,39.15,103990.0,38.6409,38.6508,38.6113,38.6409,103990.0
2024-03-12 14:10:00,39.15,39.19,39.14,39.16,107092.0,38.6409,38.6804,38.631,38.6508,107092.0
2024-03-12 14:15:00,39.16,39.22,39.16,39.22,67283.0,38.6508,38.71,38.6508,38.71,67283.0
2024-03-12 14:20:00,39.22,39.24,39.19,39.2,63801.0,38.71,38.7297,38.6804,38.6903,63801.0
2024-03-12 14:25:00,39.2,39.23,39.19,39.22,70186.0,38.6903,38.7199,38.6804,38.71,70186.0
2024-03-12 14:30:00,39.23,39.28,39.21,39.28,75648.0,38.7199,38.7692,38.7001,38.7692,75648.0
2024-03-12 14:35:00,39.27,39.28,39.23,39.27,62245.0,38.7593,38.7692,38.7199,38.7593,62245.0
2024-03-12 14:40:00,39.27,39.27,39.2,39.23,66554.0,38.7593,38.7593,38.6903,38.7199,66554.0
2024-03-12 14:45:00,39.22,39.25,39.22,39.25,56186.0,38.71,38.7396,38.71,38.7396,56186.0
2024-03-12 14:50:00,39.24,39.3,39.23,39.27,61171.0,38.7297,38.789,38.7199,38.7593,61171.0
2024-03-12 14:55:00,39.27,39.31,39.27,39.3,85704.0,38.7593,38.7988,38.7593,38.789,85704.0
2024-03-12 15:00:00,39.3,39.31,39.28,39.3,76929.0,38.789,38.7988,38.7692,38.789,76929.0
2024-03-12 15:05:00,39.29,39.3,39.26,39.28,67593.0,38.7791,38.789,38.7495,38.7692,67593.0
2024-03-12 15:10:00,39.27,39.28,39.26,39.27,70740.0,38.7593,38.7692,38.7495,38.7593,70740.0
2024-03-12 15:15:00,39.27,39.28,39.23,39.23,145814.0,38.7593,38.7692,38.7199,38.7199,145814.0
2024-03-12 15:20:00,39.24,39.31,39.22,39.3,97837.0,38.7297,38.7988,38.71,38.789,97837.0
2024-03-12 15:25:00,39.3,39.33,39.3,39.3,85315.0,38.789,38.8186,38.789,38.789,85315.0
2024-03-12 15:30:00,39.3,39.31,39.17,39.19,235499.0,38.789,38.7988,38.6606,38.6804,235499.0
2024-03-12 15:35:00,39.19,39.25,39.16,39.2,209367.0,38.6804,38.7396,38.6508,38.6903,209367.0
2024-03-12 15:40:00,39.21,39.24,39.15,39.16,198856.0,38.7001,38.7297,38.6409,38.6508,198856.0
2024-03-12 15:45:00,39.16,39.19,39.14,39.16,243149.0,38.6508,38.6804,38.631,38.6508,243149.0
2024-03-12 15:50:00,39.16,39.2,39.13,39.19,369928.0,38.6508,38.6903,38.6212,38.6804,369928.0
2024-03-12 15:55:00,39.2,39.24,39.18,39.22,975968.0,38.6903,38.7297,38.6705,38.71,975968.0
2024-03-13 09:30:00,39.46,39.8,39.34,39.76,397585.0,38.9469,39.2824,38.8284,39.243,397585.0
2024-03-13 09:35:00,39.76,39.78,39.61,39.72,172724.0,39.243,39.2627,39.0949,39.2035,172724.0
2024-03-13 09:40:00,39.72,39.79,39.69,39.7,133754.0,39.2035,39.2726,39.1739,39.1837,133754.0
2024-03-13 09:45:00,39.7,39.85,39.69,39.8,150646.0,39.1837,39.3318,39.1739,39.2824,150646.0
2024-03-13 09:50:00,39.79,39.87,39.72,39.87,122784.0,39.2726,39.3515,39.2035,39.3515,122784.0
2024-03-13 09:55:00,39.87,39.91,39.82,39.9,158040.0,39.3515,39.391,39.3022,39.3811,158040.0
2024-03-13 10:00:00,39.9,39.98,39.88,39.9,219611.0,39.3811,39.4601,39.3614,39.3811,219611.0
2024-03-13 10:05:00,39.89,40.02,39.89,40.02,183327.0,39.3713,39.4996,39.3713,39.4996,183327.0
2024-03-13 10:10:00,40.01,40.05,39.95,40.05,136628.0,39.4897,39.5292,39.4305,39.5292,136628.0
2024-03-13 10:15:00,40.05,40.12,39.95,40.12,277475.0,39.5292,39.5983,39.4305,39.5983,277475.0
2024-03-13 10:20:00,40.12,40.14,40.08,40.11,166863.0,39.5983,39.618,39.5588,39.5884,166863.0
2024-03-13 10:25:00,40.11,40.24,40.08,40.23,156408.0,39.5884,39.7167,39.5588,39.7069,156408.0
2024-03-13 10:30:00,40.24,40.27,40.16,40.25,183579.0,39.7167,39.7463,39.6378,39.7266,183579.0
2024-03-13 10:35:00,40.25,40.27,40.19,40.21,135346.0,39.7266,39.7463,39.6674,39.6871,135346.0
2024-03-13 10:40:00,40.21,40.24,40.16,40.18,139687.0,39.6871,39.7167,39.6378,39.6575,139687.0
2024-03-13 10:45:00,40.19,40.22,40.15,40.18,103231.0,39.6674,39.697,39.6279,39.6575,103231.0
2024-03-13 10:50:00,40.19,40.21,40.1,40.11,88038.0,39.6674,39.6871,39.5785,39.5884,88038.0
2024-03-13 10:55:00,40.11,40.15,40.06,40.13,159528.0,39.5884,39.6279,39.5391,39.6082,159528.0
2024-03-13 11:00:00,40.12,40.22,40.1,40.17,252786.0,39.5983,39.697,39.5785,39.6476,252786.0
2024-03-13 11:05:00,40.17,40.32,40.17,40.27,150006.0,39.6476,39.7957,39.6476,39.7463,150006.0
2024-03-13 11:10:00,40.27,40.29,40.23,40.24,71760.0,39.7463,39.7661,39.7069,39.7167,71760.0
2024-03-13 11:15:00,40.23,40.27,40.18,40.23,137096.0,39.7069,39.7463,39.6575,39.7069,137096.0
2024-03-13 11:20:00,40.23,40.29,40.21,40.28,82373.0,39.7069,39.7661,39.6871,39.7562,82373.0
2024-03-13 11:25:00,40.28,40.33,40.24,40.3,110649.0,39.7562,39.8056,39.7167,39.7759,110649.0
2024-03-13 11:30:00,40.29,40.36,40.27,40.33,106823.0,39.7661,39.8352,39.7463,39.8056,106823.0
2024-03-13 11:35:00,40.34,40.4,40.33,40.37,126739.0,39.8154,39.8746,39.8056,39.845,126739.0
2024-03-13 11:40:00,40.38,40.44,40.37,40.4,124199.0,39.8549,39.9141,39.845,39.8746,124199.0
2024-03-13 11:45:00,40.4,40.4,40.33,40.37,79675.0,39.8746,39.8746,39.8056,39.845,79675.0
2024-03-13 11:50:00,40.38,40.4,40.35,40.35,90412.0,39.8549,39.8746,39.8253,39.8253,90412.0
2024-03-13 11:55:00,40.36,40.39,40.34,40.35,158006.0,39.8352,39.8648,39.8154,39.8253,158006.0
2024-03-13 12:00:00,40.36,40.4,40.35,40.35,136448.0,39.8352,39.8746,39.8253,39.8253,136448.0
2024-03-13 12:05:00,40.36,40.38,40.32,40.36,116571.0,39.8352,39.8549,39.7957,39.8352,116571.0
2024-03-13 12:10:00,40.36,40.41,40.35,40.39,100816.0,39.8352,39.8845,39.8253,39.8648,100816.0
2024-03-13 12:15:00,40.39,40.42,40.37,40.4,96642.0,39.8648,39.8944,39.845,39.8746,96642.0
2024-03-13 12:20:00,40.4,40.47,40.39,40.43,162597.0,39.8746,39.9437,39.8648,39.9043,162597.0
2024-03-13 12:25:00,40.43,40.44,40.34,40.34,211909.0,39.9043,39.9141,39.8154,39.8154,211909.0
2024-03-13 12:30:00,40.34,40.35,40.22,40.22,203755.0,39.8154,39.8253,39.697,39.697,203755.0
2024-03-13 12:35:00,40.22,40.27,40.19,40.23,354108.0,39.697,39.7463,39.6674,39.7069,354108.0
2024-03-13 12:40:00,40.23,40.24,40.18,40.18,86405.0,39.7069,39.7167,39.6575,39.6575,86405.0
2024-03-13 12:45:00,40.19,40.21,40.15,40.15,117499.0,39.6674,39.6871,39.6279,39.6279,117499.0
2024-03-13 12:50:00,40.15,40.18,40.12,40.14,65593.0,39.6279,39.6575,39.5983,39.618,65593.0
2024-03-13 12:55:00,40.15,40.15,40.11,40.14,79562.0,39.6279,39.6279,39.5884,39.618,79562.0
2024-03-13 13:00:00,40.14,40.2,40.12,40.17,105762.0,39.618,39.6772,39.5983,39.6476,105762.0
2024-03-13 13:05:00,40.18,40.21,40.15,40.21,63462.0,39.6575,39.6871,39.6279,39.6871,63462.0
2024-03-13 13:10:00,40.2,40.22,40.17,40.22,82037.0,39.6772,39.697,39.6476,39.697,82037.0
2024-03-13 13:15:00,40.22,40.26,40.17,40.18,134164.0,39.697,39.7365,39.6476,39.6575,134164.0
2024-03-13 13:20:00,40.18,40.21,40.16,40.18,75904.0,39.6575,39.6871,39.6378,39.6575,75904.0
2024-03-13 13:25:00,40.18,40.19,40.14,40.18,79667.0,39.6575,39.6674,39.618,39.6575,79667.0
2024-03-13 13:30:00,40.18,40.18,40.12,40.13,61341.0,39.6575,39.6575,39.5983,39.6082,61341.0
2024-03-13 13:35:00,40.13,40.13,40.07,40.09,70774.0,39.6082,39.6082,39.5489,39.5687,70774.0
2024-03-13 13:40:00,40.09,40.13,40.09,40.12,103414.0,39.5687,39.6082,39.5687,39.5983,103414.0
2024-03-13 13:45:00,40.12,40.21,40.1,40.2,147155.0,39.5983,39.6871,39.5785,39.6772,147155.0
2024-03-13 13:50:00,40.18,40.2,40.17,40.19,45935.0,39.6575,39.6772,39.6476,39.6674,45935.0
2024-03-13 13:55:00,40.2,40.22,40.17,40.18,81400.0,39.6772,39.697,39.6476,39.6575,81400.0
2024-03-13 14:00:00,40.17,40.21,40.16,40.19,56291.0,39.6476,39.6871,39.6378,39.6674,56291.0
2024-03-13 14:05:00,40.19,40.19,40.12,40.12,70092.0,39.6674,39.6674,39.5983,39.5983,70092.0
2024-03-13 14:10:00,40.13,40.16,40.12,40.15,73541.0,39.6082,39.6378,39.5983,39.6279,73541.0
2024-03-13 14:15:00,40.15,40.2,40.14,40.17,80709.0,39.6279,39.6772,39.618,39.6476,80709.0
2024-03-13 14:20:00,40.16,40.18,40.14,40.16,81591.0,39.6378,39.6575,39.618,39.6378,81591.0
2024-03-13 14:25:00,40.16,40.19,40.14,40.17,86486.0,39.6378,39.6674,39.618,39.6476,86486.0
2024-03-13 14:30:00,40.16,40.19,40.16,40.17,93988.0,39.6378,39.6674,39.6378,39.6476,93988.0
2024-03-13 14:35:00,40.16,40.18,40.15,40.18,122408.0,39.6378,39.6575,39.6279,39.6575,122408.0
2024-03-13 14:40:00,40.17,40.19,40.12,40.14,122402.0,39.6476,39.6674,39.5983,39.618,122402.0
2024-03-13 14:45:00,40.14,40.15,40.12,40.13,98588.0,39.618,39.6279,39.5983,39.6082,98588.0
2024-03-13 14:50:00,40.13,40.22,40.12,40.22,199732.0,39.6082,39.697,39.5983,39.697,199732.0
2024-03-13 14:55:00,40.21,40.22,40.12,40.13,139271.0,39.6871,39.697,39.5983,39.6082,139271.0
2024-03-13 15:00:00,40.13,40.21,40.11,40.19,128092.0,39.6082,39.6871,39.5884,39.6674,128092.0
2024-03-13 15:05:00,40.19,40.29,40.18,40.27,133525.0,39.6674,39.7661,39.6575,39.7463,133525.0
2024-03-13 15:10:00,40.27,40.29,40.24,40.26,154213.0,39.7463,39.7661,39.7167,39.7365,154213.0
2024-03-13 15:15:00,40.25,40.27,40.23,40.25,141416.0,39.7266,39.7463,39.7069,39.7266,141416.0
2024-03-13 15:20:00,40.26,40.28,40.23,40.23,166086.0,39.7365,39.7562,39.7069,39.7069,166086.0
2024-03-13 15:25:00,40.23,40.24,40.11,40.18,159696.0,39.7069,39.7167,39.5884,39.6575,159696.0
2024-03-13 15:30:00,40.18,40.24,40.16,40.23,158550.0,39.6575,39.7167,39.6378,39.7069,158550.0
2024-03-13 15:35:00,40.23,40.33,40.2,40.32,159295.0,39.7069,39.8056,39.6772,39.7957,159295.0
2024-03-13 15:40:00,40.32,40.39,40.31,40.37,227430.0,39.7957,39.8648,39.7858,39.845,227430.0
2024-03-13 15:45:00,40.37,40.38,40.32,40.38,361346.0,39.845,39.8549,39.7957,39.8549,361346.0
2024-03-13 15:50:00,40.38,40.39,40.24,40.25,479004.0,39.8549,39.8648,39.7167,39.7266,479004.0
2024-03-13 15:55:00,40.24,40.3,40.17,40.25,1330293.0,39.7167,39.7759,39.6476,39.7266,1330293.0
2024-03-14 09:30:00,40.18,40.25,40.08,40.1,420619.0,39.6575,39.7266,39.5588,39.5785,420619.0
2024-03-14 09:35:00,40.1,40.34,40.09,40.29,159540.0,39.5785,39.8154,39.5687,39.7661,159540.0
2024-03-14 09:40:00,40.29,40.29,40.01,40.05,218992.0,39.7661,39.7661,39.4897,39.5292,218992.0
2024-03-14 09:45:00,40.05,40.2,39.95,39.95,202936.0,39.5292,39.6772,39.4305,39.4305,202936.0
2024-03-14 09:50:00,39.96,40.04,39.93,40.03,125814.0,39.4404,39.5193,39.4108,39.5095,125814.0
2024-03-14 09:55:00,40.03,40.12,40.02,40.04,133377.0,39.5095,39.5983,39.4996,39.5193,133377.0
2024-03-14 10:00:00,40.05,40.14,40.01,40.11,132690.0,39.5292,39.618,39.4897,39.5884,132690.0
2024-03-14 10:05:00,40.1,40.17,40.09,40.16,100199.0,39.5785,39.6476,39.5687,39.6378,100199.0
2024-03-14 10:10:00,40.16,40.17,40.01,40.02,100320.0,39.6378,39.6476,39.4897,39.4996,100320.0
2024-03-14 10:15:00,40.02,40.03,39.87,39.89,133800.0,39.4996,39.5095,39.3515,39.3713,133800.0
2024-03-14 10:20:00,39.9,39.91,39.79,39.81,140694.0,39.3811,39.391,39.2726,39.2923,140694.0
2024-03-14 10:25:00,39.8,39.88,39.79,39.82,145661.0,39.2824,39.3614,39.2726,39.3022,145661.0
2024-03-14 10:30:00,39.82,39.9,39.75,39.86,170005.0,39.3022,39.3811,39.2331,39.3417,170005.0
2024-03-14 10:35:00,39.85,39.85,39.78,39.79,77781.0,39.3318,39.3318,39.2627,39.2726,77781.0
2024-03-14 10:40:00,39.79,39.82,39.74,39.79,116318.0,39.2726,39.3022,39.2232,39.2726,116318.0
2024-03-14 10:45:00,39.79,39.79,39.7,39.71,102558.0,39.2726,39.2726,39.1837,39.1936,102558.0
2024-03-14 10:50:00,39.71,39.72,39.66,39.66,111459.0,39.1936,39.2035,39.1443,39.1443,111459.0
2024-03-14 10:55:00,39.66,39.72,39.65,39.72,119221.0,39.1443,39.2035,39.1344,39.2035,119221.0
2024-03-14 11:00:00,39.72,39.78,39.71,39.75,105598.0,39.2035,39.2627,39.1936,39.2331,105598.0
2024-03-14 11:05:00,39.75,39.77,39.67,39.72,69937.0,39.2331,39.2528,39.1541,39.2035,69937.0
2024-03-14 11:10:00,39.71,39.85,39.71,39.85,104722.0,39.1936,39.3318,39.1936,39.3318,104722.0
2024-03-14 11:15:00,39.84,39.89,39.77,39.8,99952.0,39.3219,39.3713,39.2528,39.2824,99952.0
2024-03-14 11:20:00,39.8,39.82,39.74,39.8,97686.0,39.2824,39.3022,39.2232,39.2824,97686.0
2024-03-14 11:25:00,39.8,39.8,39.76,39.77,65865.0,39.2824,39.2824,39.243,39.2528,65865.0
2024-03-14 11:30:00,39.77,39.78,39.7,39.72,136706.0,39.2528,39.2627,39.1837,39.2035,136706.0
2024-03-14 11:35:00,39.72,39.8,39.69,39.71,148441.0,39.2035,39.2824,39.1739,39.1936,148441.0
2024-03-14 11:40:00,39.71,39.74,39.7,39.73,137830.0,39.1936,39.2232,39.1837,39.2134,137830.0
2024-03-14 11:45:00,39.73,39.8,39.72,39.79,85054.0,39.2134,39.2824,39.2035,39.2726,85054.0
2024-03-14 11:50:00,39.79,39.83,39.77,39.8,91357.0,39.2726,39.3121,39.2528,39.2824,91357.0
2024-03-14 11:55:00,39.8,39.84,39.79,39.83,53769.0,39.2824,39.3219,39.2726,39.3121,53769.0
2024-03-14 12:00:00,39.83,39.83,39.76,39.79,74694.0,39.3121,39.3121,39.243,39.2726,74694.0
2024-03-14 12:05:00,39.79,39.79,39.74,39.76,69689.0,39.2726,39.2726,39.2232,39.243,69689.0
2024-03-14 12:10:00,39.75,39.79,39.73,39.78,64198.0,39.2331,39.2726,39.2134,39.2627,64198.0
2024-03-14 12:15:00,39.79,39.79,39.72,39.73,58868.0,39.2726,39.2726,39.2035,39.2134,58868.0
2024-03-14 12:20:00,39.73,39.73,39.64,39.68,87782.0,39.2134,39.2134,39.1245,39.164,87782.0
2024-03-14 12:25:00,39.69,39.74,39.67,39.68,69054.0,39.1739,39.2232,39.1541,39.164,69054.0
2024-03-14 12:30:00,39.68,39.73,39.67,39.68,94219.0,39.164,39.2134,39.1541,39.164,94219.0
2024-03-14 12:35:00,39.68,39.71,39.66,39.71,64333.0,39.164,39.1936,39.1443,39.1936,64333.0
2024-03-14 12:40:00,39.71,39.72,39.64,39.67,93696.0,39.1936,39.2035,39.1245,39.1541,93696.0
2024-03-14 12:45:00,39.67,39.72,39.66,39.67,195707.0,39.1541,39.2035,39.1443,39.1541,195707.0
2024-03-14 12:50:00,39.67,39.71,39.66,39.7,92128.0,39.1541,39.1936,39.1443,39.1837,92128.0
2024-03-14 12:55:00,39.69,39.71,39.67,39.71,93585.0,39.1739,39.1936,39.1541,39.1936,93585.0
2024-03-14 13:00:00,39.71,39.72,39.69,39.71,58683.0,39.1936,39.2035,39.1739,39.1936,58683.0
2024-03-14 13:05:00,39.71,39.74,39.69,39.73,76183.0,39.1936,39.2232,39.1739,39.2134,76183.0
2024-03-14 13:10:00,39.73,39.78,39.71,39.76,102007.0,39.2134,39.2627,39.1936,39.243,102007.0
2024-03-14 13:15:00,39.75,39.8,39.66,39.66,106287.0,39.2331,39.2824,39.1443,39.1443,106287.0
2024-03-14 13:20:00,39.66,39.69,39.62,39.66,96809.0,39.1443,39.1739,39.1048,39.1443,96809.0
2024-03-14 13:25:00,39.65,39.67,39.6,39.6,48215.0,39.1344,39.1541,39.085,39.085,48215.0
2024-03-14 13:30:00,39.61,39.61,39.52,39.57,142560.0,39.0949,39.0949,39.0061,39.0554,142560.0
2024-03-14 13:35:00,39.57,39.64,39.55,39.64,68656.0,39.0554,39.1245,39.0357,39.1245,68656.0
2024-03-14 13:40:00,39.64,39.67,39.62,39.65,98198.0,39.1245,39.1541,39.1048,39.1344,98198.0
2024-03-14 13:45:00,39.65,39.72,39.63,39.71,66625.0,39.1344,39.2035,39.1147,39.1936,66625.0
2024-03-14 13:50:00,39.71,39.72,39.67,39.71,57708.0,39.1936,39.2035,39.1541,39.1936,57708.0
2024-03-14 13:55:00,39.71,39.72,39.63,39.65,92238.0,39.1936,39.2035,39.1147,39.1344,92238.0
2024-03-14 14:00:00,39.65,39.66,39.59,39.59,108438.0,39.1344,39.1443,39.0752,39.0752,108438.0
2024-03-14 14:05:00,39.59,39.6,39.54,39.56,114867.0,39.0752,39.085,39.0258,39.0456,114867.0
2024-03-14 14:10:00,39.57,39.6,39.5,39.51,89940.0,39.0554,39.085,38.9864,38.9962,89940.0
2024-03-14 14:15:00,39.51,39.53,39.5,39.52,123668.0,38.9962,39.016,38.9864,39.0061,123668.0
2024-03-14 14:20:00,39.52,39.53,39.44,39.45,103722.0,39.0061,39.016,38.9271,38.937,103722.0
2024-03-14 14:25:00,39.46,39.48,39.37,39.4,142786.0,38.9469,38.9666,38.858,38.8877,142786.0
2024-03-14 14:30:00,39.4,39.41,39.31,39.34,169852.0,38.8877,38.8975,38.7988,38.8284,169852.0
2024-03-14 14:35:00,39.34,39.36,39.3,39.33,161629.0,38.8284,38.8482,38.789,38.8186,161629.0
2024-03-14 14:40:00,39.34,39.35,39.29,39.34,141481.0,38.8284,38.8383,38.7791,38.8284,141481.0
2024-03-14 14:45:00,39.33,39.34,39.29,39.33,155630.0,38.8186,38.8284,38.7791,38.8186,155630.0
2024-03-14 14:50:00,39.33,39.33,39.24,39.24,173779.0,38.8186,38.8186,38.7297,38.7297,173779.0
2024-03-14 14:55:00,39.25,39.26,39.21,39.21,167915.0,38.7396,38.7495,38.7001,38.7001,167915.0
2024-03-14 15:00:00,39.21,39.21,39.12,39.17,199594.0,38.7001,38.7001,38.6113,38.6606,199594.0
2024-03-14 15:05:00,39.16,39.17,39.01,39.05,228944.0,38.6508,38.6606,38.5027,38.5422,228944.0
2024-03-14 15:10:00,39.04,39.14,39.03,39.14,232291.0,38.5323,38.631,38.5225,38.631,232291.0
2024-03-14 15:15:00,39.14,39.2,39.09,39.09,181299.0,38.631,38.6903,38.5817,38.5817,181299.0
2024-03-14 15:20:00,39.09,39.13,39.02,39.03,215832.0,38.5817,38.6212,38.5126,38.5225,215832.0
2024-03-14 15:25:00,39.03,39.04,38.94,39.02,318319.0,38.5225,38.5323,38.4336,38.5126,318319.0
2024-03-14 15:30:00,39.02,39.12,39.0,39.08,292531.0,38.5126,38.6113,38.4929,38.5718,292531.0
2024-03-14 15:35:00,39.08,39.09,39.03,39.04,223921.0,38.5718,38.5817,38.5225,38.5323,223921.0
2024-03-14 15:40:00,39.05,39.08,39.01,39.05,292639.0,38.5422,38.5718,38.5027,38.5422,292639.0
2024-03-14 15:45:00,39.06,39.14,39.05,39.14,364495.0,38.5521,38.631,38.5422,38.631,364495.0
2024-03-14 15:50:00,39.14,39.27,39.11,39.27,499466.0,38.631,38.7593,38.6014,38.7593,499466.0
2024-03-14 15:55:00,39.26,39.4,39.23,39.39,1190749.0,38.7495,38.8877,38.7199,38.8778,1190749.0
2024-03-15 09:30:00,39.27,39.73,39.27,39.73,1437149.0,38.7593,39.2134,38.7593,39.2134,1437149.0
2024-03-15 09:35:00,39.74,40.0,39.7,39.93,275531.0,39.2232,39.4798,39.1837,39.4108,275531.0
2024-03-15 09:40:00,39.93,40.31,39.92,40.16,485240.0,39.4108,39.7858,39.4009,39.6378,485240.0
2024-03-15 09:45:00,40.18,40.21,39.9,39.95,418635.0,39.6575,39.6871,39.3811,39.4305,418635.0
2024-03-15 09:50:00,39.94,40.0,39.71,39.79,238573.0,39.4206,39.4798,39.1936,39.2726,238573.0
2024-03-15 09:55:00,39.79,39.91,39.74,39.9,119330.0,39.2726,39.391,39.2232,39.3811,119330.0
2024-03-15 10:00:00,39.9,39.98,39.78,39.88,153304.0,39.3811,39.4601,39.2627,39.3614,153304.0
2024-03-15 10:05:00,39.89,39.94,39.83,39.93,150197.0,39.3713,39.4206,39.3121,39.4108,150197.0
2024-03-15 10:10:00,39.94,40.08,39.93,39.98,254585.0,39.4206,39.5588,39.4108,39.4601,254585.0
2024-03-15 10:15:00,39.98,40.06,39.95,39.98,191056.0,39.4601,39.5391,39.4305,39.4601,191056.0
2024-03-15 10:20:00,39.98,40.0,39.84,39.91,140558.0,39.4601,39.4798,39.3219,39.391,140558.0
2024-03-15 10:25:00,39.91,39.94,39.87,39.88,112849.0,39.391,39.4206,39.3515,39.3614,112849.0
2024-03-15 10:30:00,39.88,40.01,39.87,39.99,237314.0,39.3614,39.4897,39.3515,39.47,237314.0
2024-03-15 10:35:00,40.0,40.04,39.94,40.01,138002.0,39.4798,39.5193,39.4206,39.4897,138002.0
2024-03-15 10:40:00,40.01,40.03,39.89,39.9,119607.0,39.4897,39.5095,39.3713,39.3811,119607.0
2024-03-15 10:45:00,39.9,39.96,39.85,39.94,136223.0,39.3811,39.4404,39.3318,39.4206,136223.0
2024-03-15 10:50:00,39.94,39.96,39.9,39.93,124649.0,39.4206,39.4404,39.3811,39.4108,124649.0
2024-03-15 10:55:00,39.93,40.0,39.91,39.98,154038.0,39.4108,39.4798,39.391,39.4601,154038.0
2024-03-15 11:00:00,39.98,40.06,39.97,40.04,134468.0,39.4601,39.5391,39.4502,39.5193,134468.0
2024-03-15 11:05:00,40.04,40.06,40.0,40.03,132964.0,39.5193,39.5391,39.4798,39.5095,132964.0
2024-03-15 11:10:00,40.02,40.05,39.98,39.99,112750.0,39.4996,39.5292,39.4601,39.47,112750.0
2024-03-15 11:15:00,39.99,40.02,39.93,39.98,128046.0,39.47,39.4996,39.4108,39.4601,128046.0
2024-03-15 11:20:00,39.98,40.07,39.97,40.07,153470.0,39.4601,39.5489,39.4502,39.5489,153470.0
2024-03-15 11:25:00,40.07,40.1,40.02,40.08,147484.0,39.5489,39.5785,39.4996,39.5588,147484.0
2024-03-15 11:30:00,40.08,40.15,40.07,40.12,106373.0,39.5588,39.6279,39.5489,39.5983,106373.0
2024-03-15 11:35:00,40.13,40.14,40.07,40.11,136659.0,39.6082,39.618,39.5489,39.5884,136659.0
2024-03-15 11:40:00,40.11,40.16,40.1,40.11,90103.0,39.5884,39.6378,39.5785,39.5884,90103.0
2024-03-15 11:45:00,40.12,40.13,40.05,40.09,122055.0,39.5983,39.6082,39.5292,39.5687,122055.0
2024-03-15 11:50:00,40.09,40.16,40.08,40.15,122427.0,39.5687,39.6378,39.5588,39.6279,122427.0
2024-03-15 11:55:00,40.15,40.2,40.13,40.2,91803.0,39.6279,39.6772,39.6082,39.6772,91803.0
2024-03-15 12:00:00,40.2,40.22,40.16,40.19,118340.0,39.6772,39.697,39.6378,39.6674,118340.0
2024-03-15 12:05:00,40.19,40.26,40.16,40.26,134656.0,39.6674,39.7365,39.6378,39.7365,134656.0
2024-03-15 12:10:00,40.26,40.27,40.18,40.22,146689.0,39.7365,39.7463,39.6575,39.697,146689.0
2024-03-15 12:15:00,40.22,40.23,40.12,40.13,159641.0,39.697,39.7069,39.5983,39.6082,159641.0
2024-03-15 12:20:00,40.13,40.23,40.13,40.21,117657.0,39.6082,39.7069,39.6082,39.6871,117657.0
2024-03-15 12:25:00,40.21,40.24,40.18,40.19,134327.0,39.6871,39.7167,39.6575,39.6674,134327.0
2024-03-15 12:30:00,40.19,40.22,40.16,40.2,135581.0,39.6674,39.697,39.6378,39.6772,135581.0
2024-03-15 12:35:00,40.2,40.23,40.17,40.23,124996.0,39.6772,39.7069,39.6476,39.7069,124996.0
2024-03-15 12:40:00,40.23,40.28,40.21,40.28,131330.0,39.7069,39.7562,39.6871,39.7562,131330.0
2024-03-15 12:45:00,40.28,40.29,40.24,40.29,128462.0,39.7562,39.7661,39.7167,39.7661,128462.0
2024-03-15 12:50:00,40.29,40.35,40.28,40.35,202984.0,39.7661,39.8253,39.7562,39.8253,202984.0
2024-03-15 12:55:00,40.34,40.35,40.29,40.32,135661.0,39.8154,39.8253,39.7661,39.7957,135661.0
2024-03-15 13:00:00,40.32,40.35,40.3,40.3,141071.0,39.7957,39.8253,39.7759,39.7759,141071.0
2024-03-15 13:05:00,40.3,40.36,40.26,40.36,130631.0,39.7759,39.8352,39.7365,39.8352,130631.0
2024-03-15 13:10:00,40.36,40.42,40.35,40.41,184101.0,39.8352,39.8944,39.8253,39.8845,184101.0
2024-03-15 13:15:00,40.41,40.42,40.31,40.32,164274.0,39.8845,39.8944,39.7858,39.7957,164274.0
2024-03-15 13:20:00,40.32,40.38,40.3,40.36,113195.0,39.7957,39.8549,39.7759,39.8352,113195.0
2024-03-15 13:25:00,40.36,40.36,40.29,40.3,122300.0,39.8352,39.8352,39.7661,39.7759,122300.0
2024-03-15 13:30:00,40.3,40.3,40.2,40.21,195189.0,39.7759,39.7759,39.6772,39.6871,195189.0
2024-03-15 13:35:00,40.21,40.28,40.2,40.26,187889.0,39.6871,39.7562,39.6772,39.7365,187889.0
2024-03-15 13:40:00,40.26,40.32,40.25,40.29,122307.0,39.7365,39.7957,39.7266,39.7661,122307.0
2024-03-15 13:45:00,40.29,40.31,40.27,40.28,147862.0,39.7661,39.7858,39.7463,39.7562,147862.0
2024-03-15 13:50:00,40.27,40.36,40.27,40.34,124335.0,39.7463,39.8352,39.7463,39.8154,124335.0
2024-03-15 13:55:00,40.34,40.39,40.32,40.37,166960.0,39.8154,39.8648,39.7957,39.845,166960.0
2024-03-15 14:00:00,40.37,40.37,40.3,40.37,181390.0,39.845,39.845,39.7759,39.845,181390.0
2024-03-15 14:05:00,40.36,40.37,40.3,40.33,148751.0,39.8352,39.845,39.7759,39.8056,148751.0
2024-03-15 14:10:00,40.32,40.37,40.31,40.34,157578.0,39.7957,39.845,39.7858,39.8154,157578.0
2024-03-15 14:15:00,40.33,40.45,40.33,40.44,163833.0,39.8056,39.924,39.8056,39.9141,163833.0
2024-03-15 14:20:00,40.45,40.5,40.44,40.48,184997.0,39.924,39.9733,39.9141,39.9536,184997.0
2024-03-15 14:25:00,40.48,40.5,40.44,40.49,139948.0,39.9536,39.9733,39.9141,39.9635,139948.0
2024-03-15 14:30:00,40.48,40.5,40.42,40.42,196657.0,39.9536,39.9733,39.8944,39.8944,196657.0
2024-03-15 14:35:00,40.42,40.5,40.41,40.49,122936.0,39.8944,39.9733,39.8845,39.9635,122936.0
2024-03-15 14:40:00,40.49,40.53,40.47,40.53,160460.0,39.9635,40.003,39.9437,40.003,160460.0
2024-03-15 14:45:00,40.53,40.54,40.48,40.54,156848.0,40.003,40.0128,39.9536,40.0128,156848.0
2024-03-15 14:50:00,40.54,40.66,40.53,40.66,249825.0,40.0128,40.1313,40.003,40.1313,249825.0
2024-03-15 14:55:00,40.66,40.68,40.62,40.67,266088.0,40.1313,40.151,40.0918,40.1411,266088.0
2024-03-15 15:00:00,40.67,40.71,40.61,40.65,285388.0,40.1411,40.1806,40.0819,40.1214,285388.0
2024-03-15 15:05:00,40.64,40.66,40.61,40.62,194579.0,40.1115,40.1313,40.0819,40.0918,194579.0
2024-03-15 15:10:00,40.62,40.68,40.6,40.66,261933.0,40.0918,40.151,40.072,40.1313,261933.0
2024-03-15 15:15:00,40.66,40.69,40.62,40.66,201838.0,40.1313,40.1609,40.0918,40.1313,201838.0
2024-03-15 15:20:00,40.66,40.69,40.61,40.69,246649.0,40.1313,40.1609,40.0819,40.1609,246649.0
2024-03-15 15:25:00,40.69,40.78,40.68,40.76,347961.0,40.1609,40.2497,40.151,40.23,347961.0
2024-03-15 15:30:00,40.76,40.77,40.66,40.71,359428.0,40.23,40.2398,40.1313,40.1806,359428.0
2024-03-15 15:35:00,40.7,40.82,40.7,40.82,573068.0,40.1707,40.2892,40.1707,40.2892,573068.0
2024-03-15 15:40:00,40.82,40.82,40.7,40.75,526800.0,40.2892,40.2892,40.1707,40.2201,526800.0
2024-03-15 15:45:00,40.75,40.82,40.7,40.7,729285.0,40.2201,40.2892,40.1707,40.1707,729285.0
2024-03-15 15:50:00,40.71,40.72,40.67,40.71,791766.0,40.1806,40.1905,40.1411,40.1806,791766.0
2024-03-15 15:55:00,40.71,40.73,40.6,40.69,2278134.0,40.1806,40.2004,40.072,40.1609,2278134.0
2024-03-18 09:30:00,40.89,40.93,40.7,40.89,286674.0,40.3583,40.3978,40.1707,40.3583,286674.0
2024-03-18 09:35:00,40.88,40.88,40.54,40.54,142508.0,40.3484,40.3484,40.0128,40.0128,142508.0
2024-03-18 09:40:00,40.55,40.56,40.46,40.49,159450.0,40.0227,40.0326,39.9339,39.9635,159450.0
2024-03-18 09:45:00,40.5,40.5,40.33,40.38,165784.0,39.9733,39.9733,39.8056,39.8549,165784.0
2024-03-18 09:50:00,40.38,40.56,40.38,40.56,112380.0,39.8549,40.0326,39.8549,40.0326,112380.0
2024-03-18 09:55:00,40.56,40.59,40.47,40.57,105120.0,40.0326,40.0622,39.9437,40.0424,105120.0
2024-03-18 10:00:00,40.58,40.65,40.55,40.62,133917.0,40.0523,40.1214,40.0227,40.0918,133917.0
2024-03-18 10:05:00,40.62,40.81,40.59,40.81,112823.0,40.0918,40.2793,40.0622,40.2793,112823.0
2024-03-18 10:10:00,40.81,40.9,40.77,40.8,151493.0,40.2793,40.3681,40.2398,40.2694,151493.0
2024-03-18 10:15:00,40.81,40.82,40.73,40.76,153387.0,40.2793,40.2892,40.2004,40.23,153387.0
2024-03-18 10:20:00,40.76,40.81,40.7,40.8,474237.0,40.23,40.2793,40.1707,40.2694,474237.0
2024-03-18 10:25:00,40.81,40.85,40.67,40.68,115505.0,40.2793,40.3188,40.1411,40.151,115505.0
2024-03-18 10:30:00,40.68,40.72,40.64,40.72,83588.0,40.151,40.1905,40.1115,40.1905,83588.0
2024-03-18 10:35:00,40.72,40.77,40.66,40.76,78942.0,40.1905,40.2398,40.1313,40.23,78942.0
2024-03-18 10:40:00,40.75,40.77,40.67,40.69,96453.0,40.2201,40.2398,40.1411,40.1609,96453.0
2024-03-18 10:45:00,40.7,40.74,40.67,40.72,123742.0,40.1707,40.2102,40.1411,40.1905,123742.0
2024-03-18 10:50:00,40.72,40.73,40.62,40.63,77052.0,40.1905,40.2004,40.0918,40.1017,77052.0
2024-03-18 10:55:00,40.63,40.65,40.56,40.56,69120.0,40.1017,40.1214,40.0326,40.0326,69120.0
2024-03-18 11:00:00,40.57,40.59,40.5,40.52,168046.0,40.0424,40.0622,39.9733,39.9931,168046.0
2024-03-18 11:05:00,40.52,40.62,40.46,40.59,209667.0,39.9931,40.0918,39.9339,40.0622,209667.0
2024-03-18 11:10:00,40.59,40.67,40.59,40.6,177050.0,40.0622,40.1411,40.0622,40.072,177050.0
2024-03-18 11:15:00,40.6,40.66,40.58,40.61,79388.0,40.072,40.1313,40.0523,40.0819,79388.0
2024-03-18 11:20:00,40.61,40.62,40.58,40.59,77410.0,40.0819,40.0918,40.0523,40.0622,77410.0
2024-03-18 11:25:00,40.59,40.62,40.51,40.52,73503.0,40.0622,40.0918,39.9832,39.9931,73503.0
2024-03-18 11:30:00,40.52,40.64,40.51,40.64,119423.0,39.9931,40.1115,39.9832,40.1115,119423.0
2024-03-18 11:35:00,40.63,40.71,40.63,40.69,69854.0,40.1017,40.1806,40.1017,40.1609,69854.0
2024-03-18 11:40:00,40.7,40.7,40.65,40.66,49341.0,40.1707,40.1707,40.1214,40.1313,49341.0
2024-03-18 11:45:00,40.67,40.68,40.65,40.66,56067.0,40.1411,40.151,40.1214,40.1313,56067.0
2024-03-18 11:50:00,40.66,40.69,40.63,40.68,54719.0,40.1313,40.1609,40.1017,40.151,54719.0
2024-03-18 11:55:00,40.68,40.75,40.67,40.72,54373.0,40.151,40.2201,40.1411,40.1905,54373.0
2024-03-18 12:00:00,40.73,40.73,40.67,40.68,46234.0,40.2004,40.2004,40.1411,40.151,46234.0
2024-03-18 12:05:00,40.68,40.72,40.67,40.68,48325.0,40.151,40.1905,40.1411,40.151,48325.0
2024-03-18 12:10:00,40.68,40.7,40.64,40.65,57751.0,40.151,40.1707,40.1115,40.1214,57751.0
2024-03-18 12:15:00,40.65,40.66,40.6,40.6,67668.0,40.1214,40.1313,40.072,40.072,67668.0
2024-03-18 12:20:00,40.61,40.64,40.58,40.61,50427.0,40.0819,40.1115,40.0523,40.0819,50427.0
2024-03-18 12:25:00,40.61,40.61,40.56,40.58,47162.0,40.0819,40.0819,40.0326,40.0523,47162.0
2024-03-18 12:30:00,40.58,40.63,40.57,40.61,38610.0,40.0523,40.1017,40.0424,40.0819,38610.0
2024-03-18 12:35:00,40.62,40.62,40.52,40.54,81924.0,40.0918,40.0918,39.9931,40.0128,81924.0
2024-03-18 12:40:00,40.54,40.56,40.52,40.55,46757.0,40.0128,40.0326,39.9931,40.0227,46757.0
2024-03-18 12:45:00,40.55,40.58,40.52,40.57,42806.0,40.0227,40.0523,39.9931,40.0424,42806.0
2024-03-18 12:50:00,40.57,40.57,40.51,40.56,51509.0,40.0424,40.0424,39.9832,40.0326,51509.0
2024-03-18 12:55:00,40.56,40.57,40.53,40.54,87822.0,40.0326,40.0424,40.003,40.0128,87822.0
2024-03-18 13:00:00,40.55,40.57,40.53,40.54,37050.0,40.0227,40.0424,40.003,40.0128,37050.0
2024-03-18 13:05:00,40.54,40.56,40.52,40.53,39579.0,40.0128,40.0326,39.9931,40.003,39579.0
2024-03-18 13:10:00,40.52,40.55,40.52,40.54,57576.0,39.9931,40.0227,39.9931,40.0128,57576.0
2024-03-18 13:15:00,40.54,40.54,40.48,40.48,45563.0,40.0128,40.0128,39.9536,39.9536,45563.0
2024-03-18 13:20:00,40.48,40.55,40.48,40.53,70066.0,39.9536,40.0227,39.9536,40.003,70066.0
2024-03-18 13:25:00,40.54,40.56,40.53,40.55,41561.0,40.0128,40.0326,40.003,40.0227,41561.0
2024-03-18 13:30:00,40.56,40.57,40.52,40.52,39722.0,40.0326,40.0424,39.9931,39.9931,39722.0
2024-03-18 13:35:00,40.52,40.59,40.5,40.58,55706.0,39.9931,40.0622,39.9733,40.0523,55706.0
2024-03-18 13:40:00,40.58,40.6,40.56,40.59,50520.0,40.0523,40.072,40.0326,40.0622,50520.0
2024-03-18 13:45:00,40.59,40.64,40.58,40.63,42360.0,40.0622,40.1115,40.0523,40.1017,42360.0
2024-03-18 13:50:00,40.63,40.64,40.61,40.62,29725.0,40.1017,40.1115,40.0819,40.0918,29725.0
2024-03-18 13:55:00,40.63,40.64,40.62,40.64,40291.0,40.1017,40.1115,40.0918,40.1115,40291.0
2024-03-18 14:00:00,40.64,40.64,40.55,40.64,66022.0,40.1115,40.1115,40.0227,40.1115,66022.0
2024-03-18 14:05:00,40.64,40.71,40.61,40.7,49287.0,40.1115,40.1806,40.0819,40.1707,49287.0
2024-03-18 14:10:00,40.69,40.73,40.68,40.7,55790.0,40.1609,40.2004,40.151,40.1707,55790.0
2024-03-18 14:15:00,40.7,40.73,40.67,40.73,60432.0,40.1707,40.2004,40.1411,40.2004,60432.0
2024-03-18 14:20:00,40.72,40.75,40.71,40.72,53232.0,40.1905,40.2201,40.1806,40.1905,53232.0
2024-03-18 14:25:00,40.72,40.73,40.7,40.73,48836.0,40.1905,40.2004,40.1707,40.2004,48836.0
2024-03-18 14:30:00,40.73,40.75,40.71,40.72,44046.0,40.2004,40.2201,40.1806,40.1905,44046.0
2024-03-18 14:35:00,40.72,40.73,40.69,40.7,40018.0,40.1905,40.2004,40.1609,40.1707,40018.0
2024-03-18 14:40:00,40.7,40.75,40.69,40.75,90774.0,40.1707,40.2201,40.1609,40.2201,90774.0
2024-03-18 14:45:00,40.75,40.75,40.71,40.72,58337.0,40.2201,40.2201,40.1806,40.1905,58337.0
2024-03-18 14:50:00,40.72,40.8,40.7,40.8,69133.0,40.1905,40.2694,40.1707,40.2694,69133.0
2024-03-18 14:55:00,40.79,40.81,40.78,40.79,80272.0,40.2596,40.2793,40.2497,40.2596,80272.0
2024-03-18 15:00:00,40.79,40.79,40.68,40.68,72087.0,40.2596,40.2596,40.151,40.151,72087.0
2024-03-18 15:05:00,40.68,40.76,40.67,40.74,85095.0,40.151,40.23,40.1411,40.2102,85095.0
2024-03-18 15:10:00,40.73,40.76,40.71,40.72,66480.0,40.2004,40.23,40.1806,40.1905,66480.0
2024-03-18 15:15:00,40.72,40.73,40.65,40.66,85854.0,40.1905,40.2004,40.1214,40.1313,85854.0
2024-03-18 15:20:00,40.66,40.68,40.62,40.63,121634.0,40.1313,40.151,40.0918,40.1017,121634.0
2024-03-18 15:25:00,40.63,40.67,40.61,40.65,110550.0,40.1017,40.1411,40.0819,40.1214,110550.0
2024-03-18 15:30:00,40.65,40.74,40.62,40.74,118197.0,40.1214,40.2102,40.0918,40.2102,118197.0
2024-03-18 15:35:00,40.74,40.77,40.71,40.73,167382.0,40.2102,40.2398,40.1806,40.2004,167382.0
2024-03-18 15:40:00,40.73,40.76,40.71,40.72,163708.0,40.2004,40.23,40.1806,40.1905,163708.0
2024-03-18 15:45:00,40.72,40.8,40.72,40.8,246048.0,40.1905,40.2694,40.1905,40.2694,246048.0
2024-03-18 15:50:00,40.79,40.8,40.71,40.78,319035.0,40.2596,40.2694,40.1806,40.2497,319035.0
2024-03-18 15:55:00,40.77,40.84,40.75,40.84,942700.0,40.2398,40.3089,40.2201,40.3089,942700.0
2024-03-19 09:30:00,40.92,41.33,40.72,41.29,422992.0,40.3879,40.7926,40.1905,40.7531,422992.0
2024-03-19 09:35:00,41.28,41.57,41.27,41.48,315597.0,40.7432,41.0294,40.7333,40.9406,315597.0
2024-03-19 09:40:00,41.47,41.68,41.45,41.48,444253.0,40.9307,41.138,40.911,40.9406,444253.0
2024-03-19 09:45:00,41.48,41.6,41.21,41.27,250755.0,40.9406,41.059,40.6741,40.7333,250755.0
2024-03-19 09:50:00,41.27,41.33,41.17,41.2,156717.0,40.7333,40.7926,40.6346,40.6642,156717.0
2024-03-19 09:55:00,41.21,41.4,41.21,41.32,130204.0,40.6741,40.8616,40.6741,40.7827,130204.0
2024-03-19 10:00:00,41.32,41.34,41.23,41.28,145098.0,40.7827,40.8024,40.6939,40.7432,145098.0
2024-03-19 10:05:00,41.29,41.33,41.2,41.33,116291.0,40.7531,40.7926,40.6642,40.7926,116291.0
2024-03-19 10:10:00,41.34,41.44,41.29,41.44,114561.0,40.8024,40.9011,40.7531,40.9011,114561.0
2024-03-19 10:15:00,41.43,41.48,41.38,41.4,130244.0,40.8913,40.9406,40.8419,40.8616,130244.0
2024-03-19 10:20:00,41.4,41.48,41.38,41.47,96908.0,40.8616,40.9406,40.8419,40.9307,96908.0
2024-03-19 10:25:00,41.46,41.5,41.38,41.43,100862.0,40.9209,40.9603,40.8419,40.8913,100862.0
2024-03-19 10:30:00,41.43,41.43,41.35,41.42,118263.0,40.8913,40.8913,40.8123,40.8814,118263.0
2024-03-19 10:35:00,41.41,41.51,41.38,41.5,135347.0,40.8715,40.9702,40.8419,40.9603,135347.0
2024-03-19 10:40:00,41.5,41.54,41.44,41.47,119682.0,40.9603,40.9998,40.9011,40.9307,119682.0
2024-03-19 10:45:00,41.46,41.47,41.39,41.45,68349.0,40.9209,40.9307,40.8518,40.911,68349.0
2024-03-19 10:50:00,41.45,41.54,41.44,41.52,76068.0,40.911,40.9998,40.9011,40.9801,76068.0
2024-03-19 10:55:00,41.52,41.57,41.51,41.55,79645.0,40.9801,41.0294,40.9702,41.0097,79645.0
2024-03-19 11:00:00,41.55,41.56,41.48,41.53,145097.0,41.0097,41.0196,40.9406,40.99,145097.0
2024-03-19 11:05:00,41.52,41.55,41.49,41.53,53569.0,40.9801,41.0097,40.9505,40.99,53569.0
2024-03-19 11:10:00,41.54,41.61,41.53,41.61,87465.0,40.9998,41.0689,40.99,41.0689,87465.0
2024-03-19 11:15:00,41.61,41.61,41.57,41.6,78950.0,41.0689,41.0689,41.0294,41.059,78950.0
2024-03-19 11:20:00,41.6,41.62,41.57,41.59,113506.0,41.059,41.0788,41.0294,41.0492,113506.0
2024-03-19 11:25:00,41.59,41.61,41.55,41.58,86852.0,41.0492,41.0689,41.0097,41.0393,86852.0
2024-03-19 11:30:00,41.58,41.64,41.56,41.59,169655.0,41.0393,41.0985,41.0196,41.0492,169655.0
2024-03-19 11:35:00,41.59,41.65,41.58,41.64,150520.0,41.0492,41.1084,41.0393,41.0985,150520.0
2024-03-19 11:40:00,41.63,41.63,41.56,41.59,90793.0,41.0887,41.0887,41.0196,41.0492,90793.0
2024-03-19 11:45:00,41.59,41.6,41.54,41.59,57305.0,41.0492,41.059,40.9998,41.0492,57305.0
2024-03-19 11:50:00,41.59,41.61,41.59,41.6,53546.0,41.0492,41.0689,41.0492,41.059,53546.0
2024-03-19 11:55:00,41.6,41.64,41.55,41.61,102891.0,41.059,41.0985,41.0097,41.0689,102891.0
2024-03-19 12:00:00,41.61,41.64,41.59,41.6,51823.0,41.0689,41.0985,41.0492,41.059,51823.0
2024-03-19 12:05:00,41.6,41.64,41.59,41.64,59158.0,41.059,41.0985,41.0492,41.0985,59158.0
2024-03-19 12:10:00,41.64,41.65,41.59,41.6,51520.0,41.0985,41.1084,41.0492,41.059,51520.0
2024-03-19 12:15:00,41.6,41.63,41.58,41.63,52504.0,41.059,41.0887,41.0393,41.0887,52504.0
2024-03-19 12:20:00,41.63,41.65,41.6,41.64,102336.0,41.0887,41.1084,41.059,41.0985,102336.0
2024-03-19 12:25:00,41.64,41.64,41.55,41.58,60291.0,41.0985,41.0985,41.0097,41.0393,60291.0
2024-03-19 12:30:00,41.58,41.6,41.48,41.5,109052.0,41.0393,41.059,40.9406,40.9603,109052.0
2024-03-19 12:35:00,41.51,41.53,41.46,41.52,135575.0,40.9702,40.99,40.9209,40.9801,135575.0
2024-03-19 12:40:00,41.53,41.66,41.52,41.65,79635.0,40.99,41.1183,40.9801,41.1084,79635.0
2024-03-19 12:45:00,41.65,41.68,41.64,41.65,86279.0,41.1084,41.138,41.0985,41.1084,86279.0
2024-03-19 12:50:00,41.66,41.68,41.63,41.65,76730.0,41.1183,41.138,41.0887,41.1084,76730.0
2024-03-19 12:55:00,41.66,41.66,41.6,41.63,64136.0,41.1183,41.1183,41.059,41.0887,64136.0
2024-03-19 13:00:00,41.62,41.65,41.53,41.56,177708.0,41.0788,41.1084,40.99,41.0196,177708.0
2024-03-19 13:05:00,41.56,41.56,41.47,41.48,73263.0,41.0196,41.0196,40.9307,40.9406,73263.0
2024-03-19 13:10:00,41.49,41.49,41.46,41.48,38206.0,40.9505,40.9505,40.9209,40.9406,38206.0
2024-03-19 13:15:00,41.48,41.49,41.43,41.46,91184.0,40.9406,40.9505,40.8913,40.9209,91184.0
2024-03-19 13:20:00,41.46,41.51,41.45,41.48,67947.0,40.9209,40.9702,40.911,40.9406,67947.0
2024-03-19 13:25:00,41.48,41.49,41.45,41.47,36835.0,40.9406,40.9505,40.911,40.9307,36835.0
2024-03-19 13:30:00,41.47,41.48,41.41,41.41,80185.0,40.9307,40.9406,40.8715,40.8715,80185.0
2024-03-19 13:35:00,41.41,41.42,41.37,41.39,56424.0,40.8715,40.8814,40.832,40.8518,56424.0
2024-03-19 13:40:00,41.4,41.4,41.33,41.34,101163.0,40.8616,40.8616,40.7926,40.8024,101163.0
2024-03-19 13:45:00,41.34,41.35,41.29,41.33,74582.0,40.8024,40.8123,40.7531,40.7926,74582.0
2024-03-19 13:50:00,41.33,41.33,41.3,41.3,37361.0,40.7926,40.7926,40.7629,40.7629,37361.0
2024-03-19 13:55:00,41.3,41.4,41.3,41.36,70339.0,40.7629,40.8616,40.7629,40.8222,70339.0
2024-03-19 14:00:00,41.35,41.35,41.26,41.26,78580.0,40.8123,40.8123,40.7235,40.7235,78580.0
2024-03-19 14:05:00,41.27,41.32,41.25,41.26,87650.0,40.7333,40.7827,40.7136,40.7235,87650.0
2024-03-19 14:10:00,41.26,41.27,41.23,41.25,66444.0,40.7235,40.7333,40.6939,40.7136,66444.0
2024-03-19 14:15:00,41.25,41.29,41.2,41.21,75480.0,40.7136,40.7531,40.6642,40.6741,75480.0
2024-03-19 14:20:00,41.21,41.23,41.17,41.23,57922.0,40.6741,40.6939,40.6346,40.6939,57922.0
2024-03-19 14:25:00,41.22,41.27,41.22,41.25,53313.0,40.684,40.7333,40.684,40.7136,53313.0
2024-03-19 14:30:00,41.24,41.28,41.22,41.27,40732.0,40.7037,40.7432,40.684,40.7333,40732.0
2024-03-19 14:35:00,41.27,41.29,41.24,41.29,84084.0,40.7333,40.7531,40.7037,40.7531,84084.0
2024-03-19 14:40:00,41.28,41.3,41.27,41.3,52872.0,40.7432,40.7629,40.7333,40.7629,52872.0
2024-03-19 14:45:00,41.3,41.36,41.28,41.36,59475.0,40.7629,40.8222,40.7432,40.8222,59475.0
2024-03-19 14:50:00,41.36,41.36,41.32,41.33,70899.0,40.8222,40.8222,40.7827,40.7926,70899.0
2024-03-19 14:55:00,41.33,41.34,41.28,41.31,70212.0,40.7926,40.8024,40.7432,40.7728,70212.0
2024-03-19 15:00:00,41.31,41.36,41.31,41.35,41939.0,40.7728,40.8222,40.7728,40.8123,41939.0
2024-03-19 15:05:00,41.36,41.36,41.31,41.33,98861.0,40.8222,40.8222,40.7728,40.7926,98861.0
2024-03-19 15:10:00,41.33,41.36,41.31,41.32,209193.0,40.7926,40.8222,40.7728,40.7827,209193.0
2024-03-19 15:15:00,41.32,41.38,41.29,41.35,111812.0,40.7827,40.8419,40.7531,40.8123,111812.0
2024-03-19 15:20:00,41.35,41.36,41.3,41.32,99478.0,40.8123,40.8222,40.7629,40.7827,99478.0
2024-03-19 15:25:00,41.32,41.35,41.31,41.32,123713.0,40.7827,40.8123,40.7728,40.7827,123713.0
2024-03-19 15:30:00,41.32,41.4,41.32,41.39,249591.0,40.7827,40.8616,40.7827,40.8518,249591.0
2024-03-19 15:35:00,41.39,41.45,41.38,41.45,155174.0,40.8518,40.911,40.8419,40.911,155174.0
2024-03-19 15:40:00,41.44,41.47,41.43,41.46,256973.0,40.9011,40.9307,40.8913,40.9209,256973.0
2024-03-19 15:45:00,41.45,41.47,41.39,41.4,282250.0,40.911,40.9307,40.8518,40.8616,282250.0
2024-03-19 15:50:00,41.41,41.47,41.39,41.47,331568.0,40.8715,40.9307,40.8518,40.9307,331568.0
2024-03-19 15:55:00,41.47,41.52,41.44,41.51,842237.0,40.9307,40.9801,40.9011,40.9702,842237.0
2024-03-20 09:30:00,41.42,41.75,41.36,41.73,290052.0,40.8814,41.2071,40.8222,41.1874,290052.0
2024-03-20 09:35:00,41.74,42.0,41.73,41.91,346478.0,41.1972,41.4538,41.1874,41.365,346478.0
2024-03-20 09:40:00,41.91,42.01,41.83,41.98,320602.0,41.365,41.4637,41.2861,41.4341,320602.0
2024-03-20 09:45:00,41.99,42.11,41.93,42.1,301038.0,41.444,41.5624,41.3848,41.5525,301038.0
2024-03-20 09:50:00,42.09,42.16,42.05,42.07,200420.0,41.5427,41.6118,41.5032,41.5229,200420.0
2024-03-20 09:55:00,42.07,42.15,42.06,42.14,176228.0,41.5229,41.6019,41.5131,41.592,176228.0
2024-03-20 10:00:00,42.13,42.14,42.02,42.1,186165.0,41.5822,41.592,41.4736,41.5525,186165.0
2024-03-20 10:05:00,42.1,42.12,42.03,42.11,133064.0,41.5525,41.5723,41.4835,41.5624,133064.0
2024-03-20 10:10:00,42.1,42.12,41.98,42.12,476278.0,41.5525,41.5723,41.4341,41.5723,476278.0
2024-03-20 10:15:00,42.11,42.18,42.08,42.16,138448.0,41.5624,41.6315,41.5328,41.6118,138448.0
2024-03-20 10:20:00,42.16,42.19,42.07,42.18,181601.0,41.6118,41.6414,41.5229,41.6315,181601.0
2024-03-20 10:25:00,42.18,42.2,42.15,42.15,118773.0,41.6315,41.6512,41.6019,41.6019,118773.0
2024-03-20 10:30:00,42.16,42.2,42.11,42.18,71317.0,41.6118,41.6512,41.5624,41.6315,71317.0
2024-03-20 10:35:00,42.19,42.25,42.16,42.16,149076.0,41.6414,41.7006,41.6118,41.6118,149076.0
2024-03-20 10:40:00,42.16,42.2,42.14,42.2,63472.0,41.6118,41.6512,41.592,41.6512,63472.0
2024-03-20 10:45:00,42.2,42.23,42.18,42.2,79198.0,41.6512,41.6808,41.6315,41.6512,79198.0
2024-03-20 10:50:00,42.21,42.22,42.1,42.12,116839.0,41.6611,41.671,41.5525,41.5723,116839.0
2024-03-20 10:55:00,42.12,42.18,42.1,42.16,94371.0,41.5723,41.6315,41.5525,41.6118,94371.0
2024-03-20 11:00:00,42.15,42.2,42.12,42.13,87860.0,41.6019,41.6512,41.5723,41.5822,87860.0
2024-03-20 11:05:00,42.13,42.14,42.08,42.12,90002.0,41.5822,41.592,41.5328,41.5723,90002.0
2024-03-20 11:10:00,42.11,42.14,42.1,42.13,68129.0,41.5624,41.592,41.5525,41.5822,68129.0
2024-03-20 11:15:00,42.14,42.15,42.08,42.11,179772.0,41.592,41.6019,41.5328,41.5624,179772.0
2024-03-20 11:20:00,42.11,42.12,42.08,42.12,107857.0,41.5624,41.5723,41.5328,41.5723,107857.0
2024-03-20 11:25:00,42.11,42.12,42.09,42.11,51081.0,41.5624,41.5723,41.5427,41.5624,51081.0
2024-03-20 11:30:00,42.1,42.11,42.03,42.07,188713.0,41.5525,41.5624,41.4835,41.5229,188713.0
2024-03-20 11:35:00,42.07,42.15,42.06,42.14,76752.0,41.5229,41.6019,41.5131,41.592,76752.0
2024-03-20 11:40:00,42.14,42.15,42.11,42.15,86448.0,41.592,41.6019,41.5624,41.6019,86448.0
2024-03-20 11:45:00,42.15,42.16,42.12,42.12,71559.0,41.6019,41.6118,41.5723,41.5723,71559.0
2024-03-20 11:50:00,42.12,42.17,42.11,42.15,87061.0,41.5723,41.6216,41.5624,41.6019,87061.0
2024-03-20 11:55:00,42.14,42.18,42.14,42.16,44771.0,41.592,41.6315,41.592,41.6118,44771.0
2024-03-20 12:00:00,42.16,42.21,42.12,42.18,86460.0,41.6118,41.6611,41.5723,41.6315,86460.0
2024-03-20 12:05:00,42.18,42.27,42.17,42.27,110404.0,41.6315,41.7203,41.6216,41.7203,110404.0
2024-03-20 12:10:00,42.27,42.33,42.23,42.33,98669.0,41.7203,41.7795,41.6808,41.7795,98669.0
2024-03-20 12:15:00,42.33,42.38,42.31,42.38,120082.0,41.7795,41.8289,41.7598,41.8289,120082.0
2024-03-20 12:20:00,42.38,42.39,42.32,42.35,92363.0,41.8289,41.8388,41.7697,41.7993,92363.0
2024-03-20 12:25:00,42.36,42.36,42.24,42.27,134277.0,41.8092,41.8092,41.6907,41.7203,134277.0
2024-03-20 12:30:00,42.27,42.29,42.2,42.25,92802.0,41.7203,41.7401,41.6512,41.7006,92802.0
2024-03-20 12:35:00,42.24,42.26,42.19,42.2,94083.0,41.6907,41.7105,41.6414,41.6512,94083.0
2024-03-20 12:40:00,42.21,42.21,42.17,42.2,85366.0,41.6611,41.6611,41.6216,41.6512,85366.0
2024-03-20 12:45:00,42.2,42.21,42.16,42.17,42407.0,41.6512,41.6611,41.6118,41.6216,42407.0
2024-03-20 12:50:00,42.16,42.23,42.15,42.22,83438.0,41.6118,41.6808,41.6019,41.671,83438.0
2024-03-20 12:55:00,42.22,42.27,42.21,42.26,56484.0,41.671,41.7203,41.6611,41.7105,56484.0
2024-03-20 13:00:00,42.26,42.26,42.23,42.24,33764.0,41.7105,41.7105,41.6808,41.6907,33764.0
2024-03-20 13:05:00,42.25,42.27,42.22,42.25,41585.0,41.7006,41.7203,41.671,41.7006,41585.0
2024-03-20 13:10:00,42.26,42.29,42.22,42.23,73308.0,41.7105,41.7401,41.671,41.6808,73308.0
2024-03-20 13:15:00,42.23,42.27,42.23,42.26,86462.0,41.6808,41.7203,41.6808,41.7105,86462.0
2024-03-20 13:20:00,42.27,42.27,42.2,42.21,74041.0,41.7203,41.7203,41.6512,41.6611,74041.0
2024-03-20 13:25:00,42.21,42.27,42.2,42.27,31144.0,41.6611,41.7203,41.6512,41.7203,31144.0
2024-03-20 13:30:00,42.27,42.31,42.26,42.27,89568.0,41.7203,41.7598,41.7105,41.7203,89568.0
2024-03-20 13:35:00,42.27,42.28,42.21,42.22,66162.0,41.7203,41.7302,41.6611,41.671,66162.0
2024-03-20 13:40:00,42.23,42.31,42.21,42.3,75612.0,41.6808,41.7598,41.6611,41.7499,75612.0
2024-03-20 13:45:00,42.3,42.31,42.25,42.3,83663.0,41.7499,41.7598,41.7006,41.7499,83663.0
2024-03-20 13:50:00,42.3,42.31,42.27,42.3,71258.0,41.7499,41.7598,41.7203,41.7499,71258.0
2024-03-20 13:55:00,42.3,42.32,42.24,42.24,88331.0,41.7499,41.7697,41.6907,41.6907,88331.0
2024-03-20 14:00:00,42.24,42.42,42.24,42.38,151367.0,41.6907,41.8684,41.6907,41.8289,151367.0
2024-03-20 14:05:00,42.39,42.48,42.32,42.34,95451.0,41.8388,41.9276,41.7697,41.7894,95451.0
2024-03-20 14:10:00,42.34,42.42,42.28,42.3,86999.0,41.7894,41.8684,41.7302,41.7499,86999.0
2024-03-20 14:15:00,42.3,42.3,42.19,42.22,165077.0,41.7499,41.7499,41.6414,41.671,165077.0
2024-03-20 14:20:00,42.22,42.27,42.19,42.23,149374.0,41.671,41.7203,41.6414,41.6808,149374.0
2024-03-20 14:25:00,42.23,42.36,42.21,42.36,80621.0,41.6808,41.8092,41.6611,41.8092,80621.0
2024-03-20 14:30:00,42.36,42.38,42.27,42.29,124713.0,41.8092,41.8289,41.7203,41.7401,124713.0
2024-03-20 14:35:00,42.28,42.47,42.24,42.4,120277.0,41.7302,41.9177,41.6907,41.8486,120277.0
2024-03-20 14:40:00,42.4,42.43,42.31,42.34,123364.0,41.8486,41.8782,41.7598,41.7894,123364.0
2024-03-20 14:45:00,42.34,42.56,42.34,42.55,222983.0,41.7894,42.0066,41.7894,41.9967,222983.0
2024-03-20 14:50:00,42.55,42.6,42.47,42.57,169582.0,41.9967,42.046,41.9177,42.0164,169582.0
2024-03-20 14:55:00,42.57,42.66,42.56,42.64,198018.0,42.0164,42.1053,42.0066,42.0855,198018.0
2024-03-20 15:00:00,42.65,42.67,42.6,42.63,207546.0,42.0954,42.1151,42.046,42.0756,207546.0
2024-03-20 15:05:00,42.64,42.7,42.6,42.66,145009.0,42.0855,42.1447,42.046,42.1053,145009.0
2024-03-20 15:10:00,42.66,42.68,42.5,42.53,267196.0,42.1053,42.125,41.9473,41.9769,267196.0
2024-03-20 15:15:00,42.52,42.66,42.52,42.65,244768.0,41.9671,42.1053,41.9671,42.0954,244768.0
2024-03-20 15:20:00,42.65,42.65,42.58,42.63,113533.0,42.0954,42.0954,42.0263,42.0756,113533.0
2024-03-20 15:25:00,42.63,42.63,42.56,42.62,254620.0,42.0756,42.0756,42.0066,42.0658,254620.0
2024-03-20 15:30:00,42.62,42.72,42.59,42.7,219234.0,42.0658,42.1645,42.0362,42.1447,219234.0
2024-03-20 15:35:00,42.7,42.7,42.58,42.66,252131.0,42.1447,42.1447,42.0263,42.1053,252131.0
2024-03-20 15:40:00,42.66,42.77,42.64,42.76,185976.0,42.1053,42.2138,42.0855,42.204,185976.0
2024-03-20 15:45:00,42.76,42.85,42.74,42.77,388057.0,42.204,42.2928,42.1842,42.2138,388057.0
2024-03-20 15:50:00,42.76,42.86,42.73,42.84,503057.0,42.204,42.3027,42.1743,42.2829,503057.0
2024-03-20 15:55:00,42.85,42.89,42.81,42.85,1111773.0,42.2928,42.3323,42.2533,42.2928,1111773.0
2024-03-21 09:30:00,42.92,43.19,42.84,43.19,558795.0,42.3619,42.6284,42.2829,42.6284,558795.0
2024-03-21 09:35:00,43.19,43.35,43.12,43.3,176559.0,42.6284,42.7863,42.5593,42.7369,176559.0
2024-03-21 09:40:00,43.31,43.49,43.3,43.36,172323.0,42.7468,42.9245,42.7369,42.7962,172323.0
2024-03-21 09:45:00,43.35,43.37,43.02,43.04,427784.0,42.7863,42.806,42.4606,42.4803,427784.0
2024-03-21 09:50:00,43.05,43.18,43.04,43.13,150138.0,42.4902,42.6185,42.4803,42.5691,150138.0
2024-03-21 09:55:00,43.15,43.26,43.11,43.2,98434.0,42.5889,42.6975,42.5494,42.6382,98434.0
2024-03-21 10:00:00,43.19,43.2,43.08,43.16,158382.0,42.6284,42.6382,42.5198,42.5988,158382.0
2024-03-21 10:05:00,43.16,43.19,43.13,43.14,73041.0,42.5988,42.6284,42.5691,42.579,73041.0
2024-03-21 10:10:00,43.15,43.19,43.11,43.14,72739.0,42.5889,42.6284,42.5494,42.579,72739.0
2024-03-21 10:15:00,43.13,43.22,43.13,43.22,72745.0,42.5691,42.658,42.5691,42.658,72745.0
2024-03-21 10:20:00,43.22,43.22,43.02,43.03,90124.0,42.658,42.658,42.4606,42.4704,90124.0
2024-03-21 10:25:00,43.03,43.15,43.01,43.15,93594.0,42.4704,42.5889,42.4507,42.5889,93594.0
2024-03-21 10:30:00,43.15,43.19,43.01,43.02,78028.0,42.5889,42.6284,42.4507,42.4606,78028.0
2024-03-21 10:35:00,43.01,43.15,43.01,43.12,85292.0,42.4507,42.5889,42.4507,42.5593,85292.0
2024-03-21 10:40:00,43.12,43.22,43.09,43.15,105415.0,42.5593,42.658,42.5297,42.5889,105415.0
2024-03-21 10:45:00,43.15,43.19,43.09,43.12,109314.0,42.5889,42.6284,42.5297,42.5593,109314.0
2024-03-21 10:50:00,43.12,43.17,43.1,43.15,78028.0,42.5593,42.6086,42.5395,42.5889,78028.0
2024-03-21 10:55:00,43.16,43.2,43.12,43.18,121983.0,42.5988,42.6382,42.5593,42.6185,121983.0
2024-03-21 11:00:00,43.19,43.19,43.06,43.08,110019.0,42.6284,42.6284,42.5001,42.5198,110019.0
2024-03-21 11:05:00,43.07,43.14,43.06,43.11,94738.0,42.5099,42.579,42.5001,42.5494,94738.0
2024-03-21 11:10:00,43.11,43.18,43.1,43.12,71676.0,42.5494,42.6185,42.5395,42.5593,71676.0
2024-03-21 11:15:00,43.12,43.17,43.11,43.16,75115.0,42.5593,42.6086,42.5494,42.5988,75115.0
2024-03-21 11:20:00,43.16,43.21,43.15,43.18,65240.0,42.5988,42.6481,42.5889,42.6185,65240.0
2024-03-21 11:25:00,43.18,43.2,43.15,43.18,88278.0,42.6185,42.6382,42.5889,42.6185,88278.0
2024-03-21 11:30:00,43.18,43.21,43.15,43.21,72473.0,42.6185,42.6481,42.5889,42.6481,72473.0
2024-03-21 11:35:00,43.21,43.21,43.17,43.21,63762.0,42.6481,42.6481,42.6086,42.6481,63762.0
2024-03-21 11:40:00,43.21,43.25,43.19,43.2,61858.0,42.6481,42.6876,42.6284,42.6382,61858.0
2024-03-21 11:45:00,43.19,43.24,43.18,43.18,85398.0,42.6284,42.6777,42.6185,42.6185,85398.0
2024-03-21 11:50:00,43.19,43.25,43.18,43.23,48159.0,42.6284,42.6876,42.6185,42.6678,48159.0
2024-03-21 11:55:00,43.23,43.26,43.17,43.18,70659.0,42.6678,42.6975,42.6086,42.6185,70659.0
2024-03-21 12:00:00,43.18,43.18,43.1,43.15,87800.0,42.6185,42.6185,42.5395,42.5889,87800.0
2024-03-21 12:05:00,43.15,43.2,43.14,43.18,65345.0,42.5889,42.6382,42.579,42.6185,65345.0
2024-03-21 12:10:00,43.17,43.2,43.15,43.18,65921.0,42.6086,42.6382,42.5889,42.6185,65921.0
2024-03-21 12:15:00,43.18,43.18,43.08,43.12,57156.0,42.6185,42.6185,42.5198,42.5593,57156.0
2024-03-21 12:20:00,43.12,43.14,43.07,43.1,53027.0,42.5593,42.579,42.5099,42.5395,53027.0
2024-03-21 12:25:00,43.11,43.13,43.08,43.09,86500.0,42.5494,42.5691,42.5198,42.5297,86500.0
2024-03-21 12:30:00,43.09,43.15,43.08,43.11,76548.0,42.5297,42.5889,42.5198,42.5494,76548.0
2024-03-21 12:35:00,43.1,43.14,43.08,43.13,59011.0,42.5395,42.579,42.5198,42.5691,59011.0
2024-03-21 12:40:00,43.13,43.23,43.13,43.22,66397.0,42.5691,42.6678,42.5691,42.658,66397.0
2024-03-21 12:45:00,43.22,43.23,43.1,43.12,74558.0,42.658,42.6678,42.5395,42.5593,74558.0
2024-03-21 12:50:00,43.12,43.13,42.99,43.05,145873.0,42.5593,42.5691,42.431,42.4902,145873.0
2024-03-21 12:55:00,43.04,43.14,43.04,43.07,93786.0,42.4803,42.579,42.4803,42.5099,93786.0
2024-03-21 13:00:00,43.08,43.08,42.95,43.0,93533.0,42.5198,42.5198,42.3915,42.4408,93533.0
2024-03-21 13:05:00,43.01,43.03,42.96,42.96,71409.0,42.4507,42.4704,42.4014,42.4014,71409.0
2024-03-21 13:10:00,42.97,43.0,42.95,42.98,81982.0,42.4112,42.4408,42.3915,42.4211,81982.0
2024-03-21 13:15:00,42.98,43.0,42.93,42.98,65863.0,42.4211,42.4408,42.3717,42.4211,65863.0
2024-03-21 13:20:00,42.98,42.99,42.95,42.97,41169.0,42.4211,42.431,42.3915,42.4112,41169.0
2024-03-21 13:25:00,42.97,42.97,42.87,42.93,65828.0,42.4112,42.4112,42.3125,42.3717,65828.0
2024-03-21 13:30:00,42.93,42.95,42.89,42.93,62936.0,42.3717,42.3915,42.3323,42.3717,62936.0
2024-03-21 13:35:00,42.93,43.0,42.92,43.0,62951.0,42.3717,42.4408,42.3619,42.4408,62951.0
2024-03-21 13:40:00,43.0,43.0,42.96,42.96,57553.0,42.4408,42.4408,42.4014,42.4014,57553.0
2024-03-21 13:45:00,42.95,43.02,42.93,43.0,156796.0,42.3915,42.4606,42.3717,42.4408,156796.0
2024-03-21 13:50:00,43.0,43.05,42.98,43.01,139331.0,42.4408,42.4902,42.4211,42.4507,139331.0
2024-03-21 13:55:00,43.01,43.03,42.97,42.99,109548.0,42.4507,42.4704,42.4112,42.431,109548.0
2024-03-21 14:00:00,43.0,43.1,42.97,43.09,81654.0,42.4408,42.5395,42.4112,42.5297,81654.0
2024-03-21 14:05:00,43.09,43.16,43.03,43.15,83137.0,42.5297,42.5988,42.4704,42.5889,83137.0
2024-03-21 14:10:00,43.14,43.15,43.08,43.09,88174.0,42.579,42.5889,42.5198,42.5297,88174.0
2024-03-21 14:15:00,43.09,43.13,43.09,43.1,57058.0,42.5297,42.5691,42.5297,42.5395,57058.0
2024-03-21 14:20:00,43.1,43.16,43.07,43.16,62160.0,42.5395,42.5988,42.5099,42.5988,62160.0
2024-03-21 14:25:00,43.16,43.19,43.1,43.19,91645.0,42.5988,42.6284,42.5395,42.6284,91645.0
2024-03-21 14:30:00,43.19,43.19,43.12,43.16,90676.0,42.6284,42.6284,42.5593,42.5988,90676.0
2024-03-21 14:35:00,43.16,43.17,43.09,43.15,116098.0,42.5988,42.6086,42.5297,42.5889,116098.0
2024-03-21 14:40:00,43.15,43.18,43.14,43.16,79664.0,42.5889,42.6185,42.579,42.5988,79664.0
2024-03-21 14:45:00,43.15,43.16,43.08,43.08,80764.0,42.5889,42.5988,42.5198,42.5198,80764.0
2024-03-21 14:50:00,43.09,43.16,43.08,43.16,59805.0,42.5297,42.5988,42.5198,42.5988,59805.0
2024-03-21 14:55:00,43.16,43.18,43.12,43.18,98655.0,42.5988,42.6185,42.5593,42.6185,98655.0
2024-03-21 15:00:00,43.18,43.22,43.13,43.21,127433.0,42.6185,42.658,42.5691,42.6481,127433.0
2024-03-21 15:05:00,43.21,43.3,43.2,43.29,94412.0,42.6481,42.7369,42.6382,42.7271,94412.0
2024-03-21 15:10:00,43.29,43.32,43.28,43.3,93358.0,42.7271,42.7567,42.7172,42.7369,93358.0
2024-03-21 15:15:00,43.3,43.4,43.29,43.39,163536.0,42.7369,42.8356,42.7271,42.8258,163536.0
2024-03-21 15:20:00,43.4,43.45,43.39,43.44,107208.0,42.8356,42.885,42.8258,42.8751,107208.0
2024-03-21 15:25:00,43.45,43.48,43.4,43.41,155462.0,42.885,42.9146,42.8356,42.8455,155462.0
2024-03-21 15:30:00,43.41,43.5,43.41,43.48,180596.0,42.8455,42.9343,42.8455,42.9146,180596.0
2024-03-21 15:35:00,43.48,43.5,43.42,43.48,161219.0,42.9146,42.9343,42.8554,42.9146,161219.0
2024-03-21 15:40:00,43.48,43.57,43.47,43.54,239492.0,42.9146,43.0034,42.9047,42.9738,239492.0
2024-03-21 15:45:00,43.54,43.54,43.42,43.45,187049.0,42.9738,42.9738,42.8554,42.885,187049.0
2024-03-21 15:50:00,43.46,43.59,43.44,43.58,488111.0,42.8949,43.0232,42.8751,43.0133,488111.0
2024-03-21 15:55:00,43.57,43.58,43.41,43.41,952125.0,43.0034,43.0133,42.8455,42.8455,952125.0
2024-03-22 09:30:00,43.3,43.64,43.25,43.64,327496.0,42.7369,43.0725,42.6876,43.0725,327496.0
2024-03-22 09:35:00,43.65,43.66,43.49,43.59,105286.0,43.0824,43.0923,42.9245,43.0232,105286.0
2024-03-22 09:40:00,43.59,43.6,43.44,43.48,84811.0,43.0232,43.033,42.8751,42.9146,84811.0
2024-03-22 09:45:00,43.48,43.51,43.43,43.49,82103.0,42.9146,42.9442,42.8652,42.9245,82103.0
2024-03-22 09:50:00,43.49,43.5,43.41,43.43,92737.0,42.9245,42.9343,42.8455,42.8652,92737.0
2024-03-22 09:55:00,43.43,43.44,43.33,43.35,83863.0,42.8652,42.8751,42.7665,42.7863,83863.0
2024-03-22 10:00:00,43.34,43.39,43.31,43.34,100551.0,42.7764,42.8258,42.7468,42.7764,100551.0
2024-03-22 10:05:00,43.34,43.4,43.34,43.37,68768.0,42.7764,42.8356,42.7764,42.806,68768.0
2024-03-22 10:10:00,43.37,43.39,43.3,43.31,74258.0,42.806,42.8258,42.7369,42.7468,74258.0
2024-03-22 10:15:00,43.32,43.33,43.19,43.22,89800.0,42.7567,42.7665,42.6284,42.658,89800.0
2024-03-22 10:20:00,43.22,43.29,43.21,43.23,85698.0,42.658,42.7271,42.6481,42.6678,85698.0
2024-03-22 10:25:00,43.23,43.25,43.17,43.25,72602.0,42.6678,42.6876,42.6086,42.6876,72602.0
2024-03-22 10:30:00,43.25,43.29,43.17,43.18,86092.0,42.6876,42.7271,42.6086,42.6185,86092.0
2024-03-22 10:35:00,43.19,43.28,43.17,43.26,99886.0,42.6284,42.7172,42.6086,42.6975,99886.0
2024-03-22 10:40:00,43.26,43.27,43.15,43.16,89407.0,42.6975,42.7073,42.5889,42.5988,89407.0
2024-03-22 10:45:00,43.16,43.21,43.14,43.15,92122.0,42.5988,42.6481,42.579,42.5889,92122.0
2024-03-22 10:50:00,43.15,43.16,43.0,43.01,177394.0,42.5889,42.5988,42.4408,42.4507,177394.0
2024-03-22 10:55:00,43.01,43.08,43.0,43.04,145045.0,42.4507,42.5198,42.4408,42.4803,145045.0
2024-03-22 11:00:00,43.05,43.16,43.04,43.14,112539.0,42.4902,42.5988,42.4803,42.579,112539.0
2024-03-22 11:05:00,43.14,43.2,43.13,43.19,94985.0,42.579,42.6382,42.5691,42.6284,94985.0
2024-03-22 11:10:00,43.2,43.22,43.15,43.16,80686.0,42.6382,42.658,42.5889,42.5988,80686.0
2024-03-22 11:15:00,43.16,43.16,43.08,43.12,75668.0,42.5988,42.5988,42.5198,42.5593,75668.0
2024-03-22 11:20:00,43.12,43.18,43.11,43.16,54910.0,42.5593,42.6185,42.5494,42.5988,54910.0
2024-03-22 11:25:00,43.16,43.23,43.14,43.23,59468.0,42.5988,42.6678,42.579,42.6678,59468.0
2024-03-22 11:30:00,43.23,43.27,43.2,43.2,71694.0,42.6678,42.7073,42.6382,42.6382,71694.0
2024-03-22 11:35:00,43.21,43.21,43.13,43.14,43420.0,42.6481,42.6481,42.5691,42.579,43420.0
2024-03-22 11:40:00,43.14,43.17,43.09,43.09,67393.0,42.579,42.6086,42.5297,42.5297,67393.0
2024-03-22 11:45:00,43.09,43.17,43.07,43.16,61641.0,42.5297,42.6086,42.5099,42.5988,61641.0
2024-03-22 11:50:00,43.16,43.22,43.16,43.18,54209.0,42.5988,42.658,42.5988,42.6185,54209.0
2024-03-22 11:55:00,43.18,43.24,43.17,43.23,43091.0,42.6185,42.6777,42.6086,42.6678,43091.0
2024-03-22 12:00:00,43.22,43.23,43.16,43.16,45383.0,42.658,42.6678,42.5988,42.5988,45383.0
2024-03-22 12:05:00,43.16,43.2,43.14,43.16,46559.0,42.5988,42.6382,42.579,42.5988,46559.0
2024-03-22 12:10:00,43.17,43.18,43.09,43.1,55124.0,42.6086,42.6185,42.5297,42.5395,55124.0
2024-03-22 12:15:00,43.1,43.14,43.08,43.12,58142.0,42.5395,42.579,42.5198,42.5593,58142.0
2024-03-22 12:20:00,43.12,43.15,43.08,43.09,65562.0,42.5593,42.5889,42.5198,42.5297,65562.0
2024-03-22 12:25:00,43.09,43.19,43.07,43.19,70134.0,42.5297,42.6284,42.5099,42.6284,70134.0
2024-03-22 12:30:00,43.18,43.19,43.12,43.13,37040.0,42.6185,42.6284,42.5593,42.5691,37040.0
2024-03-22 12:35:00,43.14,43.19,43.12,43.15,52315.0,42.579,42.6284,42.5593,42.5889,52315.0
2024-03-22 12:40:00,43.16,43.17,43.12,43.13,33993.0,42.5988,42.6086,42.5593,42.5691,33993.0
2024-03-22 12:45:00,43.13,43.15,43.1,43.15,39495.0,42.5691,42.5889,42.5395,42.5889,39495.0
2024-03-22 12:50:00,43.14,43.14,43.1,43.11,37722.0,42.579,42.579,42.5395,42.5494,37722.0
2024-03-22 12:55:00,43.11,43.15,43.09,43.13,48507.0,42.5494,42.5889,42.5297,42.5691,48507.0
2024-03-22 13:00:00,43.13,43.13,43.06,43.08,57528.0,42.5691,42.5691,42.5001,42.5198,57528.0
2024-03-22 13:05:00,43.08,43.12,43.03,43.05,87117.0,42.5198,42.5593,42.4704,42.4902,87117.0
2024-03-22 13:10:00,43.05,43.08,43.03,43.04,40841.0,42.4902,42.5198,42.4704,42.4803,40841.0
2024-03-22 13:15:00,43.04,43.07,43.03,43.05,60965.0,42.4803,42.5099,42.4704,42.4902,60965.0
2024-03-22 13:20:00,43.05,43.09,43.04,43.08,66766.0,42.4902,42.5297,42.4803,42.5198,66766.0
2024-03-22 13:25:00,43.08,43.12,43.08,43.11,39326.0,42.5198,42.5593,42.5198,42.5494,39326.0
2024-03-22 13:30:00,43.1,43.12,43.07,43.08,78810.0,42.5395,42.5593,42.5099,42.5198,78810.0
2024-03-22 13:35:00,43.08,43.1,43.07,43.09,35452.0,42.5198,42.5395,42.5099,42.5297,35452.0
2024-03-22 13:40:00,43.09,43.1,43.06,43.08,50419.0,42.5297,42.5395,42.5001,42.5198,50419.0
2024-03-22 13:45:00,43.08,43.11,43.05,43.05,56927.0,42.5198,42.5494,42.4902,42.4902,56927.0
2024-03-22 13:50:00,43.06,43.09,43.05,43.07,49374.0,42.5001,42.5297,42.4902,42.5099,49374.0
2024-03-22 13:55:00,43.08,43.1,43.05,43.09,35260.0,42.5198,42.5395,42.4902,42.5297,35260.0
2024-03-22 14:00:00,43.09,43.1,43.06,43.07,41769.0,42.5297,42.5395,42.5001,42.5099,41769.0
2024-03-22 14:05:00,43.07,43.09,43.05,43.08,56031.0,42.5099,42.5297,42.4902,42.5198,56031.0
2024-03-22 14:10:00,43.08,43.08,43.04,43.07,69138.0,42.5198,42.5198,42.4803,42.5099,69138.0
2024-03-22 14:15:00,43.07,43.1,43.06,43.08,35731.0,42.5099,42.5395,42.5001,42.5198,35731.0
2024-03-22 14:20:00,43.08,43.1,43.07,43.07,77936.0,42.5198,42.5395,42.5099,42.5099,77936.0
2024-03-22 14:25:00,43.08,43.11,43.07,43.1,56925.0,42.5198,42.5494,42.5099,42.5395,56925.0
2024-03-22 14:30:00,43.1,43.12,43.08,43.09,65589.0,42.5395,42.5593,42.5198,42.5297,65589.0
2024-03-22 14:35:00,43.09,43.14,43.09,43.12,60987.0,42.5297,42.579,42.5297,42.5593,60987.0
2024-03-22 14:40:00,43.11,43.12,43.08,43.11,57875.0,42.5494,42.5593,42.5198,42.5494,57875.0
2024-03-22 14:45:00,43.11,43.16,43.1,43.15,75954.0,42.5494,42.5988,42.5395,42.5889,75954.0
2024-03-22 14:50:00,43.16,43.18,43.1,43.11,110357.0,42.5988,42.6185,42.5395,42.5494,110357.0
2024-03-22 14:55:00,43.11,43.14,43.1,43.14,58533.0,42.5494,42.579,42.5395,42.579,58533.0
2024-03-22 15:00:00,43.14,43.14,43.1,43.12,69136.0,42.579,42.579,42.5395,42.5593,69136.0
2024-03-22 15:05:00,43.11,43.14,43.11,43.14,68046.0,42.5494,42.579,42.5494,42.579,68046.0
2024-03-22 15:10:00,43.14,43.15,43.07,43.07,84138.0,42.579,42.5889,42.5099,42.5099,84138.0
2024-03-22 15:15:00,43.07,43.09,43.04,43.05,110980.0,42.5099,42.5297,42.4803,42.4902,110980.0
2024-03-22 15:20:00,43.05,43.13,43.05,43.13,74110.0,42.4902,42.5691,42.4902,42.5691,74110.0
2024-03-22 15:25:00,43.13,43.2,43.1,43.2,98901.0,42.5691,42.6382,42.5395,42.6382,98901.0
2024-03-22 15:30:00,43.19,43.25,43.14,43.15,146140.0,42.6284,42.6876,42.579,42.5889,146140.0
2024-03-22 15:35:00,43.15,43.17,43.12,43.16,136199.0,42.5889,42.6086,42.5593,42.5988,136199.0
2024-03-22 15:40:00,43.16,43.2,43.15,43.16,100608.0,42.5988,42.6382,42.5889,42.5988,100608.0
2024-03-22 15:45:00,43.16,43.18,43.11,43.13,148191.0,42.5988,42.6185,42.5494,42.5691,148191.0
2024-03-22 15:50:00,43.12,43.18,43.12,43.18,182203.0,42.5593,42.6185,42.5593,42.6185,182203.0
2024-03-22 15:55:00,43.17,43.18,43.05,43.05,643382.0,42.6086,42.6185,42.4902,42.4902,643382.0
2024-03-25 09:30:00,43.06,43.55,43.06,43.52,376716.0,42.5001,42.9837,42.5001,42.9541,376716.0
2024-03-25 09:35:00,43.52,43.71,43.48,43.68,219422.0,42.9541,43.1416,42.9146,43.112,219422.0
2024-03-25 09:40:00,43.68,43.96,43.66,43.91,328841.0,43.112,43.3884,43.0923,43.339,328841.0
2024-03-25 09:45:00,43.91,43.92,43.77,43.84,324283.0,43.339,43.3489,43.2008,43.2699,324283.0
2024-03-25 09:50:00,43.84,43.92,43.7,43.71,191478.0,43.2699,43.3489,43.1317,43.1416,191478.0
2024-03-25 09:55:00,43.72,43.85,43.71,43.84,127308.0,43.1515,43.2798,43.1416,43.2699,127308.0
2024-03-25 10:00:00,43.84,43.88,43.75,43.86,167133.0,43.2699,43.3094,43.1811,43.2897,167133.0
2024-03-25 10:05:00,43.87,43.91,43.81,43.88,156848.0,43.2995,43.339,43.2403,43.3094,156848.0
2024-03-25 10:10:00,43.88,43.88,43.77,43.82,116304.0,43.3094,43.3094,43.2008,43.2502,116304.0
2024-03-25 10:15:00,43.81,43.81,43.65,43.66,142640.0,43.2403,43.2403,43.0824,43.0923,142640.0
2024-03-25 10:20:00,43.66,43.75,43.64,43.72,113585.0,43.0923,43.1811,43.0725,43.1515,113585.0
2024-03-25 10:25:00,43.72,43.74,43.67,43.68,83253.0,43.1515,43.1712,43.1021,43.112,83253.0
2024-03-25 10:30:00,43.68,43.69,43.6,43.61,110302.0,43.112,43.1219,43.033,43.0429,110302.0
2024-03-25 10:35:00,43.61,43.61,43.52,43.55,85369.0,43.0429,43.0429,42.9541,42.9837,85369.0
2024-03-25 10:40:00,43.55,43.58,43.5,43.57,131417.0,42.9837,43.0133,42.9343,43.0034,131417.0
2024-03-25 10:45:00,43.56,43.62,43.5,43.62,138673.0,42.9936,43.0528,42.9343,43.0528,138673.0
2024-03-25 10:50:00,43.62,43.76,43.6,43.73,144776.0,43.0528,43.191,43.033,43.1613,144776.0
2024-03-25 10:55:00,43.72,43.75,43.66,43.75,123732.0,43.1515,43.1811,43.0923,43.1811,123732.0
2024-03-25 11:00:00,43.74,43.76,43.69,43.76,114419.0,43.1712,43.191,43.1219,43.191,114419.0
2024-03-25 11:05:00,43.76,43.79,43.69,43.79,102739.0,43.191,43.2206,43.1219,43.2206,102739.0
2024-03-25 11:10:00,43.79,43.84,43.76,43.83,82764.0,43.2206,43.2699,43.191,43.26,82764.0
2024-03-25 11:15:00,43.83,43.87,43.8,43.83,157332.0,43.26,43.2995,43.2304,43.26,157332.0
2024-03-25 11:20:00,43.84,43.87,43.8,43.82,78333.0,43.2699,43.2995,43.2304,43.2502,78333.0
2024-03-25 11:25:00,43.82,43.86,43.77,43.79,88547.0,43.2502,43.2897,43.2008,43.2206,88547.0
2024-03-25 11:30:00,43.79,43.79,43.74,43.79,97982.0,43.2206,43.2206,43.1712,43.2206,97982.0
2024-03-25 11:35:00,43.79,43.79,43.75,43.77,61428.0,43.2206,43.2206,43.1811,43.2008,61428.0
2024-03-25 11:40:00,43.77,43.83,43.74,43.82,75826.0,43.2008,43.26,43.1712,43.2502,75826.0
2024-03-25 11:45:00,43.83,43.83,43.78,43.79,50912.0,43.26,43.26,43.2107,43.2206,50912.0
2024-03-25 11:50:00,43.79,43.82,43.77,43.8,54106.0,43.2206,43.2502,43.2008,43.2304,54106.0
2024-03-25 11:55:00,43.8,43.84,43.76,43.82,65674.0,43.2304,43.2699,43.191,43.2502,65674.0
2024-03-25 12:00:00,43.82,43.82,43.74,43.75,63286.0,43.2502,43.2502,43.1712,43.1811,63286.0
2024-03-25 12:05:00,43.75,43.85,43.74,43.83,116125.0,43.1811,43.2798,43.1712,43.26,116125.0
2024-03-25 12:10:00,43.84,43.85,43.81,43.84,99722.0,43.2699,43.2798,43.2403,43.2699,99722.0
2024-03-25 12:15:00,43.84,43.84,43.74,43.75,52472.0,43.2699,43.2699,43.1712,43.1811,52472.0
2024-03-25 12:20:00,43.75,43.82,43.74,43.76,77798.0,43.1811,43.2502,43.1712,43.191,77798.0
2024-03-25 12:25:00,43.77,43.8,43.75,43.79,47843.0,43.2008,43.2304,43.1811,43.2206,47843.0
2024-03-25 12:30:00,43.79,43.79,43.74,43.76,82829.0,43.2206,43.2206,43.1712,43.191,82829.0
2024-03-25 12:35:00,43.77,43.8,43.75,43.8,51208.0,43.2008,43.2304,43.1811,43.2304,51208.0
2024-03-25 12:40:00,43.8,43.82,43.79,43.82,54221.0,43.2304,43.2502,43.2206,43.2502,54221.0
2024-03-25 12:45:00,43.82,43.83,43.77,43.79,52828.0,43.2502,43.26,43.2008,43.2206,52828.0
2024-03-25 12:50:00,43.78,43.8,43.77,43.79,40053.0,43.2107,43.2304,43.2008,43.2206,40053.0
2024-03-25 12:55:00,43.8,43.84,43.79,43.82,72204.0,43.2304,43.2699,43.2206,43.2502,72204.0
2024-03-25 13:00:00,43.82,43.85,43.8,43.83,77531.0,43.2502,43.2798,43.2304,43.26,77531.0
2024-03-25 13:05:00,43.82,43.85,43.81,43.84,54793.0,43.2502,43.2798,43.2403,43.2699,54793.0
2024-03-25 13:10:00,43.84,43.85,43.75,43.76,80533.0,43.2699,43.2798,43.1811,43.191,80533.0
2024-03-25 13:15:00,43.76,43.76,43.73,43.75,48421.0,43.191,43.191,43.1613,43.1811,48421.0
2024-03-25 13:20:00,43.76,43.76,43.7,43.73,56937.0,43.191,43.191,43.1317,43.1613,56937.0
2024-03-25 13:25:00,43.73,43.76,43.7,43.71,203258.0,43.1613,43.191,43.1317,43.1416,203258.0
2024-03-25 13:30:00,43.71,43.72,43.67,43.69,61626.0,43.1416,43.1515,43.1021,43.1219,61626.0
2024-03-25 13:35:00,43.69,43.72,43.65,43.72,76096.0,43.1219,43.1515,43.0824,43.1515,76096.0
2024-03-25 13:40:00,43.72,43.74,43.68,43.73,73945.0,43.1515,43.1712,43.112,43.1613,73945.0
2024-03-25 13:45:00,43.73,43.76,43.71,43.75,65678.0,43.1613,43.191,43.1416,43.1811,65678.0
2024-03-25 13:50:00,43.75,43.75,43.7,43.73,56659.0,43.1811,43.1811,43.1317,43.1613,56659.0
2024-03-25 13:55:00,43.73,43.77,43.72,43.73,71747.0,43.1613,43.2008,43.1515,43.1613,71747.0
2024-03-25 14:00:00,43.73,43.76,43.71,43.75,51601.0,43.1613,43.191,43.1416,43.1811,51601.0
2024-03-25 14:05:00,43.74,43.76,43.7,43.73,66203.0,43.1712,43.191,43.1317,43.1613,66203.0
2024-03-25 14:10:00,43.73,43.74,43.64,43.67,62386.0,43.1613,43.1712,43.0725,43.1021,62386.0
2024-03-25 14:15:00,43.66,43.72,43.66,43.66,88539.0,43.0923,43.1515,43.0923,43.0923,88539.0
2024-03-25 14:20:00,43.66,43.69,43.64,43.66,49776.0,43.0923,43.1219,43.0725,43.0923,49776.0
2024-03-25 14:25:00,43.66,43.71,43.65,43.7,84326.0,43.0923,43.1416,43.0824,43.1317,84326.0
2024-03-25 14:30:00,43.7,43.73,43.67,43.71,64812.0,43.1317,43.1613,43.1021,43.1416,64812.0
2024-03-25 14:35:00,43.71,43.74,43.7,43.73,30422.0,43.1416,43.1712,43.1317,43.1613,30422.0
2024-03-25 14:40:00,43.73,43.73,43.71,43.71,64583.0,43.1613,43.1613,43.1416,43.1416,64583.0
2024-03-25 14:45:00,43.72,43.72,43.67,43.68,73064.0,43.1515,43.1515,43.1021,43.112,73064.0
2024-03-25 14:50:00,43.69,43.72,43.65,43.7,74692.0,43.1219,43.1515,43.0824,43.1317,74692.0
2024-03-25 14:55:00,43.7,43.7,43.66,43.66,63766.0,43.1317,43.1317,43.0923,43.0923,63766.0
2024-03-25 15:00:00,43.66,43.67,43.6,43.63,126067.0,43.0923,43.1021,43.033,43.0626,126067.0
2024-03-25 15:05:00,43.63,43.63,43.56,43.59,96928.0,43.0626,43.0626,42.9936,43.0232,96928.0
2024-03-25 15:10:00,43.58,43.6,43.56,43.59,87918.0,43.0133,43.033,42.9936,43.0232,87918.0
2024-03-25 15:15:00,43.59,43.66,43.58,43.66,105714.0,43.0232,43.0923,43.0133,43.0923,105714.0
2024-03-25 15:20:00,43.66,43.67,43.61,43.62,114113.0,43.0923,43.1021,43.0429,43.0528,114113.0
2024-03-25 15:25:00,43.61,43.65,43.61,43.65,81114.0,43.0429,43.0824,43.0429,43.0824,81114.0
2024-03-25 15:30:00,43.65,43.74,43.64,43.74,168082.0,43.0824,43.1712,43.0725,43.1712,168082.0
2024-03-25 15:35:00,43.73,43.76,43.7,43.73,183289.0,43.1613,43.191,43.1317,43.1613,183289.0
2024-03-25 15:40:00,43.74,43.81,43.74,43.77,149785.0,43.1712,43.2403,43.1712,43.2008,149785.0
2024-03-25 15:45:00,43.77,43.78,43.71,43.73,239227.0,43.2008,43.2107,43.1416,43.1613,239227.0
2024-03-25 15:50:00,43.72,43.72,43.61,43.66,366524.0,43.1515,43.1515,43.0429,43.0923,366524.0
2024-03-25 15:55:00,43.66,43.67,43.49,43.57,1030262.0,43.0923,43.1021,42.9245,43.0034,1030262.0
2024-03-26 09:30:00,43.69,43.74,43.58,43.65,262054.0,43.1219,43.1712,43.0133,43.0824,262054.0
2024-03-26 09:35:00,43.64,43.67,43.42,43.51,183990.0,43.0725,43.1021,42.8554,42.9442,183990.0
2024-03-26 09:40:00,43.52,43.61,43.5,43.57,171291.0,42.9541,43.0429,42.9343,43.0034,171291.0
2024-03-26 09:45:00,43.57,43.7,43.55,43.64,520258.0,43.0034,43.1317,42.9837,43.0725,520258.0
2024-03-26 09:50:00,43.65,43.92,43.64,43.73,306907.0,43.0824,43.3489,43.0725,43.1613,306907.0
2024-03-26 09:55:00,43.73,43.74,43.56,43.58,150710.0,43.1613,43.1712,42.9936,43.0133,150710.0
2024-03-26 10:00:00,43.59,43.67,43.43,43.6,281204.0,43.0232,43.1021,42.8652,43.033,281204.0
2024-03-26 10:05:00,43.61,43.74,43.54,43.73,154599.0,43.0429,43.1712,42.9738,43.1613,154599.0
2024-03-26 10:10:00,43.73,43.74,43.63,43.7,150188.0,43.1613,43.1712,43.0626,43.1317,150188.0
2024-03-26 10:15:00,43.7,43.8,43.67,43.8,156284.0,43.1317,43.2304,43.1021,43.2304,156284.0
2024-03-26 10:20:00,43.79,43.8,43.67,43.8,99000.0,43.2206,43.2304,43.1021,43.2304,99000.0
2024-03-26 10:25:00,43.8,43.88,43.73,43.84,112607.0,43.2304,43.3094,43.1613,43.2699,112607.0
2024-03-26 10:30:00,43.84,43.91,43.74,43.89,147967.0,43.2699,43.339,43.1712,43.3193,147967.0
2024-03-26 10:35:00,43.89,43.98,43.88,43.98,100594.0,43.3193,43.4081,43.3094,43.4081,100594.0
2024-03-26 10:40:00,43.97,44.0,43.88,43.91,125921.0,43.3982,43.4278,43.3094,43.339,125921.0
2024-03-26 10:45:00,43.92,43.93,43.85,43.92,96641.0,43.3489,43.3587,43.2798,43.3489,96641.0
2024-03-26 10:50:00,43.93,43.96,43.88,43.94,69866.0,43.3587,43.3884,43.3094,43.3686,69866.0
2024-03-26 10:55:00,43.93,44.0,43.92,43.98,114114.0,43.3587,43.4278,43.3489,43.4081,114114.0
2024-03-26 11:00:00,43.99,44.1,43.95,44.02,308322.0,43.418,43.5265,43.3785,43.4476,308322.0
2024-03-26 11:05:00,44.02,44.14,44.01,44.11,166433.0,43.4476,43.566,43.4377,43.5364,166433.0
2024-03-26 11:10:00,44.1,44.11,44.03,44.11,88973.0,43.5265,43.5364,43.4574,43.5364,88973.0
2024-03-26 11:15:00,44.11,44.11,44.04,44.09,108247.0,43.5364,43.5364,43.4673,43.5167,108247.0
2024-03-26 11:20:00,44.09,44.09,43.97,44.0,127843.0,43.5167,43.5167,43.3982,43.4278,127843.0
2024-03-26 11:25:00,44.0,44.06,43.99,44.02,89870.0,43.4278,43.4871,43.418,43.4476,89870.0
2024-03-26 11:30:00,44.02,44.07,44.01,44.01,49134.0,43.4476,43.4969,43.4377,43.4377,49134.0
2024-03-26 11:35:00,44.02,44.12,43.98,44.12,112051.0,43.4476,43.5463,43.4081,43.5463,112051.0
2024-03-26 11:40:00,44.11,44.14,44.08,44.09,109958.0,43.5364,43.566,43.5068,43.5167,109958.0
2024-03-26 11:45:00,44.08,44.14,44.08,44.14,58815.0,43.5068,43.566,43.5068,43.566,58815.0
2024-03-26 11:50:00,44.14,44.14,44.1,44.14,49172.0,43.566,43.566,43.5265,43.566,49172.0
2024-03-26 11:55:00,44.14,44.16,44.07,44.1,182599.0,43.566,43.5858,43.4969,43.5265,182599.0
2024-03-26 12:00:00,44.1,44.1,43.97,43.99,156892.0,43.5265,43.5265,43.3982,43.418,156892.0
2024-03-26 12:05:00,43.98,44.08,43.98,44.08,93533.0,43.4081,43.5068,43.4081,43.5068,93533.0
2024-03-26 12:10:00,44.08,44.18,44.08,44.16,79317.0,43.5068,43.6055,43.5068,43.5858,79317.0
2024-03-26 12:15:00,44.17,44.23,44.11,44.12,140290.0,43.5956,43.6548,43.5364,43.5463,140290.0
2024-03-26 12:20:00,44.12,44.14,44.06,44.1,221270.0,43.5463,43.566,43.4871,43.5265,221270.0
2024-03-26 12:25:00,44.09,44.13,44.02,44.05,86398.0,43.5167,43.5561,43.4476,43.4772,86398.0
2024-03-26 12:30:00,44.05,44.15,44.01,44.13,164519.0,43.4772,43.5759,43.4377,43.5561,164519.0
2024-03-26 12:35:00,44.14,44.22,44.12,44.22,133285.0,43.566,43.645,43.5463,43.645,133285.0
2024-03-26 12:40:00,44.22,44.24,44.13,44.14,103066.0,43.645,43.6647,43.5561,43.566,103066.0
2024-03-26 12:45:00,44.14,44.19,44.13,44.16,92119.0,43.566,43.6154,43.5561,43.5858,92119.0
2024-03-26 12:50:00,44.16,44.21,44.13,44.19,140226.0,43.5858,43.6351,43.5561,43.6154,140226.0
2024-03-26 12:55:00,44.19,44.2,44.17,44.2,68200.0,43.6154,43.6252,43.5956,43.6252,68200.0
2024-03-26 13:00:00,44.2,44.3,44.17,44.29,146270.0,43.6252,43.7239,43.5956,43.7141,146270.0
2024-03-26 13:05:00,44.29,44.4,44.28,44.4,272613.0,43.7141,43.8226,43.7042,43.8226,272613.0
2024-03-26 13:10:00,44.39,44.44,44.37,44.4,183088.0,43.8128,43.8621,43.793,43.8226,183088.0
2024-03-26 13:15:00,44.39,44.43,44.38,44.43,93843.0,43.8128,43.8522,43.8029,43.8522,93843.0
2024-03-26 13:20:00,44.43,44.47,44.42,44.46,84748.0,43.8522,43.8917,43.8424,43.8819,84748.0
2024-03-26 13:25:00,44.46,44.51,44.4,44.43,288741.0,43.8819,43.9312,43.8226,43.8522,288741.0
2024-03-26 13:30:00,44.43,44.46,44.41,44.43,110928.0,43.8522,43.8819,43.8325,43.8522,110928.0
2024-03-26 13:35:00,44.44,44.5,44.42,44.48,175597.0,43.8621,43.9213,43.8424,43.9016,175597.0
2024-03-26 13:40:00,44.48,44.52,44.46,44.52,165556.0,43.9016,43.9411,43.8819,43.9411,165556.0
2024-03-26 13:45:00,44.52,44.57,44.42,44.44,207135.0,43.9411,43.9904,43.8424,43.8621,207135.0
2024-03-26 13:50:00,44.45,44.45,44.31,44.41,361369.0,43.872,43.872,43.7338,43.8325,361369.0
2024-03-26 13:55:00,44.41,44.48,44.4,44.43,178877.0,43.8325,43.9016,43.8226,43.8522,178877.0
2024-03-26 14:00:00,44.42,44.46,44.39,44.4,58271.0,43.8424,43.8819,43.8128,43.8226,58271.0
2024-03-26 14:05:00,44.39,44.4,44.32,44.37,78807.0,43.8128,43.8226,43.7437,43.793,78807.0
2024-03-26 14:10:00,44.37,44.39,44.34,44.38,118371.0,43.793,43.8128,43.7634,43.8029,118371.0
2024-03-26 14:15:00,44.38,44.45,44.38,44.43,47376.0,43.8029,43.872,43.8029,43.8522,47376.0
2024-03-26 14:20:00,44.43,44.44,44.29,44.3,123594.0,43.8522,43.8621,43.7141,43.7239,123594.0
2024-03-26 14:25:00,44.31,44.34,44.26,44.3,137607.0,43.7338,43.7634,43.6845,43.7239,137607.0
2024-03-26 14:30:00,44.3,44.32,44.25,44.26,93735.0,43.7239,43.7437,43.6746,43.6845,93735.0
2024-03-26 14:35:00,44.26,44.32,44.25,44.29,120311.0,43.6845,43.7437,43.6746,43.7141,120311.0
2024-03-26 14:40:00,44.3,44.32,44.27,44.3,55784.0,43.7239,43.7437,43.6943,43.7239,55784.0
2024-03-26 14:45:00,44.3,44.32,44.22,44.22,95112.0,43.7239,43.7437,43.645,43.645,95112.0
2024-03-26 14:50:00,44.22,44.28,44.22,44.27,64541.0,43.645,43.7042,43.645,43.6943,64541.0
2024-03-26 14:55:00,44.27,44.3,44.24,44.25,83698.0,43.6943,43.7239,43.6647,43.6746,83698.0
2024-03-26 15:00:00,44.25,44.25,44.18,44.21,116672.0,43.6746,43.6746,43.6055,43.6351,116672.0
2024-03-26 15:05:00,44.21,44.21,44.13,44.2,108842.0,43.6351,43.6351,43.5561,43.6252,108842.0
2024-03-26 15:10:00,44.2,44.21,44.16,44.19,87275.0,43.6252,43.6351,43.5858,43.6154,87275.0
2024-03-26 15:15:00,44.18,44.31,44.16,44.29,168627.0,43.6055,43.7338,43.5858,43.7141,168627.0
2024-03-26 15:20:00,44.29,44.31,44.2,44.22,122708.0,43.7141,43.7338,43.6252,43.645,122708.0
2024-03-26 15:25:00,44.23,44.25,44.19,44.23,125318.0,43.6548,43.6746,43.6154,43.6548,125318.0
2024-03-26 15:30:00,44.22,44.26,44.14,44.21,148565.0,43.645,43.6845,43.566,43.6351,148565.0
2024-03-26 15:35:00,44.21,44.26,44.19,44.24,146612.0,43.6351,43.6845,43.6154,43.6647,146612.0
2024-03-26 15:40:00,44.23,44.26,44.17,44.18,148164.0,43.6548,43.6845,43.5956,43.6055,148164.0
2024-03-26 15:45:00,44.18,44.19,44.12,44.15,169104.0,43.6055,43.6154,43.5463,43.5759,169104.0
2024-03-26 15:50:00,44.14,44.15,43.98,44.05,380481.0,43.566,43.5759,43.4081,43.4772,380481.0
2024-03-26 15:55:00,44.06,44.07,43.98,44.0,813254.0,43.4871,43.4969,43.4081,43.4278,813254.0
2024-03-27 09:30:00,44.14,44.47,44.05,44.44,451115.0,43.566,43.8917,43.4772,43.8621,451115.0
2024-03-27 09:35:00,44.41,44.52,44.25,44.35,266607.0,43.8325,43.9411,43.6746,43.7733,266607.0
2024-03-27 09:40:00,44.34,44.37,44.27,44.33,174988.0,43.7634,43.793,43.6943,43.7535,174988.0
2024-03-27 09:45:00,44.33,44.34,44.12,44.18,211049.0,43.7535,43.7634,43.5463,43.6055,211049.0
2024-03-27 09:50:00,44.19,44.33,44.18,44.3,160378.0,43.6154,43.7535,43.6055,43.7239,160378.0
2024-03-27 09:55:00,44.3,44.34,44.22,44.23,304279.0,43.7239,43.7634,43.645,43.6548,304279.0
2024-03-27 10:00:00,44.22,44.25,44.14,44.21,288977.0,43.645,43.6746,43.566,43.6351,288977.0
2024-03-27 10:05:00,44.21,44.28,44.15,44.25,151314.0,43.6351,43.7042,43.5759,43.6746,151314.0
2024-03-27 10:10:00,44.24,44.41,44.23,44.31,218084.0,43.6647,43.8325,43.6548,43.7338,218084.0
2024-03-27 10:15:00,44.32,44.33,44.19,44.28,365268.0,43.7437,43.7535,43.6154,43.7042,365268.0
2024-03-27 10:20:00,44.29,44.3,44.17,44.23,154842.0,43.7141,43.7239,43.5956,43.6548,154842.0
2024-03-27 10:25:00,44.23,44.26,44.2,44.23,99260.0,43.6548,43.6845,43.6252,43.6548,99260.0
2024-03-27 10:30:00,44.24,44.32,44.18,44.21,134944.0,43.6647,43.7437,43.6055,43.6351,134944.0
2024-03-27 10:35:00,44.22,44.29,44.2,44.23,93497.0,43.645,43.7141,43.6252,43.6548,93497.0
2024-03-27 10:40:00,44.23,44.26,44.19,44.22,66815.0,43.6548,43.6845,43.6154,43.645,66815.0
2024-03-27 10:45:00,44.23,44.25,44.14,44.23,98811.0,43.6548,43.6746,43.566,43.6548,98811.0
2024-03-27 10:50:00,44.23,44.34,44.21,44.34,94758.0,43.6548,43.7634,43.6351,43.7634,94758.0
2024-03-27 10:55:00,44.34,44.35,44.27,44.32,313667.0,43.7634,43.7733,43.6943,43.7437,313667.0
2024-03-27 11:00:00,44.32,44.36,44.3,44.34,66307.0,43.7437,43.7832,43.7239,43.7634,66307.0
2024-03-27 11:05:00,44.34,44.38,44.31,44.31,112338.0,43.7634,43.8029,43.7338,43.7338,112338.0
2024-03-27 11:10:00,44.3,44.32,44.28,44.3,119390.0,43.7239,43.7437,43.7042,43.7239,119390.0
2024-03-27 11:15:00,44.3,44.32,44.23,44.27,106981.0,43.7239,43.7437,43.6548,43.6943,106981.0
2024-03-27 11:20:00,44.27,44.34,44.25,44.29,115079.0,43.6943,43.7634,43.6746,43.7141,115079.0
2024-03-27 11:25:00,44.3,44.47,44.29,44.47,192280.0,43.7239,43.8917,43.7141,43.8917,192280.0
2024-03-27 11:30:00,44.47,44.49,44.25,44.45,2162647.0,43.8917,43.9115,43.6746,43.872,2162647.0
2024-03-27 11:35:00,44.44,44.51,44.25,44.39,626646.0,43.8621,43.9312,43.6746,43.8128,626646.0
2024-03-27 11:40:00,44.39,44.45,44.34,44.37,212884.0,43.8128,43.872,43.7634,43.793,212884.0
2024-03-27 11:45:00,44.37,44.38,44.26,44.32,133926.0,43.793,43.8029,43.6845,43.7437,133926.0
2024-03-27 11:50:00,44.33,44.45,44.33,44.39,256310.0,43.7535,43.872,43.7535,43.8128,256310.0
2024-03-27 11:55:00,44.39,44.44,44.38,44.44,73849.0,43.8128,43.8621,43.8029,43.8621,73849.0
2024-03-27 12:00:00,44.44,44.44,44.37,44.39,124649.0,43.8621,43.8621,43.793,43.8128,124649.0
2024-03-27 12:05:00,44.39,44.42,44.37,44.4,136220.0,43.8128,43.8424,43.793,43.8226,136220.0
2024-03-27 12:10:00,44.41,44.41,44.35,44.37,88055.0,43.8325,43.8325,43.7733,43.793,88055.0
2024-03-27 12:15:00,44.37,44.4,44.35,44.39,246775.0,43.793,43.8226,43.7733,43.8128,246775.0
2024-03-27 12:20:00,44.39,44.43,44.37,44.42,164502.0,43.8128,43.8522,43.793,43.8424,164502.0
2024-03-27 12:25:00,44.41,44.43,44.4,44.43,163261.0,43.8325,43.8522,43.8226,43.8522,163261.0
2024-03-27 12:30:00,44.43,44.49,44.37,44.4,224469.0,43.8522,43.9115,43.793,43.8226,224469.0
2024-03-27 12:35:00,44.4,44.44,44.25,44.41,1118497.0,43.8226,43.8621,43.6746,43.8325,1118497.0
2024-03-27 12:40:00,44.41,44.47,44.38,44.46,109449.0,43.8325,43.8917,43.8029,43.8819,109449.0
2024-03-27 12:45:00,44.46,44.46,44.34,44.39,86101.0,43.8819,43.8819,43.7634,43.8128,86101.0
2024-03-27 12:50:00,44.4,44.42,44.34,44.4,150483.0,43.8226,43.8424,43.7634,43.8226,150483.0
2024-03-27 12:55:00,44.39,44.43,44.39,44.41,73805.0,43.8128,43.8522,43.8128,43.8325,73805.0
2024-03-27 13:00:00,44.41,44.43,44.38,44.41,91931.0,43.8325,43.8522,43.8029,43.8325,91931.0
2024-03-27 13:05:00,44.41,44.43,44.38,44.41,99420.0,43.8325,43.8522,43.8029,43.8325,99420.0
2024-03-27 13:10:00,44.41,44.44,44.38,44.44,151484.0,43.8325,43.8621,43.8029,43.8621,151484.0
2024-03-27 13:15:00,44.43,44.49,44.4,44.48,151177.0,43.8522,43.9115,43.8226,43.9016,151177.0
2024-03-27 13:20:00,44.48,44.54,44.46,44.53,243633.0,43.9016,43.9608,43.8819,43.9509,243633.0
2024-03-27 13:25:00,44.54,44.57,44.49,44.51,124523.0,43.9608,43.9904,43.9115,43.9312,124523.0
2024-03-27 13:30:00,44.51,44.51,44.46,44.49,86464.0,43.9312,43.9312,43.8819,43.9115,86464.0
2024-03-27 13:35:00,44.48,44.49,44.44,44.46,90261.0,43.9016,43.9115,43.8621,43.8819,90261.0
2024-03-27 13:40:00,44.46,44.47,44.42,44.46,132656.0,43.8819,43.8917,43.8424,43.8819,132656.0
2024-03-27 13:45:00,44.45,44.52,44.45,44.48,60803.0,43.872,43.9411,43.872,43.9016,60803.0
2024-03-27 13:50:00,44.49,44.52,44.48,44.52,81318.0,43.9115,43.9411,43.9016,43.9411,81318.0
2024-03-27 13:55:00,44.52,44.52,44.48,44.5,54903.0,43.9411,43.9411,43.9016,43.9213,54903.0
2024-03-27 14:00:00,44.5,44.52,44.49,44.5,67881.0,43.9213,43.9411,43.9115,43.9213,67881.0
2024-03-27 14:05:00,44.5,44.54,44.48,44.53,117953.0,43.9213,43.9608,43.9016,43.9509,117953.0
2024-03-27 14:10:00,44.54,44.55,44.46,44.51,126360.0,43.9608,43.9707,43.8819,43.9312,126360.0
2024-03-27 14:15:00,44.51,44.56,44.49,44.54,155307.0,43.9312,43.9806,43.9115,43.9608,155307.0
2024-03-27 14:20:00,44.54,44.56,44.51,44.51,86064.0,43.9608,43.9806,43.9312,43.9312,86064.0
2024-03-27 14:25:00,44.51,44.53,44.48,44.53,93980.0,43.9312,43.9509,43.9016,43.9509,93980.0
2024-03-27 14:30:00,44.53,44.6,44.52,44.59,133423.0,43.9509,44.02,43.9411,44.0102,133423.0
2024-03-27 14:35:00,44.59,44.63,44.58,44.59,95373.0,44.0102,44.0496,44.0003,44.0102,95373.0
2024-03-27 14:40:00,44.59,44.67,44.59,44.66,107123.0,44.0102,44.0891,44.0102,44.0793,107123.0
2024-03-27 14:45:00,44.66,44.7,44.64,44.7,148412.0,44.0793,44.1187,44.0595,44.1187,148412.0
2024-03-27 14:50:00,44.69,44.69,44.62,44.64,94508.0,44.1089,44.1089,44.0398,44.0595,94508.0
2024-03-27 14:55:00,44.64,44.69,44.63,44.66,113760.0,44.0595,44.1089,44.0496,44.0793,113760.0
2024-03-27 15:00:00,44.66,44.71,44.66,44.69,98972.0,44.0793,44.1286,44.0793,44.1089,98972.0
2024-03-27 15:05:00,44.69,44.71,44.62,44.71,133113.0,44.1089,44.1286,44.0398,44.1286,133113.0
2024-03-27 15:10:00,44.71,44.71,44.64,44.66,160838.0,44.1286,44.1286,44.0595,44.0793,160838.0
2024-03-27 15:15:00,44.67,44.71,44.66,44.67,117364.0,44.0891,44.1286,44.0793,44.0891,117364.0
2024-03-27 15:20:00,44.66,44.71,44.63,44.66,118271.0,44.0793,44.1286,44.0496,44.0793,118271.0
2024-03-27 15:25:00,44.66,44.72,44.62,44.7,171210.0,44.0793,44.1385,44.0398,44.1187,171210.0
2024-03-27 15:30:00,44.7,44.75,44.68,44.71,183535.0,44.1187,44.1681,44.099,44.1286,183535.0
2024-03-27 15:35:00,44.71,44.74,44.64,44.73,263530.0,44.1286,44.1582,44.0595,44.1483,263530.0
2024-03-27 15:40:00,44.73,44.8,44.73,44.79,302599.0,44.1483,44.2174,44.1483,44.2076,302599.0
2024-03-27 15:45:00,44.79,44.81,44.68,44.68,440616.0,44.2076,44.2273,44.099,44.099,440616.0
2024-03-27 15:50:00,44.69,44.7,44.59,44.65,573662.0,44.1089,44.1187,44.0102,44.0694,573662.0
2024-03-27 15:55:00,44.65,44.67,44.56,44.6,1242835.0,44.0694,44.0891,43.9806,44.02,1242835.0
2024-03-28 09:30:00,44.63,45.4,44.6,45.36,694428.0,44.0496,44.8096,44.02,44.7701,694428.0
2024-03-28 09:35:00,45.36,45.54,45.19,45.21,383671.0,44.7701,44.9478,44.6024,44.6221,383671.0
2024-03-28 09:40:00,45.22,45.27,45.12,45.18,173274.0,44.632,44.6813,44.5333,44.5925,173274.0
2024-03-28 09:45:00,45.18,45.23,45.11,45.17,126392.0,44.5925,44.6418,44.5234,44.5826,126392.0
2024-03-28 09:50:00,45.17,45.23,45.13,45.14,140798.0,44.5826,44.6418,44.5431,44.553,140798.0
2024-03-28 09:55:00,45.15,45.17,45.05,45.08,153597.0,44.5629,44.5826,44.4642,44.4938,153597.0
2024-03-28 10:00:00,45.09,45.24,45.06,45.13,135988.0,44.5037,44.6517,44.474,44.5431,135988.0
2024-03-28 10:05:00,45.13,45.14,45.06,45.11,123018.0,44.5431,44.553,44.474,44.5234,123018.0
2024-03-28 10:10:00,45.11,45.19,45.11,45.18,121478.0,44.5234,44.6024,44.5234,44.5925,121478.0
2024-03-28 10:15:00,45.19,45.27,45.14,45.16,125475.0,44.6024,44.6813,44.553,44.5727,125475.0
2024-03-28 10:20:00,45.16,45.16,45.11,45.12,97633.0,44.5727,44.5727,44.5234,44.5333,97633.0
2024-03-28 10:25:00,45.12,45.22,45.12,45.18,89994.0,44.5333,44.632,44.5333,44.5925,89994.0
2024-03-28 10:30:00,45.18,45.29,45.16,45.25,98809.0,44.5925,44.7011,44.5727,44.6616,98809.0
2024-03-28 10:35:00,45.25,45.26,45.17,45.23,205182.0,44.6616,44.6714,44.5826,44.6418,205182.0
2024-03-28 10:40:00,45.23,45.25,45.12,45.16,124494.0,44.6418,44.6616,44.5333,44.5727,124494.0
2024-03-28 10:45:00,45.16,45.26,45.15,45.23,153000.0,44.5727,44.6714,44.5629,44.6418,153000.0
2024-03-28 10:50:00,45.23,45.39,45.23,45.38,142846.0,44.6418,44.7998,44.6418,44.7899,142846.0
2024-03-28 10:55:00,45.37,45.43,45.34,45.37,254540.0,44.78,44.8392,44.7504,44.78,254540.0
2024-03-28 11:00:00,45.38,45.4,45.25,45.3,201320.0,44.7899,44.8096,44.6616,44.7109,201320.0
2024-03-28 11:05:00,45.3,45.31,45.17,45.25,146647.0,44.7109,44.7208,44.5826,44.6616,146647.0
2024-03-28 11:10:00,45.24,45.36,45.23,45.3,113155.0,44.6517,44.7701,44.6418,44.7109,113155.0
2024-03-28 11:15:00,45.31,45.32,45.24,45.31,130155.0,44.7208,44.7307,44.6517,44.7208,130155.0
2024-03-28 11:20:00,45.31,45.39,45.29,45.37,122007.0,44.7208,44.7998,44.7011,44.78,122007.0
2024-03-28 11:25:00,45.36,45.38,45.3,45.32,95987.0,44.7701,44.7899,44.7109,44.7307,95987.0
2024-03-28 11:30:00,45.32,45.34,45.28,45.32,125003.0,44.7307,44.7504,44.6912,44.7307,125003.0
2024-03-28 11:35:00,45.31,45.35,45.27,45.28,103826.0,44.7208,44.7603,44.6813,44.6912,103826.0
2024-03-28 11:40:00,45.28,45.37,45.28,45.3,101758.0,44.6912,44.78,44.6912,44.7109,101758.0
2024-03-28 11:45:00,45.3,45.36,45.26,45.34,99294.0,44.7109,44.7701,44.6714,44.7504,99294.0
2024-03-28 11:50:00,45.34,45.35,45.29,45.33,89880.0,44.7504,44.7603,44.7011,44.7405,89880.0
2024-03-28 11:55:00,45.32,45.33,45.27,45.28,44243.0,44.7307,44.7405,44.6813,44.6912,44243.0
2024-03-28 12:00:00,45.29,45.29,45.23,45.27,40564.0,44.7011,44.7011,44.6418,44.6813,40564.0
2024-03-28 12:05:00,45.27,45.3,45.23,45.29,86137.0,44.6813,44.7109,44.6418,44.7011,86137.0
2024-03-28 12:10:00,45.29,45.31,45.25,45.29,73557.0,44.7011,44.7208,44.6616,44.7011,73557.0
2024-03-28 12:15:00,45.29,45.32,45.21,45.31,114539.0,44.7011,44.7307,44.6221,44.7208,114539.0
2024-03-28 12:20:00,45.31,45.33,45.26,45.29,87011.0,44.7208,44.7405,44.6714,44.7011,87011.0
2024-03-28 12:25:00,45.3,45.3,45.24,45.26,99246.0,44.7109,44.7109,44.6517,44.6714,99246.0
2024-03-28 12:30:00,45.25,45.26,45.21,45.24,141431.0,44.6616,44.6714,44.6221,44.6517,141431.0
2024-03-28 12:35:00,45.25,45.26,45.2,45.23,82138.0,44.6616,44.6714,44.6122,44.6418,82138.0
2024-03-28 12:40:00,45.23,45.28,45.2,45.28,95605.0,44.6418,44.6912,44.6122,44.6912,95605.0
2024-03-28 12:45:00,45.27,45.29,45.24,45.28,57172.0,44.6813,44.7011,44.6517,44.6912,57172.0
2024-03-28 12:50:00,45.28,45.35,45.27,45.34,64190.0,44.6912,44.7603,44.6813,44.7504,64190.0
2024-03-28 12:55:00,45.34,45.34,45.28,45.32,60816.0,44.7504,44.7504,44.6912,44.7307,60816.0
2024-03-28 13:00:00,45.32,45.32,45.28,45.32,85956.0,44.7307,44.7307,44.6912,44.7307,85956.0
2024-03-28 13:05:00,45.32,45.35,45.3,45.34,104577.0,44.7307,44.7603,44.7109,44.7504,104577.0
2024-03-28 13:10:00,45.33,45.35,45.32,45.34,82867.0,44.7405,44.7603,44.7307,44.7504,82867.0
2024-03-28 13:15:00,45.34,45.36,45.3,45.3,138730.0,44.7504,44.7701,44.7109,44.7109,138730.0
2024-03-28 13:20:00,45.3,45.36,45.3,45.36,93800.0,44.7109,44.7701,44.7109,44.7701,93800.0
2024-03-28 13:25:00,45.34,45.36,45.31,45.35,90822.0,44.7504,44.7701,44.7208,44.7603,90822.0
2024-03-28 13:30:00,45.34,45.35,45.29,45.33,84530.0,44.7504,44.7603,44.7011,44.7405,84530.0
2024-03-28 13:35:00,45.33,45.35,45.3,45.34,51220.0,44.7405,44.7603,44.7109,44.7504,51220.0
2024-03-28 13:40:00,45.34,45.36,45.3,45.34,65115.0,44.7504,44.7701,44.7109,44.7504,65115.0
2024-03-28 13:45:00,45.34,45.36,45.32,45.34,66877.0,44.7504,44.7701,44.7307,44.7504,66877.0
2024-03-28 13:50:00,45.34,45.42,45.32,45.39,211304.0,44.7504,44.8294,44.7307,44.7998,211304.0
2024-03-28 13:55:00,45.39,45.41,45.36,45.38,89090.0,44.7998,44.8195,44.7701,44.7899,89090.0
2024-03-28 14:00:00,45.38,45.39,45.32,45.35,86542.0,44.7899,44.7998,44.7307,44.7603,86542.0
2024-03-28 14:05:00,45.36,45.41,45.35,45.4,64355.0,44.7701,44.8195,44.7603,44.8096,64355.0
2024-03-28 14:10:00,45.4,45.4,45.38,45.38,49119.0,44.8096,44.8096,44.7899,44.7899,49119.0
2024-03-28 14:15:00,45.39,45.41,45.34,45.36,123215.0,44.7998,44.8195,44.7504,44.7701,123215.0
2024-03-28 14:20:00,45.37,45.37,45.33,45.36,84062.0,44.78,44.78,44.7405,44.7701,84062.0
2024-03-28 14:25:00,45.35,45.4,45.32,45.39,97505.0,44.7603,44.8096,44.7307,44.7998,97505.0
2024-03-28 14:30:00,45.4,45.41,45.36,45.38,63584.0,44.8096,44.8195,44.7701,44.7899,63584.0
2024-03-28 14:35:00,45.38,45.4,45.33,45.4,99960.0,44.7899,44.8096,44.7405,44.8096,99960.0
2024-03-28 14:40:00,45.4,45.4,45.38,45.4,100107.0,44.8096,44.8096,44.7899,44.8096,100107.0
2024-03-28 14:45:00,45.4,45.41,45.3,45.31,129442.0,44.8096,44.8195,44.7109,44.7208,129442.0
2024-03-28 14:50:00,45.32,45.38,45.31,45.38,75604.0,44.7307,44.7899,44.7208,44.7899,75604.0
2024-03-28 14:55:00,45.38,45.42,45.36,45.4,98429.0,44.7899,44.8294,44.7701,44.8096,98429.0
2024-03-28 15:00:00,45.4,45.42,45.38,45.41,114207.0,44.8096,44.8294,44.7899,44.8195,114207.0
2024-03-28 15:05:00,45.41,45.44,45.38,45.4,135159.0,44.8195,44.8491,44.7899,44.8096,135159.0
2024-03-28 15:10:00,45.4,45.44,45.38,45.44,127691.0,44.8096,44.8491,44.7899,44.8491,127691.0
2024-03-28 15:15:00,45.44,45.45,45.36,45.39,141397.0,44.8491,44.859,44.7701,44.7998,141397.0
2024-03-28 15:20:00,45.39,45.4,45.34,45.37,129987.0,44.7998,44.8096,44.7504,44.78,129987.0
2024-03-28 15:25:00,45.37,45.41,45.35,45.39,116632.0,44.78,44.8195,44.7603,44.7998,116632.0
2024-03-28 15:30:00,45.39,45.39,45.33,45.36,159473.0,44.7998,44.7998,44.7405,44.7701,159473.0
2024-03-28 15:35:00,45.36,45.37,45.33,45.37,146141.0,44.7701,44.78,44.7405,44.78,146141.0
2024-03-28 15:40:00,45.37,45.43,45.36,45.43,207501.0,44.78,44.8392,44.7701,44.8392,207501.0
2024-03-28 15:45:00,45.42,45.44,45.34,45.36,254883.0,44.8294,44.8491,44.7504,44.7701,254883.0
2024-03-28 15:50:00,45.35,45.42,45.32,45.41,398286.0,44.7603,44.8294,44.7307,44.8195,398286.0
2024-03-28 15:55:00,45.42,45.43,45.32,45.32,759373.0,44.8294,44.8392,44.7307,44.7307,759373.0
2024-04-01 09:30:00,45.13,45.33,44.98,45.24,291765.0,44.5431,44.7405,44.3951,44.6517,291765.0
2024-04-01 09:35:00,45.23,45.23,45.01,45.11,162302.0,44.6418,44.6418,44.4247,44.5234,162302.0
2024-04-01 09:40:00,45.1,45.35,45.09,45.35,125404.0,44.5135,44.7603,44.5037,44.7603,125404.0
2024-04-01 09:45:00,45.34,45.42,45.28,45.37,152453.0,44.7504,44.8294,44.6912,44.78,152453.0
2024-04-01 09:50:00,45.37,45.52,45.35,45.51,107926.0,44.78,44.9281,44.7603,44.9182,107926.0
2024-04-01 09:55:00,45.5,45.64,45.47,45.62,127597.0,44.9083,45.0465,44.8787,45.0268,127597.0
2024-04-01 10:00:00,45.62,45.62,45.49,45.5,177039.0,45.0268,45.0268,44.8985,44.9083,177039.0
2024-04-01 10:05:00,45.5,45.53,45.4,45.43,84574.0,44.9083,44.9379,44.8096,44.8392,84574.0
2024-04-01 10:10:00,45.42,45.53,45.42,45.51,112746.0,44.8294,44.9379,44.8294,44.9182,112746.0
2024-04-01 10:15:00,45.51,45.52,45.37,45.39,119495.0,44.9182,44.9281,44.78,44.7998,119495.0
2024-04-01 10:20:00,45.38,45.51,45.38,45.47,132753.0,44.7899,44.9182,44.7899,44.8787,132753.0
2024-04-01 10:25:00,45.48,45.48,45.32,45.36,79710.0,44.8886,44.8886,44.7307,44.7701,79710.0
2024-04-01 10:30:00,45.35,45.38,45.27,45.34,87494.0,44.7603,44.7899,44.6813,44.7504,87494.0
2024-04-01 10:35:00,45.33,45.37,45.26,45.32,81587.0,44.7405,44.78,44.6714,44.7307,81587.0
2024-04-01 10:40:00,45.31,45.37,45.3,45.35,58690.0,44.7208,44.78,44.7109,44.7603,58690.0
2024-04-01 10:45:00,45.34,45.37,45.29,45.37,110825.0,44.7504,44.78,44.7011,44.78,110825.0
2024-04-01 10:50:00,45.37,45.42,45.35,45.41,106333.0,44.78,44.8294,44.7603,44.8195,106333.0
2024-04-01 10:55:00,45.4,45.51,45.39,45.47,98144.0,44.8096,44.9182,44.7998,44.8787,98144.0
2024-04-01 11:00:00,45.47,45.5,45.43,45.47,92943.0,44.8787,44.9083,44.8392,44.8787,92943.0
2024-04-01 11:05:00,45.48,45.5,45.45,45.49,213142.0,44.8886,44.9083,44.859,44.8985,213142.0
2024-04-01 11:10:00,45.48,45.53,45.44,45.46,124549.0,44.8886,44.9379,44.8491,44.8688,124549.0
2024-04-01 11:15:00,45.47,45.48,45.38,45.4,77288.0,44.8787,44.8886,44.7899,44.8096,77288.0
2024-04-01 11:20:00,45.4,45.46,45.38,45.45,71634.0,44.8096,44.8688,44.7899,44.859,71634.0
2024-04-01 11:25:00,45.46,45.47,45.42,45.45,44843.0,44.8688,44.8787,44.8294,44.859,44843.0
2024-04-01 11:30:00,45.46,45.5,45.44,45.45,69282.0,44.8688,44.9083,44.8491,44.859,69282.0
2024-04-01 11:35:00,45.46,45.5,45.44,45.49,68612.0,44.8688,44.9083,44.8491,44.8985,68612.0
2024-04-01 11:40:00,45.5,45.54,45.48,45.51,124756.0,44.9083,44.9478,44.8886,44.9182,124756.0
2024-04-01 11:45:00,45.51,45.52,45.47,45.5,133592.0,44.9182,44.9281,44.8787,44.9083,133592.0
2024-04-01 11:50:00,45.5,45.57,45.48,45.55,120265.0,44.9083,44.9774,44.8886,44.9577,120265.0
2024-04-01 11:55:00,45.56,45.62,45.55,45.59,378989.0,44.9675,45.0268,44.9577,44.9972,378989.0
2024-04-01 12:00:00,45.59,45.61,45.48,45.55,198929.0,44.9972,45.0169,44.8886,44.9577,198929.0
2024-04-01 12:05:00,45.55,45.59,45.5,45.59,48110.0,44.9577,44.9972,44.9083,44.9972,48110.0
2024-04-01 12:10:00,45.59,45.64,45.57,45.63,72867.0,44.9972,45.0465,44.9774,45.0366,72867.0
2024-04-01 12:15:00,45.63,45.64,45.59,45.64,41198.0,45.0366,45.0465,44.9972,45.0465,41198.0
2024-04-01 12:20:00,45.63,45.7,45.63,45.7,72393.0,45.0366,45.1057,45.0366,45.1057,72393.0
2024-04-01 12:25:00,45.7,45.73,45.64,45.66,120415.0,45.1057,45.1353,45.0465,45.0662,120415.0
2024-04-01 12:30:00,45.66,45.66,45.59,45.61,69461.0,45.0662,45.0662,44.9972,45.0169,69461.0
2024-04-01 12:35:00,45.61,45.62,45.59,45.59,38822.0,45.0169,45.0268,44.9972,44.9972,38822.0
2024-04-01 12:40:00,45.59,45.67,45.58,45.64,99829.0,44.9972,45.0761,44.9873,45.0465,99829.0
2024-04-01 12:45:00,45.64,45.69,45.62,45.66,70831.0,45.0465,45.0959,45.0268,45.0662,70831.0
2024-04-01 12:50:00,45.66,45.68,45.65,45.66,51720.0,45.0662,45.086,45.0564,45.0662,51720.0
2024-04-01 12:55:00,45.66,45.7,45.65,45.7,43115.0,45.0662,45.1057,45.0564,45.1057,43115.0
2024-04-01 13:00:00,45.7,45.7,45.66,45.69,85751.0,45.1057,45.1057,45.0662,45.0959,85751.0
2024-04-01 13:05:00,45.69,45.69,45.66,45.67,92851.0,45.0959,45.0959,45.0662,45.0761,92851.0
2024-04-01 13:10:00,45.68,45.69,45.62,45.66,93773.0,45.086,45.0959,45.0268,45.0662,93773.0
2024-04-01 13:15:00,45.66,45.68,45.65,45.66,50792.0,45.0662,45.086,45.0564,45.0662,50792.0
2024-04-01 13:20:00,45.66,45.66,45.6,45.6,53529.0,45.0662,45.0662,45.007,45.007,53529.0
2024-04-01 13:25:00,45.61,45.62,45.57,45.6,102289.0,45.0169,45.0268,44.9774,45.007,102289.0
2024-04-01 13:30:00,45.6,45.63,45.57,45.63,40319.0,45.007,45.0366,44.9774,45.0366,40319.0
2024-04-01 13:35:00,45.62,45.64,45.6,45.63,45852.0,45.0268,45.0465,45.007,45.0366,45852.0
2024-04-01 13:40:00,45.62,45.65,45.61,45.63,41709.0,45.0268,45.0564,45.0169,45.0366,41709.0
2024-04-01 13:45:00,45.64,45.64,45.59,45.64,70248.0,45.0465,45.0465,44.9972,45.0465,70248.0
2024-04-01 13:50:00,45.63,45.63,45.6,45.62,46263.0,45.0366,45.0366,45.007,45.0268,46263.0
2024-04-01 13:55:00,45.61,45.62,45.6,45.61,61933.0,45.0169,45.0268,45.007,45.0169,61933.0
2024-04-01 14:00:00,45.61,45.62,45.59,45.59,57152.0,45.0169,45.0268,44.9972,44.9972,57152.0
2024-04-01 14:05:00,45.59,45.63,45.57,45.62,53246.0,44.9972,45.0366,44.9774,45.0268,53246.0
2024-04-01 14:10:00,45.62,45.63,45.56,45.59,28564.0,45.0268,45.0366,44.9675,44.9972,28564.0
2024-04-01 14:15:00,45.59,45.62,45.58,45.62,61759.0,44.9972,45.0268,44.9873,45.0268,61759.0
2024-04-01 14:20:00,45.62,45.64,45.61,45.64,26442.0,45.0268,45.0465,45.0169,45.0465,26442.0
2024-04-01 14:25:00,45.64,45.66,45.63,45.66,30933.0,45.0465,45.0662,45.0366,45.0662,30933.0
2024-04-01 14:30:00,45.65,45.66,45.63,45.66,57629.0,45.0564,45.0662,45.0366,45.0662,57629.0
2024-04-01 14:35:00,45.66,45.69,45.65,45.69,45135.0,45.0662,45.0959,45.0564,45.0959,45135.0
2024-04-01 14:40:00,45.69,45.7,45.65,45.66,113443.0,45.0959,45.1057,45.0564,45.0662,113443.0
2024-04-01 14:45:00,45.66,45.68,45.62,45.68,87701.0,45.0662,45.086,45.0268,45.086,87701.0
2024-04-01 14:50:00,45.68,45.7,45.63,45.66,67171.0,45.086,45.1057,45.0366,45.0662,67171.0
2024-04-01 14:55:00,45.66,45.67,45.62,45.64,52136.0,45.0662,45.0761,45.0268,45.0465,52136.0
2024-04-01 15:00:00,45.64,45.65,45.58,45.59,88726.0,45.0465,45.0564,44.9873,44.9972,88726.0
2024-04-01 15:05:00,45.59,45.61,45.53,45.56,158152.0,44.9972,45.0169,44.9379,44.9675,158152.0
2024-04-01 15:10:00,45.57,45.57,45.51,45.52,137119.0,44.9774,44.9774,44.9182,44.9281,137119.0
2024-04-01 15:15:00,45.53,45.53,45.46,45.46,86303.0,44.9379,44.9379,44.8688,44.8688,86303.0
2024-04-01 15:20:00,45.47,45.52,45.45,45.5,145893.0,44.8787,44.9281,44.859,44.9083,145893.0
2024-04-01 15:25:00,45.49,45.5,45.42,45.47,132480.0,44.8985,44.9083,44.8294,44.8787,132480.0
2024-04-01 15:30:00,45.47,45.48,45.37,45.39,215576.0,44.8787,44.8886,44.78,44.7998,215576.0
2024-04-01 15:35:00,45.38,45.41,45.37,45.39,139924.0,44.7899,44.8195,44.78,44.7998,139924.0
2024-04-01 15:40:00,45.39,45.44,45.38,45.43,142552.0,44.7998,44.8491,44.7899,44.8392,142552.0
2024-04-01 15:45:00,45.43,45.44,45.36,45.4,179965.0,44.8392,44.8491,44.7701,44.8096,179965.0
2024-04-01 15:50:00,45.39,45.47,45.33,45.47,295395.0,44.7998,44.8787,44.7405,44.8787,295395.0
2024-04-01 15:55:00,45.47,45.5,45.38,45.4,731023.0,44.8787,44.9083,44.7899,44.8096,731023.0
2024-04-02 09:30:00,44.97,45.07,44.8,44.89,530924.0,44.3852,44.4839,44.2174,44.3063,530924.0
2024-04-02 09:35:00,44.91,44.96,44.59,44.95,265337.0,44.326,44.3753,44.0102,44.3655,265337.0
2024-04-02 09:40:00,44.94,45.07,44.87,45.04,183154.0,44.3556,44.4839,44.2865,44.4543,183154.0
2024-04-02 09:45:00,45.04,45.24,44.98,45.22,188920.0,44.4543,44.6517,44.3951,44.632,188920.0
2024-04-02 09:50:00,45.23,45.23,45.04,45.11,226319.0,44.6418,44.6418,44.4543,44.5234,226319.0
2024-04-02 09:55:00,45.11,45.23,45.04,45.23,98830.0,44.5234,44.6418,44.4543,44.6418,98830.0
2024-04-02 10:00:00,45.23,45.25,45.09,45.2,129345.0,44.6418,44.6616,44.5037,44.6122,129345.0
2024-04-02 10:05:00,45.2,45.26,45.16,45.21,78505.0,44.6122,44.6714,44.5727,44.6221,78505.0
2024-04-02 10:10:00,45.2,45.21,45.14,45.19,87995.0,44.6122,44.6221,44.553,44.6024,87995.0
2024-04-02 10:15:00,45.2,45.24,45.11,45.12,127838.0,44.6122,44.6517,44.5234,44.5333,127838.0
2024-04-02 10:20:00,45.12,45.22,45.1,45.14,122034.0,44.5333,44.632,44.5135,44.553,122034.0
2024-04-02 10:25:00,45.15,45.17,45.04,45.08,123141.0,44.5629,44.5826,44.4543,44.4938,123141.0
2024-04-02 10:30:00,45.08,45.08,44.99,45.0,170946.0,44.4938,44.4938,44.405,44.4148,170946.0
2024-04-02 10:35:00,44.99,45.04,44.97,44.98,126661.0,44.405,44.4543,44.3852,44.3951,126661.0
2024-04-02 10:40:00,44.97,44.98,44.9,44.94,130287.0,44.3852,44.3951,44.3161,44.3556,130287.0
2024-04-02 10:45:00,44.95,45.08,44.94,45.06,124496.0,44.3655,44.4938,44.3556,44.474,124496.0
2024-04-02 10:50:00,45.07,45.1,45.01,45.04,122375.0,44.4839,44.5135,44.4247,44.4543,122375.0
2024-04-02 10:55:00,45.05,45.08,45.01,45.04,85036.0,44.4642,44.4938,44.4247,44.4543,85036.0
2024-04-02 11:00:00,45.05,45.07,45.0,45.07,66191.0,44.4642,44.4839,44.4148,44.4839,66191.0
2024-04-02 11:05:00,45.07,45.12,45.05,45.09,84330.0,44.4839,44.5333,44.4642,44.5037,84330.0
2024-04-02 11:10:00,45.08,45.13,45.08,45.12,84049.0,44.4938,44.5431,44.4938,44.5333,84049.0
2024-04-02 11:15:00,45.12,45.16,45.11,45.11,105425.0,44.5333,44.5727,44.5234,44.5234,105425.0
2024-04-02 11:20:00,45.12,45.13,45.04,45.04,95588.0,44.5333,44.5431,44.4543,44.4543,95588.0
2024-04-02 11:25:00,45.04,45.08,45.01,45.01,77304.0,44.4543,44.4938,44.4247,44.4247,77304.0
2024-04-02 11:30:00,45.01,45.04,45.0,45.01,61307.0,44.4247,44.4543,44.4148,44.4247,61307.0
2024-04-02 11:35:00,45.01,45.01,44.92,44.94,160636.0,44.4247,44.4247,44.3359,44.3556,160636.0
2024-04-02 11:40:00,44.95,44.97,44.91,44.94,73432.0,44.3655,44.3852,44.326,44.3556,73432.0
2024-04-02 11:45:00,44.95,44.99,44.92,44.97,67305.0,44.3655,44.405,44.3359,44.3852,67305.0
2024-04-02 11:50:00,44.97,45.01,44.96,45.0,51499.0,44.3852,44.4247,44.3753,44.4148,51499.0
2024-04-02 11:55:00,45.0,45.05,44.99,45.05,66336.0,44.4148,44.4642,44.405,44.4642,66336.0
2024-04-02 12:00:00,45.05,45.09,44.93,44.98,133653.0,44.4642,44.5037,44.3457,44.3951,133653.0
2024-04-02 12:05:00,44.97,45.03,44.95,45.02,54049.0,44.3852,44.4444,44.3655,44.4346,54049.0
2024-04-02 12:10:00,45.03,45.04,44.98,44.98,53373.0,44.4444,44.4543,44.3951,44.3951,53373.0
2024-04-02 12:15:00,44.98,45.0,44.96,44.98,46660.0,44.3951,44.4148,44.3753,44.3951,46660.0
2024-04-02 12:20:00,44.98,45.03,44.95,45.01,163910.0,44.3951,44.4444,44.3655,44.4247,163910.0
2024-04-02 12:25:00,45.01,45.09,45.0,45.04,107542.0,44.4247,44.5037,44.4148,44.4543,107542.0
2024-04-02 12:30:00,45.04,45.05,45.02,45.05,37565.0,44.4543,44.4642,44.4346,44.4642,37565.0
2024-04-02 12:35:00,45.04,45.05,45.0,45.04,69234.0,44.4543,44.4642,44.4148,44.4543,69234.0
2024-04-02 12:40:00,45.04,45.08,45.03,45.05,55106.0,44.4543,44.4938,44.4444,44.4642,55106.0
2024-04-02 12:45:00,45.05,45.08,45.04,45.07,50492.0,44.4642,44.4938,44.4543,44.4839,50492.0
2024-04-02 12:50:00,45.07,45.08,45.04,45.07,78863.0,44.4839,44.4938,44.4543,44.4839,78863.0
2024-04-02 12:55:00,45.08,45.11,45.07,45.09,72173.0,44.4938,44.5234,44.4839,44.5037,72173.0
2024-04-02 13:00:00,45.09,45.11,45.02,45.05,112244.0,44.5037,44.5234,44.4346,44.4642,112244.0
2024-04-02 13:05:00,45.04,45.06,45.01,45.02,63661.0,44.4543,44.474,44.4247,44.4346,63661.0
2024-04-02 13:10:00,45.01,45.03,44.97,45.0,91250.0,44.4247,44.4444,44.3852,44.4148,91250.0
2024-04-02 13:15:00,44.99,45.02,44.98,44.98,61663.0,44.405,44.4346,44.3951,44.3951,61663.0
2024-04-02 13:20:00,44.98,45.01,44.9,44.91,199168.0,44.3951,44.4247,44.3161,44.326,199168.0
2024-04-02 13:25:00,44.91,45.0,44.91,44.98,82410.0,44.326,44.4148,44.326,44.3951,82410.0
2024-04-02 13:30:00,44.98,45.0,44.96,44.97,58966.0,44.3951,44.4148,44.3753,44.3852,58966.0
2024-04-02 13:35:00,44.97,44.98,44.95,44.98,70667.0,44.3852,44.3951,44.3655,44.3951,70667.0
2024-04-02 13:40:00,44.97,44.98,44.94,44.95,71605.0,44.3852,44.3951,44.3556,44.3655,71605.0
2024-04-02 13:45:00,44.96,44.98,44.95,44.96,42823.0,44.3753,44.3951,44.3655,44.3753,42823.0
2024-04-02 13:50:00,44.96,44.98,44.92,44.94,90376.0,44.3753,44.3951,44.3359,44.3556,90376.0
2024-04-02 13:55:00,44.94,44.96,44.93,44.93,45109.0,44.3556,44.3753,44.3457,44.3457,45109.0
2024-04-02 14:00:00,44.94,44.94,44.9,44.93,88572.0,44.3556,44.3556,44.3161,44.3457,88572.0
2024-04-02 14:05:00,44.92,44.95,44.89,44.9,104547.0,44.3359,44.3655,44.3063,44.3161,104547.0
2024-04-02 14:10:00,44.9,44.9,44.86,44.88,50177.0,44.3161,44.3161,44.2766,44.2964,50177.0
2024-04-02 14:15:00,44.89,44.92,44.86,44.88,79134.0,44.3063,44.3359,44.2766,44.2964,79134.0
2024-04-02 14:20:00,44.88,44.89,44.85,44.88,99378.0,44.2964,44.3063,44.2668,44.2964,99378.0
2024-04-02 14:25:00,44.88,44.91,44.87,44.89,83005.0,44.2964,44.326,44.2865,44.3063,83005.0
2024-04-02 14:30:00,44.88,44.89,44.86,44.88,64558.0,44.2964,44.3063,44.2766,44.2964,64558.0
2024-04-02 14:35:00,44.88,44.91,44.87,44.9,108002.0,44.2964,44.326,44.2865,44.3161,108002.0
2024-04-02 14:40:00,44.9,44.9,44.81,44.84,105195.0,44.3161,44.3161,44.2273,44.2569,105195.0
2024-04-02 14:45:00,44.84,44.86,44.82,44.82,72525.0,44.2569,44.2766,44.2372,44.2372,72525.0
2024-04-02 14:50:00,44.82,44.86,44.82,44.84,64995.0,44.2372,44.2766,44.2372,44.2569,64995.0
2024-04-02 14:55:00,44.84,44.85,44.79,44.82,91983.0,44.2569,44.2668,44.2076,44.2372,91983.0
2024-04-02 15:00:00,44.81,44.87,44.81,44.87,105513.0,44.2273,44.2865,44.2273,44.2865,105513.0
2024-04-02 15:05:00,44.86,44.94,44.86,44.91,122941.0,44.2766,44.3556,44.2766,44.326,122941.0
2024-04-02 15:10:00,44.91,44.95,44.86,44.87,154536.0,44.326,44.3655,44.2766,44.2865,154536.0
2024-04-02 15:15:00,44.86,44.89,44.83,44.89,129421.0,44.2766,44.3063,44.247,44.3063,129421.0
2024-04-02 15:20:00,44.89,44.89,44.83,44.86,74971.0,44.3063,44.3063,44.247,44.2766,74971.0
2024-04-02 15:25:00,44.86,44.89,44.84,44.84,84062.0,44.2766,44.3063,44.2569,44.2569,84062.0
2024-04-02 15:30:00,44.85,44.87,44.82,44.86,150844.0,44.2668,44.2865,44.2372,44.2766,150844.0
2024-04-02 15:35:00,44.86,44.91,44.85,44.87,152136.0,44.2766,44.326,44.2668,44.2865,152136.0
2024-04-02 15:40:00,44.87,44.92,44.87,44.91,263466.0,44.2865,44.3359,44.2865,44.326,263466.0
2024-04-02 15:45:00,44.91,44.91,44.84,44.88,303497.0,44.326,44.326,44.2569,44.2964,303497.0
2024-04-02 15:50:00,44.88,44.88,44.78,44.83,544372.0,44.2964,44.2964,44.1977,44.247,544372.0
2024-04-02 15:55:00,44.83,44.9,44.8,44.9,925627.0,44.247,44.3161,44.2174,44.3161,925627.0
2024-04-03 09:30:00,44.67,45.04,44.64,44.78,865701.0,44.0891,44.4543,44.0595,44.1977,865701.0
2024-04-03 09:35:00,44.78,45.29,44.74,45.2,242400.0,44.1977,44.7011,44.1582,44.6122,242400.0
2024-04-03 09:40:00,45.2,45.23,45.0,45.05,154404.0,44.6122,44.6418,44.4148,44.4642,154404.0
2024-04-03 09:45:00,45.06,45.09,44.91,44.97,204395.0,44.474,44.5037,44.326,44.3852,204395.0
2024-04-03 09:50:00,44.97,45.01,44.87,44.91,167525.0,44.3852,44.4247,44.2865,44.326,167525.0
2024-04-03 09:55:00,44.92,45.02,44.91,44.98,159871.0,44.3359,44.4346,44.326,44.3951,159871.0
2024-04-03 10:00:00,44.98,45.09,44.89,44.89,193159.0,44.3951,44.5037,44.3063,44.3063,193159.0
2024-04-03 10:05:00,44.9,44.97,44.87,44.87,112035.0,44.3161,44.3852,44.2865,44.2865,112035.0
2024-04-03 10:10:00,44.88,45.02,44.87,44.96,142437.0,44.2964,44.4346,44.2865,44.3753,142437.0
2024-04-03 10:15:00,44.97,45.03,44.92,44.94,267777.0,44.3852,44.4444,44.3359,44.3556,267777.0
2024-04-03 10:20:00,44.94,44.96,44.88,44.91,107136.0,44.3556,44.3753,44.2964,44.326,107136.0
2024-04-03 10:25:00,44.92,45.01,44.89,45.0,145196.0,44.3359,44.4247,44.3063,44.4148,145196.0
2024-04-03 10:30:00,45.0,45.04,44.97,44.98,129041.0,44.4148,44.4543,44.3852,44.3951,129041.0
2024-04-03 10:35:00,44.97,45.0,44.94,44.96,95248.0,44.3852,44.4148,44.3556,44.3753,95248.0
2024-04-03 10:40:00,44.96,44.97,44.87,44.87,155584.0,44.3753,44.3852,44.2865,44.2865,155584.0
2024-04-03 10:45:00,44.88,44.94,44.87,44.92,257871.0,44.2964,44.3556,44.2865,44.3359,257871.0
2024-04-03 10:50:00,44.93,45.01,44.91,44.97,191600.0,44.3457,44.4247,44.326,44.3852,191600.0
2024-04-03 10:55:00,44.97,45.01,44.93,44.96,128680.0,44.3852,44.4247,44.3457,44.3753,128680.0
2024-04-03 11:00:00,44.96,44.99,44.92,44.92,84789.0,44.3753,44.405,44.3359,44.3359,84789.0
2024-04-03 11:05:00,44.93,44.97,44.88,44.97,170822.0,44.3457,44.3852,44.2964,44.3852,170822.0
2024-04-03 11:10:00,44.96,45.01,44.94,45.01,125995.0,44.3753,44.4247,44.3556,44.4247,125995.0
2024-04-03 11:15:00,45.0,45.01,44.95,45.0,100798.0,44.4148,44.4247,44.3655,44.4148,100798.0
2024-04-03 11:20:00,45.0,45.23,44.99,45.22,163537.0,44.4148,44.6418,44.405,44.632,163537.0
2024-04-03 11:25:00,45.23,45.3,45.17,45.21,103788.0,44.6418,44.7109,44.5826,44.6221,103788.0
2024-04-03 11:30:00,45.21,45.23,45.18,45.2,100431.0,44.6221,44.6418,44.5925,44.6122,100431.0
2024-04-03 11:35:00,45.2,45.23,45.14,45.17,162247.0,44.6122,44.6418,44.553,44.5826,162247.0
2024-04-03 11:40:00,45.18,45.23,45.17,45.22,113703.0,44.5925,44.6418,44.5826,44.632,113703.0
2024-04-03 11:45:00,45.23,45.26,45.18,45.21,112037.0,44.6418,44.6714,44.5925,44.6221,112037.0
2024-04-03 11:50:00,45.2,45.23,45.18,45.2,68113.0,44.6122,44.6418,44.5925,44.6122,68113.0
2024-04-03 11:55:00,45.2,45.2,45.13,45.15,75592.0,44.6122,44.6122,44.5431,44.5629,75592.0
2024-04-03 12:00:00,45.14,45.17,45.1,45.1,65418.0,44.553,44.5826,44.5135,44.5135,65418.0
2024-04-03 12:05:00,45.11,45.16,45.11,45.16,66872.0,44.5234,44.5727,44.5234,44.5727,66872.0
2024-04-03 12:10:00,45.16,45.17,45.11,45.11,71666.0,44.5727,44.5826,44.5234,44.5234,71666.0
2024-04-03 12:15:00,45.12,45.15,45.05,45.13,75678.0,44.5333,44.5629,44.4642,44.5431,75678.0
2024-04-03 12:20:00,45.13,45.16,45.11,45.14,59781.0,44.5431,44.5727,44.5234,44.553,59781.0
2024-04-03 12:25:00,45.14,45.17,45.12,45.15,63851.0,44.553,44.5826,44.5333,44.5629,63851.0
2024-04-03 12:30:00,45.15,45.23,45.14,45.22,82229.0,44.5629,44.6418,44.553,44.632,82229.0
2024-04-03 12:35:00,45.22,45.24,45.13,45.14,95053.0,44.632,44.6517,44.5431,44.553,95053.0
2024-04-03 12:40:00,45.14,45.24,45.14,45.23,58485.0,44.553,44.6517,44.553,44.6418,58485.0
2024-04-03 12:45:00,45.23,45.25,45.2,45.23,37761.0,44.6418,44.6616,44.6122,44.6418,37761.0
2024-04-03 12:50:00,45.22,45.25,45.21,45.23,50053.0,44.632,44.6616,44.6221,44.6418,50053.0
2024-04-03 12:55:00,45.22,45.23,45.21,45.22,38863.0,44.632,44.6418,44.6221,44.632,38863.0
2024-04-03 13:00:00,45.22,45.33,45.21,45.33,59094.0,44.632,44.7405,44.6221,44.7405,59094.0
2024-04-03 13:05:00,45.33,45.34,45.28,45.34,33358.0,44.7405,44.7504,44.6912,44.7504,33358.0
2024-04-03 13:10:00,45.33,45.35,45.28,45.32,73987.0,44.7405,44.7603,44.6912,44.7307,73987.0
2024-04-03 13:15:00,45.33,45.36,45.29,45.33,71117.0,44.7405,44.7701,44.7011,44.7405,71117.0
2024-04-03 13:20:00,45.32,45.34,45.29,45.3,33450.0,44.7307,44.7504,44.7011,44.7109,33450.0
2024-04-03 13:25:00,45.3,45.33,45.29,45.32,51907.0,44.7109,44.7405,44.7011,44.7307,51907.0
2024-04-03 13:30:00,45.33,45.35,45.32,45.34,41800.0,44.7405,44.7603,44.7307,44.7504,41800.0
2024-04-03 13:35:00,45.34,45.36,45.3,45.32,55452.0,44.7504,44.7701,44.7109,44.7307,55452.0
2024-04-03 13:40:00,45.32,45.36,45.31,45.32,54902.0,44.7307,44.7701,44.7208,44.7307,54902.0
2024-04-03 13:45:00,45.33,45.39,45.31,45.37,83218.0,44.7405,44.7998,44.7208,44.78,83218.0
2024-04-03 13:50:00,45.37,45.39,45.33,45.36,68330.0,44.78,44.7998,44.7405,44.7701,68330.0
2024-04-03 13:55:00,45.36,45.39,45.33,45.38,72994.0,44.7701,44.7998,44.7405,44.7899,72994.0
2024-04-03 14:00:00,45.38,45.42,45.35,45.41,59989.0,44.7899,44.8294,44.7603,44.8195,59989.0
2024-04-03 14:05:00,45.41,45.42,45.37,45.38,106404.0,44.8195,44.8294,44.78,44.7899,106404.0
2024-04-03 14:10:00,45.39,45.41,45.38,45.4,48528.0,44.7998,44.8195,44.7899,44.8096,48528.0
2024-04-03 14:15:00,45.41,45.41,45.35,45.35,67648.0,44.8195,44.8195,44.7603,44.7603,67648.0
2024-04-03 14:20:00,45.36,45.37,45.33,45.36,77280.0,44.7701,44.78,44.7405,44.7701,77280.0
2024-04-03 14:25:00,45.35,45.36,45.27,45.28,82327.0,44.7603,44.7701,44.6813,44.6912,82327.0
2024-04-03 14:30:00,45.27,45.28,45.22,45.24,100418.0,44.6813,44.6912,44.632,44.6517,100418.0
2024-04-03 14:35:00,45.24,45.27,45.23,45.26,56938.0,44.6517,44.6813,44.6418,44.6714,56938.0
2024-04-03 14:40:00,45.25,45.3,45.25,45.29,68081.0,44.6616,44.7109,44.6616,44.7011,68081.0
2024-04-03 14:45:00,45.29,45.29,45.22,45.23,73220.0,44.7011,44.7011,44.632,44.6418,73220.0
2024-04-03 14:50:00,45.23,45.26,45.19,45.23,76015.0,44.6418,44.6714,44.6024,44.6418,76015.0
2024-04-03 14:55:00,45.23,45.23,45.19,45.2,66966.0,44.6418,44.6418,44.6024,44.6122,66966.0
2024-04-03 15:00:00,45.21,45.22,45.16,45.21,100467.0,44.6221,44.632,44.5727,44.6221,100467.0
2024-04-03 15:05:00,45.2,45.23,45.15,45.18,99790.0,44.6122,44.6418,44.5629,44.5925,99790.0
2024-04-03 15:10:00,45.18,45.19,45.09,45.1,184076.0,44.5925,44.6024,44.5037,44.5135,184076.0
2024-04-03 15:15:00,45.1,45.12,45.05,45.09,150729.0,44.5135,44.5333,44.4642,44.5037,150729.0
2024-04-03 15:20:00,45.09,45.11,45.05,45.06,113376.0,44.5037,44.5234,44.4642,44.474,113376.0
2024-04-03 15:25:00,45.05,45.08,45.0,45.05,172220.0,44.4642,44.4938,44.4148,44.4642,172220.0
2024-04-03 15:30:00,45.05,45.1,45.04,45.07,147185.0,44.4642,44.5135,44.4543,44.4839,147185.0
2024-04-03 15:35:00,45.07,45.1,45.03,45.05,168281.0,44.4839,44.5135,44.4444,44.4642,168281.0
2024-04-03 15:40:00,45.05,45.08,45.01,45.08,182632.0,44.4642,44.4938,44.4247,44.4938,182632.0
2024-04-03 15:45:00,45.08,45.15,45.04,45.15,275798.0,44.4938,44.5629,44.4543,44.5629,275798.0
2024-04-03 15:50:00,45.14,45.15,45.07,45.12,566320.0,44.553,44.5629,44.4839,44.5333,566320.0
2024-04-03 15:55:00,45.13,45.2,45.09,45.18,998549.0,44.5431,44.6122,44.5037,44.5925,998549.0
2024-04-04 09:30:00,45.71,45.97,45.61,45.93,319250.0,45.1156,45.3722,45.0169,45.3327,319250.0
2024-04-04 09:35:00,45.92,45.92,45.66,45.81,126865.0,45.3229,45.3229,45.0662,45.2143,126865.0
2024-04-04 09:40:00,45.82,45.9,45.76,45.77,162144.0,45.2242,45.3031,45.1649,45.1748,162144.0
2024-04-04 09:45:00,45.76,45.95,45.75,45.95,116264.0,45.1649,45.3525,45.1551,45.3525,116264.0
2024-04-04 09:50:00,45.94,46.04,45.91,45.98,268550.0,45.3426,45.4413,45.313,45.3821,268550.0
2024-04-04 09:55:00,45.98,46.04,45.92,45.96,103950.0,45.3821,45.4413,45.3229,45.3623,103950.0
2024-04-04 10:00:00,45.96,46.01,45.89,45.97,184158.0,45.3623,45.4117,45.2933,45.3722,184158.0
2024-04-04 10:05:00,45.97,45.98,45.84,45.9,160308.0,45.3722,45.3821,45.2439,45.3031,160308.0
2024-04-04 10:10:00,45.9,45.92,45.74,45.78,151164.0,45.3031,45.3229,45.1452,45.1847,151164.0
2024-04-04 10:15:00,45.78,45.81,45.73,45.75,116782.0,45.1847,45.2143,45.1353,45.1551,116782.0
2024-04-04 10:20:00,45.74,45.85,45.71,45.84,89977.0,45.1452,45.2538,45.1156,45.2439,89977.0
2024-04-04 10:25:00,45.83,45.91,45.81,45.88,87979.0,45.234,45.313,45.2143,45.2834,87979.0
2024-04-04 10:30:00,45.88,45.89,45.81,45.86,129336.0,45.2834,45.2933,45.2143,45.2636,129336.0
2024-04-04 10:35:00,45.87,45.87,45.67,45.68,101811.0,45.2735,45.2735,45.0761,45.086,101811.0
2024-04-04 10:40:00,45.68,45.76,45.66,45.73,98577.0,45.086,45.1649,45.0662,45.1353,98577.0
2024-04-04 10:45:00,45.73,45.74,45.69,45.71,46184.0,45.1353,45.1452,45.0959,45.1156,46184.0
2024-04-04 10:50:00,45.72,45.72,45.62,45.63,99372.0,45.1255,45.1255,45.0268,45.0366,99372.0
2024-04-04 10:55:00,45.62,45.68,45.6,45.61,98758.0,45.0268,45.086,45.007,45.0169,98758.0
2024-04-04 11:00:00,45.6,45.66,45.57,45.65,59794.0,45.007,45.0662,44.9774,45.0564,59794.0
2024-04-04 11:05:00,45.65,45.67,45.59,45.62,67368.0,45.0564,45.0761,44.9972,45.0268,67368.0
2024-04-04 11:10:00,45.61,45.61,45.53,45.59,65351.0,45.0169,45.0169,44.9379,44.9972,65351.0
2024-04-04 11:15:00,45.59,45.6,45.52,45.55,86260.0,44.9972,45.007,44.9281,44.9577,86260.0
2024-04-04 11:20:00,45.54,45.61,45.54,45.59,41322.0,44.9478,45.0169,44.9478,44.9972,41322.0
2024-04-04 11:25:00,45.59,45.62,45.54,45.56,83237.0,44.9972,45.0268,44.9478,44.9675,83237.0
2024-04-04 11:30:00,45.56,45.61,45.53,45.58,64565.0,44.9675,45.0169,44.9379,44.9873,64565.0
2024-04-04 11:35:00,45.58,45.61,45.55,45.59,64965.0,44.9873,45.0169,44.9577,44.9972,64965.0
2024-04-04 11:40:00,45.6,45.64,45.58,45.59,63060.0,45.007,45.0465,44.9873,44.9972,63060.0
2024-04-04 11:45:00,45.59,45.63,45.58,45.59,50347.0,44.9972,45.0366,44.9873,44.9972,50347.0
2024-04-04 11:50:00,45.59,45.63,45.57,45.61,80227.0,44.9972,45.0366,44.9774,45.0169,80227.0
2024-04-04 11:55:00,45.6,45.67,45.6,45.66,56065.0,45.007,45.0761,45.007,45.0662,56065.0
2024-04-04 12:00:00,45.66,45.66,45.56,45.58,62652.0,45.0662,45.0662,44.9675,44.9873,62652.0
2024-04-04 12:05:00,45.58,45.61,45.55,45.58,64968.0,44.9873,45.0169,44.9577,44.9873,64968.0
2024-04-04 12:10:00,45.58,45.62,45.57,45.59,54721.0,44.9873,45.0268,44.9774,44.9972,54721.0
2024-04-04 12:15:00,45.59,45.65,45.58,45.65,46153.0,44.9972,45.0564,44.9873,45.0564,46153.0
2024-04-04 12:20:00,45.65,45.68,45.64,45.67,52505.0,45.0564,45.086,45.0465,45.0761,52505.0
2024-04-04 12:25:00,45.67,45.68,45.63,45.66,64349.0,45.0761,45.086,45.0366,45.0662,64349.0
2024-04-04 12:30:00,45.67,45.68,45.61,45.62,83824.0,45.0761,45.086,45.0169,45.0268,83824.0
2024-04-04 12:35:00,45.62,45.63,45.52,45.53,101529.0,45.0268,45.0366,44.9281,44.9379,101529.0
2024-04-04 12:40:00,45.53,45.54,45.46,45.48,77669.0,44.9379,44.9478,44.8688,44.8886,77669.0
2024-04-04 12:45:00,45.48,45.51,45.44,45.48,61582.0,44.8886,44.9182,44.8491,44.8886,61582.0
2024-04-04 12:50:00,45.49,45.52,45.46,45.48,40737.0,44.8985,44.9281,44.8688,44.8886,40737.0
2024-04-04 12:55:00,45.48,45.5,45.45,45.48,65320.0,44.8886,44.9083,44.859,44.8886,65320.0
2024-04-04 13:00:00,45.48,45.54,45.47,45.48,62979.0,44.8886,44.9478,44.8787,44.8886,62979.0
2024-04-04 13:05:00,45.49,45.5,45.44,45.47,47753.0,44.8985,44.9083,44.8491,44.8787,47753.0
2024-04-04 13:10:00,45.47,45.48,45.41,45.43,60502.0,44.8787,44.8886,44.8195,44.8392,60502.0
2024-04-04 13:15:00,45.43,45.43,45.38,45.39,56022.0,44.8392,44.8392,44.7899,44.7998,56022.0
2024-04-04 13:20:00,45.39,45.39,45.25,45.26,119267.0,44.7998,44.7998,44.6616,44.6714,119267.0
2024-04-04 13:25:00,45.26,45.26,45.07,45.08,247091.0,44.6714,44.6714,44.4839,44.4938,247091.0
2024-04-04 13:30:00,45.08,45.15,45.0,45.1,524844.0,44.4938,44.5629,44.4148,44.5135,524844.0
2024-04-04 13:35:00,45.09,45.14,45.0,45.01,164189.0,44.5037,44.553,44.4148,44.4247,164189.0
2024-04-04 13:40:00,45.02,45.09,44.99,45.07,95338.0,44.4346,44.5037,44.405,44.4839,95338.0
2024-04-04 13:45:00,45.07,45.07,44.95,44.96,130268.0,44.4839,44.4839,44.3655,44.3753,130268.0
2024-04-04 13:50:00,44.96,44.98,44.91,44.94,110091.0,44.3753,44.3951,44.326,44.3556,110091.0
2024-04-04 13:55:00,44.95,44.98,44.9,44.92,67667.0,44.3655,44.3951,44.3161,44.3359,67667.0
2024-04-04 14:00:00,44.92,44.92,44.83,44.84,170890.0,44.3359,44.3359,44.247,44.2569,170890.0
2024-04-04 14:05:00,44.84,44.88,44.78,44.78,128265.0,44.2569,44.2964,44.1977,44.1977,128265.0
2024-04-04 14:10:00,44.78,44.78,44.7,44.76,200175.0,44.1977,44.1977,44.1187,44.178,200175.0
2024-04-04 14:15:00,44.76,44.76,44.6,44.61,256848.0,44.178,44.178,44.02,44.0299,256848.0
2024-04-04 14:20:00,44.61,44.69,44.56,44.65,138795.0,44.0299,44.1089,43.9806,44.0694,138795.0
2024-04-04 14:25:00,44.65,44.68,44.44,44.45,128494.0,44.0694,44.099,43.8621,43.872,128494.0
2024-04-04 14:30:00,44.45,44.46,44.27,44.27,204321.0,43.872,43.8819,43.6943,43.6943,204321.0
2024-04-04 14:35:00,44.28,44.48,44.27,44.45,144700.0,43.7042,43.9016,43.6943,43.872,144700.0
2024-04-04 14:40:00,44.44,44.45,44.34,44.36,172357.0,43.8621,43.872,43.7634,43.7832,172357.0
2024-04-04 14:45:00,44.36,44.48,44.32,44.47,362780.0,43.7832,43.9016,43.7437,43.8917,362780.0
2024-04-04 14:50:00,44.47,44.47,44.25,44.26,212203.0,43.8917,43.8917,43.6746,43.6845,212203.0
2024-04-04 14:55:00,44.26,44.26,44.11,44.16,140696.0,43.6845,43.6845,43.5364,43.5858,140696.0
2024-04-04 15:00:00,44.15,44.15,44.01,44.07,177696.0,43.5759,43.5759,43.4377,43.4969,177696.0
2024-04-04 15:05:00,44.07,44.12,44.05,44.09,173716.0,43.4969,43.5463,43.4772,43.5167,173716.0
2024-04-04 15:10:00,44.08,44.08,43.94,44.01,253947.0,43.5068,43.5068,43.3686,43.4377,253947.0
2024-04-04 15:15:00,44.01,44.01,43.8,43.88,431228.0,43.4377,43.4377,43.2304,43.3094,431228.0
2024-04-04 15:20:00,43.88,44.01,43.86,43.88,268615.0,43.3094,43.4377,43.2897,43.3094,268615.0
2024-04-04 15:25:00,43.88,43.91,43.81,43.84,182455.0,43.3094,43.339,43.2403,43.2699,182455.0
2024-04-04 15:30:00,43.83,43.91,43.78,43.84,227452.0,43.26,43.339,43.2107,43.2699,227452.0
2024-04-04 15:35:00,43.83,43.84,43.73,43.77,234627.0,43.26,43.2699,43.1613,43.2008,234627.0
2024-04-04 15:40:00,43.77,43.78,43.68,43.74,497088.0,43.2008,43.2107,43.112,43.1712,497088.0
2024-04-04 15:45:00,43.74,43.79,43.7,43.75,442811.0,43.1712,43.2206,43.1317,43.1811,442811.0
2024-04-04 15:50:00,43.76,43.77,43.64,43.75,706878.0,43.191,43.2008,43.0725,43.1811,706878.0
2024-04-04 15:55:00,43.75,43.78,43.62,43.68,1201228.0,43.1811,43.2107,43.0528,43.112,1201228.0
2024-04-05 09:30:00,43.72,44.02,43.63,44.02,403279.0,43.1515,43.4476,43.0626,43.4476,403279.0
2024-04-05 09:35:00,44.01,44.07,43.68,43.68,162097.0,43.4377,43.4969,43.112,43.112,162097.0
2024-04-05 09:40:00,43.66,43.89,43.64,43.76,115688.0,43.0923,43.3193,43.0725,43.191,115688.0
2024-04-05 09:45:00,43.77,43.8,43.67,43.72,155138.0,43.2008,43.2304,43.1021,43.1515,155138.0
2024-04-05 09:50:00,43.72,43.78,43.65,43.66,122603.0,43.1515,43.2107,43.0824,43.0923,122603.0
2024-04-05 09:55:00,43.66,43.71,43.62,43.64,119111.0,43.0923,43.1416,43.0528,43.0725,119111.0
2024-04-05 10:00:00,43.64,43.7,43.51,43.56,225618.0,43.0725,43.1317,42.9442,42.9936,225618.0
2024-04-05 10:05:00,43.57,43.61,43.46,43.51,117823.0,43.0034,43.0429,42.8949,42.9442,117823.0
2024-04-05 10:10:00,43.52,43.65,43.51,43.56,89151.0,42.9541,43.0824,42.9442,42.9936,89151.0
2024-04-05 10:15:00,43.57,43.63,43.5,43.57,143077.0,43.0034,43.0626,42.9343,43.0034,143077.0
2024-04-05 10:20:00,43.56,43.59,43.52,43.56,118122.0,42.9936,43.0232,42.9541,42.9936,118122.0
2024-04-05 10:25:00,43.56,43.56,43.48,43.51,118274.0,42.9936,42.9936,42.9146,42.9442,118274.0
2024-04-05 10:30:00,43.5,43.62,43.49,43.6,111680.0,42.9343,43.0528,42.9245,43.033,111680.0
2024-04-05 10:35:00,43.59,43.66,43.56,43.63,100990.0,43.0232,43.0923,42.9936,43.0626,100990.0
2024-04-05 10:40:00,43.63,43.72,43.6,43.72,73801.0,43.0626,43.1515,43.033,43.1515,73801.0
2024-04-05 10:45:00,43.71,43.83,43.71,43.83,73191.0,43.1416,43.26,43.1416,43.26,73191.0
2024-04-05 10:50:00,43.83,43.87,43.74,43.78,128425.0,43.26,43.2995,43.1712,43.2107,128425.0
2024-04-05 10:55:00,43.78,43.88,43.76,43.87,94943.0,43.2107,43.3094,43.191,43.2995,94943.0
2024-04-05 11:00:00,43.87,43.88,43.76,43.78,115723.0,43.2995,43.3094,43.191,43.2107,115723.0
2024-04-05 11:05:00,43.77,43.82,43.75,43.77,95596.0,43.2008,43.2502,43.1811,43.2008,95596.0
2024-04-05 11:10:00,43.77,43.8,43.73,43.75,132773.0,43.2008,43.2304,43.1613,43.1811,132773.0
2024-04-05 11:15:00,43.76,43.76,43.67,43.72,117026.0,43.191,43.191,43.1021,43.1515,117026.0
2024-04-05 11:20:00,43.73,43.84,43.71,43.83,98753.0,43.1613,43.2699,43.1416,43.26,98753.0
2024-04-05 11:25:00,43.82,43.88,43.79,43.87,124237.0,43.2502,43.3094,43.2206,43.2995,124237.0
2024-04-05 11:30:00,43.87,43.89,43.8,43.87,108106.0,43.2995,43.3193,43.2304,43.2995,108106.0
2024-04-05 11:35:00,43.87,44.06,43.85,44.05,146175.0,43.2995,43.4871,43.2798,43.4772,146175.0
2024-04-05 11:40:00,44.05,44.11,44.01,44.1,102468.0,43.4772,43.5364,43.4377,43.5265,102468.0
2024-04-05 11:45:00,44.09,44.12,44.06,44.07,97831.0,43.5167,43.5463,43.4871,43.4969,97831.0
2024-04-05 11:50:00,44.07,44.07,43.98,44.0,94339.0,43.4969,43.4969,43.4081,43.4278,94339.0
2024-04-05 11:55:00,44.0,44.09,43.99,44.01,97878.0,43.4278,43.5167,43.418,43.4377,97878.0
2024-04-05 12:00:00,44.01,44.04,43.96,43.96,39964.0,43.4377,43.4673,43.3884,43.3884,39964.0
2024-04-05 12:05:00,43.96,44.01,43.93,44.01,66106.0,43.3884,43.4377,43.3587,43.4377,66106.0
2024-04-05 12:10:00,44.01,44.04,43.99,44.03,56380.0,43.4377,43.4673,43.418,43.4574,56380.0
2024-04-05 12:15:00,44.04,44.1,44.03,44.1,60257.0,43.4673,43.5265,43.4574,43.5265,60257.0
2024-04-05 12:20:00,44.11,44.12,44.05,44.11,90700.0,43.5364,43.5463,43.4772,43.5364,90700.0
2024-04-05 12:25:00,44.12,44.14,44.08,44.13,69309.0,43.5463,43.566,43.5068,43.5561,69309.0
2024-04-05 12:30:00,44.13,44.15,44.09,44.13,68294.0,43.5561,43.5759,43.5167,43.5561,68294.0
2024-04-05 12:35:00,44.13,44.17,44.11,44.16,43496.0,43.5561,43.5956,43.5364,43.5858,43496.0
2024-04-05 12:40:00,44.16,44.17,44.12,44.13,50956.0,43.5858,43.5956,43.5463,43.5561,50956.0
2024-04-05 12:45:00,44.13,44.2,44.13,44.15,54614.0,43.5561,43.6252,43.5561,43.5759,54614.0
2024-04-05 12:50:00,44.15,44.23,44.14,44.2,45507.0,43.5759,43.6548,43.566,43.6252,45507.0
2024-04-05 12:55:00,44.2,44.26,44.18,44.26,42008.0,43.6252,43.6845,43.6055,43.6845,42008.0
2024-04-05 13:00:00,44.25,44.26,44.21,44.25,67564.0,43.6746,43.6845,43.6351,43.6746,67564.0
2024-04-05 13:05:00,44.25,44.26,44.18,44.19,89849.0,43.6746,43.6845,43.6055,43.6154,89849.0
2024-04-05 13:10:00,44.2,44.21,44.16,44.18,89473.0,43.6252,43.6351,43.5858,43.6055,89473.0
2024-04-05 13:15:00,44.19,44.2,44.14,44.16,43746.0,43.6154,43.6252,43.566,43.5858,43746.0
2024-04-05 13:20:00,44.17,44.22,44.16,44.18,50236.0,43.5956,43.645,43.5858,43.6055,50236.0
2024-04-05 13:25:00,44.18,44.21,44.16,44.19,54592.0,43.6055,43.6351,43.5858,43.6154,54592.0
2024-04-05 13:30:00,44.19,44.21,44.17,44.19,48731.0,43.6154,43.6351,43.5956,43.6154,48731.0
2024-04-05 13:35:00,44.2,44.2,44.13,44.14,69990.0,43.6252,43.6252,43.5561,43.566,69990.0
2024-04-05 13:40:00,44.14,44.16,44.1,44.13,48699.0,43.566,43.5858,43.5265,43.5561,48699.0
2024-04-05 13:45:00,44.14,44.16,44.09,44.09,59661.0,43.566,43.5858,43.5167,43.5167,59661.0
2024-04-05 13:50:00,44.09,44.14,44.07,44.08,56082.0,43.5167,43.566,43.4969,43.5068,56082.0
2024-04-05 13:55:00,44.08,44.11,44.05,44.1,67955.0,43.5068,43.5364,43.4772,43.5265,67955.0
2024-04-05 14:00:00,44.11,44.11,44.03,44.11,64625.0,43.5364,43.5364,43.4574,43.5364,64625.0
2024-04-05 14:05:00,44.12,44.27,44.11,44.26,75512.0,43.5463,43.6943,43.5364,43.6845,75512.0
2024-04-05 14:10:00,44.26,44.28,44.22,44.24,80975.0,43.6845,43.7042,43.645,43.6647,80975.0
2024-04-05 14:15:00,44.24,44.27,44.22,44.26,73985.0,43.6647,43.6943,43.645,43.6845,73985.0
2024-04-05 14:20:00,44.26,44.31,44.22,44.23,73061.0,43.6845,43.7338,43.645,43.6548,73061.0
2024-04-05 14:25:00,44.23,44.28,44.19,44.19,57025.0,43.6548,43.7042,43.6154,43.6154,57025.0
2024-04-05 14:30:00,44.19,44.26,44.18,44.23,80222.0,43.6154,43.6845,43.6055,43.6548,80222.0
2024-04-05 14:35:00,44.22,44.24,44.18,44.23,56347.0,43.645,43.6647,43.6055,43.6548,56347.0
2024-04-05 14:40:00,44.23,44.25,44.17,44.2,65434.0,43.6548,43.6746,43.5956,43.6252,65434.0
2024-04-05 14:45:00,44.19,44.21,44.15,44.16,69628.0,43.6154,43.6351,43.5759,43.5858,69628.0
2024-04-05 14:50:00,44.16,44.19,44.15,44.18,49042.0,43.5858,43.6154,43.5759,43.6055,49042.0
2024-04-05 14:55:00,44.18,44.23,44.15,44.2,87138.0,43.6055,43.6548,43.5759,43.6252,87138.0
2024-04-05 15:00:00,44.2,44.25,44.19,44.23,59411.0,43.6252,43.6746,43.6154,43.6548,59411.0
2024-04-05 15:05:00,44.24,44.26,44.2,44.22,86501.0,43.6647,43.6845,43.6252,43.645,86501.0
2024-04-05 15:10:00,44.22,44.25,44.21,44.25,113183.0,43.645,43.6746,43.6351,43.6746,113183.0
2024-04-05 15:15:00,44.25,44.27,44.21,44.26,97291.0,43.6746,43.6943,43.6351,43.6845,97291.0
2024-04-05 15:20:00,44.26,44.26,44.22,44.25,80415.0,43.6845,43.6845,43.645,43.6746,80415.0
2024-04-05 15:25:00,44.25,44.26,44.11,44.11,163049.0,43.6746,43.6845,43.5364,43.5364,163049.0
2024-04-05 15:30:00,44.11,44.19,44.08,44.17,137200.0,43.5364,43.6154,43.5068,43.5956,137200.0
2024-04-05 15:35:00,44.17,44.17,44.09,44.12,94409.0,43.5956,43.5956,43.5167,43.5463,94409.0
2024-04-05 15:40:00,44.12,44.14,44.09,44.13,156183.0,43.5463,43.566,43.5167,43.5561,156183.0
2024-04-05 15:45:00,44.13,44.21,44.11,44.16,228944.0,43.5561,43.6351,43.5364,43.5858,228944.0
2024-04-05 15:50:00,44.17,44.21,44.14,44.16,459270.0,43.5956,43.6351,43.566,43.5858,459270.0
2024-04-05 15:55:00,44.16,44.25,44.12,44.23,869296.0,43.5858,43.6746,43.5463,43.6548,869296.0
2024-04-08 09:30:00,44.43,44.64,44.42,44.58,243506.0,43.8522,44.0595,43.8424,44.0003,243506.0
2024-04-08 09:35:00,44.59,44.77,44.54,44.76,155046.0,44.0102,44.1878,43.9608,44.178,155046.0
2024-04-08 09:40:00,44.77,44.77,44.63,44.71,128688.0,44.1878,44.1878,44.0496,44.1286,128688.0
2024-04-08 09:45:00,44.71,44.76,44.69,44.73,87836.0,44.1286,44.178,44.1089,44.1483,87836.0
2024-04-08 09:50:00,44.73,44.76,44.68,44.72,109810.0,44.1483,44.178,44.099,44.1385,109810.0
2024-04-08 09:55:00,44.72,44.85,44.66,44.68,127049.0,44.1385,44.2668,44.0793,44.099,127049.0
2024-04-08 10:00:00,44.68,44.68,44.5,44.51,130222.0,44.099,44.099,43.9213,43.9312,130222.0
2024-04-08 10:05:00,44.51,44.56,44.49,44.51,83224.0,43.9312,43.9806,43.9115,43.9312,83224.0
2024-04-08 10:10:00,44.52,44.53,44.46,44.49,101946.0,43.9411,43.9509,43.8819,43.9115,101946.0
2024-04-08 10:15:00,44.5,44.56,44.46,44.54,245657.0,43.9213,43.9806,43.8819,43.9608,245657.0
2024-04-08 10:20:00,44.55,44.59,44.52,44.56,141173.0,43.9707,44.0102,43.9411,43.9806,141173.0
2024-04-08 10:25:00,44.56,44.57,44.51,44.57,68700.0,43.9806,43.9904,43.9312,43.9904,68700.0
2024-04-08 10:30:00,44.56,44.57,44.51,44.55,76147.0,43.9806,43.9904,43.9312,43.9707,76147.0
2024-04-08 10:35:00,44.55,44.57,44.52,44.53,95989.0,43.9707,43.9904,43.9411,43.9509,95989.0
2024-04-08 10:40:00,44.52,44.55,44.48,44.53,76941.0,43.9411,43.9707,43.9016,43.9509,76941.0
2024-04-08 10:45:00,44.53,44.6,44.5,44.59,92318.0,43.9509,44.02,43.9213,44.0102,92318.0
2024-04-08 10:50:00,44.59,44.64,44.58,44.62,40648.0,44.0102,44.0595,44.0003,44.0398,40648.0
2024-04-08 10:55:00,44.62,44.67,44.61,44.65,78084.0,44.0398,44.0891,44.0299,44.0694,78084.0
2024-04-08 11:00:00,44.65,44.68,44.6,44.63,72475.0,44.0694,44.099,44.02,44.0496,72475.0
2024-04-08 11:05:00,44.64,44.68,44.63,44.67,57445.0,44.0595,44.099,44.0496,44.0891,57445.0
2024-04-08 11:10:00,44.68,44.69,44.64,44.66,61771.0,44.099,44.1089,44.0595,44.0793,61771.0
2024-04-08 11:15:00,44.66,44.67,44.63,44.65,47259.0,44.0793,44.0891,44.0496,44.0694,47259.0
2024-04-08 11:20:00,44.65,44.66,44.64,44.65,67154.0,44.0694,44.0793,44.0595,44.0694,67154.0
2024-04-08 11:25:00,44.65,44.65,44.55,44.59,69456.0,44.0694,44.0694,43.9707,44.0102,69456.0
2024-04-08 11:30:00,44.58,44.59,44.56,44.59,53705.0,44.0003,44.0102,43.9806,44.0102,53705.0
2024-04-08 11:35:00,44.59,44.59,44.5,44.55,206971.0,44.0102,44.0102,43.9213,43.9707,206971.0
2024-04-08 11:40:00,44.55,44.56,44.5,44.53,77135.0,43.9707,43.9806,43.9213,43.9509,77135.0
2024-04-08 11:45:00,44.52,44.52,44.46,44.48,64029.0,43.9411,43.9411,43.8819,43.9016,64029.0
2024-04-08 11:50:00,44.48,44.49,44.45,44.45,44401.0,43.9016,43.9115,43.872,43.872,44401.0
2024-04-08 11:55:00,44.45,44.49,44.42,44.48,139697.0,43.872,43.9115,43.8424,43.9016,139697.0
2024-04-08 12:00:00,44.47,44.53,44.42,44.44,166105.0,43.8917,43.9509,43.8424,43.8621,166105.0
2024-04-08 12:05:00,44.45,44.46,44.42,44.46,56404.0,43.872,43.8819,43.8424,43.8819,56404.0
2024-04-08 12:10:00,44.45,44.5,44.44,44.48,93585.0,43.872,43.9213,43.8621,43.9016,93585.0
2024-04-08 12:15:00,44.47,44.5,44.46,44.48,44391.0,43.8917,43.9213,43.8819,43.9016,44391.0
2024-04-08 12:20:00,44.49,44.5,44.46,44.47,69455.0,43.9115,43.9213,43.8819,43.8917,69455.0
2024-04-08 12:25:00,44.47,44.5,44.46,44.49,42632.0,43.8917,43.9213,43.8819,43.9115,42632.0
2024-04-08 12:30:00,44.5,44.53,44.49,44.52,51835.0,43.9213,43.9509,43.9115,43.9411,51835.0
2024-04-08 12:35:00,44.52,44.53,44.5,44.52,36617.0,43.9411,43.9509,43.9213,43.9411,36617.0
2024-04-08 12:40:00,44.51,44.62,44.51,44.59,56798.0,43.9312,44.0398,43.9312,44.0102,56798.0
2024-04-08 12:45:00,44.59,44.6,44.57,44.59,39326.0,44.0102,44.02,43.9904,44.0102,39326.0
2024-04-08 12:50:00,44.59,44.61,44.59,44.61,16664.0,44.0102,44.0299,44.0102,44.0299,16664.0
2024-04-08 12:55:00,44.61,44.62,44.55,44.59,98024.0,44.0299,44.0398,43.9707,44.0102,98024.0
2024-04-08 13:00:00,44.59,44.6,44.56,44.57,38666.0,44.0102,44.02,43.9806,43.9904,38666.0
2024-04-08 13:05:00,44.58,44.58,44.55,44.55,48550.0,44.0003,44.0003,43.9707,43.9707,48550.0
2024-04-08 13:10:00,44.55,44.58,44.53,44.57,31214.0,43.9707,44.0003,43.9509,43.9904,31214.0
2024-04-08 13:15:00,44.58,44.59,44.55,44.58,72067.0,44.0003,44.0102,43.9707,44.0003,72067.0
2024-04-08 13:20:00,44.57,44.61,44.56,44.6,32368.0,43.9904,44.0299,43.9806,44.02,32368.0
2024-04-08 13:25:00,44.6,44.61,44.58,44.59,58413.0,44.02,44.0299,44.0003,44.0102,58413.0
2024-04-08 13:30:00,44.6,44.62,44.59,44.61,69215.0,44.02,44.0398,44.0102,44.0299,69215.0
2024-04-08 13:35:00,44.61,44.61,44.56,44.57,43160.0,44.0299,44.0299,43.9806,43.9904,43160.0
2024-04-08 13:40:00,44.56,44.59,44.55,44.58,28080.0,43.9806,44.0102,43.9707,44.0003,28080.0
2024-04-08 13:45:00,44.57,44.58,44.56,44.57,28884.0,43.9904,44.0003,43.9806,43.9904,28884.0
2024-04-08 13:50:00,44.57,44.6,44.56,44.59,30788.0,43.9904,44.02,43.9806,44.0102,30788.0
2024-04-08 13:55:00,44.59,44.61,44.56,44.56,64392.0,44.0102,44.0299,43.9806,43.9806,64392.0
2024-04-08 14:00:00,44.57,44.58,44.52,44.53,33736.0,43.9904,44.0003,43.9411,43.9509,33736.0
2024-04-08 14:05:00,44.53,44.55,44.52,44.54,41076.0,43.9509,43.9707,43.9411,43.9608,41076.0
2024-04-08 14:10:00,44.54,44.54,44.52,44.54,24466.0,43.9608,43.9608,43.9411,43.9608,24466.0
2024-04-08 14:15:00,44.54,44.57,44.52,44.52,41661.0,43.9608,43.9904,43.9411,43.9411,41661.0
2024-04-08 14:20:00,44.53,44.55,44.5,44.51,55068.0,43.9509,43.9707,43.9213,43.9312,55068.0
2024-04-08 14:25:00,44.52,44.52,44.49,44.5,34451.0,43.9411,43.9411,43.9115,43.9213,34451.0
2024-04-08 14:30:00,44.5,44.51,44.44,44.46,43310.0,43.9213,43.9312,43.8621,43.8819,43310.0
2024-04-08 14:35:00,44.46,44.46,44.37,44.4,62612.0,43.8819,43.8819,43.793,43.8226,62612.0
2024-04-08 14:40:00,44.4,44.4,44.38,44.39,36772.0,43.8226,43.8226,43.8029,43.8128,36772.0
2024-04-08 14:45:00,44.39,44.41,44.37,44.39,52246.0,43.8128,43.8325,43.793,43.8128,52246.0
2024-04-08 14:50:00,44.39,44.41,44.37,44.39,66597.0,43.8128,43.8325,43.793,43.8128,66597.0
2024-04-08 14:55:00,44.39,44.4,44.37,44.38,37777.0,43.8128,43.8226,43.793,43.8029,37777.0
2024-04-08 15:00:00,44.38,44.38,44.35,44.37,35849.0,43.8029,43.8029,43.7733,43.793,35849.0
2024-04-08 15:05:00,44.36,44.37,44.29,44.34,70436.0,43.7832,43.793,43.7141,43.7634,70436.0
2024-04-08 15:10:00,44.34,44.35,44.32,44.32,47551.0,43.7634,43.7733,43.7437,43.7437,47551.0
2024-04-08 15:15:00,44.33,44.34,44.31,44.32,79354.0,43.7535,43.7634,43.7338,43.7437,79354.0
2024-04-08 15:20:00,44.32,44.35,44.32,44.33,43239.0,43.7437,43.7733,43.7437,43.7535,43239.0
2024-04-08 15:25:00,44.33,44.35,44.3,44.34,55266.0,43.7535,43.7733,43.7239,43.7634,55266.0
2024-04-08 15:30:00,44.34,44.38,44.33,44.36,92378.0,43.7634,43.8029,43.7535,43.7832,92378.0
2024-04-08 15:35:00,44.36,44.36,44.31,44.33,100292.0,43.7832,43.7832,43.7338,43.7535,100292.0
2024-04-08 15:40:00,44.33,44.35,44.28,44.3,113407.0,43.7535,43.7733,43.7042,43.7239,113407.0
2024-04-08 15:45:00,44.31,44.39,44.3,44.38,236403.0,43.7338,43.8128,43.7239,43.8029,236403.0
2024-04-08 15:50:00,44.39,44.4,44.3,44.34,191600.0,43.8128,43.8226,43.7239,43.7634,191600.0
2024-04-08 15:55:00,44.33,44.36,44.29,44.35,544695.0,43.7535,43.7832,43.7141,43.7733,544695.0
2024-04-09 09:30:00,44.58,44.87,44.55,44.8,213272.0,44.0003,44.2865,43.9707,44.2174,213272.0
2024-04-09 09:35:00,44.8,44.82,44.7,44.82,106533.0,44.2174,44.2372,44.1187,44.2372,106533.0
2024-04-09 09:40:00,44.82,44.85,44.72,44.79,117734.0,44.2372,44.2668,44.1385,44.2076,117734.0
2024-04-09 09:45:00,44.79,44.81,44.71,44.73,108569.0,44.2076,44.2273,44.1286,44.1483,108569.0
2024-04-09 09:50:00,44.72,44.76,44.63,44.67,103387.0,44.1385,44.178,44.0496,44.0891,103387.0
2024-04-09 09:55:00,44.67,44.69,44.6,44.63,86341.0,44.0891,44.1089,44.02,44.0496,86341.0
2024-04-09 10:00:00,44.64,44.64,44.53,44.58,89979.0,44.0595,44.0595,43.9509,44.0003,89979.0
2024-04-09 10:05:00,44.58,44.62,44.5,44.58,94960.0,44.0003,44.0398,43.9213,44.0003,94960.0
2024-04-09 10:10:00,44.58,44.62,44.53,44.59,96158.0,44.0003,44.0398,43.9509,44.0102,96158.0
2024-04-09 10:15:00,44.59,44.62,44.51,44.58,97280.0,44.0102,44.0398,43.9312,44.0003,97280.0
2024-04-09 10:20:00,44.58,44.6,44.52,44.53,88083.0,44.0003,44.02,43.9411,43.9509,88083.0
2024-04-09 10:25:00,44.54,44.57,44.45,44.45,90800.0,43.9608,43.9904,43.872,43.872,90800.0
2024-04-09 10:30:00,44.46,44.46,44.35,44.38,83190.0,43.8819,43.8819,43.7733,43.8029,83190.0
2024-04-09 10:35:00,44.38,44.39,44.28,44.28,68655.0,43.8029,43.8128,43.7042,43.7042,68655.0
2024-04-09 10:40:00,44.29,44.31,44.15,44.23,92537.0,43.7141,43.7338,43.5759,43.6548,92537.0
2024-04-09 10:45:00,44.23,44.25,44.13,44.14,80294.0,43.6548,43.6746,43.5561,43.566,80294.0
2024-04-09 10:50:00,44.14,44.2,44.07,44.08,94683.0,43.566,43.6252,43.4969,43.5068,94683.0
2024-04-09 10:55:00,44.08,44.17,44.07,44.13,103227.0,43.5068,43.5956,43.4969,43.5561,103227.0
2024-04-09 11:00:00,44.12,44.18,44.1,44.16,80152.0,43.5463,43.6055,43.5265,43.5858,80152.0
2024-04-09 11:05:00,44.16,44.28,44.15,44.26,75137.0,43.5858,43.7042,43.5759,43.6845,75137.0
2024-04-09 11:10:00,44.26,44.3,44.2,44.28,69950.0,43.6845,43.7239,43.6252,43.7042,69950.0
2024-04-09 11:15:00,44.29,44.35,44.28,44.34,80007.0,43.7141,43.7733,43.7042,43.7634,80007.0
2024-04-09 11:20:00,44.33,44.38,44.31,44.33,116010.0,43.7535,43.8029,43.7338,43.7535,116010.0
2024-04-09 11:25:00,44.33,44.4,44.33,44.34,64207.0,43.7535,43.8226,43.7535,43.7634,64207.0
2024-04-09 11:30:00,44.34,44.4,44.29,44.39,88325.0,43.7634,43.8226,43.7141,43.8128,88325.0
2024-04-09 11:35:00,44.4,44.52,44.38,44.52,90462.0,43.8226,43.9411,43.8029,43.9411,90462.0
2024-04-09 11:40:00,44.52,44.57,44.49,44.57,77013.0,43.9411,43.9904,43.9115,43.9904,77013.0
2024-04-09 11:45:00,44.56,44.65,44.55,44.65,71068.0,43.9806,44.0694,43.9707,44.0694,71068.0
2024-04-09 11:50:00,44.65,44.67,44.63,44.64,56242.0,44.0694,44.0891,44.0496,44.0595,56242.0
2024-04-09 11:55:00,44.64,44.67,44.63,44.65,54847.0,44.0595,44.0891,44.0496,44.0694,54847.0
2024-04-09 12:00:00,44.65,44.72,44.63,44.69,163803.0,44.0694,44.1385,44.0496,44.1089,163803.0
2024-04-09 12:05:00,44.7,44.7,44.62,44.68,58406.0,44.1187,44.1187,44.0398,44.099,58406.0
2024-04-09 12:10:00,44.68,44.72,44.67,44.71,47180.0,44.099,44.1385,44.0891,44.1286,47180.0
2024-04-09 12:15:00,44.71,44.73,44.67,44.71,48471.0,44.1286,44.1483,44.0891,44.1286,48471.0
2024-04-09 12:20:00,44.71,44.72,44.68,44.72,51503.0,44.1286,44.1385,44.099,44.1385,51503.0
2024-04-09 12:25:00,44.72,44.73,44.67,44.69,55769.0,44.1385,44.1483,44.0891,44.1089,55769.0
2024-04-09 12:30:00,44.7,44.74,44.68,44.73,50908.0,44.1187,44.1582,44.099,44.1483,50908.0
2024-04-09 12:35:00,44.73,44.73,44.67,44.71,64427.0,44.1483,44.1483,44.0891,44.1286,64427.0
2024-04-09 12:40:00,44.71,44.72,44.67,44.67,43876.0,44.1286,44.1385,44.0891,44.0891,43876.0
2024-04-09 12:45:00,44.67,44.68,44.64,44.64,45200.0,44.0891,44.099,44.0595,44.0595,45200.0
2024-04-09 12:50:00,44.65,44.66,44.56,44.57,54979.0,44.0694,44.0793,43.9806,43.9904,54979.0
2024-04-09 12:55:00,44.57,44.6,44.54,44.55,62500.0,43.9904,44.02,43.9608,43.9707,62500.0
2024-04-09 13:00:00,44.55,44.61,44.54,44.61,57910.0,43.9707,44.0299,43.9608,44.0299,57910.0
2024-04-09 13:05:00,44.61,44.64,44.59,44.62,45758.0,44.0299,44.0595,44.0102,44.0398,45758.0
2024-04-09 13:10:00,44.62,44.64,44.6,44.63,40437.0,44.0398,44.0595,44.02,44.0496,40437.0
2024-04-09 13:15:00,44.63,44.67,44.61,44.66,42008.0,44.0496,44.0891,44.0299,44.0793,42008.0
2024-04-09 13:20:00,44.66,44.69,44.64,44.65,48384.0,44.0793,44.1089,44.0595,44.0694,48384.0
2024-04-09 13:25:00,44.65,44.66,44.61,44.64,29432.0,44.0694,44.0793,44.0299,44.0595,29432.0
2024-04-09 13:30:00,44.64,44.65,44.59,44.63,49878.0,44.0595,44.0694,44.0102,44.0496,49878.0
2024-04-09 13:35:00,44.63,44.69,44.62,44.66,55874.0,44.0496,44.1089,44.0398,44.0793,55874.0
2024-04-09 13:40:00,44.66,44.68,44.63,44.66,46964.0,44.0793,44.099,44.0496,44.0793,46964.0
2024-04-09 13:45:00,44.66,44.68,44.63,44.68,48933.0,44.0793,44.099,44.0496,44.099,48933.0
2024-04-09 13:50:00,44.68,44.69,44.64,44.65,62509.0,44.099,44.1089,44.0595,44.0694,62509.0
2024-04-09 13:55:00,44.65,44.65,44.59,44.59,63669.0,44.0694,44.0694,44.0102,44.0102,63669.0
2024-04-09 14:00:00,44.59,44.6,44.55,44.59,54905.0,44.0102,44.02,43.9707,44.0102,54905.0
2024-04-09 14:05:00,44.59,44.62,44.58,44.62,51540.0,44.0102,44.0398,44.0003,44.0398,51540.0
2024-04-09 14:10:00,44.61,44.65,44.61,44.63,37573.0,44.0299,44.0694,44.0299,44.0496,37573.0
2024-04-09 14:15:00,44.64,44.64,44.6,44.62,51808.0,44.0595,44.0595,44.02,44.0398,51808.0
2024-04-09 14:20:00,44.62,44.64,44.58,44.59,49985.0,44.0398,44.0595,44.0003,44.0102,49985.0
2024-04-09 14:25:00,44.6,44.63,44.57,44.59,40870.0,44.02,44.0496,43.9904,44.0102,40870.0
2024-04-09 14:30:00,44.59,44.63,44.58,44.63,33901.0,44.0102,44.0496,44.0003,44.0496,33901.0
2024-04-09 14:35:00,44.63,44.67,44.62,44.63,66956.0,44.0496,44.0891,44.0398,44.0496,66956.0
2024-04-09 14:40:00,44.63,44.65,44.61,44.61,38450.0,44.0496,44.0694,44.0299,44.0299,38450.0
2024-04-09 14:45:00,44.61,44.63,44.6,44.6,48009.0,44.0299,44.0496,44.02,44.02,48009.0
2024-04-09 14:50:00,44.6,44.64,44.56,44.58,54719.0,44.02,44.0595,43.9806,44.0003,54719.0
2024-04-09 14:55:00,44.58,44.6,44.57,44.58,42082.0,44.0003,44.02,43.9904,44.0003,42082.0
2024-04-09 15:00:00,44.58,44.6,44.56,44.59,50116.0,44.0003,44.02,43.9806,44.0102,50116.0
2024-04-09 15:05:00,44.6,44.61,44.55,44.57,85662.0,44.02,44.0299,43.9707,43.9904,85662.0
2024-04-09 15:10:00,44.57,44.59,44.55,44.55,61428.0,43.9904,44.0102,43.9707,43.9707,61428.0
2024-04-09 15:15:00,44.55,44.61,44.55,44.59,82456.0,43.9707,44.0299,43.9707,44.0102,82456.0
2024-04-09 15:20:00,44.61,44.66,44.6,44.64,44738.0,44.0299,44.0793,44.02,44.0595,44738.0
2024-04-09 15:25:00,44.64,44.74,44.64,44.73,92348.0,44.0595,44.1582,44.0595,44.1483,92348.0
2024-04-09 15:30:00,44.72,44.77,44.7,44.74,101147.0,44.1385,44.1878,44.1187,44.1582,101147.0
2024-04-09 15:35:00,44.73,44.75,44.67,44.67,107703.0,44.1483,44.1681,44.0891,44.0891,107703.0
2024-04-09 15:40:00,44.67,44.68,44.61,44.62,99382.0,44.0891,44.099,44.0299,44.0398,99382.0
2024-04-09 15:45:00,44.62,44.63,44.55,44.58,159003.0,44.0398,44.0496,43.9707,44.0003,159003.0
2024-04-09 15:50:00,44.58,44.59,44.53,44.59,262418.0,44.0003,44.0102,43.9509,44.0102,262418.0
2024-04-09 15:55:00,44.59,44.73,44.55,44.73,859199.0,44.0102,44.1483,43.9707,44.1483,859199.0
2024-04-10 09:30:00,43.9,44.29,43.51,44.17,598894.0,43.3291,43.7141,42.9442,43.5956,598894.0
2024-04-10 09:35:00,44.17,44.36,44.15,44.16,209885.0,43.5956,43.7832,43.5759,43.5858,209885.0
2024-04-10 09:40:00,44.16,44.32,44.12,44.3,154884.0,43.5858,43.7437,43.5463,43.7239,154884.0
2024-04-10 09:45:00,44.3,44.47,44.28,44.3,127052.0,43.7239,43.8917,43.7042,43.7239,127052.0
2024-04-10 09:50:00,44.3,44.37,44.19,44.33,155191.0,43.7239,43.793,43.6154,43.7535,155191.0
2024-04-10 09:55:00,44.32,44.48,44.28,44.41,120750.0,43.7437,43.9016,43.7042,43.8325,120750.0
2024-04-10 10:00:00,44.42,44.45,44.17,44.21,143777.0,43.8424,43.872,43.5956,43.6351,143777.0
2024-04-10 10:05:00,44.21,44.36,44.2,44.28,99521.0,43.6351,43.7832,43.6252,43.7042,99521.0
2024-04-10 10:10:00,44.27,44.35,44.25,44.28,139703.0,43.6943,43.7733,43.6746,43.7042,139703.0
2024-04-10 10:15:00,44.28,44.4,44.23,44.4,118583.0,43.7042,43.8226,43.6548,43.8226,118583.0
2024-04-10 10:20:00,44.4,44.55,44.4,44.48,130358.0,43.8226,43.9707,43.8226,43.9016,130358.0
2024-04-10 10:25:00,44.48,44.55,44.46,44.47,98672.0,43.9016,43.9707,43.8819,43.8917,98672.0
2024-04-10 10:30:00,44.47,44.48,44.38,44.45,86895.0,43.8917,43.9016,43.8029,43.872,86895.0
2024-04-10 10:35:00,44.46,44.47,44.39,44.4,84393.0,43.8819,43.8917,43.8128,43.8226,84393.0
2024-04-10 10:40:00,44.4,44.42,44.27,44.3,72743.0,43.8226,43.8424,43.6943,43.7239,72743.0
2024-04-10 10:45:00,44.3,44.33,44.27,44.29,62584.0,43.7239,43.7535,43.6943,43.7141,62584.0
2024-04-10 10:50:00,44.3,44.35,44.25,44.26,70160.0,43.7239,43.7733,43.6746,43.6845,70160.0
2024-04-10 10:55:00,44.26,44.35,44.25,44.29,91196.0,43.6845,43.7733,43.6746,43.7141,91196.0
2024-04-10 11:00:00,44.28,44.3,44.23,44.27,109723.0,43.7042,43.7239,43.6548,43.6943,109723.0
2024-04-10 11:05:00,44.27,44.35,44.25,44.34,74330.0,43.6943,43.7733,43.6746,43.7634,74330.0
2024-04-10 11:10:00,44.34,44.36,44.31,44.33,50989.0,43.7634,43.7832,43.7338,43.7535,50989.0
2024-04-10 11:15:00,44.33,44.35,44.29,44.32,114522.0,43.7535,43.7733,43.7141,43.7437,114522.0
2024-04-10 11:20:00,44.33,44.36,44.26,44.26,82300.0,43.7535,43.7832,43.6845,43.6845,82300.0
2024-04-10 11:25:00,44.27,44.28,44.22,44.26,89724.0,43.6943,43.7042,43.645,43.6845,89724.0
2024-04-10 11:30:00,44.27,44.28,44.19,44.22,112973.0,43.6943,43.7042,43.6154,43.645,112973.0
2024-04-10 11:35:00,44.22,44.3,44.22,44.3,63501.0,43.645,43.7239,43.645,43.7239,63501.0
2024-04-10 11:40:00,44.3,44.3,44.16,44.21,111020.0,43.7239,43.7239,43.5858,43.6351,111020.0
2024-04-10 11:45:00,44.2,44.26,44.2,44.25,55750.0,43.6252,43.6845,43.6252,43.6746,55750.0
2024-04-10 11:50:00,44.26,44.27,44.18,44.21,74579.0,43.6845,43.6943,43.6055,43.6351,74579.0
2024-04-10 11:55:00,44.21,44.23,44.2,44.23,50919.0,43.6351,43.6548,43.6252,43.6548,50919.0
2024-04-10 12:00:00,44.22,44.27,44.21,44.21,82360.0,43.645,43.6943,43.6351,43.6351,82360.0
2024-04-10 12:05:00,44.21,44.22,44.15,44.2,61579.0,43.6351,43.645,43.5759,43.6252,61579.0
2024-04-10 12:10:00,44.2,44.2,44.14,44.15,59854.0,43.6252,43.6252,43.566,43.5759,59854.0
2024-04-10 12:15:00,44.15,44.21,44.14,44.18,61811.0,43.5759,43.6351,43.566,43.6055,61811.0
2024-04-10 12:20:00,44.17,44.21,44.15,44.18,64938.0,43.5956,43.6351,43.5759,43.6055,64938.0
2024-04-10 12:25:00,44.17,44.25,44.17,44.24,54401.0,43.5956,43.6746,43.5956,43.6647,54401.0
2024-04-10 12:30:00,44.24,44.25,44.19,44.19,43607.0,43.6647,43.6746,43.6154,43.6154,43607.0
2024-04-10 12:35:00,44.19,44.24,44.18,44.19,102894.0,43.6154,43.6647,43.6055,43.6154,102894.0
2024-04-10 12:40:00,44.19,44.27,44.18,44.23,99627.0,43.6154,43.6943,43.6055,43.6548,99627.0
2024-04-10 12:45:00,44.22,44.24,44.18,44.19,51824.0,43.645,43.6647,43.6055,43.6154,51824.0
2024-04-10 12:50:00,44.18,44.23,44.16,44.22,43042.0,43.6055,43.6548,43.5858,43.645,43042.0
2024-04-10 12:55:00,44.22,44.25,44.21,44.23,45517.0,43.645,43.6746,43.6351,43.6548,45517.0
2024-04-10 13:00:00,44.23,44.3,44.11,44.13,97571.0,43.6548,43.7239,43.5364,43.5561,97571.0
2024-04-10 13:05:00,44.12,44.14,44.08,44.12,175650.0,43.5463,43.566,43.5068,43.5463,175650.0
2024-04-10 13:10:00,44.11,44.15,44.09,44.13,65535.0,43.5364,43.5759,43.5167,43.5561,65535.0
2024-04-10 13:15:00,44.12,44.19,44.09,44.18,81892.0,43.5463,43.6154,43.5167,43.6055,81892.0
2024-04-10 13:20:00,44.19,44.38,44.18,44.37,104692.0,43.6154,43.8029,43.6055,43.793,104692.0
2024-04-10 13:25:00,44.37,44.4,44.3,44.3,63360.0,43.793,43.8226,43.7239,43.7239,63360.0
2024-04-10 13:30:00,44.29,44.31,44.13,44.16,92545.0,43.7141,43.7338,43.5561,43.5858,92545.0
2024-04-10 13:35:00,44.17,44.17,44.06,44.07,61579.0,43.5956,43.5956,43.4871,43.4969,61579.0
2024-04-10 13:40:00,44.07,44.13,44.06,44.07,56838.0,43.4969,43.5561,43.4871,43.4969,56838.0
2024-04-10 13:45:00,44.07,44.1,44.06,44.09,58471.0,43.4969,43.5265,43.4871,43.5167,58471.0
2024-04-10 13:50:00,44.09,44.09,44.03,44.09,80738.0,43.5167,43.5167,43.4574,43.5167,80738.0
2024-04-10 13:55:00,44.09,44.21,44.07,44.14,106997.0,43.5167,43.6351,43.4969,43.566,106997.0
2024-04-10 14:00:00,44.14,44.17,44.11,44.14,70719.0,43.566,43.5956,43.5364,43.566,70719.0
2024-04-10 14:05:00,44.13,44.16,44.07,44.08,52904.0,43.5561,43.5858,43.4969,43.5068,52904.0
2024-04-10 14:10:00,44.09,44.1,44.02,44.03,72542.0,43.5167,43.5265,43.4476,43.4574,72542.0
2024-04-10 14:15:00,44.04,44.06,43.96,43.97,79054.0,43.4673,43.4871,43.3884,43.3982,79054.0
2024-04-10 14:20:00,43.97,44.02,43.88,43.89,78958.0,43.3982,43.4476,43.3094,43.3193,78958.0
2024-04-10 14:25:00,43.9,43.95,43.88,43.9,59238.0,43.3291,43.3785,43.3094,43.3291,59238.0
2024-04-10 14:30:00,43.9,43.92,43.85,43.85,69789.0,43.3291,43.3489,43.2798,43.2798,69789.0
2024-04-10 14:35:00,43.86,43.92,43.85,43.91,82914.0,43.2897,43.3489,43.2798,43.339,82914.0
2024-04-10 14:40:00,43.91,43.93,43.89,43.9,57055.0,43.339,43.3587,43.3193,43.3291,57055.0
2024-04-10 14:45:00,43.9,43.92,43.85,43.89,70847.0,43.3291,43.3489,43.2798,43.3193,70847.0
2024-04-10 14:50:00,43.88,43.93,43.87,43.89,54987.0,43.3094,43.3587,43.2995,43.3193,54987.0
2024-04-10 14:55:00,43.89,43.89,43.8,43.8,85514.0,43.3193,43.3193,43.2304,43.2304,85514.0
2024-04-10 15:00:00,43.8,43.82,43.77,43.8,76331.0,43.2304,43.2502,43.2008,43.2304,76331.0
2024-04-10 15:05:00,43.8,43.9,43.79,43.89,103254.0,43.2304,43.3291,43.2206,43.3193,103254.0
2024-04-10 15:10:00,43.9,43.97,43.89,43.97,92708.0,43.3291,43.3982,43.3193,43.3982,92708.0
2024-04-10 15:15:00,43.97,44.05,43.96,44.04,142677.0,43.3982,43.4772,43.3884,43.4673,142677.0
2024-04-10 15:20:00,44.04,44.07,44.0,44.05,139455.0,43.4673,43.4969,43.4278,43.4772,139455.0
2024-04-10 15:25:00,44.05,44.1,44.04,44.05,123025.0,43.4772,43.5265,43.4673,43.4772,123025.0
2024-04-10 15:30:00,44.05,44.06,43.96,43.97,135494.0,43.4772,43.4871,43.3884,43.3982,135494.0
2024-04-10 15:35:00,43.97,43.99,43.92,43.93,146790.0,43.3982,43.418,43.3489,43.3587,146790.0
2024-04-10 15:40:00,43.94,44.03,43.93,44.02,204656.0,43.3686,43.4574,43.3587,43.4476,204656.0
2024-04-10 15:45:00,44.01,44.06,43.99,44.01,211515.0,43.4377,43.4871,43.418,43.4377,211515.0
2024-04-10 15:50:00,44.01,44.02,43.91,43.96,253798.0,43.4377,43.4476,43.339,43.3884,253798.0
2024-04-10 15:55:00,43.96,44.03,43.92,43.93,716775.0,43.3884,43.4574,43.3489,43.3587,716775.0
2024-04-11 09:30:00,43.9,43.99,43.73,43.74,286265.0,43.3291,43.418,43.1613,43.1712,286265.0
2024-04-11 09:35:00,43.74,43.77,43.64,43.66,103285.0,43.1712,43.2008,43.0725,43.0923,103285.0
2024-04-11 09:40:00,43.66,43.72,43.59,43.66,149979.0,43.0923,43.1515,43.0232,43.0923,149979.0
2024-04-11 09:45:00,43.67,43.71,43.53,43.54,168239.0,43.1021,43.1416,42.9639,42.9738,168239.0
2024-04-11 09:50:00,43.53,43.58,43.43,43.46,244393.0,42.9639,43.0133,42.8652,42.8949,244393.0
2024-04-11 09:55:00,43.46,43.55,43.45,43.48,114610.0,42.8949,42.9837,42.885,42.9146,114610.0
2024-04-11 10:00:00,43.47,43.51,43.33,43.34,156325.0,42.9047,42.9442,42.7665,42.7764,156325.0
2024-04-11 10:05:00,43.34,43.42,43.24,43.27,185328.0,42.7764,42.8554,42.6777,42.7073,185328.0
2024-04-11 10:10:00,43.27,43.34,43.23,43.34,119142.0,42.7073,42.7764,42.6678,42.7764,119142.0
2024-04-11 10:15:00,43.34,43.35,43.21,43.23,151116.0,42.7764,42.7863,42.6481,42.6678,151116.0
2024-04-11 10:20:00,43.24,43.37,43.22,43.34,100281.0,42.6777,42.806,42.658,42.7764,100281.0
2024-04-11 10:25:00,43.34,43.35,43.2,43.21,128128.0,42.7764,42.7863,42.6382,42.6481,128128.0
2024-04-11 10:30:00,43.2,43.29,43.19,43.22,155882.0,42.6382,42.7271,42.6284,42.658,155882.0
2024-04-11 10:35:00,43.23,43.3,43.2,43.27,243884.0,42.6678,42.7369,42.6382,42.7073,243884.0
2024-04-11 10:40:00,43.28,43.35,43.27,43.32,96424.0,42.7172,42.7863,42.7073,42.7567,96424.0
2024-04-11 10:45:00,43.32,43.35,43.24,43.27,101886.0,42.7567,42.7863,42.6777,42.7073,101886.0
2024-04-11 10:50:00,43.27,43.28,43.24,43.26,93058.0,42.7073,42.7172,42.6777,42.6975,93058.0
2024-04-11 10:55:00,43.27,43.3,43.24,43.24,102756.0,42.7073,42.7369,42.6777,42.6777,102756.0
2024-04-11 11:00:00,43.25,43.33,43.24,43.3,138143.0,42.6876,42.7665,42.6777,42.7369,138143.0
2024-04-11 11:05:00,43.3,43.31,43.24,43.26,104218.0,42.7369,42.7468,42.6777,42.6975,104218.0
2024-04-11 11:10:00,43.26,43.31,43.25,43.27,75754.0,42.6975,42.7468,42.6876,42.7073,75754.0
2024-04-11 11:15:00,43.27,43.35,43.27,43.34,98414.0,42.7073,42.7863,42.7073,42.7764,98414.0
2024-04-11 11:20:00,43.35,43.38,43.32,43.37,120643.0,42.7863,42.8159,42.7567,42.806,120643.0
2024-04-11 11:25:00,43.37,43.46,43.34,43.43,121925.0,42.806,42.8949,42.7764,42.8652,121925.0
2024-04-11 11:30:00,43.43,43.45,43.4,43.43,147813.0,42.8652,42.885,42.8356,42.8652,147813.0
2024-04-11 11:35:00,43.43,43.43,43.39,43.41,58113.0,42.8652,42.8652,42.8258,42.8455,58113.0
2024-04-11 11:40:00,43.41,43.44,43.33,43.34,199709.0,42.8455,42.8751,42.7665,42.7764,199709.0
2024-04-11 11:45:00,43.34,43.35,43.3,43.31,93738.0,42.7764,42.7863,42.7369,42.7468,93738.0
2024-04-11 11:50:00,43.32,43.43,43.31,43.43,61327.0,42.7567,42.8652,42.7468,42.8652,61327.0
2024-04-11 11:55:00,43.42,43.53,43.41,43.52,90033.0,42.8554,42.9639,42.8455,42.9541,90033.0
2024-04-11 12:00:00,43.53,43.6,43.52,43.52,80511.0,42.9639,43.033,42.9541,42.9541,80511.0
2024-04-11 12:05:00,43.52,43.53,43.44,43.48,70584.0,42.9541,42.9639,42.8751,42.9146,70584.0
2024-04-11 12:10:00,43.48,43.52,43.46,43.52,67319.0,42.9146,42.9541,42.8949,42.9541,67319.0
2024-04-11 12:15:00,43.52,43.54,43.49,43.52,66681.0,42.9541,42.9738,42.9245,42.9541,66681.0
2024-04-11 12:20:00,43.52,43.53,43.49,43.51,48094.0,42.9541,42.9639,42.9245,42.9442,48094.0
2024-04-11 12:25:00,43.51,43.51,43.46,43.48,75107.0,42.9442,42.9442,42.8949,42.9146,75107.0
2024-04-11 12:30:00,43.48,43.53,43.47,43.52,62797.0,42.9146,42.9639,42.9047,42.9541,62797.0
2024-04-11 12:35:00,43.52,43.56,43.51,43.54,83758.0,42.9541,42.9936,42.9442,42.9738,83758.0
2024-04-11 12:40:00,43.55,43.56,43.51,43.53,59487.0,42.9837,42.9936,42.9442,42.9639,59487.0
2024-04-11 12:45:00,43.54,43.56,43.53,43.55,30433.0,42.9738,42.9936,42.9639,42.9837,30433.0
2024-04-11 12:50:00,43.55,43.63,43.54,43.62,71116.0,42.9837,43.0626,42.9738,43.0528,71116.0
2024-04-11 12:55:00,43.62,43.63,43.59,43.61,47926.0,43.0528,43.0626,43.0232,43.0429,47926.0
2024-04-11 13:00:00,43.61,43.68,43.58,43.66,66950.0,43.0429,43.112,43.0133,43.0923,66950.0
2024-04-11 13:05:00,43.66,43.73,43.64,43.71,58562.0,43.0923,43.1613,43.0725,43.1416,58562.0
2024-04-11 13:10:00,43.7,43.76,43.7,43.73,40873.0,43.1317,43.191,43.1317,43.1613,40873.0
2024-04-11 13:15:00,43.73,43.79,43.72,43.77,69168.0,43.1613,43.2206,43.1515,43.2008,69168.0
2024-04-11 13:20:00,43.77,43.81,43.77,43.8,47585.0,43.2008,43.2403,43.2008,43.2304,47585.0
2024-04-11 13:25:00,43.8,43.85,43.79,43.8,82683.0,43.2304,43.2798,43.2206,43.2304,82683.0
2024-04-11 13:30:00,43.8,43.84,43.8,43.82,54607.0,43.2304,43.2699,43.2304,43.2502,54607.0
2024-04-11 13:35:00,43.81,43.83,43.78,43.8,59908.0,43.2403,43.26,43.2107,43.2304,59908.0
2024-04-11 13:40:00,43.79,43.86,43.77,43.83,67480.0,43.2206,43.2897,43.2008,43.26,67480.0
2024-04-11 13:45:00,43.83,43.86,43.79,43.85,88269.0,43.26,43.2897,43.2206,43.2798,88269.0
2024-04-11 13:50:00,43.85,43.87,43.82,43.84,69463.0,43.2798,43.2995,43.2502,43.2699,69463.0
2024-04-11 13:55:00,43.84,43.88,43.84,43.86,64240.0,43.2699,43.3094,43.2699,43.2897,64240.0
2024-04-11 14:00:00,43.86,43.91,43.86,43.9,63060.0,43.2897,43.339,43.2897,43.3291,63060.0
2024-04-11 14:05:00,43.91,43.98,43.89,43.94,90773.0,43.339,43.4081,43.3193,43.3686,90773.0
2024-04-11 14:10:00,43.94,43.95,43.88,43.89,60303.0,43.3686,43.3785,43.3094,43.3193,60303.0
2024-04-11 14:15:00,43.89,43.91,43.89,43.91,36294.0,43.3193,43.339,43.3193,43.339,36294.0
2024-04-11 14:20:00,43.91,43.91,43.88,43.91,34830.0,43.339,43.339,43.3094,43.339,34830.0
2024-04-11 14:25:00,43.9,43.93,43.89,43.91,42620.0,43.3291,43.3587,43.3193,43.339,42620.0
2024-04-11 14:30:00,43.91,43.94,43.9,43.93,46608.0,43.339,43.3686,43.3291,43.3587,46608.0
2024-04-11 14:35:00,43.93,43.97,43.91,43.95,65461.0,43.3587,43.3982,43.339,43.3785,65461.0
2024-04-11 14:40:00,43.96,43.97,43.93,43.95,57593.0,43.3884,43.3982,43.3587,43.3785,57593.0
2024-04-11 14:45:00,43.95,43.96,43.88,43.91,57458.0,43.3785,43.3884,43.3094,43.339,57458.0
2024-04-11 14:50:00,43.91,43.91,43.81,43.83,78926.0,43.339,43.339,43.2403,43.26,78926.0
2024-04-11 14:55:00,43.83,43.87,43.82,43.86,65027.0,43.26,43.2995,43.2502,43.2897,65027.0
2024-04-11 15:00:00,43.85,43.88,43.83,43.88,54442.0,43.2798,43.3094,43.26,43.3094,54442.0
2024-04-11 15:05:00,43.88,43.91,43.87,43.89,65492.0,43.3094,43.339,43.2995,43.3193,65492.0
2024-04-11 15:10:00,43.89,43.89,43.85,43.85,47159.0,43.3193,43.3193,43.2798,43.2798,47159.0
2024-04-11 15:15:00,43.85,43.88,43.83,43.86,60567.0,43.2798,43.3094,43.26,43.2897,60567.0
2024-04-11 15:20:00,43.87,43.94,43.83,43.93,156336.0,43.2995,43.3686,43.26,43.3587,156336.0
2024-04-11 15:25:00,43.93,43.93,43.86,43.87,271235.0,43.3587,43.3587,43.2897,43.2995,271235.0
2024-04-11 15:30:00,43.87,43.88,43.83,43.85,154952.0,43.2995,43.3094,43.26,43.2798,154952.0
2024-04-11 15:35:00,43.86,43.88,43.83,43.87,212461.0,43.2897,43.3094,43.26,43.2995,212461.0
2024-04-11 15:40:00,43.87,43.92,43.86,43.89,188522.0,43.2995,43.3489,43.2897,43.3193,188522.0
2024-04-11 15:45:00,43.89,43.96,43.87,43.93,268924.0,43.3193,43.3884,43.2995,43.3587,268924.0
2024-04-11 15:50:00,43.94,43.94,43.77,43.77,320310.0,43.3686,43.3686,43.2008,43.2008,320310.0
2024-04-11 15:55:00,43.78,43.86,43.76,43.82,830672.0,43.2107,43.2897,43.191,43.2502,830672.0
2024-04-12 09:30:00,43.5,43.58,43.34,43.38,295440.0,42.9343,43.0133,42.7764,42.8159,295440.0
2024-04-12 09:35:00,43.38,43.4,43.15,43.32,122614.0,42.8159,42.8356,42.5889,42.7567,122614.0
2024-04-12 09:40:00,43.32,43.34,43.19,43.25,166973.0,42.7567,42.7764,42.6284,42.6876,166973.0
2024-04-12 09:45:00,43.25,43.31,43.13,43.14,122444.0,42.6876,42.7468,42.5691,42.579,122444.0
2024-04-12 09:50:00,43.14,43.16,42.89,42.9,135317.0,42.579,42.5988,42.3323,42.3421,135317.0
2024-04-12 09:55:00,42.89,43.01,42.85,43.0,172348.0,42.3323,42.4507,42.2928,42.4408,172348.0
2024-04-12 10:00:00,42.99,43.0,42.83,42.9,270644.0,42.431,42.4408,42.273,42.3421,270644.0
2024-04-12 10:05:00,42.9,42.9,42.77,42.8,188297.0,42.3421,42.3421,42.2138,42.2434,188297.0
2024-04-12 10:10:00,42.81,42.83,42.75,42.82,182727.0,42.2533,42.273,42.1941,42.2632,182727.0
2024-04-12 10:15:00,42.82,42.86,42.76,42.85,162087.0,42.2632,42.3027,42.204,42.2928,162087.0
2024-04-12 10:20:00,42.84,43.03,42.84,43.0,137634.0,42.2829,42.4704,42.2829,42.4408,137634.0
2024-04-12 10:25:00,43.01,43.01,42.88,42.9,140259.0,42.4507,42.4507,42.3224,42.3421,140259.0
2024-04-12 10:30:00,42.89,42.96,42.88,42.93,75873.0,42.3323,42.4014,42.3224,42.3717,75873.0
2024-04-12 10:35:00,42.93,42.93,42.84,42.89,99669.0,42.3717,42.3717,42.2829,42.3323,99669.0
2024-04-12 10:40:00,42.89,42.94,42.86,42.94,118196.0,42.3323,42.3816,42.3027,42.3816,118196.0
2024-04-12 10:45:00,42.94,43.01,42.91,42.91,284422.0,42.3816,42.4507,42.352,42.352,284422.0
2024-04-12 10:50:00,42.91,43.01,42.82,43.01,144173.0,42.352,42.4507,42.2632,42.4507,144173.0
2024-04-12 10:55:00,43.02,43.11,43.0,43.03,99034.0,42.4606,42.5494,42.4408,42.4704,99034.0
2024-04-12 11:00:00,43.02,43.11,43.02,43.09,77610.0,42.4606,42.5494,42.4606,42.5297,77610.0
2024-04-12 11:05:00,43.09,43.12,43.06,43.09,105561.0,42.5297,42.5593,42.5001,42.5297,105561.0
2024-04-12 11:10:00,43.09,43.13,43.06,43.06,94418.0,42.5297,42.5691,42.5001,42.5001,94418.0
2024-04-12 11:15:00,43.06,43.1,42.99,43.08,82875.0,42.5001,42.5395,42.431,42.5198,82875.0
2024-04-12 11:20:00,43.08,43.1,43.05,43.1,45529.0,42.5198,42.5395,42.4902,42.5395,45529.0
2024-04-12 11:25:00,43.09,43.11,43.05,43.1,54829.0,42.5297,42.5494,42.4902,42.5395,54829.0
2024-04-12 11:30:00,43.1,43.14,43.08,43.12,107442.0,42.5395,42.579,42.5198,42.5593,107442.0
2024-04-12 11:35:00,43.12,43.19,43.1,43.18,43334.0,42.5593,42.6284,42.5395,42.6185,43334.0
2024-04-12 11:40:00,43.17,43.2,43.13,43.14,55869.0,42.6086,42.6382,42.5691,42.579,55869.0
2024-04-12 11:45:00,43.13,43.18,43.1,43.11,45361.0,42.5691,42.6185,42.5395,42.5494,45361.0
2024-04-12 11:50:00,43.11,43.14,43.09,43.11,56857.0,42.5494,42.579,42.5297,42.5494,56857.0
2024-04-12 11:55:00,43.1,43.13,43.09,43.09,32171.0,42.5395,42.5691,42.5297,42.5297,32171.0
2024-04-12 12:00:00,43.09,43.14,43.04,43.12,103962.0,42.5297,42.579,42.4803,42.5593,103962.0
2024-04-12 12:05:00,43.12,43.13,43.07,43.1,41292.0,42.5593,42.5691,42.5099,42.5395,41292.0
2024-04-12 12:10:00,43.1,43.1,43.03,43.03,33854.0,42.5395,42.5395,42.4704,42.4704,33854.0
2024-04-12 12:15:00,43.03,43.04,42.98,42.99,75390.0,42.4704,42.4803,42.4211,42.431,75390.0
2024-04-12 12:20:00,43.0,43.04,42.99,43.03,42139.0,42.4408,42.4803,42.431,42.4704,42139.0
2024-04-12 12:25:00,43.02,43.04,43.0,43.01,22816.0,42.4606,42.4803,42.4408,42.4507,22816.0
2024-04-12 12:30:00,43.01,43.02,42.94,42.98,74620.0,42.4507,42.4606,42.3816,42.4211,74620.0
2024-04-12 12:35:00,42.98,42.98,42.84,42.88,54147.0,42.4211,42.4211,42.2829,42.3224,54147.0
2024-04-12 12:40:00,42.88,42.9,42.84,42.87,75230.0,42.3224,42.3421,42.2829,42.3125,75230.0
2024-04-12 12:45:00,42.87,42.88,42.83,42.86,67054.0,42.3125,42.3224,42.273,42.3027,67054.0
2024-04-12 12:50:00,42.87,42.88,42.83,42.83,46354.0,42.3125,42.3224,42.273,42.273,46354.0
2024-04-12 12:55:00,42.83,42.85,42.79,42.81,81975.0,42.273,42.2928,42.2336,42.2533,81975.0
2024-04-12 13:00:00,42.82,42.83,42.79,42.82,76658.0,42.2632,42.273,42.2336,42.2632,76658.0
2024-04-12 13:05:00,42.82,42.84,42.76,42.78,48200.0,42.2632,42.2829,42.204,42.2237,48200.0
2024-04-12 13:10:00,42.79,42.82,42.78,42.8,39405.0,42.2336,42.2632,42.2237,42.2434,39405.0
2024-04-12 13:15:00,42.8,42.84,42.78,42.78,52865.0,42.2434,42.2829,42.2237,42.2237,52865.0
2024-04-12 13:20:00,42.78,42.8,42.7,42.75,93656.0,42.2237,42.2434,42.1447,42.1941,93656.0
2024-04-12 13:25:00,42.74,42.77,42.69,42.73,145429.0,42.1842,42.2138,42.1349,42.1743,145429.0
2024-04-12 13:30:00,42.73,42.73,42.65,42.65,75015.0,42.1743,42.1743,42.0954,42.0954,75015.0
2024-04-12 13:35:00,42.66,42.7,42.64,42.7,79609.0,42.1053,42.1447,42.0855,42.1447,79609.0
2024-04-12 13:40:00,42.7,42.79,42.68,42.79,89938.0,42.1447,42.2336,42.125,42.2336,89938.0
2024-04-12 13:45:00,42.78,42.86,42.76,42.84,118566.0,42.2237,42.3027,42.204,42.2829,118566.0
2024-04-12 13:50:00,42.84,42.86,42.8,42.8,84611.0,42.2829,42.3027,42.2434,42.2434,84611.0
2024-04-12 13:55:00,42.81,42.85,42.8,42.84,42275.0,42.2533,42.2928,42.2434,42.2829,42275.0
2024-04-12 14:00:00,42.84,42.85,42.76,42.8,88216.0,42.2829,42.2928,42.204,42.2434,88216.0
2024-04-12 14:05:00,42.8,42.93,42.78,42.93,67404.0,42.2434,42.3717,42.2237,42.3717,67404.0
2024-04-12 14:10:00,42.93,42.95,42.87,42.88,69705.0,42.3717,42.3915,42.3125,42.3224,69705.0
2024-04-12 14:15:00,42.89,42.92,42.87,42.89,52168.0,42.3323,42.3619,42.3125,42.3323,52168.0
2024-04-12 14:20:00,42.89,42.92,42.86,42.89,107588.0,42.3323,42.3619,42.3027,42.3323,107588.0
2024-04-12 14:25:00,42.89,42.91,42.84,42.89,65563.0,42.3323,42.352,42.2829,42.3323,65563.0
2024-04-12 14:30:00,42.89,42.89,42.8,42.82,73983.0,42.3323,42.3323,42.2434,42.2632,73983.0
2024-04-12 14:35:00,42.81,42.82,42.7,42.73,205654.0,42.2533,42.2632,42.1447,42.1743,205654.0
2024-04-12 14:40:00,42.73,42.78,42.7,42.78,122069.0,42.1743,42.2237,42.1447,42.2237,122069.0
2024-04-12 14:45:00,42.77,42.79,42.73,42.77,106573.0,42.2138,42.2336,42.1743,42.2138,106573.0
2024-04-12 14:50:00,42.77,42.83,42.74,42.8,193023.0,42.2138,42.273,42.1842,42.2434,193023.0
2024-04-12 14:55:00,42.8,42.81,42.74,42.75,131555.0,42.2434,42.2533,42.1842,42.1941,131555.0
2024-04-12 15:00:00,42.75,42.76,42.69,42.74,151647.0,42.1941,42.204,42.1349,42.1842,151647.0
2024-04-12 15:05:00,42.73,42.81,42.72,42.8,120082.0,42.1743,42.2533,42.1645,42.2434,120082.0
2024-04-12 15:10:00,42.8,42.86,42.79,42.81,106562.0,42.2434,42.3027,42.2336,42.2533,106562.0
2024-04-12 15:15:00,42.81,42.87,42.78,42.87,109846.0,42.2533,42.3125,42.2237,42.3125,109846.0
2024-04-12 15:20:00,42.87,42.9,42.85,42.88,95027.0,42.3125,42.3421,42.2928,42.3224,95027.0
2024-04-12 15:25:00,42.88,42.91,42.82,42.83,109851.0,42.3224,42.352,42.2632,42.273,109851.0
2024-04-12 15:30:00,42.83,42.89,42.82,42.86,137401.0,42.273,42.3323,42.2632,42.3027,137401.0
2024-04-12 15:35:00,42.85,42.88,42.8,42.81,118712.0,42.2928,42.3224,42.2434,42.2533,118712.0
2024-04-12 15:40:00,42.82,42.95,42.81,42.95,168303.0,42.2632,42.3915,42.2533,42.3915,168303.0
2024-04-12 15:45:00,42.95,42.99,42.92,42.98,130750.0,42.3915,42.431,42.3619,42.4211,130750.0
2024-04-12 15:50:00,42.99,43.01,42.92,42.98,321009.0,42.431,42.4507,42.3619,42.4211,321009.0
2024-04-12 15:55:00,42.98,43.08,42.97,43.08,612478.0,42.4211,42.5198,42.4112,42.5198,612478.0
2024-04-15 09:30:00,43.73,43.98,43.66,43.97,257134.0,43.1613,43.4081,43.0923,43.3982,257134.0
2024-04-15 09:35:00,43.98,43.98,43.59,43.68,153676.0,43.4081,43.4081,43.0232,43.112,153676.0
2024-04-15 09:40:00,43.69,43.73,43.45,43.45,175295.0,43.1219,43.1613,42.885,42.885,175295.0
2024-04-15 09:45:00,43.46,43.55,43.41,43.44,95575.0,42.8949,42.9837,42.8455,42.8751,95575.0
2024-04-15 09:50:00,43.44,43.48,43.23,43.23,143662.0,42.8751,42.9146,42.6678,42.6678,143662.0
2024-04-15 09:55:00,43.23,43.28,43.22,43.27,104979.0,42.6678,42.7172,42.658,42.7073,104979.0
2024-04-15 10:00:00,43.27,43.27,43.12,43.16,187856.0,42.7073,42.7073,42.5593,42.5988,187856.0
2024-04-15 10:05:00,43.15,43.18,42.9,42.91,163042.0,42.5889,42.6185,42.3421,42.352,163042.0
2024-04-15 10:10:00,42.91,42.92,42.74,42.9,201875.0,42.352,42.3619,42.1842,42.3421,201875.0
2024-04-15 10:15:00,42.9,43.04,42.89,43.01,91172.0,42.3421,42.4803,42.3323,42.4507,91172.0
2024-04-15 10:20:00,43.01,43.06,42.97,42.98,89083.0,42.4507,42.5001,42.4112,42.4211,89083.0
2024-04-15 10:25:00,42.98,43.02,42.94,42.99,102228.0,42.4211,42.4606,42.3816,42.431,102228.0
2024-04-15 10:30:00,42.98,43.13,42.98,43.06,113356.0,42.4211,42.5691,42.4211,42.5001,113356.0
2024-04-15 10:35:00,43.05,43.15,43.0,43.03,79579.0,42.4902,42.5889,42.4408,42.4704,79579.0
2024-04-15 10:40:00,43.04,43.19,43.03,43.1,142783.0,42.4803,42.6284,42.4704,42.5395,142783.0
2024-04-15 10:45:00,43.09,43.16,43.08,43.15,86407.0,42.5297,42.5988,42.5198,42.5889,86407.0
2024-04-15 10:50:00,43.14,43.14,43.08,43.11,56308.0,42.579,42.579,42.5198,42.5494,56308.0
2024-04-15 10:55:00,43.11,43.13,43.06,43.06,98561.0,42.5494,42.5691,42.5001,42.5001,98561.0
2024-04-15 11:00:00,43.06,43.09,43.0,43.05,82001.0,42.5001,42.5297,42.4408,42.4902,82001.0
2024-04-15 11:05:00,43.05,43.05,42.97,42.98,39895.0,42.4902,42.4902,42.4112,42.4211,39895.0
2024-04-15 11:10:00,42.98,43.07,42.98,43.06,55547.0,42.4211,42.5099,42.4211,42.5001,55547.0
2024-04-15 11:15:00,43.05,43.06,42.97,43.01,77868.0,42.4902,42.5001,42.4112,42.4507,77868.0
2024-04-15 11:20:00,43.01,43.02,42.93,42.98,78089.0,42.4507,42.4606,42.3717,42.4211,78089.0
2024-04-15 11:25:00,42.98,43.09,42.98,43.09,75494.0,42.4211,42.5297,42.4211,42.5297,75494.0
2024-04-15 11:30:00,43.09,43.17,43.09,43.16,62436.0,42.5297,42.6086,42.5297,42.5988,62436.0
2024-04-15 11:35:00,43.16,43.26,43.16,43.25,91078.0,42.5988,42.6975,42.5988,42.6876,91078.0
2024-04-15 11:40:00,43.25,43.36,43.24,43.31,77840.0,42.6876,42.7962,42.6777,42.7468,77840.0
2024-04-15 11:45:00,43.32,43.35,43.29,43.3,58406.0,42.7567,42.7863,42.7271,42.7369,58406.0
2024-04-15 11:50:00,43.31,43.31,43.22,43.26,61590.0,42.7468,42.7468,42.658,42.6975,61590.0
2024-04-15 11:55:00,43.26,43.32,43.25,43.27,59839.0,42.6975,42.7567,42.6876,42.7073,59839.0
2024-04-15 12:00:00,43.28,43.37,43.27,43.37,61186.0,42.7172,42.806,42.7073,42.806,61186.0
2024-04-15 12:05:00,43.37,43.39,43.31,43.31,58890.0,42.806,42.8258,42.7468,42.7468,58890.0
2024-04-15 12:10:00,43.3,43.36,43.29,43.36,50006.0,42.7369,42.7962,42.7271,42.7962,50006.0
2024-04-15 12:15:00,43.36,43.37,43.26,43.26,41421.0,42.7962,42.806,42.6975,42.6975,41421.0
2024-04-15 12:20:00,43.27,43.3,43.18,43.19,87550.0,42.7073,42.7369,42.6185,42.6284,87550.0
2024-04-15 12:25:00,43.2,43.22,43.14,43.21,62113.0,42.6382,42.658,42.579,42.6481,62113.0
2024-04-15 12:30:00,43.21,43.23,43.16,43.2,75386.0,42.6481,42.6678,42.5988,42.6382,75386.0
2024-04-15 12:35:00,43.2,43.22,43.15,43.2,102076.0,42.6382,42.658,42.5889,42.6382,102076.0
2024-04-15 12:40:00,43.21,43.24,43.14,43.16,49575.0,42.6481,42.6777,42.579,42.5988,49575.0
2024-04-15 12:45:00,43.15,43.21,43.15,43.2,52908.0,42.5889,42.6481,42.5889,42.6382,52908.0
2024-04-15 12:50:00,43.19,43.2,43.15,43.16,45463.0,42.6284,42.6382,42.5889,42.5988,45463.0
2024-04-15 12:55:00,43.15,43.19,43.14,43.14,41632.0,42.5889,42.6284,42.579,42.579,41632.0
2024-04-15 13:00:00,43.15,43.18,43.11,43.17,61686.0,42.5889,42.6185,42.5494,42.6086,61686.0
2024-04-15 13:05:00,43.16,43.25,43.16,43.25,48352.0,42.5988,42.6876,42.5988,42.6876,48352.0
2024-04-15 13:10:00,43.24,43.24,43.13,43.16,62786.0,42.6777,42.6777,42.5691,42.5988,62786.0
2024-04-15 13:15:00,43.15,43.16,43.02,43.02,64420.0,42.5889,42.5988,42.4606,42.4606,64420.0
2024-04-15 13:20:00,43.03,43.04,42.9,42.93,87601.0,42.4704,42.4803,42.3421,42.3717,87601.0
2024-04-15 13:25:00,42.93,42.93,42.83,42.84,68205.0,42.3717,42.3717,42.273,42.2829,68205.0
2024-04-15 13:30:00,42.83,42.85,42.73,42.83,127344.0,42.273,42.2928,42.1743,42.273,127344.0
2024-04-15 13:35:00,42.82,42.87,42.77,42.79,91301.0,42.2632,42.3125,42.2138,42.2336,91301.0
2024-04-15 13:40:00,42.8,42.87,42.75,42.81,77731.0,42.2434,42.3125,42.1941,42.2533,77731.0
2024-04-15 13:45:00,42.8,42.83,42.74,42.76,75548.0,42.2434,42.273,42.1842,42.204,75548.0
2024-04-15 13:50:00,42.76,42.83,42.7,42.82,61545.0,42.204,42.273,42.1447,42.2632,61545.0
2024-04-15 13:55:00,42.82,42.9,42.81,42.88,79177.0,42.2632,42.3421,42.2533,42.3224,79177.0
2024-04-15 14:00:00,42.88,42.9,42.79,42.82,60357.0,42.3224,42.3421,42.2336,42.2632,60357.0
2024-04-15 14:05:00,42.82,42.83,42.75,42.78,110227.0,42.2632,42.273,42.1941,42.2237,110227.0
2024-04-15 14:10:00,42.77,42.78,42.71,42.76,81748.0,42.2138,42.2237,42.1546,42.204,81748.0
2024-04-15 14:15:00,42.75,42.77,42.71,42.77,79602.0,42.1941,42.2138,42.1546,42.2138,79602.0
2024-04-15 14:20:00,42.77,42.79,42.68,42.68,71607.0,42.2138,42.2336,42.125,42.125,71607.0
2024-04-15 14:25:00,42.69,42.74,42.66,42.7,64212.0,42.1349,42.1842,42.1053,42.1447,64212.0
2024-04-15 14:30:00,42.69,42.81,42.66,42.79,136008.0,42.1349,42.2533,42.1053,42.2336,136008.0
2024-04-15 14:35:00,42.78,42.87,42.78,42.83,111443.0,42.2237,42.3125,42.2237,42.273,111443.0
2024-04-15 14:40:00,42.83,42.85,42.72,42.73,126392.0,42.273,42.2928,42.1645,42.1743,126392.0
2024-04-15 14:45:00,42.73,42.75,42.67,42.67,72470.0,42.1743,42.1941,42.1151,42.1151,72470.0
2024-04-15 14:50:00,42.68,42.71,42.63,42.64,111394.0,42.125,42.1546,42.0756,42.0855,111394.0
2024-04-15 14:55:00,42.63,42.65,42.59,42.62,140381.0,42.0756,42.0954,42.0362,42.0658,140381.0
2024-04-15 15:00:00,42.61,42.64,42.57,42.58,131528.0,42.0559,42.0855,42.0164,42.0263,131528.0
2024-04-15 15:05:00,42.57,42.62,42.56,42.62,102401.0,42.0164,42.0658,42.0066,42.0658,102401.0
2024-04-15 15:10:00,42.62,42.64,42.59,42.6,107094.0,42.0658,42.0855,42.0362,42.046,107094.0
2024-04-15 15:15:00,42.61,42.64,42.52,42.56,149301.0,42.0559,42.0855,41.9671,42.0066,149301.0
2024-04-15 15:20:00,42.56,42.66,42.56,42.64,138259.0,42.0066,42.1053,42.0066,42.0855,138259.0
2024-04-15 15:25:00,42.65,42.68,42.62,42.64,115790.0,42.0954,42.125,42.0658,42.0855,115790.0
2024-04-15 15:30:00,42.64,42.77,42.64,42.71,164334.0,42.0855,42.2138,42.0855,42.1546,164334.0
2024-04-15 15:35:00,42.71,42.73,42.65,42.68,152621.0,42.1546,42.1743,42.0954,42.125,152621.0
2024-04-15 15:40:00,42.68,42.68,42.59,42.6,198719.0,42.125,42.125,42.0362,42.046,198719.0
2024-04-15 15:45:00,42.59,42.65,42.53,42.64,347300.0,42.0362,42.0954,41.9769,42.0855,347300.0
2024-04-15 15:50:00,42.63,42.71,42.6,42.71,381651.0,42.0756,42.1546,42.046,42.1546,381651.0
2024-04-15 15:55:00,42.7,42.75,42.67,42.69,730526.0,42.1447,42.1941,42.1151,42.1349,730526.0
2024-04-16 09:30:00,42.49,42.75,42.44,42.69,202736.0,41.9375,42.1941,41.8881,42.1349,202736.0
2024-04-16 09:35:00,42.69,42.72,42.45,42.51,133362.0,42.1349,42.1645,41.898,41.9572,133362.0
2024-04-16 09:40:00,42.51,42.6,42.46,42.55,199532.0,41.9572,42.046,41.9079,41.9967,199532.0
2024-04-16 09:45:00,42.55,42.63,42.26,42.32,186739.0,41.9967,42.0756,41.7105,41.7697,186739.0
2024-04-16 09:50:00,42.32,42.37,42.24,42.29,185289.0,41.7697,41.819,41.6907,41.7401,185289.0
2024-04-16 09:55:00,42.29,42.42,42.26,42.36,190882.0,41.7401,41.8684,41.7105,41.8092,190882.0
2024-04-16 10:00:00,42.35,42.41,42.29,42.4,87570.0,41.7993,41.8585,41.7401,41.8486,87570.0
2024-04-16 10:05:00,42.4,42.51,42.35,42.49,113482.0,41.8486,41.9572,41.7993,41.9375,113482.0
2024-04-16 10:10:00,42.49,42.5,42.4,42.48,87708.0,41.9375,41.9473,41.8486,41.9276,87708.0
2024-04-16 10:15:00,42.48,42.63,42.45,42.55,89748.0,41.9276,42.0756,41.898,41.9967,89748.0
2024-04-16 10:20:00,42.56,42.59,42.48,42.48,67372.0,42.0066,42.0362,41.9276,41.9276,67372.0
2024-04-16 10:25:00,42.49,42.5,42.39,42.39,89542.0,41.9375,41.9473,41.8388,41.8388,89542.0
2024-04-16 10:30:00,42.38,42.43,42.32,42.34,122511.0,41.8289,41.8782,41.7697,41.7894,122511.0
2024-04-16 10:35:00,42.33,42.41,42.3,42.37,124115.0,41.7795,41.8585,41.7499,41.819,124115.0
2024-04-16 10:40:00,42.37,42.41,42.28,42.39,141397.0,41.819,41.8585,41.7302,41.8388,141397.0
2024-04-16 10:45:00,42.39,42.51,42.38,42.44,97948.0,41.8388,41.9572,41.8289,41.8881,97948.0
2024-04-16 10:50:00,42.44,42.45,42.33,42.34,92289.0,41.8881,41.898,41.7795,41.7894,92289.0
2024-04-16 10:55:00,42.34,42.4,42.32,42.36,86493.0,41.7894,41.8486,41.7697,41.8092,86493.0
2024-04-16 11:00:00,42.36,42.38,42.29,42.33,101445.0,41.8092,41.8289,41.7401,41.7795,101445.0
2024-04-16 11:05:00,42.33,42.33,42.18,42.2,118160.0,41.7795,41.7795,41.6315,41.6512,118160.0
2024-04-16 11:10:00,42.2,42.22,42.13,42.18,147050.0,41.6512,41.671,41.5822,41.6315,147050.0
2024-04-16 11:15:00,42.17,42.3,42.15,42.27,96289.0,41.6216,41.7499,41.6019,41.7203,96289.0
2024-04-16 11:20:00,42.27,42.37,42.25,42.33,69839.0,41.7203,41.819,41.7006,41.7795,69839.0
2024-04-16 11:25:00,42.34,42.37,42.3,42.32,89297.0,41.7894,41.819,41.7499,41.7697,89297.0
2024-04-16 11:30:00,42.31,42.36,42.29,42.34,60584.0,41.7598,41.8092,41.7401,41.7894,60584.0
2024-04-16 11:35:00,42.34,42.36,42.32,42.32,30462.0,41.7894,41.8092,41.7697,41.7697,30462.0
2024-04-16 11:40:00,42.33,42.37,42.31,42.33,43206.0,41.7795,41.819,41.7598,41.7795,43206.0
2024-04-16 11:45:00,42.33,42.36,42.3,42.34,45274.0,41.7795,41.8092,41.7499,41.7894,45274.0
2024-04-16 11:50:00,42.35,42.44,42.35,42.43,35711.0,41.7993,41.8881,41.7993,41.8782,35711.0
2024-04-16 11:55:00,42.43,42.47,42.42,42.42,54144.0,41.8782,41.9177,41.8684,41.8684,54144.0
2024-04-16 12:00:00,42.43,42.44,42.37,42.4,63210.0,41.8782,41.8881,41.819,41.8486,63210.0
2024-04-16 12:05:00,42.4,42.5,42.38,42.49,78093.0,41.8486,41.9473,41.8289,41.9375,78093.0
2024-04-16 12:10:00,42.49,42.56,42.48,42.55,47057.0,41.9375,42.0066,41.9276,41.9967,47057.0
2024-04-16 12:15:00,42.55,42.61,42.53,42.59,48236.0,41.9967,42.0559,41.9769,42.0362,48236.0
2024-04-16 12:20:00,42.59,42.64,42.57,42.63,62295.0,42.0362,42.0855,42.0164,42.0756,62295.0
2024-04-16 12:25:00,42.62,42.68,42.61,42.64,64991.0,42.0658,42.125,42.0559,42.0855,64991.0
2024-04-16 12:30:00,42.65,42.69,42.63,42.67,86569.0,42.0954,42.1349,42.0756,42.1151,86569.0
2024-04-16 12:35:00,42.67,42.72,42.65,42.7,129918.0,42.1151,42.1645,42.0954,42.1447,129918.0
2024-04-16 12:40:00,42.71,42.73,42.67,42.68,79055.0,42.1546,42.1743,42.1151,42.125,79055.0
2024-04-16 12:45:00,42.68,42.74,42.66,42.74,40952.0,42.125,42.1842,42.1053,42.1842,40952.0
2024-04-16 12:50:00,42.75,42.76,42.72,42.73,47253.0,42.1941,42.204,42.1645,42.1743,47253.0
2024-04-16 12:55:00,42.74,42.74,42.69,42.7,51933.0,42.1842,42.1842,42.1349,42.1447,51933.0
2024-04-16 13:00:00,42.7,42.74,42.69,42.7,78724.0,42.1447,42.1842,42.1349,42.1447,78724.0
2024-04-16 13:05:00,42.7,42.74,42.68,42.73,47396.0,42.1447,42.1842,42.125,42.1743,47396.0
2024-04-16 13:10:00,42.73,42.76,42.68,42.71,49142.0,42.1743,42.204,42.125,42.1546,49142.0
2024-04-16 13:15:00,42.72,42.82,42.71,42.79,64844.0,42.1645,42.2632,42.1546,42.2336,64844.0
2024-04-16 13:20:00,42.78,42.78,42.71,42.76,41780.0,42.2237,42.2237,42.1546,42.204,41780.0
2024-04-16 13:25:00,42.75,42.78,42.68,42.7,76121.0,42.1941,42.2237,42.125,42.1447,76121.0
2024-04-16 13:30:00,42.7,42.7,42.45,42.58,169164.0,42.1447,42.1447,41.898,42.0263,169164.0
2024-04-16 13:35:00,42.58,42.67,42.57,42.65,75136.0,42.0263,42.1151,42.0164,42.0954,75136.0
2024-04-16 13:40:00,42.65,42.73,42.65,42.7,60407.0,42.0954,42.1743,42.0954,42.1447,60407.0
2024-04-16 13:45:00,42.7,42.73,42.6,42.61,59299.0,42.1447,42.1743,42.046,42.0559,59299.0
2024-04-16 13:50:00,42.61,42.67,42.56,42.65,87412.0,42.0559,42.1151,42.0066,42.0954,87412.0
2024-04-16 13:55:00,42.66,42.7,42.64,42.69,53270.0,42.1053,42.1447,42.0855,42.1349,53270.0
2024-04-16 14:00:00,42.69,42.69,42.63,42.69,43721.0,42.1349,42.1349,42.0756,42.1349,43721.0
2024-04-16 14:05:00,42.69,42.91,42.68,42.9,94940.0,42.1349,42.352,42.125,42.3421,94940.0
2024-04-16 14:10:00,42.9,42.92,42.74,42.75,168626.0,42.3421,42.3619,42.1842,42.1941,168626.0
2024-04-16 14:15:00,42.74,42.76,42.63,42.65,119165.0,42.1842,42.204,42.0756,42.0954,119165.0
2024-04-16 14:20:00,42.65,42.66,42.58,42.63,85700.0,42.0954,42.1053,42.0263,42.0756,85700.0
2024-04-16 14:25:00,42.63,42.69,42.57,42.59,89211.0,42.0756,42.1349,42.0164,42.0362,89211.0
2024-04-16 14:30:00,42.59,42.69,42.59,42.68,72124.0,42.0362,42.1349,42.0362,42.125,72124.0
2024-04-16 14:35:00,42.68,42.73,42.64,42.73,95147.0,42.125,42.1743,42.0855,42.1743,95147.0
2024-04-16 14:40:00,42.73,42.78,42.71,42.75,63500.0,42.1743,42.2237,42.1546,42.1941,63500.0
2024-04-16 14:45:00,42.75,42.8,42.73,42.79,85378.0,42.1941,42.2434,42.1743,42.2336,85378.0
2024-04-16 14:50:00,42.8,42.9,42.79,42.89,100242.0,42.2434,42.3421,42.2336,42.3323,100242.0
2024-04-16 14:55:00,42.89,42.91,42.86,42.91,67244.0,42.3323,42.352,42.3027,42.352,67244.0
2024-04-16 15:00:00,42.91,42.91,42.85,42.88,60384.0,42.352,42.352,42.2928,42.3224,60384.0
2024-04-16 15:05:00,42.88,42.9,42.86,42.88,54575.0,42.3224,42.3421,42.3027,42.3224,54575.0
2024-04-16 15:10:00,42.89,42.92,42.84,42.84,82408.0,42.3323,42.3619,42.2829,42.2829,82408.0
2024-04-16 15:15:00,42.84,42.86,42.8,42.83,66413.0,42.2829,42.3027,42.2434,42.273,66413.0
2024-04-16 15:20:00,42.83,42.85,42.79,42.82,69243.0,42.273,42.2928,42.2336,42.2632,69243.0
2024-04-16 15:25:00,42.81,42.87,42.81,42.85,63686.0,42.2533,42.3125,42.2533,42.2928,63686.0
2024-04-16 15:30:00,42.84,42.85,42.68,42.68,75901.0,42.2829,42.2928,42.125,42.125,75901.0
2024-04-16 15:35:00,42.68,42.78,42.65,42.77,94504.0,42.125,42.2237,42.0954,42.2138,94504.0
2024-04-16 15:40:00,42.76,42.79,42.75,42.77,108038.0,42.204,42.2336,42.1941,42.2138,108038.0
2024-04-16 15:45:00,42.76,42.83,42.76,42.79,187800.0,42.204,42.273,42.204,42.2336,187800.0
2024-04-16 15:50:00,42.79,42.83,42.76,42.8,215755.0,42.2336,42.273,42.204,42.2434,215755.0
2024-04-16 15:55:00,42.8,42.85,42.63,42.65,464716.0,42.2434,42.2928,42.0756,42.0954,464716.0
2024-04-17 09:30:00,42.91,43.11,42.81,43.09,263947.0,42.352,42.5494,42.2533,42.5297,263947.0
2024-04-17 09:35:00,43.08,43.16,42.9,42.9,167300.0,42.5198,42.5988,42.3421,42.3421,167300.0
2024-04-17 09:40:00,42.91,43.02,42.75,43.0,164154.0,42.352,42.4606,42.1941,42.4408,164154.0
2024-04-17 09:45:00,43.0,43.15,42.95,42.96,132461.0,42.4408,42.5889,42.3915,42.4014,132461.0
2024-04-17 09:50:00,42.96,43.08,42.95,43.05,107149.0,42.4014,42.5198,42.3915,42.4902,107149.0
2024-04-17 09:55:00,43.06,43.07,42.99,43.02,109169.0,42.5001,42.5099,42.431,42.4606,109169.0
2024-04-17 10:00:00,43.02,43.03,42.82,42.86,148442.0,42.4606,42.4704,42.2632,42.3027,148442.0
2024-04-17 10:05:00,42.86,42.92,42.83,42.91,86836.0,42.3027,42.3619,42.273,42.352,86836.0
2024-04-17 10:10:00,42.91,42.92,42.72,42.75,118790.0,42.352,42.3619,42.1645,42.1941,118790.0
2024-04-17 10:15:00,42.73,42.81,42.73,42.77,78908.0,42.1743,42.2533,42.1743,42.2138,78908.0
2024-04-17 10:20:00,42.76,42.83,42.72,42.77,63534.0,42.204,42.273,42.1645,42.2138,63534.0
2024-04-17 10:25:00,42.77,42.83,42.74,42.76,82695.0,42.2138,42.273,42.1842,42.204,82695.0
2024-04-17 10:30:00,42.77,42.77,42.67,42.69,127663.0,42.2138,42.2138,42.1151,42.1349,127663.0
2024-04-17 10:35:00,42.68,42.68,42.61,42.66,99582.0,42.125,42.125,42.0559,42.1053,99582.0
2024-04-17 10:40:00,42.66,42.76,42.65,42.71,86173.0,42.1053,42.204,42.0954,42.1546,86173.0
2024-04-17 10:45:00,42.72,42.75,42.69,42.69,94946.0,42.1645,42.1941,42.1349,42.1349,94946.0
2024-04-17 10:50:00,42.69,42.7,42.56,42.59,86067.0,42.1349,42.1447,42.0066,42.0362,86067.0
2024-04-17 10:55:00,42.59,42.62,42.49,42.53,124773.0,42.0362,42.0658,41.9375,41.9769,124773.0
2024-04-17 11:00:00,42.53,42.64,42.51,42.63,140139.0,41.9769,42.0855,41.9572,42.0756,140139.0
2024-04-17 11:05:00,42.63,42.63,42.53,42.55,80119.0,42.0756,42.0756,41.9769,41.9967,80119.0
2024-04-17 11:10:00,42.55,42.61,42.53,42.53,58614.0,41.9967,42.0559,41.9769,41.9769,58614.0
2024-04-17 11:15:00,42.54,42.56,42.47,42.47,63352.0,41.9868,42.0066,41.9177,41.9177,63352.0
2024-04-17 11:20:00,42.47,42.53,42.47,42.52,54142.0,41.9177,41.9769,41.9177,41.9671,54142.0
2024-04-17 11:25:00,42.53,42.59,42.51,42.55,52100.0,41.9769,42.0362,41.9572,41.9967,52100.0
2024-04-17 11:30:00,42.54,42.55,42.4,42.48,89239.0,41.9868,41.9967,41.8486,41.9276,89239.0
2024-04-17 11:35:00,42.48,42.54,42.48,42.52,50684.0,41.9276,41.9868,41.9276,41.9671,50684.0
2024-04-17 11:40:00,42.52,42.58,42.51,42.54,59278.0,41.9671,42.0263,41.9572,41.9868,59278.0
2024-04-17 11:45:00,42.54,42.55,42.48,42.55,71867.0,41.9868,41.9967,41.9276,41.9967,71867.0
2024-04-17 11:50:00,42.55,42.63,42.53,42.63,50507.0,41.9967,42.0756,41.9769,42.0756,50507.0
2024-04-17 11:55:00,42.62,42.65,42.58,42.59,75105.0,42.0658,42.0954,42.0263,42.0362,75105.0
2024-04-17 12:00:00,42.58,42.61,42.51,42.51,79391.0,42.0263,42.0559,41.9572,41.9572,79391.0
2024-04-17 12:05:00,42.51,42.52,42.45,42.48,61317.0,41.9572,41.9671,41.898,41.9276,61317.0
2024-04-17 12:10:00,42.48,42.58,42.48,42.52,71901.0,41.9276,42.0263,41.9276,41.9671,71901.0
2024-04-17 12:15:00,42.52,42.54,42.48,42.5,49785.0,41.9671,41.9868,41.9276,41.9473,49785.0
2024-04-17 12:20:00,42.51,42.54,42.45,42.5,35459.0,41.9572,41.9868,41.898,41.9473,35459.0
2024-04-17 12:25:00,42.51,42.56,42.47,42.48,56944.0,41.9572,42.0066,41.9177,41.9276,56944.0
2024-04-17 12:30:00,42.48,42.51,42.45,42.47,41521.0,41.9276,41.9572,41.898,41.9177,41521.0
2024-04-17 12:35:00,42.47,42.5,42.44,42.47,36490.0,41.9177,41.9473,41.8881,41.9177,36490.0
2024-04-17 12:40:00,42.47,42.47,42.37,42.37,52235.0,41.9177,41.9177,41.819,41.819,52235.0
2024-04-17 12:45:00,42.36,42.39,42.33,42.38,50228.0,41.8092,41.8388,41.7795,41.8289,50228.0
2024-04-17 12:50:00,42.38,42.43,42.33,42.42,87225.0,41.8289,41.8782,41.7795,41.8684,87225.0
2024-04-17 12:55:00,42.41,42.41,42.33,42.36,55582.0,41.8585,41.8585,41.7795,41.8092,55582.0
2024-04-17 13:00:00,42.36,42.43,42.35,42.39,43130.0,41.8092,41.8782,41.7993,41.8388,43130.0
2024-04-17 13:05:00,42.38,42.46,42.37,42.46,121475.0,41.8289,41.9079,41.819,41.9079,121475.0
2024-04-17 13:10:00,42.46,42.46,42.42,42.44,65271.0,41.9079,41.9079,41.8684,41.8881,65271.0
2024-04-17 13:15:00,42.44,42.52,42.44,42.51,94942.0,41.8881,41.9671,41.8881,41.9572,94942.0
2024-04-17 13:20:00,42.51,42.58,42.5,42.55,47358.0,41.9572,42.0263,41.9473,41.9967,47358.0
2024-04-17 13:25:00,42.55,42.57,42.53,42.54,60114.0,41.9967,42.0164,41.9769,41.9868,60114.0
2024-04-17 13:30:00,42.55,42.58,42.51,42.52,55682.0,41.9967,42.0263,41.9572,41.9671,55682.0
2024-04-17 13:35:00,42.52,42.58,42.52,42.54,45806.0,41.9671,42.0263,41.9671,41.9868,45806.0
2024-04-17 13:40:00,42.54,42.57,42.51,42.52,62693.0,41.9868,42.0164,41.9572,41.9671,62693.0
2024-04-17 13:45:00,42.52,42.54,42.48,42.54,49064.0,41.9671,41.9868,41.9276,41.9868,49064.0
2024-04-17 13:50:00,42.54,42.58,42.49,42.57,90840.0,41.9868,42.0263,41.9375,42.0164,90840.0
2024-04-17 13:55:00,42.57,42.62,42.56,42.59,42759.0,42.0164,42.0658,42.0066,42.0362,42759.0
2024-04-17 14:00:00,42.59,42.6,42.56,42.59,43547.0,42.0362,42.046,42.0066,42.0362,43547.0
2024-04-17 14:05:00,42.59,42.6,42.55,42.57,60937.0,42.0362,42.046,41.9967,42.0164,60937.0
2024-04-17 14:10:00,42.57,42.57,42.45,42.46,66203.0,42.0164,42.0164,41.898,41.9079,66203.0
2024-04-17 14:15:00,42.47,42.52,42.44,42.51,59820.0,41.9177,41.9671,41.8881,41.9572,59820.0
2024-04-17 14:20:00,42.51,42.51,42.45,42.48,86501.0,41.9572,41.9572,41.898,41.9276,86501.0
2024-04-17 14:25:00,42.48,42.53,42.46,42.48,69015.0,41.9276,41.9769,41.9079,41.9276,69015.0
2024-04-17 14:30:00,42.48,42.49,42.45,42.48,80149.0,41.9276,41.9375,41.898,41.9276,80149.0
2024-04-17 14:35:00,42.48,42.57,42.46,42.53,60401.0,41.9276,42.0164,41.9079,41.9769,60401.0
2024-04-17 14:40:00,42.53,42.65,42.53,42.64,174128.0,41.9769,42.0954,41.9769,42.0855,174128.0
2024-04-17 14:45:00,42.64,42.66,42.57,42.58,95585.0,42.0855,42.1053,42.0164,42.0263,95585.0
2024-04-17 14:50:00,42.58,42.6,42.42,42.43,59807.0,42.0263,42.046,41.8684,41.8782,59807.0
2024-04-17 14:55:00,42.43,42.48,42.42,42.42,87896.0,41.8782,41.9276,41.8684,41.8684,87896.0
2024-04-17 15:00:00,42.42,42.43,42.37,42.39,52837.0,41.8684,41.8782,41.819,41.8388,52837.0
2024-04-17 15:05:00,42.39,42.41,42.32,42.33,237459.0,41.8388,41.8585,41.7697,41.7795,237459.0
2024-04-17 15:10:00,42.33,42.38,42.29,42.33,118746.0,41.7795,41.8289,41.7401,41.7795,118746.0
2024-04-17 15:15:00,42.33,42.43,42.32,42.4,87573.0,41.7795,41.8782,41.7697,41.8486,87573.0
2024-04-17 15:20:00,42.4,42.41,42.36,42.38,59146.0,41.8486,41.8585,41.8092,41.8289,59146.0
2024-04-17 15:25:00,42.38,42.41,42.35,42.36,70254.0,41.8289,41.8585,41.7993,41.8092,70254.0
2024-04-17 15:30:00,42.37,42.42,42.35,42.4,117003.0,41.819,41.8684,41.7993,41.8486,117003.0
2024-04-17 15:35:00,42.4,42.43,42.37,42.41,115587.0,41.8486,41.8782,41.819,41.8585,115587.0
2024-04-17 15:40:00,42.41,42.48,42.38,42.45,168646.0,41.8585,41.9276,41.8289,41.898,168646.0
2024-04-17 15:45:00,42.45,42.49,42.43,42.45,323990.0,41.898,41.9375,41.8782,41.898,323990.0
2024-04-17 15:50:00,42.45,42.51,42.38,42.51,376181.0,41.898,41.9572,41.8289,41.9572,376181.0
2024-04-17 15:55:00,42.5,42.51,42.45,42.46,856484.0,41.9473,41.9572,41.898,41.9079,856484.0
2024-04-18 09:30:00,42.77,42.84,42.58,42.6,236187.0,42.2138,42.2829,42.0263,42.046,236187.0
2024-04-18 09:35:00,42.59,42.6,42.35,42.51,128010.0,42.0362,42.046,41.7993,41.9572,128010.0
2024-04-18 09:40:00,42.51,42.56,42.46,42.47,151388.0,41.9572,42.0066,41.9079,41.9177,151388.0
2024-04-18 09:45:00,42.47,42.54,42.38,42.49,107590.0,41.9177,41.9868,41.8289,41.9375,107590.0
2024-04-18 09:50:00,42.5,42.51,42.4,42.43,76213.0,41.9473,41.9572,41.8486,41.8782,76213.0
2024-04-18 09:55:00,42.44,42.58,42.44,42.55,85730.0,41.8881,42.0263,41.8881,41.9967,85730.0
2024-04-18 10:00:00,42.56,42.57,42.4,42.41,72426.0,42.0066,42.0164,41.8486,41.8585,72426.0
2024-04-18 10:05:00,42.41,42.48,42.41,42.45,86292.0,41.8585,41.9276,41.8585,41.898,86292.0
2024-04-18 10:10:00,42.45,42.49,42.43,42.47,53251.0,41.898,41.9375,41.8782,41.9177,53251.0
2024-04-18 10:15:00,42.47,42.56,42.47,42.55,67369.0,41.9177,42.0066,41.9177,41.9967,67369.0
2024-04-18 10:20:00,42.54,42.57,42.4,42.43,477177.0,41.9868,42.0164,41.8486,41.8782,477177.0
2024-04-18 10:25:00,42.43,42.55,42.42,42.54,64114.0,41.8782,41.9967,41.8684,41.9868,64114.0
2024-04-18 10:30:00,42.54,42.57,42.52,42.55,88035.0,41.9868,42.0164,41.9671,41.9967,88035.0
2024-04-18 10:35:00,42.55,42.6,42.52,42.54,105185.0,41.9967,42.046,41.9671,41.9868,105185.0
2024-04-18 10:40:00,42.53,42.69,42.52,42.69,99532.0,41.9769,42.1349,41.9671,42.1349,99532.0
2024-04-18 10:45:00,42.69,42.75,42.66,42.68,120277.0,42.1349,42.1941,42.1053,42.125,120277.0
2024-04-18 10:50:00,42.67,42.68,42.63,42.65,75071.0,42.1151,42.125,42.0756,42.0954,75071.0
2024-04-18 10:55:00,42.65,42.72,42.63,42.65,85439.0,42.0954,42.1645,42.0756,42.0954,85439.0
2024-04-18 11:00:00,42.65,42.7,42.61,42.61,53296.0,42.0954,42.1447,42.0559,42.0559,53296.0
2024-04-18 11:05:00,42.62,42.64,42.56,42.57,89832.0,42.0658,42.0855,42.0066,42.0164,89832.0
2024-04-18 11:10:00,42.57,42.66,42.57,42.65,61989.0,42.0164,42.1053,42.0164,42.0954,61989.0
2024-04-18 11:15:00,42.65,42.69,42.62,42.65,100150.0,42.0954,42.1349,42.0658,42.0954,100150.0
2024-04-18 11:20:00,42.66,42.71,42.64,42.66,89794.0,42.1053,42.1546,42.0855,42.1053,89794.0
2024-04-18 11:25:00,42.65,42.65,42.56,42.57,78214.0,42.0954,42.0954,42.0066,42.0164,78214.0
2024-04-18 11:30:00,42.56,42.57,42.53,42.57,75062.0,42.0066,42.0164,41.9769,42.0164,75062.0
2024-04-18 11:35:00,42.58,42.6,42.51,42.53,68445.0,42.0263,42.046,41.9572,41.9769,68445.0
2024-04-18 11:40:00,42.52,42.56,42.5,42.53,83588.0,41.9671,42.0066,41.9473,41.9769,83588.0
2024-04-18 11:45:00,42.54,42.54,42.45,42.48,106675.0,41.9868,41.9868,41.898,41.9276,106675.0
2024-04-18 11:50:00,42.48,42.54,42.46,42.5,148750.0,41.9276,41.9868,41.9079,41.9473,148750.0
2024-04-18 11:55:00,42.49,42.54,42.48,42.53,45888.0,41.9375,41.9868,41.9276,41.9769,45888.0
2024-04-18 12:00:00,42.53,42.58,42.52,42.53,52573.0,41.9769,42.0263,41.9671,41.9769,52573.0
2024-04-18 12:05:00,42.53,42.55,42.48,42.5,49632.0,41.9769,41.9967,41.9276,41.9473,49632.0
2024-04-18 12:10:00,42.5,42.56,42.49,42.54,42127.0,41.9473,42.0066,41.9375,41.9868,42127.0
2024-04-18 12:15:00,42.54,42.56,42.52,42.54,50115.0,41.9868,42.0066,41.9671,41.9868,50115.0
2024-04-18 12:20:00,42.55,42.59,42.52,42.54,102133.0,41.9967,42.0362,41.9671,41.9868,102133.0
2024-04-18 12:25:00,42.54,42.55,42.5,42.55,36930.0,41.9868,41.9967,41.9473,41.9967,36930.0
2024-04-18 12:30:00,42.54,42.55,42.42,42.43,44882.0,41.9868,41.9967,41.8684,41.8782,44882.0
2024-04-18 12:35:00,42.43,42.5,42.42,42.48,37359.0,41.8782,41.9473,41.8684,41.9276,37359.0
2024-04-18 12:40:00,42.48,42.48,42.41,42.43,50855.0,41.9276,41.9276,41.8585,41.8782,50855.0
2024-04-18 12:45:00,42.44,42.44,42.35,42.38,44733.0,41.8881,41.8881,41.7993,41.8289,44733.0
2024-04-18 12:50:00,42.39,42.42,42.31,42.31,57086.0,41.8388,41.8684,41.7598,41.7598,57086.0
2024-04-18 12:55:00,42.32,42.36,42.27,42.28,51070.0,41.7697,41.8092,41.7203,41.7302,51070.0
2024-04-18 13:00:00,42.29,42.32,42.27,42.28,47058.0,41.7401,41.7697,41.7203,41.7302,47058.0
2024-04-18 13:05:00,42.28,42.29,42.24,42.27,57535.0,41.7302,41.7401,41.6907,41.7203,57535.0
2024-04-18 13:10:00,42.28,42.28,42.17,42.2,115482.0,41.7302,41.7302,41.6216,41.6512,115482.0
2024-04-18 13:15:00,42.2,42.21,42.09,42.13,117636.0,41.6512,41.6611,41.5427,41.5822,117636.0
2024-04-18 13:20:00,42.13,42.17,42.11,42.12,87787.0,41.5822,41.6216,41.5624,41.5723,87787.0
2024-04-18 13:25:00,42.12,42.22,42.12,42.2,101469.0,41.5723,41.671,41.5723,41.6512,101469.0
2024-04-18 13:30:00,42.21,42.23,42.15,42.18,58314.0,41.6611,41.6808,41.6019,41.6315,58314.0
2024-04-18 13:35:00,42.18,42.19,42.09,42.12,82576.0,41.6315,41.6414,41.5427,41.5723,82576.0
2024-04-18 13:40:00,42.13,42.16,42.09,42.15,103758.0,41.5822,41.6118,41.5427,41.6019,103758.0
2024-04-18 13:45:00,42.14,42.18,42.11,42.14,59617.0,41.592,41.6315,41.5624,41.592,59617.0
2024-04-18 13:50:00,42.13,42.15,42.04,42.05,104208.0,41.5822,41.6019,41.4933,41.5032,104208.0
2024-04-18 13:55:00,42.06,42.1,42.05,42.09,51705.0,41.5131,41.5525,41.5032,41.5427,51705.0
2024-04-18 14:00:00,42.09,42.09,42.02,42.06,91838.0,41.5427,41.5427,41.4736,41.5131,91838.0
2024-04-18 14:05:00,42.05,42.07,42.01,42.04,101185.0,41.5032,41.5229,41.4637,41.4933,101185.0
2024-04-18 14:10:00,42.04,42.09,42.01,42.06,126293.0,41.4933,41.5427,41.4637,41.5131,126293.0
2024-04-18 14:15:00,42.06,42.17,42.06,42.14,57431.0,41.5131,41.6216,41.5131,41.592,57431.0
2024-04-18 14:20:00,42.13,42.22,42.13,42.19,69814.0,41.5822,41.671,41.5822,41.6414,69814.0
2024-04-18 14:25:00,42.18,42.23,42.17,42.19,93449.0,41.6315,41.6808,41.6216,41.6414,93449.0
2024-04-18 14:30:00,42.19,42.2,42.15,42.16,121139.0,41.6414,41.6512,41.6019,41.6118,121139.0
2024-04-18 14:35:00,42.16,42.23,42.13,42.15,103210.0,41.6118,41.6808,41.5822,41.6019,103210.0
2024-04-18 14:40:00,42.15,42.28,42.14,42.26,64408.0,41.6019,41.7302,41.592,41.7105,64408.0
2024-04-18 14:45:00,42.25,42.28,42.21,42.26,62966.0,41.7006,41.7302,41.6611,41.7105,62966.0
2024-04-18 14:50:00,42.26,42.27,42.21,42.25,44210.0,41.7105,41.7203,41.6611,41.7006,44210.0
2024-04-18 14:55:00,42.26,42.28,42.2,42.21,58743.0,41.7105,41.7302,41.6512,41.6611,58743.0
2024-04-18 15:00:00,42.21,42.26,42.17,42.22,135164.0,41.6611,41.7105,41.6216,41.671,135164.0
2024-04-18 15:05:00,42.22,42.28,42.19,42.24,88824.0,41.671,41.7302,41.6414,41.6907,88824.0
2024-04-18 15:10:00,42.24,42.29,42.21,42.24,98377.0,41.6907,41.7401,41.6611,41.6907,98377.0
2024-04-18 15:15:00,42.24,42.26,42.19,42.23,88434.0,41.6907,41.7105,41.6414,41.6808,88434.0
2024-04-18 15:20:00,42.23,42.32,42.22,42.29,123706.0,41.6808,41.7697,41.671,41.7401,123706.0
2024-04-18 15:25:00,42.28,42.35,42.24,42.33,130416.0,41.7302,41.7993,41.6907,41.7795,130416.0
2024-04-18 15:30:00,42.33,42.38,42.32,42.35,194193.0,41.7795,41.8289,41.7697,41.7993,194193.0
2024-04-18 15:35:00,42.34,42.36,42.26,42.28,163362.0,41.7894,41.8092,41.7105,41.7302,163362.0
2024-04-18 15:40:00,42.28,42.31,42.24,42.29,276167.0,41.7302,41.7598,41.6907,41.7401,276167.0
2024-04-18 15:45:00,42.29,42.33,42.27,42.32,218388.0,41.7401,41.7795,41.7203,41.7697,218388.0
2024-04-18 15:50:00,42.32,42.45,42.31,42.44,450805.0,41.7697,41.898,41.7598,41.8881,450805.0
2024-04-18 15:55:00,42.44,42.46,42.35,42.44,637661.0,41.8881,41.9079,41.7993,41.8881,637661.0
2024-04-19 09:30:00,42.51,42.8,42.4,42.58,432227.0,41.9572,42.2434,41.8486,42.0263,432227.0
2024-04-19 09:35:00,42.59,42.73,42.55,42.67,259865.0,42.0362,42.1743,41.9967,42.1151,259865.0
2024-04-19 09:40:00,42.67,42.84,42.64,42.8,225103.0,42.1151,42.2829,42.0855,42.2434,225103.0
2024-04-19 09:45:00,42.8,42.91,42.74,42.78,210281.0,42.2434,42.352,42.1842,42.2237,210281.0
2024-04-19 09:50:00,42.78,42.78,42.65,42.71,169191.0,42.2237,42.2237,42.0954,42.1546,169191.0
2024-04-19 09:55:00,42.72,42.82,42.71,42.8,165965.0,42.1645,42.2632,42.1546,42.2434,165965.0
2024-04-19 10:00:00,42.8,42.92,42.79,42.84,150686.0,42.2434,42.3619,42.2336,42.2829,150686.0
2024-04-19 10:05:00,42.84,42.86,42.8,42.83,109193.0,42.2829,42.3027,42.2434,42.273,109193.0
2024-04-19 10:10:00,42.83,42.83,42.7,42.8,102488.0,42.273,42.273,42.1447,42.2434,102488.0
2024-04-19 10:15:00,42.8,42.81,42.67,42.76,170722.0,42.2434,42.2533,42.1151,42.204,170722.0
2024-04-19 10:20:00,42.76,42.91,42.74,42.91,155527.0,42.204,42.352,42.1842,42.352,155527.0
2024-04-19 10:25:00,42.91,42.96,42.84,42.93,201640.0,42.352,42.4014,42.2829,42.3717,201640.0
2024-04-19 10:30:00,42.92,42.96,42.79,42.82,117590.0,42.3619,42.4014,42.2336,42.2632,117590.0
2024-04-19 10:35:00,42.82,42.82,42.67,42.69,101278.0,42.2632,42.2632,42.1151,42.1349,101278.0
2024-04-19 10:40:00,42.69,42.71,42.61,42.65,118619.0,42.1349,42.1546,42.0559,42.0954,118619.0
2024-04-19 10:45:00,42.65,42.71,42.62,42.63,85393.0,42.0954,42.1546,42.0658,42.0756,85393.0
2024-04-19 10:50:00,42.64,42.74,42.61,42.73,53435.0,42.0855,42.1842,42.0559,42.1743,53435.0
2024-04-19 10:55:00,42.72,42.72,42.58,42.62,68177.0,42.1645,42.1645,42.0263,42.0658,68177.0
2024-04-19 11:00:00,42.61,42.67,42.57,42.67,59565.0,42.0559,42.1151,42.0164,42.1151,59565.0
2024-04-19 11:05:00,42.66,42.71,42.64,42.67,238438.0,42.1053,42.1546,42.0855,42.1151,238438.0
2024-04-19 11:10:00,42.67,42.68,42.6,42.61,80725.0,42.1151,42.125,42.046,42.0559,80725.0
2024-04-19 11:15:00,42.61,42.62,42.52,42.55,171276.0,42.0559,42.0658,41.9671,41.9967,171276.0
2024-04-19 11:20:00,42.55,42.58,42.48,42.52,101291.0,41.9967,42.0263,41.9276,41.9671,101291.0
2024-04-19 11:25:00,42.51,42.51,42.44,42.46,114478.0,41.9572,41.9572,41.8881,41.9079,114478.0
2024-04-19 11:30:00,42.45,42.48,42.41,42.47,90901.0,41.898,41.9276,41.8585,41.9177,90901.0
2024-04-19 11:35:00,42.46,42.61,42.45,42.59,143594.0,41.9079,42.0559,41.898,42.0362,143594.0
2024-04-19 11:40:00,42.6,42.65,42.56,42.65,68553.0,42.046,42.0954,42.0066,42.0954,68553.0
2024-04-19 11:45:00,42.65,42.7,42.63,42.69,80860.0,42.0954,42.1447,42.0756,42.1349,80860.0
2024-04-19 11:50:00,42.69,42.69,42.62,42.66,48780.0,42.1349,42.1349,42.0658,42.1053,48780.0
2024-04-19 11:55:00,42.67,42.68,42.6,42.62,61901.0,42.1151,42.125,42.046,42.0658,61901.0
2024-04-19 12:00:00,42.62,42.64,42.57,42.59,75885.0,42.0658,42.0855,42.0164,42.0362,75885.0
2024-04-19 12:05:00,42.59,42.63,42.55,42.59,79213.0,42.0362,42.0756,41.9967,42.0362,79213.0
2024-04-19 12:10:00,42.59,42.6,42.52,42.52,52568.0,42.0362,42.046,41.9671,41.9671,52568.0
2024-04-19 12:15:00,42.53,42.57,42.5,42.53,67872.0,41.9769,42.0164,41.9473,41.9769,67872.0
2024-04-19 12:20:00,42.52,42.59,42.51,42.52,59760.0,41.9671,42.0362,41.9572,41.9671,59760.0
2024-04-19 12:25:00,42.52,42.54,42.45,42.46,75020.0,41.9671,41.9868,41.898,41.9079,75020.0
2024-04-19 12:30:00,42.47,42.5,42.46,42.49,41781.0,41.9177,41.9473,41.9079,41.9375,41781.0
2024-04-19 12:35:00,42.49,42.52,42.46,42.47,61838.0,41.9375,41.9671,41.9079,41.9177,61838.0
2024-04-19 12:40:00,42.46,42.52,42.46,42.51,75995.0,41.9079,41.9671,41.9079,41.9572,75995.0
2024-04-19 12:45:00,42.51,42.56,42.48,42.52,98407.0,41.9572,42.0066,41.9276,41.9671,98407.0
2024-04-19 12:50:00,42.53,42.6,42.52,42.54,100865.0,41.9769,42.046,41.9671,41.9868,100865.0
2024-04-19 12:55:00,42.54,42.58,42.53,42.57,52913.0,41.9868,42.0263,41.9769,42.0164,52913.0
2024-04-19 13:00:00,42.56,42.59,42.53,42.55,58806.0,42.0066,42.0362,41.9769,41.9967,58806.0
2024-04-19 13:05:00,42.55,42.58,42.53,42.57,60080.0,41.9967,42.0263,41.9769,42.0164,60080.0
2024-04-19 13:10:00,42.57,42.58,42.43,42.45,155574.0,42.0164,42.0263,41.8782,41.898,155574.0
2024-04-19 13:15:00,42.45,42.49,42.37,42.48,199049.0,41.898,41.9375,41.819,41.9276,199049.0
2024-04-19 13:20:00,42.48,42.53,42.45,42.51,59431.0,41.9276,41.9769,41.898,41.9572,59431.0
2024-04-19 13:25:00,42.52,42.54,42.43,42.44,43199.0,41.9671,41.9868,41.8782,41.8881,43199.0
2024-04-19 13:30:00,42.44,42.5,42.43,42.49,71986.0,41.8881,41.9473,41.8782,41.9375,71986.0
2024-04-19 13:35:00,42.49,42.51,42.44,42.45,58538.0,41.9375,41.9572,41.8881,41.898,58538.0
2024-04-19 13:40:00,42.45,42.53,42.44,42.52,41764.0,41.898,41.9769,41.8881,41.9671,41764.0
2024-04-19 13:45:00,42.52,42.52,42.47,42.48,94194.0,41.9671,41.9671,41.9177,41.9276,94194.0
2024-04-19 13:50:00,42.48,42.55,42.48,42.52,232987.0,41.9276,41.9967,41.9276,41.9671,232987.0
2024-04-19 13:55:00,42.52,42.56,42.41,42.47,93895.0,41.9671,42.0066,41.8585,41.9177,93895.0
2024-04-19 14:00:00,42.46,42.46,42.35,42.43,72674.0,41.9079,41.9079,41.7993,41.8782,72674.0
2024-04-19 14:05:00,42.43,42.47,42.38,42.43,80641.0,41.8782,41.9177,41.8289,41.8782,80641.0
2024-04-19 14:10:00,42.43,42.45,42.37,42.39,65986.0,41.8782,41.898,41.819,41.8388,65986.0
2024-04-19 14:15:00,42.39,42.39,42.32,42.34,186582.0,41.8388,41.8388,41.7697,41.7894,186582.0
2024-04-19 14:20:00,42.34,42.42,42.34,42.39,113339.0,41.7894,41.8684,41.7894,41.8388,113339.0
2024-04-19 14:25:00,42.39,42.39,42.22,42.23,111810.0,41.8388,41.8388,41.671,41.6808,111810.0
2024-04-19 14:30:00,42.23,42.28,42.21,42.25,141957.0,41.6808,41.7302,41.6611,41.7006,141957.0
2024-04-19 14:35:00,42.25,42.28,42.21,42.22,101115.0,41.7006,41.7302,41.6611,41.671,101115.0
2024-04-19 14:40:00,42.22,42.28,42.18,42.2,85193.0,41.671,41.7302,41.6315,41.6512,85193.0
2024-04-19 14:45:00,42.21,42.26,42.18,42.25,82967.0,41.6611,41.7105,41.6315,41.7006,82967.0
2024-04-19 14:50:00,42.26,42.28,42.18,42.23,78883.0,41.7105,41.7302,41.6315,41.6808,78883.0
2024-04-19 14:55:00,42.23,42.31,42.22,42.29,84276.0,41.6808,41.7598,41.671,41.7401,84276.0
2024-04-19 15:00:00,42.28,42.28,42.22,42.25,110752.0,41.7302,41.7302,41.671,41.7006,110752.0
2024-04-19 15:05:00,42.25,42.26,42.2,42.23,78668.0,41.7006,41.7105,41.6512,41.6808,78668.0
2024-04-19 15:10:00,42.23,42.29,42.2,42.23,136991.0,41.6808,41.7401,41.6512,41.6808,136991.0
2024-04-19 15:15:00,42.23,42.27,42.19,42.27,128318.0,41.6808,41.7203,41.6414,41.7203,128318.0
2024-04-19 15:20:00,42.27,42.32,42.25,42.3,93056.0,41.7203,41.7697,41.7006,41.7499,93056.0
2024-04-19 15:25:00,42.3,42.35,42.29,42.3,152781.0,41.7499,41.7993,41.7401,41.7499,152781.0
2024-04-19 15:30:00,42.3,42.35,42.28,42.33,112228.0,41.7499,41.7993,41.7302,41.7795,112228.0
2024-04-19 15:35:00,42.32,42.34,42.25,42.29,127008.0,41.7697,41.7894,41.7006,41.7401,127008.0
2024-04-19 15:40:00,42.29,42.32,42.25,42.3,175386.0,41.7401,41.7697,41.7006,41.7499,175386.0
2024-04-19 15:45:00,42.32,42.36,42.29,42.33,267116.0,41.7697,41.8092,41.7401,41.7795,267116.0
2024-04-19 15:50:00,42.32,42.37,42.27,42.37,555494.0,41.7697,41.819,41.7203,41.819,555494.0
2024-04-19 15:55:00,42.37,42.43,42.34,42.37,868822.0,41.819,41.8782,41.7894,41.819,868822.0
2024-04-22 09:30:00,42.68,42.98,42.5,42.55,456886.0,42.125,42.4211,41.9473,41.9967,456886.0
2024-04-22 09:35:00,42.57,42.71,42.21,42.3,340442.0,42.0164,42.1546,41.6611,41.7499,340442.0
2024-04-22 09:40:00,42.3,42.62,42.2,42.62,313745.0,41.7499,42.0658,41.6512,42.0658,313745.0
2024-04-22 09:45:00,42.62,42.87,42.58,42.77,147422.0,42.0658,42.3125,42.0263,42.2138,147422.0
2024-04-22 09:50:00,42.77,42.81,42.68,42.72,250632.0,42.2138,42.2533,42.125,42.1645,250632.0
2024-04-22 09:55:00,42.73,42.76,42.59,42.63,482403.0,42.1743,42.204,42.0362,42.0756,482403.0
2024-04-22 10:00:00,42.63,42.75,42.6,42.74,229856.0,42.0756,42.1941,42.046,42.1842,229856.0
2024-04-22 10:05:00,42.74,42.76,42.65,42.7,237366.0,42.1842,42.204,42.0954,42.1447,237366.0
2024-04-22 10:10:00,42.71,42.9,42.69,42.84,132495.0,42.1546,42.3421,42.1349,42.2829,132495.0
2024-04-22 10:15:00,42.84,42.98,42.77,42.87,188089.0,42.2829,42.4211,42.2138,42.3125,188089.0
2024-04-22 10:20:00,42.87,42.95,42.77,42.9,331434.0,42.3125,42.3915,42.2138,42.3421,331434.0
2024-04-22 10:25:00,42.9,42.93,42.82,42.9,169300.0,42.3421,42.3717,42.2632,42.3421,169300.0
2024-04-22 10:30:00,42.9,43.07,42.86,42.99,261263.0,42.3421,42.5099,42.3027,42.431,261263.0
2024-04-22 10:35:00,42.99,43.05,42.94,43.02,165053.0,42.431,42.4902,42.3816,42.4606,165053.0
2024-04-22 10:40:00,43.03,43.05,42.98,43.05,191068.0,42.4704,42.4902,42.4211,42.4902,191068.0
2024-04-22 10:45:00,43.05,43.05,42.94,43.0,151638.0,42.4902,42.4902,42.3816,42.4408,151638.0
2024-04-22 10:50:00,43.01,43.05,42.84,42.85,133505.0,42.4507,42.4902,42.2829,42.2928,133505.0
2024-04-22 10:55:00,42.84,42.85,42.75,42.79,138875.0,42.2829,42.2928,42.1941,42.2336,138875.0
2024-04-22 11:00:00,42.78,42.83,42.65,42.8,143737.0,42.2237,42.273,42.0954,42.2434,143737.0
2024-04-22 11:05:00,42.8,42.84,42.78,42.81,107809.0,42.2434,42.2829,42.2237,42.2533,107809.0
2024-04-22 11:10:00,42.8,42.92,42.79,42.88,132261.0,42.2434,42.3619,42.2336,42.3224,132261.0
2024-04-22 11:15:00,42.88,42.97,42.79,42.79,169877.0,42.3224,42.4112,42.2336,42.2336,169877.0
2024-04-22 11:20:00,42.79,42.85,42.75,42.85,118951.0,42.2336,42.2928,42.1941,42.2928,118951.0
2024-04-22 11:25:00,42.84,42.92,42.79,42.88,165787.0,42.2829,42.3619,42.2336,42.3224,165787.0
2024-04-22 11:30:00,42.88,42.9,42.72,42.77,156533.0,42.3224,42.3421,42.1645,42.2138,156533.0
2024-04-22 11:35:00,42.77,42.96,42.71,42.96,141613.0,42.2138,42.4014,42.1546,42.4014,141613.0
2024-04-22 11:40:00,42.97,42.98,42.89,42.95,60010.0,42.4112,42.4211,42.3323,42.3915,60010.0
2024-04-22 11:45:00,42.95,42.98,42.91,42.98,60830.0,42.3915,42.4211,42.352,42.4211,60830.0
2024-04-22 11:50:00,42.98,43.02,42.93,43.0,94575.0,42.4211,42.4606,42.3717,42.4408,94575.0
2024-04-22 11:55:00,43.01,43.07,43.0,43.05,99479.0,42.4507,42.5099,42.4408,42.4902,99479.0
2024-04-22 12:00:00,43.06,43.17,43.05,43.16,111991.0,42.5001,42.6086,42.4902,42.5988,111991.0
2024-04-22 12:05:00,43.16,43.17,43.07,43.16,126223.0,42.5988,42.6086,42.5099,42.5988,126223.0
2024-04-22 12:10:00,43.16,43.17,43.11,43.14,117049.0,42.5988,42.6086,42.5494,42.579,117049.0
2024-04-22 12:15:00,43.14,43.23,43.13,43.2,88094.0,42.579,42.6678,42.5691,42.6382,88094.0
2024-04-22 12:20:00,43.21,43.29,43.19,43.27,518594.0,42.6481,42.7271,42.6284,42.7073,518594.0
2024-04-22 12:25:00,43.26,43.33,43.22,43.3,132276.0,42.6975,42.7665,42.658,42.7369,132276.0
2024-04-22 12:30:00,43.3,43.3,43.24,43.27,95011.0,42.7369,42.7369,42.6777,42.7073,95011.0
2024-04-22 12:35:00,43.28,43.3,43.22,43.3,117578.0,42.7172,42.7369,42.658,42.7369,117578.0
2024-04-22 12:40:00,43.3,43.35,43.25,43.31,71031.0,42.7369,42.7863,42.6876,42.7468,71031.0
2024-04-22 12:45:00,43.31,43.35,43.31,43.34,56245.0,42.7468,42.7863,42.7468,42.7764,56245.0
2024-04-22 12:50:00,43.34,43.36,43.26,43.27,109329.0,42.7764,42.7962,42.6975,42.7073,109329.0
2024-04-22 12:55:00,43.28,43.31,43.21,43.22,351106.0,42.7172,42.7468,42.6481,42.658,351106.0
2024-04-22 13:00:00,43.22,43.25,43.17,43.23,74831.0,42.658,42.6876,42.6086,42.6678,74831.0
2024-04-22 13:05:00,43.23,43.27,43.17,43.21,82707.0,42.6678,42.7073,42.6086,42.6481,82707.0
2024-04-22 13:10:00,43.22,43.3,43.2,43.21,102742.0,42.658,42.7369,42.6382,42.6481,102742.0
2024-04-22 13:15:00,43.21,43.21,43.06,43.16,90559.0,42.6481,42.6481,42.5001,42.5988,90559.0
2024-04-22 13:20:00,43.16,43.24,43.14,43.18,96023.0,42.5988,42.6777,42.579,42.6185,96023.0
2024-04-22 13:25:00,43.18,43.27,43.17,43.27,101928.0,42.6185,42.7073,42.6086,42.7073,101928.0
2024-04-22 13:30:00,43.27,43.3,43.22,43.22,110835.0,42.7073,42.7369,42.658,42.658,110835.0
2024-04-22 13:35:00,43.22,43.27,43.18,43.27,132284.0,42.658,42.7073,42.6185,42.7073,132284.0
2024-04-22 13:40:00,43.27,43.3,43.23,43.29,124230.0,42.7073,42.7369,42.6678,42.7271,124230.0
2024-04-22 13:45:00,43.3,43.35,43.27,43.29,109827.0,42.7369,42.7863,42.7073,42.7271,109827.0
2024-04-22 13:50:00,43.29,43.43,43.29,43.43,79718.0,42.7271,42.8652,42.7271,42.8652,79718.0
2024-04-22 13:55:00,43.43,43.44,43.28,43.35,158167.0,42.8652,42.8751,42.7172,42.7863,158167.0
2024-04-22 14:00:00,43.35,43.41,43.33,43.41,92851.0,42.7863,42.8455,42.7665,42.8455,92851.0
2024-04-22 14:05:00,43.4,43.42,43.37,43.39,104177.0,42.8356,42.8554,42.806,42.8258,104177.0
2024-04-22 14:10:00,43.4,43.49,43.39,43.48,84187.0,42.8356,42.9245,42.8258,42.9146,84187.0
2024-04-22 14:15:00,43.48,43.49,43.39,43.41,123569.0,42.9146,42.9245,42.8258,42.8455,123569.0
2024-04-22 14:20:00,43.41,43.47,43.4,43.46,99977.0,42.8455,42.9047,42.8356,42.8949,99977.0
2024-04-22 14:25:00,43.46,43.46,43.43,43.46,77004.0,42.8949,42.8949,42.8652,42.8949,77004.0
2024-04-22 14:30:00,43.46,43.46,43.4,43.41,79762.0,42.8949,42.8949,42.8356,42.8455,79762.0
2024-04-22 14:35:00,43.4,43.49,43.39,43.43,122565.0,42.8356,42.9245,42.8258,42.8652,122565.0
2024-04-22 14:40:00,43.43,43.44,43.38,43.4,96863.0,42.8652,42.8751,42.8159,42.8356,96863.0
2024-04-22 14:45:00,43.4,43.47,43.36,43.44,137676.0,42.8356,42.9047,42.7962,42.8751,137676.0
2024-04-22 14:50:00,43.44,43.45,43.39,43.44,137972.0,42.8751,42.885,42.8258,42.8751,137972.0
2024-04-22 14:55:00,43.44,43.49,43.43,43.47,107769.0,42.8751,42.9245,42.8652,42.9047,107769.0
2024-04-22 15:00:00,43.46,43.55,43.46,43.5,237985.0,42.8949,42.9837,42.8949,42.9343,237985.0
2024-04-22 15:05:00,43.5,43.56,43.47,43.55,210151.0,42.9343,42.9936,42.9047,42.9837,210151.0
2024-04-22 15:10:00,43.54,43.54,43.45,43.49,123552.0,42.9738,42.9738,42.885,42.9245,123552.0
2024-04-22 15:15:00,43.49,43.52,43.41,43.42,130618.0,42.9245,42.9541,42.8455,42.8554,130618.0
2024-04-22 15:20:00,43.41,43.47,43.38,43.44,131147.0,42.8455,42.9047,42.8159,42.8751,131147.0
2024-04-22 15:25:00,43.44,43.44,43.39,43.41,165797.0,42.8751,42.8751,42.8258,42.8455,165797.0
2024-04-22 15:30:00,43.41,43.44,43.28,43.29,220642.0,42.8455,42.8751,42.7172,42.7271,220642.0
2024-04-22 15:35:00,43.29,43.29,43.2,43.25,496937.0,42.7271,42.7271,42.6382,42.6876,496937.0
2024-04-22 15:40:00,43.24,43.26,43.2,43.23,287113.0,42.6777,42.6975,42.6382,42.6678,287113.0
2024-04-22 15:45:00,43.23,43.25,43.15,43.22,556835.0,42.6678,42.6876,42.5889,42.658,556835.0
2024-04-22 15:50:00,43.22,43.31,43.2,43.28,688188.0,42.658,42.7468,42.6382,42.7172,688188.0
2024-04-22 15:55:00,43.27,43.34,43.17,43.25,1597957.0,42.7073,42.7764,42.6086,42.6876,1597957.0
2024-04-23 09:30:00,45.89,45.96,44.69,44.88,2173751.0,45.2933,45.3623,44.1089,44.2964,2173751.0
2024-04-23 09:35:00,44.87,45.1,44.37,44.99,1337572.0,44.2865,44.5135,43.793,44.405,1337572.0
2024-04-23 09:40:00,44.99,45.38,44.87,45.21,971168.0,44.405,44.7899,44.2865,44.6221,971168.0
2024-04-23 09:45:00,45.24,45.47,45.2,45.26,642970.0,44.6517,44.8787,44.6122,44.6714,642970.0
2024-04-23 09:50:00,45.24,45.48,45.12,45.47,563674.0,44.6517,44.8886,44.5333,44.8787,563674.0
2024-04-23 09:55:00,45.47,45.56,44.91,45.27,716528.0,44.8787,44.9675,44.326,44.6813,716528.0
2024-04-23 10:00:00,45.27,45.31,45.09,45.25,529252.0,44.6813,44.7208,44.5037,44.6616,529252.0
2024-04-23 10:05:00,45.24,45.66,45.11,45.17,985180.0,44.6517,45.0662,44.5234,44.5826,985180.0
2024-04-23 10:10:00,45.19,45.42,45.02,45.26,527031.0,44.6024,44.8294,44.4346,44.6714,527031.0
2024-04-23 10:15:00,45.27,45.34,45.04,45.06,300510.0,44.6813,44.7504,44.4543,44.474,300510.0
2024-04-23 10:20:00,45.04,45.13,44.83,45.06,434788.0,44.4543,44.5431,44.247,44.474,434788.0
2024-04-23 10:25:00,45.07,45.3,45.01,45.26,296335.0,44.4839,44.7109,44.4247,44.6714,296335.0
2024-04-23 10:30:00,45.26,45.43,45.21,45.43,289800.0,44.6714,44.8392,44.6221,44.8392,289800.0
2024-04-23 10:35:00,45.43,45.53,45.37,45.43,419497.0,44.8392,44.9379,44.78,44.8392,419497.0
2024-04-23 10:40:00,45.43,45.46,45.09,45.18,245495.0,44.8392,44.8688,44.5037,44.5925,245495.0
2024-04-23 10:45:00,45.17,45.29,45.12,45.26,186818.0,44.5826,44.7011,44.5333,44.6714,186818.0
2024-04-23 10:50:00,45.26,45.31,45.11,45.13,166103.0,44.6714,44.7208,44.5234,44.5431,166103.0
2024-04-23 10:55:00,45.14,45.27,45.07,45.22,224454.0,44.553,44.6813,44.4839,44.632,224454.0
2024-04-23 11:00:00,45.23,45.24,45.01,45.12,238477.0,44.6418,44.6517,44.4247,44.5333,238477.0
2024-04-23 11:05:00,45.13,45.35,45.12,45.28,272568.0,44.5431,44.7603,44.5333,44.6912,272568.0
2024-04-23 11:10:00,45.28,45.37,45.18,45.23,269196.0,44.6912,44.78,44.5925,44.6418,269196.0
2024-04-23 11:15:00,45.24,45.25,45.12,45.16,208132.0,44.6517,44.6616,44.5333,44.5727,208132.0
2024-04-23 11:20:00,45.16,45.28,45.13,45.16,139366.0,44.5727,44.6912,44.5431,44.5727,139366.0
2024-04-23 11:25:00,45.16,45.24,45.08,45.23,178209.0,44.5727,44.6517,44.4938,44.6418,178209.0
2024-04-23 11:30:00,45.23,45.29,45.02,45.13,227024.0,44.6418,44.7011,44.4346,44.5431,227024.0
2024-04-23 11:35:00,45.13,45.18,44.85,45.0,279297.0,44.5431,44.5925,44.2668,44.4148,279297.0
2024-04-23 11:40:00,45.0,45.07,44.96,45.02,123996.0,44.4148,44.4839,44.3753,44.4346,123996.0
2024-04-23 11:45:00,45.02,45.06,44.95,44.99,103257.0,44.4346,44.474,44.3655,44.405,103257.0
2024-04-23 11:50:00,45.01,45.07,44.93,45.06,118382.0,44.4247,44.4839,44.3457,44.474,118382.0
2024-04-23 11:55:00,45.06,45.21,45.05,45.18,237827.0,44.474,44.6221,44.4642,44.5925,237827.0
2024-04-23 12:00:00,45.19,45.28,45.17,45.22,124466.0,44.6024,44.6912,44.5826,44.632,124466.0
2024-04-23 12:05:00,45.21,45.29,45.19,45.26,123978.0,44.6221,44.7011,44.6024,44.6714,123978.0
2024-04-23 12:10:00,45.27,45.3,45.2,45.23,131575.0,44.6813,44.7109,44.6122,44.6418,131575.0
2024-04-23 12:15:00,45.23,45.31,45.23,45.27,144473.0,44.6418,44.7208,44.6418,44.6813,144473.0
2024-04-23 12:20:00,45.26,45.28,45.23,45.27,105608.0,44.6714,44.6912,44.6418,44.6813,105608.0
2024-04-23 12:25:00,45.27,45.36,45.26,45.32,224163.0,44.6813,44.7701,44.6714,44.7307,224163.0
2024-04-23 12:30:00,45.32,45.5,45.31,45.34,595843.0,44.7307,44.9083,44.7208,44.7504,595843.0
2024-04-23 12:35:00,45.34,45.35,45.26,45.3,158771.0,44.7504,44.7603,44.6714,44.7109,158771.0
2024-04-23 12:40:00,45.3,45.37,45.23,45.33,150358.0,44.7109,44.78,44.6418,44.7405,150358.0
2024-04-23 12:45:00,45.33,45.47,45.29,45.43,151218.0,44.7405,44.8787,44.7011,44.8392,151218.0
2024-04-23 12:50:00,45.43,45.44,45.36,45.37,94447.0,44.8392,44.8491,44.7701,44.78,94447.0
2024-04-23 12:55:00,45.37,45.4,45.33,45.36,97686.0,44.78,44.8096,44.7405,44.7701,97686.0
2024-04-23 13:00:00,45.36,45.55,45.35,45.53,151107.0,44.7701,44.9577,44.7603,44.9379,151107.0
2024-04-23 13:05:00,45.53,45.53,45.46,45.5,120273.0,44.9379,44.9379,44.8688,44.9083,120273.0
2024-04-23 13:10:00,45.5,45.58,45.46,45.55,136613.0,44.9083,44.9873,44.8688,44.9577,136613.0
2024-04-23 13:15:00,45.56,45.61,45.53,45.59,123496.0,44.9675,45.0169,44.9379,44.9972,123496.0
2024-04-23 13:20:00,45.59,45.62,45.55,45.57,96282.0,44.9972,45.0268,44.9577,44.9774,96282.0
2024-04-23 13:25:00,45.57,45.58,45.51,45.57,104348.0,44.9774,44.9873,44.9182,44.9774,104348.0
2024-04-23 13:30:00,45.57,45.57,45.45,45.45,86629.0,44.9774,44.9774,44.859,44.859,86629.0
2024-04-23 13:35:00,45.45,45.51,45.41,45.41,125677.0,44.859,44.9182,44.8195,44.8195,125677.0
2024-04-23 13:40:00,45.41,45.55,45.41,45.52,96400.0,44.8195,44.9577,44.8195,44.9281,96400.0
2024-04-23 13:45:00,45.52,45.52,45.44,45.45,72210.0,44.9281,44.9281,44.8491,44.859,72210.0
2024-04-23 13:50:00,45.44,45.46,45.38,45.41,74363.0,44.8491,44.8688,44.7899,44.8195,74363.0
2024-04-23 13:55:00,45.41,45.44,45.37,45.4,96431.0,44.8195,44.8491,44.78,44.8096,96431.0
2024-04-23 14:00:00,45.39,45.46,45.38,45.46,95706.0,44.7998,44.8688,44.7899,44.8688,95706.0
2024-04-23 14:05:00,45.46,45.53,45.4,45.42,112904.0,44.8688,44.9379,44.8096,44.8294,112904.0
2024-04-23 14:10:00,45.41,45.45,45.38,45.44,132726.0,44.8195,44.859,44.7899,44.8491,132726.0
2024-04-23 14:15:00,45.44,45.51,45.43,45.51,163770.0,44.8491,44.9182,44.8392,44.9182,163770.0
2024-04-23 14:20:00,45.51,45.53,45.46,45.48,127717.0,44.9182,44.9379,44.8688,44.8886,127717.0
2024-04-23 14:25:00,45.47,45.57,45.46,45.54,159213.0,44.8787,44.9774,44.8688,44.9478,159213.0
2024-04-23 14:30:00,45.54,45.59,45.48,45.55,109807.0,44.9478,44.9972,44.8886,44.9577,109807.0
2024-04-23 14:35:00,45.55,45.6,45.5,45.52,171309.0,44.9577,45.007,44.9083,44.9281,171309.0
2024-04-23 14:40:00,45.53,45.56,45.5,45.53,73483.0,44.9379,44.9675,44.9083,44.9379,73483.0
2024-04-23 14:45:00,45.53,45.54,45.42,45.43,104372.0,44.9379,44.9478,44.8294,44.8392,104372.0
2024-04-23 14:50:00,45.43,45.46,45.38,45.41,119223.0,44.8392,44.8688,44.7899,44.8195,119223.0
2024-04-23 14:55:00,45.42,45.49,45.41,45.45,151967.0,44.8294,44.8985,44.8195,44.859,151967.0
2024-04-23 15:00:00,45.45,45.45,45.34,45.4,139034.0,44.859,44.859,44.7504,44.8096,139034.0
2024-04-23 15:05:00,45.39,45.4,45.24,45.32,169305.0,44.7998,44.8096,44.6517,44.7307,169305.0
2024-04-23 15:10:00,45.32,45.35,45.24,45.26,162329.0,44.7307,44.7603,44.6517,44.6714,162329.0
2024-04-23 15:15:00,45.25,45.39,45.23,45.34,204340.0,44.6616,44.7998,44.6418,44.7504,204340.0
2024-04-23 15:20:00,45.34,45.35,45.26,45.27,152388.0,44.7504,44.7603,44.6714,44.6813,152388.0
2024-04-23 15:25:00,45.28,45.37,45.25,45.34,213906.0,44.6912,44.78,44.6616,44.7504,213906.0
2024-04-23 15:30:00,45.34,45.41,45.31,45.39,321316.0,44.7504,44.8195,44.7208,44.7998,321316.0
2024-04-23 15:35:00,45.38,45.41,45.33,45.4,271265.0,44.7899,44.8195,44.7405,44.8096,271265.0
2024-04-23 15:40:00,45.4,45.41,45.31,45.39,267146.0,44.8096,44.8195,44.7208,44.7998,267146.0
2024-04-23 15:45:00,45.39,45.42,45.35,45.39,389578.0,44.7998,44.8294,44.7603,44.7998,389578.0
2024-04-23 15:50:00,45.39,45.4,45.26,45.29,759253.0,44.7998,44.8096,44.6714,44.7011,759253.0
2024-04-23 15:55:00,45.29,45.3,45.02,45.12,1399082.0,44.7011,44.7109,44.4346,44.5333,1399082.0
2024-04-24 09:30:00,45.31,45.31,44.73,44.96,688719.0,44.7208,44.7208,44.1483,44.3753,688719.0
2024-04-24 09:35:00,44.96,45.1,44.71,44.88,212336.0,44.3753,44.5135,44.1286,44.2964,212336.0
2024-04-24 09:40:00,44.89,45.03,44.85,44.9,319297.0,44.3063,44.4444,44.2668,44.3161,319297.0
2024-04-24 09:45:00,44.9,45.11,44.89,45.09,322405.0,44.3161,44.5234,44.3063,44.5037,322405.0
2024-04-24 09:50:00,45.09,45.1,44.98,45.03,239139.0,44.5037,44.5135,44.3951,44.4444,239139.0
2024-04-24 09:55:00,45.04,45.07,44.79,44.81,343808.0,44.4543,44.4839,44.2076,44.2273,343808.0
2024-04-24 10:00:00,44.81,44.89,44.78,44.83,255725.0,44.2273,44.3063,44.1977,44.247,255725.0
2024-04-24 10:05:00,44.83,45.01,44.82,44.94,239681.0,44.247,44.4247,44.2372,44.3556,239681.0
2024-04-24 10:10:00,44.95,44.98,44.87,44.87,238735.0,44.3655,44.3951,44.2865,44.2865,238735.0
2024-04-24 10:15:00,44.88,45.08,44.85,45.02,253631.0,44.2964,44.4938,44.2668,44.4346,253631.0
2024-04-24 10:20:00,45.02,45.05,44.92,44.95,214872.0,44.4346,44.4642,44.3359,44.3655,214872.0
2024-04-24 10:25:00,44.95,45.1,44.94,45.07,183400.0,44.3655,44.5135,44.3556,44.4839,183400.0
2024-04-24 10:30:00,45.08,45.1,44.9,44.94,174669.0,44.4938,44.5135,44.3161,44.3556,174669.0
2024-04-24 10:35:00,44.94,45.02,44.9,44.98,134610.0,44.3556,44.4346,44.3161,44.3951,134610.0
2024-04-24 10:40:00,44.97,45.02,44.84,45.01,130699.0,44.3852,44.4346,44.2569,44.4247,130699.0
2024-04-24 10:45:00,45.01,45.03,44.93,44.97,126640.0,44.4247,44.4444,44.3457,44.3852,126640.0
2024-04-24 10:50:00,44.98,45.06,44.91,45.04,137121.0,44.3951,44.474,44.326,44.4543,137121.0
2024-04-24 10:55:00,45.04,45.07,45.0,45.04,127820.0,44.4543,44.4839,44.4148,44.4543,127820.0
2024-04-24 11:00:00,45.04,45.05,44.84,44.88,173953.0,44.4543,44.4642,44.2569,44.2964,173953.0
2024-04-24 11:05:00,44.87,44.97,44.87,44.94,123317.0,44.2865,44.3852,44.2865,44.3556,123317.0
2024-04-24 11:10:00,44.95,45.0,44.92,44.92,104613.0,44.3655,44.4148,44.3359,44.3359,104613.0
2024-04-24 11:15:00,44.93,44.96,44.87,44.94,117348.0,44.3457,44.3753,44.2865,44.3556,117348.0
2024-04-24 11:20:00,44.93,44.96,44.87,44.93,103328.0,44.3457,44.3753,44.2865,44.3457,103328.0
2024-04-24 11:25:00,44.93,44.97,44.86,44.87,145570.0,44.3457,44.3852,44.2766,44.2865,145570.0
2024-04-24 11:30:00,44.87,44.95,44.84,44.93,119159.0,44.2865,44.3655,44.2569,44.3457,119159.0
2024-04-24 11:35:00,44.93,44.94,44.85,44.9,84012.0,44.3457,44.3556,44.2668,44.3161,84012.0
2024-04-24 11:40:00,44.9,44.9,44.75,44.75,189906.0,44.3161,44.3161,44.1681,44.1681,189906.0
2024-04-24 11:45:00,44.76,44.78,44.67,44.68,356910.0,44.178,44.1977,44.0891,44.099,356910.0
2024-04-24 11:50:00,44.68,44.74,44.62,44.69,107039.0,44.099,44.1582,44.0398,44.1089,107039.0
2024-04-24 11:55:00,44.68,44.79,44.66,44.79,113464.0,44.099,44.2076,44.0793,44.2076,113464.0
2024-04-24 12:00:00,44.79,44.89,44.79,44.87,140313.0,44.2076,44.3063,44.2076,44.2865,140313.0
2024-04-24 12:05:00,44.87,44.87,44.79,44.8,86421.0,44.2865,44.2865,44.2076,44.2174,86421.0
2024-04-24 12:10:00,44.81,44.82,44.73,44.78,78305.0,44.2273,44.2372,44.1483,44.1977,78305.0
2024-04-24 12:15:00,44.78,44.8,44.74,44.75,66425.0,44.1977,44.2174,44.1582,44.1681,66425.0
2024-04-24 12:20:00,44.76,44.81,44.74,44.75,58606.0,44.178,44.2273,44.1582,44.1681,58606.0
2024-04-24 12:25:00,44.76,44.78,44.72,44.77,96205.0,44.178,44.1977,44.1385,44.1878,96205.0
2024-04-24 12:30:00,44.76,44.76,44.63,44.67,114620.0,44.178,44.178,44.0496,44.0891,114620.0
2024-04-24 12:35:00,44.68,44.79,44.68,44.77,78943.0,44.099,44.2076,44.099,44.1878,78943.0
2024-04-24 12:40:00,44.77,44.8,44.72,44.73,74503.0,44.1878,44.2174,44.1385,44.1483,74503.0
2024-04-24 12:45:00,44.73,44.75,44.7,44.75,49101.0,44.1483,44.1681,44.1187,44.1681,49101.0
2024-04-24 12:50:00,44.74,44.79,44.72,44.78,60254.0,44.1582,44.2076,44.1385,44.1977,60254.0
2024-04-24 12:55:00,44.77,44.86,44.76,44.85,75359.0,44.1878,44.2766,44.178,44.2668,75359.0
2024-04-24 13:00:00,44.86,44.86,44.81,44.86,77097.0,44.2766,44.2766,44.2273,44.2766,77097.0
2024-04-24 13:05:00,44.86,44.92,44.85,44.89,70495.0,44.2766,44.3359,44.2668,44.3063,70495.0
2024-04-24 13:10:00,44.89,44.95,44.89,44.95,70534.0,44.3063,44.3655,44.3063,44.3655,70534.0
2024-04-24 13:15:00,44.95,45.01,44.95,45.01,119534.0,44.3655,44.4247,44.3655,44.4247,119534.0
2024-04-24 13:20:00,45.01,45.04,44.98,45.03,54322.0,44.4247,44.4543,44.3951,44.4444,54322.0
2024-04-24 13:25:00,45.04,45.07,44.99,45.07,77784.0,44.4543,44.4839,44.405,44.4839,77784.0
2024-04-24 13:30:00,45.07,45.11,45.04,45.08,95403.0,44.4839,44.5234,44.4543,44.4938,95403.0
2024-04-24 13:35:00,45.08,45.18,45.06,45.15,110505.0,44.4938,44.5925,44.474,44.5629,110505.0
2024-04-24 13:40:00,45.15,45.21,45.15,45.19,100074.0,44.5629,44.6221,44.5629,44.6024,100074.0
2024-04-24 13:45:00,45.19,45.26,45.18,45.22,84268.0,44.6024,44.6714,44.5925,44.632,84268.0
2024-04-24 13:50:00,45.22,45.29,45.19,45.25,61095.0,44.632,44.7011,44.6024,44.6616,61095.0
2024-04-24 13:55:00,45.25,45.27,45.23,45.25,48304.0,44.6616,44.6813,44.6418,44.6616,48304.0
2024-04-24 14:00:00,45.25,45.25,45.19,45.21,62715.0,44.6616,44.6616,44.6024,44.6221,62715.0
2024-04-24 14:05:00,45.2,45.23,45.15,45.22,62737.0,44.6122,44.6418,44.5629,44.632,62737.0
2024-04-24 14:10:00,45.21,45.24,45.09,45.11,56550.0,44.6221,44.6517,44.5037,44.5234,56550.0
2024-04-24 14:15:00,45.1,45.13,45.06,45.13,76478.0,44.5135,44.5431,44.474,44.5431,76478.0
2024-04-24 14:20:00,45.13,45.14,45.1,45.14,42456.0,44.5431,44.553,44.5135,44.553,42456.0
2024-04-24 14:25:00,45.13,45.15,45.11,45.13,46708.0,44.5431,44.5629,44.5234,44.5431,46708.0
2024-04-24 14:30:00,45.13,45.15,45.03,45.05,41779.0,44.5431,44.5629,44.4444,44.4642,41779.0
2024-04-24 14:35:00,45.04,45.1,45.02,45.07,66454.0,44.4543,44.5135,44.4346,44.4839,66454.0
2024-04-24 14:40:00,45.06,45.11,45.04,45.09,45265.0,44.474,44.5234,44.4543,44.5037,45265.0
2024-04-24 14:45:00,45.09,45.09,45.0,45.01,78035.0,44.5037,44.5037,44.4148,44.4247,78035.0
2024-04-24 14:50:00,45.01,45.02,44.96,45.01,56218.0,44.4247,44.4346,44.3753,44.4247,56218.0
2024-04-24 14:55:00,45.01,45.02,44.96,44.97,74727.0,44.4247,44.4346,44.3753,44.3852,74727.0
2024-04-24 15:00:00,44.96,44.97,44.93,44.96,75761.0,44.3753,44.3852,44.3457,44.3753,75761.0
2024-04-24 15:05:00,44.96,45.05,44.95,45.04,82589.0,44.3753,44.4642,44.3655,44.4543,82589.0
2024-04-24 15:10:00,45.04,45.07,45.01,45.05,85363.0,44.4543,44.4839,44.4247,44.4642,85363.0
2024-04-24 15:15:00,45.05,45.09,45.03,45.09,131472.0,44.4642,44.5037,44.4444,44.5037,131472.0
2024-04-24 15:20:00,45.08,45.12,45.04,45.07,100999.0,44.4938,44.5333,44.4543,44.4839,100999.0
2024-04-24 15:25:00,45.07,45.1,45.04,45.06,86510.0,44.4839,44.5135,44.4543,44.474,86510.0
2024-04-24 15:30:00,45.06,45.09,45.03,45.09,216403.0,44.474,44.5037,44.4444,44.5037,216403.0
2024-04-24 15:35:00,45.09,45.1,44.94,44.95,139728.0,44.5037,44.5135,44.3556,44.3655,139728.0
2024-04-24 15:40:00,44.95,44.98,44.91,44.91,142827.0,44.3655,44.3951,44.326,44.326,142827.0
2024-04-24 15:45:00,44.92,45.02,44.88,44.97,229830.0,44.3359,44.4346,44.2964,44.3852,229830.0
2024-04-24 15:50:00,44.98,45.1,44.96,45.08,317239.0,44.3951,44.5135,44.3753,44.4938,317239.0
2024-04-24 15:55:00,45.08,45.09,45.01,45.08,886380.0,44.4938,44.5037,44.4247,44.4938,886380.0
2024-04-25 09:30:00,44.67,45.35,44.49,44.74,674269.0,44.0891,44.7603,43.9115,44.1582,674269.0
2024-04-25 09:35:00,44.71,44.93,44.59,44.88,657261.0,44.1286,44.3457,44.0102,44.2964,657261.0
2024-04-25 09:40:00,44.87,44.99,44.82,44.9,211146.0,44.2865,44.405,44.2372,44.3161,211146.0
2024-04-25 09:45:00,44.89,44.96,44.74,44.92,334475.0,44.3063,44.3753,44.1582,44.3359,334475.0
2024-04-25 09:50:00,44.91,44.96,44.79,44.84,182798.0,44.326,44.3753,44.2076,44.2569,182798.0
2024-04-25 09:55:00,44.84,45.07,44.84,44.97,172380.0,44.2569,44.4839,44.2569,44.3852,172380.0
2024-04-25 10:00:00,44.98,44.99,44.78,44.86,155313.0,44.3951,44.405,44.1977,44.2766,155313.0
2024-04-25 10:05:00,44.86,45.1,44.85,45.07,160997.0,44.2766,44.5135,44.2668,44.4839,160997.0
2024-04-25 10:10:00,45.07,45.07,44.98,45.01,118584.0,44.4839,44.4839,44.3951,44.4247,118584.0
2024-04-25 10:15:00,45.0,45.05,44.91,45.04,119949.0,44.4148,44.4642,44.326,44.4543,119949.0
2024-04-25 10:20:00,45.04,45.08,44.98,45.07,132604.0,44.4543,44.4938,44.3951,44.4839,132604.0
2024-04-25 10:25:00,45.06,45.24,45.05,45.23,126103.0,44.474,44.6517,44.4642,44.6418,126103.0
2024-04-25 10:30:00,45.23,45.27,45.08,45.08,225054.0,44.6418,44.6813,44.4938,44.4938,225054.0
2024-04-25 10:35:00,45.09,45.17,45.07,45.16,78341.0,44.5037,44.5826,44.4839,44.5727,78341.0
2024-04-25 10:40:00,45.16,45.26,45.09,45.25,268210.0,44.5727,44.6714,44.5037,44.6616,268210.0
2024-04-25 10:45:00,45.24,45.28,45.18,45.22,120542.0,44.6517,44.6912,44.5925,44.632,120542.0
2024-04-25 10:50:00,45.23,45.25,45.1,45.2,102818.0,44.6418,44.6616,44.5135,44.6122,102818.0
2024-04-25 10:55:00,45.2,45.23,45.1,45.11,172389.0,44.6122,44.6418,44.5135,44.5234,172389.0
2024-04-25 11:00:00,45.11,45.27,45.08,45.22,141456.0,44.5234,44.6813,44.4938,44.632,141456.0
2024-04-25 11:05:00,45.21,45.25,45.14,45.25,110255.0,44.6221,44.6616,44.553,44.6616,110255.0
2024-04-25 11:10:00,45.25,45.34,45.23,45.3,159846.0,44.6616,44.7504,44.6418,44.7109,159846.0
2024-04-25 11:15:00,45.3,45.43,45.28,45.42,187968.0,44.7109,44.8392,44.6912,44.8294,187968.0
2024-04-25 11:20:00,45.41,45.43,45.33,45.39,180041.0,44.8195,44.8392,44.7405,44.7998,180041.0
2024-04-25 11:25:00,45.39,45.42,45.35,45.38,84633.0,44.7998,44.8294,44.7603,44.7899,84633.0
2024-04-25 11:30:00,45.38,45.38,45.33,45.37,78841.0,44.7899,44.7899,44.7405,44.78,78841.0
2024-04-25 11:35:00,45.37,45.39,45.32,45.36,77563.0,44.78,44.7998,44.7307,44.7701,77563.0
2024-04-25 11:40:00,45.37,45.39,45.34,45.37,80573.0,44.78,44.7998,44.7504,44.78,80573.0
2024-04-25 11:45:00,45.37,45.37,45.29,45.3,70018.0,44.78,44.78,44.7011,44.7109,70018.0
2024-04-25 11:50:00,45.29,45.35,45.29,45.34,66181.0,44.7011,44.7603,44.7011,44.7504,66181.0
2024-04-25 11:55:00,45.34,45.43,45.33,45.41,124094.0,44.7504,44.8392,44.7405,44.8195,124094.0
2024-04-25 12:00:00,45.41,45.46,45.37,45.45,98290.0,44.8195,44.8688,44.78,44.859,98290.0
2024-04-25 12:05:00,45.45,45.49,45.43,45.46,69159.0,44.859,44.8985,44.8392,44.8688,69159.0
2024-04-25 12:10:00,45.46,45.5,45.44,45.47,71151.0,44.8688,44.9083,44.8491,44.8787,71151.0
2024-04-25 12:15:00,45.48,45.56,45.47,45.5,131878.0,44.8886,44.9675,44.8787,44.9083,131878.0
2024-04-25 12:20:00,45.51,45.57,45.49,45.53,156220.0,44.9182,44.9774,44.8985,44.9379,156220.0
2024-04-25 12:25:00,45.53,45.56,45.5,45.54,65157.0,44.9379,44.9675,44.9083,44.9478,65157.0
2024-04-25 12:30:00,45.53,45.56,45.51,45.54,49489.0,44.9379,44.9675,44.9182,44.9478,49489.0
2024-04-25 12:35:00,45.55,45.55,45.47,45.47,53967.0,44.9577,44.9577,44.8787,44.8787,53967.0
2024-04-25 12:40:00,45.47,45.52,45.46,45.5,88021.0,44.8787,44.9281,44.8688,44.9083,88021.0
2024-04-25 12:45:00,45.49,45.51,45.46,45.47,56663.0,44.8985,44.9182,44.8688,44.8787,56663.0
2024-04-25 12:50:00,45.48,45.54,45.47,45.53,81431.0,44.8886,44.9478,44.8787,44.9379,81431.0
2024-04-25 12:55:00,45.54,45.57,45.46,45.52,250552.0,44.9478,44.9774,44.8688,44.9281,250552.0
2024-04-25 13:00:00,45.51,45.57,45.51,45.55,188260.0,44.9182,44.9774,44.9182,44.9577,188260.0
2024-04-25 13:05:00,45.55,45.56,45.44,45.47,124769.0,44.9577,44.9675,44.8491,44.8787,124769.0
2024-04-25 13:10:00,45.47,45.48,45.43,45.45,117645.0,44.8787,44.8886,44.8392,44.859,117645.0
2024-04-25 13:15:00,45.45,45.49,45.45,45.48,60156.0,44.859,44.8985,44.859,44.8886,60156.0
2024-04-25 13:20:00,45.48,45.5,45.43,45.47,86443.0,44.8886,44.9083,44.8392,44.8787,86443.0
2024-04-25 13:25:00,45.47,45.53,45.47,45.51,68501.0,44.8787,44.9379,44.8787,44.9182,68501.0
2024-04-25 13:30:00,45.51,45.59,45.5,45.57,147465.0,44.9182,44.9972,44.9083,44.9774,147465.0
2024-04-25 13:35:00,45.57,45.59,45.54,45.57,80731.0,44.9774,44.9972,44.9478,44.9774,80731.0
2024-04-25 13:40:00,45.57,45.59,45.54,45.58,58488.0,44.9774,44.9972,44.9478,44.9873,58488.0
2024-04-25 13:45:00,45.59,45.64,45.55,45.6,127489.0,44.9972,45.0465,44.9577,45.007,127489.0
2024-04-25 13:50:00,45.6,45.71,45.6,45.67,143979.0,45.007,45.1156,45.007,45.0761,143979.0
2024-04-25 13:55:00,45.67,45.67,45.59,45.63,48204.0,45.0761,45.0761,44.9972,45.0366,48204.0
2024-04-25 14:00:00,45.63,45.63,45.57,45.6,76666.0,45.0366,45.0366,44.9774,45.007,76666.0
2024-04-25 14:05:00,45.59,45.64,45.59,45.63,68933.0,44.9972,45.0465,44.9972,45.0366,68933.0
2024-04-25 14:10:00,45.63,45.64,45.58,45.61,63836.0,45.0366,45.0465,44.9873,45.0169,63836.0
2024-04-25 14:15:00,45.6,45.64,45.58,45.61,106362.0,45.007,45.0465,44.9873,45.0169,106362.0
2024-04-25 14:20:00,45.6,45.62,45.58,45.58,70111.0,45.007,45.0268,44.9873,44.9873,70111.0
2024-04-25 14:25:00,45.59,45.59,45.5,45.5,87045.0,44.9972,44.9972,44.9083,44.9083,87045.0
2024-04-25 14:30:00,45.49,45.56,45.48,45.52,81933.0,44.8985,44.9675,44.8886,44.9281,81933.0
2024-04-25 14:35:00,45.52,45.52,45.47,45.49,65842.0,44.9281,44.9281,44.8787,44.8985,65842.0
2024-04-25 14:40:00,45.5,45.54,45.48,45.52,52722.0,44.9083,44.9478,44.8886,44.9281,52722.0
2024-04-25 14:45:00,45.51,45.54,45.5,45.51,96431.0,44.9182,44.9478,44.9083,44.9182,96431.0
2024-04-25 14:50:00,45.52,45.52,45.48,45.49,46490.0,44.9281,44.9281,44.8886,44.8985,46490.0
2024-04-25 14:55:00,45.48,45.51,45.44,45.5,71432.0,44.8886,44.9182,44.8491,44.9083,71432.0
2024-04-25 15:00:00,45.5,45.61,45.49,45.61,143685.0,44.9083,45.0169,44.8985,45.0169,143685.0
2024-04-25 15:05:00,45.61,45.68,45.57,45.68,104601.0,45.0169,45.086,44.9774,45.086,104601.0
2024-04-25 15:10:00,45.68,45.76,45.63,45.76,148231.0,45.086,45.1649,45.0366,45.1649,148231.0
2024-04-25 15:15:00,45.76,45.8,45.73,45.79,125997.0,45.1649,45.2044,45.1353,45.1946,125997.0
2024-04-25 15:20:00,45.78,45.85,45.77,45.8,172586.0,45.1847,45.2538,45.1748,45.2044,172586.0
2024-04-25 15:25:00,45.81,45.82,45.71,45.73,226169.0,45.2143,45.2242,45.1156,45.1353,226169.0
2024-04-25 15:30:00,45.72,45.78,45.69,45.77,195039.0,45.1255,45.1847,45.0959,45.1748,195039.0
2024-04-25 15:35:00,45.77,45.79,45.67,45.71,147651.0,45.1748,45.1946,45.0761,45.1156,147651.0
2024-04-25 15:40:00,45.71,45.72,45.65,45.68,157352.0,45.1156,45.1255,45.0564,45.086,157352.0
2024-04-25 15:45:00,45.67,45.68,45.61,45.62,219213.0,45.0761,45.086,45.0169,45.0268,219213.0
2024-04-25 15:50:00,45.62,45.7,45.59,45.69,425131.0,45.0268,45.1057,44.9972,45.0959,425131.0
2024-04-25 15:55:00,45.69,45.71,45.6,45.62,967571.0,45.0959,45.1156,45.007,45.0268,967571.0
2024-04-26 09:30:00,45.6,45.7,45.41,45.51,258716.0,45.007,45.1057,44.8195,44.9182,258716.0
2024-04-26 09:35:00,45.52,45.76,45.46,45.69,149760.0,44.9281,45.1649,44.8688,45.0959,149760.0
2024-04-26 09:40:00,45.7,45.79,45.68,45.77,186020.0,45.1057,45.1946,45.086,45.1748,186020.0
2024-04-26 09:45:00,45.76,45.94,45.76,45.93,142649.0,45.1649,45.3426,45.1649,45.3327,142649.0
2024-04-26 09:50:00,45.93,46.13,45.92,45.95,575249.0,45.3327,45.5301,45.3229,45.3525,575249.0
2024-04-26 09:55:00,45.95,46.0,45.92,45.97,166988.0,45.3525,45.4018,45.3229,45.3722,166988.0
2024-04-26 10:00:00,45.97,46.1,45.89,46.1,224402.0,45.3722,45.5005,45.2933,45.5005,224402.0
2024-04-26 10:05:00,46.1,46.16,46.05,46.14,185634.0,45.5005,45.5597,45.4512,45.54,185634.0
2024-04-26 10:10:00,46.14,46.17,46.05,46.08,106985.0,45.54,45.5696,45.4512,45.4808,106985.0
2024-04-26 10:15:00,46.07,46.09,46.01,46.02,104890.0,45.4709,45.4907,45.4117,45.4216,104890.0
2024-04-26 10:20:00,46.02,46.05,45.91,46.05,386222.0,45.4216,45.4512,45.313,45.4512,386222.0
2024-04-26 10:25:00,46.05,46.08,45.9,45.95,181238.0,45.4512,45.4808,45.3031,45.3525,181238.0
2024-04-26 10:30:00,45.95,45.96,45.87,45.96,273615.0,45.3525,45.3623,45.2735,45.3623,273615.0
2024-04-26 10:35:00,45.96,45.97,45.8,45.83,164091.0,45.3623,45.3722,45.2044,45.234,164091.0
2024-04-26 10:40:00,45.83,45.87,45.74,45.8,94305.0,45.234,45.2735,45.1452,45.2044,94305.0
2024-04-26 10:45:00,45.8,45.8,45.66,45.7,120684.0,45.2044,45.2044,45.0662,45.1057,120684.0
2024-04-26 10:50:00,45.69,45.71,45.63,45.71,97926.0,45.0959,45.1156,45.0366,45.1156,97926.0
2024-04-26 10:55:00,45.71,45.72,45.6,45.6,115786.0,45.1156,45.1255,45.007,45.007,115786.0
2024-04-26 11:00:00,45.61,45.67,45.6,45.64,66325.0,45.0169,45.0761,45.007,45.0465,66325.0
2024-04-26 11:05:00,45.64,45.67,45.6,45.61,86978.0,45.0465,45.0761,45.007,45.0169,86978.0
2024-04-26 11:10:00,45.61,45.64,45.54,45.59,121436.0,45.0169,45.0465,44.9478,44.9972,121436.0
2024-04-26 11:15:00,45.59,45.67,45.58,45.66,83371.0,44.9972,45.0761,44.9873,45.0662,83371.0
2024-04-26 11:20:00,45.65,45.67,45.63,45.64,73179.0,45.0564,45.0761,45.0366,45.0465,73179.0
2024-04-26 11:25:00,45.63,45.67,45.62,45.66,68642.0,45.0366,45.0761,45.0268,45.0662,68642.0
2024-04-26 11:30:00,45.66,45.71,45.61,45.64,85103.0,45.0662,45.1156,45.0169,45.0465,85103.0
2024-04-26 11:35:00,45.64,45.67,45.59,45.65,59065.0,45.0465,45.0761,44.9972,45.0564,59065.0
2024-04-26 11:40:00,45.65,45.76,45.64,45.75,308906.0,45.0564,45.1649,45.0465,45.1551,308906.0
2024-04-26 11:45:00,45.76,45.76,45.67,45.69,65221.0,45.1649,45.1649,45.0761,45.0959,65221.0
2024-04-26 11:50:00,45.69,45.73,45.67,45.72,93206.0,45.0959,45.1353,45.0761,45.1255,93206.0
2024-04-26 11:55:00,45.72,45.77,45.72,45.77,61185.0,45.1255,45.1748,45.1255,45.1748,61185.0
2024-04-26 12:00:00,45.77,45.77,45.68,45.72,61036.0,45.1748,45.1748,45.086,45.1255,61036.0
2024-04-26 12:05:00,45.72,45.76,45.72,45.73,48436.0,45.1255,45.1649,45.1255,45.1353,48436.0
2024-04-26 12:10:00,45.74,45.81,45.73,45.8,64129.0,45.1452,45.2143,45.1353,45.2044,64129.0
2024-04-26 12:15:00,45.8,45.87,45.8,45.87,69805.0,45.2044,45.2735,45.2044,45.2735,69805.0
2024-04-26 12:20:00,45.87,45.91,45.84,45.9,61601.0,45.2735,45.313,45.2439,45.3031,61601.0
2024-04-26 12:25:00,45.9,45.96,45.88,45.93,52320.0,45.3031,45.3623,45.2834,45.3327,52320.0
2024-04-26 12:30:00,45.94,45.96,45.92,45.96,46083.0,45.3426,45.3623,45.3229,45.3623,46083.0
2024-04-26 12:35:00,45.96,46.02,45.93,46.01,97570.0,45.3623,45.4216,45.3327,45.4117,97570.0
2024-04-26 12:40:00,46.01,46.03,46.0,46.01,57077.0,45.4117,45.4314,45.4018,45.4117,57077.0
2024-04-26 12:45:00,46.01,46.06,46.0,46.05,90230.0,45.4117,45.461,45.4018,45.4512,90230.0
2024-04-26 12:50:00,46.05,46.07,46.03,46.05,74775.0,45.4512,45.4709,45.4314,45.4512,74775.0
2024-04-26 12:55:00,46.05,46.08,45.99,46.07,114766.0,45.4512,45.4808,45.392,45.4709,114766.0
2024-04-26 13:00:00,46.07,46.13,46.05,46.11,131368.0,45.4709,45.5301,45.4512,45.5104,131368.0
2024-04-26 13:05:00,46.1,46.11,46.04,46.06,101134.0,45.5005,45.5104,45.4413,45.461,101134.0
2024-04-26 13:10:00,46.07,46.09,46.01,46.08,52799.0,45.4709,45.4907,45.4117,45.4808,52799.0
2024-04-26 13:15:00,46.08,46.12,46.06,46.09,52490.0,45.4808,45.5203,45.461,45.4907,52490.0
2024-04-26 13:20:00,46.09,46.14,46.07,46.12,64520.0,45.4907,45.54,45.4709,45.5203,64520.0
2024-04-26 13:25:00,46.12,46.13,46.09,46.11,35829.0,45.5203,45.5301,45.4907,45.5104,35829.0
2024-04-26 13:30:00,46.11,46.11,46.06,46.1,51270.0,45.5104,45.5104,45.461,45.5005,51270.0
2024-04-26 13:35:00,46.09,46.11,46.05,46.06,41037.0,45.4907,45.5104,45.4512,45.461,41037.0
2024-04-26 13:40:00,46.07,46.09,46.02,46.06,63556.0,45.4709,45.4907,45.4216,45.461,63556.0
2024-04-26 13:45:00,46.06,46.08,46.02,46.03,43141.0,45.461,45.4808,45.4216,45.4314,43141.0
2024-04-26 13:50:00,46.03,46.1,46.02,46.07,65628.0,45.4314,45.5005,45.4216,45.4709,65628.0
2024-04-26 13:55:00,46.06,46.09,46.03,46.03,43257.0,45.461,45.4907,45.4314,45.4314,43257.0
2024-04-26 14:00:00,46.03,46.06,46.0,46.04,51493.0,45.4314,45.461,45.4018,45.4413,51493.0
2024-04-26 14:05:00,46.05,46.05,46.02,46.04,54551.0,45.4512,45.4512,45.4216,45.4413,54551.0
2024-04-26 14:10:00,46.04,46.06,46.03,46.05,39204.0,45.4413,45.461,45.4314,45.4512,39204.0
2024-04-26 14:15:00,46.05,46.06,46.0,46.03,43481.0,45.4512,45.461,45.4018,45.4314,43481.0
2024-04-26 14:20:00,46.03,46.05,46.0,46.01,34162.0,45.4314,45.4512,45.4018,45.4117,34162.0
2024-04-26 14:25:00,46.01,46.07,46.0,46.07,49600.0,45.4117,45.4709,45.4018,45.4709,49600.0
2024-04-26 14:30:00,46.06,46.09,46.04,46.05,96278.0,45.461,45.4907,45.4413,45.4512,96278.0
2024-04-26 14:35:00,46.05,46.1,46.04,46.05,59719.0,45.4512,45.5005,45.4413,45.4512,59719.0
2024-04-26 14:40:00,46.05,46.06,45.94,45.96,50166.0,45.4512,45.461,45.3426,45.3623,50166.0
2024-04-26 14:45:00,45.96,46.01,45.95,46.0,51596.0,45.3623,45.4117,45.3525,45.4018,51596.0
2024-04-26 14:50:00,46.0,46.01,45.97,46.0,54283.0,45.4018,45.4117,45.3722,45.4018,54283.0
2024-04-26 14:55:00,46.0,46.02,45.99,46.02,75776.0,45.4018,45.4216,45.392,45.4216,75776.0
2024-04-26 15:00:00,46.02,46.05,46.0,46.05,119915.0,45.4216,45.4512,45.4018,45.4512,119915.0
2024-04-26 15:05:00,46.05,46.09,46.02,46.08,104539.0,45.4512,45.4907,45.4216,45.4808,104539.0
2024-04-26 15:10:00,46.08,46.09,45.96,45.97,86411.0,45.4808,45.4907,45.3623,45.3722,86411.0
2024-04-26 15:15:00,45.96,46.01,45.94,45.97,71789.0,45.3623,45.4117,45.3426,45.3722,71789.0
2024-04-26 15:20:00,45.97,45.99,45.95,45.95,80349.0,45.3722,45.392,45.3525,45.3525,80349.0
2024-04-26 15:25:00,45.96,45.97,45.92,45.96,87013.0,45.3623,45.3722,45.3229,45.3623,87013.0
2024-04-26 15:30:00,45.96,45.96,45.9,45.94,102313.0,45.3623,45.3623,45.3031,45.3426,102313.0
2024-04-26 15:35:00,45.94,46.01,45.92,45.95,119412.0,45.3426,45.4117,45.3229,45.3525,119412.0
2024-04-26 15:40:00,45.95,45.96,45.86,45.88,109156.0,45.3525,45.3623,45.2636,45.2834,109156.0
2024-04-26 15:45:00,45.88,45.97,45.87,45.95,169145.0,45.2834,45.3722,45.2735,45.3525,169145.0
2024-04-26 15:50:00,45.95,45.95,45.87,45.91,341385.0,45.3525,45.3525,45.2735,45.313,341385.0
2024-04-26 15:55:00,45.91,45.95,45.79,45.81,863799.0,45.313,45.3525,45.1946,45.2143,863799.0
2024-04-29 09:30:00,46.0,46.11,45.85,46.0,248558.0,45.4018,45.5104,45.2538,45.4018,248558.0
2024-04-29 09:35:00,46.0,46.1,45.95,45.95,158927.0,45.4018,45.5005,45.3525,45.3525,158927.0
2024-04-29 09:40:00,45.95,45.95,45.79,45.86,115206.0,45.3525,45.3525,45.1946,45.2636,115206.0
2024-04-29 09:45:00,45.86,45.89,45.66,45.67,124840.0,45.2636,45.2933,45.0662,45.0761,124840.0
2024-04-29 09:50:00,45.66,45.7,45.55,45.56,122653.0,45.0662,45.1057,44.9577,44.9675,122653.0
2024-04-29 09:55:00,45.55,45.67,45.54,45.61,90026.0,44.9577,45.0761,44.9478,45.0169,90026.0
2024-04-29 10:00:00,45.61,45.64,45.55,45.58,82352.0,45.0169,45.0465,44.9577,44.9873,82352.0
2024-04-29 10:05:00,45.59,45.78,45.55,45.65,110950.0,44.9972,45.1847,44.9577,45.0564,110950.0
2024-04-29 10:10:00,45.66,45.73,45.66,45.71,74931.0,45.0662,45.1353,45.0662,45.1156,74931.0
2024-04-29 10:15:00,45.71,45.76,45.58,45.6,90681.0,45.1156,45.1649,44.9873,45.007,90681.0
2024-04-29 10:20:00,45.6,45.7,45.59,45.68,82413.0,45.007,45.1057,44.9972,45.086,82413.0
2024-04-29 10:25:00,45.68,45.73,45.62,45.71,150356.0,45.086,45.1353,45.0268,45.1156,150356.0
2024-04-29 10:30:00,45.71,45.87,45.65,45.84,206099.0,45.1156,45.2735,45.0564,45.2439,206099.0
2024-04-29 10:35:00,45.83,45.87,45.74,45.81,58956.0,45.234,45.2735,45.1452,45.2143,58956.0
2024-04-29 10:40:00,45.81,45.85,45.79,45.81,111608.0,45.2143,45.2538,45.1946,45.2143,111608.0
2024-04-29 10:45:00,45.82,45.82,45.73,45.8,75126.0,45.2242,45.2242,45.1353,45.2044,75126.0
2024-04-29 10:50:00,45.8,45.9,45.76,45.88,144519.0,45.2044,45.3031,45.1649,45.2834,144519.0
2024-04-29 10:55:00,45.88,45.89,45.79,45.8,73655.0,45.2834,45.2933,45.1946,45.2044,73655.0
2024-04-29 11:00:00,45.8,45.82,45.77,45.78,62273.0,45.2044,45.2242,45.1748,45.1847,62273.0
2024-04-29 11:05:00,45.77,45.79,45.74,45.77,79699.0,45.1748,45.1946,45.1452,45.1748,79699.0
2024-04-29 11:10:00,45.77,45.79,45.69,45.7,109947.0,45.1748,45.1946,45.0959,45.1057,109947.0
2024-04-29 11:15:00,45.7,45.88,45.66,45.83,676954.0,45.1057,45.2834,45.0662,45.234,676954.0
2024-04-29 11:20:00,45.82,45.89,45.78,45.85,158500.0,45.2242,45.2933,45.1847,45.2538,158500.0
2024-04-29 11:25:00,45.87,45.91,45.82,45.89,93809.0,45.2735,45.313,45.2242,45.2933,93809.0
2024-04-29 11:30:00,45.89,45.94,45.87,45.89,99486.0,45.2933,45.3426,45.2735,45.2933,99486.0
2024-04-29 11:35:00,45.89,46.04,45.89,45.98,191098.0,45.2933,45.4413,45.2933,45.3821,191098.0
2024-04-29 11:40:00,45.98,46.0,45.94,45.98,78032.0,45.3821,45.4018,45.3426,45.3821,78032.0
2024-04-29 11:45:00,45.98,46.0,45.94,45.95,69202.0,45.3821,45.4018,45.3426,45.3525,69202.0
2024-04-29 11:50:00,45.95,45.95,45.88,45.89,65581.0,45.3525,45.3525,45.2834,45.2933,65581.0
2024-04-29 11:55:00,45.9,45.91,45.85,45.87,113968.0,45.3031,45.313,45.2538,45.2735,113968.0
2024-04-29 12:00:00,45.88,45.88,45.79,45.84,54352.0,45.2834,45.2834,45.1946,45.2439,54352.0
2024-04-29 12:05:00,45.83,45.85,45.81,45.85,71994.0,45.234,45.2538,45.2143,45.2538,71994.0
2024-04-29 12:10:00,45.84,45.88,45.84,45.87,97122.0,45.2439,45.2834,45.2439,45.2735,97122.0
2024-04-29 12:15:00,45.87,45.95,45.86,45.94,53337.0,45.2735,45.3525,45.2636,45.3426,53337.0
2024-04-29 12:20:00,45.94,46.01,45.94,46.0,50265.0,45.3426,45.4117,45.3426,45.4018,50265.0
2024-04-29 12:25:00,46.0,46.01,45.97,45.98,30960.0,45.4018,45.4117,45.3722,45.3821,30960.0
2024-04-29 12:30:00,45.98,46.01,45.97,45.99,55845.0,45.3821,45.4117,45.3722,45.392,55845.0
2024-04-29 12:35:00,45.99,46.0,45.95,45.97,39332.0,45.392,45.4018,45.3525,45.3722,39332.0
2024-04-29 12:40:00,45.98,45.98,45.92,45.93,38864.0,45.3821,45.3821,45.3229,45.3327,38864.0
2024-04-29 12:45:00,45.92,45.93,45.89,45.89,36758.0,45.3229,45.3327,45.2933,45.2933,36758.0
2024-04-29 12:50:00,45.89,45.93,45.89,45.93,46128.0,45.2933,45.3327,45.2933,45.3327,46128.0
2024-04-29 12:55:00,45.93,45.96,45.91,45.96,41127.0,45.3327,45.3623,45.313,45.3623,41127.0
2024-04-29 13:00:00,45.96,46.02,45.95,46.01,61601.0,45.3623,45.4216,45.3525,45.4117,61601.0
2024-04-29 13:05:00,46.01,46.02,45.92,45.98,51285.0,45.4117,45.4216,45.3229,45.3821,51285.0
2024-04-29 13:10:00,45.98,46.03,45.98,45.99,147196.0,45.3821,45.4314,45.3821,45.392,147196.0
2024-04-29 13:15:00,45.98,46.04,45.98,46.03,66015.0,45.3821,45.4413,45.3821,45.4314,66015.0
2024-04-29 13:20:00,46.03,46.04,46.01,46.02,44039.0,45.4314,45.4413,45.4117,45.4216,44039.0
2024-04-29 13:25:00,46.02,46.1,46.01,46.1,77741.0,45.4216,45.5005,45.4117,45.5005,77741.0
2024-04-29 13:30:00,46.1,46.11,46.05,46.08,84924.0,45.5005,45.5104,45.4512,45.4808,84924.0
2024-04-29 13:35:00,46.08,46.12,46.06,46.09,107101.0,45.4808,45.5203,45.461,45.4907,107101.0
2024-04-29 13:40:00,46.09,46.12,46.08,46.11,58680.0,45.4907,45.5203,45.4808,45.5104,58680.0
2024-04-29 13:45:00,46.11,46.15,46.06,46.07,90433.0,45.5104,45.5499,45.461,45.4709,90433.0
2024-04-29 13:50:00,46.07,46.11,46.06,46.09,45072.0,45.4709,45.5104,45.461,45.4907,45072.0
2024-04-29 13:55:00,46.09,46.1,46.01,46.02,52388.0,45.4907,45.5005,45.4117,45.4216,52388.0
2024-04-29 14:00:00,46.02,46.03,45.99,46.02,53459.0,45.4216,45.4314,45.392,45.4216,53459.0
2024-04-29 14:05:00,46.03,46.06,46.01,46.05,53408.0,45.4314,45.461,45.4117,45.4512,53408.0
2024-04-29 14:10:00,46.05,46.05,45.97,46.02,69446.0,45.4512,45.4512,45.3722,45.4216,69446.0
2024-04-29 14:15:00,46.02,46.05,46.0,46.01,67002.0,45.4216,45.4512,45.4018,45.4117,67002.0
2024-04-29 14:20:00,46.02,46.04,46.01,46.04,25924.0,45.4216,45.4413,45.4117,45.4413,25924.0
2024-04-29 14:25:00,46.04,46.05,46.0,46.03,61594.0,45.4413,45.4512,45.4018,45.4314,61594.0
2024-04-29 14:30:00,46.03,46.03,45.94,45.98,63797.0,45.4314,45.4314,45.3426,45.3821,63797.0
2024-04-29 14:35:00,45.99,46.01,45.95,45.99,63307.0,45.392,45.4117,45.3525,45.392,63307.0
2024-04-29 14:40:00,45.98,46.02,45.98,46.0,75588.0,45.3821,45.4216,45.3821,45.4018,75588.0
2024-04-29 14:45:00,46.0,46.02,45.99,46.02,46853.0,45.4018,45.4216,45.392,45.4216,46853.0
2024-04-29 14:50:00,46.02,46.03,45.98,46.01,44274.0,45.4216,45.4314,45.3821,45.4117,44274.0
2024-04-29 14:55:00,46.01,46.03,46.0,46.02,56774.0,45.4117,45.4314,45.4018,45.4216,56774.0
2024-04-29 15:00:00,46.01,46.02,45.8,45.83,130090.0,45.4117,45.4216,45.2044,45.234,130090.0
2024-04-29 15:05:00,45.84,45.9,45.82,45.9,69316.0,45.2439,45.3031,45.2242,45.3031,69316.0
2024-04-29 15:10:00,45.9,45.9,45.85,45.88,61398.0,45.3031,45.3031,45.2538,45.2834,61398.0
2024-04-29 15:15:00,45.88,45.91,45.88,45.91,52934.0,45.2834,45.313,45.2834,45.313,52934.0
2024-04-29 15:20:00,45.91,45.95,45.9,45.93,72956.0,45.313,45.3525,45.3031,45.3327,72956.0
2024-04-29 15:25:00,45.93,45.95,45.89,45.93,73059.0,45.3327,45.3525,45.2933,45.3327,73059.0
2024-04-29 15:30:00,45.93,45.95,45.9,45.93,97157.0,45.3327,45.3525,45.3031,45.3327,97157.0
2024-04-29 15:35:00,45.92,45.93,45.86,45.9,88157.0,45.3229,45.3327,45.2636,45.3031,88157.0
2024-04-29 15:40:00,45.9,45.99,45.88,45.98,98444.0,45.3031,45.392,45.2834,45.3821,98444.0
2024-04-29 15:45:00,45.98,46.03,45.95,45.95,138698.0,45.3821,45.4314,45.3525,45.3525,138698.0
2024-04-29 15:50:00,45.95,46.02,45.93,46.02,193651.0,45.3525,45.4216,45.3327,45.4216,193651.0
2024-04-29 15:55:00,46.01,46.06,45.93,46.04,641183.0,45.4117,45.461,45.3327,45.4413,641183.0
2024-04-30 09:30:00,45.21,45.4,44.9,45.01,522143.0,44.6221,44.8096,44.3161,44.4247,522143.0
2024-04-30 09:35:00,45.0,45.27,44.99,45.25,342597.0,44.4148,44.6813,44.405,44.6616,342597.0
2024-04-30 09:40:00,45.24,45.4,45.21,45.34,162583.0,44.6517,44.8096,44.6221,44.7504,162583.0
2024-04-30 09:45:00,45.34,45.42,45.2,45.27,255326.0,44.7504,44.8294,44.6122,44.6813,255326.0
2024-04-30 09:50:00,45.28,45.32,45.11,45.12,270158.0,44.6912,44.7307,44.5234,44.5333,270158.0
2024-04-30 09:55:00,45.11,45.31,45.09,45.23,143830.0,44.5234,44.7208,44.5037,44.6418,143830.0
2024-04-30 10:00:00,45.22,45.26,45.12,45.22,129932.0,44.632,44.6714,44.5333,44.632,129932.0
2024-04-30 10:05:00,45.22,45.27,45.11,45.15,123573.0,44.632,44.6813,44.5234,44.5629,123573.0
2024-04-30 10:10:00,45.15,45.17,45.03,45.09,128894.0,44.5629,44.5826,44.4444,44.5037,128894.0
2024-04-30 10:15:00,45.09,45.2,45.09,45.14,97623.0,44.5037,44.6122,44.5037,44.553,97623.0
2024-04-30 10:20:00,45.14,45.23,45.13,45.2,110732.0,44.553,44.6418,44.5431,44.6122,110732.0
2024-04-30 10:25:00,45.2,45.21,45.08,45.09,104158.0,44.6122,44.6221,44.4938,44.5037,104158.0
2024-04-30 10:30:00,45.09,45.14,45.0,45.04,127989.0,44.5037,44.553,44.4148,44.4543,127989.0
2024-04-30 10:35:00,45.04,45.06,45.0,45.03,69136.0,44.4543,44.474,44.4148,44.4444,69136.0
2024-04-30 10:40:00,45.03,45.1,45.03,45.03,80237.0,44.4444,44.5135,44.4444,44.4444,80237.0
2024-04-30 10:45:00,45.04,45.07,44.99,45.03,112575.0,44.4543,44.4839,44.405,44.4444,112575.0
2024-04-30 10:50:00,45.03,45.05,44.98,45.0,111726.0,44.4444,44.4642,44.3951,44.4148,111726.0
2024-04-30 10:55:00,45.0,45.04,44.95,44.95,99740.0,44.4148,44.4543,44.3655,44.3655,99740.0
2024-04-30 11:00:00,44.96,44.96,44.7,44.87,428463.0,44.3753,44.3753,44.1187,44.2865,428463.0
2024-04-30 11:05:00,44.86,44.91,44.72,44.75,227551.0,44.2766,44.326,44.1385,44.1681,227551.0
2024-04-30 11:10:00,44.75,44.79,44.68,44.72,194674.0,44.1681,44.2076,44.099,44.1385,194674.0
2024-04-30 11:15:00,44.71,44.84,44.69,44.76,263227.0,44.1286,44.2569,44.1089,44.178,263227.0
2024-04-30 11:20:00,44.76,44.84,44.74,44.81,194881.0,44.178,44.2569,44.1582,44.2273,194881.0
2024-04-30 11:25:00,44.82,44.84,44.73,44.77,98596.0,44.2372,44.2569,44.1483,44.1878,98596.0
2024-04-30 11:30:00,44.77,44.77,44.69,44.72,76762.0,44.1878,44.1878,44.1089,44.1385,76762.0
2024-04-30 11:35:00,44.73,44.76,44.7,44.75,61867.0,44.1483,44.178,44.1187,44.1681,61867.0
2024-04-30 11:40:00,44.75,44.76,44.66,44.69,92286.0,44.1681,44.178,44.0793,44.1089,92286.0
2024-04-30 11:45:00,44.69,44.7,44.56,44.59,125383.0,44.1089,44.1187,43.9806,44.0102,125383.0
2024-04-30 11:50:00,44.59,44.62,44.54,44.61,135657.0,44.0102,44.0398,43.9608,44.0299,135657.0
2024-04-30 11:55:00,44.61,44.69,44.61,44.65,80887.0,44.0299,44.1089,44.0299,44.0694,80887.0
2024-04-30 12:00:00,44.65,44.66,44.57,44.63,107800.0,44.0694,44.0793,43.9904,44.0496,107800.0
2024-04-30 12:05:00,44.64,44.64,44.54,44.59,64346.0,44.0595,44.0595,43.9608,44.0102,64346.0
2024-04-30 12:10:00,44.59,44.66,44.59,44.62,78213.0,44.0102,44.0793,44.0102,44.0398,78213.0
2024-04-30 12:15:00,44.62,44.64,44.57,44.59,90308.0,44.0398,44.0595,43.9904,44.0102,90308.0
2024-04-30 12:20:00,44.59,44.61,44.53,44.53,67642.0,44.0102,44.0299,43.9509,43.9509,67642.0
2024-04-30 12:25:00,44.52,44.59,44.47,44.55,290009.0,43.9411,44.0102,43.8917,43.9707,290009.0
2024-04-30 12:30:00,44.55,44.56,44.41,44.44,184261.0,43.9707,43.9806,43.8325,43.8621,184261.0
2024-04-30 12:35:00,44.43,44.47,44.36,44.4,168233.0,43.8522,43.8917,43.7832,43.8226,168233.0
2024-04-30 12:40:00,44.4,44.5,44.38,44.49,438967.0,43.8226,43.9213,43.8029,43.9115,438967.0
2024-04-30 12:45:00,44.48,44.49,44.38,44.43,320182.0,43.9016,43.9115,43.8029,43.8522,320182.0
2024-04-30 12:50:00,44.42,44.49,44.39,44.4,72804.0,43.8424,43.9115,43.8128,43.8226,72804.0
2024-04-30 12:55:00,44.4,44.45,44.39,44.42,81579.0,43.8226,43.872,43.8128,43.8424,81579.0
2024-04-30 13:00:00,44.42,44.45,44.38,44.4,102855.0,43.8424,43.872,43.8029,43.8226,102855.0
2024-04-30 13:05:00,44.4,44.46,44.38,44.45,71578.0,43.8226,43.8819,43.8029,43.872,71578.0
2024-04-30 13:10:00,44.45,44.48,44.38,44.42,72838.0,43.872,43.9016,43.8029,43.8424,72838.0
2024-04-30 13:15:00,44.41,44.43,44.37,44.38,74099.0,43.8325,43.8522,43.793,43.8029,74099.0
2024-04-30 13:20:00,44.39,44.41,44.31,44.31,50459.0,43.8128,43.8325,43.7338,43.7338,50459.0
2024-04-30 13:25:00,44.32,44.39,44.32,44.35,65700.0,43.7437,43.8128,43.7437,43.7733,65700.0
2024-04-30 13:30:00,44.36,44.38,44.31,44.34,81131.0,43.7832,43.8029,43.7338,43.7634,81131.0
2024-04-30 13:35:00,44.34,44.36,44.32,44.36,82210.0,43.7634,43.7832,43.7437,43.7832,82210.0
2024-04-30 13:40:00,44.35,44.36,44.26,44.34,150520.0,43.7733,43.7832,43.6845,43.7634,150520.0
2024-04-30 13:45:00,44.34,44.36,44.3,44.33,85429.0,43.7634,43.7832,43.7239,43.7535,85429.0
2024-04-30 13:50:00,44.33,44.35,44.31,44.34,56107.0,43.7535,43.7733,43.7338,43.7634,56107.0
2024-04-30 13:55:00,44.35,44.43,44.32,44.41,71792.0,43.7733,43.8522,43.7437,43.8325,71792.0
2024-04-30 14:00:00,44.41,44.48,44.4,44.47,81793.0,43.8325,43.9016,43.8226,43.8917,81793.0
2024-04-30 14:05:00,44.47,44.53,44.47,44.51,113545.0,43.8917,43.9509,43.8917,43.9312,113545.0
2024-04-30 14:10:00,44.51,44.54,44.43,44.51,172834.0,43.9312,43.9608,43.8522,43.9312,172834.0
2024-04-30 14:15:00,44.52,44.56,44.48,44.55,109895.0,43.9411,43.9806,43.9016,43.9707,109895.0
2024-04-30 14:20:00,44.55,44.6,44.52,44.59,98461.0,43.9707,44.02,43.9411,44.0102,98461.0
2024-04-30 14:25:00,44.59,44.63,44.54,44.58,174384.0,44.0102,44.0496,43.9608,44.0003,174384.0
2024-04-30 14:30:00,44.58,44.59,44.5,44.56,86124.0,44.0003,44.0102,43.9213,43.9806,86124.0
2024-04-30 14:35:00,44.56,44.65,44.56,44.64,61863.0,43.9806,44.0694,43.9806,44.0595,61863.0
2024-04-30 14:40:00,44.64,44.67,44.63,44.64,55507.0,44.0595,44.0891,44.0496,44.0595,55507.0
2024-04-30 14:45:00,44.64,44.65,44.59,44.62,58795.0,44.0595,44.0694,44.0102,44.0398,58795.0
2024-04-30 14:50:00,44.61,44.61,44.53,44.59,104775.0,44.0299,44.0299,43.9509,44.0102,104775.0
2024-04-30 14:55:00,44.59,44.66,44.59,44.64,70986.0,44.0102,44.0793,44.0102,44.0595,70986.0
2024-04-30 15:00:00,44.64,44.71,44.62,44.69,99449.0,44.0595,44.1286,44.0398,44.1089,99449.0
2024-04-30 15:05:00,44.68,44.71,44.67,44.7,49117.0,44.099,44.1286,44.0891,44.1187,49117.0
2024-04-30 15:10:00,44.69,44.73,44.67,44.68,94889.0,44.1089,44.1483,44.0891,44.099,94889.0
2024-04-30 15:15:00,44.68,44.69,44.65,44.68,121623.0,44.099,44.1089,44.0694,44.099,121623.0
2024-04-30 15:20:00,44.68,44.74,44.66,44.73,154698.0,44.099,44.1582,44.0793,44.1483,154698.0
2024-04-30 15:25:00,44.73,44.76,44.7,44.75,116888.0,44.1483,44.178,44.1187,44.1681,116888.0
2024-04-30 15:30:00,44.76,44.76,44.7,44.71,158910.0,44.178,44.178,44.1187,44.1286,158910.0
2024-04-30 15:35:00,44.71,44.72,44.64,44.66,133052.0,44.1286,44.1385,44.0595,44.0793,133052.0
2024-04-30 15:40:00,44.65,44.68,44.57,44.58,186481.0,44.0694,44.099,43.9904,44.0003,186481.0
2024-04-30 15:45:00,44.58,44.66,44.55,44.64,242894.0,44.0003,44.0793,43.9707,44.0595,242894.0
2024-04-30 15:50:00,44.64,44.67,44.6,44.62,430311.0,44.0595,44.0891,44.02,44.0398,430311.0
2024-04-30 15:55:00,44.62,44.67,44.5,44.54,1085572.0,44.0398,44.0891,43.9213,43.9608,1085572.0
2024-05-01 09:30:00,44.5,44.9,44.47,44.76,333487.0,43.9213,44.3161,43.8917,44.178,333487.0
2024-05-01 09:35:00,44.76,44.95,44.72,44.86,178095.0,44.178,44.3655,44.1385,44.2766,178095.0
2024-05-01 09:40:00,44.86,44.86,44.7,44.81,109515.0,44.2766,44.2766,44.1187,44.2273,109515.0
2024-05-01 09:45:00,44.82,44.88,44.72,44.88,132075.0,44.2372,44.2964,44.1385,44.2964,132075.0
2024-05-01 09:50:00,44.89,44.99,44.89,44.91,172964.0,44.3063,44.405,44.3063,44.326,172964.0
2024-05-01 09:55:00,44.91,45.07,44.91,45.01,128000.0,44.326,44.4839,44.326,44.4247,128000.0
2024-05-01 10:00:00,45.02,45.1,44.92,45.02,122078.0,44.4346,44.5135,44.3359,44.4346,122078.0
2024-05-01 10:05:00,45.02,45.1,44.96,45.09,116639.0,44.4346,44.5135,44.3753,44.5037,116639.0
2024-05-01 10:10:00,45.09,45.13,45.01,45.13,85350.0,44.5037,44.5431,44.4247,44.5431,85350.0
2024-05-01 10:15:00,45.12,45.2,45.11,45.18,82794.0,44.5333,44.6122,44.5234,44.5925,82794.0
2024-05-01 10:20:00,45.18,45.19,45.06,45.13,88021.0,44.5925,44.6024,44.474,44.5431,88021.0
2024-05-01 10:25:00,45.14,45.14,45.03,45.07,84700.0,44.553,44.553,44.4444,44.4839,84700.0
2024-05-01 10:30:00,45.07,45.11,45.02,45.11,87518.0,44.4839,44.5234,44.4346,44.5234,87518.0
2024-05-01 10:35:00,45.11,45.11,44.91,44.93,147642.0,44.5234,44.5234,44.326,44.3457,147642.0
2024-05-01 10:40:00,44.92,44.92,44.84,44.91,105997.0,44.3359,44.3359,44.2569,44.326,105997.0
2024-05-01 10:45:00,44.91,44.95,44.87,44.88,97512.0,44.326,44.3655,44.2865,44.2964,97512.0
2024-05-01 10:50:00,44.89,44.91,44.79,44.84,95728.0,44.3063,44.326,44.2076,44.2569,95728.0
2024-05-01 10:55:00,44.85,44.9,44.8,44.86,125349.0,44.2668,44.3161,44.2174,44.2766,125349.0
2024-05-01 11:00:00,44.86,44.86,44.76,44.82,110111.0,44.2766,44.2766,44.178,44.2372,110111.0
2024-05-01 11:05:00,44.82,44.84,44.73,44.75,88821.0,44.2372,44.2569,44.1483,44.1681,88821.0
2024-05-01 11:10:00,44.74,44.77,44.65,44.66,77330.0,44.1582,44.1878,44.0694,44.0793,77330.0
2024-05-01 11:15:00,44.66,44.67,44.54,44.56,102976.0,44.0793,44.0891,43.9608,43.9806,102976.0
2024-05-01 11:20:00,44.57,44.59,44.52,44.54,85256.0,43.9904,44.0102,43.9411,43.9608,85256.0
2024-05-01 11:25:00,44.55,44.6,44.52,44.58,99564.0,43.9707,44.02,43.9411,44.0003,99564.0
2024-05-01 11:30:00,44.58,44.6,44.51,44.53,86131.0,44.0003,44.02,43.9312,43.9509,86131.0
2024-05-01 11:35:00,44.53,44.54,44.46,44.5,117189.0,43.9509,43.9608,43.8819,43.9213,117189.0
2024-05-01 11:40:00,44.5,44.53,44.45,44.48,126028.0,43.9213,43.9509,43.872,43.9016,126028.0
2024-05-01 11:45:00,44.48,44.56,44.47,44.54,108667.0,43.9016,43.9806,43.8917,43.9608,108667.0
2024-05-01 11:50:00,44.54,44.54,44.45,44.46,92885.0,43.9608,43.9608,43.872,43.8819,92885.0
2024-05-01 11:55:00,44.47,44.48,44.39,44.41,83989.0,43.8917,43.9016,43.8128,43.8325,83989.0
2024-05-01 12:00:00,44.41,44.45,44.38,44.45,74653.0,43.8325,43.872,43.8029,43.872,74653.0
2024-05-01 12:05:00,44.46,44.46,44.39,44.43,54623.0,43.8819,43.8819,43.8128,43.8522,54623.0
2024-05-01 12:10:00,44.44,44.59,44.43,44.59,210828.0,43.8621,44.0102,43.8522,44.0102,210828.0
2024-05-01 12:15:00,44.59,44.66,44.56,44.56,134987.0,44.0102,44.0793,43.9806,43.9806,134987.0
2024-05-01 12:20:00,44.57,44.57,44.49,44.53,53101.0,43.9904,43.9904,43.9115,43.9509,53101.0
2024-05-01 12:25:00,44.54,44.66,44.54,44.66,57936.0,43.9608,44.0793,43.9608,44.0793,57936.0
2024-05-01 12:30:00,44.66,44.68,44.61,44.66,77887.0,44.0793,44.099,44.0299,44.0793,77887.0
2024-05-01 12:35:00,44.65,44.68,44.65,44.66,54403.0,44.0694,44.099,44.0694,44.0793,54403.0
2024-05-01 12:40:00,44.66,44.67,44.56,44.56,59011.0,44.0793,44.0891,43.9806,43.9806,59011.0
2024-05-01 12:45:00,44.57,44.6,44.49,44.49,63045.0,43.9904,44.02,43.9115,43.9115,63045.0
2024-05-01 12:50:00,44.5,44.5,44.46,44.48,52941.0,43.9213,43.9213,43.8819,43.9016,52941.0
2024-05-01 12:55:00,44.49,44.53,44.48,44.5,44756.0,43.9115,43.9509,43.9016,43.9213,44756.0
2024-05-01 13:00:00,44.51,44.55,44.48,44.53,39419.0,43.9312,43.9707,43.9016,43.9509,39419.0
2024-05-01 13:05:00,44.52,44.57,44.51,44.55,46611.0,43.9411,43.9904,43.9312,43.9707,46611.0
2024-05-01 13:10:00,44.55,44.55,44.46,44.47,61836.0,43.9707,43.9707,43.8819,43.8917,61836.0
2024-05-01 13:15:00,44.48,44.5,44.45,44.47,47296.0,43.9016,43.9213,43.872,43.8917,47296.0
2024-05-01 13:20:00,44.47,44.5,44.45,44.46,43192.0,43.8917,43.9213,43.872,43.8819,43192.0
2024-05-01 13:25:00,44.46,44.46,44.39,44.41,62386.0,43.8819,43.8819,43.8128,43.8325,62386.0
2024-05-01 13:30:00,44.41,44.45,44.39,44.43,63501.0,43.8325,43.872,43.8128,43.8522,63501.0
2024-05-01 13:35:00,44.43,44.5,44.43,44.48,45430.0,43.8522,43.9213,43.8522,43.9016,45430.0
2024-05-01 13:40:00,44.47,44.48,44.41,44.43,44022.0,43.8917,43.9016,43.8325,43.8522,44022.0
2024-05-01 13:45:00,44.42,44.46,44.41,44.45,42299.0,43.8424,43.8819,43.8325,43.872,42299.0
2024-05-01 13:50:00,44.44,44.46,44.4,44.42,82491.0,43.8621,43.8819,43.8226,43.8424,82491.0
2024-05-01 13:55:00,44.42,44.45,44.42,44.44,39727.0,43.8424,43.872,43.8424,43.8621,39727.0
2024-05-01 14:00:00,44.44,44.55,44.41,44.54,137265.0,43.8621,43.9707,43.8325,43.9608,137265.0
2024-05-01 14:05:00,44.54,44.58,44.45,44.48,104729.0,43.9608,44.0003,43.872,43.9016,104729.0
2024-05-01 14:10:00,44.47,44.52,44.43,44.47,77362.0,43.8917,43.9411,43.8522,43.8917,77362.0
2024-05-01 14:15:00,44.48,44.51,44.43,44.46,72524.0,43.9016,43.9312,43.8522,43.8819,72524.0
2024-05-01 14:20:00,44.47,44.5,44.45,44.48,50206.0,43.8917,43.9213,43.872,43.9016,50206.0
2024-05-01 14:25:00,44.48,44.61,44.47,44.61,68977.0,43.9016,44.0299,43.8917,44.0299,68977.0
2024-05-01 14:30:00,44.6,44.71,44.41,44.7,155292.0,44.02,44.1286,43.8325,44.1187,155292.0
2024-05-01 14:35:00,44.69,44.78,44.43,44.76,191495.0,44.1089,44.1977,43.8522,44.178,191495.0
2024-05-01 14:40:00,44.75,45.01,44.72,45.0,172224.0,44.1681,44.4247,44.1385,44.4148,172224.0
2024-05-01 14:45:00,45.0,45.01,44.84,44.98,146118.0,44.4148,44.4247,44.2569,44.3951,146118.0
2024-05-01 14:50:00,44.98,45.02,44.93,44.97,143463.0,44.3951,44.4346,44.3457,44.3852,143463.0
2024-05-01 14:55:00,44.97,44.98,44.87,44.96,105311.0,44.3852,44.3951,44.2865,44.3753,105311.0
2024-05-01 15:00:00,44.97,45.05,44.88,44.89,181665.0,44.3852,44.4642,44.2964,44.3063,181665.0
2024-05-01 15:05:00,44.9,45.01,44.85,44.96,114579.0,44.3161,44.4247,44.2668,44.3753,114579.0
2024-05-01 15:10:00,44.96,45.01,44.89,44.97,108732.0,44.3753,44.4247,44.3063,44.3852,108732.0
2024-05-01 15:15:00,44.97,45.02,44.92,44.96,135749.0,44.3852,44.4346,44.3359,44.3753,135749.0
2024-05-01 15:20:00,44.95,44.98,44.82,44.96,141862.0,44.3655,44.3951,44.2372,44.3753,141862.0
2024-05-01 15:25:00,44.96,45.01,44.87,44.9,280694.0,44.3753,44.4247,44.2865,44.3161,280694.0
2024-05-01 15:30:00,44.9,44.9,44.75,44.75,167668.0,44.3161,44.3161,44.1681,44.1681,167668.0
2024-05-01 15:35:00,44.77,44.8,44.62,44.68,137315.0,44.1878,44.2174,44.0398,44.099,137315.0
2024-05-01 15:40:00,44.68,44.71,44.58,44.65,133735.0,44.099,44.1286,44.0003,44.0694,133735.0
2024-05-01 15:45:00,44.65,44.69,44.56,44.61,198611.0,44.0694,44.1089,43.9806,44.0299,198611.0
2024-05-01 15:50:00,44.6,44.63,44.44,44.47,309247.0,44.02,44.0496,43.8621,43.8917,309247.0
2024-05-01 15:55:00,44.47,44.49,44.38,44.47,756030.0,43.8917,43.9115,43.8029,43.8917,756030.0
2024-05-02 09:30:00,44.9,45.08,44.82,44.98,230951.0,44.3161,44.4938,44.2372,44.3951,230951.0
2024-05-02 09:35:00,44.97,45.04,44.88,45.0,132248.0,44.3852,44.4543,44.2964,44.4148,132248.0
2024-05-02 09:40:00,45.0,45.15,44.97,44.99,132818.0,44.4148,44.5629,44.3852,44.405,132818.0
2024-05-02 09:45:00,44.99,45.02,44.87,44.96,124038.0,44.405,44.4346,44.2865,44.3753,124038.0
2024-05-02 09:50:00,44.96,45.11,44.96,45.09,123931.0,44.3753,44.5234,44.3753,44.5037,123931.0
2024-05-02 09:55:00,45.09,45.12,44.88,44.97,124017.0,44.5037,44.5333,44.2964,44.3852,124017.0
2024-05-02 10:00:00,44.97,44.98,44.77,44.86,145669.0,44.3852,44.3951,44.1878,44.2766,145669.0
2024-05-02 10:05:00,44.86,44.88,44.62,44.63,95177.0,44.2766,44.2964,44.0398,44.0496,95177.0
2024-05-02 10:10:00,44.63,44.75,44.59,44.67,88678.0,44.0496,44.1681,44.0102,44.0891,88678.0
2024-05-02 10:15:00,44.68,44.8,44.67,44.79,83447.0,44.099,44.2174,44.0891,44.2076,83447.0
2024-05-02 10:20:00,44.79,44.81,44.69,44.79,105913.0,44.2076,44.2273,44.1089,44.2076,105913.0
2024-05-02 10:25:00,44.8,44.9,44.79,44.88,80863.0,44.2174,44.3161,44.2076,44.2964,80863.0
2024-05-02 10:30:00,44.88,44.89,44.81,44.84,79510.0,44.2964,44.3063,44.2273,44.2569,79510.0
2024-05-02 10:35:00,44.85,44.91,44.82,44.89,78594.0,44.2668,44.326,44.2372,44.3063,78594.0
2024-05-02 10:40:00,44.9,44.9,44.67,44.76,78166.0,44.3161,44.3161,44.0891,44.178,78166.0
2024-05-02 10:45:00,44.77,44.97,44.76,44.96,62803.0,44.1878,44.3852,44.178,44.3753,62803.0
2024-05-02 10:50:00,44.96,44.98,44.9,44.93,124174.0,44.3753,44.3951,44.3161,44.3457,124174.0
2024-05-02 10:55:00,44.93,45.03,44.9,45.03,129332.0,44.3457,44.4444,44.3161,44.4444,129332.0
2024-05-02 11:00:00,45.03,45.07,44.97,45.01,84142.0,44.4444,44.4839,44.3852,44.4247,84142.0
2024-05-02 11:05:00,45.02,45.05,44.99,45.03,74207.0,44.4346,44.4642,44.405,44.4444,74207.0
2024-05-02 11:10:00,45.04,45.04,44.94,44.96,58781.0,44.4543,44.4543,44.3556,44.3753,58781.0
2024-05-02 11:15:00,44.96,44.98,44.91,44.95,55953.0,44.3753,44.3951,44.326,44.3655,55953.0
2024-05-02 11:20:00,44.96,44.98,44.9,44.92,62041.0,44.3753,44.3951,44.3161,44.3359,62041.0
2024-05-02 11:25:00,44.91,44.92,44.88,44.92,66129.0,44.326,44.3359,44.2964,44.3359,66129.0
2024-05-02 11:30:00,44.91,44.93,44.86,44.88,51347.0,44.326,44.3457,44.2766,44.2964,51347.0
2024-05-02 11:35:00,44.87,44.91,44.85,44.88,62963.0,44.2865,44.326,44.2668,44.2964,62963.0
2024-05-02 11:40:00,44.89,44.96,44.88,44.92,53074.0,44.3063,44.3753,44.2964,44.3359,53074.0
2024-05-02 11:45:00,44.92,44.94,44.88,44.91,38261.0,44.3359,44.3556,44.2964,44.326,38261.0
2024-05-02 11:50:00,44.91,44.91,44.85,44.87,46481.0,44.326,44.326,44.2668,44.2865,46481.0
2024-05-02 11:55:00,44.87,44.89,44.81,44.81,61921.0,44.2865,44.3063,44.2273,44.2273,61921.0
2024-05-02 12:00:00,44.8,44.82,44.72,44.73,81535.0,44.2174,44.2372,44.1385,44.1483,81535.0
2024-05-02 12:05:00,44.73,44.75,44.7,44.73,60626.0,44.1483,44.1681,44.1187,44.1483,60626.0
2024-05-02 12:10:00,44.73,44.75,44.66,44.66,100885.0,44.1483,44.1681,44.0793,44.0793,100885.0
2024-05-02 12:15:00,44.67,44.69,44.59,44.61,70979.0,44.0891,44.1089,44.0102,44.0299,70979.0
2024-05-02 12:20:00,44.6,44.63,44.57,44.62,78384.0,44.02,44.0496,43.9904,44.0398,78384.0
2024-05-02 12:25:00,44.61,44.7,44.6,44.66,48300.0,44.0299,44.1187,44.02,44.0793,48300.0
2024-05-02 12:30:00,44.67,44.68,44.62,44.64,33157.0,44.0891,44.099,44.0398,44.0595,33157.0
2024-05-02 12:35:00,44.63,44.77,44.6,44.77,50837.0,44.0496,44.1878,44.02,44.1878,50837.0
2024-05-02 12:40:00,44.77,44.8,44.67,44.72,580854.0,44.1878,44.2174,44.0891,44.1385,580854.0
2024-05-02 12:45:00,44.71,44.74,44.67,44.73,60283.0,44.1286,44.1582,44.0891,44.1483,60283.0
2024-05-02 12:50:00,44.74,44.76,44.71,44.72,34939.0,44.1582,44.178,44.1286,44.1385,34939.0
2024-05-02 12:55:00,44.72,44.73,44.66,44.68,44409.0,44.1385,44.1483,44.0793,44.099,44409.0
2024-05-02 13:00:00,44.69,44.71,44.65,44.67,47032.0,44.1089,44.1286,44.0694,44.0891,47032.0
2024-05-02 13:05:00,44.67,44.73,44.66,44.71,55020.0,44.0891,44.1483,44.0793,44.1286,55020.0
2024-05-02 13:10:00,44.72,44.78,44.68,44.75,93586.0,44.1385,44.1977,44.099,44.1681,93586.0
2024-05-02 13:15:00,44.75,44.78,44.67,44.69,34980.0,44.1681,44.1977,44.0891,44.1089,34980.0
2024-05-02 13:20:00,44.69,44.71,44.66,44.69,54683.0,44.1089,44.1286,44.0793,44.1089,54683.0
2024-05-02 13:25:00,44.7,44.74,44.67,44.73,67349.0,44.1187,44.1582,44.0891,44.1483,67349.0
2024-05-02 13:30:00,44.73,44.82,44.73,44.77,46503.0,44.1483,44.2372,44.1483,44.1878,46503.0
2024-05-02 13:35:00,44.77,44.78,44.72,44.78,37516.0,44.1878,44.1977,44.1385,44.1977,37516.0
2024-05-02 13:40:00,44.78,44.82,44.75,44.8,46141.0,44.1977,44.2372,44.1681,44.2174,46141.0
2024-05-02 13:45:00,44.8,44.81,44.75,44.78,46863.0,44.2174,44.2273,44.1681,44.1977,46863.0
2024-05-02 13:50:00,44.78,44.81,44.76,44.77,40380.0,44.1977,44.2273,44.178,44.1878,40380.0
2024-05-02 13:55:00,44.77,44.78,44.75,44.78,34389.0,44.1878,44.1977,44.1681,44.1977,34389.0
2024-05-02 14:00:00,44.78,44.8,44.72,44.8,47250.0,44.1977,44.2174,44.1385,44.2174,47250.0
2024-05-02 14:05:00,44.79,44.84,44.78,44.82,35922.0,44.2076,44.2569,44.1977,44.2372,35922.0
2024-05-02 14:10:00,44.82,44.83,44.77,44.8,42559.0,44.2372,44.247,44.1878,44.2174,42559.0
2024-05-02 14:15:00,44.8,44.82,44.76,44.81,46809.0,44.2174,44.2372,44.178,44.2273,46809.0
2024-05-02 14:20:00,44.8,44.83,44.79,44.82,38836.0,44.2174,44.247,44.2076,44.2372,38836.0
2024-05-02 14:25:00,44.83,44.85,44.81,44.84,30827.0,44.247,44.2668,44.2273,44.2569,30827.0
2024-05-02 14:30:00,44.83,44.89,44.82,44.87,36313.0,44.247,44.3063,44.2372,44.2865,36313.0
2024-05-02 14:35:00,44.87,44.89,44.83,44.88,35322.0,44.2865,44.3063,44.247,44.2964,35322.0
2024-05-02 14:40:00,44.88,44.91,44.87,44.89,39943.0,44.2964,44.326,44.2865,44.3063,39943.0
2024-05-02 14:45:00,44.89,44.95,44.87,44.95,36227.0,44.3063,44.3655,44.2865,44.3655,36227.0
2024-05-02 14:50:00,44.95,44.97,44.91,44.94,64530.0,44.3655,44.3852,44.326,44.3556,64530.0
2024-05-02 14:55:00,44.95,44.96,44.91,44.93,54689.0,44.3655,44.3753,44.326,44.3457,54689.0
2024-05-02 15:00:00,44.93,44.93,44.86,44.92,64188.0,44.3457,44.3457,44.2766,44.3359,64188.0
2024-05-02 15:05:00,44.92,44.94,44.9,44.93,55346.0,44.3359,44.3556,44.3161,44.3457,55346.0
2024-05-02 15:10:00,44.93,44.96,44.89,44.93,59145.0,44.3457,44.3753,44.3063,44.3457,59145.0
2024-05-02 15:15:00,44.92,44.93,44.87,44.89,56003.0,44.3359,44.3457,44.2865,44.3063,56003.0
2024-05-02 15:20:00,44.89,44.93,44.88,44.93,63720.0,44.3063,44.3457,44.2964,44.3457,63720.0
2024-05-02 15:25:00,44.93,44.98,44.91,44.96,67648.0,44.3457,44.3951,44.326,44.3753,67648.0
2024-05-02 15:30:00,44.96,44.96,44.85,44.87,85070.0,44.3753,44.3753,44.2668,44.2865,85070.0
2024-05-02 15:35:00,44.86,44.86,44.77,44.79,129828.0,44.2766,44.2766,44.1878,44.2076,129828.0
2024-05-02 15:40:00,44.79,44.81,44.76,44.78,120159.0,44.2076,44.2273,44.178,44.1977,120159.0
2024-05-02 15:45:00,44.78,44.82,44.75,44.78,258611.0,44.1977,44.2372,44.1681,44.1977,258611.0
2024-05-02 15:50:00,44.77,44.78,44.65,44.68,265228.0,44.1878,44.1977,44.0694,44.099,265228.0
2024-05-02 15:55:00,44.68,44.73,44.63,44.68,666361.0,44.099,44.1483,44.0496,44.099,666361.0
2024-05-03 09:30:00,45.03,45.55,45.03,45.19,420735.0,44.4444,44.9577,44.4444,44.6024,420735.0
2024-05-03 09:35:00,45.18,45.3,45.09,45.14,146529.0,44.5925,44.7109,44.5037,44.553,146529.0
2024-05-03 09:40:00,45.15,45.36,45.1,45.32,142813.0,44.5629,44.7701,44.5135,44.7307,142813.0
2024-05-03 09:45:00,45.33,45.35,45.15,45.35,159369.0,44.7405,44.7603,44.5629,44.7603,159369.0
2024-05-03 09:50:00,45.33,45.36,45.26,45.32,186018.0,44.7405,44.7701,44.6714,44.7307,186018.0
2024-05-03 09:55:00,45.31,45.34,45.25,45.26,79473.0,44.7208,44.7504,44.6616,44.6714,79473.0
2024-05-03 10:00:00,45.26,45.35,45.0,45.03,258597.0,44.6714,44.7603,44.4148,44.4444,258597.0
2024-05-03 10:05:00,45.03,45.13,44.98,45.03,134535.0,44.4444,44.5431,44.3951,44.4444,134535.0
2024-05-03 10:10:00,45.03,45.05,44.93,45.0,95285.0,44.4444,44.4642,44.3457,44.4148,95285.0
2024-05-03 10:15:00,45.0,45.11,45.0,45.04,88779.0,44.4148,44.5234,44.4148,44.4543,88779.0
2024-05-03 10:20:00,45.06,45.06,44.9,44.91,122934.0,44.474,44.474,44.3161,44.326,122934.0
2024-05-03 10:25:00,44.91,44.98,44.85,44.94,71854.0,44.326,44.3951,44.2668,44.3556,71854.0
2024-05-03 10:30:00,44.95,44.99,44.82,44.83,99186.0,44.3655,44.405,44.2372,44.247,99186.0
2024-05-03 10:35:00,44.82,44.85,44.78,44.78,87584.0,44.2372,44.2668,44.1977,44.1977,87584.0
2024-05-03 10:40:00,44.79,44.89,44.78,44.88,135422.0,44.2076,44.3063,44.1977,44.2964,135422.0
2024-05-03 10:45:00,44.88,44.92,44.86,44.9,80630.0,44.2964,44.3359,44.2766,44.3161,80630.0
2024-05-03 10:50:00,44.9,44.9,44.81,44.84,61458.0,44.3161,44.3161,44.2273,44.2569,61458.0
2024-05-03 10:55:00,44.85,44.9,44.8,44.8,66840.0,44.2668,44.3161,44.2174,44.2174,66840.0
2024-05-03 11:00:00,44.82,44.84,44.75,44.79,84580.0,44.2372,44.2569,44.1681,44.2076,84580.0
2024-05-03 11:05:00,44.79,44.83,44.7,44.7,85810.0,44.2076,44.247,44.1187,44.1187,85810.0
2024-05-03 11:10:00,44.7,44.7,44.62,44.65,83281.0,44.1187,44.1187,44.0398,44.0694,83281.0
2024-05-03 11:15:00,44.65,44.69,44.61,44.66,92202.0,44.0694,44.1089,44.0299,44.0793,92202.0
2024-05-03 11:20:00,44.66,44.71,44.63,44.71,54037.0,44.0793,44.1286,44.0496,44.1286,54037.0
2024-05-03 11:25:00,44.71,44.76,44.7,44.75,80503.0,44.1286,44.178,44.1187,44.1681,80503.0
2024-05-03 11:30:00,44.76,44.79,44.73,44.75,53421.0,44.178,44.2076,44.1483,44.1681,53421.0
2024-05-03 11:35:00,44.75,44.79,44.74,44.77,52639.0,44.1681,44.2076,44.1582,44.1878,52639.0
2024-05-03 11:40:00,44.77,44.79,44.69,44.7,74229.0,44.1878,44.2076,44.1089,44.1187,74229.0
2024-05-03 11:45:00,44.7,44.76,44.69,44.74,62138.0,44.1187,44.178,44.1089,44.1582,62138.0
2024-05-03 11:50:00,44.74,44.8,44.72,44.79,39697.0,44.1582,44.2174,44.1385,44.2076,39697.0
2024-05-03 11:55:00,44.8,44.86,44.8,44.83,51385.0,44.2174,44.2766,44.2174,44.247,51385.0
2024-05-03 12:00:00,44.83,44.88,44.83,44.86,48219.0,44.247,44.2964,44.247,44.2766,48219.0
2024-05-03 12:05:00,44.87,44.9,44.86,44.9,59259.0,44.2865,44.3161,44.2766,44.3161,59259.0
2024-05-03 12:10:00,44.9,44.92,44.88,44.88,51047.0,44.3161,44.3359,44.2964,44.2964,51047.0
2024-05-03 12:15:00,44.88,44.9,44.81,44.81,51254.0,44.2964,44.3161,44.2273,44.2273,51254.0
2024-05-03 12:20:00,44.82,44.86,44.8,44.82,58153.0,44.2372,44.2766,44.2174,44.2372,58153.0
2024-05-03 12:25:00,44.82,44.85,44.8,44.84,47134.0,44.2372,44.2668,44.2174,44.2569,47134.0
2024-05-03 12:30:00,44.84,44.87,44.82,44.85,63289.0,44.2569,44.2865,44.2372,44.2668,63289.0
2024-05-03 12:35:00,44.85,44.89,44.83,44.88,41461.0,44.2668,44.3063,44.247,44.2964,41461.0
2024-05-03 12:40:00,44.89,44.91,44.85,44.87,31490.0,44.3063,44.326,44.2668,44.2865,31490.0
2024-05-03 12:45:00,44.87,44.89,44.81,44.82,47197.0,44.2865,44.3063,44.2273,44.2372,47197.0
2024-05-03 12:50:00,44.82,44.84,44.76,44.76,41579.0,44.2372,44.2569,44.178,44.178,41579.0
2024-05-03 12:55:00,44.75,44.77,44.74,44.76,33998.0,44.1681,44.1878,44.1582,44.178,33998.0
2024-05-03 13:00:00,44.77,44.78,44.73,44.77,44058.0,44.1878,44.1977,44.1483,44.1878,44058.0
2024-05-03 13:05:00,44.77,44.8,44.74,44.78,51846.0,44.1878,44.2174,44.1582,44.1977,51846.0
2024-05-03 13:10:00,44.78,44.79,44.75,44.79,55329.0,44.1977,44.2076,44.1681,44.2076,55329.0
2024-05-03 13:15:00,44.79,44.81,44.76,44.76,46814.0,44.2076,44.2273,44.178,44.178,46814.0
2024-05-03 13:20:00,44.77,44.79,44.74,44.76,43022.0,44.1878,44.2076,44.1582,44.178,43022.0
2024-05-03 13:25:00,44.75,44.78,44.75,44.77,34166.0,44.1681,44.1977,44.1681,44.1878,34166.0
2024-05-03 13:30:00,44.77,44.8,44.75,44.78,53938.0,44.1878,44.2174,44.1681,44.1977,53938.0
2024-05-03 13:35:00,44.78,44.79,44.73,44.74,48657.0,44.1977,44.2076,44.1483,44.1582,48657.0
2024-05-03 13:40:00,44.75,44.79,44.74,44.75,47186.0,44.1681,44.2076,44.1582,44.1681,47186.0
2024-05-03 13:45:00,44.74,44.78,44.73,44.77,40618.0,44.1582,44.1977,44.1483,44.1878,40618.0
2024-05-03 13:50:00,44.77,44.79,44.74,44.76,69996.0,44.1878,44.2076,44.1582,44.178,69996.0
2024-05-03 13:55:00,44.77,44.77,44.73,44.73,44472.0,44.1878,44.1878,44.1483,44.1483,44472.0
2024-05-03 14:00:00,44.73,44.75,44.69,44.69,56463.0,44.1483,44.1681,44.1089,44.1089,56463.0
2024-05-03 14:05:00,44.69,44.72,44.68,44.71,48501.0,44.1089,44.1385,44.099,44.1286,48501.0
2024-05-03 14:10:00,44.71,44.71,44.65,44.68,73658.0,44.1286,44.1286,44.0694,44.099,73658.0
2024-05-03 14:15:00,44.69,44.7,44.65,44.66,58511.0,44.1089,44.1187,44.0694,44.0793,58511.0
2024-05-03 14:20:00,44.66,44.68,44.62,44.64,85346.0,44.0793,44.099,44.0398,44.0595,85346.0
2024-05-03 14:25:00,44.63,44.67,44.6,44.61,98405.0,44.0496,44.0891,44.02,44.0299,98405.0
2024-05-03 14:30:00,44.61,44.63,44.6,44.62,84563.0,44.0299,44.0496,44.02,44.0398,84563.0
2024-05-03 14:35:00,44.62,44.66,44.55,44.55,126921.0,44.0398,44.0793,43.9707,43.9707,126921.0
2024-05-03 14:40:00,44.55,44.56,44.51,44.51,98783.0,43.9707,43.9806,43.9312,43.9312,98783.0
2024-05-03 14:45:00,44.52,44.55,44.5,44.54,147307.0,43.9411,43.9707,43.9213,43.9608,147307.0
2024-05-03 14:50:00,44.54,44.63,44.54,44.6,102804.0,43.9608,44.0496,43.9608,44.02,102804.0
2024-05-03 14:55:00,44.6,44.66,44.59,44.63,96276.0,44.02,44.0793,44.0102,44.0496,96276.0
2024-05-03 15:00:00,44.63,44.65,44.61,44.64,59710.0,44.0496,44.0694,44.0299,44.0595,59710.0
2024-05-03 15:05:00,44.64,44.68,44.63,44.65,92449.0,44.0595,44.099,44.0496,44.0694,92449.0
2024-05-03 15:10:00,44.65,44.66,44.61,44.62,54103.0,44.0694,44.0793,44.0299,44.0398,54103.0
2024-05-03 15:15:00,44.62,44.65,44.6,44.65,74650.0,44.0398,44.0694,44.02,44.0694,74650.0
2024-05-03 15:20:00,44.65,44.65,44.59,44.59,93803.0,44.0694,44.0694,44.0102,44.0102,93803.0
2024-05-03 15:25:00,44.6,44.65,44.6,44.62,79440.0,44.02,44.0694,44.02,44.0398,79440.0
2024-05-03 15:30:00,44.62,44.63,44.59,44.62,88725.0,44.0398,44.0496,44.0102,44.0398,88725.0
2024-05-03 15:35:00,44.62,44.65,44.6,44.64,82455.0,44.0398,44.0694,44.02,44.0595,82455.0
2024-05-03 15:40:00,44.64,44.69,44.64,44.66,251649.0,44.0595,44.1089,44.0595,44.0793,251649.0
2024-05-03 15:45:00,44.66,44.8,44.65,44.72,325609.0,44.0793,44.2174,44.0694,44.1385,325609.0
2024-05-03 15:50:00,44.72,44.84,44.69,44.84,299877.0,44.1385,44.2569,44.1089,44.2569,299877.0
2024-05-03 15:55:00,44.84,44.87,44.78,44.86,615063.0,44.2569,44.2865,44.1977,44.2766,615063.0
2024-05-06 09:30:00,45.1,45.37,45.02,45.36,305510.0,44.5135,44.78,44.4346,44.7701,305510.0
2024-05-06 09:35:00,45.37,45.37,45.2,45.28,134306.0,44.78,44.78,44.6122,44.6912,134306.0
2024-05-06 09:40:00,45.28,45.46,45.27,45.4,190684.0,44.6912,44.8688,44.6813,44.8096,190684.0
2024-05-06 09:45:00,45.4,45.5,45.34,45.48,105407.0,44.8096,44.9083,44.7504,44.8886,105407.0
2024-05-06 09:50:00,45.48,45.49,45.43,45.44,110387.0,44.8886,44.8985,44.8392,44.8491,110387.0
2024-05-06 09:55:00,45.44,45.44,45.36,45.39,88446.0,44.8491,44.8491,44.7701,44.7998,88446.0
2024-05-06 10:00:00,45.4,45.49,45.4,45.44,85293.0,44.8096,44.8985,44.8096,44.8491,85293.0
2024-05-06 10:05:00,45.45,45.49,45.44,45.47,61766.0,44.859,44.8985,44.8491,44.8787,61766.0
2024-05-06 10:10:00,45.47,45.51,45.41,45.48,82283.0,44.8787,44.9182,44.8195,44.8886,82283.0
2024-05-06 10:15:00,45.48,45.54,45.43,45.45,91587.0,44.8886,44.9478,44.8392,44.859,91587.0
2024-05-06 10:20:00,45.45,45.51,45.44,45.48,155369.0,44.859,44.9182,44.8491,44.8886,155369.0
2024-05-06 10:25:00,45.48,45.53,45.47,45.48,80783.0,44.8886,44.9379,44.8787,44.8886,80783.0
2024-05-06 10:30:00,45.49,45.53,45.42,45.44,74548.0,44.8985,44.9379,44.8294,44.8491,74548.0
2024-05-06 10:35:00,45.43,45.44,45.38,45.43,52395.0,44.8392,44.8491,44.7899,44.8392,52395.0
2024-05-06 10:40:00,45.44,45.47,45.42,45.45,75217.0,44.8491,44.8787,44.8294,44.859,75217.0
2024-05-06 10:45:00,45.45,45.51,45.42,45.48,80187.0,44.859,44.9182,44.8294,44.8886,80187.0
2024-05-06 10:50:00,45.48,45.51,45.39,45.41,169742.0,44.8886,44.9182,44.7998,44.8195,169742.0
2024-05-06 10:55:00,45.41,45.44,45.32,45.32,69757.0,44.8195,44.8491,44.7307,44.7307,69757.0
2024-05-06 11:00:00,45.32,45.32,45.23,45.23,71862.0,44.7307,44.7307,44.6418,44.6418,71862.0
2024-05-06 11:05:00,45.23,45.27,45.2,45.27,47519.0,44.6418,44.6813,44.6122,44.6813,47519.0
2024-05-06 11:10:00,45.27,45.27,45.2,45.22,55864.0,44.6813,44.6813,44.6122,44.632,55864.0
2024-05-06 11:15:00,45.23,45.23,45.17,45.21,106417.0,44.6418,44.6418,44.5826,44.6221,106417.0
2024-05-06 11:20:00,45.21,45.21,45.14,45.14,66160.0,44.6221,44.6221,44.553,44.553,66160.0
2024-05-06 11:25:00,45.15,45.19,45.11,45.18,80870.0,44.5629,44.6024,44.5234,44.5925,80870.0
2024-05-06 11:30:00,45.18,45.24,45.16,45.18,90686.0,44.5925,44.6517,44.5727,44.5925,90686.0
2024-05-06 11:35:00,45.18,45.19,45.11,45.17,57338.0,44.5925,44.6024,44.5234,44.5826,57338.0
2024-05-06 11:40:00,45.18,45.18,45.13,45.15,38464.0,44.5925,44.5925,44.5431,44.5629,38464.0
2024-05-06 11:45:00,45.14,45.18,45.11,45.14,53712.0,44.553,44.5925,44.5234,44.553,53712.0
2024-05-06 11:50:00,45.14,45.15,45.06,45.08,79695.0,44.553,44.5629,44.474,44.4938,79695.0
2024-05-06 11:55:00,45.08,45.11,45.06,45.09,64805.0,44.4938,44.5234,44.474,44.5037,64805.0
2024-05-06 12:00:00,45.09,45.1,45.07,45.09,28304.0,44.5037,44.5135,44.4839,44.5037,28304.0
2024-05-06 12:05:00,45.1,45.16,45.1,45.13,45549.0,44.5135,44.5727,44.5135,44.5431,45549.0
2024-05-06 12:10:00,45.13,45.14,45.1,45.12,46429.0,44.5431,44.553,44.5135,44.5333,46429.0
2024-05-06 12:15:00,45.12,45.14,45.1,45.14,39853.0,44.5333,44.553,44.5135,44.553,39853.0
2024-05-06 12:20:00,45.13,45.14,45.09,45.13,85610.0,44.5431,44.553,44.5037,44.5431,85610.0
2024-05-06 12:25:00,45.13,45.18,45.12,45.18,39998.0,44.5431,44.5925,44.5333,44.5925,39998.0
2024-05-06 12:30:00,45.17,45.24,45.17,45.22,62253.0,44.5826,44.6517,44.5826,44.632,62253.0
2024-05-06 12:35:00,45.23,45.24,45.21,45.23,50696.0,44.6418,44.6517,44.6221,44.6418,50696.0
2024-05-06 12:40:00,45.23,45.27,45.18,45.23,73299.0,44.6418,44.6813,44.5925,44.6418,73299.0
2024-05-06 12:45:00,45.23,45.23,45.19,45.22,41805.0,44.6418,44.6418,44.6024,44.632,41805.0
2024-05-06 12:50:00,45.22,45.24,45.21,45.23,36309.0,44.632,44.6517,44.6221,44.6418,36309.0
2024-05-06 12:55:00,45.23,45.27,45.23,45.26,26108.0,44.6418,44.6813,44.6418,44.6714,26108.0
2024-05-06 13:00:00,45.26,45.29,45.24,45.26,74235.0,44.6714,44.7011,44.6517,44.6714,74235.0
2024-05-06 13:05:00,45.25,45.26,45.2,45.2,28415.0,44.6616,44.6714,44.6122,44.6122,28415.0
2024-05-06 13:10:00,45.21,45.22,45.19,45.19,66770.0,44.6221,44.632,44.6024,44.6024,66770.0
2024-05-06 13:15:00,45.2,45.21,45.14,45.19,75832.0,44.6122,44.6221,44.553,44.6024,75832.0
2024-05-06 13:20:00,45.18,45.21,45.18,45.2,36781.0,44.5925,44.6221,44.5925,44.6122,36781.0
2024-05-06 13:25:00,45.2,45.23,45.18,45.23,48006.0,44.6122,44.6418,44.5925,44.6418,48006.0
2024-05-06 13:30:00,45.23,45.24,45.2,45.23,47965.0,44.6418,44.6517,44.6122,44.6418,47965.0
2024-05-06 13:35:00,45.22,45.23,45.22,45.23,18389.0,44.632,44.6418,44.632,44.6418,18389.0
2024-05-06 13:40:00,45.23,45.25,45.2,45.25,40502.0,44.6418,44.6616,44.6122,44.6616,40502.0
2024-05-06 13:45:00,45.25,45.25,45.23,45.23,19820.0,44.6616,44.6616,44.6418,44.6418,19820.0
2024-05-06 13:50:00,45.23,45.27,45.23,45.25,59587.0,44.6418,44.6813,44.6418,44.6616,59587.0
2024-05-06 13:55:00,45.25,45.26,45.21,45.22,38942.0,44.6616,44.6714,44.6221,44.632,38942.0
2024-05-06 14:00:00,45.21,45.21,45.14,45.19,71112.0,44.6221,44.6221,44.553,44.6024,71112.0
2024-05-06 14:05:00,45.2,45.2,45.14,45.19,55337.0,44.6122,44.6122,44.553,44.6024,55337.0
2024-05-06 14:10:00,45.19,45.19,45.16,45.18,30504.0,44.6024,44.6024,44.5727,44.5925,30504.0
2024-05-06 14:15:00,45.18,45.18,45.14,45.15,36496.0,44.5925,44.5925,44.553,44.5629,36496.0
2024-05-06 14:20:00,45.15,45.18,45.14,45.18,52903.0,44.5629,44.5925,44.553,44.5925,52903.0
2024-05-06 14:25:00,45.17,45.18,45.13,45.18,52454.0,44.5826,44.5925,44.5431,44.5925,52454.0
2024-05-06 14:30:00,45.18,45.19,45.17,45.18,41297.0,44.5925,44.6024,44.5826,44.5925,41297.0
2024-05-06 14:35:00,45.19,45.24,45.18,45.2,89598.0,44.6024,44.6517,44.5925,44.6122,89598.0
2024-05-06 14:40:00,45.21,45.21,45.14,45.15,47414.0,44.6221,44.6221,44.553,44.5629,47414.0
2024-05-06 14:45:00,45.15,45.17,45.13,45.14,48777.0,44.5629,44.5826,44.5431,44.553,48777.0
2024-05-06 14:50:00,45.14,45.14,45.1,45.13,27056.0,44.553,44.553,44.5135,44.5431,27056.0
2024-05-06 14:55:00,45.13,45.13,45.09,45.09,52788.0,44.5431,44.5431,44.5037,44.5037,52788.0
2024-05-06 15:00:00,45.09,45.1,45.05,45.08,41613.0,44.5037,44.5135,44.4642,44.4938,41613.0
2024-05-06 15:05:00,45.07,45.1,45.04,45.06,80681.0,44.4839,44.5135,44.4543,44.474,80681.0
2024-05-06 15:10:00,45.05,45.06,45.01,45.03,74162.0,44.4642,44.474,44.4247,44.4444,74162.0
2024-05-06 15:15:00,45.02,45.03,45.0,45.01,42652.0,44.4346,44.4444,44.4148,44.4247,42652.0
2024-05-06 15:20:00,45.01,45.03,44.97,45.01,142605.0,44.4247,44.4444,44.3852,44.4247,142605.0
2024-05-06 15:25:00,45.02,45.04,45.0,45.03,67708.0,44.4346,44.4543,44.4148,44.4444,67708.0
2024-05-06 15:30:00,45.03,45.04,44.98,45.0,106547.0,44.4444,44.4543,44.3951,44.4148,106547.0
2024-05-06 15:35:00,44.99,45.02,44.96,45.02,135793.0,44.405,44.4346,44.3753,44.4346,135793.0
2024-05-06 15:40:00,45.02,45.12,45.0,45.09,133281.0,44.4346,44.5333,44.4148,44.5037,133281.0
2024-05-06 15:45:00,45.09,45.13,45.08,45.09,122777.0,44.5037,44.5431,44.4938,44.5037,122777.0
2024-05-06 15:50:00,45.09,45.11,45.04,45.09,241222.0,44.5037,44.5234,44.4543,44.5037,241222.0
2024-05-06 15:55:00,45.09,45.11,45.04,45.07,446830.0,44.5037,44.5234,44.4543,44.4839,446830.0
2024-05-07 09:30:00,45.19,45.44,45.16,45.43,219232.0,44.6024,44.8491,44.5727,44.8392,219232.0
2024-05-07 09:35:00,45.43,45.66,45.41,45.58,183579.0,44.8392,45.0662,44.8195,44.9873,183579.0
2024-05-07 09:40:00,45.57,45.7,45.56,45.57,240317.0,44.9774,45.1057,44.9675,44.9774,240317.0
2024-05-07 09:45:00,45.58,45.66,45.53,45.64,129218.0,44.9873,45.0662,44.9379,45.0465,129218.0
2024-05-07 09:50:00,45.64,45.73,45.59,45.73,126745.0,45.0465,45.1353,44.9972,45.1353,126745.0
2024-05-07 09:55:00,45.73,45.84,45.72,45.8,219072.0,45.1353,45.2439,45.1255,45.2044,219072.0
2024-05-07 10:00:00,45.8,45.82,45.7,45.74,133580.0,45.2044,45.2242,45.1057,45.1452,133580.0
2024-05-07 10:05:00,45.75,45.82,45.74,45.81,182392.0,45.1551,45.2242,45.1452,45.2143,182392.0
2024-05-07 10:10:00,45.81,45.83,45.77,45.79,182514.0,45.2143,45.234,45.1748,45.1946,182514.0
2024-05-07 10:15:00,45.8,45.8,45.69,45.71,84698.0,45.2044,45.2044,45.0959,45.1156,84698.0
2024-05-07 10:20:00,45.72,45.73,45.61,45.7,104322.0,45.1255,45.1353,45.0169,45.1057,104322.0
2024-05-07 10:25:00,45.7,45.72,45.67,45.7,108251.0,45.1057,45.1255,45.0761,45.1057,108251.0
2024-05-07 10:30:00,45.7,45.71,45.66,45.66,50613.0,45.1057,45.1156,45.0662,45.0662,50613.0
2024-05-07 10:35:00,45.66,45.71,45.65,45.68,68927.0,45.0662,45.1156,45.0564,45.086,68927.0
2024-05-07 10:40:00,45.68,45.71,45.63,45.68,58788.0,45.086,45.1156,45.0366,45.086,58788.0
2024-05-07 10:45:00,45.68,45.69,45.61,45.68,109088.0,45.086,45.0959,45.0169,45.086,109088.0
2024-05-07 10:50:00,45.68,45.7,45.64,45.68,69421.0,45.086,45.1057,45.0465,45.086,69421.0
2024-05-07 10:55:00,45.69,45.7,45.65,45.66,63098.0,45.0959,45.1057,45.0564,45.0662,63098.0
2024-05-07 11:00:00,45.66,45.71,45.63,45.64,67690.0,45.0662,45.1156,45.0366,45.0465,67690.0
2024-05-07 11:05:00,45.64,45.65,45.57,45.61,134233.0,45.0465,45.0564,44.9774,45.0169,134233.0
2024-05-07 11:10:00,45.62,45.65,45.6,45.63,61337.0,45.0268,45.0564,45.007,45.0366,61337.0
2024-05-07 11:15:00,45.63,45.64,45.59,45.59,71893.0,45.0366,45.0465,44.9972,44.9972,71893.0
2024-05-07 11:20:00,45.6,45.61,45.51,45.52,157843.0,45.007,45.0169,44.9182,44.9281,157843.0
2024-05-07 11:25:00,45.52,45.61,45.49,45.57,109602.0,44.9281,45.0169,44.8985,44.9774,109602.0
2024-05-07 11:30:00,45.57,45.59,45.51,45.52,46971.0,44.9774,44.9972,44.9182,44.9281,46971.0
2024-05-07 11:35:00,45.51,45.56,45.45,45.52,101752.0,44.9182,44.9675,44.859,44.9281,101752.0
2024-05-07 11:40:00,45.52,45.53,45.43,45.43,60920.0,44.9281,44.9379,44.8392,44.8392,60920.0
2024-05-07 11:45:00,45.43,45.45,45.4,45.4,51499.0,44.8392,44.859,44.8096,44.8096,51499.0
2024-05-07 11:50:00,45.41,45.44,45.39,45.39,57071.0,44.8195,44.8491,44.7998,44.7998,57071.0
2024-05-07 11:55:00,45.39,45.41,45.32,45.39,67823.0,44.7998,44.8195,44.7307,44.7998,67823.0
2024-05-07 12:00:00,45.38,45.41,45.37,45.41,52887.0,44.7899,44.8195,44.78,44.8195,52887.0
2024-05-07 12:05:00,45.41,45.44,45.39,45.39,58796.0,44.8195,44.8491,44.7998,44.7998,58796.0
2024-05-07 12:10:00,45.39,45.4,45.35,45.37,43843.0,44.7998,44.8096,44.7603,44.78,43843.0
2024-05-07 12:15:00,45.37,45.4,45.35,45.4,31045.0,44.78,44.8096,44.7603,44.8096,31045.0
2024-05-07 12:20:00,45.4,45.43,45.37,45.43,36303.0,44.8096,44.8392,44.78,44.8392,36303.0
2024-05-07 12:25:00,45.43,45.46,45.42,45.44,39034.0,44.8392,44.8688,44.8294,44.8491,39034.0
2024-05-07 12:30:00,45.44,45.45,45.39,45.4,47811.0,44.8491,44.859,44.7998,44.8096,47811.0
2024-05-07 12:35:00,45.4,45.46,45.39,45.46,39341.0,44.8096,44.8688,44.7998,44.8688,39341.0
2024-05-07 12:40:00,45.47,45.5,45.44,45.46,69811.0,44.8787,44.9083,44.8491,44.8688,69811.0
2024-05-07 12:45:00,45.45,45.48,45.44,45.48,44635.0,44.859,44.8886,44.8491,44.8886,44635.0
2024-05-07 12:50:00,45.48,45.49,45.42,45.43,63002.0,44.8886,44.8985,44.8294,44.8392,63002.0
2024-05-07 12:55:00,45.43,45.48,45.42,45.46,69039.0,44.8392,44.8886,44.8294,44.8688,69039.0
2024-05-07 13:00:00,45.46,45.48,45.42,45.44,43372.0,44.8688,44.8886,44.8294,44.8491,43372.0
2024-05-07 13:05:00,45.44,45.48,45.41,45.45,63261.0,44.8491,44.8886,44.8195,44.859,63261.0
2024-05-07 13:10:00,45.45,45.47,45.44,45.46,36135.0,44.859,44.8787,44.8491,44.8688,36135.0
2024-05-07 13:15:00,45.46,45.47,45.44,45.47,52758.0,44.8688,44.8787,44.8491,44.8787,52758.0
2024-05-07 13:20:00,45.47,45.51,45.45,45.51,57066.0,44.8787,44.9182,44.859,44.9182,57066.0
2024-05-07 13:25:00,45.51,45.54,45.49,45.51,53044.0,44.9182,44.9478,44.8985,44.9182,53044.0
2024-05-07 13:30:00,45.51,45.51,45.46,45.49,33879.0,44.9182,44.9182,44.8688,44.8985,33879.0
2024-05-07 13:35:00,45.48,45.5,45.47,45.47,44684.0,44.8886,44.9083,44.8787,44.8787,44684.0
2024-05-07 13:40:00,45.47,45.47,45.41,45.41,54911.0,44.8787,44.8787,44.8195,44.8195,54911.0
2024-05-07 13:45:00,45.41,45.44,45.37,45.38,67696.0,44.8195,44.8491,44.78,44.7899,67696.0
2024-05-07 13:50:00,45.37,45.4,45.34,45.37,44603.0,44.78,44.8096,44.7504,44.78,44603.0
2024-05-07 13:55:00,45.38,45.39,45.33,45.34,51732.0,44.7899,44.7998,44.7405,44.7504,51732.0
2024-05-07 14:00:00,45.34,45.38,45.33,45.37,47295.0,44.7504,44.7899,44.7405,44.78,47295.0
2024-05-07 14:05:00,45.37,45.39,45.28,45.32,73880.0,44.78,44.7998,44.6912,44.7307,73880.0
2024-05-07 14:10:00,45.34,45.39,45.34,45.35,77129.0,44.7504,44.7998,44.7504,44.7603,77129.0
2024-05-07 14:15:00,45.34,45.34,45.28,45.29,38473.0,44.7504,44.7504,44.6912,44.7011,38473.0
2024-05-07 14:20:00,45.29,45.31,45.28,45.3,43165.0,44.7011,44.7208,44.6912,44.7109,43165.0
2024-05-07 14:25:00,45.3,45.32,45.29,45.3,53763.0,44.7109,44.7307,44.7011,44.7109,53763.0
2024-05-07 14:30:00,45.31,45.35,45.23,45.26,84810.0,44.7208,44.7603,44.6418,44.6714,84810.0
2024-05-07 14:35:00,45.26,45.29,45.22,45.23,50765.0,44.6714,44.7011,44.632,44.6418,50765.0
2024-05-07 14:40:00,45.23,45.28,45.22,45.25,66573.0,44.6418,44.6912,44.632,44.6616,66573.0
2024-05-07 14:45:00,45.25,45.25,45.21,45.22,38099.0,44.6616,44.6616,44.6221,44.632,38099.0
2024-05-07 14:50:00,45.22,45.23,45.18,45.21,40416.0,44.632,44.6418,44.5925,44.6221,40416.0
2024-05-07 14:55:00,45.21,45.24,45.2,45.23,45461.0,44.6221,44.6517,44.6122,44.6418,45461.0
2024-05-07 15:00:00,45.22,45.23,45.17,45.22,67691.0,44.632,44.6418,44.5826,44.632,67691.0
2024-05-07 15:05:00,45.22,45.23,45.17,45.2,67482.0,44.632,44.6418,44.5826,44.6122,67482.0
2024-05-07 15:10:00,45.2,45.22,45.18,45.19,54132.0,44.6122,44.632,44.5925,44.6024,54132.0
2024-05-07 15:15:00,45.19,45.21,45.17,45.2,65096.0,44.6024,44.6221,44.5826,44.6122,65096.0
2024-05-07 15:20:00,45.21,45.23,45.19,45.22,59891.0,44.6221,44.6418,44.6024,44.632,59891.0
2024-05-07 15:25:00,45.22,45.24,45.19,45.2,78092.0,44.632,44.6517,44.6024,44.6122,78092.0
2024-05-07 15:30:00,45.2,45.25,45.19,45.25,83825.0,44.6122,44.6616,44.6024,44.6616,83825.0
2024-05-07 15:35:00,45.25,45.27,45.23,45.27,84826.0,44.6616,44.6813,44.6418,44.6813,84826.0
2024-05-07 15:40:00,45.27,45.28,45.24,45.26,122194.0,44.6813,44.6912,44.6517,44.6714,122194.0
2024-05-07 15:45:00,45.26,45.29,45.24,45.27,136632.0,44.6714,44.7011,44.6517,44.6813,136632.0
2024-05-07 15:50:00,45.28,45.33,45.27,45.32,164884.0,44.6912,44.7405,44.6813,44.7307,164884.0
2024-05-07 15:55:00,45.33,45.33,45.24,45.28,559773.0,44.7405,44.7405,44.6517,44.6912,559773.0
2024-05-08 09:30:00,44.85,44.88,44.62,44.65,295667.0,44.2668,44.2964,44.0398,44.0694,295667.0
2024-05-08 09:35:00,44.64,44.94,44.58,44.94,135265.0,44.0595,44.3556,44.0003,44.3556,135265.0
2024-05-08 09:40:00,44.94,45.02,44.85,45.02,95731.0,44.3556,44.4346,44.2668,44.4346,95731.0
2024-05-08 09:45:00,45.02,45.09,44.98,45.05,180830.0,44.4346,44.5037,44.3951,44.4642,180830.0
2024-05-08 09:50:00,45.05,45.21,45.04,45.18,80724.0,44.4642,44.6221,44.4543,44.5925,80724.0
2024-05-08 09:55:00,45.18,45.24,45.15,45.24,58295.0,44.5925,44.6517,44.5629,44.6517,58295.0
2024-05-08 10:00:00,45.25,45.32,45.23,45.32,114081.0,44.6616,44.7307,44.6418,44.7307,114081.0
2024-05-08 10:05:00,45.32,45.4,45.31,45.34,130159.0,44.7307,44.8096,44.7208,44.7504,130159.0
2024-05-08 10:10:00,45.34,45.35,45.27,45.29,137019.0,44.7504,44.7603,44.6813,44.7011,137019.0
2024-05-08 10:15:00,45.29,45.32,45.25,45.27,150994.0,44.7011,44.7307,44.6616,44.6813,150994.0
2024-05-08 10:20:00,45.28,45.34,45.24,45.29,90084.0,44.6912,44.7504,44.6517,44.7011,90084.0
2024-05-08 10:25:00,45.29,45.33,45.28,45.3,67130.0,44.7011,44.7405,44.6912,44.7109,67130.0
2024-05-08 10:30:00,45.31,45.33,45.27,45.29,63094.0,44.7208,44.7405,44.6813,44.7011,63094.0
2024-05-08 10:35:00,45.29,45.37,45.26,45.35,62269.0,44.7011,44.78,44.6714,44.7603,62269.0
2024-05-08 10:40:00,45.35,45.36,45.26,45.27,96736.0,44.7603,44.7701,44.6714,44.6813,96736.0
2024-05-08 10:45:00,45.27,45.36,45.27,45.36,65209.0,44.6813,44.7701,44.6813,44.7701,65209.0
2024-05-08 10:50:00,45.36,45.38,45.29,45.3,67164.0,44.7701,44.7899,44.7011,44.7109,67164.0
2024-05-08 10:55:00,45.3,45.3,45.24,45.26,66723.0,44.7109,44.7109,44.6517,44.6714,66723.0
2024-05-08 11:00:00,45.26,45.31,45.23,45.28,68075.0,44.6714,44.7208,44.6418,44.6912,68075.0
2024-05-08 11:05:00,45.27,45.3,45.26,45.28,39333.0,44.6813,44.7109,44.6714,44.6912,39333.0
2024-05-08 11:10:00,45.28,45.31,45.26,45.26,47760.0,44.6912,44.7208,44.6714,44.6714,47760.0
2024-05-08 11:15:00,45.27,45.29,45.22,45.25,53927.0,44.6813,44.7011,44.632,44.6616,53927.0
2024-05-08 11:20:00,45.24,45.29,45.23,45.28,67604.0,44.6517,44.7011,44.6418,44.6912,67604.0
2024-05-08 11:25:00,45.28,45.31,45.27,45.29,53434.0,44.6912,44.7208,44.6813,44.7011,53434.0
2024-05-08 11:30:00,45.3,45.32,45.29,45.31,63622.0,44.7109,44.7307,44.7011,44.7208,63622.0
2024-05-08 11:35:00,45.31,45.31,45.25,45.28,43576.0,44.7208,44.7208,44.6616,44.6912,43576.0
2024-05-08 11:40:00,45.29,45.31,45.25,45.27,41389.0,44.7011,44.7208,44.6616,44.6813,41389.0
2024-05-08 11:45:00,45.27,45.34,45.26,45.33,42128.0,44.6813,44.7504,44.6714,44.7405,42128.0
2024-05-08 11:50:00,45.33,45.37,45.31,45.32,41297.0,44.7405,44.78,44.7208,44.7307,41297.0
2024-05-08 11:55:00,45.33,45.34,45.31,45.32,22752.0,44.7405,44.7504,44.7208,44.7307,22752.0
2024-05-08 12:00:00,45.32,45.34,45.29,45.34,43365.0,44.7307,44.7504,44.7011,44.7504,43365.0
2024-05-08 12:05:00,45.34,45.38,45.32,45.36,43334.0,44.7504,44.7899,44.7307,44.7701,43334.0
2024-05-08 12:10:00,45.36,45.37,45.33,45.36,23610.0,44.7701,44.78,44.7405,44.7701,23610.0
2024-05-08 12:15:00,45.35,45.37,45.34,45.36,29137.0,44.7603,44.78,44.7504,44.7701,29137.0
2024-05-08 12:20:00,45.36,45.36,45.33,45.36,30312.0,44.7701,44.7701,44.7405,44.7701,30312.0
2024-05-08 12:25:00,45.36,45.37,45.31,45.32,29171.0,44.7701,44.78,44.7208,44.7307,29171.0
2024-05-08 12:30:00,45.33,45.33,45.29,45.29,34717.0,44.7405,44.7405,44.7011,44.7011,34717.0
2024-05-08 12:35:00,45.29,45.29,45.22,45.23,58259.0,44.7011,44.7011,44.632,44.6418,58259.0
2024-05-08 12:40:00,45.23,45.33,45.22,45.33,42457.0,44.6418,44.7405,44.632,44.7405,42457.0
2024-05-08 12:45:00,45.33,45.37,45.32,45.33,31469.0,44.7405,44.78,44.7307,44.7405,31469.0
2024-05-08 12:50:00,45.33,45.33,45.25,45.26,38036.0,44.7405,44.7405,44.6616,44.6714,38036.0
2024-05-08 12:55:00,45.26,45.27,45.22,45.23,72763.0,44.6714,44.6813,44.632,44.6418,72763.0
2024-05-08 13:00:00,45.23,45.25,45.18,45.22,46663.0,44.6418,44.6616,44.5925,44.632,46663.0
2024-05-08 13:05:00,45.22,45.24,45.21,45.23,31675.0,44.632,44.6517,44.6221,44.6418,31675.0
2024-05-08 13:10:00,45.23,45.23,45.2,45.2,30413.0,44.6418,44.6418,44.6122,44.6122,30413.0
2024-05-08 13:15:00,45.2,45.21,45.15,45.16,41476.0,44.6122,44.6221,44.5629,44.5727,41476.0
2024-05-08 13:20:00,45.16,45.16,45.13,45.15,47050.0,44.5727,44.5727,44.5431,44.5629,47050.0
2024-05-08 13:25:00,45.15,45.18,45.14,45.16,30369.0,44.5629,44.5925,44.553,44.5727,30369.0
2024-05-08 13:30:00,45.16,45.17,45.15,45.17,36800.0,44.5727,44.5826,44.5629,44.5826,36800.0
2024-05-08 13:35:00,45.17,45.17,45.13,45.14,26427.0,44.5826,44.5826,44.5431,44.553,26427.0
2024-05-08 13:40:00,45.13,45.16,45.12,45.16,39894.0,44.5431,44.5727,44.5333,44.5727,39894.0
2024-05-08 13:45:00,45.15,45.16,45.14,45.16,33505.0,44.5629,44.5727,44.553,44.5727,33505.0
2024-05-08 13:50:00,45.16,45.17,45.14,45.16,36668.0,44.5727,44.5826,44.553,44.5727,36668.0
2024-05-08 13:55:00,45.16,45.18,45.13,45.16,58936.0,44.5727,44.5925,44.5431,44.5727,58936.0
2024-05-08 14:00:00,45.16,45.19,45.16,45.19,30089.0,44.5727,44.6024,44.5727,44.6024,30089.0
2024-05-08 14:05:00,45.18,45.18,45.15,45.18,34424.0,44.5925,44.5925,44.5629,44.5925,34424.0
2024-05-08 14:10:00,45.18,45.18,45.16,45.18,38391.0,44.5925,44.5925,44.5727,44.5925,38391.0
2024-05-08 14:15:00,45.18,45.21,45.16,45.2,43739.0,44.5925,44.6221,44.5727,44.6122,43739.0
2024-05-08 14:20:00,45.2,45.22,45.18,45.21,31112.0,44.6122,44.632,44.5925,44.6221,31112.0
2024-05-08 14:25:00,45.21,45.24,45.2,45.21,49123.0,44.6221,44.6517,44.6122,44.6221,49123.0
2024-05-08 14:30:00,45.22,45.23,45.16,45.16,39196.0,44.632,44.6418,44.5727,44.5727,39196.0
2024-05-08 14:35:00,45.17,45.19,45.16,45.18,48240.0,44.5826,44.6024,44.5727,44.5925,48240.0
2024-05-08 14:40:00,45.19,45.19,45.14,45.15,47024.0,44.6024,44.6024,44.553,44.5629,47024.0
2024-05-08 14:45:00,45.14,45.15,45.11,45.12,64134.0,44.553,44.5629,44.5234,44.5333,64134.0
2024-05-08 14:50:00,45.12,45.13,45.1,45.13,62558.0,44.5333,44.5431,44.5135,44.5431,62558.0
2024-05-08 14:55:00,45.13,45.13,45.09,45.11,38309.0,44.5431,44.5431,44.5037,44.5234,38309.0
2024-05-08 15:00:00,45.1,45.13,45.07,45.13,48383.0,44.5135,44.5431,44.4839,44.5431,48383.0
2024-05-08 15:05:00,45.13,45.17,45.11,45.14,56373.0,44.5431,44.5826,44.5234,44.553,56373.0
2024-05-08 15:10:00,45.14,45.17,45.12,45.15,46498.0,44.553,44.5826,44.5333,44.5629,46498.0
2024-05-08 15:15:00,45.14,45.16,45.13,45.16,41352.0,44.553,44.5727,44.5431,44.5727,41352.0
2024-05-08 15:20:00,45.15,45.2,45.14,45.18,51966.0,44.5629,44.6122,44.553,44.5925,51966.0
2024-05-08 15:25:00,45.19,45.19,45.15,45.17,41140.0,44.6024,44.6024,44.5629,44.5826,41140.0
2024-05-08 15:30:00,45.16,45.19,45.13,45.18,54368.0,44.5727,44.6024,44.5431,44.5925,54368.0
2024-05-08 15:35:00,45.18,45.18,45.15,45.16,46564.0,44.5925,44.5925,44.5629,44.5727,46564.0
2024-05-08 15:40:00,45.16,45.2,45.13,45.16,66359.0,44.5727,44.6122,44.5431,44.5727,66359.0
2024-05-08 15:45:00,45.16,45.18,45.1,45.1,92940.0,44.5727,44.5925,44.5135,44.5135,92940.0
2024-05-08 15:50:00,45.1,45.17,45.06,45.15,175465.0,44.5135,44.5826,44.474,44.5629,175465.0
2024-05-08 15:55:00,45.15,45.15,45.05,45.05,440320.0,44.5629,44.5629,44.4642,44.4642,440320.0
2024-05-09 09:30:00,44.98,45.09,44.89,44.95,166324.0,44.3951,44.5037,44.3063,44.3655,166324.0
2024-05-09 09:35:00,44.96,44.96,44.85,44.87,86313.0,44.3753,44.3753,44.2668,44.2865,86313.0
2024-05-09 09:40:00,44.86,45.01,44.8,44.98,141835.0,44.2766,44.4247,44.2174,44.3951,141835.0
2024-05-09 09:45:00,44.98,45.06,44.92,45.02,79355.0,44.3951,44.474,44.3359,44.4346,79355.0
2024-05-09 09:50:00,45.03,45.07,45.01,45.03,65628.0,44.4444,44.4839,44.4247,44.4444,65628.0
2024-05-09 09:55:00,45.03,45.04,44.96,45.02,65757.0,44.4444,44.4543,44.3753,44.4346,65757.0
2024-05-09 10:00:00,45.03,45.16,45.01,45.16,71288.0,44.4444,44.5727,44.4247,44.5727,71288.0
2024-05-09 10:05:00,45.16,45.32,45.14,45.25,619125.0,44.5727,44.7307,44.553,44.6616,619125.0
2024-05-09 10:10:00,45.27,45.38,45.26,45.37,107636.0,44.6813,44.7899,44.6714,44.78,107636.0
2024-05-09 10:15:00,45.36,45.5,45.35,45.49,103521.0,44.7701,44.9083,44.7603,44.8985,103521.0
2024-05-09 10:20:00,45.5,45.53,45.42,45.42,90507.0,44.9083,44.9379,44.8294,44.8294,90507.0
2024-05-09 10:25:00,45.43,45.49,45.41,45.42,80238.0,44.8392,44.8985,44.8195,44.8294,80238.0
2024-05-09 10:30:00,45.43,45.53,45.42,45.47,88992.0,44.8392,44.9379,44.8294,44.8787,88992.0
2024-05-09 10:35:00,45.47,45.49,45.42,45.48,66381.0,44.8787,44.8985,44.8294,44.8886,66381.0
2024-05-09 10:40:00,45.48,45.55,45.47,45.53,51063.0,44.8886,44.9577,44.8787,44.9379,51063.0
2024-05-09 10:45:00,45.53,45.56,45.5,45.5,74052.0,44.9379,44.9675,44.9083,44.9083,74052.0
2024-05-09 10:50:00,45.51,45.55,45.5,45.52,59070.0,44.9182,44.9577,44.9083,44.9281,59070.0
2024-05-09 10:55:00,45.52,45.53,45.45,45.47,46052.0,44.9281,44.9379,44.859,44.8787,46052.0
2024-05-09 11:00:00,45.47,45.5,45.44,45.46,48373.0,44.8787,44.9083,44.8491,44.8688,48373.0
2024-05-09 11:05:00,45.45,45.57,45.44,45.51,94366.0,44.859,44.9774,44.8491,44.9182,94366.0
2024-05-09 11:10:00,45.51,45.54,45.5,45.54,92917.0,44.9182,44.9478,44.9083,44.9478,92917.0
2024-05-09 11:15:00,45.54,45.6,45.53,45.59,80203.0,44.9478,45.007,44.9379,44.9972,80203.0
2024-05-09 11:20:00,45.58,45.59,45.5,45.51,75673.0,44.9873,44.9972,44.9083,44.9182,75673.0
2024-05-09 11:25:00,45.51,45.64,45.5,45.63,84821.0,44.9182,45.0465,44.9083,45.0366,84821.0
2024-05-09 11:30:00,45.64,45.66,45.56,45.57,128318.0,45.0465,45.0662,44.9675,44.9774,128318.0
2024-05-09 11:35:00,45.56,45.56,45.53,45.55,73969.0,44.9675,44.9675,44.9379,44.9577,73969.0
2024-05-09 11:40:00,45.56,45.56,45.47,45.48,61036.0,44.9675,44.9675,44.8787,44.8886,61036.0
2024-05-09 11:45:00,45.49,45.5,45.4,45.43,69012.0,44.8985,44.9083,44.8096,44.8392,69012.0
2024-05-09 11:50:00,45.42,45.52,45.42,45.52,49088.0,44.8294,44.9281,44.8294,44.9281,49088.0
2024-05-09 11:55:00,45.51,45.55,45.49,45.53,55022.0,44.9182,44.9577,44.8985,44.9379,55022.0
2024-05-09 12:00:00,45.53,45.55,45.5,45.53,48414.0,44.9379,44.9577,44.9083,44.9379,48414.0
2024-05-09 12:05:00,45.53,45.53,45.48,45.5,24945.0,44.9379,44.9379,44.8886,44.9083,24945.0
2024-05-09 12:10:00,45.51,45.52,45.45,45.49,36020.0,44.9182,44.9281,44.859,44.8985,36020.0
2024-05-09 12:15:00,45.48,45.5,45.45,45.46,52627.0,44.8886,44.9083,44.859,44.8688,52627.0
2024-05-09 12:20:00,45.46,45.48,45.43,45.46,45695.0,44.8688,44.8886,44.8392,44.8688,45695.0
2024-05-09 12:25:00,45.46,45.48,45.44,45.45,40809.0,44.8688,44.8886,44.8491,44.859,40809.0
2024-05-09 12:30:00,45.45,45.46,45.41,45.42,29165.0,44.859,44.8688,44.8195,44.8294,29165.0
2024-05-09 12:35:00,45.42,45.46,45.42,45.45,31250.0,44.8294,44.8688,44.8294,44.859,31250.0
2024-05-09 12:40:00,45.45,45.5,45.4,45.49,181914.0,44.859,44.9083,44.8096,44.8985,181914.0
2024-05-09 12:45:00,45.48,45.52,45.43,45.46,92016.0,44.8886,44.9281,44.8392,44.8688,92016.0
2024-05-09 12:50:00,45.45,45.48,45.44,45.48,45423.0,44.859,44.8886,44.8491,44.8886,45423.0
2024-05-09 12:55:00,45.48,45.49,45.42,45.44,49762.0,44.8886,44.8985,44.8294,44.8491,49762.0
2024-05-09 13:00:00,45.44,45.48,45.42,45.48,50062.0,44.8491,44.8886,44.8294,44.8886,50062.0
2024-05-09 13:05:00,45.48,45.48,45.45,45.47,26572.0,44.8886,44.8886,44.859,44.8787,26572.0
2024-05-09 13:10:00,45.46,45.51,45.46,45.5,39238.0,44.8688,44.9182,44.8688,44.9083,39238.0
2024-05-09 13:15:00,45.5,45.5,45.47,45.47,34258.0,44.9083,44.9083,44.8787,44.8787,34258.0
2024-05-09 13:20:00,45.48,45.48,45.43,45.48,37263.0,44.8886,44.8886,44.8392,44.8886,37263.0
2024-05-09 13:25:00,45.49,45.49,45.42,45.45,68367.0,44.8985,44.8985,44.8294,44.859,68367.0
2024-05-09 13:30:00,45.46,45.46,45.41,45.41,33490.0,44.8688,44.8688,44.8195,44.8195,33490.0
2024-05-09 13:35:00,45.41,45.46,45.4,45.41,47307.0,44.8195,44.8688,44.8096,44.8195,47307.0
2024-05-09 13:40:00,45.42,45.43,45.36,45.38,86032.0,44.8294,44.8392,44.7701,44.7899,86032.0
2024-05-09 13:45:00,45.38,45.38,45.33,45.34,34917.0,44.7899,44.7899,44.7405,44.7504,34917.0
2024-05-09 13:50:00,45.34,45.37,45.32,45.37,42570.0,44.7504,44.78,44.7307,44.78,42570.0
2024-05-09 13:55:00,45.37,45.37,45.31,45.32,43068.0,44.78,44.78,44.7208,44.7307,43068.0
2024-05-09 14:00:00,45.31,45.32,45.29,45.3,42973.0,44.7208,44.7307,44.7011,44.7109,42973.0
2024-05-09 14:05:00,45.31,45.32,45.29,45.32,50747.0,44.7208,44.7307,44.7011,44.7307,50747.0
2024-05-09 14:10:00,45.32,45.33,45.27,45.3,41194.0,44.7307,44.7405,44.6813,44.7109,41194.0
2024-05-09 14:15:00,45.3,45.35,45.29,45.33,78112.0,44.7109,44.7603,44.7011,44.7405,78112.0
2024-05-09 14:20:00,45.33,45.33,45.26,45.28,55091.0,44.7405,44.7405,44.6714,44.6912,55091.0
2024-05-09 14:25:00,45.29,45.3,45.27,45.29,59803.0,44.7011,44.7109,44.6813,44.7011,59803.0
2024-05-09 14:30:00,45.28,45.32,45.27,45.32,58688.0,44.6912,44.7307,44.6813,44.7307,58688.0
2024-05-09 14:35:00,45.32,45.33,45.28,45.29,43376.0,44.7307,44.7405,44.6912,44.7011,43376.0
2024-05-09 14:40:00,45.29,45.29,45.24,45.27,72860.0,44.7011,44.7011,44.6517,44.6813,72860.0
2024-05-09 14:45:00,45.27,45.29,45.26,45.28,33868.0,44.6813,44.7011,44.6714,44.6912,33868.0
2024-05-09 14:50:00,45.29,45.32,45.27,45.3,58887.0,44.7011,44.7307,44.6813,44.7109,58887.0
2024-05-09 14:55:00,45.3,45.32,45.3,45.31,43051.0,44.7109,44.7307,44.7109,44.7208,43051.0
2024-05-09 15:00:00,45.32,45.36,45.3,45.33,72575.0,44.7307,44.7701,44.7109,44.7405,72575.0
2024-05-09 15:05:00,45.33,45.34,45.3,45.31,61875.0,44.7405,44.7504,44.7109,44.7208,61875.0
2024-05-09 15:10:00,45.32,45.32,45.29,45.3,27428.0,44.7307,44.7307,44.7011,44.7109,27428.0
2024-05-09 15:15:00,45.3,45.31,45.28,45.29,53563.0,44.7109,44.7208,44.6912,44.7011,53563.0
2024-05-09 15:20:00,45.29,45.31,45.25,45.27,92749.0,44.7011,44.7208,44.6616,44.6813,92749.0
2024-05-09 15:25:00,45.26,45.27,45.2,45.27,148760.0,44.6714,44.6813,44.6122,44.6813,148760.0
2024-05-09 15:30:00,45.26,45.28,45.24,45.27,70188.0,44.6714,44.6912,44.6517,44.6813,70188.0
2024-05-09 15:35:00,45.28,45.3,45.27,45.29,79554.0,44.6912,44.7109,44.6813,44.7011,79554.0
2024-05-09 15:40:00,45.3,45.35,45.28,45.34,113511.0,44.7109,44.7603,44.6912,44.7504,113511.0
2024-05-09 15:45:00,45.33,45.39,45.27,45.28,221720.0,44.7405,44.7998,44.6813,44.6912,221720.0
2024-05-09 15:50:00,45.28,45.36,45.27,45.35,261643.0,44.6912,44.7701,44.6813,44.7603,261643.0
2024-05-09 15:55:00,45.34,45.38,45.32,45.35,476224.0,44.7504,44.7899,44.7307,44.7603,476224.0
2024-05-10 09:30:00,45.58,45.63,45.52,45.54,188272.0,44.9873,45.0366,44.9281,44.9478,188272.0
2024-05-10 09:35:00,45.53,45.55,45.4,45.45,104400.0,44.9379,44.9577,44.8096,44.859,104400.0
2024-05-10 09:40:00,45.44,45.48,45.35,45.37,118915.0,44.8491,44.8886,44.7603,44.78,118915.0
2024-05-10 09:45:00,45.38,45.4,45.3,45.33,104826.0,44.7899,44.8096,44.7109,44.7405,104826.0
2024-05-10 09:50:00,45.34,45.4,45.27,45.31,162465.0,44.7504,44.8096,44.6813,44.7208,162465.0
2024-05-10 09:55:00,45.31,45.32,45.27,45.31,60290.0,44.7208,44.7307,44.6813,44.7208,60290.0
2024-05-10 10:00:00,45.3,45.3,45.15,45.22,175914.0,44.7109,44.7109,44.5629,44.632,175914.0
2024-05-10 10:05:00,45.22,45.26,45.16,45.23,88195.0,44.632,44.6714,44.5727,44.6418,88195.0
2024-05-10 10:10:00,45.23,45.26,45.12,45.14,104644.0,44.6418,44.6714,44.5333,44.553,104644.0
2024-05-10 10:15:00,45.14,45.22,45.09,45.22,180489.0,44.553,44.632,44.5037,44.632,180489.0
2024-05-10 10:20:00,45.22,45.24,45.13,45.18,79066.0,44.632,44.6517,44.5431,44.5925,79066.0
2024-05-10 10:25:00,45.17,45.19,45.1,45.12,83137.0,44.5826,44.6024,44.5135,44.5333,83137.0
2024-05-10 10:30:00,45.13,45.18,45.06,45.13,388795.0,44.5431,44.5925,44.474,44.5431,388795.0
2024-05-10 10:35:00,45.14,45.25,45.13,45.25,105563.0,44.553,44.6616,44.5431,44.6616,105563.0
2024-05-10 10:40:00,45.27,45.32,45.26,45.32,108045.0,44.6813,44.7307,44.6714,44.7307,108045.0
2024-05-10 10:45:00,45.31,45.33,45.25,45.28,51802.0,44.7208,44.7405,44.6616,44.6912,51802.0
2024-05-10 10:50:00,45.28,45.33,45.22,45.22,88083.0,44.6912,44.7405,44.632,44.632,88083.0
2024-05-10 10:55:00,45.23,45.34,45.22,45.3,58909.0,44.6418,44.7504,44.632,44.7109,58909.0
2024-05-10 11:00:00,45.3,45.34,45.28,45.3,86144.0,44.7109,44.7504,44.6912,44.7109,86144.0
2024-05-10 11:05:00,45.3,45.36,45.28,45.28,73945.0,44.7109,44.7701,44.6912,44.6912,73945.0
2024-05-10 11:10:00,45.28,45.3,45.25,45.26,64208.0,44.6912,44.7109,44.6616,44.6714,64208.0
2024-05-10 11:15:00,45.25,45.27,45.24,45.26,57067.0,44.6616,44.6813,44.6517,44.6714,57067.0
2024-05-10 11:20:00,45.25,45.27,45.22,45.23,57956.0,44.6616,44.6813,44.632,44.6418,57956.0
2024-05-10 11:25:00,45.23,45.24,45.21,45.23,63815.0,44.6418,44.6517,44.6221,44.6418,63815.0
2024-05-10 11:30:00,45.23,45.3,45.22,45.3,73349.0,44.6418,44.7109,44.632,44.7109,73349.0
2024-05-10 11:35:00,45.3,45.3,45.2,45.23,96686.0,44.7109,44.7109,44.6122,44.6418,96686.0
2024-05-10 11:40:00,45.22,45.25,45.19,45.22,65214.0,44.632,44.6616,44.6024,44.632,65214.0
2024-05-10 11:45:00,45.21,45.24,45.2,45.22,59570.0,44.6221,44.6517,44.6122,44.632,59570.0
2024-05-10 11:50:00,45.23,45.24,45.21,45.22,29516.0,44.6418,44.6517,44.6221,44.632,29516.0
2024-05-10 11:55:00,45.22,45.26,45.21,45.25,24009.0,44.632,44.6714,44.6221,44.6616,24009.0
2024-05-10 12:00:00,45.25,45.25,45.14,45.18,97779.0,44.6616,44.6616,44.553,44.5925,97779.0
2024-05-10 12:05:00,45.19,45.2,45.16,45.16,26278.0,44.6024,44.6122,44.5727,44.5727,26278.0
2024-05-10 12:10:00,45.16,45.19,45.15,45.16,54072.0,44.5727,44.6024,44.5629,44.5727,54072.0
2024-05-10 12:15:00,45.15,45.16,45.14,45.16,49985.0,44.5629,44.5727,44.553,44.5727,49985.0
2024-05-10 12:20:00,45.15,45.17,45.12,45.12,43177.0,44.5629,44.5826,44.5333,44.5333,43177.0
2024-05-10 12:25:00,45.13,45.14,45.07,45.13,95200.0,44.5431,44.553,44.4839,44.5431,95200.0
2024-05-10 12:30:00,45.13,45.16,45.08,45.08,48439.0,44.5431,44.5727,44.4938,44.4938,48439.0
2024-05-10 12:35:00,45.09,45.12,45.06,45.1,33990.0,44.5037,44.5333,44.474,44.5135,33990.0
2024-05-10 12:40:00,45.09,45.16,45.09,45.13,28992.0,44.5037,44.5727,44.5037,44.5431,28992.0
2024-05-10 12:45:00,45.13,45.16,45.13,45.15,28948.0,44.5431,44.5727,44.5431,44.5629,28948.0
2024-05-10 12:50:00,45.15,45.15,45.13,45.15,11767.0,44.5629,44.5629,44.5431,44.5629,11767.0
2024-05-10 12:55:00,45.15,45.16,45.14,45.16,21786.0,44.5629,44.5727,44.553,44.5727,21786.0
2024-05-10 13:00:00,45.16,45.16,45.07,45.11,111660.0,44.5727,44.5727,44.4839,44.5234,111660.0
2024-05-10 13:05:00,45.11,45.13,45.07,45.09,58855.0,44.5234,44.5431,44.4839,44.5037,58855.0
2024-05-10 13:10:00,45.09,45.09,45.07,45.08,17697.0,44.5037,44.5037,44.4839,44.4938,17697.0
2024-05-10 13:15:00,45.09,45.11,45.08,45.08,32312.0,44.5037,44.5234,44.4938,44.4938,32312.0
2024-05-10 13:20:00,45.09,45.12,45.05,45.12,57033.0,44.5037,44.5333,44.4642,44.5333,57033.0
2024-05-10 13:25:00,45.11,45.13,45.1,45.11,34401.0,44.5234,44.5431,44.5135,44.5234,34401.0
2024-05-10 13:30:00,45.12,45.14,45.1,45.14,26455.0,44.5333,44.553,44.5135,44.553,26455.0
2024-05-10 13:35:00,45.13,45.15,45.12,45.14,28518.0,44.5431,44.5629,44.5333,44.553,28518.0
2024-05-10 13:40:00,45.15,45.18,45.14,45.18,32429.0,44.5629,44.5925,44.553,44.5925,32429.0
2024-05-10 13:45:00,45.18,45.19,45.13,45.15,83283.0,44.5925,44.6024,44.5431,44.5629,83283.0
2024-05-10 13:50:00,45.15,45.16,45.12,45.15,41670.0,44.5629,44.5727,44.5333,44.5629,41670.0
2024-05-10 13:55:00,45.15,45.17,45.14,45.17,25895.0,44.5629,44.5826,44.553,44.5826,25895.0
2024-05-10 14:00:00,45.17,45.18,45.13,45.13,59503.0,44.5826,44.5925,44.5431,44.5431,59503.0
2024-05-10 14:05:00,45.14,45.15,45.09,45.12,47998.0,44.553,44.5629,44.5037,44.5333,47998.0
2024-05-10 14:10:00,45.12,45.14,45.07,45.07,77566.0,44.5333,44.553,44.4839,44.4839,77566.0
2024-05-10 14:15:00,45.08,45.11,45.07,45.09,41701.0,44.4938,44.5234,44.4839,44.5037,41701.0
2024-05-10 14:20:00,45.09,45.1,45.07,45.09,44124.0,44.5037,44.5135,44.4839,44.5037,44124.0
2024-05-10 14:25:00,45.09,45.1,45.08,45.09,26580.0,44.5037,44.5135,44.4938,44.5037,26580.0
2024-05-10 14:30:00,45.09,45.11,45.06,45.11,67590.0,44.5037,44.5234,44.474,44.5234,67590.0
2024-05-10 14:35:00,45.11,45.14,45.08,45.12,40850.0,44.5234,44.553,44.4938,44.5333,40850.0
2024-05-10 14:40:00,45.13,45.16,45.11,45.15,45208.0,44.5431,44.5727,44.5234,44.5629,45208.0
2024-05-10 14:45:00,45.16,45.19,45.15,45.16,38577.0,44.5727,44.6024,44.5629,44.5727,38577.0
2024-05-10 14:50:00,45.16,45.2,45.16,45.19,55110.0,44.5727,44.6122,44.5727,44.6024,55110.0
2024-05-10 14:55:00,45.19,45.22,45.17,45.21,61802.0,44.6024,44.632,44.5826,44.6221,61802.0
2024-05-10 15:00:00,45.2,45.21,45.17,45.21,66678.0,44.6122,44.6221,44.5826,44.6221,66678.0
2024-05-10 15:05:00,45.21,45.23,45.2,45.22,38175.0,44.6221,44.6418,44.6122,44.632,38175.0
2024-05-10 15:10:00,45.22,45.25,45.21,45.23,100464.0,44.632,44.6616,44.6221,44.6418,100464.0
2024-05-10 15:15:00,45.23,45.24,45.2,45.23,75201.0,44.6418,44.6517,44.6122,44.6418,75201.0
2024-05-10 15:20:00,45.23,45.25,45.21,45.23,56651.0,44.6418,44.6616,44.6221,44.6418,56651.0
2024-05-10 15:25:00,45.23,45.25,45.21,45.22,89182.0,44.6418,44.6616,44.6221,44.632,89182.0
2024-05-10 15:30:00,45.22,45.24,45.19,45.23,70851.0,44.632,44.6517,44.6024,44.6418,70851.0
2024-05-10 15:35:00,45.23,45.23,45.2,45.23,87859.0,44.6418,44.6418,44.6122,44.6418,87859.0
2024-05-10 15:40:00,45.22,45.23,45.19,45.21,71074.0,44.632,44.6418,44.6024,44.6221,71074.0
2024-05-10 15:45:00,45.21,45.22,45.15,45.16,131196.0,44.6221,44.632,44.5629,44.5727,131196.0
2024-05-10 15:50:00,45.15,45.28,45.14,45.27,140950.0,44.5629,44.6912,44.553,44.6813,140950.0
2024-05-10 15:55:00,45.28,45.29,45.19,45.2,361933.0,44.6912,44.7011,44.6024,44.6122,361933.0
2024-05-13 09:30:00,45.56,45.82,45.4,45.71,243777.0,44.9675,45.2242,44.8096,45.1156,243777.0
2024-05-13 09:35:00,45.71,45.89,45.67,45.8,123176.0,45.1156,45.2933,45.0761,45.2044,123176.0
2024-05-13 09:40:00,45.8,45.89,45.72,45.75,160562.0,45.2044,45.2933,45.1255,45.1551,160562.0
2024-05-13 09:45:00,45.74,45.9,45.73,45.89,198797.0,45.1452,45.3031,45.1353,45.2933,198797.0
2024-05-13 09:50:00,45.89,45.93,45.84,45.91,192056.0,45.2933,45.3327,45.2439,45.313,192056.0
2024-05-13 09:55:00,45.91,45.98,45.88,45.9,199858.0,45.313,45.3821,45.2834,45.3031,199858.0
2024-05-13 10:00:00,45.91,45.93,45.78,45.86,160217.0,45.313,45.3327,45.1847,45.2636,160217.0
2024-05-13 10:05:00,45.86,45.93,45.85,45.89,111853.0,45.2636,45.3327,45.2538,45.2933,111853.0
2024-05-13 10:10:00,45.89,45.91,45.83,45.88,132500.0,45.2933,45.313,45.234,45.2834,132500.0
2024-05-13 10:15:00,45.87,45.97,45.87,45.94,218971.0,45.2735,45.3722,45.2735,45.3426,218971.0
2024-05-13 10:20:00,45.94,45.94,45.88,45.91,134538.0,45.3426,45.3426,45.2834,45.313,134538.0
2024-05-13 10:25:00,45.91,45.94,45.88,45.91,126299.0,45.313,45.3426,45.2834,45.313,126299.0
2024-05-13 10:30:00,45.9,45.93,45.86,45.9,87235.0,45.3031,45.3327,45.2636,45.3031,87235.0
2024-05-13 10:35:00,45.89,45.91,45.85,45.87,63056.0,45.2933,45.313,45.2538,45.2735,63056.0
2024-05-13 10:40:00,45.87,45.9,45.85,45.88,81991.0,45.2735,45.3031,45.2538,45.2834,81991.0
2024-05-13 10:45:00,45.87,45.89,45.8,45.84,110966.0,45.2735,45.2933,45.2044,45.2439,110966.0
2024-05-13 10:50:00,45.83,45.83,45.78,45.81,53103.0,45.234,45.234,45.1847,45.2143,53103.0
2024-05-13 10:55:00,45.81,45.82,45.76,45.77,171517.0,45.2143,45.2242,45.1649,45.1748,171517.0
2024-05-13 11:00:00,45.77,45.8,45.68,45.7,91135.0,45.1748,45.2044,45.086,45.1057,91135.0
2024-05-13 11:05:00,45.7,45.72,45.67,45.71,55687.0,45.1057,45.1255,45.0761,45.1156,55687.0
2024-05-13 11:10:00,45.71,45.74,45.69,45.72,58517.0,45.1156,45.1452,45.0959,45.1255,58517.0
2024-05-13 11:15:00,45.71,45.72,45.66,45.66,71383.0,45.1156,45.1255,45.0662,45.0662,71383.0
2024-05-13 11:20:00,45.66,45.67,45.62,45.63,113445.0,45.0662,45.0761,45.0268,45.0366,113445.0
2024-05-13 11:25:00,45.62,45.68,45.62,45.65,119234.0,45.0268,45.086,45.0268,45.0564,119234.0
2024-05-13 11:30:00,45.64,45.64,45.52,45.52,137613.0,45.0465,45.0465,44.9281,44.9281,137613.0
2024-05-13 11:35:00,45.53,45.56,45.51,45.55,59201.0,44.9379,44.9675,44.9182,44.9577,59201.0
2024-05-13 11:40:00,45.54,45.56,45.47,45.52,95255.0,44.9478,44.9675,44.8787,44.9281,95255.0
2024-05-13 11:45:00,45.53,45.54,45.51,45.52,56941.0,44.9379,44.9478,44.9182,44.9281,56941.0
2024-05-13 11:50:00,45.52,45.57,45.47,45.5,65841.0,44.9281,44.9774,44.8787,44.9083,65841.0
2024-05-13 11:55:00,45.5,45.51,45.45,45.46,57987.0,44.9083,44.9182,44.859,44.8688,57987.0
2024-05-13 12:00:00,45.46,45.48,45.42,45.42,56453.0,44.8688,44.8886,44.8294,44.8294,56453.0
2024-05-13 12:05:00,45.43,45.45,45.39,45.45,70009.0,44.8392,44.859,44.7998,44.859,70009.0
2024-05-13 12:10:00,45.45,45.46,45.41,45.41,62727.0,44.859,44.8688,44.8195,44.8195,62727.0
2024-05-13 12:15:00,45.42,45.42,45.36,45.36,51918.0,44.8294,44.8294,44.7701,44.7701,51918.0
2024-05-13 12:20:00,45.37,45.39,45.34,45.35,67421.0,44.78,44.7998,44.7504,44.7603,67421.0
2024-05-13 12:25:00,45.35,45.39,45.34,45.36,70253.0,44.7603,44.7998,44.7504,44.7701,70253.0
2024-05-13 12:30:00,45.36,45.38,45.3,45.3,90384.0,44.7701,44.7899,44.7109,44.7109,90384.0
2024-05-13 12:35:00,45.31,45.31,45.26,45.29,48792.0,44.7208,44.7208,44.6714,44.7011,48792.0
2024-05-13 12:40:00,45.28,45.3,45.22,45.23,71350.0,44.6912,44.7109,44.632,44.6418,71350.0
2024-05-13 12:45:00,45.23,45.23,45.18,45.21,62156.0,44.6418,44.6418,44.5925,44.6221,62156.0
2024-05-13 12:50:00,45.21,45.27,45.2,45.26,83119.0,44.6221,44.6813,44.6122,44.6714,83119.0
2024-05-13 12:55:00,45.27,45.28,45.22,45.23,49483.0,44.6813,44.6912,44.632,44.6418,49483.0
2024-05-13 13:00:00,45.22,45.22,45.19,45.21,81376.0,44.632,44.632,44.6024,44.6221,81376.0
2024-05-13 13:05:00,45.21,45.23,45.18,45.22,105910.0,44.6221,44.6418,44.5925,44.632,105910.0
2024-05-13 13:10:00,45.21,45.23,45.18,45.19,89520.0,44.6221,44.6418,44.5925,44.6024,89520.0
2024-05-13 13:15:00,45.19,45.23,45.18,45.21,57102.0,44.6024,44.6418,44.5925,44.6221,57102.0
2024-05-13 13:20:00,45.21,45.23,45.2,45.23,53982.0,44.6221,44.6418,44.6122,44.6418,53982.0
2024-05-13 13:25:00,45.22,45.24,45.2,45.22,47109.0,44.632,44.6517,44.6122,44.632,47109.0
2024-05-13 13:30:00,45.22,45.22,45.2,45.21,45307.0,44.632,44.632,44.6122,44.6221,45307.0
2024-05-13 13:35:00,45.22,45.22,45.16,45.16,46862.0,44.632,44.632,44.5727,44.5727,46862.0
2024-05-13 13:40:00,45.15,45.16,45.12,45.15,61264.0,44.5629,44.5727,44.5333,44.5629,61264.0
2024-05-13 13:45:00,45.15,45.22,45.14,45.16,74382.0,44.5629,44.632,44.553,44.5727,74382.0
2024-05-13 13:50:00,45.16,45.16,45.11,45.14,54071.0,44.5727,44.5727,44.5234,44.553,54071.0
2024-05-13 13:55:00,45.15,45.17,45.14,45.16,29468.0,44.5629,44.5826,44.553,44.5727,29468.0
2024-05-13 14:00:00,45.16,45.16,45.08,45.11,105845.0,44.5727,44.5727,44.4938,44.5234,105845.0
2024-05-13 14:05:00,45.1,45.14,45.09,45.13,37005.0,44.5135,44.553,44.5037,44.5431,37005.0
2024-05-13 14:10:00,45.13,45.14,45.1,45.11,59481.0,44.5431,44.553,44.5135,44.5234,59481.0
2024-05-13 14:15:00,45.1,45.15,45.1,45.13,51722.0,44.5135,44.5629,44.5135,44.5431,51722.0
2024-05-13 14:20:00,45.13,45.14,45.11,45.12,44075.0,44.5431,44.553,44.5234,44.5333,44075.0
2024-05-13 14:25:00,45.12,45.17,45.12,45.16,53137.0,44.5333,44.5826,44.5333,44.5727,53137.0
2024-05-13 14:30:00,45.17,45.18,45.14,45.16,57869.0,44.5826,44.5925,44.553,44.5727,57869.0
2024-05-13 14:35:00,45.15,45.18,45.14,45.14,53767.0,44.5629,44.5925,44.553,44.553,53767.0
2024-05-13 14:40:00,45.14,45.17,45.13,45.16,40910.0,44.553,44.5826,44.5431,44.5727,40910.0
2024-05-13 14:45:00,45.16,45.22,45.16,45.19,74474.0,44.5727,44.632,44.5727,44.6024,74474.0
2024-05-13 14:50:00,45.18,45.18,45.15,45.15,50576.0,44.5925,44.5925,44.5629,44.5629,50576.0
2024-05-13 14:55:00,45.15,45.16,45.14,45.16,50902.0,44.5629,44.5727,44.553,44.5727,50902.0
2024-05-13 15:00:00,45.16,45.28,45.14,45.26,294910.0,44.5727,44.6912,44.553,44.6714,294910.0
2024-05-13 15:05:00,45.27,45.32,45.26,45.29,109050.0,44.6813,44.7307,44.6714,44.7011,109050.0
2024-05-13 15:10:00,45.29,45.32,45.27,45.32,73178.0,44.7011,44.7307,44.6813,44.7307,73178.0
2024-05-13 15:15:00,45.31,45.32,45.28,45.3,61443.0,44.7208,44.7307,44.6912,44.7109,61443.0
2024-05-13 15:20:00,45.29,45.31,45.24,45.27,92029.0,44.7011,44.7208,44.6517,44.6813,92029.0
2024-05-13 15:25:00,45.27,45.29,45.24,45.29,85803.0,44.6813,44.7011,44.6517,44.7011,85803.0
2024-05-13 15:30:00,45.29,45.37,45.25,45.32,130972.0,44.7011,44.78,44.6616,44.7307,130972.0
2024-05-13 15:35:00,45.31,45.32,45.27,45.3,113199.0,44.7208,44.7307,44.6813,44.7109,113199.0
2024-05-13 15:40:00,45.3,45.32,45.26,45.27,173164.0,44.7109,44.7307,44.6714,44.6813,173164.0
2024-05-13 15:45:00,45.26,45.3,45.24,45.25,262280.0,44.6714,44.7109,44.6517,44.6616,262280.0
2024-05-13 15:50:00,45.24,45.25,45.19,45.21,303117.0,44.6517,44.6616,44.6024,44.6221,303117.0
2024-05-13 15:55:00,45.2,45.22,45.11,45.17,975291.0,44.6122,44.632,44.5234,44.5826,975291.0
2024-05-14 09:30:00,45.5,45.71,45.48,45.54,261179.0,44.9083,45.1156,44.8886,44.9478,261179.0
2024-05-14 09:35:00,45.54,45.54,45.21,45.26,239123.0,44.9478,44.9478,44.6221,44.6714,239123.0
2024-05-14 09:40:00,45.26,45.56,45.21,45.55,279852.0,44.6714,44.9675,44.6221,44.9577,279852.0
2024-05-14 09:45:00,45.55,45.66,45.48,45.63,231197.0,44.9577,45.0662,44.8886,45.0366,231197.0
2024-05-14 09:50:00,45.63,45.73,45.57,45.72,335787.0,45.0366,45.1353,44.9774,45.1255,335787.0
2024-05-14 09:55:00,45.72,45.79,45.65,45.68,250000.0,45.1255,45.1946,45.0564,45.086,250000.0
2024-05-14 10:00:00,45.68,45.69,45.54,45.55,193604.0,45.086,45.0959,44.9478,44.9577,193604.0
2024-05-14 10:05:00,45.55,45.61,45.53,45.58,114153.0,44.9577,45.0169,44.9379,44.9873,114153.0
2024-05-14 10:10:00,45.58,45.61,45.44,45.44,174788.0,44.9873,45.0169,44.8491,44.8491,174788.0
2024-05-14 10:15:00,45.44,45.49,45.31,45.32,202331.0,44.8491,44.8985,44.7208,44.7307,202331.0
2024-05-14 10:20:00,45.31,45.34,45.24,45.33,96338.0,44.7208,44.7504,44.6517,44.7405,96338.0
2024-05-14 10:25:00,45.33,45.42,45.32,45.36,84581.0,44.7405,44.8294,44.7307,44.7701,84581.0
2024-05-14 10:30:00,45.36,45.39,45.3,45.33,69136.0,44.7701,44.7998,44.7109,44.7405,69136.0
2024-05-14 10:35:00,45.33,45.33,45.12,45.14,99804.0,44.7405,44.7405,44.5333,44.553,99804.0
2024-05-14 10:40:00,45.15,45.2,45.09,45.17,79051.0,44.5629,44.6122,44.5037,44.5826,79051.0
2024-05-14 10:45:00,45.16,45.18,45.11,45.17,84515.0,44.5727,44.5925,44.5234,44.5826,84515.0
2024-05-14 10:50:00,45.16,45.22,45.15,45.21,60861.0,44.5727,44.632,44.5629,44.6221,60861.0
2024-05-14 10:55:00,45.21,45.21,45.15,45.17,68057.0,44.6221,44.6221,44.5629,44.5826,68057.0
2024-05-14 11:00:00,45.18,45.19,45.13,45.14,97698.0,44.5925,44.6024,44.5431,44.553,97698.0
2024-05-14 11:05:00,45.14,45.21,45.12,45.16,59721.0,44.553,44.6221,44.5333,44.5727,59721.0
2024-05-14 11:10:00,45.17,45.17,45.09,45.11,67156.0,44.5826,44.5826,44.5037,44.5234,67156.0
2024-05-14 11:15:00,45.11,45.17,45.1,45.15,52821.0,44.5234,44.5826,44.5135,44.5629,52821.0
2024-05-14 11:20:00,45.15,45.17,45.03,45.09,125616.0,44.5629,44.5826,44.4444,44.5037,125616.0
2024-05-14 11:25:00,45.09,45.09,45.01,45.02,111232.0,44.5037,44.5037,44.4247,44.4346,111232.0
2024-05-14 11:30:00,45.02,45.03,44.91,44.94,175583.0,44.4346,44.4444,44.326,44.3556,175583.0
2024-05-14 11:35:00,44.94,45.0,44.93,44.94,86085.0,44.3556,44.4148,44.3457,44.3556,86085.0
2024-05-14 11:40:00,44.95,44.95,44.87,44.91,93474.0,44.3655,44.3655,44.2865,44.326,93474.0
2024-05-14 11:45:00,44.91,44.99,44.88,44.97,74583.0,44.326,44.405,44.2964,44.3852,74583.0
2024-05-14 11:50:00,44.97,45.0,44.94,44.97,45031.0,44.3852,44.4148,44.3556,44.3852,45031.0
2024-05-14 11:55:00,44.97,45.0,44.94,44.98,39194.0,44.3852,44.4148,44.3556,44.3951,39194.0
2024-05-14 12:00:00,44.97,45.01,44.96,44.98,79202.0,44.3852,44.4247,44.3753,44.3951,79202.0
2024-05-14 12:05:00,44.98,44.98,44.9,44.91,59717.0,44.3951,44.3951,44.3161,44.326,59717.0
2024-05-14 12:10:00,44.9,44.91,44.85,44.91,73900.0,44.3161,44.326,44.2668,44.326,73900.0
2024-05-14 12:15:00,44.9,44.92,44.87,44.88,138156.0,44.3161,44.3359,44.2865,44.2964,138156.0
2024-05-14 12:20:00,44.89,44.93,44.82,44.86,119828.0,44.3063,44.3457,44.2372,44.2766,119828.0
2024-05-14 12:25:00,44.86,44.88,44.83,44.84,61100.0,44.2766,44.2964,44.247,44.2569,61100.0
2024-05-14 12:30:00,44.84,44.88,44.82,44.86,59144.0,44.2569,44.2964,44.2372,44.2766,59144.0
2024-05-14 12:35:00,44.86,44.9,44.86,44.89,35810.0,44.2766,44.3161,44.2766,44.3063,35810.0
2024-05-14 12:40:00,44.89,44.91,44.87,44.89,53854.0,44.3063,44.326,44.2865,44.3063,53854.0
2024-05-14 12:45:00,44.89,44.9,44.85,44.9,40747.0,44.3063,44.3161,44.2668,44.3161,40747.0
2024-05-14 12:50:00,44.91,44.92,44.82,44.83,65009.0,44.326,44.3359,44.2372,44.247,65009.0
2024-05-14 12:55:00,44.83,44.86,44.82,44.84,58003.0,44.247,44.2766,44.2372,44.2569,58003.0
2024-05-14 13:00:00,44.84,44.86,44.8,44.8,99740.0,44.2569,44.2766,44.2174,44.2174,99740.0
2024-05-14 13:05:00,44.81,44.81,44.75,44.75,82285.0,44.2273,44.2273,44.1681,44.1681,82285.0
2024-05-14 13:10:00,44.76,44.83,44.75,44.82,104910.0,44.178,44.247,44.1681,44.2372,104910.0
2024-05-14 13:15:00,44.83,44.83,44.79,44.81,93995.0,44.247,44.247,44.2076,44.2273,93995.0
2024-05-14 13:20:00,44.8,44.84,44.8,44.83,46853.0,44.2174,44.2569,44.2174,44.247,46853.0
2024-05-14 13:25:00,44.83,44.85,44.81,44.84,47633.0,44.247,44.2668,44.2273,44.2569,47633.0
2024-05-14 13:30:00,44.84,44.87,44.84,44.86,51592.0,44.2569,44.2865,44.2569,44.2766,51592.0
2024-05-14 13:35:00,44.86,44.89,44.84,44.87,66973.0,44.2766,44.3063,44.2569,44.2865,66973.0
2024-05-14 13:40:00,44.86,44.9,44.86,44.88,52675.0,44.2766,44.3161,44.2766,44.2964,52675.0
2024-05-14 13:45:00,44.89,44.96,44.89,44.95,162843.0,44.3063,44.3753,44.3063,44.3655,162843.0
2024-05-14 13:50:00,44.96,44.98,44.92,44.97,66509.0,44.3753,44.3951,44.3359,44.3852,66509.0
2024-05-14 13:55:00,44.97,45.0,44.95,44.98,54663.0,44.3852,44.4148,44.3655,44.3951,54663.0
2024-05-14 14:00:00,44.98,45.03,44.96,44.98,60366.0,44.3951,44.4444,44.3753,44.3951,60366.0
2024-05-14 14:05:00,44.98,44.99,44.94,44.97,46446.0,44.3951,44.405,44.3556,44.3852,46446.0
2024-05-14 14:10:00,44.97,45.01,44.96,45.0,47441.0,44.3852,44.4247,44.3753,44.4148,47441.0
2024-05-14 14:15:00,45.0,45.01,44.96,44.98,42627.0,44.4148,44.4247,44.3753,44.3951,42627.0
2024-05-14 14:20:00,44.98,45.01,44.95,44.98,58287.0,44.3951,44.4247,44.3655,44.3951,58287.0
2024-05-14 14:25:00,44.98,44.99,44.95,44.96,46690.0,44.3951,44.405,44.3655,44.3753,46690.0
2024-05-14 14:30:00,44.96,45.02,44.94,45.01,56289.0,44.3753,44.4346,44.3556,44.4247,56289.0
2024-05-14 14:35:00,45.02,45.08,45.01,45.07,57690.0,44.4346,44.4938,44.4247,44.4839,57690.0
2024-05-14 14:40:00,45.06,45.12,45.06,45.09,63070.0,44.474,44.5333,44.474,44.5037,63070.0
2024-05-14 14:45:00,45.09,45.12,45.08,45.09,49793.0,44.5037,44.5333,44.4938,44.5037,49793.0
2024-05-14 14:50:00,45.1,45.13,45.08,45.13,40297.0,44.5135,44.5431,44.4938,44.5431,40297.0
2024-05-14 14:55:00,45.12,45.16,45.12,45.13,52600.0,44.5333,44.5727,44.5333,44.5431,52600.0
2024-05-14 15:00:00,45.12,45.16,45.11,45.14,55354.0,44.5333,44.5727,44.5234,44.553,55354.0
2024-05-14 15:05:00,45.13,45.15,45.11,45.14,56056.0,44.5431,44.5629,44.5234,44.553,56056.0
2024-05-14 15:10:00,45.14,45.16,45.11,45.15,54649.0,44.553,44.5727,44.5234,44.5629,54649.0
2024-05-14 15:15:00,45.15,45.16,45.12,45.16,84889.0,44.5629,44.5727,44.5333,44.5727,84889.0
2024-05-14 15:20:00,45.16,45.19,45.14,45.16,91614.0,44.5727,44.6024,44.553,44.5727,91614.0
2024-05-14 15:25:00,45.17,45.17,45.11,45.12,52408.0,44.5826,44.5826,44.5234,44.5333,52408.0
2024-05-14 15:30:00,45.11,45.12,45.05,45.07,99733.0,44.5234,44.5333,44.4642,44.4839,99733.0
2024-05-14 15:35:00,45.06,45.09,45.03,45.05,93160.0,44.474,44.5037,44.4444,44.4642,93160.0
2024-05-14 15:40:00,45.05,45.09,45.04,45.05,106248.0,44.4642,44.5037,44.4543,44.4642,106248.0
2024-05-14 15:45:00,45.05,45.06,45.0,45.01,142758.0,44.4642,44.474,44.4148,44.4247,142758.0
2024-05-14 15:50:00,45.01,45.09,45.0,45.07,260541.0,44.4247,44.5037,44.4148,44.4839,260541.0
2024-05-14 15:55:00,45.07,45.08,45.0,45.03,741439.0,44.4839,44.4938,44.4148,44.4444,741439.0
2024-05-15 09:30:00,45.52,45.64,45.28,45.38,349193.0,44.9281,45.0465,44.6912,44.7899,349193.0
2024-05-15 09:35:00,45.39,45.52,45.33,45.41,163548.0,44.7998,44.9281,44.7405,44.8195,163548.0
2024-05-15 09:40:00,45.41,45.54,45.32,45.37,157493.0,44.8195,44.9478,44.7307,44.78,157493.0
2024-05-15 09:45:00,45.36,45.46,45.3,45.31,257974.0,44.7701,44.8688,44.7109,44.7208,257974.0
2024-05-15 09:50:00,45.31,45.36,45.21,45.25,154594.0,44.7208,44.7701,44.6221,44.6616,154594.0
2024-05-15 09:55:00,45.25,45.34,45.21,45.28,134928.0,44.6616,44.7504,44.6221,44.6912,134928.0
2024-05-15 10:00:00,45.28,45.31,45.12,45.18,107238.0,44.6912,44.7208,44.5333,44.5925,107238.0
2024-05-15 10:05:00,45.17,45.36,45.16,45.29,193402.0,44.5826,44.7701,44.5727,44.7011,193402.0
2024-05-15 10:10:00,45.29,45.29,45.17,45.22,152352.0,44.7011,44.7011,44.5826,44.632,152352.0
2024-05-15 10:15:00,45.22,45.25,45.08,45.09,196447.0,44.632,44.6616,44.4938,44.5037,196447.0
2024-05-15 10:20:00,45.1,45.21,45.07,45.16,177602.0,44.5135,44.6221,44.4839,44.5727,177602.0
2024-05-15 10:25:00,45.16,45.18,45.08,45.1,126964.0,44.5727,44.5925,44.4938,44.5135,126964.0
2024-05-15 10:30:00,45.11,45.19,45.1,45.13,99500.0,44.5234,44.6024,44.5135,44.5431,99500.0
2024-05-15 10:35:00,45.14,45.3,45.13,45.3,106475.0,44.553,44.7109,44.5431,44.7109,106475.0
2024-05-15 10:40:00,45.3,45.39,45.26,45.38,132694.0,44.7109,44.7998,44.6714,44.7899,132694.0
2024-05-15 10:45:00,45.39,45.46,45.38,45.43,122119.0,44.7998,44.8688,44.7899,44.8392,122119.0
2024-05-15 10:50:00,45.43,45.45,45.4,45.42,62720.0,44.8392,44.859,44.8096,44.8294,62720.0
2024-05-15 10:55:00,45.42,45.44,45.38,45.41,90880.0,44.8294,44.8491,44.7899,44.8195,90880.0
2024-05-15 11:00:00,45.41,45.48,45.41,45.45,104949.0,44.8195,44.8886,44.8195,44.859,104949.0
2024-05-15 11:05:00,45.46,45.48,45.4,45.46,69746.0,44.8688,44.8886,44.8096,44.8688,69746.0
2024-05-15 11:10:00,45.46,45.49,45.46,45.48,63485.0,44.8688,44.8985,44.8688,44.8886,63485.0
2024-05-15 11:15:00,45.47,45.47,45.39,45.41,89216.0,44.8787,44.8787,44.7998,44.8195,89216.0
2024-05-15 11:20:00,45.42,45.49,45.4,45.45,106419.0,44.8294,44.8985,44.8096,44.859,106419.0
2024-05-15 11:25:00,45.45,45.47,45.43,45.43,102388.0,44.859,44.8787,44.8392,44.8392,102388.0
2024-05-15 11:30:00,45.42,45.45,45.39,45.41,63197.0,44.8294,44.859,44.7998,44.8195,63197.0
2024-05-15 11:35:00,45.41,45.44,45.39,45.44,52875.0,44.8195,44.8491,44.7998,44.8491,52875.0
2024-05-15 11:40:00,45.44,45.46,45.41,45.42,51016.0,44.8491,44.8688,44.8195,44.8294,51016.0
2024-05-15 11:45:00,45.43,45.47,45.42,45.44,59815.0,44.8392,44.8787,44.8294,44.8491,59815.0
2024-05-15 11:50:00,45.45,45.46,45.41,45.41,65721.0,44.859,44.8688,44.8195,44.8195,65721.0
2024-05-15 11:55:00,45.41,45.45,45.41,45.45,46032.0,44.8195,44.859,44.8195,44.859,46032.0
2024-05-15 12:00:00,45.44,45.46,45.43,45.45,65950.0,44.8491,44.8688,44.8392,44.859,65950.0
2024-05-15 12:05:00,45.44,45.44,45.35,45.39,138551.0,44.8491,44.8491,44.7603,44.7998,138551.0
2024-05-15 12:10:00,45.38,45.46,45.38,45.44,46025.0,44.7899,44.8688,44.7899,44.8491,46025.0
2024-05-15 12:15:00,45.45,45.45,45.4,45.41,63243.0,44.859,44.859,44.8096,44.8195,63243.0
2024-05-15 12:20:00,45.41,45.41,45.39,45.41,43823.0,44.8195,44.8195,44.7998,44.8195,43823.0
2024-05-15 12:25:00,45.41,45.44,45.37,45.44,65161.0,44.8195,44.8491,44.78,44.8491,65161.0
2024-05-15 12:30:00,45.43,45.49,45.43,45.48,156654.0,44.8392,44.8985,44.8392,44.8886,156654.0
2024-05-15 12:35:00,45.48,45.5,45.44,45.48,78027.0,44.8886,44.9083,44.8491,44.8886,78027.0
2024-05-15 12:40:00,45.49,45.54,45.49,45.54,72496.0,44.8985,44.9478,44.8985,44.9478,72496.0
2024-05-15 12:45:00,45.54,45.58,45.53,45.56,79102.0,44.9478,44.9873,44.9379,44.9675,79102.0
2024-05-15 12:50:00,45.57,45.58,45.54,45.54,66461.0,44.9774,44.9873,44.9478,44.9478,66461.0
2024-05-15 12:55:00,45.54,45.56,45.52,45.55,94431.0,44.9478,44.9675,44.9281,44.9577,94431.0
2024-05-15 13:00:00,45.56,45.57,45.48,45.51,67853.0,44.9675,44.9774,44.8886,44.9182,67853.0
2024-05-15 13:05:00,45.51,45.51,45.46,45.48,51241.0,44.9182,44.9182,44.8688,44.8886,51241.0
2024-05-15 13:10:00,45.48,45.49,45.45,45.47,35444.0,44.8886,44.8985,44.859,44.8787,35444.0
2024-05-15 13:15:00,45.47,45.49,45.45,45.48,36824.0,44.8787,44.8985,44.859,44.8886,36824.0
2024-05-15 13:20:00,45.48,45.48,45.44,45.46,41645.0,44.8886,44.8886,44.8491,44.8688,41645.0
2024-05-15 13:25:00,45.45,45.5,45.44,45.5,23530.0,44.859,44.9083,44.8491,44.9083,23530.0
2024-05-15 13:30:00,45.5,45.53,45.49,45.5,219276.0,44.9083,44.9379,44.8985,44.9083,219276.0
2024-05-15 13:35:00,45.51,45.51,45.44,45.5,97014.0,44.9182,44.9182,44.8491,44.9083,97014.0
2024-05-15 13:40:00,45.49,45.5,45.44,45.45,57365.0,44.8985,44.9083,44.8491,44.859,57365.0
2024-05-15 13:45:00,45.45,45.46,45.38,45.39,65409.0,44.859,44.8688,44.7899,44.7998,65409.0
2024-05-15 13:50:00,45.39,45.43,45.39,45.41,34072.0,44.7998,44.8392,44.7998,44.8195,34072.0
2024-05-15 13:55:00,45.42,45.46,45.41,45.43,48877.0,44.8294,44.8688,44.8195,44.8392,48877.0
2024-05-15 14:00:00,45.43,45.44,45.38,45.41,118394.0,44.8392,44.8491,44.7899,44.8195,118394.0
2024-05-15 14:05:00,45.41,45.45,45.4,45.4,37410.0,44.8195,44.859,44.8096,44.8096,37410.0
2024-05-15 14:10:00,45.4,45.42,45.39,45.4,30361.0,44.8096,44.8294,44.7998,44.8096,30361.0
2024-05-15 14:15:00,45.39,45.42,45.34,45.36,54278.0,44.7998,44.8294,44.7504,44.7701,54278.0
2024-05-15 14:20:00,45.36,45.36,45.3,45.32,42701.0,44.7701,44.7701,44.7109,44.7307,42701.0
2024-05-15 14:25:00,45.32,45.34,45.3,45.33,51674.0,44.7307,44.7504,44.7109,44.7405,51674.0
2024-05-15 14:30:00,45.33,45.38,45.32,45.34,47789.0,44.7405,44.7899,44.7307,44.7504,47789.0
2024-05-15 14:35:00,45.35,45.37,45.32,45.37,41078.0,44.7603,44.78,44.7307,44.78,41078.0
2024-05-15 14:40:00,45.36,45.37,45.34,45.37,30687.0,44.7701,44.78,44.7504,44.78,30687.0
2024-05-15 14:45:00,45.36,45.38,45.34,45.37,56439.0,44.7701,44.7899,44.7504,44.78,56439.0
2024-05-15 14:50:00,45.37,45.38,45.33,45.36,54998.0,44.78,44.7899,44.7405,44.7701,54998.0
2024-05-15 14:55:00,45.37,45.39,45.35,45.37,71473.0,44.78,44.7998,44.7603,44.78,71473.0
2024-05-15 15:00:00,45.37,45.42,45.35,45.4,88339.0,44.78,44.8294,44.7603,44.8096,88339.0
2024-05-15 15:05:00,45.4,45.41,45.35,45.37,48728.0,44.8096,44.8195,44.7603,44.78,48728.0
2024-05-15 15:10:00,45.37,45.4,45.36,45.39,67853.0,44.78,44.8096,44.7701,44.7998,67853.0
2024-05-15 15:15:00,45.39,45.41,45.33,45.33,97383.0,44.7998,44.8195,44.7405,44.7405,97383.0
2024-05-15 15:20:00,45.34,45.38,45.32,45.37,76398.0,44.7504,44.7899,44.7307,44.78,76398.0
2024-05-15 15:25:00,45.38,45.39,45.35,45.39,66928.0,44.7899,44.7998,44.7603,44.7998,66928.0
2024-05-15 15:30:00,45.38,45.44,45.37,45.38,150236.0,44.7899,44.8491,44.78,44.7899,150236.0
2024-05-15 15:35:00,45.39,45.44,45.38,45.41,128949.0,44.7998,44.8491,44.7899,44.8195,128949.0
2024-05-15 15:40:00,45.41,45.46,45.4,45.43,148466.0,44.8195,44.8688,44.8096,44.8392,148466.0
2024-05-15 15:45:00,45.43,45.46,45.38,45.39,271593.0,44.8392,44.8688,44.7899,44.7998,271593.0
2024-05-15 15:50:00,45.4,45.41,45.36,45.4,297921.0,44.8096,44.8195,44.7701,44.8096,297921.0
2024-05-15 15:55:00,45.4,45.5,45.38,45.48,708147.0,44.8096,44.9083,44.7899,44.8886,708147.0
2024-05-16 09:30:00,45.38,45.74,45.37,45.73,236207.0,44.7899,45.1452,44.78,45.1353,236207.0
2024-05-16 09:35:00,45.73,45.75,45.59,45.62,174925.0,45.1353,45.1551,44.9972,45.0268,174925.0
2024-05-16 09:40:00,45.63,45.63,45.46,45.57,151507.0,45.0366,45.0366,44.8688,44.9774,151507.0
2024-05-16 09:45:00,45.57,45.7,45.51,45.63,128296.0,44.9774,45.1057,44.9182,45.0366,128296.0
2024-05-16 09:50:00,45.63,45.68,45.61,45.61,97211.0,45.0366,45.086,45.0169,45.0169,97211.0
2024-05-16 09:55:00,45.6,45.6,45.52,45.57,60440.0,45.007,45.007,44.9281,44.9774,60440.0
2024-05-16 10:00:00,45.56,45.6,45.52,45.54,69420.0,44.9675,45.007,44.9281,44.9478,69420.0
2024-05-16 10:05:00,45.53,45.56,45.47,45.54,92245.0,44.9379,44.9675,44.8787,44.9478,92245.0
2024-05-16 10:10:00,45.54,45.6,45.51,45.59,113881.0,44.9478,45.007,44.9182,44.9972,113881.0
2024-05-16 10:15:00,45.59,45.6,45.54,45.55,52865.0,44.9972,45.007,44.9478,44.9577,52865.0
2024-05-16 10:20:00,45.55,45.6,45.54,45.58,238907.0,44.9577,45.007,44.9478,44.9873,238907.0
2024-05-16 10:25:00,45.57,45.66,45.54,45.66,118438.0,44.9774,45.0662,44.9478,45.0662,118438.0
2024-05-16 10:30:00,45.66,45.71,45.65,45.69,114839.0,45.0662,45.1156,45.0564,45.0959,114839.0
2024-05-16 10:35:00,45.69,45.77,45.68,45.73,110143.0,45.0959,45.1748,45.086,45.1353,110143.0
2024-05-16 10:40:00,45.74,45.85,45.72,45.85,87208.0,45.1452,45.2538,45.1255,45.2538,87208.0
2024-05-16 10:45:00,45.84,45.86,45.78,45.86,88312.0,45.2439,45.2636,45.1847,45.2636,88312.0
2024-05-16 10:50:00,45.87,45.89,45.79,45.89,104431.0,45.2735,45.2933,45.1946,45.2933,104431.0
2024-05-16 10:55:00,45.89,45.92,45.86,45.92,90869.0,45.2933,45.3229,45.2636,45.3229,90869.0
2024-05-16 11:00:00,45.91,45.93,45.88,45.93,93407.0,45.313,45.3327,45.2834,45.3327,93407.0
2024-05-16 11:05:00,45.93,45.93,45.86,45.89,112062.0,45.3327,45.3327,45.2636,45.2933,112062.0
2024-05-16 11:10:00,45.89,45.89,45.81,45.84,91568.0,45.2933,45.2933,45.2143,45.2439,91568.0
2024-05-16 11:15:00,45.84,45.86,45.82,45.83,62110.0,45.2439,45.2636,45.2242,45.234,62110.0
2024-05-16 11:20:00,45.83,45.94,45.8,45.9,91039.0,45.234,45.3426,45.2044,45.3031,91039.0
2024-05-16 11:25:00,45.91,45.91,45.87,45.88,42885.0,45.313,45.313,45.2735,45.2834,42885.0
2024-05-16 11:30:00,45.88,45.97,45.87,45.95,179316.0,45.2834,45.3722,45.2735,45.3525,179316.0
2024-05-16 11:35:00,45.95,45.95,45.86,45.89,77009.0,45.3525,45.3525,45.2636,45.2933,77009.0
2024-05-16 11:40:00,45.89,45.92,45.88,45.9,47531.0,45.2933,45.3229,45.2834,45.3031,47531.0
2024-05-16 11:45:00,45.9,45.95,45.9,45.93,73057.0,45.3031,45.3525,45.3031,45.3327,73057.0
2024-05-16 11:50:00,45.93,46.02,45.92,46.02,228089.0,45.3327,45.4216,45.3229,45.4216,228089.0
2024-05-16 11:55:00,46.02,46.04,45.94,45.97,91323.0,45.4216,45.4413,45.3426,45.3722,91323.0
2024-05-16 12:00:00,45.98,45.99,45.92,45.93,71789.0,45.3821,45.392,45.3229,45.3327,71789.0
2024-05-16 12:05:00,45.93,45.99,45.92,45.98,54404.0,45.3327,45.392,45.3229,45.3821,54404.0
2024-05-16 12:10:00,45.99,46.03,45.97,45.97,54881.0,45.392,45.4314,45.3722,45.3722,54881.0
2024-05-16 12:15:00,45.97,45.99,45.94,45.95,31223.0,45.3722,45.392,45.3426,45.3525,31223.0
2024-05-16 12:20:00,45.95,45.96,45.9,45.93,42804.0,45.3525,45.3623,45.3031,45.3327,42804.0
2024-05-16 12:25:00,45.93,45.97,45.92,45.97,69993.0,45.3327,45.3722,45.3229,45.3722,69993.0
2024-05-16 12:30:00,45.96,46.0,45.93,46.0,54930.0,45.3623,45.4018,45.3327,45.4018,54930.0
2024-05-16 12:35:00,45.99,46.0,45.94,45.98,91319.0,45.392,45.4018,45.3426,45.3821,91319.0
2024-05-16 12:40:00,45.98,46.04,45.97,46.03,69945.0,45.3821,45.4413,45.3722,45.4314,69945.0
2024-05-16 12:45:00,46.03,46.03,46.0,46.02,45588.0,45.4314,45.4314,45.4018,45.4216,45588.0
2024-05-16 12:50:00,46.02,46.06,46.01,46.05,63076.0,45.4216,45.461,45.4117,45.4512,63076.0
2024-05-16 12:55:00,46.05,46.08,46.04,46.08,62859.0,45.4512,45.4808,45.4413,45.4808,62859.0
2024-05-16 13:00:00,46.08,46.1,46.03,46.06,94487.0,45.4808,45.5005,45.4314,45.461,94487.0
2024-05-16 13:05:00,46.05,46.06,46.0,46.02,62059.0,45.4512,45.461,45.4018,45.4216,62059.0
2024-05-16 13:10:00,46.01,46.03,46.0,46.02,39736.0,45.4117,45.4314,45.4018,45.4216,39736.0
2024-05-16 13:15:00,46.02,46.04,45.98,45.99,138544.0,45.4216,45.4413,45.3821,45.392,138544.0
2024-05-16 13:20:00,46.0,46.0,45.88,45.91,65525.0,45.4018,45.4018,45.2834,45.313,65525.0
2024-05-16 13:25:00,45.9,45.96,45.89,45.91,72002.0,45.3031,45.3623,45.2933,45.313,72002.0
2024-05-16 13:30:00,45.92,45.95,45.9,45.94,44814.0,45.3229,45.3525,45.3031,45.3426,44814.0
2024-05-16 13:35:00,45.94,45.94,45.89,45.91,54603.0,45.3426,45.3426,45.2933,45.313,54603.0
2024-05-16 13:40:00,45.91,45.92,45.88,45.89,33018.0,45.313,45.3229,45.2834,45.2933,33018.0
2024-05-16 13:45:00,45.89,45.89,45.85,45.89,43540.0,45.2933,45.2933,45.2538,45.2933,43540.0
2024-05-16 13:50:00,45.88,45.95,45.88,45.94,55079.0,45.2834,45.3525,45.2834,45.3426,55079.0
2024-05-16 13:55:00,45.94,45.95,45.92,45.93,39084.0,45.3426,45.3525,45.3229,45.3327,39084.0
2024-05-16 14:00:00,45.92,45.93,45.89,45.91,41380.0,45.3229,45.3327,45.2933,45.313,41380.0
2024-05-16 14:05:00,45.91,45.91,45.85,45.87,50074.0,45.313,45.313,45.2538,45.2735,50074.0
2024-05-16 14:10:00,45.86,45.9,45.82,45.82,55409.0,45.2636,45.3031,45.2242,45.2242,55409.0
2024-05-16 14:15:00,45.82,45.83,45.8,45.83,66258.0,45.2242,45.234,45.2044,45.234,66258.0
2024-05-16 14:20:00,45.83,45.84,45.8,45.82,71557.0,45.234,45.2439,45.2044,45.2242,71557.0
2024-05-16 14:25:00,45.83,45.84,45.78,45.82,62212.0,45.234,45.2439,45.1847,45.2242,62212.0
2024-05-16 14:30:00,45.83,45.85,45.82,45.83,44389.0,45.234,45.2538,45.2242,45.234,44389.0
2024-05-16 14:35:00,45.82,45.84,45.81,45.81,42701.0,45.2242,45.2439,45.2143,45.2143,42701.0
2024-05-16 14:40:00,45.82,45.83,45.79,45.8,34074.0,45.2242,45.234,45.1946,45.2044,34074.0
2024-05-16 14:45:00,45.81,45.82,45.78,45.82,48075.0,45.2143,45.2242,45.1847,45.2242,48075.0
2024-05-16 14:50:00,45.82,45.87,45.8,45.86,67289.0,45.2242,45.2735,45.2044,45.2636,67289.0
2024-05-16 14:55:00,45.86,45.88,45.83,45.88,67246.0,45.2636,45.2834,45.234,45.2834,67246.0
2024-05-16 15:00:00,45.88,45.9,45.85,45.89,65943.0,45.2834,45.3031,45.2538,45.2933,65943.0
2024-05-16 15:05:00,45.89,45.94,45.88,45.93,81338.0,45.2933,45.3426,45.2834,45.3327,81338.0
2024-05-16 15:10:00,45.93,45.95,45.89,45.95,63612.0,45.3327,45.3525,45.2933,45.3525,63612.0
2024-05-16 15:15:00,45.94,45.97,45.89,45.91,166630.0,45.3426,45.3722,45.2933,45.313,166630.0
2024-05-16 15:20:00,45.91,45.91,45.87,45.89,101729.0,45.313,45.313,45.2735,45.2933,101729.0
2024-05-16 15:25:00,45.89,45.91,45.88,45.9,84489.0,45.2933,45.313,45.2834,45.3031,84489.0
2024-05-16 15:30:00,45.9,45.91,45.84,45.9,123462.0,45.3031,45.313,45.2439,45.3031,123462.0
2024-05-16 15:35:00,45.9,45.9,45.83,45.88,155739.0,45.3031,45.3031,45.234,45.2834,155739.0
2024-05-16 15:40:00,45.87,45.98,45.86,45.95,288386.0,45.2735,45.3821,45.2636,45.3525,288386.0
2024-05-16 15:45:00,45.94,46.04,45.93,46.01,311682.0,45.3426,45.4413,45.3327,45.4117,311682.0
2024-05-16 15:50:00,46.01,46.04,45.96,45.96,432872.0,45.4117,45.4413,45.3623,45.3623,432872.0
2024-05-16 15:55:00,45.96,45.96,45.86,45.88,833165.0,45.3623,45.3623,45.2636,45.2834,833165.0
2024-05-17 09:30:00,46.07,46.08,45.82,45.99,269462.0,45.4709,45.4808,45.2242,45.392,269462.0
2024-05-17 09:35:00,45.98,46.0,45.79,45.85,88665.0,45.3821,45.4018,45.1946,45.2538,88665.0
2024-05-17 09:40:00,45.85,45.9,45.66,45.71,119027.0,45.2538,45.3031,45.0662,45.1156,119027.0
2024-05-17 09:45:00,45.71,45.81,45.7,45.75,110812.0,45.1156,45.2143,45.1057,45.1551,110812.0
2024-05-17 09:50:00,45.75,45.81,45.71,45.81,87693.0,45.1551,45.2143,45.1156,45.2143,87693.0
2024-05-17 09:55:00,45.81,45.86,45.76,45.77,109938.0,45.2143,45.2636,45.1649,45.1748,109938.0
2024-05-17 10:00:00,45.76,45.95,45.73,45.94,75270.0,45.1649,45.3525,45.1353,45.3426,75270.0
2024-05-17 10:05:00,45.93,45.95,45.9,45.93,59848.0,45.3327,45.3525,45.3031,45.3327,59848.0
2024-05-17 10:10:00,45.93,45.93,45.83,45.86,98947.0,45.3327,45.3327,45.234,45.2636,98947.0
2024-05-17 10:15:00,45.85,45.93,45.84,45.85,89891.0,45.2538,45.3327,45.2439,45.2538,89891.0
2024-05-17 10:20:00,45.84,45.91,45.84,45.9,99246.0,45.2439,45.313,45.2439,45.3031,99246.0
2024-05-17 10:25:00,45.9,45.9,45.85,45.86,96206.0,45.3031,45.3031,45.2538,45.2636,96206.0
2024-05-17 10:30:00,45.85,45.87,45.79,45.84,66235.0,45.2538,45.2735,45.1946,45.2439,66235.0
2024-05-17 10:35:00,45.84,45.88,45.78,45.79,70956.0,45.2439,45.2834,45.1847,45.1946,70956.0
2024-05-17 10:40:00,45.78,45.79,45.72,45.73,67901.0,45.1847,45.1946,45.1255,45.1353,67901.0
2024-05-17 10:45:00,45.73,45.75,45.69,45.75,74669.0,45.1353,45.1551,45.0959,45.1551,74669.0
2024-05-17 10:50:00,45.75,45.79,45.75,45.75,52017.0,45.1551,45.1946,45.1551,45.1551,52017.0
2024-05-17 10:55:00,45.75,45.78,45.72,45.75,85156.0,45.1551,45.1847,45.1255,45.1551,85156.0
2024-05-17 11:00:00,45.75,45.75,45.68,45.68,66647.0,45.1551,45.1551,45.086,45.086,66647.0
2024-05-17 11:05:00,45.69,45.74,45.68,45.69,49568.0,45.0959,45.1452,45.086,45.0959,49568.0
2024-05-17 11:10:00,45.68,45.73,45.66,45.71,59913.0,45.086,45.1353,45.0662,45.1156,59913.0
2024-05-17 11:15:00,45.71,45.73,45.68,45.69,59031.0,45.1156,45.1353,45.086,45.0959,59031.0
2024-05-17 11:20:00,45.69,45.73,45.68,45.71,48226.0,45.0959,45.1353,45.086,45.1156,48226.0
2024-05-17 11:25:00,45.72,45.75,45.7,45.73,46017.0,45.1255,45.1551,45.1057,45.1353,46017.0
2024-05-17 11:30:00,45.74,45.77,45.71,45.77,89966.0,45.1452,45.1748,45.1156,45.1748,89966.0
2024-05-17 11:35:00,45.78,45.81,45.76,45.8,57400.0,45.1847,45.2143,45.1649,45.2044,57400.0
2024-05-17 11:40:00,45.81,45.83,45.79,45.8,47603.0,45.2143,45.234,45.1946,45.2044,47603.0
2024-05-17 11:45:00,45.81,45.84,45.79,45.8,55744.0,45.2143,45.2439,45.1946,45.2044,55744.0
2024-05-17 11:50:00,45.81,45.9,45.81,45.89,66477.0,45.2143,45.3031,45.2143,45.2933,66477.0
2024-05-17 11:55:00,45.9,45.92,45.86,45.88,72870.0,45.3031,45.3229,45.2636,45.2834,72870.0
2024-05-17 12:00:00,45.88,45.92,45.83,45.87,75972.0,45.2834,45.3229,45.234,45.2735,75972.0
2024-05-17 12:05:00,45.87,45.94,45.85,45.93,53410.0,45.2735,45.3426,45.2538,45.3327,53410.0
2024-05-17 12:10:00,45.94,45.96,45.91,45.95,41032.0,45.3426,45.3623,45.313,45.3525,41032.0
2024-05-17 12:15:00,45.96,45.98,45.94,45.95,45601.0,45.3623,45.3821,45.3426,45.3525,45601.0
2024-05-17 12:20:00,45.95,45.95,45.9,45.91,44215.0,45.3525,45.3525,45.3031,45.313,44215.0
2024-05-17 12:25:00,45.91,45.94,45.89,45.93,30711.0,45.313,45.3426,45.2933,45.3327,30711.0
2024-05-17 12:30:00,45.93,45.94,45.91,45.93,36037.0,45.3327,45.3426,45.313,45.3327,36037.0
2024-05-17 12:35:00,45.93,45.93,45.89,45.91,40586.0,45.3327,45.3327,45.2933,45.313,40586.0
2024-05-17 12:40:00,45.91,45.92,45.88,45.92,28232.0,45.313,45.3229,45.2834,45.3229,28232.0
2024-05-17 12:45:00,45.91,45.93,45.89,45.93,29498.0,45.313,45.3327,45.2933,45.3327,29498.0
2024-05-17 12:50:00,45.93,45.93,45.89,45.91,28524.0,45.3327,45.3327,45.2933,45.313,28524.0
2024-05-17 12:55:00,45.92,45.93,45.89,45.91,30058.0,45.3229,45.3327,45.2933,45.313,30058.0
2024-05-17 13:00:00,45.9,45.94,45.9,45.93,37591.0,45.3031,45.3426,45.3031,45.3327,37591.0
2024-05-17 13:05:00,45.93,45.94,45.89,45.91,47775.0,45.3327,45.3426,45.2933,45.313,47775.0
2024-05-17 13:10:00,45.91,45.92,45.86,45.9,37727.0,45.313,45.3229,45.2636,45.3031,37727.0
2024-05-17 13:15:00,45.9,45.93,45.9,45.91,34475.0,45.3031,45.3327,45.3031,45.313,34475.0
2024-05-17 13:20:00,45.9,45.91,45.88,45.89,39219.0,45.3031,45.313,45.2834,45.2933,39219.0
2024-05-17 13:25:00,45.89,45.9,45.86,45.89,38330.0,45.2933,45.3031,45.2636,45.2933,38330.0
2024-05-17 13:30:00,45.9,45.9,45.86,45.88,33650.0,45.3031,45.3031,45.2636,45.2834,33650.0
2024-05-17 13:35:00,45.88,45.91,45.86,45.9,50458.0,45.2834,45.313,45.2636,45.3031,50458.0
2024-05-17 13:40:00,45.9,45.9,45.84,45.87,39400.0,45.3031,45.3031,45.2439,45.2735,39400.0
2024-05-17 13:45:00,45.87,45.87,45.83,45.86,46198.0,45.2735,45.2735,45.234,45.2636,46198.0
2024-05-17 13:50:00,45.86,45.88,45.84,45.84,20403.0,45.2636,45.2834,45.2439,45.2439,20403.0
2024-05-17 13:55:00,45.85,45.86,45.82,45.84,38204.0,45.2538,45.2636,45.2242,45.2439,38204.0
2024-05-17 14:00:00,45.85,45.85,45.82,45.84,28184.0,45.2538,45.2538,45.2242,45.2439,28184.0
2024-05-17 14:05:00,45.84,45.85,45.83,45.83,35939.0,45.2439,45.2538,45.234,45.234,35939.0
2024-05-17 14:10:00,45.84,45.85,45.79,45.8,47101.0,45.2439,45.2538,45.1946,45.2044,47101.0
2024-05-17 14:15:00,45.8,45.81,45.76,45.8,37746.0,45.2044,45.2143,45.1649,45.2044,37746.0
2024-05-17 14:20:00,45.8,45.81,45.77,45.8,35388.0,45.2044,45.2143,45.1748,45.2044,35388.0
2024-05-17 14:25:00,45.8,45.83,45.8,45.82,44055.0,45.2044,45.234,45.2044,45.2242,44055.0
2024-05-17 14:30:00,45.82,45.85,45.81,45.83,50254.0,45.2242,45.2538,45.2143,45.234,50254.0
2024-05-17 14:35:00,45.84,45.86,45.82,45.86,29924.0,45.2439,45.2636,45.2242,45.2636,29924.0
2024-05-17 14:40:00,45.86,45.89,45.86,45.88,42388.0,45.2636,45.2933,45.2636,45.2834,42388.0
2024-05-17 14:45:00,45.88,45.89,45.84,45.86,54105.0,45.2834,45.2933,45.2439,45.2636,54105.0
2024-05-17 14:50:00,45.86,45.89,45.84,45.89,38394.0,45.2636,45.2933,45.2439,45.2933,38394.0
2024-05-17 14:55:00,45.89,45.9,45.87,45.88,39533.0,45.2933,45.3031,45.2735,45.2834,39533.0
2024-05-17 15:00:00,45.87,45.88,45.84,45.86,39846.0,45.2735,45.2834,45.2439,45.2636,39846.0
2024-05-17 15:05:00,45.86,45.87,45.82,45.84,64279.0,45.2636,45.2735,45.2242,45.2439,64279.0
2024-05-17 15:10:00,45.84,45.84,45.77,45.8,69026.0,45.2439,45.2439,45.1748,45.2044,69026.0
2024-05-17 15:15:00,45.8,45.82,45.69,45.7,237229.0,45.2044,45.2242,45.0959,45.1057,237229.0
2024-05-17 15:20:00,45.71,45.75,45.67,45.7,77343.0,45.1156,45.1551,45.0761,45.1057,77343.0
2024-05-17 15:25:00,45.71,45.71,45.66,45.7,72307.0,45.1156,45.1156,45.0662,45.1057,72307.0
2024-05-17 15:30:00,45.7,45.7,45.63,45.64,94944.0,45.1057,45.1057,45.0366,45.0465,94944.0
2024-05-17 15:35:00,45.64,45.68,45.63,45.68,90489.0,45.0465,45.086,45.0366,45.086,90489.0
2024-05-17 15:40:00,45.68,45.69,45.62,45.65,117728.0,45.086,45.0959,45.0268,45.0564,117728.0
2024-05-17 15:45:00,45.65,45.67,45.59,45.59,160882.0,45.0564,45.0761,44.9972,44.9972,160882.0
2024-05-17 15:50:00,45.59,45.75,45.58,45.75,416946.0,44.9972,45.1551,44.9873,45.1551,416946.0
2024-05-17 15:55:00,45.75,45.79,45.72,45.77,673013.0,45.1551,45.1946,45.1255,45.1748,673013.0
2024-05-20 09:30:00,45.75,45.91,45.63,45.82,208144.0,45.1551,45.313,45.0366,45.2242,208144.0
2024-05-20 09:35:00,45.81,45.88,45.61,45.62,74400.0,45.2143,45.2834,45.0169,45.0268,74400.0
2024-05-20 09:40:00,45.63,45.74,45.63,45.68,67409.0,45.0366,45.1452,45.0366,45.086,67409.0
2024-05-20 09:45:00,45.69,45.81,45.67,45.8,72400.0,45.0959,45.2143,45.0761,45.2044,72400.0
2024-05-20 09:50:00,45.81,45.83,45.69,45.73,72444.0,45.2143,45.234,45.0959,45.1353,72444.0
2024-05-20 09:55:00,45.74,45.75,45.68,45.7,56519.0,45.1452,45.1551,45.086,45.1057,56519.0
2024-05-20 10:00:00,45.7,45.74,45.64,45.7,91644.0,45.1057,45.1452,45.0465,45.1057,91644.0
2024-05-20 10:05:00,45.71,45.75,45.66,45.74,64420.0,45.1156,45.1551,45.0662,45.1452,64420.0
2024-05-20 10:10:00,45.75,45.76,45.69,45.72,67462.0,45.1551,45.1649,45.0959,45.1255,67462.0
2024-05-20 10:15:00,45.71,45.72,45.55,45.56,90815.0,45.1156,45.1255,44.9577,44.9675,90815.0
2024-05-20 10:20:00,45.56,45.59,45.52,45.53,94323.0,44.9675,44.9972,44.9281,44.9379,94323.0
2024-05-20 10:25:00,45.53,45.59,45.53,45.58,62304.0,44.9379,44.9972,44.9379,44.9873,62304.0
2024-05-20 10:30:00,45.59,45.59,45.53,45.53,66335.0,44.9972,44.9972,44.9379,44.9379,66335.0
2024-05-20 10:35:00,45.54,45.63,45.53,45.63,157952.0,44.9478,45.0366,44.9379,45.0366,157952.0
2024-05-20 10:40:00,45.63,45.72,45.62,45.68,93142.0,45.0366,45.1255,45.0268,45.086,93142.0
2024-05-20 10:45:00,45.68,45.7,45.65,45.67,59054.0,45.086,45.1057,45.0564,45.0761,59054.0
2024-05-20 10:50:00,45.67,45.75,45.66,45.73,60198.0,45.0761,45.1551,45.0662,45.1353,60198.0
2024-05-20 10:55:00,45.73,45.75,45.71,45.73,69813.0,45.1353,45.1551,45.1156,45.1353,69813.0
2024-05-20 11:00:00,45.73,45.75,45.67,45.68,55275.0,45.1353,45.1551,45.0761,45.086,55275.0
2024-05-20 11:05:00,45.68,45.7,45.65,45.66,50718.0,45.086,45.1057,45.0564,45.0662,50718.0
2024-05-20 11:10:00,45.66,45.71,45.65,45.7,47777.0,45.0662,45.1156,45.0564,45.1057,47777.0
2024-05-20 11:15:00,45.7,45.75,45.67,45.73,64261.0,45.1057,45.1551,45.0761,45.1353,64261.0
2024-05-20 11:20:00,45.73,45.74,45.57,45.59,121715.0,45.1353,45.1452,44.9774,44.9972,121715.0
2024-05-20 11:25:00,45.59,45.65,45.55,45.58,80802.0,44.9972,45.0564,44.9577,44.9873,80802.0
2024-05-20 11:30:00,45.58,45.58,45.53,45.57,75690.0,44.9873,44.9873,44.9379,44.9774,75690.0
2024-05-20 11:35:00,45.56,45.61,45.55,45.58,40531.0,44.9675,45.0169,44.9577,44.9873,40531.0
2024-05-20 11:40:00,45.58,45.62,45.57,45.59,42683.0,44.9873,45.0268,44.9774,44.9972,42683.0
2024-05-20 11:45:00,45.59,45.59,45.47,45.48,82588.0,44.9972,44.9972,44.8787,44.8886,82588.0
2024-05-20 11:50:00,45.48,45.53,45.47,45.52,42515.0,44.8886,44.9379,44.8787,44.9281,42515.0
2024-05-20 11:55:00,45.52,45.54,45.47,45.52,36724.0,44.9281,44.9478,44.8787,44.9281,36724.0
2024-05-20 12:00:00,45.51,45.55,45.49,45.51,39548.0,44.9182,44.9577,44.8985,44.9182,39548.0
2024-05-20 12:05:00,45.5,45.52,45.47,45.48,33891.0,44.9083,44.9281,44.8787,44.8886,33891.0
2024-05-20 12:10:00,45.48,45.49,45.45,45.46,73184.0,44.8886,44.8985,44.859,44.8688,73184.0
2024-05-20 12:15:00,45.46,45.46,45.37,45.38,77500.0,44.8688,44.8688,44.78,44.7899,77500.0
2024-05-20 12:20:00,45.38,45.38,45.33,45.37,49430.0,44.7899,44.7899,44.7405,44.78,49430.0
2024-05-20 12:25:00,45.37,45.41,45.36,45.4,34259.0,44.78,44.8195,44.7701,44.8096,34259.0
2024-05-20 12:30:00,45.41,45.42,45.37,45.38,42685.0,44.8195,44.8294,44.78,44.7899,42685.0
2024-05-20 12:35:00,45.38,45.4,45.37,45.4,27747.0,44.7899,44.8096,44.78,44.8096,27747.0
2024-05-20 12:40:00,45.4,45.43,45.39,45.42,29739.0,44.8096,44.8392,44.7998,44.8294,29739.0
2024-05-20 12:45:00,45.41,45.42,45.35,45.37,46825.0,44.8195,44.8294,44.7603,44.78,46825.0
2024-05-20 12:50:00,45.36,45.39,45.35,45.36,39625.0,44.7701,44.7998,44.7603,44.7701,39625.0
2024-05-20 12:55:00,45.36,45.39,45.34,45.34,49280.0,44.7701,44.7998,44.7504,44.7504,49280.0
2024-05-20 13:00:00,45.35,45.35,45.3,45.31,35082.0,44.7603,44.7603,44.7109,44.7208,35082.0
2024-05-20 13:05:00,45.31,45.34,45.28,45.33,31192.0,44.7208,44.7504,44.6912,44.7405,31192.0
2024-05-20 13:10:00,45.33,45.35,45.29,45.32,36352.0,44.7405,44.7603,44.7011,44.7307,36352.0
2024-05-20 13:15:00,45.32,45.32,45.27,45.29,39941.0,44.7307,44.7307,44.6813,44.7011,39941.0
2024-05-20 13:20:00,45.29,45.31,45.24,45.26,61571.0,44.7011,44.7208,44.6517,44.6714,61571.0
2024-05-20 13:25:00,45.26,45.27,45.2,45.24,66319.0,44.6714,44.6813,44.6122,44.6517,66319.0
2024-05-20 13:30:00,45.24,45.24,45.2,45.21,34339.0,44.6517,44.6517,44.6122,44.6221,34339.0
2024-05-20 13:35:00,45.21,45.28,45.2,45.26,40540.0,44.6221,44.6912,44.6122,44.6714,40540.0
2024-05-20 13:40:00,45.27,45.31,45.26,45.3,29553.0,44.6813,44.7208,44.6714,44.7109,29553.0
2024-05-20 13:45:00,45.3,45.31,45.27,45.27,45274.0,44.7109,44.7208,44.6813,44.6813,45274.0
2024-05-20 13:50:00,45.27,45.3,45.25,45.27,30849.0,44.6813,44.7109,44.6616,44.6813,30849.0
2024-05-20 13:55:00,45.27,45.27,45.23,45.23,30691.0,44.6813,44.6813,44.6418,44.6418,30691.0
2024-05-20 14:00:00,45.23,45.24,45.16,45.19,78909.0,44.6418,44.6517,44.5727,44.6024,78909.0
2024-05-20 14:05:00,45.19,45.23,45.14,45.19,46355.0,44.6024,44.6418,44.553,44.6024,46355.0
2024-05-20 14:10:00,45.19,45.19,45.13,45.17,56451.0,44.6024,44.6024,44.5431,44.5826,56451.0
2024-05-20 14:15:00,45.17,45.23,45.17,45.23,86992.0,44.5826,44.6418,44.5826,44.6418,86992.0
2024-05-20 14:20:00,45.22,45.23,45.2,45.21,46986.0,44.632,44.6418,44.6122,44.6221,46986.0
2024-05-20 14:25:00,45.21,45.25,45.21,45.24,45954.0,44.6221,44.6616,44.6221,44.6517,45954.0
2024-05-20 14:30:00,45.24,45.27,45.17,45.18,79840.0,44.6517,44.6813,44.5826,44.5925,79840.0
2024-05-20 14:35:00,45.18,45.25,45.18,45.23,44076.0,44.5925,44.6616,44.5925,44.6418,44076.0
2024-05-20 14:40:00,45.23,45.25,45.2,45.21,49347.0,44.6418,44.6616,44.6122,44.6221,49347.0
2024-05-20 14:45:00,45.21,45.23,45.18,45.18,112248.0,44.6221,44.6418,44.5925,44.5925,112248.0
2024-05-20 14:50:00,45.18,45.19,45.11,45.13,88224.0,44.5925,44.6024,44.5234,44.5431,88224.0
2024-05-20 14:55:00,45.13,45.16,45.1,45.11,60548.0,44.5431,44.5727,44.5135,44.5234,60548.0
2024-05-20 15:00:00,45.11,45.13,45.07,45.12,83232.0,44.5234,44.5431,44.4839,44.5333,83232.0
2024-05-20 15:05:00,45.13,45.19,45.12,45.17,46792.0,44.5431,44.6024,44.5333,44.5826,46792.0
2024-05-20 15:10:00,45.18,45.24,45.17,45.21,100844.0,44.5925,44.6517,44.5826,44.6221,100844.0
2024-05-20 15:15:00,45.22,45.26,45.2,45.24,70928.0,44.632,44.6714,44.6122,44.6517,70928.0
2024-05-20 15:20:00,45.25,45.26,45.22,45.24,61298.0,44.6616,44.6714,44.632,44.6517,61298.0
2024-05-20 15:25:00,45.23,45.25,45.2,45.22,80802.0,44.6418,44.6616,44.6122,44.632,80802.0
2024-05-20 15:30:00,45.22,45.24,45.18,45.23,98755.0,44.632,44.6517,44.5925,44.6418,98755.0
2024-05-20 15:35:00,45.23,45.25,45.21,45.24,74614.0,44.6418,44.6616,44.6221,44.6517,74614.0
2024-05-20 15:40:00,45.24,45.27,45.2,45.21,95574.0,44.6517,44.6813,44.6122,44.6221,95574.0
2024-05-20 15:45:00,45.21,45.23,45.14,45.15,201553.0,44.6221,44.6418,44.553,44.5629,201553.0
2024-05-20 15:50:00,45.15,45.19,45.12,45.19,320489.0,44.5629,44.6024,44.5333,44.6024,320489.0
2024-05-20 15:55:00,45.19,45.21,45.08,45.12,804463.0,44.6024,44.6221,44.4938,44.5333,804463.0
2024-05-21 09:30:00,44.97,45.18,44.88,45.09,180278.0,44.3852,44.5925,44.2964,44.5037,180278.0
2024-05-21 09:35:00,45.08,45.09,44.85,44.93,162978.0,44.4938,44.5037,44.2668,44.3457,162978.0
2024-05-21 09:40:00,44.93,44.96,44.89,44.92,76516.0,44.3457,44.3753,44.3063,44.3359,76516.0
2024-05-21 09:45:00,44.93,45.08,44.93,44.98,116355.0,44.3457,44.4938,44.3457,44.3951,116355.0
2024-05-21 09:50:00,44.98,45.01,44.8,44.8,129799.0,44.3951,44.4247,44.2174,44.2174,129799.0
2024-05-21 09:55:00,44.81,44.82,44.72,44.73,204521.0,44.2273,44.2372,44.1385,44.1483,204521.0
2024-05-21 10:00:00,44.73,44.76,44.67,44.73,122599.0,44.1483,44.178,44.0891,44.1483,122599.0
2024-05-21 10:05:00,44.72,44.79,44.7,44.76,73854.0,44.1385,44.2076,44.1187,44.178,73854.0
2024-05-21 10:10:00,44.77,44.8,44.75,44.75,67785.0,44.1878,44.2174,44.1681,44.1681,67785.0
2024-05-21 10:15:00,44.76,44.77,44.7,44.7,106961.0,44.178,44.1878,44.1187,44.1187,106961.0
2024-05-21 10:20:00,44.69,44.7,44.65,44.66,123135.0,44.1089,44.1187,44.0694,44.0793,123135.0
2024-05-21 10:25:00,44.66,44.67,44.62,44.66,87000.0,44.0793,44.0891,44.0398,44.0793,87000.0
2024-05-21 10:30:00,44.66,44.66,44.6,44.61,85623.0,44.0793,44.0793,44.02,44.0299,85623.0
2024-05-21 10:35:00,44.62,44.74,44.6,44.71,102604.0,44.0398,44.1582,44.02,44.1286,102604.0
2024-05-21 10:40:00,44.71,44.75,44.66,44.73,125432.0,44.1286,44.1681,44.0793,44.1483,125432.0
2024-05-21 10:45:00,44.74,44.76,44.6,44.62,134442.0,44.1582,44.178,44.02,44.0398,134442.0
2024-05-21 10:50:00,44.62,44.63,44.56,44.58,118869.0,44.0398,44.0496,43.9806,44.0003,118869.0
2024-05-21 10:55:00,44.58,44.63,44.56,44.58,67022.0,44.0003,44.0496,43.9806,44.0003,67022.0
2024-05-21 11:00:00,44.59,44.8,44.58,44.73,230321.0,44.0102,44.2174,44.0003,44.1483,230321.0
2024-05-21 11:05:00,44.73,44.79,44.71,44.76,91544.0,44.1483,44.2076,44.1286,44.178,91544.0
2024-05-21 11:10:00,44.76,44.77,44.7,44.76,67288.0,44.178,44.1878,44.1187,44.178,67288.0
2024-05-21 11:15:00,44.77,44.84,44.73,44.82,68029.0,44.1878,44.2569,44.1483,44.2372,68029.0
2024-05-21 11:20:00,44.83,44.83,44.78,44.78,59750.0,44.247,44.247,44.1977,44.1977,59750.0
2024-05-21 11:25:00,44.78,44.81,44.76,44.79,43697.0,44.1977,44.2273,44.178,44.2076,43697.0
2024-05-21 11:30:00,44.79,44.82,44.67,44.73,116995.0,44.2076,44.2372,44.0891,44.1483,116995.0
2024-05-21 11:35:00,44.73,44.73,44.65,44.66,79766.0,44.1483,44.1483,44.0694,44.0793,79766.0
2024-05-21 11:40:00,44.66,44.67,44.63,44.65,62760.0,44.0793,44.0891,44.0496,44.0694,62760.0
2024-05-21 11:45:00,44.65,44.7,44.63,44.69,77454.0,44.0694,44.1187,44.0496,44.1089,77454.0
2024-05-21 11:50:00,44.69,44.71,44.66,44.67,73859.0,44.1089,44.1286,44.0793,44.0891,73859.0
2024-05-21 11:55:00,44.68,44.68,44.64,44.65,35929.0,44.099,44.099,44.0595,44.0694,35929.0
2024-05-21 12:00:00,44.66,44.66,44.59,44.62,39002.0,44.0793,44.0793,44.0102,44.0398,39002.0
2024-05-21 12:05:00,44.62,44.62,44.56,44.58,81210.0,44.0398,44.0398,43.9806,44.0003,81210.0
2024-05-21 12:10:00,44.59,44.65,44.57,44.62,47686.0,44.0102,44.0694,43.9904,44.0398,47686.0
2024-05-21 12:15:00,44.62,44.66,44.6,44.64,81450.0,44.0398,44.0793,44.02,44.0595,81450.0
2024-05-21 12:20:00,44.65,44.69,44.64,44.65,34491.0,44.0694,44.1089,44.0595,44.0694,34491.0
2024-05-21 12:25:00,44.65,44.68,44.64,44.65,50513.0,44.0694,44.099,44.0595,44.0694,50513.0
2024-05-21 12:30:00,44.65,44.71,44.64,44.7,129403.0,44.0694,44.1286,44.0595,44.1187,129403.0
2024-05-21 12:35:00,44.7,44.75,44.69,44.75,47913.0,44.1187,44.1681,44.1089,44.1681,47913.0
2024-05-21 12:40:00,44.75,44.75,44.71,44.73,70902.0,44.1681,44.1681,44.1286,44.1483,70902.0
2024-05-21 12:45:00,44.73,44.81,44.72,44.79,92225.0,44.1483,44.2273,44.1385,44.2076,92225.0
2024-05-21 12:50:00,44.79,44.81,44.78,44.8,32889.0,44.2076,44.2273,44.1977,44.2174,32889.0
2024-05-21 12:55:00,44.81,44.83,44.78,44.8,30452.0,44.2273,44.247,44.1977,44.2174,30452.0
2024-05-21 13:00:00,44.8,44.8,44.77,44.8,26108.0,44.2174,44.2174,44.1878,44.2174,26108.0
2024-05-21 13:05:00,44.8,44.81,44.75,44.77,38721.0,44.2174,44.2273,44.1681,44.1878,38721.0
2024-05-21 13:10:00,44.78,44.78,44.72,44.76,28577.0,44.1977,44.1977,44.1385,44.178,28577.0
2024-05-21 13:15:00,44.76,44.79,44.75,44.78,31493.0,44.178,44.2076,44.1681,44.1977,31493.0
2024-05-21 13:20:00,44.79,44.81,44.78,44.8,25877.0,44.2076,44.2273,44.1977,44.2174,25877.0
2024-05-21 13:25:00,44.8,44.84,44.8,44.83,32498.0,44.2174,44.2569,44.2174,44.247,32498.0
2024-05-21 13:30:00,44.84,44.87,44.83,44.86,53406.0,44.2569,44.2865,44.247,44.2766,53406.0
2024-05-21 13:35:00,44.85,44.92,44.85,44.91,52691.0,44.2668,44.3359,44.2668,44.326,52691.0
2024-05-21 13:40:00,44.91,44.92,44.86,44.89,28888.0,44.326,44.3359,44.2766,44.3063,28888.0
2024-05-21 13:45:00,44.89,44.89,44.82,44.83,42331.0,44.3063,44.3063,44.2372,44.247,42331.0
2024-05-21 13:50:00,44.82,44.88,44.82,44.87,33993.0,44.2372,44.2964,44.2372,44.2865,33993.0
2024-05-21 13:55:00,44.86,44.88,44.85,44.86,27154.0,44.2766,44.2964,44.2668,44.2766,27154.0
2024-05-21 14:00:00,44.85,44.9,44.83,44.84,71349.0,44.2668,44.3161,44.247,44.2569,71349.0
2024-05-21 14:05:00,44.85,44.86,44.82,44.83,45793.0,44.2668,44.2766,44.2372,44.247,45793.0
2024-05-21 14:10:00,44.83,44.87,44.83,44.84,27423.0,44.247,44.2865,44.247,44.2569,27423.0
2024-05-21 14:15:00,44.84,44.87,44.83,44.84,56483.0,44.2569,44.2865,44.247,44.2569,56483.0
2024-05-21 14:20:00,44.84,44.87,44.83,44.86,40925.0,44.2569,44.2865,44.247,44.2766,40925.0
2024-05-21 14:25:00,44.86,44.87,44.77,44.79,106877.0,44.2766,44.2865,44.1878,44.2076,106877.0
2024-05-21 14:30:00,44.8,44.82,44.78,44.8,61641.0,44.2174,44.2372,44.1977,44.2174,61641.0
2024-05-21 14:35:00,44.8,44.83,44.79,44.83,78317.0,44.2174,44.247,44.2076,44.247,78317.0
2024-05-21 14:40:00,44.82,44.83,44.76,44.78,49351.0,44.2372,44.247,44.178,44.1977,49351.0
2024-05-21 14:45:00,44.79,44.82,44.78,44.81,56324.0,44.2076,44.2372,44.1977,44.2273,56324.0
2024-05-21 14:50:00,44.81,44.83,44.79,44.8,50244.0,44.2273,44.247,44.2076,44.2174,50244.0
2024-05-21 14:55:00,44.79,44.8,44.75,44.78,46443.0,44.2076,44.2174,44.1681,44.1977,46443.0
2024-05-21 15:00:00,44.78,44.8,44.76,44.76,50289.0,44.1977,44.2174,44.178,44.178,50289.0
2024-05-21 15:05:00,44.77,44.79,44.74,44.77,51853.0,44.1878,44.2076,44.1582,44.1878,51853.0
2024-05-21 15:10:00,44.77,44.82,44.76,44.8,69353.0,44.1878,44.2372,44.178,44.2174,69353.0
2024-05-21 15:15:00,44.8,44.82,44.79,44.8,69274.0,44.2174,44.2372,44.2076,44.2174,69274.0
2024-05-21 15:20:00,44.8,44.81,44.77,44.8,47265.0,44.2174,44.2273,44.1878,44.2174,47265.0
2024-05-21 15:25:00,44.79,44.8,44.74,44.78,89819.0,44.2076,44.2174,44.1582,44.1977,89819.0
2024-05-21 15:30:00,44.79,44.82,44.77,44.8,93758.0,44.2076,44.2372,44.1878,44.2174,93758.0
2024-05-21 15:35:00,44.8,44.88,44.8,44.86,111752.0,44.2174,44.2964,44.2174,44.2766,111752.0
2024-05-21 15:40:00,44.87,44.9,44.84,44.85,190710.0,44.2865,44.3161,44.2569,44.2668,190710.0
2024-05-21 15:45:00,44.86,44.89,44.81,44.82,194957.0,44.2766,44.3063,44.2273,44.2372,194957.0
2024-05-21 15:50:00,44.82,44.87,44.8,44.86,297127.0,44.2372,44.2865,44.2174,44.2766,297127.0
2024-05-21 15:55:00,44.85,44.92,44.84,44.91,545919.0,44.2668,44.3359,44.2569,44.326,545919.0
2024-05-22 09:30:00,44.6,44.64,44.09,44.11,421143.0,44.02,44.0595,43.5167,43.5364,421143.0
2024-05-22 09:35:00,44.1,44.21,43.92,44.21,329633.0,43.5265,43.6351,43.3489,43.6351,329633.0
2024-05-22 09:40:00,44.22,44.32,44.21,44.25,205000.0,43.645,43.7437,43.6351,43.6746,205000.0
2024-05-22 09:45:00,44.25,44.36,44.24,44.27,120759.0,43.6746,43.7832,43.6647,43.6943,120759.0
2024-05-22 09:50:00,44.27,44.39,44.21,44.34,128232.0,43.6943,43.8128,43.6351,43.7634,128232.0
2024-05-22 09:55:00,44.34,44.35,44.18,44.23,138706.0,43.7634,43.7733,43.6055,43.6548,138706.0
2024-05-22 10:00:00,44.23,44.31,44.2,44.26,136913.0,43.6548,43.7338,43.6252,43.6845,136913.0
2024-05-22 10:05:00,44.26,44.35,44.24,44.27,126804.0,43.6845,43.7733,43.6647,43.6943,126804.0
2024-05-22 10:10:00,44.27,44.32,44.21,44.22,129348.0,43.6943,43.7437,43.6351,43.645,129348.0
2024-05-22 10:15:00,44.23,44.26,44.1,44.18,105947.0,43.6548,43.6845,43.5265,43.6055,105947.0
2024-05-22 10:20:00,44.18,44.27,44.18,44.2,87153.0,43.6055,43.6943,43.6055,43.6252,87153.0
2024-05-22 10:25:00,44.19,44.23,44.14,44.16,107827.0,43.6154,43.6548,43.566,43.5858,107827.0
2024-05-22 10:30:00,44.16,44.21,44.1,44.15,98472.0,43.5858,43.6351,43.5265,43.5759,98472.0
2024-05-22 10:35:00,44.16,44.23,44.14,44.23,143275.0,43.5858,43.6548,43.566,43.6548,143275.0
2024-05-22 10:40:00,44.23,44.28,44.2,44.22,138019.0,43.6548,43.7042,43.6252,43.645,138019.0
2024-05-22 10:45:00,44.23,44.28,44.22,44.26,178378.0,43.6548,43.7042,43.645,43.6845,178378.0
2024-05-22 10:50:00,44.26,44.31,44.25,44.29,96425.0,43.6845,43.7338,43.6746,43.7141,96425.0
2024-05-22 10:55:00,44.29,44.33,44.24,44.25,94442.0,43.7141,43.7535,43.6647,43.6746,94442.0
2024-05-22 11:00:00,44.26,44.28,44.24,44.25,78354.0,43.6845,43.7042,43.6647,43.6746,78354.0
2024-05-22 11:05:00,44.25,44.27,44.21,44.22,111927.0,43.6746,43.6943,43.6351,43.645,111927.0
2024-05-22 11:10:00,44.22,44.22,44.12,44.19,79237.0,43.645,43.645,43.5463,43.6154,79237.0
2024-05-22 11:15:00,44.19,44.2,44.13,44.14,130235.0,43.6154,43.6252,43.5561,43.566,130235.0
2024-05-22 11:20:00,44.15,44.19,44.07,44.09,111436.0,43.5759,43.6154,43.4969,43.5167,111436.0
2024-05-22 11:25:00,44.1,44.16,44.09,44.09,83148.0,43.5265,43.5858,43.5167,43.5167,83148.0
2024-05-22 11:30:00,44.09,44.13,44.06,44.09,112963.0,43.5167,43.5561,43.4871,43.5167,112963.0
2024-05-22 11:35:00,44.09,44.11,44.05,44.05,102515.0,43.5167,43.5364,43.4772,43.4772,102515.0
2024-05-22 11:40:00,44.05,44.15,44.04,44.15,57214.0,43.4772,43.5759,43.4673,43.5759,57214.0
2024-05-22 11:45:00,44.15,44.18,44.14,44.16,98970.0,43.5759,43.6055,43.566,43.5858,98970.0
2024-05-22 11:50:00,44.15,44.16,44.09,44.15,42811.0,43.5759,43.5858,43.5167,43.5759,42811.0
2024-05-22 11:55:00,44.14,44.15,44.07,44.07,49814.0,43.566,43.5759,43.4969,43.4969,49814.0
2024-05-22 12:00:00,44.08,44.1,44.03,44.1,49398.0,43.5068,43.5265,43.4574,43.5265,49398.0
2024-05-22 12:05:00,44.09,44.13,44.08,44.12,53949.0,43.5167,43.5561,43.5068,43.5463,53949.0
2024-05-22 12:10:00,44.12,44.14,44.07,44.11,123934.0,43.5463,43.566,43.4969,43.5364,123934.0
2024-05-22 12:15:00,44.11,44.14,44.1,44.12,73237.0,43.5364,43.566,43.5265,43.5463,73237.0
2024-05-22 12:20:00,44.11,44.15,44.11,44.14,38911.0,43.5364,43.5759,43.5364,43.566,38911.0
2024-05-22 12:25:00,44.15,44.21,44.14,44.21,124431.0,43.5759,43.6351,43.566,43.6351,124431.0
2024-05-22 12:30:00,44.2,44.23,44.15,44.2,61577.0,43.6252,43.6548,43.5759,43.6252,61577.0
2024-05-22 12:35:00,44.2,44.2,44.16,44.17,47128.0,43.6252,43.6252,43.5858,43.5956,47128.0
2024-05-22 12:40:00,44.17,44.19,44.15,44.19,49187.0,43.5956,43.6154,43.5759,43.6154,49187.0
2024-05-22 12:45:00,44.19,44.19,44.12,44.15,66089.0,43.6154,43.6154,43.5463,43.5759,66089.0
2024-05-22 12:50:00,44.14,44.15,44.11,44.14,59897.0,43.566,43.5759,43.5364,43.566,59897.0
2024-05-22 12:55:00,44.13,44.15,44.1,44.12,71887.0,43.5561,43.5759,43.5265,43.5463,71887.0
2024-05-22 13:00:00,44.12,44.13,44.09,44.11,54565.0,43.5463,43.5561,43.5167,43.5364,54565.0
2024-05-22 13:05:00,44.11,44.11,44.08,44.09,33289.0,43.5364,43.5364,43.5068,43.5167,33289.0
2024-05-22 13:10:00,44.09,44.09,44.05,44.08,54840.0,43.5167,43.5167,43.4772,43.5068,54840.0
2024-05-22 13:15:00,44.07,44.09,44.04,44.07,55634.0,43.4969,43.5167,43.4673,43.4969,55634.0
2024-05-22 13:20:00,44.06,44.08,44.05,44.07,68329.0,43.4871,43.5068,43.4772,43.4969,68329.0
2024-05-22 13:25:00,44.07,44.07,44.01,44.04,113950.0,43.4969,43.4969,43.4377,43.4673,113950.0
2024-05-22 13:30:00,44.04,44.09,44.03,44.09,59530.0,43.4673,43.5167,43.4574,43.5167,59530.0
2024-05-22 13:35:00,44.08,44.09,44.02,44.05,109253.0,43.5068,43.5167,43.4476,43.4772,109253.0
2024-05-22 13:40:00,44.04,44.08,44.04,44.05,58163.0,43.4673,43.5068,43.4673,43.4772,58163.0
2024-05-22 13:45:00,44.05,44.08,44.03,44.06,43290.0,43.4772,43.5068,43.4574,43.4871,43290.0
2024-05-22 13:50:00,44.07,44.11,44.04,44.07,61503.0,43.4969,43.5364,43.4673,43.4969,61503.0
2024-05-22 13:55:00,44.07,44.11,44.06,44.1,39940.0,43.4969,43.5364,43.4871,43.5265,39940.0
2024-05-22 14:00:00,44.09,44.11,44.0,44.05,117844.0,43.5167,43.5364,43.4278,43.4772,117844.0
2024-05-22 14:05:00,44.05,44.09,44.03,44.05,69026.0,43.4772,43.5167,43.4574,43.4772,69026.0
2024-05-22 14:10:00,44.05,44.06,44.0,44.01,73919.0,43.4772,43.4871,43.4278,43.4377,73919.0
2024-05-22 14:15:00,44.0,44.02,43.95,43.97,76807.0,43.4278,43.4476,43.3785,43.3982,76807.0
2024-05-22 14:20:00,43.97,43.97,43.89,43.91,93606.0,43.3982,43.3982,43.3193,43.339,93606.0
2024-05-22 14:25:00,43.91,43.93,43.81,43.81,98617.0,43.339,43.3587,43.2403,43.2403,98617.0
2024-05-22 14:30:00,43.81,43.85,43.75,43.78,129570.0,43.2403,43.2798,43.1811,43.2107,129570.0
2024-05-22 14:35:00,43.77,43.83,43.77,43.82,136160.0,43.2008,43.26,43.2008,43.2502,136160.0
2024-05-22 14:40:00,43.82,43.82,43.75,43.77,152128.0,43.2502,43.2502,43.1811,43.2008,152128.0
2024-05-22 14:45:00,43.77,43.83,43.75,43.79,126123.0,43.2008,43.26,43.1811,43.2206,126123.0
2024-05-22 14:50:00,43.79,43.8,43.75,43.77,73878.0,43.2206,43.2304,43.1811,43.2008,73878.0
2024-05-22 14:55:00,43.76,43.83,43.76,43.82,69133.0,43.191,43.26,43.191,43.2502,69133.0
2024-05-22 15:00:00,43.81,43.85,43.8,43.83,69613.0,43.2403,43.2798,43.2304,43.26,69613.0
2024-05-22 15:05:00,43.83,43.86,43.81,43.84,59518.0,43.26,43.2897,43.2403,43.2699,59518.0
2024-05-22 15:10:00,43.84,43.85,43.79,43.8,77616.0,43.2699,43.2798,43.2206,43.2304,77616.0
2024-05-22 15:15:00,43.8,43.83,43.73,43.74,115241.0,43.2304,43.26,43.1613,43.1712,115241.0
2024-05-22 15:20:00,43.75,43.82,43.75,43.81,78716.0,43.1811,43.2502,43.1811,43.2403,78716.0
2024-05-22 15:25:00,43.82,43.84,43.81,43.83,90065.0,43.2502,43.2699,43.2403,43.26,90065.0
2024-05-22 15:30:00,43.83,43.93,43.8,43.9,110452.0,43.26,43.3587,43.2304,43.3291,110452.0
2024-05-22 15:35:00,43.89,43.92,43.87,43.9,154331.0,43.3193,43.3489,43.2995,43.3291,154331.0
2024-05-22 15:40:00,43.9,43.93,43.88,43.9,123060.0,43.3291,43.3587,43.3094,43.3291,123060.0
2024-05-22 15:45:00,43.9,43.93,43.83,43.84,159168.0,43.3291,43.3587,43.26,43.2699,159168.0
2024-05-22 15:50:00,43.84,43.94,43.8,43.94,293104.0,43.2699,43.3686,43.2304,43.3686,293104.0
2024-05-22 15:55:00,43.94,43.99,43.88,43.97,732809.0,43.3686,43.418,43.3094,43.3982,732809.0
2024-05-23 09:30:00,43.97,44.02,43.79,43.79,244707.0,43.3982,43.4476,43.2206,43.2206,244707.0
2024-05-23 09:35:00,43.78,43.83,43.46,43.72,361524.0,43.2107,43.26,42.8949,43.1515,361524.0
2024-05-23 09:40:00,43.72,44.06,43.66,44.02,140453.0,43.1515,43.4871,43.0923,43.4476,140453.0
2024-05-23 09:45:00,44.04,44.05,43.83,43.86,123706.0,43.4673,43.4772,43.26,43.2897,123706.0
2024-05-23 09:50:00,43.87,43.87,43.77,43.84,114181.0,43.2995,43.2995,43.2008,43.2699,114181.0
2024-05-23 09:55:00,43.84,43.92,43.83,43.84,82612.0,43.2699,43.3489,43.26,43.2699,82612.0
2024-05-23 10:00:00,43.84,43.84,43.7,43.76,113032.0,43.2699,43.2699,43.1317,43.191,113032.0
2024-05-23 10:05:00,43.75,43.83,43.74,43.79,107952.0,43.1811,43.26,43.1712,43.2206,107952.0
2024-05-23 10:10:00,43.78,43.79,43.72,43.73,110638.0,43.2107,43.2206,43.1515,43.1613,110638.0
2024-05-23 10:15:00,43.73,43.82,43.65,43.66,75054.0,43.1613,43.2502,43.0824,43.0923,75054.0
2024-05-23 10:20:00,43.66,43.68,43.61,43.66,97275.0,43.0923,43.112,43.0429,43.0923,97275.0
2024-05-23 10:25:00,43.66,43.71,43.65,43.68,94046.0,43.0923,43.1416,43.0824,43.112,94046.0
2024-05-23 10:30:00,43.69,43.71,43.62,43.63,99422.0,43.1219,43.1416,43.0528,43.0626,99422.0
2024-05-23 10:35:00,43.62,43.78,43.61,43.77,99063.0,43.0528,43.2107,43.0429,43.2008,99063.0
2024-05-23 10:40:00,43.77,43.79,43.62,43.63,86874.0,43.2008,43.2206,43.0528,43.0626,86874.0
2024-05-23 10:45:00,43.63,43.65,43.54,43.57,136353.0,43.0626,43.0824,42.9738,43.0034,136353.0
2024-05-23 10:50:00,43.57,43.58,43.49,43.52,116819.0,43.0034,43.0133,42.9245,42.9541,116819.0
2024-05-23 10:55:00,43.51,43.54,43.44,43.51,108174.0,42.9442,42.9738,42.8751,42.9442,108174.0
2024-05-23 11:00:00,43.51,43.53,43.46,43.47,104361.0,42.9442,42.9639,42.8949,42.9047,104361.0
2024-05-23 11:05:00,43.47,43.54,43.44,43.52,130369.0,42.9047,42.9738,42.8751,42.9541,130369.0
2024-05-23 11:10:00,43.52,43.54,43.45,43.47,77962.0,42.9541,42.9738,42.885,42.9047,77962.0
2024-05-23 11:15:00,43.47,43.54,43.46,43.47,101267.0,42.9047,42.9738,42.8949,42.9047,101267.0
2024-05-23 11:20:00,43.47,43.52,43.47,43.52,79029.0,42.9047,42.9541,42.9047,42.9541,79029.0
2024-05-23 11:25:00,43.52,43.55,43.44,43.47,129251.0,42.9541,42.9837,42.8751,42.9047,129251.0
2024-05-23 11:30:00,43.48,43.61,43.47,43.61,79305.0,42.9146,43.0429,42.9047,43.0429,79305.0
2024-05-23 11:35:00,43.61,43.63,43.56,43.61,61854.0,43.0429,43.0626,42.9936,43.0429,61854.0
2024-05-23 11:40:00,43.62,43.65,43.59,43.61,70626.0,43.0528,43.0824,43.0232,43.0429,70626.0
2024-05-23 11:45:00,43.61,43.68,43.61,43.68,55274.0,43.0429,43.112,43.0429,43.112,55274.0
2024-05-23 11:50:00,43.68,43.71,43.64,43.64,94317.0,43.112,43.1416,43.0725,43.0725,94317.0
2024-05-23 11:55:00,43.64,43.75,43.64,43.72,47233.0,43.0725,43.1811,43.0725,43.1515,47233.0
2024-05-23 12:00:00,43.72,43.76,43.69,43.72,65986.0,43.1515,43.191,43.1219,43.1515,65986.0
2024-05-23 12:05:00,43.71,43.72,43.63,43.67,58087.0,43.1416,43.1515,43.0626,43.1021,58087.0
2024-05-23 12:10:00,43.68,43.7,43.66,43.67,57471.0,43.112,43.1317,43.0923,43.1021,57471.0
2024-05-23 12:15:00,43.67,43.69,43.63,43.66,42305.0,43.1021,43.1219,43.0626,43.0923,42305.0
2024-05-23 12:20:00,43.66,43.71,43.65,43.7,47175.0,43.0923,43.1416,43.0824,43.1317,47175.0
2024-05-23 12:25:00,43.71,43.77,43.69,43.76,40402.0,43.1416,43.2008,43.1219,43.191,40402.0
2024-05-23 12:30:00,43.77,43.82,43.77,43.8,74585.0,43.2008,43.2502,43.2008,43.2304,74585.0
2024-05-23 12:35:00,43.81,43.86,43.8,43.81,55196.0,43.2403,43.2897,43.2304,43.2403,55196.0
2024-05-23 12:40:00,43.81,43.83,43.77,43.8,38249.0,43.2403,43.26,43.2008,43.2304,38249.0
2024-05-23 12:45:00,43.8,43.8,43.72,43.75,46279.0,43.2304,43.2304,43.1515,43.1811,46279.0
2024-05-23 12:50:00,43.75,43.77,43.67,43.68,54011.0,43.1811,43.2008,43.1021,43.112,54011.0
2024-05-23 12:55:00,43.67,43.72,43.65,43.7,48206.0,43.1021,43.1515,43.0824,43.1317,48206.0
2024-05-23 13:00:00,43.7,43.72,43.68,43.7,55531.0,43.1317,43.1515,43.112,43.1317,55531.0
2024-05-23 13:05:00,43.7,43.73,43.69,43.7,49244.0,43.1317,43.1613,43.1219,43.1317,49244.0
2024-05-23 13:10:00,43.7,43.72,43.68,43.68,49356.0,43.1317,43.1515,43.112,43.112,49356.0
2024-05-23 13:15:00,43.69,43.71,43.66,43.66,39517.0,43.1219,43.1416,43.0923,43.0923,39517.0
2024-05-23 13:20:00,43.66,43.7,43.64,43.69,54509.0,43.0923,43.1317,43.0725,43.1219,54509.0
2024-05-23 13:25:00,43.7,43.73,43.67,43.73,58338.0,43.1317,43.1613,43.1021,43.1613,58338.0
2024-05-23 13:30:00,43.73,43.75,43.67,43.69,42617.0,43.1613,43.1811,43.1021,43.1219,42617.0
2024-05-23 13:35:00,43.69,43.7,43.58,43.6,70645.0,43.1219,43.1317,43.0133,43.033,70645.0
2024-05-23 13:40:00,43.59,43.66,43.58,43.59,132503.0,43.0232,43.0923,43.0133,43.0232,132503.0
2024-05-23 13:45:00,43.6,43.64,43.58,43.64,62974.0,43.033,43.0725,43.0133,43.0725,62974.0
2024-05-23 13:50:00,43.63,43.71,43.63,43.66,49302.0,43.0626,43.1416,43.0626,43.0923,49302.0
2024-05-23 13:55:00,43.65,43.67,43.61,43.61,72816.0,43.0824,43.1021,43.0429,43.0429,72816.0
2024-05-23 14:00:00,43.62,43.62,43.53,43.58,80847.0,43.0528,43.0528,42.9639,43.0133,80847.0
2024-05-23 14:05:00,43.57,43.59,43.52,43.58,59194.0,43.0034,43.0232,42.9541,43.0133,59194.0
2024-05-23 14:10:00,43.58,43.6,43.51,43.56,96917.0,43.0133,43.033,42.9442,42.9936,96917.0
2024-05-23 14:15:00,43.55,43.57,43.48,43.48,82619.0,42.9837,43.0034,42.9146,42.9146,82619.0
2024-05-23 14:20:00,43.49,43.49,43.43,43.45,141249.0,42.9245,42.9245,42.8652,42.885,141249.0
2024-05-23 14:25:00,43.45,43.51,43.43,43.45,110485.0,42.885,42.9442,42.8652,42.885,110485.0
2024-05-23 14:30:00,43.45,43.48,43.38,43.44,95540.0,42.885,42.9146,42.8159,42.8751,95540.0
2024-05-23 14:35:00,43.45,43.57,43.44,43.57,56606.0,42.885,43.0034,42.8751,43.0034,56606.0
2024-05-23 14:40:00,43.57,43.58,43.53,43.54,55581.0,43.0034,43.0133,42.9639,42.9738,55581.0
2024-05-23 14:45:00,43.54,43.56,43.51,43.54,66600.0,42.9738,42.9936,42.9442,42.9738,66600.0
2024-05-23 14:50:00,43.53,43.54,43.47,43.47,79665.0,42.9639,42.9738,42.9047,42.9047,79665.0
2024-05-23 14:55:00,43.48,43.5,43.46,43.48,64518.0,42.9146,42.9343,42.8949,42.9146,64518.0
2024-05-23 15:00:00,43.48,43.53,43.47,43.5,86813.0,42.9146,42.9639,42.9047,42.9343,86813.0
2024-05-23 15:05:00,43.5,43.59,43.49,43.59,100306.0,42.9343,43.0232,42.9245,43.0232,100306.0
2024-05-23 15:10:00,43.59,43.59,43.53,43.55,92581.0,43.0232,43.0232,42.9639,42.9837,92581.0
2024-05-23 15:15:00,43.55,43.58,43.51,43.55,100431.0,42.9837,43.0133,42.9442,42.9837,100431.0
2024-05-23 15:20:00,43.56,43.61,43.55,43.56,82820.0,42.9936,43.0429,42.9837,42.9936,82820.0
2024-05-23 15:25:00,43.56,43.59,43.51,43.58,129698.0,42.9936,43.0232,42.9442,43.0133,129698.0
2024-05-23 15:30:00,43.58,43.62,43.57,43.59,99988.0,43.0133,43.0528,43.0034,43.0232,99988.0
2024-05-23 15:35:00,43.59,43.66,43.59,43.66,95664.0,43.0232,43.0923,43.0232,43.0923,95664.0
2024-05-23 15:40:00,43.66,43.69,43.58,43.61,131842.0,43.0923,43.1219,43.0133,43.0429,131842.0
2024-05-23 15:45:00,43.61,43.67,43.58,43.65,220802.0,43.0429,43.1021,43.0133,43.0824,220802.0
2024-05-23 15:50:00,43.66,43.72,43.66,43.66,293166.0,43.0923,43.1515,43.0923,43.0923,293166.0
2024-05-23 15:55:00,43.66,43.72,43.64,43.72,613689.0,43.0923,43.1515,43.0725,43.1515,613689.0
2024-05-24 09:30:00,44.07,44.32,44.02,44.21,205984.0,43.4969,43.7437,43.4476,43.6351,205984.0
2024-05-24 09:35:00,44.2,44.25,44.11,44.2,80741.0,43.6252,43.6746,43.5364,43.6252,80741.0
2024-05-24 09:40:00,44.21,44.23,44.0,44.01,80018.0,43.6351,43.6548,43.4278,43.4377,80018.0
2024-05-24 09:45:00,44.02,44.04,43.93,43.98,101808.0,43.4476,43.4673,43.3587,43.4081,101808.0
2024-05-24 09:50:00,43.98,44.0,43.94,43.99,98154.0,43.4081,43.4278,43.3686,43.418,98154.0
2024-05-24 09:55:00,44.0,44.01,43.86,43.91,66298.0,43.4278,43.4377,43.2897,43.339,66298.0
2024-05-24 10:00:00,43.92,44.04,43.91,44.03,147906.0,43.3489,43.4673,43.339,43.4574,147906.0
2024-05-24 10:05:00,44.03,44.08,43.99,44.03,82810.0,43.4574,43.5068,43.418,43.4574,82810.0
2024-05-24 10:10:00,44.04,44.07,43.93,43.96,196716.0,43.4673,43.4969,43.3587,43.3884,196716.0
2024-05-24 10:15:00,43.97,43.97,43.92,43.96,89026.0,43.3982,43.3982,43.3489,43.3884,89026.0
2024-05-24 10:20:00,43.97,44.11,43.97,44.11,56890.0,43.3982,43.5364,43.3982,43.5364,56890.0
2024-05-24 10:25:00,44.11,44.2,44.11,44.14,67108.0,43.5364,43.6252,43.5364,43.566,67108.0
2024-05-24 10:30:00,44.14,44.14,44.08,44.11,58404.0,43.566,43.566,43.5068,43.5364,58404.0
2024-05-24 10:35:00,44.1,44.11,44.02,44.02,46217.0,43.5265,43.5364,43.4476,43.4476,46217.0
2024-05-24 10:40:00,44.02,44.02,43.96,43.97,51672.0,43.4476,43.4476,43.3884,43.3982,51672.0
2024-05-24 10:45:00,43.97,44.0,43.94,43.98,50013.0,43.3982,43.4278,43.3686,43.4081,50013.0
2024-05-24 10:50:00,43.99,44.0,43.95,43.98,61778.0,43.418,43.4278,43.3785,43.4081,61778.0
2024-05-24 10:55:00,43.98,44.04,43.97,44.03,58628.0,43.4081,43.4673,43.3982,43.4574,58628.0
2024-05-24 11:00:00,44.04,44.1,44.03,44.09,57312.0,43.4673,43.5265,43.4574,43.5167,57312.0
2024-05-24 11:05:00,44.09,44.11,44.05,44.08,43059.0,43.5167,43.5364,43.4772,43.5068,43059.0
2024-05-24 11:10:00,44.08,44.08,44.04,44.05,71198.0,43.5068,43.5068,43.4673,43.4772,71198.0
2024-05-24 11:15:00,44.05,44.11,44.05,44.07,54368.0,43.4772,43.5364,43.4772,43.4969,54368.0
2024-05-24 11:20:00,44.08,44.08,44.03,44.04,50776.0,43.5068,43.5068,43.4574,43.4673,50776.0
2024-05-24 11:25:00,44.03,44.1,44.02,44.07,83040.0,43.4574,43.5265,43.4476,43.4969,83040.0
2024-05-24 11:30:00,44.08,44.25,44.07,44.25,62017.0,43.5068,43.6746,43.4969,43.6746,62017.0
2024-05-24 11:35:00,44.25,44.25,44.16,44.18,65808.0,43.6746,43.6746,43.5858,43.6055,65808.0
2024-05-24 11:40:00,44.18,44.24,44.15,44.23,58331.0,43.6055,43.6647,43.5759,43.6548,58331.0
2024-05-24 11:45:00,44.23,44.24,44.19,44.22,34545.0,43.6548,43.6647,43.6154,43.645,34545.0
2024-05-24 11:50:00,44.23,44.25,44.22,44.23,36385.0,43.6548,43.6746,43.645,43.6548,36385.0
2024-05-24 11:55:00,44.23,44.25,44.21,44.23,35223.0,43.6548,43.6746,43.6351,43.6548,35223.0
2024-05-24 12:00:00,44.23,44.23,44.17,44.23,32841.0,43.6548,43.6548,43.5956,43.6548,32841.0
2024-05-24 12:05:00,44.22,44.26,44.22,44.25,33196.0,43.645,43.6845,43.645,43.6746,33196.0
2024-05-24 12:10:00,44.24,44.27,44.21,44.22,34777.0,43.6647,43.6943,43.6351,43.645,34777.0
2024-05-24 12:15:00,44.23,44.24,44.19,44.23,35041.0,43.6548,43.6647,43.6154,43.6548,35041.0
2024-05-24 12:20:00,44.23,44.24,44.2,44.23,34439.0,43.6548,43.6647,43.6252,43.6548,34439.0
2024-05-24 12:25:00,44.23,44.26,44.21,44.23,47652.0,43.6548,43.6845,43.6351,43.6548,47652.0
2024-05-24 12:30:00,44.23,44.24,44.17,44.2,45449.0,43.6548,43.6647,43.5956,43.6252,45449.0
2024-05-24 12:35:00,44.19,44.2,44.15,44.19,59497.0,43.6154,43.6252,43.5759,43.6154,59497.0
2024-05-24 12:40:00,44.18,44.19,44.16,44.16,28243.0,43.6055,43.6154,43.5858,43.5858,28243.0
2024-05-24 12:45:00,44.16,44.17,44.14,44.17,22611.0,43.5858,43.5956,43.566,43.5956,22611.0
2024-05-24 12:50:00,44.16,44.21,44.16,44.2,26536.0,43.5858,43.6351,43.5858,43.6252,26536.0
2024-05-24 12:55:00,44.2,44.2,44.1,44.1,73305.0,43.6252,43.6252,43.5265,43.5265,73305.0
2024-05-24 13:00:00,44.1,44.11,44.04,44.06,84246.0,43.5265,43.5364,43.4673,43.4871,84246.0
2024-05-24 13:05:00,44.07,44.08,44.03,44.03,32346.0,43.4969,43.5068,43.4574,43.4574,32346.0
2024-05-24 13:10:00,44.04,44.05,44.0,44.03,37768.0,43.4673,43.4772,43.4278,43.4574,37768.0
2024-05-24 13:15:00,44.02,44.05,44.02,44.05,41736.0,43.4476,43.4772,43.4476,43.4772,41736.0
2024-05-24 13:20:00,44.05,44.06,44.04,44.05,30408.0,43.4772,43.4871,43.4673,43.4772,30408.0
2024-05-24 13:25:00,44.05,44.09,44.05,44.05,52093.0,43.4772,43.5167,43.4772,43.4772,52093.0
2024-05-24 13:30:00,44.05,44.07,44.04,44.07,33896.0,43.4772,43.4969,43.4673,43.4969,33896.0
2024-05-24 13:35:00,44.07,44.11,44.06,44.09,57311.0,43.4969,43.5364,43.4871,43.5167,57311.0
2024-05-24 13:40:00,44.09,44.1,44.07,44.09,21452.0,43.5167,43.5265,43.4969,43.5167,21452.0
2024-05-24 13:45:00,44.09,44.09,44.06,44.08,20407.0,43.5167,43.5167,43.4871,43.5068,20407.0
2024-05-24 13:50:00,44.08,44.08,44.03,44.05,41120.0,43.5068,43.5068,43.4574,43.4772,41120.0
2024-05-24 13:55:00,44.05,44.06,44.02,44.05,29311.0,43.4772,43.4871,43.4476,43.4772,29311.0
2024-05-24 14:00:00,44.05,44.09,44.04,44.08,28901.0,43.4772,43.5167,43.4673,43.5068,28901.0
2024-05-24 14:05:00,44.08,44.09,44.04,44.06,25495.0,43.5068,43.5167,43.4673,43.4871,25495.0
2024-05-24 14:10:00,44.06,44.07,44.03,44.05,43350.0,43.4871,43.4969,43.4574,43.4772,43350.0
2024-05-24 14:15:00,44.05,44.08,44.05,44.07,38977.0,43.4772,43.5068,43.4772,43.4969,38977.0
2024-05-24 14:20:00,44.06,44.07,44.02,44.02,33905.0,43.4871,43.4969,43.4476,43.4476,33905.0
2024-05-24 14:25:00,44.02,44.04,44.02,44.03,29969.0,43.4476,43.4673,43.4476,43.4574,29969.0
2024-05-24 14:30:00,44.02,44.04,44.02,44.04,44879.0,43.4476,43.4673,43.4476,43.4673,44879.0
2024-05-24 14:35:00,44.04,44.1,44.03,44.09,42233.0,43.4673,43.5265,43.4574,43.5167,42233.0
2024-05-24 14:40:00,44.09,44.1,44.08,44.09,44686.0,43.5167,43.5265,43.5068,43.5167,44686.0
2024-05-24 14:45:00,44.09,44.11,44.09,44.1,45848.0,43.5167,43.5364,43.5167,43.5265,45848.0
2024-05-24 14:50:00,44.1,44.11,44.07,44.08,37398.0,43.5265,43.5364,43.4969,43.5068,37398.0
2024-05-24 14:55:00,44.07,44.1,44.07,44.09,24659.0,43.4969,43.5265,43.4969,43.5167,24659.0
2024-05-24 15:00:00,44.09,44.1,44.04,44.08,36178.0,43.5167,43.5265,43.4673,43.5068,36178.0
2024-05-24 15:05:00,44.09,44.1,44.07,44.1,64850.0,43.5167,43.5265,43.4969,43.5265,64850.0
2024-05-24 15:10:00,44.1,44.11,44.08,44.11,66748.0,43.5265,43.5364,43.5068,43.5364,66748.0
2024-05-24 15:15:00,44.1,44.11,44.06,44.1,52486.0,43.5265,43.5364,43.4871,43.5265,52486.0
2024-05-24 15:20:00,44.1,44.12,44.09,44.11,71521.0,43.5265,43.5463,43.5167,43.5364,71521.0
2024-05-24 15:25:00,44.12,44.13,44.1,44.12,72257.0,43.5463,43.5561,43.5265,43.5463,72257.0
2024-05-24 15:30:00,44.12,44.16,44.1,44.15,72706.0,43.5463,43.5858,43.5265,43.5759,72706.0
2024-05-24 15:35:00,44.15,44.18,44.13,44.15,87066.0,43.5759,43.6055,43.5561,43.5759,87066.0
2024-05-24 15:40:00,44.15,44.19,44.13,44.14,87526.0,43.5759,43.6154,43.5561,43.566,87526.0
2024-05-24 15:45:00,44.13,44.15,44.05,44.05,163858.0,43.5561,43.5759,43.4772,43.4772,163858.0
2024-05-24 15:50:00,44.05,44.09,43.99,44.04,304591.0,43.4772,43.5167,43.418,43.4673,304591.0
2024-05-24 15:55:00,44.04,44.12,44.01,44.11,534307.0,43.4673,43.5463,43.4377,43.5364,534307.0
2024-05-28 09:30:00,43.7,43.77,43.46,43.48,754905.0,43.1317,43.2008,42.8949,42.9146,754905.0
2024-05-28 09:35:00,43.46,43.46,43.07,43.09,347240.0,42.8949,42.8949,42.5099,42.5297,347240.0
2024-05-28 09:40:00,43.1,43.34,43.03,43.34,235630.0,42.5395,42.7764,42.4704,42.7764,235630.0
2024-05-28 09:45:00,43.35,43.45,43.26,43.4,197174.0,42.7863,42.885,42.6975,42.8356,197174.0
2024-05-28 09:50:00,43.41,43.47,43.28,43.28,151258.0,42.8455,42.9047,42.7172,42.7172,151258.0
2024-05-28 09:55:00,43.28,43.29,43.16,43.26,230144.0,42.7172,42.7271,42.5988,42.6975,230144.0
2024-05-28 10:00:00,43.26,43.28,43.14,43.23,193470.0,42.6975,42.7172,42.579,42.6678,193470.0
2024-05-28 10:05:00,43.23,43.31,43.14,43.16,141315.0,42.6678,42.7468,42.579,42.5988,141315.0
2024-05-28 10:10:00,43.15,43.28,43.12,43.24,217013.0,42.5889,42.7172,42.5593,42.6777,217013.0
2024-05-28 10:15:00,43.25,43.39,43.24,43.34,78602.0,42.6876,42.8258,42.6777,42.7764,78602.0
2024-05-28 10:20:00,43.34,43.35,43.26,43.27,125291.0,42.7764,42.7863,42.6975,42.7073,125291.0
2024-05-28 10:25:00,43.26,43.38,43.23,43.34,107556.0,42.6975,42.8159,42.6678,42.7764,107556.0
2024-05-28 10:30:00,43.34,43.43,43.3,43.36,174777.0,42.7764,42.8652,42.7369,42.7962,174777.0
2024-05-28 10:35:00,43.35,43.39,43.3,43.36,109681.0,42.7863,42.8258,42.7369,42.7962,109681.0
2024-05-28 10:40:00,43.36,43.39,43.31,43.33,89673.0,42.7962,42.8258,42.7468,42.7665,89673.0
2024-05-28 10:45:00,43.33,43.4,43.32,43.37,77744.0,42.7665,42.8356,42.7567,42.806,77744.0
2024-05-28 10:50:00,43.38,43.42,43.34,43.35,65783.0,42.8159,42.8554,42.7764,42.7863,65783.0
2024-05-28 10:55:00,43.36,43.36,43.2,43.21,82700.0,42.7962,42.7962,42.6382,42.6481,82700.0
2024-05-28 11:00:00,43.21,43.27,43.19,43.23,94194.0,42.6481,42.7073,42.6284,42.6678,94194.0
2024-05-28 11:05:00,43.22,43.25,43.19,43.23,55847.0,42.658,42.6876,42.6284,42.6678,55847.0
2024-05-28 11:10:00,43.24,43.33,43.22,43.31,80505.0,42.6777,42.7665,42.658,42.7468,80505.0
2024-05-28 11:15:00,43.31,43.33,43.26,43.32,94136.0,42.7468,42.7665,42.6975,42.7567,94136.0
2024-05-28 11:20:00,43.33,43.37,43.32,43.37,102754.0,42.7665,42.806,42.7567,42.806,102754.0
2024-05-28 11:25:00,43.37,43.37,43.31,43.34,78827.0,42.806,42.806,42.7468,42.7764,78827.0
2024-05-28 11:30:00,43.34,43.37,43.29,43.31,64278.0,42.7764,42.806,42.7271,42.7468,64278.0
2024-05-28 11:35:00,43.31,43.35,43.26,43.26,63959.0,42.7468,42.7863,42.6975,42.6975,63959.0
2024-05-28 11:40:00,43.26,43.28,43.23,43.25,49852.0,42.6975,42.7172,42.6678,42.6876,49852.0
2024-05-28 11:45:00,43.25,43.3,43.25,43.28,63352.0,42.6876,42.7369,42.6876,42.7172,63352.0
2024-05-28 11:50:00,43.27,43.36,43.26,43.33,61749.0,42.7073,42.7962,42.6975,42.7665,61749.0
2024-05-28 11:55:00,43.32,43.35,43.3,43.3,61676.0,42.7567,42.7863,42.7369,42.7369,61676.0
2024-05-28 12:00:00,43.3,43.35,43.29,43.33,37924.0,42.7369,42.7863,42.7271,42.7665,37924.0
2024-05-28 12:05:00,43.32,43.37,43.3,43.36,55620.0,42.7567,42.806,42.7369,42.7962,55620.0
2024-05-28 12:10:00,43.37,43.37,43.34,43.37,53782.0,42.806,42.806,42.7764,42.806,53782.0
2024-05-28 12:15:00,43.36,43.39,43.34,43.38,40711.0,42.7962,42.8258,42.7764,42.8159,40711.0
2024-05-28 12:20:00,43.37,43.37,43.32,43.33,44257.0,42.806,42.806,42.7567,42.7665,44257.0
2024-05-28 12:25:00,43.33,43.34,43.27,43.27,27462.0,42.7665,42.7764,42.7073,42.7073,27462.0
2024-05-28 12:30:00,43.27,43.28,43.25,43.27,38648.0,42.7073,42.7172,42.6876,42.7073,38648.0
2024-05-28 12:35:00,43.26,43.28,43.23,43.23,80628.0,42.6975,42.7172,42.6678,42.6678,80628.0
2024-05-28 12:40:00,43.24,43.27,43.23,43.23,69375.0,42.6777,42.7073,42.6678,42.6678,69375.0
2024-05-28 12:45:00,43.23,43.26,43.2,43.22,77614.0,42.6678,42.6975,42.6382,42.658,77614.0
2024-05-28 12:50:00,43.22,43.24,43.2,43.22,40955.0,42.658,42.6777,42.6382,42.658,40955.0
2024-05-28 12:55:00,43.21,43.22,43.16,43.18,66788.0,42.6481,42.658,42.5988,42.6185,66788.0
2024-05-28 13:00:00,43.17,43.18,43.08,43.09,143558.0,42.6086,42.6185,42.5198,42.5297,143558.0
2024-05-28 13:05:00,43.09,43.13,43.07,43.12,54189.0,42.5297,42.5691,42.5099,42.5593,54189.0
2024-05-28 13:10:00,43.13,43.14,43.05,43.05,77805.0,42.5691,42.579,42.4902,42.4902,77805.0
2024-05-28 13:15:00,43.05,43.06,42.95,43.01,106852.0,42.4902,42.5001,42.3915,42.4507,106852.0
2024-05-28 13:20:00,43.0,43.02,42.96,42.98,64593.0,42.4408,42.4606,42.4014,42.4211,64593.0
2024-05-28 13:25:00,42.98,42.98,42.89,42.91,117908.0,42.4211,42.4211,42.3323,42.352,117908.0
2024-05-28 13:30:00,42.91,43.01,42.9,43.0,74965.0,42.352,42.4507,42.3421,42.4408,74965.0
2024-05-28 13:35:00,43.01,43.03,42.98,43.01,88202.0,42.4507,42.4704,42.4211,42.4507,88202.0
2024-05-28 13:40:00,43.02,43.02,42.94,42.99,71394.0,42.4606,42.4606,42.3816,42.431,71394.0
2024-05-28 13:45:00,42.98,42.99,42.9,42.91,75462.0,42.4211,42.431,42.3421,42.352,75462.0
2024-05-28 13:50:00,42.91,42.94,42.87,42.93,105643.0,42.352,42.3816,42.3125,42.3717,105643.0
2024-05-28 13:55:00,42.92,42.94,42.9,42.93,58122.0,42.3619,42.3816,42.3421,42.3717,58122.0
2024-05-28 14:00:00,42.92,42.93,42.87,42.93,92662.0,42.3619,42.3717,42.3125,42.3717,92662.0
2024-05-28 14:05:00,42.92,42.92,42.87,42.88,58267.0,42.3619,42.3619,42.3125,42.3224,58267.0
2024-05-28 14:10:00,42.88,42.92,42.87,42.89,61027.0,42.3224,42.3619,42.3125,42.3323,61027.0
2024-05-28 14:15:00,42.88,42.91,42.84,42.89,88238.0,42.3224,42.352,42.2829,42.3323,88238.0
2024-05-28 14:20:00,42.89,42.92,42.86,42.91,71849.0,42.3323,42.3619,42.3027,42.352,71849.0
2024-05-28 14:25:00,42.9,42.91,42.86,42.9,85986.0,42.3421,42.352,42.3027,42.3421,85986.0
2024-05-28 14:30:00,42.89,42.9,42.86,42.86,72513.0,42.3323,42.3421,42.3027,42.3027,72513.0
2024-05-28 14:35:00,42.86,42.87,42.8,42.86,110790.0,42.3027,42.3125,42.2434,42.3027,110790.0
2024-05-28 14:40:00,42.86,42.89,42.84,42.87,65618.0,42.3027,42.3323,42.2829,42.3125,65618.0
2024-05-28 14:45:00,42.88,42.89,42.84,42.89,121781.0,42.3224,42.3323,42.2829,42.3323,121781.0
2024-05-28 14:50:00,42.89,42.89,42.84,42.85,201662.0,42.3323,42.3323,42.2829,42.2928,201662.0
2024-05-28 14:55:00,42.84,42.91,42.84,42.88,109037.0,42.2829,42.352,42.2829,42.3224,109037.0
2024-05-28 15:00:00,42.88,42.92,42.86,42.87,73442.0,42.3224,42.3619,42.3027,42.3125,73442.0
2024-05-28 15:05:00,42.86,42.88,42.84,42.88,125876.0,42.3027,42.3224,42.2829,42.3224,125876.0
2024-05-28 15:10:00,42.88,42.97,42.87,42.97,202808.0,42.3224,42.4112,42.3125,42.4112,202808.0
2024-05-28 15:15:00,42.96,42.96,42.91,42.93,70804.0,42.4014,42.4014,42.352,42.3717,70804.0
2024-05-28 15:20:00,42.93,42.95,42.9,42.95,65725.0,42.3717,42.3915,42.3421,42.3915,65725.0
2024-05-28 15:25:00,42.94,42.98,42.9,42.91,79181.0,42.3816,42.4211,42.3421,42.352,79181.0
2024-05-28 15:30:00,42.91,43.0,42.89,42.99,116514.0,42.352,42.4408,42.3323,42.431,116514.0
2024-05-28 15:35:00,42.99,43.04,42.96,43.0,166471.0,42.431,42.4803,42.4014,42.4408,166471.0
2024-05-28 15:40:00,43.0,43.0,42.94,42.95,141451.0,42.4408,42.4408,42.3816,42.3915,141451.0
2024-05-28 15:45:00,42.95,42.99,42.93,42.94,217038.0,42.3915,42.431,42.3717,42.3816,217038.0
2024-05-28 15:50:00,42.93,42.98,42.92,42.98,253988.0,42.3717,42.4211,42.3619,42.4211,253988.0
2024-05-28 15:55:00,42.98,43.13,42.94,43.1,1126662.0,42.4211,42.5691,42.3816,42.5395,1126662.0
2024-05-29 09:30:00,42.62,42.67,42.28,42.37,341788.0,42.0658,42.1151,41.7302,41.819,341788.0
2024-05-29 09:35:00,42.38,42.62,42.31,42.61,171779.0,41.8289,42.0658,41.7598,42.0559,171779.0
2024-05-29 09:40:00,42.61,42.62,42.45,42.45,219317.0,42.0559,42.0658,41.898,41.898,219317.0
2024-05-29 09:45:00,42.43,42.46,42.27,42.3,168889.0,41.8782,41.9079,41.7203,41.7499,168889.0
2024-05-29 09:50:00,42.3,42.46,42.28,42.4,149267.0,41.7499,41.9079,41.7302,41.8486,149267.0
2024-05-29 09:55:00,42.4,42.54,42.38,42.52,248463.0,41.8486,41.9868,41.8289,41.9671,248463.0
2024-05-29 10:00:00,42.52,42.59,42.49,42.57,320215.0,41.9671,42.0362,41.9375,42.0164,320215.0
2024-05-29 10:05:00,42.56,42.63,42.5,42.61,287008.0,42.0066,42.0756,41.9473,42.0559,287008.0
2024-05-29 10:10:00,42.61,42.65,42.5,42.52,214265.0,42.0559,42.0954,41.9473,41.9671,214265.0
2024-05-29 10:15:00,42.51,42.58,42.45,42.5,186872.0,41.9572,42.0263,41.898,41.9473,186872.0
2024-05-29 10:20:00,42.5,42.56,42.47,42.55,164882.0,41.9473,42.0066,41.9177,41.9967,164882.0
2024-05-29 10:25:00,42.56,42.62,42.54,42.54,122514.0,42.0066,42.0658,41.9868,41.9868,122514.0
2024-05-29 10:30:00,42.55,42.56,42.41,42.48,98298.0,41.9967,42.0066,41.8585,41.9276,98298.0
2024-05-29 10:35:00,42.49,42.65,42.48,42.58,190087.0,41.9375,42.0954,41.9276,42.0263,190087.0
2024-05-29 10:40:00,42.59,42.63,42.58,42.59,112068.0,42.0362,42.0756,42.0263,42.0362,112068.0
2024-05-29 10:45:00,42.6,42.62,42.54,42.58,100423.0,42.046,42.0658,41.9868,42.0263,100423.0
2024-05-29 10:50:00,42.58,42.68,42.57,42.68,69349.0,42.0263,42.125,42.0164,42.125,69349.0
2024-05-29 10:55:00,42.68,42.74,42.67,42.72,105609.0,42.125,42.1842,42.1151,42.1645,105609.0
2024-05-29 11:00:00,42.72,42.72,42.63,42.67,77230.0,42.1645,42.1645,42.0756,42.1151,77230.0
2024-05-29 11:05:00,42.66,42.72,42.66,42.71,69025.0,42.1053,42.1645,42.1053,42.1546,69025.0
2024-05-29 11:10:00,42.71,42.75,42.65,42.68,139633.0,42.1546,42.1941,42.0954,42.125,139633.0
2024-05-29 11:15:00,42.68,42.69,42.55,42.57,308928.0,42.125,42.1349,41.9967,42.0164,308928.0
2024-05-29 11:20:00,42.57,42.6,42.55,42.57,111701.0,42.0164,42.046,41.9967,42.0164,111701.0
2024-05-29 11:25:00,42.57,42.6,42.52,42.53,198576.0,42.0164,42.046,41.9671,41.9769,198576.0
2024-05-29 11:30:00,42.53,42.59,42.51,42.58,81113.0,41.9769,42.0362,41.9572,42.0263,81113.0
2024-05-29 11:35:00,42.59,42.61,42.48,42.5,425896.0,42.0362,42.0559,41.9276,41.9473,425896.0
2024-05-29 11:40:00,42.5,42.51,42.45,42.47,120942.0,41.9473,41.9572,41.898,41.9177,120942.0
2024-05-29 11:45:00,42.48,42.5,42.42,42.44,80862.0,41.9276,41.9473,41.8684,41.8881,80862.0
2024-05-29 11:50:00,42.44,42.47,42.43,42.44,99661.0,41.8881,41.9177,41.8782,41.8881,99661.0
2024-05-29 11:55:00,42.45,42.45,42.39,42.4,61781.0,41.898,41.898,41.8388,41.8486,61781.0
2024-05-29 12:00:00,42.39,42.4,42.36,42.4,66741.0,41.8388,41.8486,41.8092,41.8486,66741.0
2024-05-29 12:05:00,42.4,42.43,42.35,42.39,124505.0,41.8486,41.8782,41.7993,41.8388,124505.0
2024-05-29 12:10:00,42.4,42.41,42.35,42.38,90530.0,41.8486,41.8585,41.7993,41.8289,90530.0
2024-05-29 12:15:00,42.39,42.45,42.37,42.44,94290.0,41.8388,41.898,41.819,41.8881,94290.0
2024-05-29 12:20:00,42.44,42.48,42.43,42.47,83313.0,41.8881,41.9276,41.8782,41.9177,83313.0
2024-05-29 12:25:00,42.47,42.48,42.42,42.43,235099.0,41.9177,41.9276,41.8684,41.8782,235099.0
2024-05-29 12:30:00,42.43,42.55,42.42,42.5,316876.0,41.8782,41.9967,41.8684,41.9473,316876.0
2024-05-29 12:35:00,42.5,42.51,42.44,42.48,63291.0,41.9473,41.9572,41.8881,41.9276,63291.0
2024-05-29 12:40:00,42.48,42.5,42.44,42.47,53861.0,41.9276,41.9473,41.8881,41.9177,53861.0
2024-05-29 12:45:00,42.47,42.51,42.46,42.48,51789.0,41.9177,41.9572,41.9079,41.9276,51789.0
2024-05-29 12:50:00,42.48,42.51,42.47,42.48,50974.0,41.9276,41.9572,41.9177,41.9276,50974.0
2024-05-29 12:55:00,42.48,42.51,42.48,42.5,30339.0,41.9276,41.9572,41.9276,41.9473,30339.0
2024-05-29 13:00:00,42.5,42.51,42.39,42.41,104464.0,41.9473,41.9572,41.8388,41.8585,104464.0
2024-05-29 13:05:00,42.41,42.46,42.4,42.46,45889.0,41.8585,41.9079,41.8486,41.9079,45889.0
2024-05-29 13:10:00,42.46,42.47,42.43,42.46,46906.0,41.9079,41.9177,41.8782,41.9079,46906.0
2024-05-29 13:15:00,42.46,42.47,42.44,42.45,29345.0,41.9079,41.9177,41.8881,41.898,29345.0
2024-05-29 13:20:00,42.45,42.51,42.45,42.49,48191.0,41.898,41.9572,41.898,41.9375,48191.0
2024-05-29 13:25:00,42.48,42.49,42.47,42.49,45343.0,41.9276,41.9375,41.9177,41.9375,45343.0
2024-05-29 13:30:00,42.49,42.5,42.44,42.44,81038.0,41.9375,41.9473,41.8881,41.8881,81038.0
2024-05-29 13:35:00,42.44,42.45,42.38,42.38,78100.0,41.8881,41.898,41.8289,41.8289,78100.0
2024-05-29 13:40:00,42.39,42.41,42.37,42.38,109149.0,41.8388,41.8585,41.819,41.8289,109149.0
2024-05-29 13:45:00,42.39,42.43,42.38,42.43,69903.0,41.8388,41.8782,41.8289,41.8782,69903.0
2024-05-29 13:50:00,42.43,42.47,42.42,42.47,68404.0,41.8782,41.9177,41.8684,41.9177,68404.0
2024-05-29 13:55:00,42.47,42.5,42.46,42.49,40749.0,41.9177,41.9473,41.9079,41.9375,40749.0
2024-05-29 14:00:00,42.49,42.51,42.46,42.47,66572.0,41.9375,41.9572,41.9079,41.9177,66572.0
2024-05-29 14:05:00,42.48,42.5,42.45,42.48,81891.0,41.9276,41.9473,41.898,41.9276,81891.0
2024-05-29 14:10:00,42.48,42.48,42.44,42.45,93135.0,41.9276,41.9276,41.8881,41.898,93135.0
2024-05-29 14:15:00,42.44,42.5,42.44,42.48,66513.0,41.8881,41.9473,41.8881,41.9276,66513.0
2024-05-29 14:20:00,42.48,42.51,42.47,42.5,55791.0,41.9276,41.9572,41.9177,41.9473,55791.0
2024-05-29 14:25:00,42.51,42.53,42.48,42.5,68956.0,41.9572,41.9769,41.9276,41.9473,68956.0
2024-05-29 14:30:00,42.49,42.5,42.45,42.47,77250.0,41.9375,41.9473,41.898,41.9177,77250.0
2024-05-29 14:35:00,42.47,42.52,42.46,42.5,131519.0,41.9177,41.9671,41.9079,41.9473,131519.0
2024-05-29 14:40:00,42.49,42.58,42.49,42.55,80489.0,41.9375,42.0263,41.9375,41.9967,80489.0
2024-05-29 14:45:00,42.55,42.55,42.49,42.51,72696.0,41.9967,41.9967,41.9375,41.9572,72696.0
2024-05-29 14:50:00,42.5,42.51,42.46,42.47,47617.0,41.9473,41.9572,41.9079,41.9177,47617.0
2024-05-29 14:55:00,42.48,42.51,42.47,42.49,71937.0,41.9276,41.9572,41.9177,41.9375,71937.0
2024-05-29 15:00:00,42.49,42.54,42.49,42.54,86094.0,41.9375,41.9868,41.9375,41.9868,86094.0
2024-05-29 15:05:00,42.54,42.55,42.51,42.53,62559.0,41.9868,41.9967,41.9572,41.9769,62559.0
2024-05-29 15:10:00,42.54,42.61,42.52,42.59,99816.0,41.9868,42.0559,41.9671,42.0362,99816.0
2024-05-29 15:15:00,42.58,42.62,42.56,42.62,83850.0,42.0263,42.0658,42.0066,42.0658,83850.0
2024-05-29 15:20:00,42.62,42.63,42.59,42.61,63392.0,42.0658,42.0756,42.0362,42.0559,63392.0
2024-05-29 15:25:00,42.6,42.61,42.56,42.57,80852.0,42.046,42.0559,42.0066,42.0164,80852.0
2024-05-29 15:30:00,42.57,42.57,42.52,42.52,93477.0,42.0164,42.0164,41.9671,41.9671,93477.0
2024-05-29 15:35:00,42.53,42.58,42.52,42.57,123522.0,41.9769,42.0263,41.9671,42.0164,123522.0
2024-05-29 15:40:00,42.57,42.61,42.53,42.61,184439.0,42.0164,42.0559,41.9769,42.0559,184439.0
2024-05-29 15:45:00,42.61,42.62,42.58,42.59,154842.0,42.0559,42.0658,42.0263,42.0362,154842.0
2024-05-29 15:50:00,42.59,42.64,42.59,42.59,302626.0,42.0362,42.0855,42.0362,42.0362,302626.0
2024-05-29 15:55:00,42.6,42.65,42.57,42.64,696926.0,42.046,42.0954,42.0164,42.0855,696926.0
2024-05-30 09:30:00,42.81,43.05,42.75,42.95,178826.0,42.2533,42.4902,42.1941,42.3915,178826.0
2024-05-30 09:35:00,42.95,42.97,42.72,42.76,97458.0,42.3915,42.4112,42.1645,42.204,97458.0
2024-05-30 09:40:00,42.77,42.84,42.62,42.78,78968.0,42.2138,42.2829,42.0658,42.2237,78968.0
2024-05-30 09:45:00,42.78,42.87,42.72,42.82,111822.0,42.2237,42.3125,42.1645,42.2632,111822.0
2024-05-30 09:50:00,42.83,42.97,42.8,42.84,125482.0,42.273,42.4112,42.2434,42.2829,125482.0
2024-05-30 09:55:00,42.85,42.99,42.84,42.99,61517.0,42.2928,42.431,42.2829,42.431,61517.0
2024-05-30 10:00:00,43.0,43.01,42.91,43.01,108946.0,42.4408,42.4507,42.352,42.4507,108946.0
2024-05-30 10:05:00,43.01,43.09,42.99,43.08,144068.0,42.4507,42.5297,42.431,42.5198,144068.0
2024-05-30 10:10:00,43.07,43.13,42.89,42.9,127546.0,42.5099,42.5691,42.3323,42.3421,127546.0
2024-05-30 10:15:00,42.9,43.0,42.87,43.0,96667.0,42.3421,42.4408,42.3125,42.4408,96667.0
2024-05-30 10:20:00,43.0,43.04,42.92,43.01,83387.0,42.4408,42.4803,42.3619,42.4507,83387.0
2024-05-30 10:25:00,43.01,43.01,42.94,42.97,53113.0,42.4507,42.4507,42.3816,42.4112,53113.0
2024-05-30 10:30:00,42.97,43.08,42.96,43.06,89213.0,42.4112,42.5198,42.4014,42.5001,89213.0
2024-05-30 10:35:00,43.06,43.08,43.01,43.06,80235.0,42.5001,42.5198,42.4507,42.5001,80235.0
2024-05-30 10:40:00,43.05,43.08,43.02,43.05,68936.0,42.4902,42.5198,42.4606,42.4902,68936.0
2024-05-30 10:45:00,43.05,43.09,42.99,43.06,89553.0,42.4902,42.5297,42.431,42.5001,89553.0
2024-05-30 10:50:00,43.07,43.08,43.04,43.08,56935.0,42.5099,42.5198,42.4803,42.5198,56935.0
2024-05-30 10:55:00,43.08,43.15,43.06,43.11,104200.0,42.5198,42.5889,42.5001,42.5494,104200.0
2024-05-30 11:00:00,43.11,43.13,43.04,43.04,120017.0,42.5494,42.5691,42.4803,42.4803,120017.0
2024-05-30 11:05:00,43.04,43.13,43.01,43.12,73730.0,42.4803,42.5691,42.4507,42.5593,73730.0
2024-05-30 11:10:00,43.12,43.16,43.11,43.14,75293.0,42.5593,42.5988,42.5494,42.579,75293.0
2024-05-30 11:15:00,43.13,43.18,43.1,43.18,84477.0,42.5691,42.6185,42.5395,42.6185,84477.0
2024-05-30 11:20:00,43.18,43.27,43.16,43.23,103380.0,42.6185,42.7073,42.5988,42.6678,103380.0
2024-05-30 11:25:00,43.23,43.27,43.22,43.25,66289.0,42.6678,42.7073,42.658,42.6876,66289.0
2024-05-30 11:30:00,43.25,43.36,43.24,43.34,95869.0,42.6876,42.7962,42.6777,42.7764,95869.0
2024-05-30 11:35:00,43.34,43.35,43.24,43.25,73492.0,42.7764,42.7863,42.6777,42.6876,73492.0
2024-05-30 11:40:00,43.25,43.28,43.21,43.21,70885.0,42.6876,42.7172,42.6481,42.6481,70885.0
2024-05-30 11:45:00,43.21,43.25,43.19,43.21,77273.0,42.6481,42.6876,42.6284,42.6481,77273.0
2024-05-30 11:50:00,43.22,43.24,43.18,43.21,96030.0,42.658,42.6777,42.6185,42.6481,96030.0
2024-05-30 11:55:00,43.21,43.27,43.2,43.25,35744.0,42.6481,42.7073,42.6382,42.6876,35744.0
2024-05-30 12:00:00,43.24,43.29,43.24,43.27,43655.0,42.6777,42.7271,42.6777,42.7073,43655.0
2024-05-30 12:05:00,43.27,43.3,43.25,43.27,49482.0,42.7073,42.7369,42.6876,42.7073,49482.0
2024-05-30 12:10:00,43.27,43.29,43.24,43.25,33978.0,42.7073,42.7271,42.6777,42.6876,33978.0
2024-05-30 12:15:00,43.25,43.27,43.23,43.26,39546.0,42.6876,42.7073,42.6678,42.6975,39546.0
2024-05-30 12:20:00,43.26,43.26,43.21,43.25,40700.0,42.6975,42.6975,42.6481,42.6876,40700.0
2024-05-30 12:25:00,43.25,43.25,43.2,43.21,18236.0,42.6876,42.6876,42.6382,42.6481,18236.0
2024-05-30 12:30:00,43.21,43.26,43.15,43.21,172483.0,42.6481,42.6975,42.5889,42.6481,172483.0
2024-05-30 12:35:00,43.21,43.23,43.19,43.22,26303.0,42.6481,42.6678,42.6284,42.658,26303.0
2024-05-30 12:40:00,43.22,43.24,43.21,43.23,27612.0,42.658,42.6777,42.6481,42.6678,27612.0
2024-05-30 12:45:00,43.23,43.26,43.21,43.23,30021.0,42.6678,42.6975,42.6481,42.6678,30021.0
2024-05-30 12:50:00,43.23,43.32,43.22,43.27,38393.0,42.6678,42.7567,42.658,42.7073,38393.0
2024-05-30 12:55:00,43.27,43.3,43.26,43.27,30619.0,42.7073,42.7369,42.6975,42.7073,30619.0
2024-05-30 13:00:00,43.27,43.3,43.26,43.27,29104.0,42.7073,42.7369,42.6975,42.7073,29104.0
2024-05-30 13:05:00,43.28,43.3,43.26,43.29,40679.0,42.7172,42.7369,42.6975,42.7271,40679.0
2024-05-30 13:10:00,43.29,43.31,43.25,43.26,37788.0,42.7271,42.7468,42.6876,42.6975,37788.0
2024-05-30 13:15:00,43.26,43.27,43.19,43.21,42729.0,42.6975,42.7073,42.6284,42.6481,42729.0
2024-05-30 13:20:00,43.21,43.24,43.2,43.22,28175.0,42.6481,42.6777,42.6382,42.658,28175.0
2024-05-30 13:25:00,43.22,43.25,43.21,43.25,43601.0,42.658,42.6876,42.6481,42.6876,43601.0
2024-05-30 13:30:00,43.25,43.27,43.2,43.25,48479.0,42.6876,42.7073,42.6382,42.6876,48479.0
2024-05-30 13:35:00,43.25,43.28,43.24,43.26,29323.0,42.6876,42.7172,42.6777,42.6975,29323.0
2024-05-30 13:40:00,43.26,43.28,43.24,43.26,32944.0,42.6975,42.7172,42.6777,42.6975,32944.0
2024-05-30 13:45:00,43.26,43.32,43.25,43.27,58985.0,42.6975,42.7567,42.6876,42.7073,58985.0
2024-05-30 13:50:00,43.28,43.31,43.27,43.3,35319.0,42.7172,42.7468,42.7073,42.7369,35319.0
2024-05-30 13:55:00,43.29,43.32,43.28,43.3,41222.0,42.7271,42.7567,42.7172,42.7369,41222.0
2024-05-30 14:00:00,43.3,43.3,43.25,43.26,28165.0,42.7369,42.7369,42.6876,42.6975,28165.0
2024-05-30 14:05:00,43.25,43.29,43.24,43.29,32136.0,42.6876,42.7271,42.6777,42.7271,32136.0
2024-05-30 14:10:00,43.29,43.31,43.27,43.29,49976.0,42.7271,42.7468,42.7073,42.7271,49976.0
2024-05-30 14:15:00,43.28,43.29,43.2,43.27,82505.0,42.7172,42.7271,42.6382,42.7073,82505.0
2024-05-30 14:20:00,43.27,43.27,43.2,43.24,24286.0,42.7073,42.7073,42.6382,42.6777,24286.0
2024-05-30 14:25:00,43.24,43.31,43.21,43.29,93868.0,42.6777,42.7468,42.6481,42.7271,93868.0
2024-05-30 14:30:00,43.29,43.38,43.28,43.35,100857.0,42.7271,42.8159,42.7172,42.7863,100857.0
2024-05-30 14:35:00,43.34,43.36,43.24,43.27,89643.0,42.7764,42.7962,42.6777,42.7073,89643.0
2024-05-30 14:40:00,43.27,43.28,43.23,43.27,38924.0,42.7073,42.7172,42.6678,42.7073,38924.0
2024-05-30 14:45:00,43.28,43.34,43.27,43.33,50739.0,42.7172,42.7764,42.7073,42.7665,50739.0
2024-05-30 14:50:00,43.34,43.37,43.33,43.34,44599.0,42.7764,42.806,42.7665,42.7764,44599.0
2024-05-30 14:55:00,43.34,43.44,43.34,43.41,120321.0,42.7764,42.8751,42.7764,42.8455,120321.0
2024-05-30 15:00:00,43.41,43.44,43.39,43.41,57506.0,42.8455,42.8751,42.8258,42.8455,57506.0
2024-05-30 15:05:00,43.42,43.47,43.42,43.44,103837.0,42.8554,42.9047,42.8554,42.8751,103837.0
2024-05-30 15:10:00,43.44,43.48,43.43,43.47,88518.0,42.8751,42.9146,42.8652,42.9047,88518.0
2024-05-30 15:15:00,43.47,43.47,43.36,43.37,73828.0,42.9047,42.9047,42.7962,42.806,73828.0
2024-05-30 15:20:00,43.37,43.39,43.3,43.31,52363.0,42.806,42.8258,42.7369,42.7468,52363.0
2024-05-30 15:25:00,43.32,43.38,43.3,43.37,102411.0,42.7567,42.8159,42.7369,42.806,102411.0
2024-05-30 15:30:00,43.38,43.4,43.32,43.34,72898.0,42.8159,42.8356,42.7567,42.7764,72898.0
2024-05-30 15:35:00,43.35,43.38,43.31,43.37,89538.0,42.7863,42.8159,42.7468,42.806,89538.0
2024-05-30 15:40:00,43.36,43.44,43.36,43.39,202448.0,42.7962,42.8751,42.7962,42.8258,202448.0
2024-05-30 15:45:00,43.38,43.39,43.25,43.3,193383.0,42.8159,42.8258,42.6876,42.7369,193383.0
2024-05-30 15:50:00,43.29,43.39,43.27,43.33,491041.0,42.7271,42.8258,42.7073,42.7665,491041.0
2024-05-30 15:55:00,43.34,43.43,43.29,43.4,690946.0,42.7764,42.8652,42.7271,42.8356,690946.0
2024-05-31 09:30:00,43.21,43.3,43.0,43.3,301533.0,42.6481,42.7369,42.4408,42.7369,301533.0
2024-05-31 09:35:00,43.3,43.43,43.29,43.37,118285.0,42.7369,42.8652,42.7271,42.806,118285.0
2024-05-31 09:40:00,43.37,43.48,43.27,43.41,104268.0,42.806,42.9146,42.7073,42.8455,104268.0
2024-05-31 09:45:00,43.42,43.48,43.26,43.38,94337.0,42.8554,42.9146,42.6975,42.8159,94337.0
2024-05-31 09:50:00,43.39,43.54,43.38,43.44,110727.0,42.8258,42.9738,42.8159,42.8751,110727.0
2024-05-31 09:55:00,43.44,43.44,43.35,43.42,104512.0,42.8751,42.8751,42.7863,42.8554,104512.0
2024-05-31 10:00:00,43.42,43.5,43.35,43.48,70559.0,42.8554,42.9343,42.7863,42.9146,70559.0
2024-05-31 10:05:00,43.47,43.54,43.46,43.52,77747.0,42.9047,42.9738,42.8949,42.9541,77747.0
2024-05-31 10:10:00,43.52,43.58,43.47,43.48,88158.0,42.9541,43.0133,42.9047,42.9146,88158.0
2024-05-31 10:15:00,43.48,43.55,43.41,43.53,85988.0,42.9146,42.9837,42.8455,42.9639,85988.0
2024-05-31 10:20:00,43.52,43.66,43.52,43.59,82651.0,42.9541,43.0923,42.9541,43.0232,82651.0
2024-05-31 10:25:00,43.58,43.68,43.53,43.66,143198.0,43.0133,43.112,42.9639,43.0923,143198.0
2024-05-31 10:30:00,43.65,43.81,43.61,43.8,150957.0,43.0824,43.2403,43.0429,43.2304,150957.0
2024-05-31 10:35:00,43.8,43.89,43.79,43.86,126641.0,43.2304,43.3193,43.2206,43.2897,126641.0
2024-05-31 10:40:00,43.85,43.91,43.83,43.89,189137.0,43.2798,43.339,43.26,43.3193,189137.0
2024-05-31 10:45:00,43.89,43.91,43.75,43.79,139098.0,43.3193,43.339,43.1811,43.2206,139098.0
2024-05-31 10:50:00,43.8,43.84,43.71,43.8,105692.0,43.2304,43.2699,43.1416,43.2304,105692.0
2024-05-31 10:55:00,43.8,43.84,43.77,43.8,74922.0,43.2304,43.2699,43.2008,43.2304,74922.0
2024-05-31 11:00:00,43.81,43.88,43.76,43.79,119503.0,43.2403,43.3094,43.191,43.2206,119503.0
2024-05-31 11:05:00,43.79,43.93,43.77,43.92,138485.0,43.2206,43.3587,43.2008,43.3489,138485.0
2024-05-31 11:10:00,43.93,44.05,43.92,44.04,82884.0,43.3587,43.4772,43.3489,43.4673,82884.0
2024-05-31 11:15:00,44.04,44.04,43.96,44.0,119289.0,43.4673,43.4673,43.3884,43.4278,119289.0
2024-05-31 11:20:00,44.0,44.06,43.92,44.05,128176.0,43.4278,43.4871,43.3489,43.4772,128176.0
2024-05-31 11:25:00,44.05,44.12,44.03,44.11,148093.0,43.4772,43.5463,43.4574,43.5364,148093.0
2024-05-31 11:30:00,44.11,44.12,44.02,44.04,83253.0,43.5364,43.5463,43.4476,43.4673,83253.0
2024-05-31 11:35:00,44.05,44.12,44.05,44.1,114883.0,43.4772,43.5463,43.4772,43.5265,114883.0
2024-05-31 11:40:00,44.1,44.17,44.1,44.14,79502.0,43.5265,43.5956,43.5265,43.566,79502.0
2024-05-31 11:45:00,44.15,44.26,44.14,44.26,160215.0,43.5759,43.6845,43.566,43.6845,160215.0
2024-05-31 11:50:00,44.25,44.26,44.17,44.17,117783.0,43.6746,43.6845,43.5956,43.5956,117783.0
2024-05-31 11:55:00,44.18,44.21,44.11,44.2,68343.0,43.6055,43.6351,43.5364,43.6252,68343.0
2024-05-31 12:00:00,44.2,44.2,44.14,44.19,80966.0,43.6252,43.6252,43.566,43.6154,80966.0
2024-05-31 12:05:00,44.19,44.22,44.13,44.15,72787.0,43.6154,43.645,43.5561,43.5759,72787.0
2024-05-31 12:10:00,44.15,44.21,44.15,44.2,65325.0,43.5759,43.6351,43.5759,43.6252,65325.0
2024-05-31 12:15:00,44.2,44.21,44.16,44.18,46201.0,43.6252,43.6351,43.5858,43.6055,46201.0
2024-05-31 12:20:00,44.17,44.21,44.12,44.21,59868.0,43.5956,43.6351,43.5463,43.6351,59868.0
2024-05-31 12:25:00,44.21,44.24,44.18,44.23,61333.0,43.6351,43.6647,43.6055,43.6548,61333.0
2024-05-31 12:30:00,44.23,44.24,44.19,44.21,56082.0,43.6548,43.6647,43.6154,43.6351,56082.0
2024-05-31 12:35:00,44.21,44.27,44.2,44.27,89338.0,43.6351,43.6943,43.6252,43.6943,89338.0
2024-05-31 12:40:00,44.27,44.3,44.25,44.27,55976.0,43.6943,43.7239,43.6746,43.6943,55976.0
2024-05-31 12:45:00,44.26,44.33,44.26,44.32,71961.0,43.6845,43.7535,43.6845,43.7437,71961.0
2024-05-31 12:50:00,44.32,44.33,44.29,44.3,38114.0,43.7437,43.7535,43.7141,43.7239,38114.0
2024-05-31 12:55:00,44.3,44.33,44.29,44.3,44690.0,43.7239,43.7535,43.7141,43.7239,44690.0
2024-05-31 13:00:00,44.31,44.34,44.29,44.3,60455.0,43.7338,43.7634,43.7141,43.7239,60455.0
2024-05-31 13:05:00,44.3,44.34,44.29,44.34,60917.0,43.7239,43.7634,43.7141,43.7634,60917.0
2024-05-31 13:10:00,44.33,44.41,44.32,44.41,89939.0,43.7535,43.8325,43.7437,43.8325,89939.0
2024-05-31 13:15:00,44.41,44.47,44.4,44.44,141886.0,43.8325,43.8917,43.8226,43.8621,141886.0
2024-05-31 13:20:00,44.44,44.51,44.43,44.51,104364.0,43.8621,43.9312,43.8522,43.9312,104364.0
2024-05-31 13:25:00,44.51,44.57,44.5,44.54,96358.0,43.9312,43.9904,43.9213,43.9608,96358.0
2024-05-31 13:30:00,44.54,44.59,44.52,44.58,103409.0,43.9608,44.0102,43.9411,44.0003,103409.0
2024-05-31 13:35:00,44.58,44.65,44.57,44.64,114225.0,44.0003,44.0694,43.9904,44.0595,114225.0
2024-05-31 13:40:00,44.64,44.7,44.62,44.66,145177.0,44.0595,44.1187,44.0398,44.0793,145177.0
2024-05-31 13:45:00,44.67,44.68,44.63,44.65,145222.0,44.0891,44.099,44.0496,44.0694,145222.0
2024-05-31 13:50:00,44.65,44.73,44.64,44.68,88072.0,44.0694,44.1483,44.0595,44.099,88072.0
2024-05-31 13:55:00,44.67,44.72,44.65,44.72,79078.0,44.0891,44.1385,44.0694,44.1385,79078.0
2024-05-31 14:00:00,44.73,44.73,44.65,44.68,76072.0,44.1483,44.1483,44.0694,44.099,76072.0
2024-05-31 14:05:00,44.68,44.77,44.67,44.75,112769.0,44.099,44.1878,44.0891,44.1681,112769.0
2024-05-31 14:10:00,44.75,44.77,44.71,44.75,69182.0,44.1681,44.1878,44.1286,44.1681,69182.0
2024-05-31 14:15:00,44.75,44.78,44.69,44.7,421948.0,44.1681,44.1977,44.1089,44.1187,421948.0
2024-05-31 14:20:00,44.7,44.76,44.69,44.7,280966.0,44.1187,44.178,44.1089,44.1187,280966.0
2024-05-31 14:25:00,44.69,44.72,44.67,44.72,79109.0,44.1089,44.1385,44.0891,44.1385,79109.0
2024-05-31 14:30:00,44.72,44.79,44.72,44.72,121871.0,44.1385,44.2076,44.1385,44.1385,121871.0
2024-05-31 14:35:00,44.72,44.79,44.72,44.77,91517.0,44.1385,44.2076,44.1385,44.1878,91517.0
2024-05-31 14:40:00,44.77,44.8,44.75,44.78,122891.0,44.1878,44.2174,44.1681,44.1977,122891.0
2024-05-31 14:45:00,44.78,44.82,44.78,44.8,112911.0,44.1977,44.2372,44.1977,44.2174,112911.0
2024-05-31 14:50:00,44.8,44.86,44.79,44.83,110706.0,44.2174,44.2766,44.2076,44.247,110706.0
2024-05-31 14:55:00,44.83,44.87,44.81,44.83,90115.0,44.247,44.2865,44.2273,44.247,90115.0
2024-05-31 15:00:00,44.83,44.84,44.77,44.79,101951.0,44.247,44.2569,44.1878,44.2076,101951.0
2024-05-31 15:05:00,44.79,44.88,44.78,44.84,142639.0,44.2076,44.2964,44.1977,44.2569,142639.0
2024-05-31 15:10:00,44.84,44.88,44.82,44.84,117164.0,44.2569,44.2964,44.2372,44.2569,117164.0
2024-05-31 15:15:00,44.84,44.85,44.81,44.84,100815.0,44.2569,44.2668,44.2273,44.2569,100815.0
2024-05-31 15:20:00,44.84,44.87,44.82,44.86,149290.0,44.2569,44.2865,44.2372,44.2766,149290.0
2024-05-31 15:25:00,44.86,44.89,44.83,44.86,193916.0,44.2766,44.3063,44.247,44.2766,193916.0
2024-05-31 15:30:00,44.86,44.89,44.84,44.88,132173.0,44.2766,44.3063,44.2569,44.2964,132173.0
2024-05-31 15:35:00,44.89,44.89,44.84,44.87,194373.0,44.3063,44.3063,44.2569,44.2865,194373.0
2024-05-31 15:40:00,44.87,44.94,44.83,44.93,233868.0,44.2865,44.3556,44.247,44.3457,233868.0
2024-05-31 15:45:00,44.92,44.98,44.9,44.91,431893.0,44.3359,44.3951,44.3161,44.326,431893.0
2024-05-31 15:50:00,44.91,45.0,44.89,44.97,551912.0,44.326,44.4148,44.3063,44.3852,551912.0
2024-05-31 15:55:00,44.97,45.02,44.9,45.01,1957197.0,44.3852,44.4346,44.3161,44.4247,1957197.0
2024-06-03 09:30:00,44.96,45.39,44.96,45.39,391777.0,44.3753,44.7998,44.3753,44.7998,391777.0
2024-06-03 09:35:00,45.4,45.6,45.38,45.51,238210.0,44.8096,45.007,44.7899,44.9182,238210.0
2024-06-03 09:40:00,45.5,45.7,45.47,45.66,216363.0,44.9083,45.1057,44.8787,45.0662,216363.0
2024-06-03 09:45:00,45.66,45.68,45.56,45.65,184461.0,45.0662,45.086,44.9675,45.0564,184461.0
2024-06-03 09:50:00,45.64,45.79,45.59,45.67,278010.0,45.0465,45.1946,44.9972,45.0761,278010.0
2024-06-03 09:55:00,45.67,45.67,45.47,45.52,165611.0,45.0761,45.0761,44.8787,44.9281,165611.0
2024-06-03 10:00:00,45.52,45.85,45.51,45.76,329976.0,44.9281,45.2538,44.9182,45.1649,329976.0
2024-06-03 10:05:00,45.77,45.89,45.73,45.77,265255.0,45.1748,45.2933,45.1353,45.1748,265255.0
2024-06-03 10:10:00,45.76,45.82,45.58,45.63,221113.0,45.1649,45.2242,44.9873,45.0366,221113.0
2024-06-03 10:15:00,45.63,45.89,45.61,45.88,216457.0,45.0366,45.2933,45.0169,45.2834,216457.0
2024-06-03 10:20:00,45.89,45.9,45.63,45.71,196558.0,45.2933,45.3031,45.0366,45.1156,196558.0
2024-06-03 10:25:00,45.7,45.85,45.7,45.83,76398.0,45.1057,45.2538,45.1057,45.234,76398.0
2024-06-03 10:30:00,45.82,45.83,45.66,45.66,269519.0,45.2242,45.234,45.0662,45.0662,269519.0
2024-06-03 10:35:00,45.67,45.72,45.46,45.5,123383.0,45.0761,45.1255,44.8688,44.9083,123383.0
2024-06-03 10:40:00,45.49,45.61,45.47,45.58,78736.0,44.8985,45.0169,44.8787,44.9873,78736.0
2024-06-03 10:45:00,45.58,45.67,45.49,45.65,79427.0,44.9873,45.0761,44.8985,45.0564,79427.0
2024-06-03 10:50:00,45.66,45.66,45.51,45.53,80023.0,45.0662,45.0662,44.9182,44.9379,80023.0
2024-06-03 10:55:00,45.53,45.53,45.38,45.42,72304.0,44.9379,44.9379,44.7899,44.8294,72304.0
2024-06-03 11:00:00,45.43,45.58,45.4,45.53,97299.0,44.8392,44.9873,44.8096,44.9379,97299.0
2024-06-03 11:05:00,45.52,45.52,45.42,45.49,64685.0,44.9281,44.9281,44.8294,44.8985,64685.0
2024-06-03 11:10:00,45.49,45.56,45.46,45.52,52006.0,44.8985,44.9675,44.8688,44.9281,52006.0
2024-06-03 11:15:00,45.52,45.54,45.35,45.38,92723.0,44.9281,44.9478,44.7603,44.7899,92723.0
2024-06-03 11:20:00,45.39,45.45,45.38,45.39,78590.0,44.7998,44.859,44.7899,44.7998,78590.0
2024-06-03 11:25:00,45.38,45.61,45.32,45.58,212593.0,44.7899,45.0169,44.7307,44.9873,212593.0
2024-06-03 11:30:00,45.59,45.64,45.49,45.57,130797.0,44.9972,45.0465,44.8985,44.9774,130797.0
2024-06-03 11:35:00,45.56,45.61,45.5,45.55,76037.0,44.9675,45.0169,44.9083,44.9577,76037.0
2024-06-03 11:40:00,45.55,45.63,45.54,45.59,136448.0,44.9577,45.0366,44.9478,44.9972,136448.0
2024-06-03 11:45:00,45.59,45.66,45.55,45.62,98033.0,44.9972,45.0662,44.9577,45.0268,98033.0
2024-06-03 11:50:00,45.63,45.63,45.5,45.58,115677.0,45.0366,45.0366,44.9083,44.9873,115677.0
2024-06-03 11:55:00,45.58,45.58,45.44,45.5,70045.0,44.9873,44.9873,44.8491,44.9083,70045.0
2024-06-03 12:00:00,45.51,45.57,45.5,45.55,78315.0,44.9182,44.9774,44.9083,44.9577,78315.0
2024-06-03 12:05:00,45.55,45.56,45.45,45.5,45951.0,44.9577,44.9675,44.859,44.9083,45951.0
2024-06-03 12:10:00,45.5,45.55,45.34,45.39,94775.0,44.9083,44.9577,44.7504,44.7998,94775.0
2024-06-03 12:15:00,45.38,45.44,45.32,45.33,64251.0,44.7899,44.8491,44.7307,44.7405,64251.0
2024-06-03 12:20:00,45.32,45.34,45.28,45.29,47446.0,44.7307,44.7504,44.6912,44.7011,47446.0
2024-06-03 12:25:00,45.3,45.33,45.24,45.28,63979.0,44.7109,44.7405,44.6517,44.6912,63979.0
2024-06-03 12:30:00,45.28,45.32,45.25,45.25,69767.0,44.6912,44.7307,44.6616,44.6616,69767.0
2024-06-03 12:35:00,45.26,45.33,45.23,45.32,52821.0,44.6714,44.7405,44.6418,44.7307,52821.0
2024-06-03 12:40:00,45.32,45.33,45.28,45.3,48426.0,44.7307,44.7405,44.6912,44.7109,48426.0
2024-06-03 12:45:00,45.3,45.37,45.25,45.37,61841.0,44.7109,44.78,44.6616,44.78,61841.0
2024-06-03 12:50:00,45.36,45.41,45.31,45.41,52268.0,44.7701,44.8195,44.7208,44.8195,52268.0
2024-06-03 12:55:00,45.41,45.44,45.4,45.43,34523.0,44.8195,44.8491,44.8096,44.8392,34523.0
2024-06-03 13:00:00,45.43,45.46,45.37,45.41,58819.0,44.8392,44.8688,44.78,44.8195,58819.0
2024-06-03 13:05:00,45.41,45.47,45.4,45.46,47908.0,44.8195,44.8787,44.8096,44.8688,47908.0
2024-06-03 13:10:00,45.46,45.48,45.39,45.47,78149.0,44.8688,44.8886,44.7998,44.8787,78149.0
2024-06-03 13:15:00,45.47,45.55,45.46,45.52,49877.0,44.8787,44.9577,44.8688,44.9281,49877.0
2024-06-03 13:20:00,45.52,45.55,45.49,45.5,52542.0,44.9281,44.9577,44.8985,44.9083,52542.0
2024-06-03 13:25:00,45.5,45.6,45.49,45.59,63316.0,44.9083,45.007,44.8985,44.9972,63316.0
2024-06-03 13:30:00,45.59,45.65,45.59,45.62,82054.0,44.9972,45.0564,44.9972,45.0268,82054.0
2024-06-03 13:35:00,45.61,45.7,45.6,45.7,217019.0,45.0169,45.1057,45.007,45.1057,217019.0
2024-06-03 13:40:00,45.7,45.79,45.69,45.75,209277.0,45.1057,45.1946,45.0959,45.1551,209277.0
2024-06-03 13:45:00,45.75,45.77,45.71,45.75,113799.0,45.1551,45.1748,45.1156,45.1551,113799.0
2024-06-03 13:50:00,45.76,45.79,45.7,45.78,109735.0,45.1649,45.1946,45.1057,45.1847,109735.0
2024-06-03 13:55:00,45.78,45.85,45.75,45.84,141279.0,45.1847,45.2538,45.1551,45.2439,141279.0
2024-06-03 14:00:00,45.84,45.9,45.84,45.89,76985.0,45.2439,45.3031,45.2439,45.2933,76985.0
2024-06-03 14:05:00,45.9,45.91,45.83,45.85,104594.0,45.3031,45.313,45.234,45.2538,104594.0
2024-06-03 14:10:00,45.86,45.87,45.77,45.78,74642.0,45.2636,45.2735,45.1748,45.1847,74642.0
2024-06-03 14:15:00,45.79,45.9,45.79,45.89,67376.0,45.1946,45.3031,45.1946,45.2933,67376.0
2024-06-03 14:20:00,45.89,45.93,45.86,45.93,109207.0,45.2933,45.3327,45.2636,45.3327,109207.0
2024-06-03 14:25:00,45.93,45.93,45.87,45.89,134814.0,45.3327,45.3327,45.2735,45.2933,134814.0
2024-06-03 14:30:00,45.89,45.91,45.86,45.89,83770.0,45.2933,45.313,45.2636,45.2933,83770.0
2024-06-03 14:35:00,45.88,45.92,45.88,45.91,57393.0,45.2834,45.3229,45.2834,45.313,57393.0
2024-06-03 14:40:00,45.91,45.96,45.86,45.89,174231.0,45.313,45.3623,45.2636,45.2933,174231.0
2024-06-03 14:45:00,45.9,45.9,45.86,45.9,107927.0,45.3031,45.3031,45.2636,45.3031,107927.0
2024-06-03 14:50:00,45.9,45.95,45.84,45.87,179663.0,45.3031,45.3525,45.2439,45.2735,179663.0
2024-06-03 14:55:00,45.88,45.92,45.85,45.89,78619.0,45.2834,45.3229,45.2538,45.2933,78619.0
2024-06-03 15:00:00,45.89,45.92,45.86,45.89,75312.0,45.2933,45.3229,45.2636,45.2933,75312.0
2024-06-03 15:05:00,45.89,45.9,45.86,45.88,76547.0,45.2933,45.3031,45.2636,45.2834,76547.0
2024-06-03 15:10:00,45.87,45.91,45.85,45.86,116509.0,45.2735,45.313,45.2538,45.2636,116509.0
2024-06-03 15:15:00,45.86,45.87,45.8,45.84,89518.0,45.2636,45.2735,45.2044,45.2439,89518.0
2024-06-03 15:20:00,45.84,45.87,45.79,45.82,71096.0,45.2439,45.2735,45.1946,45.2242,71096.0
2024-06-03 15:25:00,45.83,45.84,45.79,45.82,86695.0,45.234,45.2439,45.1946,45.2242,86695.0
2024-06-03 15:30:00,45.82,45.86,45.77,45.83,89458.0,45.2242,45.2636,45.1748,45.234,89458.0
2024-06-03 15:35:00,45.82,45.87,45.81,45.86,100622.0,45.2242,45.2735,45.2143,45.2636,100622.0
2024-06-03 15:40:00,45.86,45.88,45.83,45.85,183399.0,45.2636,45.2834,45.234,45.2538,183399.0
2024-06-03 15:45:00,45.85,45.88,45.81,45.83,225032.0,45.2538,45.2834,45.2143,45.234,225032.0
2024-06-03 15:50:00,45.84,45.85,45.72,45.73,441978.0,45.2439,45.2538,45.1255,45.1353,441978.0
2024-06-03 15:55:00,45.73,45.77,45.71,45.74,866897.0,45.1353,45.1748,45.1156,45.1452,866897.0
2024-06-04 09:30:00,45.32,45.73,45.23,45.69,181176.0,44.7307,45.1353,44.6418,45.0959,181176.0
2024-06-04 09:35:00,45.69,45.77,45.5,45.55,160098.0,45.0959,45.1748,44.9083,44.9577,160098.0
2024-06-04 09:40:00,45.54,45.61,45.5,45.55,128493.0,44.9478,45.0169,44.9083,44.9577,128493.0
2024-06-04 09:45:00,45.54,45.74,45.52,45.72,104453.0,44.9478,45.1452,44.9281,45.1255,104453.0
2024-06-04 09:50:00,45.73,45.74,45.52,45.54,92627.0,45.1353,45.1452,44.9281,44.9478,92627.0
2024-06-04 09:55:00,45.54,45.55,45.45,45.52,73603.0,44.9478,44.9577,44.859,44.9281,73603.0
2024-06-04 10:00:00,45.53,45.63,45.5,45.51,128799.0,44.9379,45.0366,44.9083,44.9182,128799.0
2024-06-04 10:05:00,45.51,45.55,45.44,45.5,80705.0,44.9182,44.9577,44.8491,44.9083,80705.0
2024-06-04 10:10:00,45.49,45.53,45.42,45.52,128686.0,44.8985,44.9379,44.8294,44.9281,128686.0
2024-06-04 10:15:00,45.52,45.63,45.5,45.59,90839.0,44.9281,45.0366,44.9083,44.9972,90839.0
2024-06-04 10:20:00,45.6,45.61,45.49,45.52,82292.0,45.007,45.0169,44.8985,44.9281,82292.0
2024-06-04 10:25:00,45.52,45.55,45.43,45.53,119282.0,44.9281,44.9577,44.8392,44.9379,119282.0
2024-06-04 10:30:00,45.52,45.58,45.49,45.51,95427.0,44.9281,44.9873,44.8985,44.9182,95427.0
2024-06-04 10:35:00,45.51,45.52,45.46,45.51,100129.0,44.9182,44.9281,44.8688,44.9182,100129.0
2024-06-04 10:40:00,45.51,45.57,45.48,45.56,68858.0,44.9182,44.9774,44.8886,44.9675,68858.0
2024-06-04 10:45:00,45.55,45.58,45.48,45.53,114656.0,44.9577,44.9873,44.8886,44.9379,114656.0
2024-06-04 10:50:00,45.52,45.55,45.49,45.54,76563.0,44.9281,44.9577,44.8985,44.9478,76563.0
2024-06-04 10:55:00,45.54,45.56,45.46,45.48,107540.0,44.9478,44.9675,44.8688,44.8886,107540.0
2024-06-04 11:00:00,45.48,45.52,45.41,45.44,62357.0,44.8886,44.9281,44.8195,44.8491,62357.0
2024-06-04 11:05:00,45.44,45.48,45.39,45.41,68585.0,44.8491,44.8886,44.7998,44.8195,68585.0
2024-06-04 11:10:00,45.42,45.44,45.34,45.37,53694.0,44.8294,44.8491,44.7504,44.78,53694.0
2024-06-04 11:15:00,45.37,45.43,45.37,45.41,54623.0,44.78,44.8392,44.78,44.8195,54623.0
2024-06-04 11:20:00,45.41,45.45,45.39,45.4,58518.0,44.8195,44.859,44.7998,44.8096,58518.0
2024-06-04 11:25:00,45.4,45.41,45.31,45.32,82265.0,44.8096,44.8195,44.7208,44.7307,82265.0
2024-06-04 11:30:00,45.31,45.34,45.28,45.3,62841.0,44.7208,44.7504,44.6912,44.7109,62841.0
2024-06-04 11:35:00,45.29,45.34,45.27,45.33,48909.0,44.7011,44.7504,44.6813,44.7405,48909.0
2024-06-04 11:40:00,45.34,45.41,45.33,45.4,55591.0,44.7504,44.8195,44.7405,44.8096,55591.0
2024-06-04 11:45:00,45.4,45.42,45.39,45.41,44255.0,44.8096,44.8294,44.7998,44.8195,44255.0
2024-06-04 11:50:00,45.4,45.44,45.39,45.44,75709.0,44.8096,44.8491,44.7998,44.8491,75709.0
2024-06-04 11:55:00,45.44,45.45,45.4,45.4,49336.0,44.8491,44.859,44.8096,44.8096,49336.0
2024-06-04 12:00:00,45.4,45.41,45.32,45.34,42489.0,44.8096,44.8195,44.7307,44.7504,42489.0
2024-06-04 12:05:00,45.34,45.35,45.2,45.23,109205.0,44.7504,44.7603,44.6122,44.6418,109205.0
2024-06-04 12:10:00,45.23,45.3,45.22,45.3,59793.0,44.6418,44.7109,44.632,44.7109,59793.0
2024-06-04 12:15:00,45.3,45.34,45.29,45.34,70073.0,44.7109,44.7504,44.7011,44.7504,70073.0
2024-06-04 12:20:00,45.33,45.34,45.25,45.26,62681.0,44.7405,44.7504,44.6616,44.6714,62681.0
2024-06-04 12:25:00,45.26,45.33,45.24,45.32,73502.0,44.6714,44.7405,44.6517,44.7307,73502.0
2024-06-04 12:30:00,45.32,45.32,45.24,45.26,50821.0,44.7307,44.7307,44.6517,44.6714,50821.0
2024-06-04 12:35:00,45.26,45.26,45.2,45.23,58225.0,44.6714,44.6714,44.6122,44.6418,58225.0
2024-06-04 12:40:00,45.22,45.26,45.18,45.21,68948.0,44.632,44.6714,44.5925,44.6221,68948.0
2024-06-04 12:45:00,45.2,45.26,45.19,45.24,43503.0,44.6122,44.6714,44.6024,44.6517,43503.0
2024-06-04 12:50:00,45.23,45.23,45.18,45.22,67071.0,44.6418,44.6418,44.5925,44.632,67071.0
2024-06-04 12:55:00,45.22,45.27,45.21,45.25,49604.0,44.632,44.6813,44.6221,44.6616,49604.0
2024-06-04 13:00:00,45.26,45.28,45.23,45.24,54145.0,44.6714,44.6912,44.6418,44.6517,54145.0
2024-06-04 13:05:00,45.25,45.25,45.16,45.19,54994.0,44.6616,44.6616,44.5727,44.6024,54994.0
2024-06-04 13:10:00,45.19,45.28,45.18,45.27,43390.0,44.6024,44.6912,44.5925,44.6813,43390.0
2024-06-04 13:15:00,45.27,45.29,45.25,45.29,35249.0,44.6813,44.7011,44.6616,44.7011,35249.0
2024-06-04 13:20:00,45.29,45.31,45.24,45.26,59524.0,44.7011,44.7208,44.6517,44.6714,59524.0
2024-06-04 13:25:00,45.26,45.26,45.21,45.23,58097.0,44.6714,44.6714,44.6221,44.6418,58097.0
2024-06-04 13:30:00,45.24,45.26,45.14,45.19,72137.0,44.6517,44.6714,44.553,44.6024,72137.0
2024-06-04 13:35:00,45.19,45.21,45.17,45.21,50191.0,44.6024,44.6221,44.5826,44.6221,50191.0
2024-06-04 13:40:00,45.21,45.22,45.18,45.21,53418.0,44.6221,44.632,44.5925,44.6221,53418.0
2024-06-04 13:45:00,45.21,45.26,45.2,45.24,35952.0,44.6221,44.6714,44.6122,44.6517,35952.0
2024-06-04 13:50:00,45.24,45.26,45.22,45.24,37520.0,44.6517,44.6714,44.632,44.6517,37520.0
2024-06-04 13:55:00,45.24,45.25,45.2,45.24,57173.0,44.6517,44.6616,44.6122,44.6517,57173.0
2024-06-04 14:00:00,45.23,45.26,45.21,45.25,69886.0,44.6418,44.6714,44.6221,44.6616,69886.0
2024-06-04 14:05:00,45.25,45.27,45.22,45.25,67681.0,44.6616,44.6813,44.632,44.6616,67681.0
2024-06-04 14:10:00,45.25,45.26,45.22,45.25,82047.0,44.6616,44.6714,44.632,44.6616,82047.0
2024-06-04 14:15:00,45.25,45.31,45.24,45.3,93161.0,44.6616,44.7208,44.6517,44.7109,93161.0
2024-06-04 14:20:00,45.3,45.31,45.25,45.26,79451.0,44.7109,44.7208,44.6616,44.6714,79451.0
2024-06-04 14:25:00,45.27,45.28,45.22,45.27,120077.0,44.6813,44.6912,44.632,44.6813,120077.0
2024-06-04 14:30:00,45.26,45.27,45.19,45.22,82887.0,44.6714,44.6813,44.6024,44.632,82887.0
2024-06-04 14:35:00,45.22,45.25,45.17,45.22,113709.0,44.632,44.6616,44.5826,44.632,113709.0
2024-06-04 14:40:00,45.21,45.24,45.2,45.22,82106.0,44.6221,44.6517,44.6122,44.632,82106.0
2024-06-04 14:45:00,45.21,45.23,45.18,45.21,69524.0,44.6221,44.6418,44.5925,44.6221,69524.0
2024-06-04 14:50:00,45.22,45.22,45.18,45.19,51355.0,44.632,44.632,44.5925,44.6024,51355.0
2024-06-04 14:55:00,45.19,45.21,45.17,45.18,54391.0,44.6024,44.6221,44.5826,44.5925,54391.0
2024-06-04 15:00:00,45.18,45.18,45.07,45.08,135655.0,44.5925,44.5925,44.4839,44.4938,135655.0
2024-06-04 15:05:00,45.08,45.15,45.08,45.12,50234.0,44.4938,44.5629,44.4938,44.5333,50234.0
2024-06-04 15:10:00,45.12,45.12,45.06,45.1,77725.0,44.5333,44.5333,44.474,44.5135,77725.0
2024-06-04 15:15:00,45.1,45.14,45.08,45.12,82312.0,44.5135,44.553,44.4938,44.5333,82312.0
2024-06-04 15:20:00,45.13,45.17,45.11,45.16,72777.0,44.5431,44.5826,44.5234,44.5727,72777.0
2024-06-04 15:25:00,45.15,45.16,45.09,45.1,116636.0,44.5629,44.5727,44.5037,44.5135,116636.0
2024-06-04 15:30:00,45.1,45.14,45.07,45.1,98249.0,44.5135,44.553,44.4839,44.5135,98249.0
2024-06-04 15:35:00,45.1,45.11,45.06,45.09,118684.0,44.5135,44.5234,44.474,44.5037,118684.0
2024-06-04 15:40:00,45.09,45.11,45.04,45.08,158313.0,44.5037,44.5234,44.4543,44.4938,158313.0
2024-06-04 15:45:00,45.08,45.16,45.04,45.14,243414.0,44.4938,44.5727,44.4543,44.553,243414.0
2024-06-04 15:50:00,45.14,45.26,45.14,45.26,332426.0,44.553,44.6714,44.553,44.6714,332426.0
2024-06-04 15:55:00,45.26,45.28,45.23,45.25,658682.0,44.6714,44.6912,44.6418,44.6616,658682.0
2024-06-05 09:30:00,45.55,45.6,45.15,45.23,283429.0,44.9577,45.007,44.5629,44.6418,283429.0
2024-06-05 09:35:00,45.23,45.37,45.13,45.2,127311.0,44.6418,44.78,44.5431,44.6122,127311.0
2024-06-05 09:40:00,45.22,45.39,45.19,45.3,99624.0,44.632,44.7998,44.6024,44.7109,99624.0
2024-06-05 09:45:00,45.3,45.32,45.19,45.27,75640.0,44.7109,44.7307,44.6024,44.6813,75640.0
2024-06-05 09:50:00,45.26,45.26,45.1,45.13,58854.0,44.6714,44.6714,44.5135,44.5431,58854.0
2024-06-05 09:55:00,45.14,45.16,45.07,45.14,94817.0,44.553,44.5727,44.4839,44.553,94817.0
2024-06-05 10:00:00,45.14,45.14,44.95,45.01,106277.0,44.553,44.553,44.3655,44.4247,106277.0
2024-06-05 10:05:00,45.01,45.01,44.83,44.87,106638.0,44.4247,44.4247,44.247,44.2865,106638.0
2024-06-05 10:10:00,44.87,44.95,44.86,44.9,93537.0,44.2865,44.3655,44.2766,44.3161,93537.0
2024-06-05 10:15:00,44.9,44.92,44.84,44.89,59408.0,44.3161,44.3359,44.2569,44.3063,59408.0
2024-06-05 10:20:00,44.9,44.92,44.84,44.89,71971.0,44.3161,44.3359,44.2569,44.3063,71971.0
2024-06-05 10:25:00,44.89,44.91,44.81,44.91,73961.0,44.3063,44.326,44.2273,44.326,73961.0
2024-06-05 10:30:00,44.91,45.06,44.9,45.03,53950.0,44.326,44.474,44.3161,44.4444,53950.0
2024-06-05 10:35:00,45.03,45.09,45.03,45.06,61542.0,44.4444,44.5037,44.4444,44.474,61542.0
2024-06-05 10:40:00,45.07,45.15,44.99,45.01,46785.0,44.4839,44.5629,44.405,44.4247,46785.0
2024-06-05 10:45:00,45.01,45.06,45.0,45.01,58759.0,44.4247,44.474,44.4148,44.4247,58759.0
2024-06-05 10:50:00,45.01,45.07,45.01,45.04,71126.0,44.4247,44.4839,44.4247,44.4543,71126.0
2024-06-05 10:55:00,45.05,45.09,45.05,45.05,51496.0,44.4642,44.5037,44.4642,44.4642,51496.0
2024-06-05 11:00:00,45.05,45.08,45.0,45.08,40751.0,44.4642,44.4938,44.4148,44.4938,40751.0
2024-06-05 11:05:00,45.08,45.08,45.05,45.05,41987.0,44.4938,44.4938,44.4642,44.4642,41987.0
2024-06-05 11:10:00,45.05,45.08,45.03,45.07,48263.0,44.4642,44.4938,44.4444,44.4839,48263.0
2024-06-05 11:15:00,45.07,45.13,45.06,45.12,93778.0,44.4839,44.5431,44.474,44.5333,93778.0
2024-06-05 11:20:00,45.12,45.2,45.12,45.16,79850.0,44.5333,44.6122,44.5333,44.5727,79850.0
2024-06-05 11:25:00,45.17,45.18,45.11,45.13,77252.0,44.5826,44.5925,44.5234,44.5431,77252.0
2024-06-05 11:30:00,45.13,45.23,45.13,45.23,47530.0,44.5431,44.6418,44.5431,44.6418,47530.0
2024-06-05 11:35:00,45.23,45.25,45.21,45.25,41465.0,44.6418,44.6616,44.6221,44.6616,41465.0
2024-06-05 11:40:00,45.25,45.27,45.22,45.27,58306.0,44.6616,44.6813,44.632,44.6813,58306.0
2024-06-05 11:45:00,45.27,45.32,45.26,45.3,63730.0,44.6813,44.7307,44.6714,44.7109,63730.0
2024-06-05 11:50:00,45.31,45.36,45.3,45.34,44654.0,44.7208,44.7701,44.7109,44.7504,44654.0
2024-06-05 11:55:00,45.34,45.41,45.32,45.4,56059.0,44.7504,44.8195,44.7307,44.8096,56059.0
2024-06-05 12:00:00,45.39,45.42,45.38,45.39,32845.0,44.7998,44.8294,44.7899,44.7998,32845.0
2024-06-05 12:05:00,45.39,45.42,45.35,45.38,84392.0,44.7998,44.8294,44.7603,44.7899,84392.0
2024-06-05 12:10:00,45.39,45.44,45.37,45.43,56504.0,44.7998,44.8491,44.78,44.8392,56504.0
2024-06-05 12:15:00,45.43,45.43,45.38,45.38,44847.0,44.8392,44.8392,44.7899,44.7899,44847.0
2024-06-05 12:20:00,45.38,45.45,45.36,45.43,54959.0,44.7899,44.859,44.7701,44.8392,54959.0
2024-06-05 12:25:00,45.43,45.48,45.41,45.47,43647.0,44.8392,44.8886,44.8195,44.8787,43647.0
2024-06-05 12:30:00,45.47,45.5,45.47,45.48,39953.0,44.8787,44.9083,44.8787,44.8886,39953.0
2024-06-05 12:35:00,45.48,45.5,45.47,45.5,49732.0,44.8886,44.9083,44.8787,44.9083,49732.0
2024-06-05 12:40:00,45.5,45.54,45.48,45.51,50933.0,44.9083,44.9478,44.8886,44.9182,50933.0
2024-06-05 12:45:00,45.52,45.54,45.46,45.51,62929.0,44.9281,44.9478,44.8688,44.9182,62929.0
2024-06-05 12:50:00,45.51,45.56,45.5,45.55,97849.0,44.9182,44.9675,44.9083,44.9577,97849.0
2024-06-05 12:55:00,45.55,45.58,45.54,45.58,51723.0,44.9577,44.9873,44.9478,44.9873,51723.0
2024-06-05 13:00:00,45.58,45.6,45.56,45.59,48237.0,44.9873,45.007,44.9675,44.9972,48237.0
2024-06-05 13:05:00,45.59,45.63,45.59,45.59,27143.0,44.9972,45.0366,44.9972,44.9972,27143.0
2024-06-05 13:10:00,45.59,45.61,45.57,45.59,46463.0,44.9972,45.0169,44.9774,44.9972,46463.0
2024-06-05 13:15:00,45.59,45.6,45.54,45.55,82773.0,44.9972,45.007,44.9478,44.9577,82773.0
2024-06-05 13:20:00,45.55,45.56,45.44,45.46,33142.0,44.9577,44.9675,44.8491,44.8688,33142.0
2024-06-05 13:25:00,45.47,45.51,45.46,45.5,43727.0,44.8787,44.9182,44.8688,44.9083,43727.0
2024-06-05 13:30:00,45.5,45.51,45.47,45.48,37530.0,44.9083,44.9182,44.8787,44.8886,37530.0
2024-06-05 13:35:00,45.48,45.49,45.44,45.45,35847.0,44.8886,44.8985,44.8491,44.859,35847.0
2024-06-05 13:40:00,45.45,45.46,45.4,45.43,42332.0,44.859,44.8688,44.8096,44.8392,42332.0
2024-06-05 13:45:00,45.42,45.43,45.38,45.42,62251.0,44.8294,44.8392,44.7899,44.8294,62251.0
2024-06-05 13:50:00,45.42,45.43,45.38,45.41,28450.0,44.8294,44.8392,44.7899,44.8195,28450.0
2024-06-05 13:55:00,45.41,45.43,45.4,45.41,64540.0,44.8195,44.8392,44.8096,44.8195,64540.0
2024-06-05 14:00:00,45.41,45.5,45.39,45.49,59480.0,44.8195,44.9083,44.7998,44.8985,59480.0
2024-06-05 14:05:00,45.5,45.54,45.48,45.51,61747.0,44.9083,44.9478,44.8886,44.9182,61747.0
2024-06-05 14:10:00,45.5,45.5,45.46,45.48,34008.0,44.9083,44.9083,44.8688,44.8886,34008.0
2024-06-05 14:15:00,45.48,45.54,45.47,45.53,58391.0,44.8886,44.9478,44.8787,44.9379,58391.0
2024-06-05 14:20:00,45.53,45.57,45.51,45.55,52143.0,44.9379,44.9774,44.9182,44.9577,52143.0
2024-06-05 14:25:00,45.55,45.59,45.54,45.57,49665.0,44.9577,44.9972,44.9478,44.9774,49665.0
2024-06-05 14:30:00,45.57,45.6,45.54,45.57,76238.0,44.9774,45.007,44.9478,44.9774,76238.0
2024-06-05 14:35:00,45.57,45.58,45.53,45.54,29858.0,44.9774,44.9873,44.9379,44.9478,29858.0
2024-06-05 14:40:00,45.53,45.53,45.5,45.5,51532.0,44.9379,44.9379,44.9083,44.9083,51532.0
2024-06-05 14:45:00,45.51,45.52,45.47,45.48,56941.0,44.9182,44.9281,44.8787,44.8886,56941.0
2024-06-05 14:50:00,45.47,45.54,45.47,45.53,47019.0,44.8787,44.9478,44.8787,44.9379,47019.0
2024-06-05 14:55:00,45.52,45.55,45.51,45.54,80479.0,44.9281,44.9577,44.9182,44.9478,80479.0
2024-06-05 15:00:00,45.54,45.61,45.52,45.59,73595.0,44.9478,45.0169,44.9281,44.9972,73595.0
2024-06-05 15:05:00,45.58,45.63,45.58,45.61,71011.0,44.9873,45.0366,44.9873,45.0169,71011.0
2024-06-05 15:10:00,45.61,45.61,45.58,45.59,37035.0,45.0169,45.0169,44.9873,44.9972,37035.0
2024-06-05 15:15:00,45.59,45.61,45.56,45.59,72738.0,44.9972,45.0169,44.9675,44.9972,72738.0
2024-06-05 15:20:00,45.59,45.64,45.58,45.63,92055.0,44.9972,45.0465,44.9873,45.0366,92055.0
2024-06-05 15:25:00,45.64,45.64,45.59,45.61,83561.0,45.0465,45.0465,44.9972,45.0169,83561.0
2024-06-05 15:30:00,45.6,45.64,45.56,45.61,105863.0,45.007,45.0465,44.9675,45.0169,105863.0
2024-06-05 15:35:00,45.61,45.66,45.6,45.66,98728.0,45.0169,45.0662,45.007,45.0662,98728.0
2024-06-05 15:40:00,45.66,45.69,45.62,45.66,70831.0,45.0662,45.0959,45.0268,45.0662,70831.0
2024-06-05 15:45:00,45.66,45.67,45.59,45.64,124593.0,45.0662,45.0761,44.9972,45.0465,124593.0
2024-06-05 15:50:00,45.64,45.69,45.57,45.57,290861.0,45.0465,45.0959,44.9774,44.9774,290861.0
2024-06-05 15:55:00,45.58,45.64,45.53,45.64,726526.0,44.9873,45.0465,44.9379,45.0465,726526.0
2024-06-06 09:30:00,45.58,45.87,45.53,45.77,180993.0,44.9873,45.2735,44.9379,45.1748,180993.0
2024-06-06 09:35:00,45.76,45.83,45.66,45.66,94249.0,45.1649,45.234,45.0662,45.0662,94249.0
2024-06-06 09:40:00,45.66,45.74,45.62,45.71,89116.0,45.0662,45.1452,45.0268,45.1156,89116.0
2024-06-06 09:45:00,45.71,45.8,45.68,45.75,72110.0,45.1156,45.2044,45.086,45.1551,72110.0
2024-06-06 09:50:00,45.75,45.77,45.66,45.77,82750.0,45.1551,45.1748,45.0662,45.1748,82750.0
2024-06-06 09:55:00,45.77,45.96,45.76,45.95,91660.0,45.1748,45.3623,45.1649,45.3525,91660.0
2024-06-06 10:00:00,45.95,45.97,45.88,45.9,112582.0,45.3525,45.3722,45.2834,45.3031,112582.0
2024-06-06 10:05:00,45.91,45.98,45.85,45.9,148674.0,45.313,45.3821,45.2538,45.3031,148674.0
2024-06-06 10:10:00,45.9,45.94,45.76,45.77,120185.0,45.3031,45.3426,45.1649,45.1748,120185.0
2024-06-06 10:15:00,45.78,45.78,45.71,45.73,76139.0,45.1847,45.1847,45.1156,45.1353,76139.0
2024-06-06 10:20:00,45.73,45.74,45.67,45.69,61271.0,45.1353,45.1452,45.0761,45.0959,61271.0
2024-06-06 10:25:00,45.68,45.71,45.6,45.7,92693.0,45.086,45.1156,45.007,45.1057,92693.0
2024-06-06 10:30:00,45.69,45.69,45.61,45.62,71297.0,45.0959,45.0959,45.0169,45.0268,71297.0
2024-06-06 10:35:00,45.62,45.66,45.58,45.59,47276.0,45.0268,45.0662,44.9873,44.9972,47276.0
2024-06-06 10:40:00,45.59,45.65,45.56,45.63,60007.0,44.9972,45.0564,44.9675,45.0366,60007.0
2024-06-06 10:45:00,45.64,45.7,45.62,45.69,56694.0,45.0465,45.1057,45.0268,45.0959,56694.0
2024-06-06 10:50:00,45.69,45.69,45.59,45.61,66035.0,45.0959,45.0959,44.9972,45.0169,66035.0
2024-06-06 10:55:00,45.6,45.7,45.59,45.68,71031.0,45.007,45.1057,44.9972,45.086,71031.0
2024-06-06 11:00:00,45.68,45.69,45.61,45.64,56652.0,45.086,45.0959,45.0169,45.0465,56652.0
2024-06-06 11:05:00,45.65,45.75,45.65,45.7,52114.0,45.0564,45.1551,45.0564,45.1057,52114.0
2024-06-06 11:10:00,45.69,45.73,45.68,45.69,37890.0,45.0959,45.1353,45.086,45.0959,37890.0
2024-06-06 11:15:00,45.69,45.77,45.68,45.77,45409.0,45.0959,45.1748,45.086,45.1748,45409.0
2024-06-06 11:20:00,45.77,45.82,45.76,45.8,45140.0,45.1748,45.2242,45.1649,45.2044,45140.0
2024-06-06 11:25:00,45.8,45.88,45.77,45.83,84544.0,45.2044,45.2834,45.1748,45.234,84544.0
2024-06-06 11:30:00,45.82,45.85,45.81,45.84,36423.0,45.2242,45.2538,45.2143,45.2439,36423.0
2024-06-06 11:35:00,45.84,45.87,45.81,45.86,42151.0,45.2439,45.2735,45.2143,45.2636,42151.0
2024-06-06 11:40:00,45.87,45.87,45.78,45.79,45726.0,45.2735,45.2735,45.1847,45.1946,45726.0
2024-06-06 11:45:00,45.79,45.85,45.79,45.83,99593.0,45.1946,45.2538,45.1946,45.234,99593.0
2024-06-06 11:50:00,45.84,45.84,45.77,45.8,51273.0,45.2439,45.2439,45.1748,45.2044,51273.0
2024-06-06 11:55:00,45.8,45.81,45.76,45.8,84889.0,45.2044,45.2143,45.1649,45.2044,84889.0
2024-06-06 12:00:00,45.8,45.8,45.72,45.73,40265.0,45.2044,45.2044,45.1255,45.1353,40265.0
2024-06-06 12:05:00,45.73,45.75,45.66,45.68,58761.0,45.1353,45.1551,45.0662,45.086,58761.0
2024-06-06 12:10:00,45.68,45.69,45.63,45.64,72484.0,45.086,45.0959,45.0366,45.0465,72484.0
2024-06-06 12:15:00,45.64,45.64,45.57,45.57,82912.0,45.0465,45.0465,44.9774,44.9774,82912.0
2024-06-06 12:20:00,45.58,45.59,45.5,45.51,63904.0,44.9873,44.9972,44.9083,44.9182,63904.0
2024-06-06 12:25:00,45.5,45.51,45.44,45.48,63045.0,44.9083,44.9182,44.8491,44.8886,63045.0
2024-06-06 12:30:00,45.48,45.5,45.47,45.47,50357.0,44.8886,44.9083,44.8787,44.8787,50357.0
2024-06-06 12:35:00,45.48,45.48,45.42,45.44,53297.0,44.8886,44.8886,44.8294,44.8491,53297.0
2024-06-06 12:40:00,45.43,45.57,45.43,45.5,309484.0,44.8392,44.9774,44.8392,44.9083,309484.0
2024-06-06 12:45:00,45.5,45.57,45.49,45.55,41103.0,44.9083,44.9774,44.8985,44.9577,41103.0
2024-06-06 12:50:00,45.55,45.57,45.54,45.55,43208.0,44.9577,44.9774,44.9478,44.9577,43208.0
2024-06-06 12:55:00,45.55,45.61,45.53,45.58,79643.0,44.9577,45.0169,44.9379,44.9873,79643.0
2024-06-06 13:00:00,45.57,45.6,45.51,45.55,94983.0,44.9774,45.007,44.9182,44.9577,94983.0
2024-06-06 13:05:00,45.55,45.56,45.49,45.54,60423.0,44.9577,44.9675,44.8985,44.9478,60423.0
2024-06-06 13:10:00,45.55,45.59,45.54,45.56,25252.0,44.9577,44.9972,44.9478,44.9675,25252.0
2024-06-06 13:15:00,45.57,45.58,45.55,45.56,33351.0,44.9774,44.9873,44.9577,44.9675,33351.0
2024-06-06 13:20:00,45.57,45.58,45.53,45.58,34858.0,44.9774,44.9873,44.9379,44.9873,34858.0
2024-06-06 13:25:00,45.58,45.64,45.57,45.64,48423.0,44.9873,45.0465,44.9774,45.0465,48423.0
2024-06-06 13:30:00,45.64,45.64,45.6,45.62,101853.0,45.0465,45.0465,45.007,45.0268,101853.0
2024-06-06 13:35:00,45.62,45.67,45.58,45.64,83926.0,45.0268,45.0761,44.9873,45.0465,83926.0
2024-06-06 13:40:00,45.65,45.71,45.64,45.7,63977.0,45.0564,45.1156,45.0465,45.1057,63977.0
2024-06-06 13:45:00,45.69,45.7,45.66,45.69,50793.0,45.0959,45.1057,45.0662,45.0959,50793.0
2024-06-06 13:50:00,45.69,45.76,45.68,45.73,113140.0,45.0959,45.1649,45.086,45.1353,113140.0
2024-06-06 13:55:00,45.73,45.74,45.64,45.67,82292.0,45.1353,45.1452,45.0465,45.0761,82292.0
2024-06-06 14:00:00,45.66,45.68,45.61,45.62,34260.0,45.0662,45.086,45.0169,45.0268,34260.0
2024-06-06 14:05:00,45.61,45.61,45.49,45.52,67462.0,45.0169,45.0169,44.8985,44.9281,67462.0
2024-06-06 14:10:00,45.51,45.68,45.49,45.62,414797.0,44.9182,45.086,44.8985,45.0268,414797.0
2024-06-06 14:15:00,45.62,45.71,45.61,45.7,121043.0,45.0268,45.1156,45.0169,45.1057,121043.0
2024-06-06 14:20:00,45.71,45.73,45.68,45.72,74574.0,45.1156,45.1353,45.086,45.1255,74574.0
2024-06-06 14:25:00,45.72,45.74,45.68,45.7,78096.0,45.1255,45.1452,45.086,45.1057,78096.0
2024-06-06 14:30:00,45.7,45.76,45.68,45.76,147380.0,45.1057,45.1649,45.086,45.1649,147380.0
2024-06-06 14:35:00,45.77,45.83,45.75,45.82,136831.0,45.1748,45.234,45.1551,45.2242,136831.0
2024-06-06 14:40:00,45.82,45.85,45.8,45.82,133275.0,45.2242,45.2538,45.2044,45.2242,133275.0
2024-06-06 14:45:00,45.82,45.84,45.75,45.77,93255.0,45.2242,45.2439,45.1551,45.1748,93255.0
2024-06-06 14:50:00,45.76,45.77,45.73,45.76,69197.0,45.1649,45.1748,45.1353,45.1649,69197.0
2024-06-06 14:55:00,45.76,45.79,45.75,45.77,94045.0,45.1649,45.1946,45.1551,45.1748,94045.0
2024-06-06 15:00:00,45.76,45.76,45.67,45.73,65471.0,45.1649,45.1649,45.0761,45.1353,65471.0
2024-06-06 15:05:00,45.73,45.77,45.7,45.77,73197.0,45.1353,45.1748,45.1057,45.1748,73197.0
2024-06-06 15:10:00,45.77,45.84,45.76,45.79,97643.0,45.1748,45.2439,45.1649,45.1946,97643.0
2024-06-06 15:15:00,45.8,45.84,45.77,45.82,96887.0,45.2044,45.2439,45.1748,45.2242,96887.0
2024-06-06 15:20:00,45.82,45.84,45.78,45.79,72142.0,45.2242,45.2439,45.1847,45.1946,72142.0
2024-06-06 15:25:00,45.8,45.84,45.78,45.82,82357.0,45.2044,45.2439,45.1847,45.2242,82357.0
2024-06-06 15:30:00,45.82,45.82,45.74,45.81,122930.0,45.2242,45.2242,45.1452,45.2143,122930.0
2024-06-06 15:35:00,45.81,45.87,45.8,45.84,99265.0,45.2143,45.2735,45.2044,45.2439,99265.0
2024-06-06 15:40:00,45.83,45.83,45.69,45.71,176607.0,45.234,45.234,45.0959,45.1156,176607.0
2024-06-06 15:45:00,45.71,45.72,45.61,45.64,236436.0,45.1156,45.1255,45.0169,45.0465,236436.0
2024-06-06 15:50:00,45.64,45.65,45.59,45.63,176283.0,45.0465,45.0564,44.9972,45.0366,176283.0
2024-06-06 15:55:00,45.63,45.64,45.57,45.62,534695.0,45.0366,45.0465,44.9774,45.0268,534695.0
2024-06-07 09:30:00,45.35,45.49,45.28,45.29,135552.0,44.8778,45.0163,44.8085,44.8184,135552.0
2024-06-07 09:35:00,45.29,45.37,45.2,45.36,68629.0,44.8184,44.8976,44.7293,44.8877,68629.0
2024-06-07 09:40:00,45.36,45.52,45.36,45.5,145580.0,44.8877,45.046,44.8877,45.0262,145580.0
2024-06-07 09:45:00,45.5,45.54,45.41,45.47,58050.0,45.0262,45.0658,44.9371,44.9965,58050.0
2024-06-07 09:50:00,45.47,45.55,45.46,45.5,57896.0,44.9965,45.0757,44.9866,45.0262,57896.0
2024-06-07 09:55:00,45.5,45.55,45.42,45.54,47126.0,45.0262,45.0757,44.947,45.0658,47126.0
2024-06-07 10:00:00,45.53,45.62,45.51,45.6,57210.0,45.0559,45.1449,45.0361,45.1252,57210.0
2024-06-07 10:05:00,45.61,45.66,45.59,45.65,45396.0,45.1351,45.1845,45.1153,45.1746,45396.0
2024-06-07 10:10:00,45.64,45.65,45.57,45.62,81132.0,45.1647,45.1746,45.0955,45.1449,81132.0
2024-06-07 10:15:00,45.62,45.67,45.57,45.64,71256.0,45.1449,45.1944,45.0955,45.1647,71256.0
2024-06-07 10:20:00,45.64,45.65,45.57,45.65,62395.0,45.1647,45.1746,45.0955,45.1746,62395.0
2024-06-07 10:25:00,45.64,45.79,45.63,45.79,103115.0,45.1647,45.3132,45.1548,45.3132,103115.0
2024-06-07 10:30:00,45.79,45.82,45.76,45.8,160868.0,45.3132,45.3429,45.2835,45.3231,160868.0
2024-06-07 10:35:00,45.8,45.98,45.8,45.95,335908.0,45.3231,45.5012,45.3231,45.4715,335908.0
2024-06-07 10:40:00,45.95,46.08,45.92,46.05,711778.0,45.4715,45.6002,45.4418,45.5705,711778.0
2024-06-07 10:45:00,46.05,46.07,45.96,45.97,100151.0,45.5705,45.5903,45.4814,45.4913,100151.0
2024-06-07 10:50:00,45.98,45.98,45.85,45.87,87839.0,45.5012,45.5012,45.3726,45.3923,87839.0
2024-06-07 10:55:00,45.87,45.89,45.8,45.83,89781.0,45.3923,45.4121,45.3231,45.3528,89781.0
2024-06-07 11:00:00,45.84,45.84,45.77,45.8,63571.0,45.3627,45.3627,45.2934,45.3231,63571.0
2024-06-07 11:05:00,45.79,45.8,45.73,45.77,79535.0,45.3132,45.3231,45.2538,45.2934,79535.0
2024-06-07 11:10:00,45.78,45.78,45.71,45.75,57849.0,45.3033,45.3033,45.234,45.2736,57849.0
2024-06-07 11:15:00,45.74,45.75,45.67,45.68,75648.0,45.2637,45.2736,45.1944,45.2043,75648.0
2024-06-07 11:20:00,45.68,45.77,45.67,45.77,115529.0,45.2043,45.2934,45.1944,45.2934,115529.0
2024-06-07 11:25:00,45.77,45.81,45.74,45.78,76524.0,45.2934,45.333,45.2637,45.3033,76524.0
2024-06-07 11:30:00,45.77,45.8,45.75,45.76,57095.0,45.2934,45.3231,45.2736,45.2835,57095.0
2024-06-07 11:35:00,45.77,45.8,45.75,45.79,39882.0,45.2934,45.3231,45.2736,45.3132,39882.0
2024-06-07 11:40:00,45.79,45.81,45.77,45.81,25562.0,45.3132,45.333,45.2934,45.333,25562.0
2024-06-07 11:45:00,45.8,45.85,45.8,45.84,54131.0,45.3231,45.3726,45.3231,45.3627,54131.0
2024-06-07 11:50:00,45.84,45.85,45.83,45.85,40039.0,45.3627,45.3726,45.3528,45.3726,40039.0
2024-06-07 11:55:00,45.84,45.85,45.82,45.83,41207.0,45.3627,45.3726,45.3429,45.3528,41207.0
2024-06-07 12:00:00,45.84,45.85,45.77,45.79,27516.0,45.3627,45.3726,45.2934,45.3132,27516.0
2024-06-07 12:05:00,45.78,45.82,45.75,45.75,47983.0,45.3033,45.3429,45.2736,45.2736,47983.0
2024-06-07 12:10:00,45.76,45.83,45.75,45.8,62487.0,45.2835,45.3528,45.2736,45.3231,62487.0
2024-06-07 12:15:00,45.8,45.85,45.8,45.84,21198.0,45.3231,45.3726,45.3231,45.3627,21198.0
2024-06-07 12:20:00,45.84,45.85,45.81,45.85,38167.0,45.3627,45.3726,45.333,45.3726,38167.0
2024-06-07 12:25:00,45.85,45.9,45.84,45.87,51542.0,45.3726,45.422,45.3627,45.3923,51542.0
2024-06-07 12:30:00,45.87,45.94,45.86,45.91,91516.0,45.3923,45.4616,45.3824,45.4319,91516.0
2024-06-07 12:35:00,45.92,45.93,45.88,45.9,60410.0,45.4418,45.4517,45.4022,45.422,60410.0
2024-06-07 12:40:00,45.9,45.91,45.87,45.9,49786.0,45.422,45.4319,45.3923,45.422,49786.0
2024-06-07 12:45:00,45.9,45.91,45.79,45.82,31325.0,45.422,45.4319,45.3132,45.3429,31325.0
2024-06-07 12:50:00,45.83,45.85,45.8,45.82,32896.0,45.3528,45.3726,45.3231,45.3429,32896.0
2024-06-07 12:55:00,45.82,45.89,45.81,45.89,49564.0,45.3429,45.4121,45.333,45.4121,49564.0
2024-06-07 13:00:00,45.88,45.89,45.82,45.83,113193.0,45.4022,45.4121,45.3429,45.3528,113193.0
2024-06-07 13:05:00,45.83,45.88,45.81,45.85,38637.0,45.3528,45.4022,45.333,45.3726,38637.0
2024-06-07 13:10:00,45.86,45.94,45.85,45.91,48107.0,45.3824,45.4616,45.3726,45.4319,48107.0
2024-06-07 13:15:00,45.91,45.94,45.89,45.94,26974.0,45.4319,45.4616,45.4121,45.4616,26974.0
2024-06-07 13:20:00,45.94,45.96,45.91,45.94,64964.0,45.4616,45.4814,45.4319,45.4616,64964.0
2024-06-07 13:25:00,45.95,45.96,45.92,45.95,32923.0,45.4715,45.4814,45.4418,45.4715,32923.0
2024-06-07 13:30:00,45.94,45.95,45.88,45.89,42609.0,45.4616,45.4715,45.4022,45.4121,42609.0
2024-06-07 13:35:00,45.89,45.9,45.85,45.89,34673.0,45.4121,45.422,45.3726,45.4121,34673.0
2024-06-07 13:40:00,45.89,45.91,45.88,45.91,23760.0,45.4121,45.4319,45.4022,45.4319,23760.0
2024-06-07 13:45:00,45.91,45.92,45.89,45.91,29263.0,45.4319,45.4418,45.4121,45.4319,29263.0
2024-06-07 13:50:00,45.91,45.94,45.89,45.91,52020.0,45.4319,45.4616,45.4121,45.4319,52020.0
2024-06-07 13:55:00,45.91,45.96,45.9,45.94,47613.0,45.4319,45.4814,45.422,45.4616,47613.0
2024-06-07 14:00:00,45.93,45.95,45.85,45.88,73453.0,45.4517,45.4715,45.3726,45.4022,73453.0
2024-06-07 14:05:00,45.88,45.88,45.79,45.8,55170.0,45.4022,45.4022,45.3132,45.3231,55170.0
2024-06-07 14:10:00,45.81,45.82,45.77,45.78,43866.0,45.333,45.3429,45.2934,45.3033,43866.0
2024-06-07 14:15:00,45.77,45.83,45.77,45.79,35016.0,45.2934,45.3528,45.2934,45.3132,35016.0
2024-06-07 14:20:00,45.8,45.86,45.79,45.83,43669.0,45.3231,45.3824,45.3132,45.3528,43669.0
2024-06-07 14:25:00,45.83,45.86,45.81,45.85,41131.0,45.3528,45.3824,45.333,45.3726,41131.0
2024-06-07 14:30:00,45.85,45.9,45.84,45.87,41876.0,45.3726,45.422,45.3627,45.3923,41876.0
2024-06-07 14:35:00,45.86,45.92,45.86,45.91,36695.0,45.3824,45.4418,45.3824,45.4319,36695.0
2024-06-07 14:40:00,45.92,45.93,45.89,45.91,29288.0,45.4418,45.4517,45.4121,45.4319,29288.0
2024-06-07 14:45:00,45.91,45.93,45.89,45.93,143625.0,45.4319,45.4517,45.4121,45.4517,143625.0
2024-06-07 14:50:00,45.92,45.93,45.89,45.9,44016.0,45.4418,45.4517,45.4121,45.422,44016.0
2024-06-07 14:55:00,45.9,45.92,45.89,45.91,30990.0,45.422,45.4418,45.4121,45.4319,30990.0
2024-06-07 15:00:00,45.91,45.96,45.88,45.95,65805.0,45.4319,45.4814,45.4022,45.4715,65805.0
2024-06-07 15:05:00,45.95,45.95,45.89,45.9,72077.0,45.4715,45.4715,45.4121,45.422,72077.0
2024-06-07 15:10:00,45.9,45.91,45.83,45.89,74951.0,45.422,45.4319,45.3528,45.4121,74951.0
2024-06-07 15:15:00,45.89,45.93,45.88,45.89,57026.0,45.4121,45.4517,45.4022,45.4121,57026.0
2024-06-07 15:20:00,45.89,45.92,45.86,45.89,48892.0,45.4121,45.4418,45.3824,45.4121,48892.0
2024-06-07 15:25:00,45.89,45.93,45.87,45.91,47928.0,45.4121,45.4517,45.3923,45.4319,47928.0
2024-06-07 15:30:00,45.92,45.95,45.9,45.93,65739.0,45.4418,45.4715,45.422,45.4517,65739.0
2024-06-07 15:35:00,45.92,45.93,45.84,45.85,384540.0,45.4418,45.4517,45.3627,45.3726,384540.0
2024-06-07 15:40:00,45.85,45.88,45.82,45.85,121667.0,45.3726,45.4022,45.3429,45.3726,121667.0
2024-06-07 15:45:00,45.85,45.86,45.82,45.84,127124.0,45.3726,45.3824,45.3429,45.3627,127124.0
2024-06-07 15:50:00,45.83,45.86,45.73,45.8,430277.0,45.3528,45.3824,45.2538,45.3231,430277.0
2024-06-07 15:55:00,45.8,45.82,45.7,45.72,543997.0,45.3231,45.3429,45.2241,45.2439,543997.0
2024-06-10 09:30:00,45.69,46.27,45.64,46.24,431452.0,45.2142,45.7882,45.1647,45.7585,431452.0
2024-06-10 09:35:00,46.22,46.57,46.11,46.51,356590.0,45.7387,46.0851,45.6298,46.0257,356590.0
2024-06-10 09:40:00,46.51,46.55,46.31,46.51,247235.0,46.0257,46.0653,45.8278,46.0257,247235.0
2024-06-10 09:45:00,46.51,46.9,46.51,46.72,296703.0,46.0257,46.4116,46.0257,46.2335,296703.0
2024-06-10 09:50:00,46.74,46.92,46.74,46.82,274979.0,46.2533,46.4314,46.2533,46.3325,274979.0
2024-06-10 09:55:00,46.82,46.91,46.76,46.9,304470.0,46.3325,46.4215,46.2731,46.4116,304470.0
2024-06-10 10:00:00,46.89,47.06,46.87,46.97,844581.0,46.4017,46.57,46.3819,46.4809,844581.0
2024-06-10 10:05:00,46.97,47.07,46.93,46.97,333238.0,46.4809,46.5798,46.4413,46.4809,333238.0
2024-06-10 10:10:00,46.95,47.02,46.88,47.02,236449.0,46.4611,46.5304,46.3918,46.5304,236449.0
2024-06-10 10:15:00,47.02,47.06,46.92,47.03,187683.0,46.5304,46.57,46.4314,46.5403,187683.0
2024-06-10 10:20:00,47.04,47.06,46.95,47.05,201306.0,46.5502,46.57,46.4611,46.5601,201306.0
2024-06-10 10:25:00,47.05,47.2,47.0,47.02,301136.0,46.5601,46.7085,46.5106,46.5304,301136.0
2024-06-10 10:30:00,47.02,47.19,47.02,47.16,132714.0,46.5304,46.6986,46.5304,46.6689,132714.0
2024-06-10 10:35:00,47.16,47.19,46.99,47.08,147597.0,46.6689,46.6986,46.5007,46.5897,147597.0
2024-06-10 10:40:00,47.07,47.34,47.05,47.31,290980.0,46.5798,46.847,46.5601,46.8173,290980.0
2024-06-10 10:45:00,47.32,47.38,47.21,47.34,223540.0,46.8272,46.8866,46.7184,46.847,223540.0
2024-06-10 10:50:00,47.34,47.34,47.17,47.25,242024.0,46.847,46.847,46.6788,46.758,242024.0
2024-06-10 10:55:00,47.25,47.26,47.21,47.25,122813.0,46.758,46.7679,46.7184,46.758,122813.0
2024-06-10 11:00:00,47.25,47.31,47.22,47.24,224349.0,46.758,46.8173,46.7283,46.7481,224349.0
2024-06-10 11:05:00,47.24,47.3,47.21,47.3,123286.0,46.7481,46.8075,46.7184,46.8075,123286.0
2024-06-10 11:10:00,47.3,47.34,47.2,47.23,149693.0,46.8075,46.847,46.7085,46.7382,149693.0
2024-06-10 11:15:00,47.23,47.31,47.16,47.22,130087.0,46.7382,46.8173,46.6689,46.7283,130087.0
2024-06-10 11:20:00,47.22,47.27,47.2,47.27,154850.0,46.7283,46.7778,46.7085,46.7778,154850.0
2024-06-10 11:25:00,47.28,47.35,47.22,47.35,129981.0,46.7877,46.8569,46.7283,46.8569,129981.0
2024-06-10 11:30:00,47.35,47.35,47.28,47.33,118919.0,46.8569,46.8569,46.7877,46.8371,118919.0
2024-06-10 11:35:00,47.33,47.4,47.31,47.32,256462.0,46.8371,46.9064,46.8173,46.8272,256462.0
2024-06-10 11:40:00,47.32,47.56,47.31,47.46,179619.0,46.8272,47.0647,46.8173,46.9658,179619.0
2024-06-10 11:45:00,47.47,47.48,47.39,47.46,80544.0,46.9757,46.9856,46.8965,46.9658,80544.0
2024-06-10 11:50:00,47.46,47.54,47.45,47.53,78709.0,46.9658,47.045,46.9559,47.0351,78709.0
2024-06-10 11:55:00,47.54,47.58,47.5,47.57,88692.0,47.045,47.0845,47.0054,47.0746,88692.0
2024-06-10 12:00:00,47.57,47.6,47.49,47.52,87969.0,47.0746,47.1043,46.9955,47.0252,87969.0
2024-06-10 12:05:00,47.52,47.54,47.49,47.52,78024.0,47.0252,47.045,46.9955,47.0252,78024.0
2024-06-10 12:10:00,47.53,47.64,47.52,47.58,147961.0,47.0351,47.1439,47.0252,47.0845,147961.0
2024-06-10 12:15:00,47.58,47.65,47.57,47.58,74742.0,47.0845,47.1538,47.0746,47.0845,74742.0
2024-06-10 12:20:00,47.58,47.67,47.57,47.64,128023.0,47.0845,47.1736,47.0746,47.1439,128023.0
2024-06-10 12:25:00,47.64,47.7,47.6,47.64,218319.0,47.1439,47.2033,47.1043,47.1439,218319.0
2024-06-10 12:30:00,47.65,47.65,47.59,47.61,88079.0,47.1538,47.1538,47.0944,47.1142,88079.0
2024-06-10 12:35:00,47.6,47.64,47.58,47.62,55136.0,47.1043,47.1439,47.0845,47.1241,55136.0
2024-06-10 12:40:00,47.61,47.62,47.55,47.59,108373.0,47.1142,47.1241,47.0548,47.0944,108373.0
2024-06-10 12:45:00,47.6,47.61,47.55,47.58,60675.0,47.1043,47.1142,47.0548,47.0845,60675.0
2024-06-10 12:50:00,47.59,47.63,47.58,47.62,110665.0,47.0944,47.134,47.0845,47.1241,110665.0
2024-06-10 12:55:00,47.63,47.63,47.55,47.55,99146.0,47.134,47.134,47.0548,47.0548,99146.0
2024-06-10 13:00:00,47.55,47.56,47.45,47.48,84409.0,47.0548,47.0647,46.9559,46.9856,84409.0
2024-06-10 13:05:00,47.47,47.51,47.45,47.48,66074.0,46.9757,47.0153,46.9559,46.9856,66074.0
2024-06-10 13:10:00,47.48,47.49,47.38,47.47,60131.0,46.9856,46.9955,46.8866,46.9757,60131.0
2024-06-10 13:15:00,47.46,47.47,47.4,47.45,67169.0,46.9658,46.9757,46.9064,46.9559,67169.0
2024-06-10 13:20:00,47.46,47.52,47.44,47.49,105566.0,46.9658,47.0252,46.946,46.9955,105566.0
2024-06-10 13:25:00,47.48,47.49,47.44,47.45,71769.0,46.9856,46.9955,46.946,46.9559,71769.0
2024-06-10 13:30:00,47.45,47.47,47.41,47.42,75986.0,46.9559,46.9757,46.9163,46.9262,75986.0
2024-06-10 13:35:00,47.42,47.43,47.39,47.43,55502.0,46.9262,46.9361,46.8965,46.9361,55502.0
2024-06-10 13:40:00,47.42,47.44,47.38,47.42,70507.0,46.9262,46.946,46.8866,46.9262,70507.0
2024-06-10 13:45:00,47.42,47.49,47.41,47.48,98686.0,46.9262,46.9955,46.9163,46.9856,98686.0
2024-06-10 13:50:00,47.48,47.6,47.41,47.6,238023.0,46.9856,47.1043,46.9163,47.1043,238023.0
2024-06-10 13:55:00,47.59,47.61,47.5,47.55,152689.0,47.0944,47.1142,47.0054,47.0548,152689.0
2024-06-10 14:00:00,47.56,47.62,47.52,47.54,74611.0,47.0647,47.1241,47.0252,47.045,74611.0
2024-06-10 14:05:00,47.54,47.61,47.54,47.58,73447.0,47.045,47.1142,47.045,47.0845,73447.0
2024-06-10 14:10:00,47.58,47.63,47.55,47.62,68168.0,47.0845,47.134,47.0548,47.1241,68168.0
2024-06-10 14:15:00,47.63,47.64,47.55,47.64,90352.0,47.134,47.1439,47.0548,47.1439,90352.0
2024-06-10 14:20:00,47.64,47.64,47.55,47.59,96134.0,47.1439,47.1439,47.0548,47.0944,96134.0
2024-06-10 14:25:00,47.58,47.62,47.55,47.56,80906.0,47.0845,47.1241,47.0548,47.0647,80906.0
2024-06-10 14:30:00,47.55,47.59,47.54,47.57,61982.0,47.0548,47.0944,47.045,47.0746,61982.0
2024-06-10 14:35:00,47.56,47.61,47.55,47.59,82205.0,47.0647,47.1142,47.0548,47.0944,82205.0
2024-06-10 14:40:00,47.59,47.65,47.57,47.62,76638.0,47.0944,47.1538,47.0746,47.1241,76638.0
2024-06-10 14:45:00,47.63,47.69,47.6,47.68,45649.0,47.134,47.1934,47.1043,47.1835,45649.0
2024-06-10 14:50:00,47.69,47.73,47.64,47.69,114752.0,47.1934,47.233,47.1439,47.1934,114752.0
2024-06-10 14:55:00,47.69,47.75,47.68,47.73,104041.0,47.1934,47.2528,47.1835,47.233,104041.0
2024-06-10 15:00:00,47.73,47.76,47.7,47.74,99848.0,47.233,47.2627,47.2033,47.2429,99848.0
2024-06-10 15:05:00,47.73,47.76,47.7,47.73,86903.0,47.233,47.2627,47.2033,47.233,86903.0
2024-06-10 15:10:00,47.73,47.74,47.68,47.69,98274.0,47.233,47.2429,47.1835,47.1934,98274.0
2024-06-10 15:15:00,47.7,47.72,47.64,47.65,190358.0,47.2033,47.2231,47.1439,47.1538,190358.0
2024-06-10 15:20:00,47.65,47.66,47.59,47.62,126076.0,47.1538,47.1637,47.0944,47.1241,126076.0
2024-06-10 15:25:00,47.61,47.68,47.59,47.68,192734.0,47.1142,47.1835,47.0944,47.1835,192734.0
2024-06-10 15:30:00,47.68,47.69,47.63,47.65,177293.0,47.1835,47.1934,47.134,47.1538,177293.0
2024-06-10 15:35:00,47.65,47.67,47.63,47.64,197006.0,47.1538,47.1736,47.134,47.1439,197006.0
2024-06-10 15:40:00,47.64,47.68,47.62,47.64,222061.0,47.1439,47.1835,47.1241,47.1439,222061.0
2024-06-10 15:45:00,47.63,47.73,47.62,47.7,473330.0,47.134,47.233,47.1241,47.2033,473330.0
2024-06-10 15:50:00,47.7,47.73,47.67,47.67,410373.0,47.2033,47.233,47.1736,47.1736,410373.0
2024-06-10 15:55:00,47.67,47.68,47.53,47.58,1110290.0,47.1736,47.1835,47.0351,47.0845,1110290.0
2024-06-11 09:30:00,48.26,48.56,47.93,48.08,891562.0,47.7575,48.0543,47.4309,47.5793,891562.0
2024-06-11 09:35:00,48.08,48.36,48.05,48.24,514486.0,47.5793,47.8564,47.5496,47.7377,514486.0
2024-06-11 09:40:00,48.25,48.5,48.1,48.12,389763.0,47.7476,47.995,47.5991,47.6189,389763.0
2024-06-11 09:45:00,48.11,48.12,47.85,48.03,343400.0,47.609,47.6189,47.3517,47.5299,343400.0
2024-06-11 09:50:00,48.02,48.2,47.9,48.16,190465.0,47.52,47.6981,47.4012,47.6585,190465.0
2024-06-11 09:55:00,48.15,48.21,48.0,48.05,198493.0,47.6486,47.708,47.5002,47.5496,198493.0
2024-06-11 10:00:00,48.05,48.21,47.88,47.92,322161.0,47.5496,47.708,47.3814,47.421,322161.0
2024-06-11 10:05:00,47.91,48.02,47.84,47.87,150953.0,47.4111,47.52,47.3418,47.3715,150953.0
2024-06-11 10:10:00,47.87,48.05,47.84,48.02,136866.0,47.3715,47.5496,47.3418,47.52,136866.0
2024-06-11 10:15:00,48.02,48.08,47.93,48.02,150112.0,47.52,47.5793,47.4309,47.52,150112.0
2024-06-11 10:20:00,48.03,48.11,47.96,48.05,133551.0,47.5299,47.609,47.4606,47.5496,133551.0
2024-06-11 10:25:00,48.05,48.2,48.04,48.14,121758.0,47.5496,47.6981,47.5397,47.6387,121758.0
2024-06-11 10:30:00,48.14,48.23,48.09,48.17,162790.0,47.6387,47.7278,47.5892,47.6684,162790.0
2024-06-11 10:35:00,48.18,48.23,48.1,48.17,322007.0,47.6783,47.7278,47.5991,47.6684,322007.0
2024-06-11 10:40:00,48.18,48.32,48.17,48.21,148002.0,47.6783,47.8168,47.6684,47.708,148002.0
2024-06-11 10:45:00,48.21,48.26,48.16,48.25,213299.0,47.708,47.7575,47.6585,47.7476,213299.0
2024-06-11 10:50:00,48.25,48.33,48.2,48.33,206103.0,47.7476,47.8267,47.6981,47.8267,206103.0
2024-06-11 10:55:00,48.33,48.56,48.33,48.53,325985.0,47.8267,48.0543,47.8267,48.0246,325985.0
2024-06-11 11:00:00,48.53,48.6,48.48,48.49,200879.0,48.0246,48.0939,47.9752,47.9851,200879.0
2024-06-11 11:05:00,48.49,48.51,48.39,48.5,152145.0,47.9851,48.0049,47.8861,47.995,152145.0
2024-06-11 11:10:00,48.5,48.56,48.48,48.5,115027.0,47.995,48.0543,47.9752,47.995,115027.0
2024-06-11 11:15:00,48.49,48.6,48.45,48.53,285282.0,47.9851,48.0939,47.9455,48.0246,285282.0
2024-06-11 11:20:00,48.53,48.53,48.43,48.43,111401.0,48.0246,48.0246,47.9257,47.9257,111401.0
2024-06-11 11:25:00,48.43,48.51,48.43,48.47,121997.0,47.9257,48.0049,47.9257,47.9653,121997.0
2024-06-11 11:30:00,48.48,48.86,48.47,48.76,612166.0,47.9752,48.3512,47.9653,48.2522,612166.0
2024-06-11 11:35:00,48.76,48.92,48.58,48.82,575815.0,48.2522,48.4106,48.0741,48.3116,575815.0
2024-06-11 11:40:00,48.81,48.82,48.62,48.73,231098.0,48.3017,48.3116,48.1137,48.2226,231098.0
2024-06-11 11:45:00,48.75,48.92,48.71,48.84,258917.0,48.2424,48.4106,48.2028,48.3314,258917.0
2024-06-11 11:50:00,48.83,48.95,48.76,48.87,225956.0,48.3215,48.4403,48.2522,48.3611,225956.0
2024-06-11 11:55:00,48.86,48.89,48.74,48.88,135776.0,48.3512,48.3809,48.2325,48.371,135776.0
2024-06-11 12:00:00,48.89,48.89,48.6,48.63,149580.0,48.3809,48.3809,48.0939,48.1236,149580.0
2024-06-11 12:05:00,48.63,48.67,48.53,48.54,147254.0,48.1236,48.1632,48.0246,48.0345,147254.0
2024-06-11 12:10:00,48.54,48.57,48.34,48.36,307618.0,48.0345,48.0642,47.8366,47.8564,307618.0
2024-06-11 12:15:00,48.36,48.36,47.95,47.97,408519.0,47.8564,47.8564,47.4507,47.4705,408519.0
2024-06-11 12:20:00,47.96,48.06,47.68,47.99,396117.0,47.4606,47.5595,47.1835,47.4903,396117.0
2024-06-11 12:25:00,47.98,48.14,47.98,48.09,139743.0,47.4804,47.6387,47.4804,47.5892,139743.0
2024-06-11 12:30:00,48.1,48.22,48.09,48.2,111518.0,47.5991,47.7179,47.5892,47.6981,111518.0
2024-06-11 12:35:00,48.2,48.34,48.13,48.3,122753.0,47.6981,47.8366,47.6288,47.797,122753.0
2024-06-11 12:40:00,48.29,48.3,48.2,48.26,88516.0,47.7871,47.797,47.6981,47.7575,88516.0
2024-06-11 12:45:00,48.26,48.28,48.17,48.21,99982.0,47.7575,47.7772,47.6684,47.708,99982.0
2024-06-11 12:50:00,48.21,48.24,48.17,48.21,83475.0,47.708,47.7377,47.6684,47.708,83475.0
2024-06-11 12:55:00,48.21,48.29,48.15,48.23,97360.0,47.708,47.7871,47.6486,47.7278,97360.0
2024-06-11 13:00:00,48.23,48.35,48.19,48.3,108066.0,47.7278,47.8465,47.6882,47.797,108066.0
2024-06-11 13:05:00,48.3,48.31,48.21,48.22,103088.0,47.797,47.8069,47.708,47.7179,103088.0
2024-06-11 13:10:00,48.22,48.25,48.2,48.21,51121.0,47.7179,47.7476,47.6981,47.708,51121.0
2024-06-11 13:15:00,48.21,48.23,48.14,48.18,132553.0,47.708,47.7278,47.6387,47.6783,132553.0
2024-06-11 13:20:00,48.18,48.21,48.15,48.16,50925.0,47.6783,47.708,47.6486,47.6585,50925.0
2024-06-11 13:25:00,48.16,48.22,48.15,48.2,107818.0,47.6585,47.7179,47.6486,47.6981,107818.0
2024-06-11 13:30:00,48.2,48.24,48.19,48.23,52345.0,47.6981,47.7377,47.6882,47.7278,52345.0
2024-06-11 13:35:00,48.23,48.25,48.15,48.23,91781.0,47.7278,47.7476,47.6486,47.7278,91781.0
2024-06-11 13:40:00,48.24,48.26,48.2,48.22,59357.0,47.7377,47.7575,47.6981,47.7179,59357.0
2024-06-11 13:45:00,48.22,48.25,48.11,48.15,93774.0,47.7179,47.7476,47.609,47.6486,93774.0
2024-06-11 13:50:00,48.15,48.16,48.07,48.1,116371.0,47.6486,47.6585,47.5694,47.5991,116371.0
2024-06-11 13:55:00,48.09,48.14,48.03,48.14,130613.0,47.5892,47.6387,47.5299,47.6387,130613.0
2024-06-11 14:00:00,48.14,48.21,48.12,48.21,70507.0,47.6387,47.708,47.6189,47.708,70507.0
2024-06-11 14:05:00,48.2,48.29,48.19,48.28,173372.0,47.6981,47.7871,47.6882,47.7772,173372.0
2024-06-11 14:10:00,48.26,48.34,48.24,48.34,113852.0,47.7575,47.8366,47.7377,47.8366,113852.0
2024-06-11 14:15:00,48.34,48.37,48.29,48.32,121249.0,47.8366,47.8663,47.7871,47.8168,121249.0
2024-06-11 14:20:00,48.32,48.35,48.27,48.33,67335.0,47.8168,47.8465,47.7674,47.8267,67335.0
2024-06-11 14:25:00,48.32,48.41,48.32,48.41,67093.0,47.8168,47.9059,47.8168,47.9059,67093.0
2024-06-11 14:30:00,48.41,48.44,48.37,48.38,59230.0,47.9059,47.9356,47.8663,47.8762,59230.0
2024-06-11 14:35:00,48.37,48.39,48.31,48.34,53107.0,47.8663,47.8861,47.8069,47.8366,53107.0
2024-06-11 14:40:00,48.34,48.39,48.34,48.36,55082.0,47.8366,47.8861,47.8366,47.8564,55082.0
2024-06-11 14:45:00,48.36,48.39,48.34,48.34,69067.0,47.8564,47.8861,47.8366,47.8366,69067.0
2024-06-11 14:50:00,48.34,48.38,48.33,48.37,148740.0,47.8366,47.8762,47.8267,47.8663,148740.0
2024-06-11 14:55:00,48.37,48.4,48.28,48.33,100301.0,47.8663,47.896,47.7772,47.8267,100301.0
2024-06-11 15:00:00,48.33,48.38,48.31,48.36,83343.0,47.8267,47.8762,47.8069,47.8564,83343.0
2024-06-11 15:05:00,48.36,48.41,48.35,48.39,59055.0,47.8564,47.9059,47.8465,47.8861,59055.0
2024-06-11 15:10:00,48.39,48.41,48.31,48.34,97154.0,47.8861,47.9059,47.8069,47.8366,97154.0
2024-06-11 15:15:00,48.34,48.48,48.33,48.44,154510.0,47.8366,47.9752,47.8267,47.9356,154510.0
2024-06-11 15:20:00,48.44,48.53,48.43,48.51,166119.0,47.9356,48.0246,47.9257,48.0049,166119.0
2024-06-11 15:25:00,48.51,48.51,48.43,48.46,189811.0,48.0049,48.0049,47.9257,47.9554,189811.0
2024-06-11 15:30:00,48.45,48.46,48.32,48.34,200043.0,47.9455,47.9554,47.8168,47.8366,200043.0
2024-06-11 15:35:00,48.34,48.43,48.34,48.36,127103.0,47.8366,47.9257,47.8366,47.8564,127103.0
2024-06-11 15:40:00,48.37,48.37,48.26,48.27,206560.0,47.8663,47.8663,47.7575,47.7674,206560.0
2024-06-11 15:45:00,48.27,48.31,48.19,48.19,268421.0,47.7674,47.8069,47.6882,47.6882,268421.0
2024-06-11 15:50:00,48.19,48.23,48.16,48.2,421443.0,47.6882,47.7278,47.6585,47.6981,421443.0
2024-06-11 15:55:00,48.2,48.3,48.18,48.22,759370.0,47.6981,47.797,47.6783,47.7179,759370.0
2024-06-12 09:30:00,48.84,49.15,48.8,48.97,536058.0,48.3314,48.6382,48.2918,48.4601,536058.0
2024-06-12 09:35:00,48.98,49.35,48.96,49.1,345376.0,48.47,48.8361,48.4502,48.5887,345376.0
2024-06-12 09:40:00,49.1,49.1,48.93,49.02,154032.0,48.5887,48.5887,48.4205,48.5095,154032.0
2024-06-12 09:45:00,49.03,49.07,48.92,49.0,118099.0,48.5194,48.559,48.4106,48.4898,118099.0
2024-06-12 09:50:00,49.0,49.0,48.81,48.85,127917.0,48.4898,48.4898,48.3017,48.3413,127917.0
2024-06-12 09:55:00,48.84,48.97,48.79,48.8,94129.0,48.3314,48.4601,48.2819,48.2918,94129.0
2024-06-12 10:00:00,48.79,48.92,48.76,48.8,133648.0,48.2819,48.4106,48.2522,48.2918,133648.0
2024-06-12 10:05:00,48.81,48.89,48.76,48.79,110401.0,48.3017,48.3809,48.2522,48.2819,110401.0
2024-06-12 10:10:00,48.79,48.92,48.69,48.91,115019.0,48.2819,48.4106,48.183,48.4007,115019.0
2024-06-12 10:15:00,48.92,49.01,48.87,48.95,226760.0,48.4106,48.4996,48.3611,48.4403,226760.0
2024-06-12 10:20:00,48.95,49.04,48.9,49.04,231384.0,48.4403,48.5293,48.3908,48.5293,231384.0
2024-06-12 10:25:00,49.04,49.06,49.0,49.05,96332.0,48.5293,48.5491,48.4898,48.5392,96332.0
2024-06-12 10:30:00,49.04,49.04,48.93,48.99,121348.0,48.5293,48.5293,48.4205,48.4799,121348.0
2024-06-12 10:35:00,48.99,49.09,48.96,49.04,129500.0,48.4799,48.5788,48.4502,48.5293,129500.0
2024-06-12 10:40:00,49.05,49.05,48.82,48.84,69611.0,48.5392,48.5392,48.3116,48.3314,69611.0
2024-06-12 10:45:00,48.83,48.93,48.83,48.9,54653.0,48.3215,48.4205,48.3215,48.3908,54653.0
2024-06-12 10:50:00,48.9,48.93,48.84,48.9,64374.0,48.3908,48.4205,48.3314,48.3908,64374.0
2024-06-12 10:55:00,48.9,48.96,48.86,48.96,66602.0,48.3908,48.4502,48.3512,48.4502,66602.0
2024-06-12 11:00:00,48.96,48.97,48.92,48.94,61242.0,48.4502,48.4601,48.4106,48.4304,61242.0
2024-06-12 11:05:00,48.94,48.94,48.86,48.87,117862.0,48.4304,48.4304,48.3512,48.3611,117862.0
2024-06-12 11:10:00,48.87,49.0,48.86,48.98,70815.0,48.3611,48.4898,48.3512,48.47,70815.0
2024-06-12 11:15:00,48.98,49.04,48.96,49.03,115982.0,48.47,48.5293,48.4502,48.5194,115982.0
2024-06-12 11:20:00,49.04,49.06,48.97,48.98,167609.0,48.5293,48.5491,48.4601,48.47,167609.0
2024-06-12 11:25:00,48.98,48.99,48.94,48.97,117572.0,48.47,48.4799,48.4304,48.4601,117572.0
2024-06-12 11:30:00,48.97,48.98,48.86,48.89,105501.0,48.4601,48.47,48.3512,48.3809,105501.0
2024-06-12 11:35:00,48.88,48.9,48.81,48.82,62436.0,48.371,48.3908,48.3017,48.3116,62436.0
2024-06-12 11:40:00,48.81,48.86,48.8,48.84,60633.0,48.3017,48.3512,48.2918,48.3314,60633.0
2024-06-12 11:45:00,48.84,48.85,48.8,48.83,56278.0,48.3314,48.3413,48.2918,48.3215,56278.0
2024-06-12 11:50:00,48.82,48.83,48.76,48.83,78127.0,48.3116,48.3215,48.2522,48.3215,78127.0
2024-06-12 11:55:00,48.83,48.85,48.76,48.77,53627.0,48.3215,48.3413,48.2522,48.2621,53627.0
2024-06-12 12:00:00,48.76,48.78,48.7,48.73,133405.0,48.2522,48.272,48.1929,48.2226,133405.0
2024-06-12 12:05:00,48.72,48.8,48.72,48.78,74820.0,48.2127,48.2918,48.2127,48.272,74820.0
2024-06-12 12:10:00,48.79,48.84,48.78,48.78,78726.0,48.2819,48.3314,48.272,48.272,78726.0
2024-06-12 12:15:00,48.79,48.79,48.73,48.75,59631.0,48.2819,48.2819,48.2226,48.2424,59631.0
2024-06-12 12:20:00,48.76,48.78,48.73,48.78,81823.0,48.2522,48.272,48.2226,48.272,81823.0
2024-06-12 12:25:00,48.78,48.81,48.7,48.71,66621.0,48.272,48.3017,48.1929,48.2028,66621.0
2024-06-12 12:30:00,48.71,48.74,48.65,48.66,58213.0,48.2028,48.2325,48.1434,48.1533,58213.0
2024-06-12 12:35:00,48.66,48.71,48.63,48.69,44322.0,48.1533,48.2028,48.1236,48.183,44322.0
2024-06-12 12:40:00,48.68,48.74,48.68,48.74,47590.0,48.1731,48.2325,48.1731,48.2325,47590.0
2024-06-12 12:45:00,48.74,48.76,48.73,48.75,46958.0,48.2325,48.2522,48.2226,48.2424,46958.0
2024-06-12 12:50:00,48.74,48.75,48.69,48.7,49024.0,48.2325,48.2424,48.183,48.1929,49024.0
2024-06-12 12:55:00,48.71,48.71,48.68,48.71,58939.0,48.2028,48.2028,48.1731,48.2028,58939.0
2024-06-12 13:00:00,48.71,48.75,48.7,48.75,42031.0,48.2028,48.2424,48.1929,48.2424,42031.0
2024-06-12 13:05:00,48.75,48.76,48.71,48.74,43336.0,48.2424,48.2522,48.2028,48.2325,43336.0
2024-06-12 13:10:00,48.73,48.77,48.72,48.74,48670.0,48.2226,48.2621,48.2127,48.2325,48670.0
2024-06-12 13:15:00,48.73,48.78,48.69,48.76,66139.0,48.2226,48.272,48.183,48.2522,66139.0
2024-06-12 13:20:00,48.76,48.78,48.75,48.77,59458.0,48.2522,48.272,48.2424,48.2621,59458.0
2024-06-12 13:25:00,48.77,48.78,48.7,48.72,46030.0,48.2621,48.272,48.1929,48.2127,46030.0
2024-06-12 13:30:00,48.71,48.72,48.65,48.7,85321.0,48.2028,48.2127,48.1434,48.1929,85321.0
2024-06-12 13:35:00,48.7,48.74,48.69,48.73,64821.0,48.1929,48.2325,48.183,48.2226,64821.0
2024-06-12 13:40:00,48.73,48.76,48.68,48.7,64251.0,48.2226,48.2522,48.1731,48.1929,64251.0
2024-06-12 13:45:00,48.7,48.78,48.69,48.78,35433.0,48.1929,48.272,48.183,48.272,35433.0
2024-06-12 13:50:00,48.78,48.85,48.77,48.83,58081.0,48.272,48.3413,48.2621,48.3215,58081.0
2024-06-12 13:55:00,48.84,48.94,48.83,48.89,68101.0,48.3314,48.4304,48.3215,48.3809,68101.0
2024-06-12 14:00:00,48.88,48.88,48.66,48.8,179472.0,48.371,48.371,48.1533,48.2918,179472.0
2024-06-12 14:05:00,48.8,48.81,48.65,48.78,120789.0,48.2918,48.3017,48.1434,48.272,120789.0
2024-06-12 14:10:00,48.8,48.81,48.72,48.8,118322.0,48.2918,48.3017,48.2127,48.2918,118322.0
2024-06-12 14:15:00,48.8,48.87,48.8,48.84,92383.0,48.2918,48.3611,48.2918,48.3314,92383.0
2024-06-12 14:20:00,48.84,48.93,48.79,48.9,84584.0,48.3314,48.4205,48.2819,48.3908,84584.0
2024-06-12 14:25:00,48.9,49.03,48.89,49.01,79910.0,48.3908,48.5194,48.3809,48.4996,79910.0
2024-06-12 14:30:00,49.0,49.03,48.87,48.98,100992.0,48.4898,48.5194,48.3611,48.47,100992.0
2024-06-12 14:35:00,48.99,49.0,48.85,48.93,101730.0,48.4799,48.4898,48.3413,48.4205,101730.0
2024-06-12 14:40:00,48.93,48.95,48.76,48.85,72772.0,48.4205,48.4403,48.2522,48.3413,72772.0
2024-06-12 14:45:00,48.86,48.87,48.76,48.79,84434.0,48.3512,48.3611,48.2522,48.2819,84434.0
2024-06-12 14:50:00,48.78,48.85,48.75,48.78,72244.0,48.272,48.3413,48.2424,48.272,72244.0
2024-06-12 14:55:00,48.79,48.93,48.78,48.87,66102.0,48.2819,48.4205,48.272,48.3611,66102.0
2024-06-12 15:00:00,48.86,48.95,48.85,48.87,119309.0,48.3512,48.4403,48.3413,48.3611,119309.0
2024-06-12 15:05:00,48.87,48.93,48.83,48.91,96041.0,48.3611,48.4205,48.3215,48.4007,96041.0
2024-06-12 15:10:00,48.91,48.94,48.83,48.87,83074.0,48.4007,48.4304,48.3215,48.3611,83074.0
2024-06-12 15:15:00,48.87,48.93,48.86,48.89,85861.0,48.3611,48.4205,48.3512,48.3809,85861.0
2024-06-12 15:20:00,48.89,48.96,48.82,48.83,121055.0,48.3809,48.4502,48.3116,48.3215,121055.0
2024-06-12 15:25:00,48.82,48.86,48.71,48.72,140184.0,48.3116,48.3512,48.2028,48.2127,140184.0
2024-06-12 15:30:00,48.72,48.79,48.66,48.73,162294.0,48.2127,48.2819,48.1533,48.2226,162294.0
2024-06-12 15:35:00,48.72,48.85,48.69,48.76,156790.0,48.2127,48.3413,48.183,48.2522,156790.0
2024-06-12 15:40:00,48.76,48.82,48.73,48.79,149593.0,48.2522,48.3116,48.2226,48.2819,149593.0
2024-06-12 15:45:00,48.78,48.85,48.74,48.82,206105.0,48.272,48.3413,48.2325,48.3116,206105.0
2024-06-12 15:50:00,48.82,48.91,48.79,48.88,362992.0,48.3116,48.4007,48.2819,48.371,362992.0
2024-06-12 15:55:00,48.89,48.92,48.8,48.86,858302.0,48.3809,48.4106,48.2918,48.3512,858302.0
2024-06-13 09:30:00,48.62,48.72,48.17,48.23,263763.0,48.1137,48.2127,47.6684,47.7278,263763.0
2024-06-13 09:35:00,48.21,48.26,47.83,47.89,705598.0,47.708,47.7575,47.3319,47.3913,705598.0
2024-06-13 09:40:00,47.91,48.2,47.84,48.14,232086.0,47.4111,47.6981,47.3418,47.6387,232086.0
2024-06-13 09:45:00,48.14,48.22,48.05,48.16,161409.0,47.6387,47.7179,47.5496,47.6585,161409.0
2024-06-13 09:50:00,48.17,48.22,48.01,48.02,191180.0,47.6684,47.7179,47.5101,47.52,191180.0
2024-06-13 09:55:00,48.02,48.18,48.02,48.16,172692.0,47.52,47.6783,47.52,47.6585,172692.0
2024-06-13 10:00:00,48.15,48.27,47.96,48.04,153854.0,47.6486,47.7674,47.4606,47.5397,153854.0
2024-06-13 10:05:00,48.05,48.11,48.02,48.07,91134.0,47.5496,47.609,47.52,47.5694,91134.0
2024-06-13 10:10:00,48.06,48.06,47.85,47.89,297176.0,47.5595,47.5595,47.3517,47.3913,297176.0
2024-06-13 10:15:00,47.89,47.95,47.8,47.84,227744.0,47.3913,47.4507,47.3022,47.3418,227744.0
2024-06-13 10:20:00,47.83,47.84,47.69,47.74,181777.0,47.3319,47.3418,47.1934,47.2429,181777.0
2024-06-13 10:25:00,47.73,47.76,47.64,47.72,215008.0,47.233,47.2627,47.1439,47.2231,215008.0
2024-06-13 10:30:00,47.72,47.77,47.6,47.73,238628.0,47.2231,47.2726,47.1043,47.233,238628.0
2024-06-13 10:35:00,47.73,47.8,47.71,47.8,135433.0,47.233,47.3022,47.2132,47.3022,135433.0
2024-06-13 10:40:00,47.8,47.81,47.68,47.68,137743.0,47.3022,47.3121,47.1835,47.1835,137743.0
2024-06-13 10:45:00,47.69,47.74,47.52,47.66,122298.0,47.1934,47.2429,47.0252,47.1637,122298.0
2024-06-13 10:50:00,47.66,47.7,47.62,47.68,120009.0,47.1637,47.2033,47.1241,47.1835,120009.0
2024-06-13 10:55:00,47.69,47.74,47.63,47.64,85636.0,47.1934,47.2429,47.134,47.1439,85636.0
2024-06-13 11:00:00,47.64,47.64,47.55,47.58,103692.0,47.1439,47.1439,47.0548,47.0845,103692.0
2024-06-13 11:05:00,47.57,47.63,47.52,47.53,78337.0,47.0746,47.134,47.0252,47.0351,78337.0
2024-06-13 11:10:00,47.54,47.54,47.43,47.48,87607.0,47.045,47.045,46.9361,46.9856,87607.0
2024-06-13 11:15:00,47.48,47.48,47.39,47.4,205309.0,46.9856,46.9856,46.8965,46.9064,205309.0
2024-06-13 11:20:00,47.4,47.53,47.4,47.51,113978.0,46.9064,47.0351,46.9064,47.0153,113978.0
2024-06-13 11:25:00,47.51,47.59,47.48,47.51,77742.0,47.0153,47.0944,46.9856,47.0153,77742.0
2024-06-13 11:30:00,47.51,47.53,47.47,47.5,111305.0,47.0153,47.0351,46.9757,47.0054,111305.0
2024-06-13 11:35:00,47.5,47.57,47.49,47.53,90124.0,47.0054,47.0746,46.9955,47.0351,90124.0
2024-06-13 11:40:00,47.53,47.59,47.52,47.57,115501.0,47.0351,47.0944,47.0252,47.0746,115501.0
2024-06-13 11:45:00,47.57,47.72,47.56,47.72,218995.0,47.0746,47.2231,47.0647,47.2231,218995.0
2024-06-13 11:50:00,47.72,47.77,47.71,47.77,76998.0,47.2231,47.2726,47.2132,47.2726,76998.0
2024-06-13 11:55:00,47.77,47.81,47.75,47.78,60491.0,47.2726,47.3121,47.2528,47.2825,60491.0
2024-06-13 12:00:00,47.78,47.78,47.7,47.73,75954.0,47.2825,47.2825,47.2033,47.233,75954.0
2024-06-13 12:05:00,47.73,47.85,47.73,47.84,79046.0,47.233,47.3517,47.233,47.3418,79046.0
2024-06-13 12:10:00,47.84,47.86,47.82,47.84,68675.0,47.3418,47.3616,47.322,47.3418,68675.0
2024-06-13 12:15:00,47.84,47.84,47.77,47.8,90326.0,47.3418,47.3418,47.2726,47.3022,90326.0
2024-06-13 12:20:00,47.8,47.85,47.79,47.82,78176.0,47.3022,47.3517,47.2924,47.322,78176.0
2024-06-13 12:25:00,47.82,47.82,47.68,47.7,128836.0,47.322,47.322,47.1835,47.2033,128836.0
2024-06-13 12:30:00,47.7,47.74,47.67,47.73,158322.0,47.2033,47.2429,47.1736,47.233,158322.0
2024-06-13 12:35:00,47.73,47.82,47.7,47.8,191676.0,47.233,47.322,47.2033,47.3022,191676.0
2024-06-13 12:40:00,47.8,47.87,47.79,47.86,121019.0,47.3022,47.3715,47.2924,47.3616,121019.0
2024-06-13 12:45:00,47.86,47.88,47.76,47.82,71474.0,47.3616,47.3814,47.2627,47.322,71474.0
2024-06-13 12:50:00,47.83,47.86,47.81,47.84,27870.0,47.3319,47.3616,47.3121,47.3418,27870.0
2024-06-13 12:55:00,47.85,47.86,47.7,47.72,124974.0,47.3517,47.3616,47.2033,47.2231,124974.0
2024-06-13 13:00:00,47.71,47.78,47.68,47.72,71882.0,47.2132,47.2825,47.1835,47.2231,71882.0
2024-06-13 13:05:00,47.72,47.78,47.72,47.76,50621.0,47.2231,47.2825,47.2231,47.2627,50621.0
2024-06-13 13:10:00,47.76,47.76,47.71,47.73,35757.0,47.2627,47.2627,47.2132,47.233,35757.0
2024-06-13 13:15:00,47.73,47.77,47.71,47.73,47439.0,47.233,47.2726,47.2132,47.233,47439.0
2024-06-13 13:20:00,47.73,47.79,47.7,47.76,56449.0,47.233,47.2924,47.2033,47.2627,56449.0
2024-06-13 13:25:00,47.77,47.77,47.69,47.72,78667.0,47.2726,47.2726,47.1934,47.2231,78667.0
2024-06-13 13:30:00,47.72,47.73,47.65,47.68,78574.0,47.2231,47.233,47.1538,47.1835,78574.0
2024-06-13 13:35:00,47.68,47.69,47.62,47.67,64271.0,47.1835,47.1934,47.1241,47.1736,64271.0
2024-06-13 13:40:00,47.67,47.7,47.65,47.66,44716.0,47.1736,47.2033,47.1538,47.1637,44716.0
2024-06-13 13:45:00,47.66,47.72,47.66,47.69,152550.0,47.1637,47.2231,47.1637,47.1934,152550.0
2024-06-13 13:50:00,47.7,47.7,47.63,47.65,54964.0,47.2033,47.2033,47.134,47.1538,54964.0
2024-06-13 13:55:00,47.65,47.65,47.6,47.62,52834.0,47.1538,47.1538,47.1043,47.1241,52834.0
2024-06-13 14:00:00,47.61,47.66,47.6,47.61,103149.0,47.1142,47.1637,47.1043,47.1142,103149.0
2024-06-13 14:05:00,47.61,47.67,47.6,47.65,62356.0,47.1142,47.1736,47.1043,47.1538,62356.0
2024-06-13 14:10:00,47.64,47.65,47.6,47.61,75153.0,47.1439,47.1538,47.1043,47.1142,75153.0
2024-06-13 14:15:00,47.61,47.64,47.6,47.63,86595.0,47.1142,47.1439,47.1043,47.134,86595.0
2024-06-13 14:20:00,47.63,47.65,47.6,47.61,63999.0,47.134,47.1538,47.1043,47.1142,63999.0
2024-06-13 14:25:00,47.61,47.64,47.6,47.63,78603.0,47.1142,47.1439,47.1043,47.134,78603.0
2024-06-13 14:30:00,47.63,47.67,47.62,47.65,65874.0,47.134,47.1736,47.1241,47.1538,65874.0
2024-06-13 14:35:00,47.66,47.68,47.64,47.67,111755.0,47.1637,47.1835,47.1439,47.1736,111755.0
2024-06-13 14:40:00,47.68,47.68,47.66,47.66,63201.0,47.1835,47.1835,47.1637,47.1637,63201.0
2024-06-13 14:45:00,47.66,47.7,47.64,47.68,116464.0,47.1637,47.2033,47.1439,47.1835,116464.0
2024-06-13 14:50:00,47.69,47.73,47.68,47.72,134914.0,47.1934,47.233,47.1835,47.2231,134914.0
2024-06-13 14:55:00,47.72,47.72,47.69,47.72,68810.0,47.2231,47.2231,47.1934,47.2231,68810.0
2024-06-13 15:00:00,47.71,47.86,47.68,47.84,119392.0,47.2132,47.3616,47.1835,47.3418,119392.0
2024-06-13 15:05:00,47.83,47.85,47.77,47.78,129329.0,47.3319,47.3517,47.2726,47.2825,129329.0
2024-06-13 15:10:00,47.79,47.81,47.77,47.8,119361.0,47.2924,47.3121,47.2726,47.3022,119361.0
2024-06-13 15:15:00,47.8,47.84,47.76,47.84,202778.0,47.3022,47.3418,47.2627,47.3418,202778.0
2024-06-13 15:20:00,47.84,47.85,47.79,47.83,117577.0,47.3418,47.3517,47.2924,47.3319,117577.0
2024-06-13 15:25:00,47.84,47.87,47.79,47.79,95869.0,47.3418,47.3715,47.2924,47.2924,95869.0
2024-06-13 15:30:00,47.78,47.84,47.77,47.82,176685.0,47.2825,47.3418,47.2726,47.322,176685.0
2024-06-13 15:35:00,47.83,47.88,47.81,47.87,152816.0,47.3319,47.3814,47.3121,47.3715,152816.0
2024-06-13 15:40:00,47.87,47.91,47.83,47.84,198694.0,47.3715,47.4111,47.3319,47.3418,198694.0
2024-06-13 15:45:00,47.84,47.88,47.72,47.73,393660.0,47.3418,47.3814,47.2231,47.233,393660.0
2024-06-13 15:50:00,47.73,47.75,47.7,47.71,699890.0,47.233,47.2528,47.2033,47.2132,699890.0
2024-06-13 15:55:00,47.71,47.71,47.6,47.63,1146477.0,47.2132,47.2132,47.1043,47.134,1146477.0
2024-06-14 09:30:00,47.14,47.39,46.98,46.99,281662.0,46.6491,46.8965,46.4908,46.5007,281662.0
2024-06-14 09:35:00,47.0,47.07,46.88,46.96,148545.0,46.5106,46.5798,46.3918,46.471,148545.0
2024-06-14 09:40:00,46.97,47.09,46.85,46.87,193824.0,46.4809,46.5996,46.3621,46.3819,193824.0
2024-06-14 09:45:00,46.86,46.9,46.64,46.65,259960.0,46.372,46.4116,46.1543,46.1642,259960.0
2024-06-14 09:50:00,46.64,46.65,46.53,46.55,197089.0,46.1543,46.1642,46.0455,46.0653,197089.0
2024-06-14 09:55:00,46.55,46.65,46.53,46.55,137024.0,46.0653,46.1642,46.0455,46.0653,137024.0
2024-06-14 10:00:00,46.55,46.56,46.31,46.48,212428.0,46.0653,46.0752,45.8278,45.996,212428.0
2024-06-14 10:05:00,46.48,46.59,46.42,46.43,182309.0,45.996,46.1048,45.9366,45.9465,182309.0
2024-06-14 10:10:00,46.42,46.49,46.37,46.39,354703.0,45.9366,46.0059,45.8871,45.9069,354703.0
2024-06-14 10:15:00,46.38,46.46,46.29,46.34,204832.0,45.897,45.9762,45.808,45.8574,204832.0
2024-06-14 10:20:00,46.34,46.38,46.27,46.3,244124.0,45.8574,45.897,45.7882,45.8179,244124.0
2024-06-14 10:25:00,46.3,46.33,46.21,46.22,230748.0,45.8179,45.8476,45.7288,45.7387,230748.0
2024-06-14 10:30:00,46.22,46.22,46.01,46.13,391825.0,45.7387,45.7387,45.5309,45.6496,391825.0
2024-06-14 10:35:00,46.12,46.14,46.04,46.05,140135.0,45.6397,45.6595,45.5606,45.5705,140135.0
2024-06-14 10:40:00,46.05,46.1,46.01,46.05,227977.0,45.5705,45.6199,45.5309,45.5705,227977.0
2024-06-14 10:45:00,46.05,46.06,45.93,46.01,358109.0,45.5705,45.5804,45.4517,45.5309,358109.0
2024-06-14 10:50:00,46.02,46.22,46.0,46.22,184372.0,45.5408,45.7387,45.521,45.7387,184372.0
2024-06-14 10:55:00,46.22,46.3,46.19,46.26,224042.0,45.7387,45.8179,45.709,45.7783,224042.0
2024-06-14 11:00:00,46.27,46.37,46.23,46.26,136978.0,45.7882,45.8871,45.7486,45.7783,136978.0
2024-06-14 11:05:00,46.25,46.26,46.14,46.15,168980.0,45.7684,45.7783,45.6595,45.6694,168980.0
2024-06-14 11:10:00,46.15,46.32,46.14,46.28,238327.0,45.6694,45.8377,45.6595,45.7981,238327.0
2024-06-14 11:15:00,46.29,46.47,46.27,46.45,206594.0,45.808,45.9861,45.7882,45.9663,206594.0
2024-06-14 11:20:00,46.45,46.63,46.43,46.56,309184.0,45.9663,46.1444,45.9465,46.0752,309184.0
2024-06-14 11:25:00,46.57,46.6,46.48,46.53,158880.0,46.0851,46.1147,45.996,46.0455,158880.0
2024-06-14 11:30:00,46.53,46.55,46.41,46.41,290346.0,46.0455,46.0653,45.9267,45.9267,290346.0
2024-06-14 11:35:00,46.41,46.45,46.37,46.39,148961.0,45.9267,45.9663,45.8871,45.9069,148961.0
2024-06-14 11:40:00,46.38,46.38,46.23,46.24,86189.0,45.897,45.897,45.7486,45.7585,86189.0
2024-06-14 11:45:00,46.24,46.25,46.16,46.19,97905.0,45.7585,45.7684,45.6793,45.709,97905.0
2024-06-14 11:50:00,46.19,46.23,46.15,46.18,86020.0,45.709,45.7486,45.6694,45.6991,86020.0
2024-06-14 11:55:00,46.18,46.2,46.13,46.2,111251.0,45.6991,45.7189,45.6496,45.7189,111251.0
2024-06-14 12:00:00,46.19,46.26,46.16,46.23,185940.0,45.709,45.7783,45.6793,45.7486,185940.0
2024-06-14 12:05:00,46.23,46.33,46.21,46.32,73482.0,45.7486,45.8476,45.7288,45.8377,73482.0
2024-06-14 12:10:00,46.33,46.38,46.31,46.37,96858.0,45.8476,45.897,45.8278,45.8871,96858.0
2024-06-14 12:15:00,46.36,46.37,46.29,46.3,46219.0,45.8772,45.8871,45.808,45.8179,46219.0
2024-06-14 12:20:00,46.3,46.36,46.29,46.36,55123.0,45.8179,45.8772,45.808,45.8772,55123.0
2024-06-14 12:25:00,46.36,46.37,46.35,46.37,51343.0,45.8772,45.8871,45.8673,45.8871,51343.0
2024-06-14 12:30:00,46.37,46.38,46.3,46.32,87806.0,45.8871,45.897,45.8179,45.8377,87806.0
2024-06-14 12:35:00,46.32,46.4,46.3,46.36,68654.0,45.8377,45.9168,45.8179,45.8772,68654.0
2024-06-14 12:40:00,46.36,46.38,46.34,46.38,39522.0,45.8772,45.897,45.8574,45.897,39522.0
2024-06-14 12:45:00,46.38,46.43,46.37,46.4,119360.0,45.897,45.9465,45.8871,45.9168,119360.0
2024-06-14 12:50:00,46.4,46.42,46.35,46.37,128672.0,45.9168,45.9366,45.8673,45.8871,128672.0
2024-06-14 12:55:00,46.36,46.39,46.35,46.38,37100.0,45.8772,45.9069,45.8673,45.897,37100.0
2024-06-14 13:00:00,46.38,46.39,46.32,46.33,45215.0,45.897,45.9069,45.8377,45.8476,45215.0
2024-06-14 13:05:00,46.33,46.4,46.32,46.4,76679.0,45.8476,45.9168,45.8377,45.9168,76679.0
2024-06-14 13:10:00,46.4,46.46,46.38,46.46,74352.0,45.9168,45.9762,45.897,45.9762,74352.0
2024-06-14 13:15:00,46.46,46.58,46.44,46.53,99762.0,45.9762,46.095,45.9564,46.0455,99762.0
2024-06-14 13:20:00,46.54,46.55,46.47,46.48,65107.0,46.0554,46.0653,45.9861,45.996,65107.0
2024-06-14 13:25:00,46.49,46.49,46.44,46.45,51867.0,46.0059,46.0059,45.9564,45.9663,51867.0
2024-06-14 13:30:00,46.45,46.46,46.42,46.44,59940.0,45.9663,45.9762,45.9366,45.9564,59940.0
2024-06-14 13:35:00,46.44,46.46,46.43,46.46,50325.0,45.9564,45.9762,45.9465,45.9762,50325.0
2024-06-14 13:40:00,46.46,46.47,46.4,46.41,49237.0,45.9762,45.9861,45.9168,45.9267,49237.0
2024-06-14 13:45:00,46.41,46.46,46.4,46.43,41147.0,45.9267,45.9762,45.9168,45.9465,41147.0
2024-06-14 13:50:00,46.43,46.45,46.42,46.44,32803.0,45.9465,45.9663,45.9366,45.9564,32803.0
2024-06-14 13:55:00,46.43,46.44,46.4,46.4,35194.0,45.9465,45.9564,45.9168,45.9168,35194.0
2024-06-14 14:00:00,46.4,46.4,46.34,46.38,49159.0,45.9168,45.9168,45.8574,45.897,49159.0
2024-06-14 14:05:00,46.38,46.39,46.34,46.37,66396.0,45.897,45.9069,45.8574,45.8871,66396.0
2024-06-14 14:10:00,46.37,46.42,46.35,46.41,59982.0,45.8871,45.9366,45.8673,45.9267,59982.0
2024-06-14 14:15:00,46.41,46.51,46.41,46.51,94314.0,45.9267,46.0257,45.9267,46.0257,94314.0
2024-06-14 14:20:00,46.51,46.54,46.5,46.53,75861.0,46.0257,46.0554,46.0158,46.0455,75861.0
2024-06-14 14:25:00,46.52,46.54,46.5,46.51,99817.0,46.0356,46.0554,46.0158,46.0257,99817.0
2024-06-14 14:30:00,46.51,46.56,46.49,46.56,56390.0,46.0257,46.0752,46.0059,46.0752,56390.0
2024-06-14 14:35:00,46.56,46.59,46.54,46.57,49122.0,46.0752,46.1048,46.0554,46.0851,49122.0
2024-06-14 14:40:00,46.56,46.57,46.52,46.55,86981.0,46.0752,46.0851,46.0356,46.0653,86981.0
2024-06-14 14:45:00,46.56,46.62,46.56,46.62,33984.0,46.0752,46.1345,46.0752,46.1345,33984.0
2024-06-14 14:50:00,46.62,46.63,46.57,46.58,134699.0,46.1345,46.1444,46.0851,46.095,134699.0
2024-06-14 14:55:00,46.58,46.58,46.53,46.54,93869.0,46.095,46.095,46.0455,46.0554,93869.0
2024-06-14 15:00:00,46.53,46.57,46.53,46.57,50231.0,46.0455,46.0851,46.0455,46.0851,50231.0
2024-06-14 15:05:00,46.56,46.58,46.52,46.57,92958.0,46.0752,46.095,46.0356,46.0851,92958.0
2024-06-14 15:10:00,46.57,46.63,46.57,46.63,63208.0,46.0851,46.1444,46.0851,46.1444,63208.0
2024-06-14 15:15:00,46.63,46.63,46.55,46.57,97980.0,46.1444,46.1444,46.0653,46.0851,97980.0
2024-06-14 15:20:00,46.57,46.62,46.56,46.59,60239.0,46.0851,46.1345,46.0752,46.1048,60239.0
2024-06-14 15:25:00,46.59,46.61,46.57,46.59,67308.0,46.1048,46.1246,46.0851,46.1048,67308.0
2024-06-14 15:30:00,46.59,46.61,46.53,46.59,178929.0,46.1048,46.1246,46.0455,46.1048,178929.0
2024-06-14 15:35:00,46.59,46.65,46.55,46.57,203019.0,46.1048,46.1642,46.0653,46.0851,203019.0
2024-06-14 15:40:00,46.56,46.59,46.54,46.59,129655.0,46.0752,46.1048,46.0554,46.1048,129655.0
2024-06-14 15:45:00,46.59,46.77,46.58,46.76,294879.0,46.1048,46.283,46.095,46.2731,294879.0
2024-06-14 15:50:00,46.76,46.83,46.74,46.8,445846.0,46.2731,46.3423,46.2533,46.3127,445846.0
2024-06-14 15:55:00,46.8,46.85,46.77,46.77,780642.0,46.3127,46.3621,46.283,46.283,780642.0
2024-06-17 09:30:00,46.78,47.04,46.7,47.04,222560.0,46.2929,46.5502,46.2137,46.5502,222560.0
2024-06-17 09:35:00,47.05,47.23,46.92,46.96,122365.0,46.5601,46.7382,46.4314,46.471,122365.0
2024-06-17 09:40:00,46.98,47.19,46.84,47.12,120768.0,46.4908,46.6986,46.3522,46.6293,120768.0
2024-06-17 09:45:00,47.13,47.33,47.13,47.32,90904.0,46.6392,46.8371,46.6392,46.8272,90904.0
2024-06-17 09:50:00,47.33,47.44,47.24,47.32,124533.0,46.8371,46.946,46.7481,46.8272,124533.0
2024-06-17 09:55:00,47.32,47.48,47.27,47.32,187099.0,46.8272,46.9856,46.7778,46.8272,187099.0
2024-06-17 10:00:00,47.32,47.53,47.26,47.53,108448.0,46.8272,47.0351,46.7679,47.0351,108448.0
2024-06-17 10:05:00,47.53,47.53,47.3,47.33,115519.0,47.0351,47.0351,46.8075,46.8371,115519.0
2024-06-17 10:10:00,47.33,47.35,47.25,47.29,79122.0,46.8371,46.8569,46.758,46.7976,79122.0
2024-06-17 10:15:00,47.28,47.4,47.27,47.35,115098.0,46.7877,46.9064,46.7778,46.8569,115098.0
2024-06-17 10:20:00,47.34,47.34,47.18,47.23,74211.0,46.847,46.847,46.6887,46.7382,74211.0
2024-06-17 10:25:00,47.24,47.3,47.2,47.29,70112.0,46.7481,46.8075,46.7085,46.7976,70112.0
2024-06-17 10:30:00,47.29,47.35,47.27,47.32,66726.0,46.7976,46.8569,46.7778,46.8272,66726.0
2024-06-17 10:35:00,47.32,47.38,47.29,47.34,63811.0,46.8272,46.8866,46.7976,46.847,63811.0
2024-06-17 10:40:00,47.33,47.33,47.28,47.3,54285.0,46.8371,46.8371,46.7877,46.8075,54285.0
2024-06-17 10:45:00,47.3,47.34,47.22,47.28,89517.0,46.8075,46.847,46.7283,46.7877,89517.0
2024-06-17 10:50:00,47.28,47.29,47.19,47.21,99390.0,46.7877,46.7976,46.6986,46.7184,99390.0
2024-06-17 10:55:00,47.21,47.28,47.19,47.26,44468.0,46.7184,46.7877,46.6986,46.7679,44468.0
2024-06-17 11:00:00,47.26,47.32,47.23,47.32,65056.0,46.7679,46.8272,46.7382,46.8272,65056.0
2024-06-17 11:05:00,47.32,47.36,47.26,47.28,41892.0,46.8272,46.8668,46.7679,46.7877,41892.0
2024-06-17 11:10:00,47.29,47.36,47.29,47.36,54423.0,46.7976,46.8668,46.7976,46.8668,54423.0
2024-06-17 11:15:00,47.36,47.4,47.35,47.38,53880.0,46.8668,46.9064,46.8569,46.8866,53880.0
2024-06-17 11:20:00,47.37,47.44,47.37,47.43,72691.0,46.8767,46.946,46.8767,46.9361,72691.0
2024-06-17 11:25:00,47.42,47.45,47.39,47.39,51017.0,46.9262,46.9559,46.8965,46.8965,51017.0
2024-06-17 11:30:00,47.4,47.43,47.36,47.43,78708.0,46.9064,46.9361,46.8668,46.9361,78708.0
2024-06-17 11:35:00,47.42,47.45,47.38,47.42,76756.0,46.9262,46.9559,46.8866,46.9262,76756.0
2024-06-17 11:40:00,47.43,47.43,47.37,47.39,70849.0,46.9361,46.9361,46.8767,46.8965,70849.0
2024-06-17 11:45:00,47.39,47.39,47.3,47.33,38056.0,46.8965,46.8965,46.8075,46.8371,38056.0
2024-06-17 11:50:00,47.34,47.34,47.31,47.34,35615.0,46.847,46.847,46.8173,46.847,35615.0
2024-06-17 11:55:00,47.34,47.36,47.33,47.36,55220.0,46.847,46.8668,46.8371,46.8668,55220.0
2024-06-17 12:00:00,47.36,47.36,47.27,47.29,49055.0,46.8668,46.8668,46.7778,46.7976,49055.0
2024-06-17 12:05:00,47.29,47.32,47.26,47.28,47447.0,46.7976,46.8272,46.7679,46.7877,47447.0
2024-06-17 12:10:00,47.28,47.4,47.27,47.38,92443.0,46.7877,46.9064,46.7778,46.8866,92443.0
2024-06-17 12:15:00,47.38,47.44,47.36,47.43,75840.0,46.8866,46.946,46.8668,46.9361,75840.0
2024-06-17 12:20:00,47.43,47.47,47.41,47.46,51103.0,46.9361,46.9757,46.9163,46.9658,51103.0
2024-06-17 12:25:00,47.46,47.5,47.44,47.49,84006.0,46.9658,47.0054,46.946,46.9955,84006.0
2024-06-17 12:30:00,47.5,47.51,47.44,47.46,74249.0,47.0054,47.0153,46.946,46.9658,74249.0
2024-06-17 12:35:00,47.46,47.47,47.38,47.41,35799.0,46.9658,46.9757,46.8866,46.9163,35799.0
2024-06-17 12:40:00,47.41,47.44,47.38,47.38,34206.0,46.9163,46.946,46.8866,46.8866,34206.0
2024-06-17 12:45:00,47.39,47.39,47.32,47.33,66885.0,46.8965,46.8965,46.8272,46.8371,66885.0
2024-06-17 12:50:00,47.33,47.33,47.24,47.27,65363.0,46.8371,46.8371,46.7481,46.7778,65363.0
2024-06-17 12:55:00,47.27,47.29,47.23,47.24,36815.0,46.7778,46.7976,46.7382,46.7481,36815.0
2024-06-17 13:00:00,47.24,47.29,47.24,47.27,21545.0,46.7481,46.7976,46.7481,46.7778,21545.0
2024-06-17 13:05:00,47.26,47.28,47.21,47.22,39820.0,46.7679,46.7877,46.7184,46.7283,39820.0
2024-06-17 13:10:00,47.22,47.28,47.21,47.26,33120.0,46.7283,46.7877,46.7184,46.7679,33120.0
2024-06-17 13:15:00,47.26,47.3,47.25,47.29,37392.0,46.7679,46.8075,46.758,46.7976,37392.0
2024-06-17 13:20:00,47.28,47.33,47.26,47.33,50899.0,46.7877,46.8371,46.7679,46.8371,50899.0
2024-06-17 13:25:00,47.33,47.35,47.3,47.32,45077.0,46.8371,46.8569,46.8075,46.8272,45077.0
2024-06-17 13:30:00,47.31,47.38,47.31,47.34,63274.0,46.8173,46.8866,46.8173,46.847,63274.0
2024-06-17 13:35:00,47.34,47.39,47.33,47.39,37919.0,46.847,46.8965,46.8371,46.8965,37919.0
2024-06-17 13:40:00,47.38,47.38,47.33,47.36,51195.0,46.8866,46.8866,46.8371,46.8668,51195.0
2024-06-17 13:45:00,47.37,47.41,47.36,47.39,37490.0,46.8767,46.9163,46.8668,46.8965,37490.0
2024-06-17 13:50:00,47.4,47.41,47.38,47.39,44767.0,46.9064,46.9163,46.8866,46.8965,44767.0
2024-06-17 13:55:00,47.39,47.4,47.34,47.37,72597.0,46.8965,46.9064,46.847,46.8767,72597.0
2024-06-17 14:00:00,47.37,47.4,47.35,47.36,44120.0,46.8767,46.9064,46.8569,46.8668,44120.0
2024-06-17 14:05:00,47.35,47.4,47.33,47.37,63523.0,46.8569,46.9064,46.8371,46.8767,63523.0
2024-06-17 14:10:00,47.37,47.4,47.33,47.33,52246.0,46.8767,46.9064,46.8371,46.8371,52246.0
2024-06-17 14:15:00,47.34,47.39,47.33,47.34,56036.0,46.847,46.8965,46.8371,46.847,56036.0
2024-06-17 14:20:00,47.35,47.4,47.33,47.39,49931.0,46.8569,46.9064,46.8371,46.8965,49931.0
2024-06-17 14:25:00,47.4,47.4,47.36,47.39,62967.0,46.9064,46.9064,46.8668,46.8965,62967.0
2024-06-17 14:30:00,47.39,47.41,47.35,47.36,54823.0,46.8965,46.9163,46.8569,46.8668,54823.0
2024-06-17 14:35:00,47.36,47.37,47.31,47.34,57267.0,46.8668,46.8767,46.8173,46.847,57267.0
2024-06-17 14:40:00,47.34,47.38,47.33,47.36,52411.0,46.847,46.8866,46.8371,46.8668,52411.0
2024-06-17 14:45:00,47.36,47.39,47.3,47.34,59418.0,46.8668,46.8965,46.8075,46.847,59418.0
2024-06-17 14:50:00,47.34,47.39,47.32,47.34,55004.0,46.847,46.8965,46.8272,46.847,55004.0
2024-06-17 14:55:00,47.35,47.37,47.32,47.36,58978.0,46.8569,46.8767,46.8272,46.8668,58978.0
2024-06-17 15:00:00,47.36,47.42,47.33,47.4,50759.0,46.8668,46.9262,46.8371,46.9064,50759.0
2024-06-17 15:05:00,47.39,47.44,47.38,47.43,79808.0,46.8965,46.946,46.8866,46.9361,79808.0
2024-06-17 15:10:00,47.43,47.44,47.4,47.41,66815.0,46.9361,46.946,46.9064,46.9163,66815.0
2024-06-17 15:15:00,47.4,47.41,47.36,47.39,112900.0,46.9064,46.9163,46.8668,46.8965,112900.0
2024-06-17 15:20:00,47.39,47.41,47.35,47.39,87037.0,46.8965,46.9163,46.8569,46.8965,87037.0
2024-06-17 15:25:00,47.39,47.45,47.34,47.45,92327.0,46.8965,46.9559,46.847,46.9559,92327.0
2024-06-17 15:30:00,47.44,47.47,47.42,47.45,134965.0,46.946,46.9757,46.9262,46.9559,134965.0
2024-06-17 15:35:00,47.44,47.5,47.42,47.5,81172.0,46.946,47.0054,46.9262,47.0054,81172.0
2024-06-17 15:40:00,47.49,47.52,47.45,47.5,185476.0,46.9955,47.0252,46.9559,47.0054,185476.0
2024-06-17 15:45:00,47.5,47.53,47.42,47.52,179327.0,47.0054,47.0351,46.9262,47.0252,179327.0
2024-06-17 15:50:00,47.51,47.52,47.4,47.41,420933.0,47.0153,47.0252,46.9064,46.9163,420933.0
2024-06-17 15:55:00,47.41,47.41,47.35,47.39,686544.0,46.9163,46.9163,46.8569,46.8965,686544.0
2024-06-18 09:30:00,47.29,47.72,47.28,47.67,179282.0,46.7976,47.2231,46.7877,47.1736,179282.0
2024-06-18 09:35:00,47.68,47.86,47.65,47.86,78355.0,47.1835,47.3616,47.1538,47.3616,78355.0
2024-06-18 09:40:00,47.86,48.04,47.77,47.8,154500.0,47.3616,47.5397,47.2726,47.3022,154500.0
2024-06-18 09:45:00,47.8,47.8,47.67,47.75,72471.0,47.3022,47.3022,47.1736,47.2528,72471.0
2024-06-18 09:50:00,47.76,47.94,47.76,47.93,69416.0,47.2627,47.4408,47.2627,47.4309,69416.0
2024-06-18 09:55:00,47.93,47.97,47.76,47.8,72923.0,47.4309,47.4705,47.2627,47.3022,72923.0
2024-06-18 10:00:00,47.8,47.94,47.73,47.9,95769.0,47.3022,47.4408,47.233,47.4012,95769.0
2024-06-18 10:05:00,47.9,47.92,47.83,47.89,71703.0,47.4012,47.421,47.3319,47.3913,71703.0
2024-06-18 10:10:00,47.88,47.88,47.76,47.83,72291.0,47.3814,47.3814,47.2627,47.3319,72291.0
2024-06-18 10:15:00,47.82,47.88,47.78,47.82,63822.0,47.322,47.3814,47.2825,47.322,63822.0
2024-06-18 10:20:00,47.84,47.85,47.77,47.77,47083.0,47.3418,47.3517,47.2726,47.2726,47083.0
2024-06-18 10:25:00,47.76,47.83,47.74,47.79,49837.0,47.2627,47.3319,47.2429,47.2924,49837.0
2024-06-18 10:30:00,47.79,47.83,47.73,47.76,47614.0,47.2924,47.3319,47.233,47.2627,47614.0
2024-06-18 10:35:00,47.76,47.78,47.65,47.68,55097.0,47.2627,47.2825,47.1538,47.1835,55097.0
2024-06-18 10:40:00,47.68,47.7,47.63,47.67,37331.0,47.1835,47.2033,47.134,47.1736,37331.0
2024-06-18 10:45:00,47.67,47.77,47.67,47.74,40171.0,47.1736,47.2726,47.1736,47.2429,40171.0
2024-06-18 10:50:00,47.74,47.74,47.66,47.67,28411.0,47.2429,47.2429,47.1637,47.1736,28411.0
2024-06-18 10:55:00,47.67,47.75,47.62,47.63,162186.0,47.1736,47.2528,47.1241,47.134,162186.0
2024-06-18 11:00:00,47.62,47.62,47.48,47.48,75437.0,47.1241,47.1241,46.9856,46.9856,75437.0
2024-06-18 11:05:00,47.48,47.48,47.35,47.4,62416.0,46.9856,46.9856,46.8569,46.9064,62416.0
2024-06-18 11:10:00,47.42,47.45,47.37,47.45,69566.0,46.9262,46.9559,46.8767,46.9559,69566.0
2024-06-18 11:15:00,47.45,47.53,47.45,47.51,59458.0,46.9559,47.0351,46.9559,47.0153,59458.0
2024-06-18 11:20:00,47.51,47.51,47.39,47.4,34504.0,47.0153,47.0153,46.8965,46.9064,34504.0
2024-06-18 11:25:00,47.41,47.41,47.33,47.34,41648.0,46.9163,46.9163,46.8371,46.847,41648.0
2024-06-18 11:30:00,47.34,47.37,47.3,47.37,38316.0,46.847,46.8767,46.8075,46.8767,38316.0
2024-06-18 11:35:00,47.38,47.39,47.34,47.38,39103.0,46.8866,46.8965,46.847,46.8866,39103.0
2024-06-18 11:40:00,47.38,47.43,47.36,47.39,46349.0,46.8866,46.9361,46.8668,46.8965,46349.0
2024-06-18 11:45:00,47.38,47.44,47.38,47.44,31527.0,46.8866,46.946,46.8866,46.946,31527.0
2024-06-18 11:50:00,47.44,47.45,47.4,47.44,28617.0,46.946,46.9559,46.9064,46.946,28617.0
2024-06-18 11:55:00,47.44,47.46,47.4,47.44,28979.0,46.946,46.9658,46.9064,46.946,28979.0
2024-06-18 12:00:00,47.44,47.53,47.43,47.53,42549.0,46.946,47.0351,46.9361,47.0351,42549.0
2024-06-18 12:05:00,47.53,47.57,47.52,47.54,59669.0,47.0351,47.0746,47.0252,47.045,59669.0
2024-06-18 12:10:00,47.53,47.54,47.47,47.54,34731.0,47.0351,47.045,46.9757,47.045,34731.0
2024-06-18 12:15:00,47.53,47.54,47.5,47.53,29013.0,47.0351,47.045,47.0054,47.0351,29013.0
2024-06-18 12:20:00,47.53,47.58,47.52,47.55,47950.0,47.0351,47.0845,47.0252,47.0548,47950.0
2024-06-18 12:25:00,47.56,47.56,47.49,47.5,32532.0,47.0647,47.0647,46.9955,47.0054,32532.0
2024-06-18 12:30:00,47.5,47.51,47.46,47.47,29426.0,47.0054,47.0153,46.9658,46.9757,29426.0
2024-06-18 12:35:00,47.47,47.52,47.45,47.51,37264.0,46.9757,47.0252,46.9559,47.0153,37264.0
2024-06-18 12:40:00,47.51,47.58,47.51,47.57,26501.0,47.0153,47.0845,47.0153,47.0746,26501.0
2024-06-18 12:45:00,47.57,47.57,47.51,47.53,32150.0,47.0746,47.0746,47.0153,47.0351,32150.0
2024-06-18 12:50:00,47.52,47.53,47.48,47.48,25104.0,47.0252,47.0351,46.9856,46.9856,25104.0
2024-06-18 12:55:00,47.48,47.59,47.48,47.55,26303.0,46.9856,47.0944,46.9856,47.0548,26303.0
2024-06-18 13:00:00,47.54,47.54,47.48,47.48,31059.0,47.045,47.045,46.9856,46.9856,31059.0
2024-06-18 13:05:00,47.49,47.53,47.46,47.52,24615.0,46.9955,47.0351,46.9658,47.0252,24615.0
2024-06-18 13:10:00,47.52,47.57,47.51,47.57,33855.0,47.0252,47.0746,47.0153,47.0746,33855.0
2024-06-18 13:15:00,47.57,47.57,47.52,47.55,28963.0,47.0746,47.0746,47.0252,47.0548,28963.0
2024-06-18 13:20:00,47.55,47.6,47.54,47.58,28300.0,47.0548,47.1043,47.045,47.0845,28300.0
2024-06-18 13:25:00,47.58,47.61,47.56,47.57,50731.0,47.0845,47.1142,47.0647,47.0746,50731.0
2024-06-18 13:30:00,47.57,47.66,47.55,47.65,31198.0,47.0746,47.1637,47.0548,47.1538,31198.0
2024-06-18 13:35:00,47.65,47.67,47.61,47.63,47530.0,47.1538,47.1736,47.1142,47.134,47530.0
2024-06-18 13:40:00,47.62,47.65,47.58,47.63,91015.0,47.1241,47.1538,47.0845,47.134,91015.0
2024-06-18 13:45:00,47.63,47.66,47.63,47.64,31510.0,47.134,47.1637,47.134,47.1439,31510.0
2024-06-18 13:50:00,47.64,47.65,47.6,47.63,42560.0,47.1439,47.1538,47.1043,47.134,42560.0
2024-06-18 13:55:00,47.63,47.64,47.6,47.63,31449.0,47.134,47.1439,47.1043,47.134,31449.0
2024-06-18 14:00:00,47.63,47.64,47.55,47.59,47058.0,47.134,47.1439,47.0548,47.0944,47058.0
2024-06-18 14:05:00,47.59,47.66,47.58,47.65,46092.0,47.0944,47.1637,47.0845,47.1538,46092.0
2024-06-18 14:10:00,47.66,47.68,47.64,47.67,52584.0,47.1637,47.1835,47.1439,47.1736,52584.0
2024-06-18 14:15:00,47.66,47.69,47.63,47.65,44484.0,47.1637,47.1934,47.134,47.1538,44484.0
2024-06-18 14:20:00,47.64,47.7,47.64,47.66,36931.0,47.1439,47.2033,47.1439,47.1637,36931.0
2024-06-18 14:25:00,47.66,47.76,47.66,47.73,80258.0,47.1637,47.2627,47.1637,47.233,80258.0
2024-06-18 14:30:00,47.73,47.74,47.68,47.69,39552.0,47.233,47.2429,47.1835,47.1934,39552.0
2024-06-18 14:35:00,47.69,47.69,47.66,47.66,30808.0,47.1934,47.1934,47.1637,47.1637,30808.0
2024-06-18 14:40:00,47.66,47.7,47.64,47.66,70280.0,47.1637,47.2033,47.1439,47.1637,70280.0
2024-06-18 14:45:00,47.66,47.68,47.65,47.66,33221.0,47.1637,47.1835,47.1538,47.1637,33221.0
2024-06-18 14:50:00,47.66,47.66,47.58,47.59,44810.0,47.1637,47.1637,47.0845,47.0944,44810.0
2024-06-18 14:55:00,47.59,47.59,47.55,47.58,58866.0,47.0944,47.0944,47.0548,47.0845,58866.0
2024-06-18 15:00:00,47.57,47.57,47.48,47.48,58677.0,47.0746,47.0746,46.9856,46.9856,58677.0
2024-06-18 15:05:00,47.48,47.49,47.4,47.43,56023.0,46.9856,46.9955,46.9064,46.9361,56023.0
2024-06-18 15:10:00,47.43,47.46,47.42,47.46,55699.0,46.9361,46.9658,46.9262,46.9658,55699.0
2024-06-18 15:15:00,47.46,47.46,47.39,47.41,60241.0,46.9658,46.9658,46.8965,46.9163,60241.0
2024-06-18 15:20:00,47.41,47.45,47.4,47.44,64504.0,46.9163,46.9559,46.9064,46.946,64504.0
2024-06-18 15:25:00,47.43,47.48,47.41,47.44,68928.0,46.9361,46.9856,46.9163,46.946,68928.0
2024-06-18 15:30:00,47.44,47.44,47.38,47.41,78184.0,46.946,46.946,46.8866,46.9163,78184.0
2024-06-18 15:35:00,47.41,47.44,47.39,47.43,87758.0,46.9163,46.946,46.8965,46.9361,87758.0
2024-06-18 15:40:00,47.43,47.48,47.4,47.46,98851.0,46.9361,46.9856,46.9064,46.9658,98851.0
2024-06-18 15:45:00,47.46,47.54,47.43,47.44,147292.0,46.9658,47.045,46.9361,46.946,147292.0
2024-06-18 15:50:00,47.44,47.5,47.43,47.46,252921.0,46.946,47.0054,46.9361,46.9658,252921.0
2024-06-18 15:55:00,47.46,47.46,47.38,47.45,555330.0,46.9658,46.9658,46.8866,46.9559,555330.0
2024-06-20 09:30:00,47.31,47.72,47.29,47.7,343989.0,46.8173,47.2231,46.7976,47.2033,343989.0
2024-06-20 09:35:00,47.69,47.69,47.51,47.59,116418.0,47.1934,47.1934,47.0153,47.0944,116418.0
2024-06-20 09:40:00,47.58,47.76,47.55,47.66,132461.0,47.0845,47.2627,47.0548,47.1637,132461.0
2024-06-20 09:45:00,47.67,47.71,47.64,47.66,62355.0,47.1736,47.2132,47.1439,47.1637,62355.0
2024-06-20 09:50:00,47.66,47.71,47.62,47.63,76925.0,47.1637,47.2132,47.1241,47.134,76925.0
2024-06-20 09:55:00,47.63,47.63,47.53,47.55,51374.0,47.134,47.134,47.0351,47.0548,51374.0
2024-06-20 10:00:00,47.55,47.69,47.54,47.59,118972.0,47.0548,47.1934,47.045,47.0944,118972.0
2024-06-20 10:05:00,47.58,47.6,47.49,47.52,116581.0,47.0845,47.1043,46.9955,47.0252,116581.0
2024-06-20 10:10:00,47.52,47.58,47.48,47.51,111603.0,47.0252,47.0845,46.9856,47.0153,111603.0
2024-06-20 10:15:00,47.52,47.69,47.51,47.65,70962.0,47.0252,47.1934,47.0153,47.1538,70962.0
2024-06-20 10:20:00,47.65,47.69,47.63,47.64,54925.0,47.1538,47.1934,47.134,47.1439,54925.0
2024-06-20 10:25:00,47.64,47.67,47.62,47.63,61148.0,47.1439,47.1736,47.1241,47.134,61148.0
2024-06-20 10:30:00,47.63,47.63,47.46,47.47,95592.0,47.134,47.134,46.9658,46.9757,95592.0
2024-06-20 10:35:00,47.47,47.53,47.45,47.53,124013.0,46.9757,47.0351,46.9559,47.0351,124013.0
2024-06-20 10:40:00,47.53,47.58,47.47,47.57,93476.0,47.0351,47.0845,46.9757,47.0746,93476.0
2024-06-20 10:45:00,47.58,47.67,47.57,47.66,85810.0,47.0845,47.1736,47.0746,47.1637,85810.0
2024-06-20 10:50:00,47.66,47.74,47.65,47.7,134618.0,47.1637,47.2429,47.1538,47.2033,134618.0
2024-06-20 10:55:00,47.71,47.75,47.68,47.73,54569.0,47.2132,47.2528,47.1835,47.233,54569.0
2024-06-20 11:00:00,47.73,47.77,47.71,47.71,37634.0,47.233,47.2726,47.2132,47.2132,37634.0
2024-06-20 11:05:00,47.71,47.71,47.63,47.68,65074.0,47.2132,47.2132,47.134,47.1835,65074.0
2024-06-20 11:10:00,47.68,47.7,47.63,47.69,54160.0,47.1835,47.2033,47.134,47.1934,54160.0
2024-06-20 11:15:00,47.7,47.7,47.61,47.62,58215.0,47.2033,47.2033,47.1142,47.1241,58215.0
2024-06-20 11:20:00,47.62,47.63,47.58,47.59,61439.0,47.1241,47.134,47.0845,47.0944,61439.0
2024-06-20 11:25:00,47.6,47.64,47.58,47.62,55309.0,47.1043,47.1439,47.0845,47.1241,55309.0
2024-06-20 11:30:00,47.62,47.63,47.58,47.62,85709.0,47.1241,47.134,47.0845,47.1241,85709.0
2024-06-20 11:35:00,47.62,47.62,47.55,47.57,46901.0,47.1241,47.1241,47.0548,47.0746,46901.0
2024-06-20 11:40:00,47.57,47.58,47.55,47.58,42500.0,47.0746,47.0845,47.0548,47.0845,42500.0
2024-06-20 11:45:00,47.58,47.58,47.51,47.51,82333.0,47.0845,47.0845,47.0153,47.0153,82333.0
2024-06-20 11:50:00,47.52,47.53,47.49,47.52,93846.0,47.0252,47.0351,46.9955,47.0252,93846.0
2024-06-20 11:55:00,47.51,47.51,47.38,47.38,167819.0,47.0153,47.0153,46.8866,46.8866,167819.0
2024-06-20 12:00:00,47.38,47.43,47.36,47.41,49281.0,46.8866,46.9361,46.8668,46.9163,49281.0
2024-06-20 12:05:00,47.4,47.43,47.39,47.43,20077.0,46.9064,46.9361,46.8965,46.9361,20077.0
2024-06-20 12:10:00,47.43,47.46,47.42,47.46,41262.0,46.9361,46.9658,46.9262,46.9658,41262.0
2024-06-20 12:15:00,47.46,47.48,47.45,47.46,48985.0,46.9658,46.9856,46.9559,46.9658,48985.0
2024-06-20 12:20:00,47.46,47.52,47.44,47.45,47959.0,46.9658,47.0252,46.946,46.9559,47959.0
2024-06-20 12:25:00,47.45,47.5,47.44,47.45,43464.0,46.9559,47.0054,46.946,46.9559,43464.0
2024-06-20 12:30:00,47.45,47.49,47.41,47.45,49846.0,46.9559,46.9955,46.9163,46.9559,49846.0
2024-06-20 12:35:00,47.45,47.47,47.42,47.46,38721.0,46.9559,46.9757,46.9262,46.9658,38721.0
2024-06-20 12:40:00,47.46,47.5,47.45,47.48,37505.0,46.9658,47.0054,46.9559,46.9856,37505.0
2024-06-20 12:45:00,47.48,47.5,47.45,47.46,40514.0,46.9856,47.0054,46.9559,46.9658,40514.0
2024-06-20 12:50:00,47.47,47.5,47.46,47.5,34544.0,46.9757,47.0054,46.9658,47.0054,34544.0
2024-06-20 12:55:00,47.5,47.51,47.46,47.5,32031.0,47.0054,47.0153,46.9658,47.0054,32031.0
2024-06-20 13:00:00,47.5,47.52,47.47,47.49,45323.0,47.0054,47.0252,46.9757,46.9955,45323.0
2024-06-20 13:05:00,47.49,47.5,47.43,47.45,27436.0,46.9955,47.0054,46.9361,46.9559,27436.0
2024-06-20 13:10:00,47.45,47.47,47.42,47.43,48384.0,46.9559,46.9757,46.9262,46.9361,48384.0
2024-06-20 13:15:00,47.43,47.47,47.4,47.45,69940.0,46.9361,46.9757,46.9064,46.9559,69940.0
2024-06-20 13:20:00,47.45,47.46,47.38,47.39,97376.0,46.9559,46.9658,46.8866,46.8965,97376.0
2024-06-20 13:25:00,47.39,47.4,47.34,47.38,65239.0,46.8965,46.9064,46.847,46.8866,65239.0
2024-06-20 13:30:00,47.38,47.39,47.31,47.34,61328.0,46.8866,46.8965,46.8173,46.847,61328.0
2024-06-20 13:35:00,47.34,47.35,47.25,47.29,233190.0,46.847,46.8569,46.758,46.7976,233190.0
2024-06-20 13:40:00,47.29,47.44,47.29,47.44,62688.0,46.7976,46.946,46.7976,46.946,62688.0
2024-06-20 13:45:00,47.44,47.48,47.44,47.47,42632.0,46.946,46.9856,46.946,46.9757,42632.0
2024-06-20 13:50:00,47.47,47.5,47.45,47.5,57109.0,46.9757,47.0054,46.9559,47.0054,57109.0
2024-06-20 13:55:00,47.5,47.54,47.46,47.48,77189.0,47.0054,47.045,46.9658,46.9856,77189.0
2024-06-20 14:00:00,47.48,47.52,47.47,47.51,47729.0,46.9856,47.0252,46.9757,47.0153,47729.0
2024-06-20 14:05:00,47.51,47.53,47.49,47.53,38928.0,47.0153,47.0351,46.9955,47.0351,38928.0
2024-06-20 14:10:00,47.52,47.53,47.46,47.49,67699.0,47.0252,47.0351,46.9658,46.9955,67699.0
2024-06-20 14:15:00,47.48,47.5,47.44,47.5,51987.0,46.9856,47.0054,46.946,47.0054,51987.0
2024-06-20 14:20:00,47.5,47.56,47.48,47.56,55817.0,47.0054,47.0647,46.9856,47.0647,55817.0
2024-06-20 14:25:00,47.56,47.63,47.55,47.62,47598.0,47.0647,47.134,47.0548,47.1241,47598.0
2024-06-20 14:30:00,47.62,47.72,47.61,47.71,74949.0,47.1241,47.2231,47.1142,47.2132,74949.0
2024-06-20 14:35:00,47.72,47.81,47.72,47.8,87074.0,47.2231,47.3121,47.2231,47.3022,87074.0
2024-06-20 14:40:00,47.8,47.86,47.77,47.85,104309.0,47.3022,47.3616,47.2726,47.3517,104309.0
2024-06-20 14:45:00,47.84,47.95,47.84,47.91,72809.0,47.3418,47.4507,47.3418,47.4111,72809.0
2024-06-20 14:50:00,47.91,47.94,47.88,47.91,57272.0,47.4111,47.4408,47.3814,47.4111,57272.0
2024-06-20 14:55:00,47.91,47.92,47.82,47.84,70317.0,47.4111,47.421,47.322,47.3418,70317.0
2024-06-20 15:00:00,47.84,47.86,47.77,47.8,90126.0,47.3418,47.3616,47.2726,47.3022,90126.0
2024-06-20 15:05:00,47.8,47.83,47.76,47.8,90091.0,47.3022,47.3319,47.2627,47.3022,90091.0
2024-06-20 15:10:00,47.79,47.86,47.78,47.86,75740.0,47.2924,47.3616,47.2825,47.3616,75740.0
2024-06-20 15:15:00,47.85,47.87,47.81,47.84,80667.0,47.3517,47.3715,47.3121,47.3418,80667.0
2024-06-20 15:20:00,47.83,47.85,47.77,47.77,73407.0,47.3319,47.3517,47.2726,47.2726,73407.0
2024-06-20 15:25:00,47.78,47.84,47.76,47.84,109899.0,47.2825,47.3418,47.2627,47.3418,109899.0
2024-06-20 15:30:00,47.83,47.86,47.79,47.84,169283.0,47.3319,47.3616,47.2924,47.3418,169283.0
2024-06-20 15:35:00,47.84,47.93,47.82,47.93,126624.0,47.3418,47.4309,47.322,47.4309,126624.0
2024-06-20 15:40:00,47.93,47.94,47.9,47.92,107043.0,47.4309,47.4408,47.4012,47.421,107043.0
2024-06-20 15:45:00,47.92,47.94,47.79,47.79,318558.0,47.421,47.4408,47.2924,47.2924,318558.0
2024-06-20 15:50:00,47.79,47.88,47.76,47.8,324814.0,47.2924,47.3814,47.2627,47.3022,324814.0
2024-06-20 15:55:00,47.8,47.82,47.74,47.77,663021.0,47.3022,47.322,47.2429,47.2726,663021.0
2024-06-21 09:30:00,47.78,47.86,47.52,47.58,873188.0,47.2825,47.3616,47.0252,47.0845,873188.0
2024-06-21 09:35:00,47.57,47.59,47.33,47.34,101861.0,47.0746,47.0944,46.8371,46.847,101861.0
2024-06-21 09:40:00,47.33,47.44,47.22,47.24,154523.0,46.8371,46.946,46.7283,46.7481,154523.0
2024-06-21 09:45:00,47.24,47.31,47.05,47.3,225079.0,46.7481,46.8173,46.5601,46.8075,225079.0
2024-06-21 09:50:00,47.3,47.52,47.3,47.48,127363.0,46.8075,47.0252,46.8075,46.9856,127363.0
2024-06-21 09:55:00,47.47,47.56,47.41,47.41,70480.0,46.9757,47.0647,46.9163,46.9163,70480.0
2024-06-21 10:00:00,47.41,47.49,47.35,47.37,60346.0,46.9163,46.9955,46.8569,46.8767,60346.0
2024-06-21 10:05:00,47.39,47.47,47.39,47.46,46604.0,46.8965,46.9757,46.8965,46.9658,46604.0
2024-06-21 10:10:00,47.46,47.52,47.43,47.45,77042.0,46.9658,47.0252,46.9361,46.9559,77042.0
2024-06-21 10:15:00,47.46,47.54,47.43,47.54,60411.0,46.9658,47.045,46.9361,47.045,60411.0
2024-06-21 10:20:00,47.54,47.63,47.5,47.63,69271.0,47.045,47.134,47.0054,47.134,69271.0
2024-06-21 10:25:00,47.63,47.76,47.63,47.72,79161.0,47.134,47.2627,47.134,47.2231,79161.0
2024-06-21 10:30:00,47.72,47.72,47.62,47.66,61684.0,47.2231,47.2231,47.1241,47.1637,61684.0
2024-06-21 10:35:00,47.67,47.74,47.66,47.7,47283.0,47.1736,47.2429,47.1637,47.2033,47283.0
2024-06-21 10:40:00,47.7,47.77,47.69,47.75,84733.0,47.2033,47.2726,47.1934,47.2528,84733.0
2024-06-21 10:45:00,47.76,47.78,47.71,47.74,73318.0,47.2627,47.2825,47.2132,47.2429,73318.0
2024-06-21 10:50:00,47.75,47.75,47.69,47.73,48062.0,47.2528,47.2528,47.1934,47.233,48062.0
2024-06-21 10:55:00,47.73,47.73,47.69,47.72,41060.0,47.233,47.233,47.1934,47.2231,41060.0
2024-06-21 11:00:00,47.71,47.75,47.64,47.71,98033.0,47.2132,47.2528,47.1439,47.2132,98033.0
2024-06-21 11:05:00,47.71,47.72,47.63,47.66,109060.0,47.2132,47.2231,47.134,47.1637,109060.0
2024-06-21 11:10:00,47.66,47.66,47.56,47.64,63854.0,47.1637,47.1637,47.0647,47.1439,63854.0
2024-06-21 11:15:00,47.63,47.68,47.57,47.68,54303.0,47.134,47.1835,47.0746,47.1835,54303.0
2024-06-21 11:20:00,47.67,47.69,47.62,47.66,73516.0,47.1736,47.1934,47.1241,47.1637,73516.0
2024-06-21 11:25:00,47.66,47.67,47.55,47.58,107171.0,47.1637,47.1736,47.0548,47.0845,107171.0
2024-06-21 11:30:00,47.58,47.58,47.5,47.52,80172.0,47.0845,47.0845,47.0054,47.0252,80172.0
2024-06-21 11:35:00,47.52,47.53,47.48,47.49,38927.0,47.0252,47.0351,46.9856,46.9955,38927.0
2024-06-21 11:40:00,47.5,47.5,47.43,47.44,78893.0,47.0054,47.0054,46.9361,46.946,78893.0
2024-06-21 11:45:00,47.44,47.49,47.43,47.48,52467.0,46.946,46.9955,46.9361,46.9856,52467.0
2024-06-21 11:50:00,47.48,47.53,47.48,47.53,33149.0,46.9856,47.0351,46.9856,47.0351,33149.0
2024-06-21 11:55:00,47.53,47.55,47.52,47.55,51694.0,47.0351,47.0548,47.0252,47.0548,51694.0
2024-06-21 12:00:00,47.55,47.57,47.48,47.5,61014.0,47.0548,47.0746,46.9856,47.0054,61014.0
2024-06-21 12:05:00,47.49,47.49,47.45,47.46,41865.0,46.9955,46.9955,46.9559,46.9658,41865.0
2024-06-21 12:10:00,47.47,47.5,47.44,47.5,57296.0,46.9757,47.0054,46.946,47.0054,57296.0
2024-06-21 12:15:00,47.5,47.51,47.48,47.5,63964.0,47.0054,47.0153,46.9856,47.0054,63964.0
2024-06-21 12:20:00,47.51,47.56,47.5,47.55,40403.0,47.0153,47.0647,47.0054,47.0548,40403.0
2024-06-21 12:25:00,47.55,47.59,47.54,47.56,59726.0,47.0548,47.0944,47.045,47.0647,59726.0
2024-06-21 12:30:00,47.57,47.58,47.51,47.51,159817.0,47.0746,47.0845,47.0153,47.0153,159817.0
2024-06-21 12:35:00,47.52,47.54,47.51,47.53,56876.0,47.0252,47.045,47.0153,47.0351,56876.0
2024-06-21 12:40:00,47.54,47.54,47.47,47.52,62384.0,47.045,47.045,46.9757,47.0252,62384.0
2024-06-21 12:45:00,47.52,47.52,47.48,47.51,70791.0,47.0252,47.0252,46.9856,47.0153,70791.0
2024-06-21 12:50:00,47.5,47.52,47.48,47.52,49322.0,47.0054,47.0252,46.9856,47.0252,49322.0
2024-06-21 12:55:00,47.52,47.53,47.49,47.49,46127.0,47.0252,47.0351,46.9955,46.9955,46127.0
2024-06-21 13:00:00,47.5,47.54,47.49,47.54,42004.0,47.0054,47.045,46.9955,47.045,42004.0
2024-06-21 13:05:00,47.54,47.59,47.53,47.58,77153.0,47.045,47.0944,47.0351,47.0845,77153.0
2024-06-21 13:10:00,47.58,47.62,47.57,47.6,58860.0,47.0845,47.1241,47.0746,47.1043,58860.0
2024-06-21 13:15:00,47.61,47.62,47.55,47.55,46497.0,47.1142,47.1241,47.0548,47.0548,46497.0
2024-06-21 13:20:00,47.54,47.56,47.52,47.53,68513.0,47.045,47.0647,47.0252,47.0351,68513.0
2024-06-21 13:25:00,47.54,47.56,47.52,47.55,34361.0,47.045,47.0647,47.0252,47.0548,34361.0
2024-06-21 13:30:00,47.55,47.6,47.55,47.59,55396.0,47.0548,47.1043,47.0548,47.0944,55396.0
2024-06-21 13:35:00,47.59,47.66,47.58,47.66,50430.0,47.0944,47.1637,47.0845,47.1637,50430.0
2024-06-21 13:40:00,47.66,47.67,47.63,47.64,34702.0,47.1637,47.1736,47.134,47.1439,34702.0
2024-06-21 13:45:00,47.64,47.64,47.61,47.62,34561.0,47.1439,47.1439,47.1142,47.1241,34561.0
2024-06-21 13:50:00,47.62,47.65,47.61,47.64,38306.0,47.1241,47.1538,47.1142,47.1439,38306.0
2024-06-21 13:55:00,47.65,47.65,47.61,47.61,46322.0,47.1538,47.1538,47.1142,47.1142,46322.0
2024-06-21 14:00:00,47.62,47.62,47.59,47.59,34703.0,47.1241,47.1241,47.0944,47.0944,34703.0
2024-06-21 14:05:00,47.59,47.6,47.53,47.56,210318.0,47.0944,47.1043,47.0351,47.0647,210318.0
2024-06-21 14:10:00,47.57,47.58,47.54,47.55,34597.0,47.0746,47.0845,47.045,47.0548,34597.0
2024-06-21 14:15:00,47.56,47.62,47.55,47.61,64496.0,47.0647,47.1241,47.0548,47.1142,64496.0
2024-06-21 14:20:00,47.61,47.62,47.58,47.59,46563.0,47.1142,47.1241,47.0845,47.0944,46563.0
2024-06-21 14:25:00,47.59,47.67,47.59,47.66,65834.0,47.0944,47.1736,47.0944,47.1637,65834.0
2024-06-21 14:30:00,47.66,47.69,47.64,47.66,90093.0,47.1637,47.1934,47.1439,47.1637,90093.0
2024-06-21 14:35:00,47.66,47.66,47.62,47.64,95871.0,47.1637,47.1637,47.1241,47.1439,95871.0
2024-06-21 14:40:00,47.64,47.65,47.57,47.58,66513.0,47.1439,47.1538,47.0746,47.0845,66513.0
2024-06-21 14:45:00,47.59,47.61,47.48,47.49,59173.0,47.0944,47.1142,46.9856,46.9955,59173.0
2024-06-21 14:50:00,47.49,47.55,47.48,47.55,58997.0,46.9955,47.0548,46.9856,47.0548,58997.0
2024-06-21 14:55:00,47.55,47.58,47.54,47.57,59932.0,47.0548,47.0845,47.045,47.0746,59932.0
2024-06-21 15:00:00,47.57,47.63,47.56,47.62,60177.0,47.0746,47.134,47.0647,47.1241,60177.0
2024-06-21 15:05:00,47.62,47.63,47.59,47.61,85442.0,47.1241,47.134,47.0944,47.1142,85442.0
2024-06-21 15:10:00,47.61,47.66,47.6,47.64,131947.0,47.1142,47.1637,47.1043,47.1439,131947.0
2024-06-21 15:15:00,47.64,47.64,47.59,47.59,77421.0,47.1439,47.1439,47.0944,47.0944,77421.0
2024-06-21 15:20:00,47.59,47.62,47.54,47.59,102737.0,47.0944,47.1241,47.045,47.0944,102737.0
2024-06-21 15:25:00,47.59,47.63,47.58,47.62,127771.0,47.0944,47.134,47.0845,47.1241,127771.0
2024-06-21 15:30:00,47.62,47.66,47.61,47.64,157734.0,47.1241,47.1637,47.1142,47.1439,157734.0
2024-06-21 15:35:00,47.64,47.69,47.62,47.64,226032.0,47.1439,47.1934,47.1241,47.1439,226032.0
2024-06-21 15:40:00,47.64,47.75,47.63,47.73,342086.0,47.1439,47.2528,47.134,47.233,342086.0
2024-06-21 15:45:00,47.73,47.74,47.67,47.69,230360.0,47.233,47.2429,47.1736,47.1934,230360.0
2024-06-21 15:50:00,47.69,47.81,47.67,47.75,375694.0,47.1934,47.3121,47.1736,47.2528,375694.0
2024-06-21 15:55:00,47.76,47.77,47.65,47.71,854835.0,47.2627,47.2726,47.1538,47.2132,854835.0
2024-06-24 09:30:00,47.77,48.01,47.77,48.0,258629.0,47.2726,47.5101,47.2726,47.5002,258629.0
2024-06-24 09:35:00,48.01,48.27,48.0,48.24,163042.0,47.5101,47.7674,47.5002,47.7377,163042.0
2024-06-24 09:40:00,48.23,48.26,48.02,48.03,145991.0,47.7278,47.7575,47.52,47.5299,145991.0
2024-06-24 09:45:00,48.03,48.26,47.95,48.26,141794.0,47.5299,47.7575,47.4507,47.7575,141794.0
2024-06-24 09:50:00,48.26,48.42,48.24,48.39,94218.0,47.7575,47.9158,47.7377,47.8861,94218.0
2024-06-24 09:55:00,48.39,48.48,48.39,48.45,105345.0,47.8861,47.9752,47.8861,47.9455,105345.0
2024-06-24 10:00:00,48.45,48.61,48.41,48.59,186654.0,47.9455,48.1038,47.9059,48.084,186654.0
2024-06-24 10:05:00,48.59,48.66,48.57,48.62,191522.0,48.084,48.1533,48.0642,48.1137,191522.0
2024-06-24 10:10:00,48.61,48.69,48.6,48.66,147893.0,48.1038,48.183,48.0939,48.1533,147893.0
2024-06-24 10:15:00,48.65,48.67,48.48,48.53,162147.0,48.1434,48.1632,47.9752,48.0246,162147.0
2024-06-24 10:20:00,48.53,48.54,48.45,48.49,147519.0,48.0246,48.0345,47.9455,47.9851,147519.0
2024-06-24 10:25:00,48.5,48.5,48.32,48.34,77119.0,47.995,47.995,47.8168,47.8366,77119.0
2024-06-24 10:30:00,48.35,48.42,48.34,48.4,78569.0,47.8465,47.9158,47.8366,47.896,78569.0
2024-06-24 10:35:00,48.4,48.49,48.39,48.49,106930.0,47.896,47.9851,47.8861,47.9851,106930.0
2024-06-24 10:40:00,48.48,48.51,48.39,48.43,161222.0,47.9752,48.0049,47.8861,47.9257,161222.0
2024-06-24 10:45:00,48.44,48.49,48.42,48.46,106471.0,47.9356,47.9851,47.9158,47.9554,106471.0
2024-06-24 10:50:00,48.45,48.47,48.41,48.47,82963.0,47.9455,47.9653,47.9059,47.9653,82963.0
2024-06-24 10:55:00,48.47,48.53,48.4,48.51,128368.0,47.9653,48.0246,47.896,48.0049,128368.0
2024-06-24 11:00:00,48.51,48.54,48.48,48.5,98032.0,48.0049,48.0345,47.9752,47.995,98032.0
2024-06-24 11:05:00,48.5,48.51,48.47,48.49,63381.0,47.995,48.0049,47.9653,47.9851,63381.0
2024-06-24 11:10:00,48.48,48.49,48.36,48.38,88862.0,47.9752,47.9851,47.8564,47.8762,88862.0
2024-06-24 11:15:00,48.38,48.46,48.37,48.45,101383.0,47.8762,47.9554,47.8663,47.9455,101383.0
2024-06-24 11:20:00,48.45,48.51,48.43,48.51,70295.0,47.9455,48.0049,47.9257,48.0049,70295.0
2024-06-24 11:25:00,48.5,48.55,48.48,48.48,212706.0,47.995,48.0444,47.9752,47.9752,212706.0
2024-06-24 11:30:00,48.48,48.66,48.44,48.64,126364.0,47.9752,48.1533,47.9356,48.1335,126364.0
2024-06-24 11:35:00,48.64,48.68,48.62,48.66,56967.0,48.1335,48.1731,48.1137,48.1533,56967.0
2024-06-24 11:40:00,48.66,48.67,48.56,48.58,73968.0,48.1533,48.1632,48.0543,48.0741,73968.0
2024-06-24 11:45:00,48.57,48.63,48.57,48.62,124432.0,48.0642,48.1236,48.0642,48.1137,124432.0
2024-06-24 11:50:00,48.62,48.66,48.61,48.63,84029.0,48.1137,48.1533,48.1038,48.1236,84029.0
2024-06-24 11:55:00,48.63,48.66,48.6,48.6,112561.0,48.1236,48.1533,48.0939,48.0939,112561.0
2024-06-24 12:00:00,48.6,48.61,48.53,48.54,79873.0,48.0939,48.1038,48.0246,48.0345,79873.0
2024-06-24 12:05:00,48.53,48.53,48.47,48.51,50876.0,48.0246,48.0246,47.9653,48.0049,50876.0
2024-06-24 12:10:00,48.52,48.52,48.48,48.48,48639.0,48.0147,48.0147,47.9752,47.9752,48639.0
2024-06-24 12:15:00,48.49,48.51,48.41,48.43,119144.0,47.9851,48.0049,47.9059,47.9257,119144.0
2024-06-24 12:20:00,48.43,48.43,48.35,48.36,78005.0,47.9257,47.9257,47.8465,47.8564,78005.0
2024-06-24 12:25:00,48.36,48.38,48.35,48.36,65450.0,47.8564,47.8762,47.8465,47.8564,65450.0
2024-06-24 12:30:00,48.37,48.41,48.35,48.37,58249.0,47.8663,47.9059,47.8465,47.8663,58249.0
2024-06-24 12:35:00,48.37,48.4,48.35,48.35,121053.0,47.8663,47.896,47.8465,47.8465,121053.0
2024-06-24 12:40:00,48.36,48.37,48.35,48.35,47642.0,47.8564,47.8663,47.8465,47.8465,47642.0
2024-06-24 12:45:00,48.36,48.38,48.35,48.35,50109.0,47.8564,47.8762,47.8465,47.8465,50109.0
2024-06-24 12:50:00,48.36,48.36,48.31,48.33,56037.0,47.8564,47.8564,47.8069,47.8267,56037.0
2024-06-24 12:55:00,48.33,48.33,48.27,48.31,53682.0,47.8267,47.8267,47.7674,47.8069,53682.0
2024-06-24 13:00:00,48.32,48.32,48.3,48.32,30130.0,47.8168,47.8168,47.797,47.8168,30130.0
2024-06-24 13:05:00,48.32,48.34,48.22,48.23,51829.0,47.8168,47.8366,47.7179,47.7278,51829.0
2024-06-24 13:10:00,48.24,48.26,48.22,48.23,36433.0,47.7377,47.7575,47.7179,47.7278,36433.0
2024-06-24 13:15:00,48.22,48.24,48.19,48.22,45695.0,47.7179,47.7377,47.6882,47.7179,45695.0
2024-06-24 13:20:00,48.22,48.23,48.19,48.2,42735.0,47.7179,47.7278,47.6882,47.6981,42735.0
2024-06-24 13:25:00,48.21,48.27,48.2,48.23,71342.0,47.708,47.7674,47.6981,47.7278,71342.0
2024-06-24 13:30:00,48.22,48.23,48.19,48.21,42260.0,47.7179,47.7278,47.6882,47.708,42260.0
2024-06-24 13:35:00,48.22,48.24,48.21,48.23,38292.0,47.7179,47.7377,47.708,47.7278,38292.0
2024-06-24 13:40:00,48.23,48.27,48.22,48.26,52604.0,47.7278,47.7674,47.7179,47.7575,52604.0
2024-06-24 13:45:00,48.26,48.28,48.23,48.24,49376.0,47.7575,47.7772,47.7278,47.7377,49376.0
2024-06-24 13:50:00,48.25,48.26,48.19,48.25,61076.0,47.7476,47.7575,47.6882,47.7476,61076.0
2024-06-24 13:55:00,48.26,48.3,48.23,48.29,50776.0,47.7575,47.797,47.7278,47.7871,50776.0
2024-06-24 14:00:00,48.28,48.28,48.22,48.23,55532.0,47.7772,47.7772,47.7179,47.7278,55532.0
2024-06-24 14:05:00,48.23,48.26,48.23,48.25,39313.0,47.7278,47.7575,47.7278,47.7476,39313.0
2024-06-24 14:10:00,48.24,48.28,48.24,48.28,92305.0,47.7377,47.7772,47.7377,47.7772,92305.0
2024-06-24 14:15:00,48.28,48.31,48.27,48.3,82958.0,47.7772,47.8069,47.7674,47.797,82958.0
2024-06-24 14:20:00,48.3,48.33,48.28,48.32,83357.0,47.797,47.8267,47.7772,47.8168,83357.0
2024-06-24 14:25:00,48.31,48.34,48.29,48.33,68001.0,47.8069,47.8366,47.7871,47.8267,68001.0
2024-06-24 14:30:00,48.33,48.34,48.27,48.27,66535.0,47.8267,47.8366,47.7674,47.7674,66535.0
2024-06-24 14:35:00,48.27,48.29,48.25,48.26,56650.0,47.7674,47.7871,47.7476,47.7575,56650.0
2024-06-24 14:40:00,48.27,48.31,48.26,48.28,62997.0,47.7674,47.8069,47.7575,47.7772,62997.0
2024-06-24 14:45:00,48.28,48.31,48.27,48.28,68842.0,47.7772,47.8069,47.7674,47.7772,68842.0
2024-06-24 14:50:00,48.28,48.31,48.25,48.29,76082.0,47.7772,47.8069,47.7476,47.7871,76082.0
2024-06-24 14:55:00,48.3,48.31,48.27,48.3,68114.0,47.797,47.8069,47.7674,47.797,68114.0
2024-06-24 15:00:00,48.3,48.36,48.3,48.32,70599.0,47.797,47.8564,47.797,47.8168,70599.0
2024-06-24 15:05:00,48.32,48.37,48.3,48.36,84445.0,47.8168,47.8663,47.797,47.8564,84445.0
2024-06-24 15:10:00,48.36,48.36,48.28,48.3,68137.0,47.8564,47.8564,47.7772,47.797,68137.0
2024-06-24 15:15:00,48.3,48.32,48.28,48.3,75228.0,47.797,47.8168,47.7772,47.797,75228.0
2024-06-24 15:20:00,48.3,48.35,48.28,48.33,84303.0,47.797,47.8465,47.7772,47.8267,84303.0
2024-06-24 15:25:00,48.34,48.34,48.3,48.32,93802.0,47.8366,47.8366,47.797,47.8168,93802.0
2024-06-24 15:30:00,48.31,48.39,48.3,48.38,132464.0,47.8069,47.8861,47.797,47.8762,132464.0
2024-06-24 15:35:00,48.39,48.39,48.34,48.39,114282.0,47.8861,47.8861,47.8366,47.8861,114282.0
2024-06-24 15:40:00,48.38,48.4,48.35,48.4,134121.0,47.8762,47.896,47.8465,47.896,134121.0
2024-06-24 15:45:00,48.39,48.42,48.34,48.34,227819.0,47.8861,47.9158,47.8366,47.8366,227819.0
2024-06-24 15:50:00,48.34,48.35,48.16,48.21,344801.0,47.8366,47.8465,47.6585,47.708,344801.0
2024-06-24 15:55:00,48.2,48.2,48.08,48.09,948848.0,47.6981,47.6981,47.5793,47.5892,948848.0
2024-06-25 09:30:00,48.0,48.1,47.81,47.87,228714.0,47.5002,47.5991,47.3121,47.3715,228714.0
2024-06-25 09:35:00,47.86,47.95,47.73,47.77,111277.0,47.3616,47.4507,47.233,47.2726,111277.0
2024-06-25 09:40:00,47.78,47.81,47.68,47.79,104498.0,47.2825,47.3121,47.1835,47.2924,104498.0
2024-06-25 09:45:00,47.79,47.79,47.49,47.53,115091.0,47.2924,47.2924,46.9955,47.0351,115091.0
2024-06-25 09:50:00,47.54,47.75,47.51,47.64,98953.0,47.045,47.2528,47.0153,47.1439,98953.0
2024-06-25 09:55:00,47.64,47.71,47.56,47.59,103112.0,47.1439,47.2132,47.0647,47.0944,103112.0
2024-06-25 10:00:00,47.59,47.75,47.59,47.67,112741.0,47.0944,47.2528,47.0944,47.1736,112741.0
2024-06-25 10:05:00,47.66,47.67,47.57,47.66,118379.0,47.1637,47.1736,47.0746,47.1637,118379.0
2024-06-25 10:10:00,47.66,47.78,47.64,47.78,120786.0,47.1637,47.2825,47.1439,47.2825,120786.0
2024-06-25 10:15:00,47.78,47.79,47.63,47.71,89806.0,47.2825,47.2924,47.134,47.2132,89806.0
2024-06-25 10:20:00,47.71,47.73,47.67,47.72,68037.0,47.2132,47.233,47.1736,47.2231,68037.0
2024-06-25 10:25:00,47.72,47.72,47.57,47.58,90055.0,47.2231,47.2231,47.0746,47.0845,90055.0
2024-06-25 10:30:00,47.57,47.6,47.43,47.44,96008.0,47.0746,47.1043,46.9361,46.946,96008.0
2024-06-25 10:35:00,47.44,47.54,47.41,47.46,98448.0,46.946,47.045,46.9163,46.9658,98448.0
2024-06-25 10:40:00,47.46,47.49,47.35,47.36,84169.0,46.9658,46.9955,46.8569,46.8668,84169.0
2024-06-25 10:45:00,47.36,47.38,47.27,47.3,226895.0,46.8668,46.8866,46.7778,46.8075,226895.0
2024-06-25 10:50:00,47.3,47.44,47.26,47.43,76208.0,46.8075,46.946,46.7679,46.9361,76208.0
2024-06-25 10:55:00,47.43,47.49,47.36,47.46,88354.0,46.9361,46.9955,46.8668,46.9658,88354.0
2024-06-25 11:00:00,47.46,47.49,47.26,47.27,121164.0,46.9658,46.9955,46.7679,46.7778,121164.0
2024-06-25 11:05:00,47.28,47.35,47.24,47.33,66274.0,46.7877,46.8569,46.7481,46.8371,66274.0
2024-06-25 11:10:00,47.33,47.33,47.23,47.28,74259.0,46.8371,46.8371,46.7382,46.7877,74259.0
2024-06-25 11:15:00,47.28,47.29,47.21,47.23,70899.0,46.7877,46.7976,46.7184,46.7382,70899.0
2024-06-25 11:20:00,47.24,47.34,47.24,47.31,119358.0,46.7481,46.847,46.7481,46.8173,119358.0
2024-06-25 11:25:00,47.31,47.32,47.25,47.3,114207.0,46.8173,46.8272,46.758,46.8075,114207.0
2024-06-25 11:30:00,47.3,47.34,47.23,47.28,104601.0,46.8075,46.847,46.7382,46.7877,104601.0
2024-06-25 11:35:00,47.29,47.32,47.24,47.3,113013.0,46.7976,46.8272,46.7481,46.8075,113013.0
2024-06-25 11:40:00,47.3,47.3,47.25,47.27,87426.0,46.8075,46.8075,46.758,46.7778,87426.0
2024-06-25 11:45:00,47.26,47.3,47.18,47.19,172807.0,46.7679,46.8075,46.6887,46.6986,172807.0
2024-06-25 11:50:00,47.2,47.27,47.19,47.26,176510.0,46.7085,46.7778,46.6986,46.7679,176510.0
2024-06-25 11:55:00,47.27,47.28,47.16,47.19,97606.0,46.7778,46.7877,46.6689,46.6986,97606.0
2024-06-25 12:00:00,47.19,47.19,47.06,47.07,126156.0,46.6986,46.6986,46.57,46.5798,126156.0
2024-06-25 12:05:00,47.07,47.09,46.97,47.07,190402.0,46.5798,46.5996,46.4809,46.5798,190402.0
2024-06-25 12:10:00,47.06,47.07,46.97,46.98,73066.0,46.57,46.5798,46.4809,46.4908,73066.0
2024-06-25 12:15:00,46.98,46.99,46.86,46.87,72325.0,46.4908,46.5007,46.372,46.3819,72325.0
2024-06-25 12:20:00,46.87,46.89,46.79,46.8,92199.0,46.3819,46.4017,46.3028,46.3127,92199.0
2024-06-25 12:25:00,46.8,46.83,46.69,46.72,83247.0,46.3127,46.3423,46.2038,46.2335,83247.0
2024-06-25 12:30:00,46.73,46.73,46.6,46.61,94271.0,46.2434,46.2434,46.1147,46.1246,94271.0
2024-06-25 12:35:00,46.61,46.61,46.5,46.55,128500.0,46.1246,46.1246,46.0158,46.0653,128500.0
2024-06-25 12:40:00,46.56,46.59,46.52,46.58,107730.0,46.0752,46.1048,46.0356,46.095,107730.0
2024-06-25 12:45:00,46.57,46.58,46.54,46.58,90020.0,46.0851,46.095,46.0554,46.095,90020.0
2024-06-25 12:50:00,46.58,46.62,46.54,46.61,93421.0,46.095,46.1345,46.0554,46.1246,93421.0
2024-06-25 12:55:00,46.6,46.64,46.48,46.52,235062.0,46.1147,46.1543,45.996,46.0356,235062.0
2024-06-25 13:00:00,46.52,46.53,46.43,46.46,140224.0,46.0356,46.0455,45.9465,45.9762,140224.0
2024-06-25 13:05:00,46.46,46.55,46.45,46.48,82793.0,45.9762,46.0653,45.9663,45.996,82793.0
2024-06-25 13:10:00,46.48,46.54,46.45,46.51,85596.0,45.996,46.0554,45.9663,46.0257,85596.0
2024-06-25 13:15:00,46.51,46.51,46.4,46.41,90462.0,46.0257,46.0257,45.9168,45.9267,90462.0
2024-06-25 13:20:00,46.41,46.42,46.37,46.4,117298.0,45.9267,45.9366,45.8871,45.9168,117298.0
2024-06-25 13:25:00,46.4,46.42,46.35,46.41,113243.0,45.9168,45.9366,45.8673,45.9267,113243.0
2024-06-25 13:30:00,46.42,46.42,46.36,46.4,90569.0,45.9366,45.9366,45.8772,45.9168,90569.0
2024-06-25 13:35:00,46.4,46.4,46.29,46.3,193417.0,45.9168,45.9168,45.808,45.8179,193417.0
2024-06-25 13:40:00,46.3,46.31,46.16,46.17,209044.0,45.8179,45.8278,45.6793,45.6892,209044.0
2024-06-25 13:45:00,46.16,46.2,46.07,46.09,226370.0,45.6793,45.7189,45.5903,45.6101,226370.0
2024-06-25 13:50:00,46.08,46.1,45.99,46.02,246799.0,45.6002,45.6199,45.5111,45.5408,246799.0
2024-06-25 13:55:00,46.03,46.1,45.99,46.01,189572.0,45.5507,45.6199,45.5111,45.5309,189572.0
2024-06-25 14:00:00,46.01,46.06,45.98,46.02,117091.0,45.5309,45.5804,45.5012,45.5408,117091.0
2024-06-25 14:05:00,46.02,46.04,45.93,45.94,215447.0,45.5408,45.5606,45.4517,45.4616,215447.0
2024-06-25 14:10:00,45.94,46.01,45.93,46.01,231711.0,45.4616,45.5309,45.4517,45.5309,231711.0
2024-06-25 14:15:00,46.01,46.11,46.0,46.09,168235.0,45.5309,45.6298,45.521,45.6101,168235.0
2024-06-25 14:20:00,46.08,46.2,46.02,46.09,238764.0,45.6002,45.7189,45.5408,45.6101,238764.0
2024-06-25 14:25:00,46.1,46.22,46.09,46.21,172145.0,45.6199,45.7387,45.6101,45.7288,172145.0
2024-06-25 14:30:00,46.21,46.25,46.19,46.23,205376.0,45.7288,45.7684,45.709,45.7486,205376.0
2024-06-25 14:35:00,46.23,46.26,46.2,46.25,101500.0,45.7486,45.7783,45.7189,45.7684,101500.0
2024-06-25 14:40:00,46.26,46.28,46.21,46.26,102979.0,45.7783,45.7981,45.7288,45.7783,102979.0
2024-06-25 14:45:00,46.26,46.28,46.2,46.28,143197.0,45.7783,45.7981,45.7189,45.7981,143197.0
2024-06-25 14:50:00,46.28,46.29,46.23,46.25,72401.0,45.7981,45.808,45.7486,45.7684,72401.0
2024-06-25 14:55:00,46.26,46.34,46.25,46.33,94914.0,45.7783,45.8574,45.7684,45.8476,94914.0
2024-06-25 15:00:00,46.33,46.42,46.31,46.41,223309.0,45.8476,45.9366,45.8278,45.9267,223309.0
2024-06-25 15:05:00,46.41,46.44,46.38,46.41,131897.0,45.9267,45.9564,45.897,45.9267,131897.0
2024-06-25 15:10:00,46.41,46.43,46.37,46.41,114473.0,45.9267,45.9465,45.8871,45.9267,114473.0
2024-06-25 15:15:00,46.41,46.46,46.4,46.44,225035.0,45.9267,45.9762,45.9168,45.9564,225035.0
2024-06-25 15:20:00,46.44,46.5,46.42,46.49,140599.0,45.9564,46.0158,45.9366,46.0059,140599.0
2024-06-25 15:25:00,46.48,46.5,46.44,46.45,114509.0,45.996,46.0158,45.9564,45.9663,114509.0
2024-06-25 15:30:00,46.45,46.46,46.39,46.39,179273.0,45.9663,45.9762,45.9069,45.9069,179273.0
2024-06-25 15:35:00,46.39,46.4,46.25,46.28,262252.0,45.9069,45.9168,45.7684,45.7981,262252.0
2024-06-25 15:40:00,46.27,46.28,46.21,46.27,391980.0,45.7882,45.7981,45.7288,45.7882,391980.0
2024-06-25 15:45:00,46.28,46.32,46.26,46.29,299246.0,45.7981,45.8377,45.7783,45.808,299246.0
2024-06-25 15:50:00,46.29,46.37,46.18,46.33,583330.0,45.808,45.8871,45.6991,45.8476,583330.0
2024-06-25 15:55:00,46.33,46.47,46.32,46.42,1080045.0,45.8476,45.9861,45.8377,45.9366,1080045.0
2024-06-26 09:30:00,45.9,46.13,45.78,45.8,391371.0,45.422,45.6496,45.3033,45.3231,391371.0
2024-06-26 09:35:00,45.8,45.9,45.67,45.87,101876.0,45.3231,45.422,45.1944,45.3923,101876.0
2024-06-26 09:40:00,45.89,45.96,45.83,45.93,151940.0,45.4121,45.4814,45.3528,45.4517,151940.0
2024-06-26 09:45:00,45.93,46.05,45.9,46.0,154243.0,45.4517,45.5705,45.422,45.521,154243.0
2024-06-26 09:50:00,46.0,46.12,45.94,45.96,111635.0,45.521,45.6397,45.4616,45.4814,111635.0
2024-06-26 09:55:00,45.96,45.99,45.91,45.94,71872.0,45.4814,45.5111,45.4319,45.4616,71872.0
2024-06-26 10:00:00,45.95,46.01,45.91,45.93,147220.0,45.4715,45.5309,45.4319,45.4517,147220.0
2024-06-26 10:05:00,45.93,45.93,45.81,45.84,99709.0,45.4517,45.4517,45.333,45.3627,99709.0
2024-06-26 10:10:00,45.84,45.84,45.77,45.83,68402.0,45.3627,45.3627,45.2934,45.3528,68402.0
2024-06-26 10:15:00,45.83,45.86,45.75,45.75,110577.0,45.3528,45.3824,45.2736,45.2736,110577.0
2024-06-26 10:20:00,45.76,45.78,45.69,45.76,145309.0,45.2835,45.3033,45.2142,45.2835,145309.0
2024-06-26 10:25:00,45.76,45.92,45.73,45.86,109090.0,45.2835,45.4418,45.2538,45.3824,109090.0
2024-06-26 10:30:00,45.85,45.87,45.77,45.83,72687.0,45.3726,45.3923,45.2934,45.3528,72687.0
2024-06-26 10:35:00,45.83,45.87,45.75,45.77,149804.0,45.3528,45.3923,45.2736,45.2934,149804.0
2024-06-26 10:40:00,45.77,45.79,45.7,45.72,87408.0,45.2934,45.3132,45.2241,45.2439,87408.0
2024-06-26 10:45:00,45.72,45.74,45.64,45.65,103562.0,45.2439,45.2637,45.1647,45.1746,103562.0
2024-06-26 10:50:00,45.65,45.77,45.64,45.77,93997.0,45.1746,45.2934,45.1647,45.2934,93997.0
2024-06-26 10:55:00,45.76,45.84,45.75,45.82,114775.0,45.2835,45.3627,45.2736,45.3429,114775.0
2024-06-26 11:00:00,45.82,45.85,45.73,45.76,72143.0,45.3429,45.3726,45.2538,45.2835,72143.0
2024-06-26 11:05:00,45.76,45.77,45.7,45.73,79958.0,45.2835,45.2934,45.2241,45.2538,79958.0
2024-06-26 11:10:00,45.73,45.74,45.52,45.56,261871.0,45.2538,45.2637,45.046,45.0856,261871.0
2024-06-26 11:15:00,45.57,45.7,45.54,45.69,125984.0,45.0955,45.2241,45.0658,45.2142,125984.0
2024-06-26 11:20:00,45.7,45.74,45.68,45.74,73432.0,45.2241,45.2637,45.2043,45.2637,73432.0
2024-06-26 11:25:00,45.74,45.75,45.64,45.68,67849.0,45.2637,45.2736,45.1647,45.2043,67849.0
2024-06-26 11:30:00,45.68,45.71,45.65,45.68,56718.0,45.2043,45.234,45.1746,45.2043,56718.0
2024-06-26 11:35:00,45.68,45.69,45.63,45.65,71018.0,45.2043,45.2142,45.1548,45.1746,71018.0
2024-06-26 11:40:00,45.66,45.69,45.64,45.69,59563.0,45.1845,45.2142,45.1647,45.2142,59563.0
2024-06-26 11:45:00,45.7,45.75,45.69,45.74,73438.0,45.2241,45.2736,45.2142,45.2637,73438.0
2024-06-26 11:50:00,45.75,45.79,45.75,45.78,64690.0,45.2736,45.3132,45.2736,45.3033,64690.0
2024-06-26 11:55:00,45.78,45.79,45.72,45.73,78813.0,45.3033,45.3132,45.2439,45.2538,78813.0
2024-06-26 12:00:00,45.74,45.85,45.73,45.85,67619.0,45.2637,45.3726,45.2538,45.3726,67619.0
2024-06-26 12:05:00,45.85,45.86,45.78,45.79,71196.0,45.3726,45.3824,45.3033,45.3132,71196.0
2024-06-26 12:10:00,45.79,45.79,45.73,45.75,72500.0,45.3132,45.3132,45.2538,45.2736,72500.0
2024-06-26 12:15:00,45.74,45.75,45.71,45.71,45855.0,45.2637,45.2736,45.234,45.234,45855.0
2024-06-26 12:20:00,45.72,45.74,45.7,45.72,40379.0,45.2439,45.2637,45.2241,45.2439,40379.0
2024-06-26 12:25:00,45.71,45.73,45.69,45.73,57327.0,45.234,45.2538,45.2142,45.2538,57327.0
2024-06-26 12:30:00,45.73,45.76,45.69,45.7,145963.0,45.2538,45.2835,45.2142,45.2241,145963.0
2024-06-26 12:35:00,45.71,45.77,45.7,45.73,72050.0,45.234,45.2934,45.2241,45.2538,72050.0
2024-06-26 12:40:00,45.73,45.73,45.69,45.71,60882.0,45.2538,45.2538,45.2142,45.234,60882.0
2024-06-26 12:45:00,45.71,45.77,45.71,45.76,46751.0,45.234,45.2934,45.234,45.2835,46751.0
2024-06-26 12:50:00,45.77,45.81,45.75,45.8,32058.0,45.2934,45.333,45.2736,45.3231,32058.0
2024-06-26 12:55:00,45.81,45.85,45.8,45.82,54392.0,45.333,45.3726,45.3231,45.3429,54392.0
2024-06-26 13:00:00,45.82,45.82,45.79,45.82,55567.0,45.3429,45.3429,45.3132,45.3429,55567.0
2024-06-26 13:05:00,45.82,45.85,45.82,45.84,43657.0,45.3429,45.3726,45.3429,45.3627,43657.0
2024-06-26 13:10:00,45.84,45.87,45.81,45.82,52913.0,45.3627,45.3923,45.333,45.3429,52913.0
2024-06-26 13:15:00,45.81,45.83,45.78,45.81,46497.0,45.333,45.3528,45.3033,45.333,46497.0
2024-06-26 13:20:00,45.8,45.81,45.77,45.79,38837.0,45.3231,45.333,45.2934,45.3132,38837.0
2024-06-26 13:25:00,45.79,45.8,45.76,45.78,48252.0,45.3132,45.3231,45.2835,45.3033,48252.0
2024-06-26 13:30:00,45.78,45.8,45.76,45.77,38556.0,45.3033,45.3231,45.2835,45.2934,38556.0
2024-06-26 13:35:00,45.77,45.77,45.72,45.74,58160.0,45.2934,45.2934,45.2439,45.2637,58160.0
2024-06-26 13:40:00,45.73,45.75,45.7,45.73,62050.0,45.2538,45.2736,45.2241,45.2538,62050.0
2024-06-26 13:45:00,45.73,45.74,45.69,45.7,69187.0,45.2538,45.2637,45.2142,45.2241,69187.0
2024-06-26 13:50:00,45.7,45.74,45.69,45.73,65004.0,45.2241,45.2637,45.2142,45.2538,65004.0
2024-06-26 13:55:00,45.73,45.76,45.73,45.76,35459.0,45.2538,45.2835,45.2538,45.2835,35459.0
2024-06-26 14:00:00,45.76,45.76,45.73,45.76,124312.0,45.2835,45.2835,45.2538,45.2835,124312.0
2024-06-26 14:05:00,45.76,45.79,45.74,45.75,49639.0,45.2835,45.3132,45.2637,45.2736,49639.0
2024-06-26 14:10:00,45.75,45.76,45.65,45.67,114482.0,45.2736,45.2835,45.1746,45.1944,114482.0
2024-06-26 14:15:00,45.66,45.68,45.65,45.66,141318.0,45.1845,45.2043,45.1746,45.1845,141318.0
2024-06-26 14:20:00,45.66,45.74,45.66,45.72,98800.0,45.1845,45.2637,45.1845,45.2439,98800.0
2024-06-26 14:25:00,45.72,45.72,45.67,45.69,68097.0,45.2439,45.2439,45.1944,45.2142,68097.0
2024-06-26 14:30:00,45.69,45.73,45.67,45.7,83084.0,45.2142,45.2538,45.1944,45.2241,83084.0
2024-06-26 14:35:00,45.71,45.71,45.66,45.69,53765.0,45.234,45.234,45.1845,45.2142,53765.0
2024-06-26 14:40:00,45.68,45.7,45.64,45.66,83850.0,45.2043,45.2241,45.1647,45.1845,83850.0
2024-06-26 14:45:00,45.66,45.72,45.65,45.69,99139.0,45.1845,45.2439,45.1746,45.2142,99139.0
2024-06-26 14:50:00,45.69,45.7,45.67,45.7,64702.0,45.2142,45.2241,45.1944,45.2241,64702.0
2024-06-26 14:55:00,45.69,45.7,45.64,45.66,79052.0,45.2142,45.2241,45.1647,45.1845,79052.0
2024-06-26 15:00:00,45.66,45.67,45.63,45.66,137748.0,45.1845,45.1944,45.1548,45.1845,137748.0
2024-06-26 15:05:00,45.66,45.69,45.66,45.69,84137.0,45.1845,45.2142,45.1845,45.2142,84137.0
2024-06-26 15:10:00,45.69,45.7,45.66,45.66,79992.0,45.2142,45.2241,45.1845,45.1845,79992.0
2024-06-26 15:15:00,45.67,45.69,45.65,45.69,53650.0,45.1944,45.2142,45.1746,45.2142,53650.0
2024-06-26 15:20:00,45.69,45.72,45.66,45.71,115632.0,45.2142,45.2439,45.1845,45.234,115632.0
2024-06-26 15:25:00,45.72,45.73,45.66,45.66,121743.0,45.2439,45.2538,45.1845,45.1845,121743.0
2024-06-26 15:30:00,45.66,45.69,45.64,45.68,95698.0,45.1845,45.2142,45.1647,45.2043,95698.0
2024-06-26 15:35:00,45.68,45.7,45.65,45.69,90879.0,45.2043,45.2241,45.1746,45.2142,90879.0
2024-06-26 15:40:00,45.69,45.73,45.68,45.73,160664.0,45.2142,45.2538,45.2043,45.2538,160664.0
2024-06-26 15:45:00,45.73,45.75,45.68,45.7,274017.0,45.2538,45.2736,45.2043,45.2241,274017.0
2024-06-26 15:50:00,45.71,45.87,45.71,45.84,319786.0,45.234,45.3923,45.234,45.3627,319786.0
2024-06-26 15:55:00,45.85,45.86,45.76,45.76,596223.0,45.3726,45.3824,45.2835,45.2835,596223.0
2024-06-27 09:30:00,45.69,45.78,45.54,45.55,152998.0,45.2142,45.3033,45.0658,45.0757,152998.0
2024-06-27 09:35:00,45.55,45.68,45.47,45.63,91838.0,45.0757,45.2043,44.9965,45.1548,91838.0
2024-06-27 09:40:00,45.63,45.78,45.62,45.74,109114.0,45.1548,45.3033,45.1449,45.2637,109114.0
2024-06-27 09:45:00,45.73,45.85,45.67,45.78,95435.0,45.2538,45.3726,45.1944,45.3033,95435.0
2024-06-27 09:50:00,45.78,45.79,45.63,45.65,208470.0,45.3033,45.3132,45.1548,45.1746,208470.0
2024-06-27 09:55:00,45.64,45.72,45.61,45.66,76761.0,45.1647,45.2439,45.1351,45.1845,76761.0
2024-06-27 10:00:00,45.66,45.7,45.55,45.55,142211.0,45.1845,45.2241,45.0757,45.0757,142211.0
2024-06-27 10:05:00,45.55,45.58,45.51,45.55,106971.0,45.0757,45.1054,45.0361,45.0757,106971.0
2024-06-27 10:10:00,45.55,45.65,45.55,45.65,111036.0,45.0757,45.1746,45.0757,45.1746,111036.0
2024-06-27 10:15:00,45.65,45.65,45.52,45.54,103923.0,45.1746,45.1746,45.046,45.0658,103923.0
2024-06-27 10:20:00,45.55,45.6,45.51,45.59,107347.0,45.0757,45.1252,45.0361,45.1153,107347.0
2024-06-27 10:25:00,45.6,45.63,45.53,45.53,54370.0,45.1252,45.1548,45.0559,45.0559,54370.0
2024-06-27 10:30:00,45.54,45.61,45.53,45.6,114553.0,45.0658,45.1351,45.0559,45.1252,114553.0
2024-06-27 10:35:00,45.6,45.82,45.58,45.77,404319.0,45.1252,45.3429,45.1054,45.2934,404319.0
2024-06-27 10:40:00,45.77,45.9,45.73,45.89,145859.0,45.2934,45.422,45.2538,45.4121,145859.0
2024-06-27 10:45:00,45.9,46.05,45.89,46.03,157913.0,45.422,45.5705,45.4121,45.5507,157913.0
2024-06-27 10:50:00,46.04,46.04,45.9,45.93,149863.0,45.5606,45.5606,45.422,45.4517,149863.0
2024-06-27 10:55:00,45.94,45.94,45.81,45.84,90815.0,45.4616,45.4616,45.333,45.3627,90815.0
2024-06-27 11:00:00,45.84,45.87,45.78,45.81,74492.0,45.3627,45.3923,45.3033,45.333,74492.0
2024-06-27 11:05:00,45.82,45.93,45.81,45.9,55870.0,45.3429,45.4517,45.333,45.422,55870.0
2024-06-27 11:10:00,45.9,45.94,45.87,45.92,58690.0,45.422,45.4616,45.3923,45.4418,58690.0
2024-06-27 11:15:00,45.93,45.95,45.89,45.95,53031.0,45.4517,45.4715,45.4121,45.4715,53031.0
2024-06-27 11:20:00,45.94,45.97,45.91,45.91,95583.0,45.4616,45.4913,45.4319,45.4319,95583.0
2024-06-27 11:25:00,45.91,45.92,45.83,45.89,97674.0,45.4319,45.4418,45.3528,45.4121,97674.0
2024-06-27 11:30:00,45.88,45.89,45.77,45.77,47276.0,45.4022,45.4121,45.2934,45.2934,47276.0
2024-06-27 11:35:00,45.78,45.83,45.75,45.78,53042.0,45.3033,45.3528,45.2736,45.3033,53042.0
2024-06-27 11:40:00,45.78,45.79,45.76,45.78,35023.0,45.3033,45.3132,45.2835,45.3033,35023.0
2024-06-27 11:45:00,45.79,45.83,45.78,45.8,26329.0,45.3132,45.3528,45.3033,45.3231,26329.0
2024-06-27 11:50:00,45.8,45.81,45.75,45.77,53345.0,45.3231,45.333,45.2736,45.2934,53345.0
2024-06-27 11:55:00,45.78,45.78,45.7,45.74,30842.0,45.3033,45.3033,45.2241,45.2637,30842.0
2024-06-27 12:00:00,45.74,45.75,45.68,45.73,41131.0,45.2637,45.2736,45.2043,45.2538,41131.0
2024-06-27 12:05:00,45.73,45.74,45.68,45.69,52740.0,45.2538,45.2637,45.2043,45.2142,52740.0
2024-06-27 12:10:00,45.68,45.7,45.66,45.66,58199.0,45.2043,45.2241,45.1845,45.1845,58199.0
2024-06-27 12:15:00,45.66,45.72,45.65,45.69,49739.0,45.1845,45.2439,45.1746,45.2142,49739.0
2024-06-27 12:20:00,45.7,45.71,45.67,45.7,36754.0,45.2241,45.234,45.1944,45.2241,36754.0
2024-06-27 12:25:00,45.7,45.71,45.62,45.65,30051.0,45.2241,45.234,45.1449,45.1746,30051.0
2024-06-27 12:30:00,45.64,45.66,45.57,45.58,54008.0,45.1647,45.1845,45.0955,45.1054,54008.0
2024-06-27 12:35:00,45.59,45.68,45.58,45.66,75514.0,45.1153,45.2043,45.1054,45.1845,75514.0
2024-06-27 12:40:00,45.66,45.7,45.66,45.69,32962.0,45.1845,45.2241,45.1845,45.2142,32962.0
2024-06-27 12:45:00,45.69,45.69,45.59,45.6,50348.0,45.2142,45.2142,45.1153,45.1252,50348.0
2024-06-27 12:50:00,45.59,45.63,45.58,45.63,29238.0,45.1153,45.1548,45.1054,45.1548,29238.0
2024-06-27 12:55:00,45.62,45.63,45.59,45.59,26924.0,45.1449,45.1548,45.1153,45.1153,26924.0
2024-06-27 13:00:00,45.59,45.62,45.58,45.61,27290.0,45.1153,45.1449,45.1054,45.1351,27290.0
2024-06-27 13:05:00,45.61,45.62,45.58,45.6,29981.0,45.1351,45.1449,45.1054,45.1252,29981.0
2024-06-27 13:10:00,45.6,45.66,45.58,45.62,50155.0,45.1252,45.1845,45.1054,45.1449,50155.0
2024-06-27 13:15:00,45.61,45.62,45.58,45.59,17350.0,45.1351,45.1449,45.1054,45.1153,17350.0
2024-06-27 13:20:00,45.59,45.61,45.58,45.6,47091.0,45.1153,45.1351,45.1054,45.1252,47091.0
2024-06-27 13:25:00,45.61,45.69,45.57,45.63,262515.0,45.1351,45.2142,45.0955,45.1548,262515.0
2024-06-27 13:30:00,45.64,45.68,45.6,45.68,39178.0,45.1647,45.2043,45.1252,45.2043,39178.0
2024-06-27 13:35:00,45.68,45.7,45.61,45.65,79987.0,45.2043,45.2241,45.1351,45.1746,79987.0
2024-06-27 13:40:00,45.65,45.67,45.61,45.62,41203.0,45.1746,45.1944,45.1351,45.1449,41203.0
2024-06-27 13:45:00,45.62,45.62,45.56,45.57,22856.0,45.1449,45.1449,45.0856,45.0955,22856.0
2024-06-27 13:50:00,45.56,45.59,45.55,45.57,26541.0,45.0856,45.1153,45.0757,45.0955,26541.0
2024-06-27 13:55:00,45.58,45.58,45.54,45.55,39325.0,45.1054,45.1054,45.0658,45.0757,39325.0
2024-06-27 14:00:00,45.55,45.56,45.47,45.52,102705.0,45.0757,45.0856,44.9965,45.046,102705.0
2024-06-27 14:05:00,45.53,45.54,45.49,45.53,27213.0,45.0559,45.0658,45.0163,45.0559,27213.0
2024-06-27 14:10:00,45.53,45.53,45.49,45.5,24567.0,45.0559,45.0559,45.0163,45.0262,24567.0
2024-06-27 14:15:00,45.51,45.51,45.42,45.46,84248.0,45.0361,45.0361,44.947,44.9866,84248.0
2024-06-27 14:20:00,45.46,45.46,45.39,45.41,81050.0,44.9866,44.9866,44.9173,44.9371,81050.0
2024-06-27 14:25:00,45.41,45.42,45.37,45.38,72458.0,44.9371,44.947,44.8976,44.9074,72458.0
2024-06-27 14:30:00,45.37,45.38,45.3,45.36,94399.0,44.8976,44.9074,44.8283,44.8877,94399.0
2024-06-27 14:35:00,45.36,45.37,45.32,45.33,63040.0,44.8877,44.8976,44.8481,44.858,63040.0
2024-06-27 14:40:00,45.33,45.36,45.32,45.35,74290.0,44.858,44.8877,44.8481,44.8778,74290.0
2024-06-27 14:45:00,45.35,45.4,45.33,45.39,38374.0,44.8778,44.9272,44.858,44.9173,38374.0
2024-06-27 14:50:00,45.39,45.43,45.37,45.4,41889.0,44.9173,44.9569,44.8976,44.9272,41889.0
2024-06-27 14:55:00,45.4,45.43,45.34,45.35,119528.0,44.9272,44.9569,44.8679,44.8778,119528.0
2024-06-27 15:00:00,45.35,45.39,45.35,45.37,76501.0,44.8778,44.9173,44.8778,44.8976,76501.0
2024-06-27 15:05:00,45.37,45.38,45.31,45.32,60953.0,44.8976,44.9074,44.8382,44.8481,60953.0
2024-06-27 15:10:00,45.33,45.43,45.32,45.43,134789.0,44.858,44.9569,44.8481,44.9569,134789.0
2024-06-27 15:15:00,45.42,45.44,45.35,45.36,384429.0,44.947,44.9668,44.8778,44.8877,384429.0
2024-06-27 15:20:00,45.37,45.42,45.36,45.41,79870.0,44.8976,44.947,44.8877,44.9371,79870.0
2024-06-27 15:25:00,45.41,45.44,45.36,45.39,266350.0,44.9371,44.9668,44.8877,44.9173,266350.0
2024-06-27 15:30:00,45.4,45.46,45.37,45.43,123891.0,44.9272,44.9866,44.8976,44.9569,123891.0
2024-06-27 15:35:00,45.44,45.51,45.39,45.5,99784.0,44.9668,45.0361,44.9173,45.0262,99784.0
2024-06-27 15:40:00,45.5,45.55,45.49,45.55,87393.0,45.0262,45.0757,45.0163,45.0757,87393.0
2024-06-27 15:45:00,45.55,45.58,45.48,45.51,118316.0,45.0757,45.1054,45.0064,45.0361,118316.0
2024-06-27 15:50:00,45.51,45.6,45.5,45.54,226016.0,45.0361,45.1252,45.0262,45.0658,226016.0
2024-06-27 15:55:00,45.54,45.6,45.52,45.6,520439.0,45.0658,45.1252,45.046,45.1252,520439.0
2024-06-28 09:30:00,46.03,46.66,45.97,46.61,491870.0,45.5507,46.1741,45.4913,46.1246,491870.0
2024-06-28 09:35:00,46.62,46.65,46.38,46.45,145326.0,46.1345,46.1642,45.897,45.9663,145326.0
2024-06-28 09:40:00,46.45,46.5,46.31,46.33,108047.0,45.9663,46.0158,45.8278,45.8476,108047.0
2024-06-28 09:45:00,46.34,46.37,46.15,46.3,146267.0,45.8574,45.8871,45.6694,45.8179,146267.0
2024-06-28 09:50:00,46.3,46.36,46.26,46.35,210718.0,45.8179,45.8772,45.7783,45.8673,210718.0
2024-06-28 09:55:00,46.34,46.41,46.33,46.35,113609.0,45.8574,45.9267,45.8476,45.8673,113609.0
2024-06-28 10:00:00,46.36,46.47,46.34,46.35,69844.0,45.8772,45.9861,45.8574,45.8673,69844.0
2024-06-28 10:05:00,46.36,46.49,46.36,46.48,168258.0,45.8772,46.0059,45.8772,45.996,168258.0
2024-06-28 10:10:00,46.48,46.49,46.35,46.39,74593.0,45.996,46.0059,45.8673,45.9069,74593.0
2024-06-28 10:15:00,46.39,46.47,46.33,46.43,72966.0,45.9069,45.9861,45.8476,45.9465,72966.0
2024-06-28 10:20:00,46.43,46.54,46.41,46.51,111863.0,45.9465,46.0554,45.9267,46.0257,111863.0
2024-06-28 10:25:00,46.51,46.57,46.47,46.5,106661.0,46.0257,46.0851,45.9861,46.0158,106661.0
2024-06-28 10:30:00,46.5,46.54,46.46,46.52,81739.0,46.0158,46.0554,45.9762,46.0356,81739.0
2024-06-28 10:35:00,46.52,46.58,46.51,46.56,127019.0,46.0356,46.095,46.0257,46.0752,127019.0
2024-06-28 10:40:00,46.56,46.57,46.49,46.52,71497.0,46.0752,46.0851,46.0059,46.0356,71497.0
2024-06-28 10:45:00,46.52,46.58,46.49,46.55,76091.0,46.0356,46.095,46.0059,46.0653,76091.0
2024-06-28 10:50:00,46.55,46.59,46.53,46.55,124827.0,46.0653,46.1048,46.0455,46.0653,124827.0
2024-06-28 10:55:00,46.55,46.57,46.49,46.51,61295.0,46.0653,46.0851,46.0059,46.0257,61295.0
2024-06-28 11:00:00,46.51,46.51,46.34,46.34,72538.0,46.0257,46.0257,45.8574,45.8574,72538.0
2024-06-28 11:05:00,46.34,46.35,46.24,46.27,118133.0,45.8574,45.8673,45.7585,45.7882,118133.0
2024-06-28 11:10:00,46.27,46.29,46.22,46.29,77394.0,45.7882,45.808,45.7387,45.808,77394.0
2024-06-28 11:15:00,46.29,46.33,46.27,46.33,51082.0,45.808,45.8476,45.7882,45.8476,51082.0
2024-06-28 11:20:00,46.33,46.35,46.3,46.3,42543.0,45.8476,45.8673,45.8179,45.8179,42543.0
2024-06-28 11:25:00,46.3,46.38,46.3,46.35,134385.0,45.8179,45.897,45.8179,45.8673,134385.0
2024-06-28 11:30:00,46.34,46.34,46.26,46.28,51340.0,45.8574,45.8574,45.7783,45.7981,51340.0
2024-06-28 11:35:00,46.28,46.3,46.23,46.3,67048.0,45.7981,45.8179,45.7486,45.8179,67048.0
2024-06-28 11:40:00,46.3,46.33,46.26,46.33,63437.0,45.8179,45.8476,45.7783,45.8476,63437.0
2024-06-28 11:45:00,46.33,46.36,46.32,46.33,42044.0,45.8476,45.8772,45.8377,45.8476,42044.0
2024-06-28 11:50:00,46.32,46.34,46.26,46.26,53821.0,45.8377,45.8574,45.7783,45.7783,53821.0
2024-06-28 11:55:00,46.27,46.28,46.18,46.23,89212.0,45.7882,45.7981,45.6991,45.7486,89212.0
2024-06-28 12:00:00,46.23,46.24,46.17,46.19,57145.0,45.7486,45.7585,45.6892,45.709,57145.0
2024-06-28 12:05:00,46.19,46.22,46.17,46.19,59877.0,45.709,45.7387,45.6892,45.709,59877.0
2024-06-28 12:10:00,46.19,46.2,46.12,46.15,60431.0,45.709,45.7189,45.6397,45.6694,60431.0
2024-06-28 12:15:00,46.15,46.19,46.11,46.18,73027.0,45.6694,45.709,45.6298,45.6991,73027.0
2024-06-28 12:20:00,46.18,46.23,46.17,46.22,36725.0,45.6991,45.7486,45.6892,45.7387,36725.0
2024-06-28 12:25:00,46.22,46.29,46.21,46.27,39184.0,45.7387,45.808,45.7288,45.7882,39184.0
2024-06-28 12:30:00,46.27,46.29,46.25,46.25,40816.0,45.7882,45.808,45.7684,45.7684,40816.0
2024-06-28 12:35:00,46.25,46.25,46.18,46.19,45263.0,45.7684,45.7684,45.6991,45.709,45263.0
2024-06-28 12:40:00,46.19,46.28,46.17,46.28,36193.0,45.709,45.7981,45.6892,45.7981,36193.0
2024-06-28 12:45:00,46.28,46.28,46.23,46.27,38747.0,45.7981,45.7981,45.7486,45.7882,38747.0
2024-06-28 12:50:00,46.27,46.29,46.25,46.27,42062.0,45.7882,45.808,45.7684,45.7882,42062.0
2024-06-28 12:55:00,46.27,46.28,46.23,46.25,47526.0,45.7882,45.7981,45.7486,45.7684,47526.0
2024-06-28 13:00:00,46.24,46.25,46.2,46.23,34646.0,45.7585,45.7684,45.7189,45.7486,34646.0
2024-06-28 13:05:00,46.24,46.29,46.22,46.29,36528.0,45.7585,45.808,45.7387,45.808,36528.0
2024-06-28 13:10:00,46.28,46.29,46.24,46.25,44752.0,45.7981,45.808,45.7585,45.7684,44752.0
2024-06-28 13:15:00,46.25,46.27,46.24,46.26,53312.0,45.7684,45.7882,45.7585,45.7783,53312.0
2024-06-28 13:20:00,46.26,46.28,46.24,46.25,51500.0,45.7783,45.7981,45.7585,45.7684,51500.0
2024-06-28 13:25:00,46.24,46.24,46.17,46.18,31916.0,45.7585,45.7585,45.6892,45.6991,31916.0
2024-06-28 13:30:00,46.18,46.18,46.14,46.15,77531.0,45.6991,45.6991,45.6595,45.6694,77531.0
2024-06-28 13:35:00,46.15,46.19,46.14,46.18,43956.0,45.6694,45.709,45.6595,45.6991,43956.0
2024-06-28 13:40:00,46.18,46.22,46.17,46.21,44525.0,45.6991,45.7387,45.6892,45.7288,44525.0
2024-06-28 13:45:00,46.21,46.26,46.19,46.25,35309.0,45.7288,45.7783,45.709,45.7684,35309.0
2024-06-28 13:50:00,46.26,46.28,46.24,46.28,39845.0,45.7783,45.7981,45.7585,45.7981,39845.0
2024-06-28 13:55:00,46.28,46.28,46.25,46.28,37913.0,45.7981,45.7981,45.7684,45.7981,37913.0
2024-06-28 14:00:00,46.28,46.38,46.22,46.37,72378.0,45.7981,45.897,45.7387,45.8871,72378.0
2024-06-28 14:05:00,46.37,46.49,46.35,46.48,73737.0,45.8871,46.0059,45.8673,45.996,73737.0
2024-06-28 14:10:00,46.49,46.5,46.44,46.47,125462.0,46.0059,46.0158,45.9564,45.9861,125462.0
2024-06-28 14:15:00,46.48,46.55,46.46,46.5,232428.0,45.996,46.0653,45.9762,46.0158,232428.0
2024-06-28 14:20:00,46.49,46.57,46.48,46.54,102814.0,46.0059,46.0851,45.996,46.0554,102814.0
2024-06-28 14:25:00,46.55,46.59,46.54,46.55,132683.0,46.0653,46.1048,46.0554,46.0653,132683.0
2024-06-28 14:30:00,46.55,46.58,46.52,46.58,95652.0,46.0653,46.095,46.0356,46.095,95652.0
2024-06-28 14:35:00,46.58,46.58,46.43,46.45,94915.0,46.095,46.095,45.9465,45.9663,94915.0
2024-06-28 14:40:00,46.45,46.5,46.44,46.47,85514.0,45.9663,46.0158,45.9564,45.9861,85514.0
2024-06-28 14:45:00,46.47,46.51,46.45,46.48,60164.0,45.9861,46.0257,45.9663,45.996,60164.0
2024-06-28 14:50:00,46.49,46.51,46.47,46.47,74732.0,46.0059,46.0257,45.9861,45.9861,74732.0
2024-06-28 14:55:00,46.48,46.48,46.41,46.41,115463.0,45.996,45.996,45.9267,45.9267,115463.0
2024-06-28 15:00:00,46.41,46.42,46.35,46.4,110092.0,45.9267,45.9366,45.8673,45.9168,110092.0
2024-06-28 15:05:00,46.39,46.42,46.35,46.38,87235.0,45.9069,45.9366,45.8673,45.897,87235.0
2024-06-28 15:10:00,46.38,46.41,46.35,46.41,93805.0,45.897,45.9267,45.8673,45.9267,93805.0
2024-06-28 15:15:00,46.41,46.46,46.4,46.46,114704.0,45.9267,45.9762,45.9168,45.9762,114704.0
2024-06-28 15:20:00,46.46,46.55,46.44,46.54,157546.0,45.9762,46.0653,45.9564,46.0554,157546.0
2024-06-28 15:25:00,46.55,46.59,46.48,46.58,162047.0,46.0653,46.1048,45.996,46.095,162047.0
2024-06-28 15:30:00,46.58,46.62,46.47,46.54,173276.0,46.095,46.1345,45.9861,46.0554,173276.0
2024-06-28 15:35:00,46.53,46.55,46.45,46.5,121338.0,46.0455,46.0653,45.9663,46.0158,121338.0
2024-06-28 15:40:00,46.49,46.57,46.46,46.46,220378.0,46.0059,46.0851,45.9762,45.9762,220378.0
2024-06-28 15:45:00,46.46,46.48,46.4,46.42,217944.0,45.9762,45.996,45.9168,45.9366,217944.0
2024-06-28 15:50:00,46.42,46.45,46.33,46.38,401406.0,45.9366,45.9663,45.8476,45.897,401406.0
2024-06-28 15:55:00,46.38,46.45,46.32,46.45,942269.0,45.897,45.9663,45.8377,45.9663,942269.0
2024-07-01 09:30:00,46.52,47.03,46.46,46.87,277416.0,46.0356,46.5403,45.9762,46.3819,277416.0
2024-07-01 09:35:00,46.87,46.87,46.57,46.63,150585.0,46.3819,46.3819,46.0851,46.1444,150585.0
2024-07-01 09:40:00,46.63,46.82,46.6,46.77,134412.0,46.1444,46.3325,46.1147,46.283,134412.0
2024-07-01 09:45:00,46.76,46.91,46.69,46.88,109678.0,46.2731,46.4215,46.2038,46.3918,109678.0
2024-07-01 09:50:00,46.88,47.1,46.84,47.03,136251.0,46.3918,46.6095,46.3522,46.5403,136251.0
2024-07-01 09:55:00,47.03,47.08,46.88,46.88,87526.0,46.5403,46.5897,46.3918,46.3918,87526.0
2024-07-01 10:00:00,46.88,46.98,46.84,46.92,233455.0,46.3918,46.4908,46.3522,46.4314,233455.0
2024-07-01 10:05:00,46.92,46.96,46.76,46.8,110262.0,46.4314,46.471,46.2731,46.3127,110262.0
2024-07-01 10:10:00,46.81,46.81,46.66,46.71,143343.0,46.3226,46.3226,46.1741,46.2236,143343.0
2024-07-01 10:15:00,46.71,46.72,46.59,46.64,79407.0,46.2236,46.2335,46.1048,46.1543,79407.0
2024-07-01 10:20:00,46.64,46.64,46.46,46.6,98473.0,46.1543,46.1543,45.9762,46.1147,98473.0
2024-07-01 10:25:00,46.6,46.61,46.43,46.45,110646.0,46.1147,46.1246,45.9465,45.9663,110646.0
2024-07-01 10:30:00,46.45,46.57,46.39,46.55,99900.0,45.9663,46.0851,45.9069,46.0653,99900.0
2024-07-01 10:35:00,46.55,46.61,46.52,46.59,101721.0,46.0653,46.1246,46.0356,46.1048,101721.0
2024-07-01 10:40:00,46.59,46.59,46.42,46.54,136537.0,46.1048,46.1048,45.9366,46.0554,136537.0
2024-07-01 10:45:00,46.54,46.57,46.49,46.5,49861.0,46.0554,46.0851,46.0059,46.0158,49861.0
2024-07-01 10:50:00,46.5,46.57,46.47,46.48,72124.0,46.0158,46.0851,45.9861,45.996,72124.0
2024-07-01 10:55:00,46.48,46.5,46.38,46.38,58171.0,45.996,46.0158,45.897,45.897,58171.0
2024-07-01 11:00:00,46.37,46.43,46.29,46.32,72615.0,45.8871,45.9465,45.808,45.8377,72615.0
2024-07-01 11:05:00,46.33,46.41,46.3,46.39,56494.0,45.8476,45.9267,45.8179,45.9069,56494.0
2024-07-01 11:10:00,46.39,46.43,46.34,46.42,54962.0,45.9069,45.9465,45.8574,45.9366,54962.0
2024-07-01 11:15:00,46.42,46.46,46.36,46.41,70188.0,45.9366,45.9762,45.8772,45.9267,70188.0
2024-07-01 11:20:00,46.41,46.41,46.32,46.35,72280.0,45.9267,45.9267,45.8377,45.8673,72280.0
2024-07-01 11:25:00,46.35,46.44,46.35,46.43,59989.0,45.8673,45.9564,45.8673,45.9465,59989.0
2024-07-01 11:30:00,46.43,46.46,46.37,46.37,78143.0,45.9465,45.9762,45.8871,45.8871,78143.0
2024-07-01 11:35:00,46.38,46.42,46.29,46.32,76995.0,45.897,45.9366,45.808,45.8377,76995.0
2024-07-01 11:40:00,46.32,46.34,46.29,46.32,46603.0,45.8377,45.8574,45.808,45.8377,46603.0
2024-07-01 11:45:00,46.32,46.44,46.31,46.44,39571.0,45.8377,45.9564,45.8278,45.9564,39571.0
2024-07-01 11:50:00,46.44,46.48,46.41,46.42,53142.0,45.9564,45.996,45.9267,45.9366,53142.0
2024-07-01 11:55:00,46.41,46.46,46.4,46.44,35176.0,45.9267,45.9762,45.9168,45.9564,35176.0
2024-07-01 12:00:00,46.44,46.44,46.34,46.36,55488.0,45.9564,45.9564,45.8574,45.8772,55488.0
2024-07-01 12:05:00,46.36,46.4,46.35,46.39,48214.0,45.8772,45.9168,45.8673,45.9069,48214.0
2024-07-01 12:10:00,46.39,46.4,46.33,46.34,33339.0,45.9069,45.9168,45.8476,45.8574,33339.0
2024-07-01 12:15:00,46.33,46.44,46.32,46.43,35113.0,45.8476,45.9564,45.8377,45.9465,35113.0
2024-07-01 12:20:00,46.44,46.52,46.43,46.52,51986.0,45.9564,46.0356,45.9465,46.0356,51986.0
2024-07-01 12:25:00,46.52,46.57,46.49,46.52,66849.0,46.0356,46.0851,46.0059,46.0356,66849.0
2024-07-01 12:30:00,46.53,46.54,46.48,46.51,67770.0,46.0455,46.0554,45.996,46.0257,67770.0
2024-07-01 12:35:00,46.51,46.57,46.47,46.57,57610.0,46.0257,46.0851,45.9861,46.0851,57610.0
2024-07-01 12:40:00,46.56,46.65,46.56,46.61,55992.0,46.0752,46.1642,46.0752,46.1246,55992.0
2024-07-01 12:45:00,46.61,46.61,46.55,46.57,40925.0,46.1246,46.1246,46.0653,46.0851,40925.0
2024-07-01 12:50:00,46.57,46.57,46.51,46.53,43112.0,46.0851,46.0851,46.0257,46.0455,43112.0
2024-07-01 12:55:00,46.53,46.57,46.5,46.57,52297.0,46.0455,46.0851,46.0158,46.0851,52297.0
2024-07-01 13:00:00,46.57,46.59,46.53,46.57,102093.0,46.0851,46.1048,46.0455,46.0851,102093.0
2024-07-01 13:05:00,46.58,46.64,46.57,46.64,58004.0,46.095,46.1543,46.0851,46.1543,58004.0
2024-07-01 13:10:00,46.65,46.7,46.65,46.7,52556.0,46.1642,46.2137,46.1642,46.2137,52556.0
2024-07-01 13:15:00,46.7,46.76,46.7,46.76,58761.0,46.2137,46.2731,46.2137,46.2731,58761.0
2024-07-01 13:20:00,46.76,46.79,46.71,46.79,73158.0,46.2731,46.3028,46.2236,46.3028,73158.0
2024-07-01 13:25:00,46.79,46.81,46.75,46.76,42535.0,46.3028,46.3226,46.2632,46.2731,42535.0
2024-07-01 13:30:00,46.76,46.8,46.73,46.8,47346.0,46.2731,46.3127,46.2434,46.3127,47346.0
2024-07-01 13:35:00,46.79,46.85,46.77,46.83,49131.0,46.3028,46.3621,46.283,46.3423,49131.0
2024-07-01 13:40:00,46.84,46.89,46.81,46.89,86831.0,46.3522,46.4017,46.3226,46.4017,86831.0
2024-07-01 13:45:00,46.88,46.94,46.87,46.91,65446.0,46.3918,46.4512,46.3819,46.4215,65446.0
2024-07-01 13:50:00,46.91,46.95,46.89,46.93,51810.0,46.4215,46.4611,46.4017,46.4413,51810.0
2024-07-01 13:55:00,46.93,46.96,46.87,46.95,75500.0,46.4413,46.471,46.3819,46.4611,75500.0
2024-07-01 14:00:00,46.95,47.04,46.94,47.04,78376.0,46.4611,46.5502,46.4512,46.5502,78376.0
2024-07-01 14:05:00,47.04,47.1,47.03,47.08,73728.0,46.5502,46.6095,46.5403,46.5897,73728.0
2024-07-01 14:10:00,47.07,47.12,47.06,47.12,46276.0,46.5798,46.6293,46.57,46.6293,46276.0
2024-07-01 14:15:00,47.12,47.17,47.09,47.16,115729.0,46.6293,46.6788,46.5996,46.6689,115729.0
2024-07-01 14:20:00,47.16,47.16,47.08,47.09,77377.0,46.6689,46.6689,46.5897,46.5996,77377.0
2024-07-01 14:25:00,47.09,47.1,46.98,47.04,98617.0,46.5996,46.6095,46.4908,46.5502,98617.0
2024-07-01 14:30:00,47.03,47.04,46.98,46.98,73474.0,46.5403,46.5502,46.4908,46.4908,73474.0
2024-07-01 14:35:00,46.98,46.99,46.92,46.98,113135.0,46.4908,46.5007,46.4314,46.4908,113135.0
2024-07-01 14:40:00,46.98,46.99,46.94,46.95,49807.0,46.4908,46.5007,46.4512,46.4611,49807.0
2024-07-01 14:45:00,46.95,46.97,46.92,46.96,56612.0,46.4611,46.4809,46.4314,46.471,56612.0
2024-07-01 14:50:00,46.96,46.97,46.92,46.97,56504.0,46.471,46.4809,46.4314,46.4809,56504.0
2024-07-01 14:55:00,46.97,46.97,46.9,46.92,69788.0,46.4809,46.4809,46.4116,46.4314,69788.0
2024-07-01 15:00:00,46.92,46.92,46.86,46.88,118630.0,46.4314,46.4314,46.372,46.3918,118630.0
2024-07-01 15:05:00,46.88,46.9,46.8,46.8,158703.0,46.3918,46.4116,46.3127,46.3127,158703.0
2024-07-01 15:10:00,46.8,46.81,46.68,46.68,142730.0,46.3127,46.3226,46.1939,46.1939,142730.0
2024-07-01 15:15:00,46.68,46.79,46.68,46.76,102548.0,46.1939,46.3028,46.1939,46.2731,102548.0
2024-07-01 15:20:00,46.76,46.79,46.67,46.7,85078.0,46.2731,46.3028,46.184,46.2137,85078.0
2024-07-01 15:25:00,46.7,46.71,46.61,46.62,69286.0,46.2137,46.2236,46.1246,46.1345,69286.0
2024-07-01 15:30:00,46.62,46.64,46.6,46.62,77252.0,46.1345,46.1543,46.1147,46.1345,77252.0
2024-07-01 15:35:00,46.62,46.64,46.6,46.64,140463.0,46.1345,46.1543,46.1147,46.1543,140463.0
2024-07-01 15:40:00,46.64,46.73,46.62,46.69,180577.0,46.1543,46.2434,46.1345,46.2038,180577.0
2024-07-01 15:45:00,46.69,46.76,46.61,46.62,190367.0,46.2038,46.2731,46.1246,46.1345,190367.0
2024-07-01 15:50:00,46.62,46.66,46.58,46.62,229002.0,46.1345,46.1741,46.095,46.1345,229002.0
2024-07-01 15:55:00,46.63,46.69,46.58,46.68,675250.0,46.1444,46.2038,46.095,46.1939,675250.0
2024-07-02 09:30:00,46.4,46.89,46.37,46.88,269028.0,45.9168,46.4017,45.8871,46.3918,269028.0
2024-07-02 09:35:00,46.87,46.87,46.71,46.8,229707.0,46.3819,46.3819,46.2236,46.3127,229707.0
2024-07-02 09:40:00,46.8,46.84,46.63,46.69,108800.0,46.3127,46.3522,46.1444,46.2038,108800.0
2024-07-02 09:45:00,46.68,46.85,46.64,46.84,75661.0,46.1939,46.3621,46.1543,46.3522,75661.0
2024-07-02 09:50:00,46.84,46.88,46.81,46.83,73244.0,46.3522,46.3918,46.3226,46.3423,73244.0
2024-07-02 09:55:00,46.83,46.84,46.79,46.83,75664.0,46.3423,46.3522,46.3028,46.3423,75664.0
2024-07-02 10:00:00,46.83,46.94,46.75,46.9,144915.0,46.3423,46.4512,46.2632,46.4116,144915.0
2024-07-02 10:05:00,46.91,46.92,46.78,46.88,69338.0,46.4215,46.4314,46.2929,46.3918,69338.0
2024-07-02 10:10:00,46.88,46.92,46.86,46.89,59448.0,46.3918,46.4314,46.372,46.4017,59448.0
2024-07-02 10:15:00,46.89,46.94,46.85,46.9,42664.0,46.4017,46.4512,46.3621,46.4116,42664.0
2024-07-02 10:20:00,46.9,46.91,46.81,46.84,168433.0,46.4116,46.4215,46.3226,46.3522,168433.0
2024-07-02 10:25:00,46.84,46.85,46.74,46.83,71669.0,46.3522,46.3621,46.2533,46.3423,71669.0
2024-07-02 10:30:00,46.83,46.84,46.74,46.74,46679.0,46.3423,46.3522,46.2533,46.2533,46679.0
2024-07-02 10:35:00,46.75,46.77,46.7,46.71,59082.0,46.2632,46.283,46.2137,46.2236,59082.0
2024-07-02 10:40:00,46.7,46.73,46.58,46.59,62858.0,46.2137,46.2434,46.095,46.1048,62858.0
2024-07-02 10:45:00,46.6,46.71,46.59,46.68,64315.0,46.1147,46.2236,46.1048,46.1939,64315.0
2024-07-02 10:50:00,46.69,46.69,46.62,46.65,152814.0,46.2038,46.2038,46.1345,46.1642,152814.0
2024-07-02 10:55:00,46.65,46.65,46.59,46.61,86576.0,46.1642,46.1642,46.1048,46.1246,86576.0
2024-07-02 11:00:00,46.61,46.66,46.58,46.65,46089.0,46.1246,46.1741,46.095,46.1642,46089.0
2024-07-02 11:05:00,46.65,46.66,46.58,46.64,52336.0,46.1642,46.1741,46.095,46.1543,52336.0
2024-07-02 11:10:00,46.64,46.7,46.63,46.69,44733.0,46.1543,46.2137,46.1444,46.2038,44733.0
2024-07-02 11:15:00,46.68,46.7,46.63,46.67,61515.0,46.1939,46.2137,46.1444,46.184,61515.0
2024-07-02 11:20:00,46.66,46.74,46.66,46.72,112155.0,46.1741,46.2533,46.1741,46.2335,112155.0
2024-07-02 11:25:00,46.72,46.82,46.72,46.74,151639.0,46.2335,46.3325,46.2335,46.2533,151639.0
2024-07-02 11:30:00,46.73,46.8,46.73,46.78,56265.0,46.2434,46.3127,46.2434,46.2929,56265.0
2024-07-02 11:35:00,46.79,46.79,46.75,46.76,47197.0,46.3028,46.3028,46.2632,46.2731,47197.0
2024-07-02 11:40:00,46.76,46.77,46.71,46.72,57264.0,46.2731,46.283,46.2236,46.2335,57264.0
2024-07-02 11:45:00,46.72,46.75,46.71,46.74,28549.0,46.2335,46.2632,46.2236,46.2533,28549.0
2024-07-02 11:50:00,46.75,46.76,46.72,46.73,34720.0,46.2632,46.2731,46.2335,46.2434,34720.0
2024-07-02 11:55:00,46.72,46.73,46.61,46.63,58864.0,46.2335,46.2434,46.1246,46.1444,58864.0
2024-07-02 12:00:00,46.62,46.64,46.6,46.64,25782.0,46.1345,46.1543,46.1147,46.1543,25782.0
2024-07-02 12:05:00,46.62,46.64,46.6,46.61,34055.0,46.1345,46.1543,46.1147,46.1246,34055.0
2024-07-02 12:10:00,46.61,46.65,46.6,46.64,37988.0,46.1246,46.1642,46.1147,46.1543,37988.0
2024-07-02 12:15:00,46.65,46.66,46.61,46.62,33710.0,46.1642,46.1741,46.1246,46.1345,33710.0
2024-07-02 12:20:00,46.62,46.63,46.6,46.63,37954.0,46.1345,46.1444,46.1147,46.1444,37954.0
2024-07-02 12:25:00,46.63,46.66,46.62,46.63,38671.0,46.1444,46.1741,46.1345,46.1444,38671.0
2024-07-02 12:30:00,46.63,46.64,46.61,46.62,40643.0,46.1444,46.1543,46.1246,46.1345,40643.0
2024-07-02 12:35:00,46.62,46.66,46.61,46.64,41283.0,46.1345,46.1741,46.1246,46.1543,41283.0
2024-07-02 12:40:00,46.64,46.69,46.64,46.69,35615.0,46.1543,46.2038,46.1543,46.2038,35615.0
2024-07-02 12:45:00,46.69,46.69,46.66,46.67,18308.0,46.2038,46.2038,46.1741,46.184,18308.0
2024-07-02 12:50:00,46.67,46.68,46.66,46.68,17545.0,46.184,46.1939,46.1741,46.1939,17545.0
2024-07-02 12:55:00,46.68,46.69,46.67,46.68,25814.0,46.1939,46.2038,46.184,46.1939,25814.0
2024-07-02 13:00:00,46.68,46.72,46.67,46.71,37913.0,46.1939,46.2335,46.184,46.2236,37913.0
2024-07-02 13:05:00,46.7,46.75,46.69,46.74,38209.0,46.2137,46.2632,46.2038,46.2533,38209.0
2024-07-02 13:10:00,46.73,46.76,46.73,46.74,17762.0,46.2434,46.2731,46.2434,46.2533,17762.0
2024-07-02 13:15:00,46.75,46.75,46.71,46.71,33592.0,46.2632,46.2632,46.2236,46.2236,33592.0
2024-07-02 13:20:00,46.72,46.83,46.71,46.77,121635.0,46.2335,46.3423,46.2236,46.283,121635.0
2024-07-02 13:25:00,46.77,46.79,46.73,46.73,70888.0,46.283,46.3028,46.2434,46.2434,70888.0
2024-07-02 13:30:00,46.74,46.74,46.69,46.69,42890.0,46.2533,46.2533,46.2038,46.2038,42890.0
2024-07-02 13:35:00,46.69,46.7,46.66,46.7,61289.0,46.2038,46.2137,46.1741,46.2137,61289.0
2024-07-02 13:40:00,46.69,46.72,46.67,46.71,17164.0,46.2038,46.2335,46.184,46.2236,17164.0
2024-07-02 13:45:00,46.7,46.73,46.69,46.71,75781.0,46.2137,46.2434,46.2038,46.2236,75781.0
2024-07-02 13:50:00,46.72,46.75,46.71,46.73,76460.0,46.2335,46.2632,46.2236,46.2434,76460.0
2024-07-02 13:55:00,46.73,46.75,46.69,46.71,92683.0,46.2434,46.2632,46.2038,46.2236,92683.0
2024-07-02 14:00:00,46.71,46.75,46.7,46.75,32026.0,46.2236,46.2632,46.2137,46.2632,32026.0
2024-07-02 14:05:00,46.74,46.83,46.73,46.81,118693.0,46.2533,46.3423,46.2434,46.3226,118693.0
2024-07-02 14:10:00,46.82,46.84,46.8,46.84,35560.0,46.3325,46.3522,46.3127,46.3522,35560.0
2024-07-02 14:15:00,46.83,46.85,46.8,46.84,57229.0,46.3423,46.3621,46.3127,46.3522,57229.0
2024-07-02 14:20:00,46.84,46.85,46.82,46.84,34395.0,46.3522,46.3621,46.3325,46.3522,34395.0
2024-07-02 14:25:00,46.84,46.85,46.81,46.84,29358.0,46.3522,46.3621,46.3226,46.3522,29358.0
2024-07-02 14:30:00,46.85,46.91,46.83,46.9,136029.0,46.3621,46.4215,46.3423,46.4116,136029.0
2024-07-02 14:35:00,46.9,46.92,46.84,46.86,65963.0,46.4116,46.4314,46.3522,46.372,65963.0
2024-07-02 14:40:00,46.86,46.87,46.84,46.85,50590.0,46.372,46.3819,46.3522,46.3621,50590.0
2024-07-02 14:45:00,46.84,46.94,46.84,46.94,46351.0,46.3522,46.4512,46.3522,46.4512,46351.0
2024-07-02 14:50:00,46.94,47.01,46.93,46.98,126259.0,46.4512,46.5205,46.4413,46.4908,126259.0
2024-07-02 14:55:00,46.99,47.0,46.93,46.97,74740.0,46.5007,46.5106,46.4413,46.4809,74740.0
2024-07-02 15:00:00,46.97,46.98,46.9,46.91,92991.0,46.4809,46.4908,46.4116,46.4215,92991.0
2024-07-02 15:05:00,46.91,46.94,46.9,46.93,55982.0,46.4215,46.4512,46.4116,46.4413,55982.0
2024-07-02 15:10:00,46.92,46.95,46.91,46.95,48134.0,46.4314,46.4611,46.4215,46.4611,48134.0
2024-07-02 15:15:00,46.95,46.96,46.93,46.94,63556.0,46.4611,46.471,46.4413,46.4512,63556.0
2024-07-02 15:20:00,46.94,46.98,46.93,46.96,72006.0,46.4512,46.4908,46.4413,46.471,72006.0
2024-07-02 15:25:00,46.96,47.0,46.95,46.98,80521.0,46.471,46.5106,46.4611,46.4908,80521.0
2024-07-02 15:30:00,46.98,47.03,46.97,47.03,58734.0,46.4908,46.5403,46.4809,46.5403,58734.0
2024-07-02 15:35:00,47.03,47.06,47.02,47.04,80453.0,46.5403,46.57,46.5304,46.5502,80453.0
2024-07-02 15:40:00,47.04,47.08,47.01,47.08,86796.0,46.5502,46.5897,46.5205,46.5897,86796.0
2024-07-02 15:45:00,47.08,47.08,46.96,46.96,129717.0,46.5897,46.5897,46.471,46.471,129717.0
2024-07-02 15:50:00,46.96,46.96,46.86,46.91,226637.0,46.471,46.471,46.372,46.4215,226637.0
2024-07-02 15:55:00,46.9,46.96,46.86,46.95,654799.0,46.4116,46.471,46.372,46.4611,654799.0
2024-07-03 09:30:00,46.98,47.07,46.67,46.76,245546.0,46.4908,46.5798,46.184,46.2731,245546.0
2024-07-03 09:35:00,46.76,46.78,46.61,46.66,137888.0,46.2731,46.2929,46.1246,46.1741,137888.0
2024-07-03 09:40:00,46.67,46.77,46.58,46.77,118530.0,46.184,46.283,46.095,46.283,118530.0
2024-07-03 09:45:00,46.76,46.95,46.69,46.77,138244.0,46.2731,46.4611,46.2038,46.283,138244.0
2024-07-03 09:50:00,46.76,46.83,46.69,46.8,104196.0,46.2731,46.3423,46.2038,46.3127,104196.0
2024-07-03 09:55:00,46.8,46.89,46.7,46.7,75735.0,46.3127,46.4017,46.2137,46.2137,75735.0
2024-07-03 10:00:00,46.72,46.85,46.67,46.84,56854.0,46.2335,46.3621,46.184,46.3522,56854.0
2024-07-03 10:05:00,46.84,46.9,46.75,46.8,86186.0,46.3522,46.4116,46.2632,46.3127,86186.0
2024-07-03 10:10:00,46.8,46.86,46.76,46.77,30595.0,46.3127,46.372,46.2731,46.283,30595.0
2024-07-03 10:15:00,46.77,46.78,46.7,46.73,82024.0,46.283,46.2929,46.2137,46.2434,82024.0
2024-07-03 10:20:00,46.73,46.76,46.72,46.76,52115.0,46.2434,46.2731,46.2335,46.2731,52115.0
2024-07-03 10:25:00,46.77,46.79,46.68,46.69,49781.0,46.283,46.3028,46.1939,46.2038,49781.0
2024-07-03 10:30:00,46.7,46.84,46.69,46.84,109784.0,46.2137,46.3522,46.2038,46.3522,109784.0
2024-07-03 10:35:00,46.83,46.85,46.78,46.83,80959.0,46.3423,46.3621,46.2929,46.3423,80959.0
2024-07-03 10:40:00,46.83,46.83,46.7,46.71,53530.0,46.3423,46.3423,46.2137,46.2236,53530.0
2024-07-03 10:45:00,46.7,46.73,46.65,46.72,123991.0,46.2137,46.2434,46.1642,46.2335,123991.0
2024-07-03 10:50:00,46.73,46.81,46.73,46.8,74146.0,46.2434,46.3226,46.2434,46.3127,74146.0
2024-07-03 10:55:00,46.79,46.79,46.65,46.66,54828.0,46.3028,46.3028,46.1642,46.1741,54828.0
2024-07-03 11:00:00,46.65,46.72,46.65,46.69,115758.0,46.1642,46.2335,46.1642,46.2038,115758.0
2024-07-03 11:05:00,46.69,46.69,46.65,46.66,94818.0,46.2038,46.2038,46.1642,46.1741,94818.0
2024-07-03 11:10:00,46.66,46.69,46.65,46.66,76145.0,46.1741,46.2038,46.1642,46.1741,76145.0
2024-07-03 11:15:00,46.66,46.67,46.61,46.63,77496.0,46.1741,46.184,46.1246,46.1444,77496.0
2024-07-03 11:20:00,46.63,46.69,46.62,46.66,61989.0,46.1444,46.2038,46.1345,46.1741,61989.0
2024-07-03 11:25:00,46.66,46.66,46.59,46.59,52220.0,46.1741,46.1741,46.1048,46.1048,52220.0
2024-07-03 11:30:00,46.59,46.63,46.59,46.61,52461.0,46.1048,46.1444,46.1048,46.1246,52461.0
2024-07-03 11:35:00,46.62,46.63,46.49,46.5,65330.0,46.1345,46.1444,46.0059,46.0158,65330.0
2024-07-03 11:40:00,46.49,46.5,46.41,46.41,116316.0,46.0059,46.0158,45.9267,45.9267,116316.0
2024-07-03 11:45:00,46.41,46.42,46.38,46.38,116417.0,45.9267,45.9366,45.897,45.897,116417.0
2024-07-03 11:50:00,46.38,46.41,46.33,46.38,76003.0,45.897,45.9267,45.8476,45.897,76003.0
2024-07-03 11:55:00,46.38,46.4,46.33,46.34,79182.0,45.897,45.9168,45.8476,45.8574,79182.0
2024-07-03 12:00:00,46.34,46.36,46.28,46.36,72897.0,45.8574,45.8772,45.7981,45.8772,72897.0
2024-07-03 12:05:00,46.36,46.36,46.31,46.34,35994.0,45.8772,45.8772,45.8278,45.8574,35994.0
2024-07-03 12:10:00,46.34,46.43,46.3,46.41,69057.0,45.8574,45.9465,45.8179,45.9267,69057.0
2024-07-03 12:15:00,46.41,46.52,46.4,46.51,40409.0,45.9267,46.0356,45.9168,46.0257,40409.0
2024-07-03 12:20:00,46.52,46.59,46.51,46.56,107187.0,46.0356,46.1048,46.0257,46.0752,107187.0
2024-07-03 12:25:00,46.55,46.61,46.55,46.59,53517.0,46.0653,46.1246,46.0653,46.1048,53517.0
2024-07-03 12:30:00,46.58,46.59,46.52,46.55,63292.0,46.095,46.1048,46.0356,46.0653,63292.0
2024-07-03 12:35:00,46.56,46.59,46.53,46.58,54446.0,46.0752,46.1048,46.0455,46.095,54446.0
2024-07-03 12:40:00,46.59,46.63,46.58,46.6,199566.0,46.1048,46.1444,46.095,46.1147,199566.0
2024-07-03 12:45:00,46.6,46.71,46.6,46.7,117422.0,46.1147,46.2236,46.1147,46.2137,117422.0
2024-07-03 12:50:00,46.71,46.8,46.7,46.79,294976.0,46.2236,46.3127,46.2137,46.3028,294976.0
2024-07-03 12:55:00,46.79,46.81,46.68,46.68,315837.0,46.3028,46.3226,46.1939,46.1939,315837.0
2024-07-05 09:30:00,46.69,46.7,46.56,46.68,173067.0,46.2038,46.2137,46.0752,46.1939,173067.0
2024-07-05 09:35:00,46.69,46.94,46.68,46.79,100369.0,46.2038,46.4512,46.1939,46.3028,100369.0
2024-07-05 09:40:00,46.8,46.98,46.77,46.94,102718.0,46.3127,46.4908,46.283,46.4512,102718.0
2024-07-05 09:45:00,46.93,46.95,46.82,46.84,39558.0,46.4413,46.4611,46.3325,46.3522,39558.0
2024-07-05 09:50:00,46.84,46.87,46.68,46.8,116580.0,46.3522,46.3819,46.1939,46.3127,116580.0
2024-07-05 09:55:00,46.79,46.85,46.71,46.85,47689.0,46.3028,46.3621,46.2236,46.3621,47689.0
2024-07-05 10:00:00,46.86,46.98,46.81,46.95,110171.0,46.372,46.4908,46.3226,46.4611,110171.0
2024-07-05 10:05:00,46.95,47.02,46.92,47.02,83243.0,46.4611,46.5304,46.4314,46.5304,83243.0
2024-07-05 10:10:00,47.02,47.09,46.95,47.04,61402.0,46.5304,46.5996,46.4611,46.5502,61402.0
2024-07-05 10:15:00,47.04,47.04,46.91,46.92,72333.0,46.5502,46.5502,46.4215,46.4314,72333.0
2024-07-05 10:20:00,46.91,46.92,46.83,46.86,41242.0,46.4215,46.4314,46.3423,46.372,41242.0
2024-07-05 10:25:00,46.85,46.87,46.74,46.75,42349.0,46.3621,46.3819,46.2533,46.2632,42349.0
2024-07-05 10:30:00,46.74,46.76,46.66,46.71,93485.0,46.2533,46.2731,46.1741,46.2236,93485.0
2024-07-05 10:35:00,46.7,46.71,46.63,46.63,50934.0,46.2137,46.2236,46.1444,46.1444,50934.0
2024-07-05 10:40:00,46.64,46.64,46.57,46.63,24877.0,46.1543,46.1543,46.0851,46.1444,24877.0
2024-07-05 10:45:00,46.63,46.69,46.59,46.65,31791.0,46.1444,46.2038,46.1048,46.1642,31791.0
2024-07-05 10:50:00,46.64,46.69,46.61,46.64,44563.0,46.1543,46.2038,46.1246,46.1543,44563.0
2024-07-05 10:55:00,46.64,46.66,46.56,46.57,24048.0,46.1543,46.1741,46.0752,46.0851,24048.0
2024-07-05 11:00:00,46.57,46.63,46.53,46.61,36919.0,46.0851,46.1444,46.0455,46.1246,36919.0
2024-07-05 11:05:00,46.61,46.63,46.58,46.62,26516.0,46.1246,46.1444,46.095,46.1345,26516.0
2024-07-05 11:10:00,46.62,46.62,46.53,46.54,42547.0,46.1345,46.1345,46.0455,46.0554,42547.0
2024-07-05 11:15:00,46.55,46.55,46.52,46.53,27278.0,46.0653,46.0653,46.0356,46.0455,27278.0
2024-07-05 11:20:00,46.54,46.54,46.48,46.5,44443.0,46.0554,46.0554,45.996,46.0158,44443.0
2024-07-05 11:25:00,46.5,46.5,46.46,46.47,30162.0,46.0158,46.0158,45.9762,45.9861,30162.0
2024-07-05 11:30:00,46.47,46.48,46.42,46.42,43436.0,45.9861,45.996,45.9366,45.9366,43436.0
2024-07-05 11:35:00,46.43,46.43,46.36,46.36,104620.0,45.9465,45.9465,45.8772,45.8772,104620.0
2024-07-05 11:40:00,46.36,46.4,46.26,46.28,117921.0,45.8772,45.9168,45.7783,45.7981,117921.0
2024-07-05 11:45:00,46.29,46.35,46.29,46.34,65640.0,45.808,45.8673,45.808,45.8574,65640.0
2024-07-05 11:50:00,46.35,46.37,46.29,46.32,47181.0,45.8673,45.8871,45.808,45.8377,47181.0
2024-07-05 11:55:00,46.32,46.38,46.3,46.35,38184.0,45.8377,45.897,45.8179,45.8673,38184.0
2024-07-05 12:00:00,46.36,46.36,46.29,46.3,44641.0,45.8772,45.8772,45.808,45.8179,44641.0
2024-07-05 12:05:00,46.29,46.3,46.27,46.29,34388.0,45.808,45.8179,45.7882,45.808,34388.0
2024-07-05 12:10:00,46.29,46.32,46.28,46.3,25530.0,45.808,45.8377,45.7981,45.8179,25530.0
2024-07-05 12:15:00,46.3,46.31,46.28,46.28,23727.0,45.8179,45.8278,45.7981,45.7981,23727.0
2024-07-05 12:20:00,46.29,46.33,46.27,46.31,29453.0,45.808,45.8476,45.7882,45.8278,29453.0
2024-07-05 12:25:00,46.31,46.31,46.25,46.26,32583.0,45.8278,45.8278,45.7684,45.7783,32583.0
2024-07-05 12:30:00,46.26,46.26,46.21,46.25,53243.0,45.7783,45.7783,45.7288,45.7684,53243.0
2024-07-05 12:35:00,46.26,46.29,46.25,46.28,28109.0,45.7783,45.808,45.7684,45.7981,28109.0
2024-07-05 12:40:00,46.29,46.3,46.24,46.25,31176.0,45.808,45.8179,45.7585,45.7684,31176.0
2024-07-05 12:45:00,46.24,46.26,46.23,46.25,32706.0,45.7585,45.7783,45.7486,45.7684,32706.0
2024-07-05 12:50:00,46.24,46.29,46.23,46.25,52656.0,45.7585,45.808,45.7486,45.7684,52656.0
2024-07-05 12:55:00,46.26,46.27,46.25,46.27,18302.0,45.7783,45.7882,45.7684,45.7882,18302.0
2024-07-05 13:00:00,46.26,46.26,46.19,46.23,58971.0,45.7783,45.7783,45.709,45.7486,58971.0
2024-07-05 13:05:00,46.23,46.26,46.22,46.26,13167.0,45.7486,45.7783,45.7387,45.7783,13167.0
2024-07-05 13:10:00,46.26,46.26,46.22,46.22,25562.0,45.7783,45.7783,45.7387,45.7387,25562.0
2024-07-05 13:15:00,46.23,46.23,46.22,46.23,14068.0,45.7486,45.7486,45.7387,45.7486,14068.0
2024-07-05 13:20:00,46.23,46.26,46.22,46.26,18068.0,45.7486,45.7783,45.7387,45.7783,18068.0
2024-07-05 13:25:00,46.25,46.26,46.24,46.26,21327.0,45.7684,45.7783,45.7585,45.7783,21327.0
2024-07-05 13:30:00,46.26,46.29,46.25,46.28,26849.0,45.7783,45.808,45.7684,45.7981,26849.0
2024-07-05 13:35:00,46.29,46.32,46.28,46.31,23586.0,45.808,45.8377,45.7981,45.8278,23586.0
2024-07-05 13:40:00,46.31,46.37,46.29,46.36,37303.0,45.8278,45.8871,45.808,45.8772,37303.0
2024-07-05 13:45:00,46.36,46.38,46.31,46.32,31637.0,45.8772,45.897,45.8278,45.8377,31637.0
2024-07-05 13:50:00,46.31,46.33,46.29,46.31,43880.0,45.8278,45.8476,45.808,45.8278,43880.0
2024-07-05 13:55:00,46.32,46.36,46.31,46.36,26256.0,45.8377,45.8772,45.8278,45.8772,26256.0
2024-07-05 14:00:00,46.36,46.39,46.35,46.39,30784.0,45.8772,45.9069,45.8673,45.9069,30784.0
2024-07-05 14:05:00,46.38,46.42,46.38,46.39,39135.0,45.897,45.9366,45.897,45.9069,39135.0
2024-07-05 14:10:00,46.39,46.4,46.37,46.39,32376.0,45.9069,45.9168,45.8871,45.9069,32376.0
2024-07-05 14:15:00,46.4,46.41,46.38,46.39,25338.0,45.9168,45.9267,45.897,45.9069,25338.0
2024-07-05 14:20:00,46.39,46.43,46.38,46.4,40545.0,45.9069,45.9465,45.897,45.9168,40545.0
2024-07-05 14:25:00,46.41,46.41,46.38,46.39,22901.0,45.9267,45.9267,45.897,45.9069,22901.0
2024-07-05 14:30:00,46.38,46.49,46.38,46.48,38865.0,45.897,46.0059,45.897,45.996,38865.0
2024-07-05 14:35:00,46.47,46.49,46.45,46.48,30372.0,45.9861,46.0059,45.9663,45.996,30372.0
2024-07-05 14:40:00,46.48,46.49,46.46,46.46,24212.0,45.996,46.0059,45.9762,45.9762,24212.0
2024-07-05 14:45:00,46.46,46.48,46.44,46.48,31178.0,45.9762,45.996,45.9564,45.996,31178.0
2024-07-05 14:50:00,46.48,46.48,46.46,46.48,18013.0,45.996,45.996,45.9762,45.996,18013.0
2024-07-05 14:55:00,46.48,46.51,46.47,46.5,53708.0,45.996,46.0257,45.9861,46.0158,53708.0
2024-07-05 15:00:00,46.5,46.51,46.46,46.48,38969.0,46.0158,46.0257,45.9762,45.996,38969.0
2024-07-05 15:05:00,46.48,46.49,46.47,46.48,36734.0,45.996,46.0059,45.9861,45.996,36734.0
2024-07-05 15:10:00,46.47,46.48,46.44,46.46,69011.0,45.9861,45.996,45.9564,45.9762,69011.0
2024-07-05 15:15:00,46.45,46.45,46.42,46.43,46982.0,45.9663,45.9663,45.9366,45.9465,46982.0
2024-07-05 15:20:00,46.44,46.46,46.41,46.43,50716.0,45.9564,45.9762,45.9267,45.9465,50716.0
2024-07-05 15:25:00,46.42,46.44,46.39,46.44,74179.0,45.9366,45.9564,45.9069,45.9564,74179.0
2024-07-05 15:30:00,46.44,46.45,46.39,46.4,54864.0,45.9564,45.9663,45.9069,45.9168,54864.0
2024-07-05 15:35:00,46.4,46.45,46.39,46.43,69143.0,45.9168,45.9663,45.9069,45.9465,69143.0
2024-07-05 15:40:00,46.43,46.51,46.43,46.51,62404.0,45.9465,46.0257,45.9465,46.0257,62404.0
2024-07-05 15:45:00,46.51,46.52,46.49,46.5,66177.0,46.0257,46.0356,46.0059,46.0158,66177.0
2024-07-05 15:50:00,46.5,46.56,46.49,46.52,178923.0,46.0158,46.0752,46.0059,46.0356,178923.0
2024-07-05 15:55:00,46.52,46.54,46.48,46.51,479666.0,46.0356,46.0554,45.996,46.0257,479666.0
2024-07-08 09:30:00,46.8,47.31,46.69,47.3,268932.0,46.3127,46.8173,46.2038,46.8075,268932.0
2024-07-08 09:35:00,47.31,47.48,47.21,47.32,162463.0,46.8173,46.9856,46.7184,46.8272,162463.0
2024-07-08 09:40:00,47.32,47.32,47.09,47.14,115186.0,46.8272,46.8272,46.5996,46.6491,115186.0
2024-07-08 09:45:00,47.15,47.17,46.98,47.0,145499.0,46.659,46.6788,46.4908,46.5106,145499.0
2024-07-08 09:50:00,47.0,47.05,46.88,46.9,104193.0,46.5106,46.5601,46.3918,46.4116,104193.0
2024-07-08 09:55:00,46.9,46.92,46.78,46.8,61954.0,46.4116,46.4314,46.2929,46.3127,61954.0
2024-07-08 10:00:00,46.81,46.92,46.67,46.68,146153.0,46.3226,46.4314,46.184,46.1939,146153.0
2024-07-08 10:05:00,46.69,46.69,46.52,46.56,130229.0,46.2038,46.2038,46.0356,46.0752,130229.0
2024-07-08 10:10:00,46.55,46.62,46.47,46.6,99992.0,46.0653,46.1345,45.9861,46.1147,99992.0
2024-07-08 10:15:00,46.6,46.62,46.48,46.48,66582.0,46.1147,46.1345,45.996,45.996,66582.0
2024-07-08 10:20:00,46.49,46.62,46.47,46.61,112845.0,46.0059,46.1345,45.9861,46.1246,112845.0
2024-07-08 10:25:00,46.61,46.61,46.53,46.55,70912.0,46.1246,46.1246,46.0455,46.0653,70912.0
2024-07-08 10:30:00,46.55,46.63,46.48,46.57,164043.0,46.0653,46.1444,45.996,46.0851,164043.0
2024-07-08 10:35:00,46.57,46.74,46.55,46.72,84532.0,46.0851,46.2533,46.0653,46.2335,84532.0
2024-07-08 10:40:00,46.72,46.78,46.64,46.73,71342.0,46.2335,46.2929,46.1543,46.2434,71342.0
2024-07-08 10:45:00,46.73,46.74,46.65,46.66,47221.0,46.2434,46.2533,46.1642,46.1741,47221.0
2024-07-08 10:50:00,46.66,46.67,46.59,46.6,43613.0,46.1741,46.184,46.1048,46.1147,43613.0
2024-07-08 10:55:00,46.6,46.62,46.54,46.61,84080.0,46.1147,46.1345,46.0554,46.1246,84080.0
2024-07-08 11:00:00,46.61,46.74,46.6,46.63,130479.0,46.1246,46.2533,46.1147,46.1444,130479.0
2024-07-08 11:05:00,46.63,46.7,46.62,46.69,56495.0,46.1444,46.2137,46.1345,46.2038,56495.0
2024-07-08 11:10:00,46.7,46.73,46.69,46.73,46938.0,46.2137,46.2434,46.2038,46.2434,46938.0
2024-07-08 11:15:00,46.73,46.76,46.69,46.72,52317.0,46.2434,46.2731,46.2038,46.2335,52317.0
2024-07-08 11:20:00,46.72,46.72,46.67,46.68,45691.0,46.2335,46.2335,46.184,46.1939,45691.0
2024-07-08 11:25:00,46.67,46.72,46.66,46.66,107514.0,46.184,46.2335,46.1741,46.1741,107514.0
2024-07-08 11:30:00,46.66,46.68,46.62,46.64,40100.0,46.1741,46.1939,46.1345,46.1543,40100.0
2024-07-08 11:35:00,46.63,46.63,46.54,46.56,58297.0,46.1444,46.1444,46.0554,46.0752,58297.0
2024-07-08 11:40:00,46.56,46.56,46.51,46.53,48557.0,46.0752,46.0752,46.0257,46.0455,48557.0
2024-07-08 11:45:00,46.53,46.59,46.51,46.57,36646.0,46.0455,46.1048,46.0257,46.0851,36646.0
2024-07-08 11:50:00,46.58,46.58,46.52,46.53,27599.0,46.095,46.095,46.0356,46.0455,27599.0
2024-07-08 11:55:00,46.53,46.54,46.41,46.42,93028.0,46.0455,46.0554,45.9267,45.9366,93028.0
2024-07-08 12:00:00,46.42,46.43,46.35,46.39,51997.0,45.9366,45.9465,45.8673,45.9069,51997.0
2024-07-08 12:05:00,46.39,46.45,46.38,46.39,51655.0,45.9069,45.9663,45.897,45.9069,51655.0
2024-07-08 12:10:00,46.4,46.42,46.37,46.4,43823.0,45.9168,45.9366,45.8871,45.9168,43823.0
2024-07-08 12:15:00,46.4,46.4,46.37,46.39,24191.0,45.9168,45.9168,45.8871,45.9069,24191.0
2024-07-08 12:20:00,46.39,46.42,46.37,46.38,27250.0,45.9069,45.9366,45.8871,45.897,27250.0
2024-07-08 12:25:00,46.38,46.4,46.37,46.38,27200.0,45.897,45.9168,45.8871,45.897,27200.0
2024-07-08 12:30:00,46.38,46.4,46.36,46.39,42416.0,45.897,45.9168,45.8772,45.9069,42416.0
2024-07-08 12:35:00,46.4,46.41,46.37,46.4,36720.0,45.9168,45.9267,45.8871,45.9168,36720.0
2024-07-08 12:40:00,46.4,46.4,46.31,46.31,39473.0,45.9168,45.9168,45.8278,45.8278,39473.0
2024-07-08 12:45:00,46.31,46.39,46.31,46.38,35500.0,45.8278,45.9069,45.8278,45.897,35500.0
2024-07-08 12:50:00,46.38,46.42,46.38,46.41,39423.0,45.897,45.9366,45.897,45.9267,39423.0
2024-07-08 12:55:00,46.41,46.41,46.35,46.36,29001.0,45.9267,45.9267,45.8673,45.8772,29001.0
2024-07-08 13:00:00,46.35,46.37,46.3,46.34,38403.0,45.8673,45.8871,45.8179,45.8574,38403.0
2024-07-08 13:05:00,46.34,46.48,46.33,46.45,73297.0,45.8574,45.996,45.8476,45.9663,73297.0
2024-07-08 13:10:00,46.45,46.47,46.42,46.46,42405.0,45.9663,45.9861,45.9366,45.9762,42405.0
2024-07-08 13:15:00,46.46,46.48,46.41,46.43,30224.0,45.9762,45.996,45.9267,45.9465,30224.0
2024-07-08 13:20:00,46.43,46.43,46.36,46.37,30958.0,45.9465,45.9465,45.8772,45.8871,30958.0
2024-07-08 13:25:00,46.36,46.39,46.34,46.37,36216.0,45.8772,45.9069,45.8574,45.8871,36216.0
2024-07-08 13:30:00,46.37,46.37,46.28,46.28,42679.0,45.8871,45.8871,45.7981,45.7981,42679.0
2024-07-08 13:35:00,46.28,46.31,46.25,46.28,71589.0,45.7981,45.8278,45.7684,45.7981,71589.0
2024-07-08 13:40:00,46.28,46.33,46.26,46.31,70652.0,45.7981,45.8476,45.7783,45.8278,70652.0
2024-07-08 13:45:00,46.31,46.32,46.25,46.27,70073.0,45.8278,45.8377,45.7684,45.7882,70073.0
2024-07-08 13:50:00,46.27,46.29,46.21,46.28,97267.0,45.7882,45.808,45.7288,45.7981,97267.0
2024-07-08 13:55:00,46.29,46.3,46.23,46.27,67442.0,45.808,45.8179,45.7486,45.7882,67442.0
2024-07-08 14:00:00,46.27,46.38,46.24,46.35,67960.0,45.7882,45.897,45.7585,45.8673,67960.0
2024-07-08 14:05:00,46.36,46.4,46.35,46.38,46205.0,45.8772,45.9168,45.8673,45.897,46205.0
2024-07-08 14:10:00,46.38,46.38,46.34,46.34,22184.0,45.897,45.897,45.8574,45.8574,22184.0
2024-07-08 14:15:00,46.34,46.37,46.32,46.35,40287.0,45.8574,45.8871,45.8377,45.8673,40287.0
2024-07-08 14:20:00,46.35,46.39,46.34,46.37,63202.0,45.8673,45.9069,45.8574,45.8871,63202.0
2024-07-08 14:25:00,46.37,46.4,46.37,46.38,33075.0,45.8871,45.9168,45.8871,45.897,33075.0
2024-07-08 14:30:00,46.39,46.42,46.37,46.41,35391.0,45.9069,45.9366,45.8871,45.9267,35391.0
2024-07-08 14:35:00,46.41,46.43,46.41,46.43,31468.0,45.9267,45.9465,45.9267,45.9465,31468.0
2024-07-08 14:40:00,46.42,46.43,46.37,46.4,42683.0,45.9366,45.9465,45.8871,45.9168,42683.0
2024-07-08 14:45:00,46.4,46.4,46.36,46.38,31990.0,45.9168,45.9168,45.8772,45.897,31990.0
2024-07-08 14:50:00,46.39,46.41,46.38,46.39,26808.0,45.9069,45.9267,45.897,45.9069,26808.0
2024-07-08 14:55:00,46.39,46.43,46.39,46.41,31882.0,45.9069,45.9465,45.9069,45.9267,31882.0
2024-07-08 15:00:00,46.41,46.5,46.41,46.47,35501.0,45.9267,46.0158,45.9267,45.9861,35501.0
2024-07-08 15:05:00,46.48,46.49,46.46,46.48,41012.0,45.996,46.0059,45.9762,45.996,41012.0
2024-07-08 15:10:00,46.48,46.53,46.48,46.51,52616.0,45.996,46.0455,45.996,46.0257,52616.0
2024-07-08 15:15:00,46.51,46.54,46.5,46.5,90625.0,46.0257,46.0554,46.0158,46.0158,90625.0
2024-07-08 15:20:00,46.51,46.54,46.48,46.54,87530.0,46.0257,46.0554,45.996,46.0554,87530.0
2024-07-08 15:25:00,46.54,46.58,46.51,46.52,59813.0,46.0554,46.095,46.0257,46.0356,59813.0
2024-07-08 15:30:00,46.52,46.56,46.51,46.54,51778.0,46.0356,46.0752,46.0257,46.0554,51778.0
2024-07-08 15:35:00,46.54,46.54,46.5,46.52,76145.0,46.0554,46.0554,46.0158,46.0356,76145.0
2024-07-08 15:40:00,46.51,46.58,46.51,46.55,80661.0,46.0257,46.095,46.0257,46.0653,80661.0
2024-07-08 15:45:00,46.55,46.57,46.52,46.57,165250.0,46.0653,46.0851,46.0356,46.0851,165250.0
2024-07-08 15:50:00,46.57,46.66,46.55,46.59,163951.0,46.0851,46.1741,46.0653,46.1048,163951.0
2024-07-08 15:55:00,46.6,46.65,46.52,46.56,560743.0,46.1147,46.1642,46.0356,46.0752,560743.0
2024-07-09 09:30:00,46.45,46.64,46.45,46.46,134234.0,45.9663,46.1543,45.9663,45.9762,134234.0
2024-07-09 09:35:00,46.47,46.5,46.26,46.4,80866.0,45.9861,46.0158,45.7783,45.9168,80866.0
2024-07-09 09:40:00,46.4,46.55,46.39,46.49,68381.0,45.9168,46.0653,45.9069,46.0059,68381.0
2024-07-09 09:45:00,46.48,46.68,46.45,46.66,51800.0,45.996,46.1939,45.9663,46.1741,51800.0
2024-07-09 09:50:00,46.67,46.67,46.47,46.54,65550.0,46.184,46.184,45.9861,46.0554,65550.0
2024-07-09 09:55:00,46.56,46.6,46.52,46.52,43116.0,46.0752,46.1147,46.0356,46.0356,43116.0
2024-07-09 10:00:00,46.52,46.68,46.51,46.65,50013.0,46.0356,46.1939,46.0257,46.1642,50013.0
2024-07-09 10:05:00,46.64,46.73,46.63,46.71,51402.0,46.1543,46.2434,46.1444,46.2236,51402.0
2024-07-09 10:10:00,46.72,46.72,46.65,46.67,38190.0,46.2335,46.2335,46.1642,46.184,38190.0
2024-07-09 10:15:00,46.67,46.71,46.64,46.64,41219.0,46.184,46.2236,46.1543,46.1543,41219.0
2024-07-09 10:20:00,46.65,46.74,46.61,46.73,77968.0,46.1642,46.2533,46.1246,46.2434,77968.0
2024-07-09 10:25:00,46.74,46.77,46.68,46.72,65600.0,46.2533,46.283,46.1939,46.2335,65600.0
2024-07-09 10:30:00,46.71,46.74,46.64,46.67,59920.0,46.2236,46.2533,46.1543,46.184,59920.0
2024-07-09 10:35:00,46.68,46.71,46.65,46.71,29555.0,46.1939,46.2236,46.1642,46.2236,29555.0
2024-07-09 10:40:00,46.71,46.76,46.7,46.73,36050.0,46.2236,46.2731,46.2137,46.2434,36050.0
2024-07-09 10:45:00,46.74,46.79,46.73,46.78,48730.0,46.2533,46.3028,46.2434,46.2929,48730.0
2024-07-09 10:50:00,46.78,46.84,46.77,46.79,36207.0,46.2929,46.3522,46.283,46.3028,36207.0
2024-07-09 10:55:00,46.79,46.82,46.75,46.76,33428.0,46.3028,46.3325,46.2632,46.2731,33428.0
2024-07-09 11:00:00,46.75,46.8,46.74,46.79,31401.0,46.2632,46.3127,46.2533,46.3028,31401.0
2024-07-09 11:05:00,46.79,46.79,46.68,46.68,60389.0,46.3028,46.3028,46.1939,46.1939,60389.0
2024-07-09 11:10:00,46.69,46.69,46.53,46.54,99163.0,46.2038,46.2038,46.0455,46.0554,99163.0
2024-07-09 11:15:00,46.55,46.57,46.49,46.5,105309.0,46.0653,46.0851,46.0059,46.0158,105309.0
2024-07-09 11:20:00,46.49,46.5,46.43,46.44,59629.0,46.0059,46.0158,45.9465,45.9564,59629.0
2024-07-09 11:25:00,46.44,46.44,46.36,46.4,73750.0,45.9564,45.9564,45.8772,45.9168,73750.0
2024-07-09 11:30:00,46.4,46.54,46.39,46.54,56437.0,45.9168,46.0554,45.9069,46.0554,56437.0
2024-07-09 11:35:00,46.54,46.54,46.48,46.5,30180.0,46.0554,46.0554,45.996,46.0158,30180.0
2024-07-09 11:40:00,46.5,46.54,46.49,46.54,28249.0,46.0158,46.0554,46.0059,46.0554,28249.0
2024-07-09 11:45:00,46.54,46.55,46.49,46.51,49154.0,46.0554,46.0653,46.0059,46.0257,49154.0
2024-07-09 11:50:00,46.51,46.56,46.5,46.53,37961.0,46.0257,46.0752,46.0158,46.0455,37961.0
2024-07-09 11:55:00,46.53,46.57,46.52,46.56,50648.0,46.0455,46.0851,46.0356,46.0752,50648.0
2024-07-09 12:00:00,46.56,46.56,46.43,46.44,81783.0,46.0752,46.0752,45.9465,45.9564,81783.0
2024-07-09 12:05:00,46.44,46.49,46.43,46.49,78662.0,45.9564,46.0059,45.9465,46.0059,78662.0
2024-07-09 12:10:00,46.5,46.55,46.49,46.54,63667.0,46.0158,46.0653,46.0059,46.0554,63667.0
2024-07-09 12:15:00,46.55,46.62,46.54,46.62,37405.0,46.0653,46.1345,46.0554,46.1345,37405.0
2024-07-09 12:20:00,46.62,46.69,46.61,46.69,26709.0,46.1345,46.2038,46.1246,46.2038,26709.0
2024-07-09 12:25:00,46.69,46.75,46.68,46.75,46993.0,46.2038,46.2632,46.1939,46.2632,46993.0
2024-07-09 12:30:00,46.75,46.76,46.7,46.71,59481.0,46.2632,46.2731,46.2137,46.2236,59481.0
2024-07-09 12:35:00,46.71,46.76,46.69,46.73,30246.0,46.2236,46.2731,46.2038,46.2434,30246.0
2024-07-09 12:40:00,46.73,46.73,46.69,46.7,47794.0,46.2434,46.2434,46.2038,46.2137,47794.0
2024-07-09 12:45:00,46.7,46.75,46.69,46.75,34208.0,46.2137,46.2632,46.2038,46.2632,34208.0
2024-07-09 12:50:00,46.74,46.74,46.68,46.73,27791.0,46.2533,46.2533,46.1939,46.2434,27791.0
2024-07-09 12:55:00,46.73,46.75,46.7,46.75,24097.0,46.2434,46.2632,46.2137,46.2632,24097.0
2024-07-09 13:00:00,46.75,46.82,46.74,46.81,50316.0,46.2632,46.3325,46.2533,46.3226,50316.0
2024-07-09 13:05:00,46.81,46.82,46.77,46.8,42476.0,46.3226,46.3325,46.283,46.3127,42476.0
2024-07-09 13:10:00,46.8,46.84,46.79,46.83,29151.0,46.3127,46.3522,46.3028,46.3423,29151.0
2024-07-09 13:15:00,46.83,46.83,46.68,46.7,62410.0,46.3423,46.3423,46.1939,46.2137,62410.0
2024-07-09 13:20:00,46.71,46.71,46.6,46.66,83949.0,46.2236,46.2236,46.1147,46.1741,83949.0
2024-07-09 13:25:00,46.66,46.68,46.62,46.63,24513.0,46.1741,46.1939,46.1345,46.1444,24513.0
2024-07-09 13:30:00,46.63,46.65,46.6,46.65,25555.0,46.1444,46.1642,46.1147,46.1642,25555.0
2024-07-09 13:35:00,46.66,46.7,46.64,46.66,51084.0,46.1741,46.2137,46.1543,46.1741,51084.0
2024-07-09 13:40:00,46.66,46.67,46.63,46.64,26399.0,46.1741,46.184,46.1444,46.1543,26399.0
2024-07-09 13:45:00,46.64,46.65,46.61,46.62,29632.0,46.1543,46.1642,46.1246,46.1345,29632.0
2024-07-09 13:50:00,46.61,46.63,46.6,46.62,28265.0,46.1246,46.1444,46.1147,46.1345,28265.0
2024-07-09 13:55:00,46.61,46.62,46.51,46.52,38694.0,46.1246,46.1345,46.0257,46.0356,38694.0
2024-07-09 14:00:00,46.51,46.52,46.44,46.45,29629.0,46.0257,46.0356,45.9564,45.9663,29629.0
2024-07-09 14:05:00,46.46,46.47,46.43,46.46,48788.0,45.9762,45.9861,45.9465,45.9762,48788.0
2024-07-09 14:10:00,46.47,46.5,46.45,46.48,41519.0,45.9861,46.0158,45.9663,45.996,41519.0
2024-07-09 14:15:00,46.48,46.55,46.47,46.53,48736.0,45.996,46.0653,45.9861,46.0455,48736.0
2024-07-09 14:20:00,46.53,46.58,46.51,46.57,31469.0,46.0455,46.095,46.0257,46.0851,31469.0
2024-07-09 14:25:00,46.57,46.59,46.51,46.52,70806.0,46.0851,46.1048,46.0257,46.0356,70806.0
2024-07-09 14:30:00,46.51,46.54,46.49,46.53,42534.0,46.0257,46.0554,46.0059,46.0455,42534.0
2024-07-09 14:35:00,46.53,46.53,46.49,46.5,22270.0,46.0455,46.0455,46.0059,46.0158,22270.0
2024-07-09 14:40:00,46.49,46.5,46.43,46.44,26566.0,46.0059,46.0158,45.9465,45.9564,26566.0
2024-07-09 14:45:00,46.44,46.47,46.41,46.46,33419.0,45.9564,45.9861,45.9267,45.9762,33419.0
2024-07-09 14:50:00,46.47,46.47,46.4,46.41,34775.0,45.9861,45.9861,45.9168,45.9267,34775.0
2024-07-09 14:55:00,46.41,46.42,46.39,46.39,34537.0,45.9267,45.9366,45.9069,45.9069,34537.0
2024-07-09 15:00:00,46.4,46.4,46.32,46.33,30230.0,45.9168,45.9168,45.8377,45.8476,30230.0
2024-07-09 15:05:00,46.33,46.35,46.29,46.3,52440.0,45.8476,45.8673,45.808,45.8179,52440.0
2024-07-09 15:10:00,46.3,46.3,46.26,46.29,55813.0,45.8179,45.8179,45.7783,45.808,55813.0
2024-07-09 15:15:00,46.29,46.3,46.26,46.29,85498.0,45.808,45.8179,45.7783,45.808,85498.0
2024-07-09 15:20:00,46.29,46.35,46.22,46.26,186068.0,45.808,45.8673,45.7387,45.7783,186068.0
2024-07-09 15:25:00,46.26,46.29,46.23,46.25,145014.0,45.7783,45.808,45.7486,45.7684,145014.0
2024-07-09 15:30:00,46.24,46.25,46.2,46.22,107464.0,45.7585,45.7684,45.7189,45.7387,107464.0
2024-07-09 15:35:00,46.23,46.23,46.19,46.22,160853.0,45.7486,45.7486,45.709,45.7387,160853.0
2024-07-09 15:40:00,46.21,46.25,46.19,46.2,139527.0,45.7288,45.7684,45.709,45.7189,139527.0
2024-07-09 15:45:00,46.2,46.29,46.18,46.28,169409.0,45.7189,45.808,45.6991,45.7981,169409.0
2024-07-09 15:50:00,46.27,46.31,46.24,46.29,174467.0,45.7882,45.8278,45.7585,45.808,174467.0
2024-07-09 15:55:00,46.28,46.32,46.21,46.25,696115.0,45.7981,45.8377,45.7288,45.7684,696115.0
2024-07-10 09:30:00,46.51,46.69,46.47,46.56,149496.0,46.0257,46.2038,45.9861,46.0752,149496.0
2024-07-10 09:35:00,46.59,46.59,46.43,46.45,52237.0,46.1048,46.1048,45.9465,45.9663,52237.0
2024-07-10 09:40:00,46.46,46.51,46.41,46.45,58161.0,45.9762,46.0257,45.9267,45.9663,58161.0
2024-07-10 09:45:00,46.46,46.54,46.46,46.54,78385.0,45.9762,46.0554,45.9762,46.0554,78385.0
2024-07-10 09:50:00,46.53,46.53,46.38,46.39,44752.0,46.0455,46.0455,45.897,45.9069,44752.0
2024-07-10 09:55:00,46.39,46.45,46.36,46.44,70333.0,45.9069,45.9663,45.8772,45.9564,70333.0
2024-07-10 10:00:00,46.45,46.56,46.44,46.56,64932.0,45.9663,46.0752,45.9564,46.0752,64932.0
2024-07-10 10:05:00,46.55,46.58,46.47,46.58,51438.0,46.0653,46.095,45.9861,46.095,51438.0
2024-07-10 10:10:00,46.57,46.6,46.54,46.55,50322.0,46.0851,46.1147,46.0554,46.0653,50322.0
2024-07-10 10:15:00,46.54,46.56,46.52,46.54,50342.0,46.0554,46.0752,46.0356,46.0554,50342.0
2024-07-10 10:20:00,46.54,46.55,46.5,46.52,47307.0,46.0554,46.0653,46.0158,46.0356,47307.0
2024-07-10 10:25:00,46.52,46.52,46.45,46.47,41220.0,46.0356,46.0356,45.9663,45.9861,41220.0
2024-07-10 10:30:00,46.47,46.47,46.42,46.45,48267.0,45.9861,45.9861,45.9366,45.9663,48267.0
2024-07-10 10:35:00,46.45,46.47,46.42,46.44,44708.0,45.9663,45.9861,45.9366,45.9564,44708.0
2024-07-10 10:40:00,46.43,46.48,46.43,46.45,39248.0,45.9465,45.996,45.9465,45.9663,39248.0
2024-07-10 10:45:00,46.45,46.45,46.39,46.43,54028.0,45.9663,45.9663,45.9069,45.9465,54028.0
2024-07-10 10:50:00,46.43,46.46,46.4,46.44,37743.0,45.9465,45.9762,45.9168,45.9564,37743.0
2024-07-10 10:55:00,46.44,46.47,46.4,46.47,52376.0,45.9564,45.9861,45.9168,45.9861,52376.0
2024-07-10 11:00:00,46.47,46.6,46.46,46.58,55447.0,45.9861,46.1147,45.9762,46.095,55447.0
2024-07-10 11:05:00,46.59,46.7,46.58,46.7,65891.0,46.1048,46.2137,46.095,46.2137,65891.0
2024-07-10 11:10:00,46.7,46.71,46.66,46.66,35531.0,46.2137,46.2236,46.1741,46.1741,35531.0
2024-07-10 11:15:00,46.67,46.68,46.62,46.62,69860.0,46.184,46.1939,46.1345,46.1345,69860.0
2024-07-10 11:20:00,46.61,46.63,46.59,46.59,33380.0,46.1246,46.1444,46.1048,46.1048,33380.0
2024-07-10 11:25:00,46.6,46.66,46.6,46.66,55029.0,46.1147,46.1741,46.1147,46.1741,55029.0
2024-07-10 11:30:00,46.66,46.71,46.65,46.7,99496.0,46.1741,46.2236,46.1642,46.2137,99496.0
2024-07-10 11:35:00,46.7,46.71,46.63,46.64,74130.0,46.2137,46.2236,46.1444,46.1543,74130.0
2024-07-10 11:40:00,46.65,46.71,46.64,46.69,61189.0,46.1642,46.2236,46.1543,46.2038,61189.0
2024-07-10 11:45:00,46.7,46.73,46.69,46.7,52995.0,46.2137,46.2434,46.2038,46.2137,52995.0
2024-07-10 11:50:00,46.7,46.72,46.68,46.7,33708.0,46.2137,46.2335,46.1939,46.2137,33708.0
2024-07-10 11:55:00,46.71,46.73,46.7,46.71,48484.0,46.2236,46.2434,46.2137,46.2236,48484.0
2024-07-10 12:00:00,46.71,46.77,46.7,46.76,49797.0,46.2236,46.283,46.2137,46.2731,49797.0
2024-07-10 12:05:00,46.77,46.77,46.65,46.65,70160.0,46.283,46.283,46.1642,46.1642,70160.0
2024-07-10 12:10:00,46.66,46.7,46.65,46.69,48293.0,46.1741,46.2137,46.1642,46.2038,48293.0
2024-07-10 12:15:00,46.69,46.71,46.65,46.68,22497.0,46.2038,46.2236,46.1642,46.1939,22497.0
2024-07-10 12:20:00,46.67,46.71,46.66,46.71,25128.0,46.184,46.2236,46.1741,46.2236,25128.0
2024-07-10 12:25:00,46.71,46.72,46.66,46.66,18082.0,46.2236,46.2335,46.1741,46.1741,18082.0
2024-07-10 12:30:00,46.66,46.66,46.6,46.61,53243.0,46.1741,46.1741,46.1147,46.1246,53243.0
2024-07-10 12:35:00,46.61,46.62,46.59,46.59,25407.0,46.1246,46.1345,46.1048,46.1048,25407.0
2024-07-10 12:40:00,46.59,46.62,46.59,46.62,28933.0,46.1048,46.1345,46.1048,46.1345,28933.0
2024-07-10 12:45:00,46.62,46.64,46.61,46.63,48082.0,46.1345,46.1543,46.1246,46.1444,48082.0
2024-07-10 12:50:00,46.62,46.66,46.62,46.66,20484.0,46.1345,46.1741,46.1345,46.1741,20484.0
2024-07-10 12:55:00,46.65,46.67,46.63,46.66,41450.0,46.1642,46.184,46.1444,46.1741,41450.0
2024-07-10 13:00:00,46.66,46.76,46.66,46.76,81774.0,46.1741,46.2731,46.1741,46.2731,81774.0
2024-07-10 13:05:00,46.76,46.76,46.71,46.72,24747.0,46.2731,46.2731,46.2236,46.2335,24747.0
2024-07-10 13:10:00,46.72,46.76,46.71,46.74,37596.0,46.2335,46.2731,46.2236,46.2533,37596.0
2024-07-10 13:15:00,46.73,46.74,46.71,46.73,25890.0,46.2434,46.2533,46.2236,46.2434,25890.0
2024-07-10 13:20:00,46.73,46.73,46.68,46.69,34766.0,46.2434,46.2434,46.1939,46.2038,34766.0
2024-07-10 13:25:00,46.68,46.7,46.66,46.68,47405.0,46.1939,46.2137,46.1741,46.1939,47405.0
2024-07-10 13:30:00,46.69,46.73,46.64,46.65,83710.0,46.2038,46.2434,46.1543,46.1642,83710.0
2024-07-10 13:35:00,46.64,46.65,46.55,46.58,58475.0,46.1543,46.1642,46.0653,46.095,58475.0
2024-07-10 13:40:00,46.58,46.63,46.58,46.63,24508.0,46.095,46.1444,46.095,46.1444,24508.0
2024-07-10 13:45:00,46.62,46.64,46.6,46.64,51786.0,46.1345,46.1543,46.1147,46.1543,51786.0
2024-07-10 13:50:00,46.63,46.66,46.63,46.66,25577.0,46.1444,46.1741,46.1444,46.1741,25577.0
2024-07-10 13:55:00,46.66,46.66,46.61,46.62,38951.0,46.1741,46.1741,46.1246,46.1345,38951.0
2024-07-10 14:00:00,46.61,46.64,46.6,46.62,29432.0,46.1246,46.1543,46.1147,46.1345,29432.0
2024-07-10 14:05:00,46.62,46.64,46.61,46.61,48170.0,46.1345,46.1543,46.1246,46.1246,48170.0
2024-07-10 14:10:00,46.61,46.63,46.61,46.63,17705.0,46.1246,46.1444,46.1246,46.1444,17705.0
2024-07-10 14:15:00,46.63,46.67,46.6,46.61,70443.0,46.1444,46.184,46.1147,46.1246,70443.0
2024-07-10 14:20:00,46.61,46.61,46.56,46.57,41691.0,46.1246,46.1246,46.0752,46.0851,41691.0
2024-07-10 14:25:00,46.56,46.59,46.52,46.53,44589.0,46.0752,46.1048,46.0356,46.0455,44589.0
2024-07-10 14:30:00,46.52,46.53,46.5,46.53,40794.0,46.0356,46.0455,46.0158,46.0455,40794.0
2024-07-10 14:35:00,46.53,46.53,46.51,46.51,22683.0,46.0455,46.0455,46.0257,46.0257,22683.0
2024-07-10 14:40:00,46.51,46.51,46.48,46.5,55772.0,46.0257,46.0257,45.996,46.0158,55772.0
2024-07-10 14:45:00,46.5,46.5,46.45,46.45,73369.0,46.0158,46.0158,45.9663,45.9663,73369.0
2024-07-10 14:50:00,46.46,46.46,46.44,46.46,41989.0,45.9762,45.9762,45.9564,45.9762,41989.0
2024-07-10 14:55:00,46.46,46.47,46.43,46.45,69641.0,45.9762,45.9861,45.9465,45.9663,69641.0
2024-07-10 15:00:00,46.45,46.45,46.38,46.4,65467.0,45.9663,45.9663,45.897,45.9168,65467.0
2024-07-10 15:05:00,46.39,46.41,46.38,46.39,37960.0,45.9069,45.9267,45.897,45.9069,37960.0
2024-07-10 15:10:00,46.38,46.41,46.38,46.4,51685.0,45.897,45.9267,45.897,45.9168,51685.0
2024-07-10 15:15:00,46.4,46.41,46.39,46.41,36485.0,45.9168,45.9267,45.9069,45.9267,36485.0
2024-07-10 15:20:00,46.41,46.42,46.4,46.41,44290.0,45.9267,45.9366,45.9168,45.9267,44290.0
2024-07-10 15:25:00,46.41,46.44,46.4,46.41,74691.0,45.9267,45.9564,45.9168,45.9267,74691.0
2024-07-10 15:30:00,46.41,46.41,46.37,46.38,72800.0,45.9267,45.9267,45.8871,45.897,72800.0
2024-07-10 15:35:00,46.37,46.41,46.36,46.4,74633.0,45.8871,45.9267,45.8772,45.9168,74633.0
2024-07-10 15:40:00,46.4,46.44,46.38,46.39,174196.0,45.9168,45.9564,45.897,45.9069,174196.0
2024-07-10 15:45:00,46.4,46.45,46.37,46.41,128902.0,45.9168,45.9663,45.8871,45.9267,128902.0
2024-07-10 15:50:00,46.42,46.47,46.38,46.46,209247.0,45.9366,45.9861,45.897,45.9762,209247.0
2024-07-10 15:55:00,46.46,46.53,46.45,46.51,516170.0,45.9762,46.0455,45.9663,46.0257,516170.0
2024-07-11 09:30:00,46.9,47.39,46.83,47.22,300717.0,46.4116,46.8965,46.3423,46.7283,300717.0
2024-07-11 09:35:00,47.23,47.26,46.99,47.05,120528.0,46.7382,46.7679,46.5007,46.5601,120528.0
2024-07-11 09:40:00,47.06,47.12,46.94,47.11,90278.0,46.57,46.6293,46.4512,46.6194,90278.0
2024-07-11 09:45:00,47.09,47.27,47.05,47.24,68982.0,46.5996,46.7778,46.5601,46.7481,68982.0
2024-07-11 09:50:00,47.23,47.3,47.2,47.29,152150.0,46.7382,46.8075,46.7085,46.7976,152150.0
2024-07-11 09:55:00,47.29,47.55,47.26,47.53,219222.0,46.7976,47.0548,46.7679,47.0351,219222.0
2024-07-11 10:00:00,47.53,47.68,47.52,47.64,142466.0,47.0351,47.1835,47.0252,47.1439,142466.0
2024-07-11 10:05:00,47.64,47.75,47.57,47.71,169382.0,47.1439,47.2528,47.0746,47.2132,169382.0
2024-07-11 10:10:00,47.71,47.74,47.57,47.59,115381.0,47.2132,47.2429,47.0746,47.0944,115381.0
2024-07-11 10:15:00,47.59,47.71,47.56,47.71,156327.0,47.0944,47.2132,47.0647,47.2132,156327.0
2024-07-11 10:20:00,47.7,47.76,47.63,47.69,195457.0,47.2033,47.2627,47.134,47.1934,195457.0
2024-07-11 10:25:00,47.68,47.71,47.62,47.64,121902.0,47.1835,47.2132,47.1241,47.1439,121902.0
2024-07-11 10:30:00,47.63,47.69,47.59,47.66,111339.0,47.134,47.1934,47.0944,47.1637,111339.0
2024-07-11 10:35:00,47.66,47.71,47.59,47.7,89289.0,47.1637,47.2132,47.0944,47.2033,89289.0
2024-07-11 10:40:00,47.69,47.69,47.61,47.66,177770.0,47.1934,47.1934,47.1142,47.1637,177770.0
2024-07-11 10:45:00,47.66,47.71,47.63,47.66,103385.0,47.1637,47.2132,47.134,47.1637,103385.0
2024-07-11 10:50:00,47.66,47.69,47.6,47.61,63946.0,47.1637,47.1934,47.1043,47.1142,63946.0
2024-07-11 10:55:00,47.61,47.74,47.59,47.73,116768.0,47.1142,47.2429,47.0944,47.233,116768.0
2024-07-11 11:00:00,47.74,47.82,47.61,47.72,174860.0,47.2429,47.322,47.1142,47.2231,174860.0
2024-07-11 11:05:00,47.72,47.72,47.65,47.69,176003.0,47.2231,47.2231,47.1538,47.1934,176003.0
2024-07-11 11:10:00,47.69,47.69,47.61,47.66,85012.0,47.1934,47.1934,47.1142,47.1637,85012.0
2024-07-11 11:15:00,47.66,47.67,47.6,47.67,63146.0,47.1637,47.1736,47.1043,47.1736,63146.0
2024-07-11 11:20:00,47.66,47.66,47.6,47.64,90038.0,47.1637,47.1637,47.1043,47.1439,90038.0
2024-07-11 11:25:00,47.65,47.69,47.6,47.67,98765.0,47.1538,47.1934,47.1043,47.1736,98765.0
2024-07-11 11:30:00,47.67,47.75,47.66,47.71,83560.0,47.1736,47.2528,47.1637,47.2132,83560.0
2024-07-11 11:35:00,47.71,47.75,47.68,47.69,101748.0,47.2132,47.2528,47.1835,47.1934,101748.0
2024-07-11 11:40:00,47.7,47.7,47.62,47.67,124583.0,47.2033,47.2033,47.1241,47.1736,124583.0
2024-07-11 11:45:00,47.68,47.74,47.66,47.69,65258.0,47.1835,47.2429,47.1637,47.1934,65258.0
2024-07-11 11:50:00,47.7,47.7,47.67,47.69,38366.0,47.2033,47.2033,47.1736,47.1934,38366.0
2024-07-11 11:55:00,47.7,47.72,47.67,47.72,62255.0,47.2033,47.2231,47.1736,47.2231,62255.0
2024-07-11 12:00:00,47.73,47.73,47.59,47.62,51039.0,47.233,47.233,47.0944,47.1241,51039.0
2024-07-11 12:05:00,47.62,47.7,47.59,47.69,51719.0,47.1241,47.2033,47.0944,47.1934,51719.0
2024-07-11 12:10:00,47.7,47.71,47.62,47.66,53317.0,47.2033,47.2132,47.1241,47.1637,53317.0
2024-07-11 12:15:00,47.66,47.68,47.61,47.68,54274.0,47.1637,47.1835,47.1142,47.1835,54274.0
2024-07-11 12:20:00,47.68,47.7,47.62,47.64,41037.0,47.1835,47.2033,47.1241,47.1439,41037.0
2024-07-11 12:25:00,47.63,47.68,47.61,47.68,30387.0,47.134,47.1835,47.1142,47.1835,30387.0
2024-07-11 12:30:00,47.68,47.75,47.67,47.75,73613.0,47.1835,47.2528,47.1736,47.2528,73613.0
2024-07-11 12:35:00,47.75,47.78,47.7,47.78,80945.0,47.2528,47.2825,47.2033,47.2825,80945.0
2024-07-11 12:40:00,47.77,47.85,47.76,47.83,98349.0,47.2726,47.3517,47.2627,47.3319,98349.0
2024-07-11 12:45:00,47.83,47.84,47.75,47.8,60770.0,47.3319,47.3418,47.2528,47.3022,60770.0
2024-07-11 12:50:00,47.79,47.81,47.74,47.76,64289.0,47.2924,47.3121,47.2429,47.2627,64289.0
2024-07-11 12:55:00,47.76,47.81,47.75,47.77,39683.0,47.2627,47.3121,47.2528,47.2726,39683.0
2024-07-11 13:00:00,47.77,47.81,47.71,47.72,50621.0,47.2726,47.3121,47.2132,47.2231,50621.0
2024-07-11 13:05:00,47.71,47.74,47.67,47.73,71439.0,47.2132,47.2429,47.1736,47.233,71439.0
2024-07-11 13:10:00,47.73,47.76,47.72,47.75,51252.0,47.233,47.2627,47.2231,47.2528,51252.0
2024-07-11 13:15:00,47.75,47.77,47.74,47.75,97291.0,47.2528,47.2726,47.2429,47.2528,97291.0
2024-07-11 13:20:00,47.75,47.76,47.73,47.76,115051.0,47.2528,47.2627,47.233,47.2627,115051.0
2024-07-11 13:25:00,47.76,47.79,47.75,47.76,61184.0,47.2627,47.2924,47.2528,47.2627,61184.0
2024-07-11 13:30:00,47.76,47.82,47.75,47.81,63153.0,47.2627,47.322,47.2528,47.3121,63153.0
2024-07-11 13:35:00,47.81,47.85,47.81,47.84,73451.0,47.3121,47.3517,47.3121,47.3418,73451.0
2024-07-11 13:40:00,47.84,47.85,47.81,47.84,84150.0,47.3418,47.3517,47.3121,47.3418,84150.0
2024-07-11 13:45:00,47.84,47.84,47.76,47.77,74744.0,47.3418,47.3418,47.2627,47.2726,74744.0
2024-07-11 13:50:00,47.77,47.84,47.76,47.83,35655.0,47.2726,47.3418,47.2627,47.3319,35655.0
2024-07-11 13:55:00,47.83,47.85,47.82,47.84,45930.0,47.3319,47.3517,47.322,47.3418,45930.0
2024-07-11 14:00:00,47.84,47.86,47.81,47.84,116863.0,47.3418,47.3616,47.3121,47.3418,116863.0
2024-07-11 14:05:00,47.84,47.89,47.83,47.88,127864.0,47.3418,47.3913,47.3319,47.3814,127864.0
2024-07-11 14:10:00,47.88,47.98,47.85,47.98,112355.0,47.3814,47.4804,47.3517,47.4804,112355.0
2024-07-11 14:15:00,47.98,48.0,47.97,47.98,180583.0,47.4804,47.5002,47.4705,47.4804,180583.0
2024-07-11 14:20:00,47.98,47.98,47.91,47.92,54749.0,47.4804,47.4804,47.4111,47.421,54749.0
2024-07-11 14:25:00,47.91,47.93,47.87,47.92,41135.0,47.4111,47.4309,47.3715,47.421,41135.0
2024-07-11 14:30:00,47.91,47.96,47.91,47.95,46430.0,47.4111,47.4606,47.4111,47.4507,46430.0
2024-07-11 14:35:00,47.95,47.98,47.94,47.95,31679.0,47.4507,47.4804,47.4408,47.4507,31679.0
2024-07-11 14:40:00,47.96,47.96,47.9,47.91,56054.0,47.4606,47.4606,47.4012,47.4111,56054.0
2024-07-11 14:45:00,47.91,47.94,47.89,47.9,30589.0,47.4111,47.4408,47.3913,47.4012,30589.0
2024-07-11 14:50:00,47.89,47.92,47.88,47.91,37200.0,47.3913,47.421,47.3814,47.4111,37200.0
2024-07-11 14:55:00,47.91,47.92,47.88,47.9,39740.0,47.4111,47.421,47.3814,47.4012,39740.0
2024-07-11 15:00:00,47.9,47.91,47.86,47.9,44928.0,47.4012,47.4111,47.3616,47.4012,44928.0
2024-07-11 15:05:00,47.9,47.91,47.82,47.86,58697.0,47.4012,47.4111,47.322,47.3616,58697.0
2024-07-11 15:10:00,47.86,47.87,47.77,47.8,65814.0,47.3616,47.3715,47.2726,47.3022,65814.0
2024-07-11 15:15:00,47.8,47.83,47.76,47.8,51091.0,47.3022,47.3319,47.2627,47.3022,51091.0
2024-07-11 15:20:00,47.79,47.83,47.77,47.83,32463.0,47.2924,47.3319,47.2726,47.3319,32463.0
2024-07-11 15:25:00,47.83,47.83,47.75,47.81,85085.0,47.3319,47.3319,47.2528,47.3121,85085.0
2024-07-11 15:30:00,47.81,47.89,47.8,47.89,55246.0,47.3121,47.3913,47.3022,47.3913,55246.0
2024-07-11 15:35:00,47.89,47.96,47.88,47.92,87842.0,47.3913,47.4606,47.3814,47.421,87842.0
2024-07-11 15:40:00,47.93,47.97,47.92,47.95,82898.0,47.4309,47.4705,47.421,47.4507,82898.0
2024-07-11 15:45:00,47.95,47.96,47.85,47.87,216903.0,47.4507,47.4606,47.3517,47.3715,216903.0
2024-07-11 15:50:00,47.87,47.88,47.77,47.8,322246.0,47.3715,47.3814,47.2726,47.3022,322246.0
2024-07-11 15:55:00,47.8,47.95,47.79,47.89,666013.0,47.3022,47.4507,47.2924,47.3913,666013.0
2024-07-12 09:30:00,48.02,48.51,47.91,48.48,421309.0,47.52,48.0049,47.4111,47.9752,421309.0
2024-07-12 09:35:00,48.48,48.67,48.47,48.66,142346.0,47.9752,48.1632,47.9653,48.1533,142346.0
2024-07-12 09:40:00,48.66,48.77,48.62,48.68,186615.0,48.1533,48.2621,48.1137,48.1731,186615.0
2024-07-12 09:45:00,48.68,48.68,48.53,48.58,67026.0,48.1731,48.1731,48.0246,48.0741,67026.0
2024-07-12 09:50:00,48.57,48.63,48.46,48.62,96859.0,48.0642,48.1236,47.9554,48.1137,96859.0
2024-07-12 09:55:00,48.61,48.65,48.54,48.57,65068.0,48.1038,48.1434,48.0345,48.0642,65068.0
2024-07-12 10:00:00,48.58,48.63,48.52,48.6,95386.0,48.0741,48.1236,48.0147,48.0939,95386.0
2024-07-12 10:05:00,48.59,48.68,48.51,48.61,102519.0,48.084,48.1731,48.0049,48.1038,102519.0
2024-07-12 10:10:00,48.61,48.65,48.56,48.64,69107.0,48.1038,48.1434,48.0543,48.1335,69107.0
2024-07-12 10:15:00,48.65,48.65,48.54,48.6,66402.0,48.1434,48.1434,48.0345,48.0939,66402.0
2024-07-12 10:20:00,48.59,48.62,48.55,48.56,51572.0,48.084,48.1137,48.0444,48.0543,51572.0
2024-07-12 10:25:00,48.56,48.58,48.51,48.55,53477.0,48.0543,48.0741,48.0049,48.0444,53477.0
2024-07-12 10:30:00,48.55,48.59,48.42,48.45,132637.0,48.0444,48.084,47.9158,47.9455,132637.0
2024-07-12 10:35:00,48.45,48.47,48.35,48.43,91517.0,47.9455,47.9653,47.8465,47.9257,91517.0
2024-07-12 10:40:00,48.43,48.52,48.34,48.52,88018.0,47.9257,48.0147,47.8366,48.0147,88018.0
2024-07-12 10:45:00,48.51,48.65,48.49,48.65,315804.0,48.0049,48.1434,47.9851,48.1434,315804.0
2024-07-12 10:50:00,48.65,48.71,48.64,48.67,210382.0,48.1434,48.2028,48.1335,48.1632,210382.0
2024-07-12 10:55:00,48.66,48.72,48.66,48.69,59743.0,48.1533,48.2127,48.1533,48.183,59743.0
2024-07-12 11:00:00,48.69,48.76,48.62,48.68,68764.0,48.183,48.2522,48.1137,48.1731,68764.0
2024-07-12 11:05:00,48.69,48.79,48.64,48.78,75770.0,48.183,48.2819,48.1335,48.272,75770.0
2024-07-12 11:10:00,48.78,48.91,48.78,48.9,115630.0,48.272,48.4007,48.272,48.3908,115630.0
2024-07-12 11:15:00,48.9,48.91,48.84,48.89,103877.0,48.3908,48.4007,48.3314,48.3809,103877.0
2024-07-12 11:20:00,48.89,48.91,48.8,48.82,71953.0,48.3809,48.4007,48.2918,48.3116,71953.0
2024-07-12 11:25:00,48.82,48.89,48.8,48.84,119175.0,48.3116,48.3809,48.2918,48.3314,119175.0
2024-07-12 11:30:00,48.84,48.88,48.8,48.81,73493.0,48.3314,48.371,48.2918,48.3017,73493.0
2024-07-12 11:35:00,48.82,48.83,48.77,48.83,42367.0,48.3116,48.3215,48.2621,48.3215,42367.0
2024-07-12 11:40:00,48.83,48.88,48.82,48.85,48853.0,48.3215,48.371,48.3116,48.3413,48853.0
2024-07-12 11:45:00,48.86,48.89,48.83,48.89,64553.0,48.3512,48.3809,48.3215,48.3809,64553.0
2024-07-12 11:50:00,48.9,48.9,48.86,48.87,43103.0,48.3908,48.3908,48.3512,48.3611,43103.0
2024-07-12 11:55:00,48.86,48.91,48.85,48.88,75980.0,48.3512,48.4007,48.3413,48.371,75980.0
2024-07-12 12:00:00,48.87,48.89,48.81,48.82,96408.0,48.3611,48.3809,48.3017,48.3116,96408.0
2024-07-12 12:05:00,48.82,48.86,48.78,48.84,44082.0,48.3116,48.3512,48.272,48.3314,44082.0
2024-07-12 12:10:00,48.83,48.9,48.83,48.87,63971.0,48.3215,48.3908,48.3215,48.3611,63971.0
2024-07-12 12:15:00,48.87,48.9,48.86,48.88,41534.0,48.3611,48.3908,48.3512,48.371,41534.0
2024-07-12 12:20:00,48.88,48.95,48.88,48.95,71488.0,48.371,48.4403,48.371,48.4403,71488.0
2024-07-12 12:25:00,48.95,49.02,48.94,48.98,223794.0,48.4403,48.5095,48.4304,48.47,223794.0
2024-07-12 12:30:00,48.98,49.01,48.96,49.0,98061.0,48.47,48.4996,48.4502,48.4898,98061.0
2024-07-12 12:35:00,49.0,49.01,48.97,48.98,62020.0,48.4898,48.4996,48.4601,48.47,62020.0
2024-07-12 12:40:00,48.98,48.98,48.84,48.9,261574.0,48.47,48.47,48.3314,48.3908,261574.0
2024-07-12 12:45:00,48.9,48.92,48.87,48.91,73999.0,48.3908,48.4106,48.3611,48.4007,73999.0
2024-07-12 12:50:00,48.9,48.94,48.88,48.93,69711.0,48.3908,48.4304,48.371,48.4205,69711.0
2024-07-12 12:55:00,48.94,48.95,48.89,48.89,54272.0,48.4304,48.4403,48.3809,48.3809,54272.0
2024-07-12 13:00:00,48.89,48.92,48.88,48.91,44465.0,48.3809,48.4106,48.371,48.4007,44465.0
2024-07-12 13:05:00,48.91,48.92,48.88,48.92,44499.0,48.4007,48.4106,48.371,48.4106,44499.0
2024-07-12 13:10:00,48.92,48.98,48.91,48.98,101350.0,48.4106,48.47,48.4007,48.47,101350.0
2024-07-12 13:15:00,48.98,49.09,48.97,49.09,127667.0,48.47,48.5788,48.4601,48.5788,127667.0
2024-07-12 13:20:00,49.09,49.15,49.06,49.08,95108.0,48.5788,48.6382,48.5491,48.5689,95108.0
2024-07-12 13:25:00,49.09,49.16,49.05,49.16,83806.0,48.5788,48.6481,48.5392,48.6481,83806.0
2024-07-12 13:30:00,49.16,49.24,49.14,49.23,75643.0,48.6481,48.7273,48.6283,48.7174,75643.0
2024-07-12 13:35:00,49.22,49.25,49.17,49.17,63917.0,48.7075,48.7371,48.658,48.658,63917.0
2024-07-12 13:40:00,49.17,49.26,49.16,49.25,77918.0,48.658,48.747,48.6481,48.7371,77918.0
2024-07-12 13:45:00,49.25,49.27,49.2,49.27,58130.0,48.7371,48.7569,48.6877,48.7569,58130.0
2024-07-12 13:50:00,49.27,49.33,49.25,49.32,87845.0,48.7569,48.8163,48.7371,48.8064,87845.0
2024-07-12 13:55:00,49.32,49.35,49.29,49.34,91584.0,48.8064,48.8361,48.7767,48.8262,91584.0
2024-07-12 14:00:00,49.34,49.35,49.2,49.26,181868.0,48.8262,48.8361,48.6877,48.747,181868.0
2024-07-12 14:05:00,49.26,49.3,49.25,49.26,71884.0,48.747,48.7866,48.7371,48.747,71884.0
2024-07-12 14:10:00,49.26,49.27,49.16,49.16,96357.0,48.747,48.7569,48.6481,48.6481,96357.0
2024-07-12 14:15:00,49.17,49.23,49.16,49.21,61188.0,48.658,48.7174,48.6481,48.6976,61188.0
2024-07-12 14:20:00,49.21,49.23,49.17,49.22,72335.0,48.6976,48.7174,48.658,48.7075,72335.0
2024-07-12 14:25:00,49.22,49.24,49.19,49.23,80730.0,48.7075,48.7273,48.6778,48.7174,80730.0
2024-07-12 14:30:00,49.23,49.26,49.19,49.2,153078.0,48.7174,48.747,48.6778,48.6877,153078.0
2024-07-12 14:35:00,49.2,49.24,49.2,49.22,123459.0,48.6877,48.7273,48.6877,48.7075,123459.0
2024-07-12 14:40:00,49.22,49.22,49.17,49.2,174604.0,48.7075,48.7075,48.658,48.6877,174604.0
2024-07-12 14:45:00,49.2,49.23,49.16,49.19,119006.0,48.6877,48.7174,48.6481,48.6778,119006.0
2024-07-12 14:50:00,49.19,49.2,49.17,49.2,69731.0,48.6778,48.6877,48.658,48.6877,69731.0
2024-07-12 14:55:00,49.2,49.21,49.16,49.21,126664.0,48.6877,48.6976,48.6481,48.6976,126664.0
2024-07-12 15:00:00,49.21,49.24,49.18,49.21,161478.0,48.6976,48.7273,48.6679,48.6976,161478.0
2024-07-12 15:05:00,49.21,49.23,49.2,49.23,95441.0,48.6976,48.7174,48.6877,48.7174,95441.0
2024-07-12 15:10:00,49.22,49.28,49.2,49.26,147812.0,48.7075,48.7668,48.6877,48.747,147812.0
2024-07-12 15:15:00,49.26,49.28,49.24,49.28,72585.0,48.747,48.7668,48.7273,48.7668,72585.0
2024-07-12 15:20:00,49.28,49.34,49.23,49.34,115383.0,48.7668,48.8262,48.7174,48.8262,115383.0
2024-07-12 15:25:00,49.34,49.35,49.3,49.32,102563.0,48.8262,48.8361,48.7866,48.8064,102563.0
2024-07-12 15:30:00,49.33,49.33,49.25,49.26,145145.0,48.8163,48.8163,48.7371,48.747,145145.0
2024-07-12 15:35:00,49.26,49.29,49.18,49.18,124945.0,48.747,48.7767,48.6679,48.6679,124945.0
2024-07-12 15:40:00,49.18,49.18,49.09,49.14,263884.0,48.6679,48.6679,48.5788,48.6283,263884.0
2024-07-12 15:45:00,49.14,49.14,49.05,49.05,192953.0,48.6283,48.6283,48.5392,48.5392,192953.0
2024-07-12 15:50:00,49.05,49.06,48.93,49.01,374443.0,48.5392,48.5491,48.4205,48.4996,374443.0
2024-07-12 15:55:00,49.01,49.06,48.98,49.03,929135.0,48.4996,48.5491,48.47,48.5194,929135.0
2024-07-15 09:30:00,49.5,49.87,49.45,49.74,337434.0,48.9845,49.3507,48.9351,49.222,337434.0
2024-07-15 09:35:00,49.74,50.0,49.73,49.93,489869.0,49.222,49.4793,49.2121,49.4101,489869.0
2024-07-15 09:40:00,49.91,49.91,49.7,49.8,116659.0,49.3903,49.3903,49.1825,49.2814,116659.0
2024-07-15 09:45:00,49.8,49.86,49.55,49.83,124517.0,49.2814,49.3408,49.034,49.3111,124517.0
2024-07-15 09:50:00,49.82,49.85,49.75,49.79,105956.0,49.3012,49.3309,49.2319,49.2715,105956.0
2024-07-15 09:55:00,49.78,49.83,49.75,49.78,98032.0,49.2616,49.3111,49.2319,49.2616,98032.0
2024-07-15 10:00:00,49.78,49.99,49.77,49.98,108152.0,49.2616,49.4694,49.2517,49.4595,108152.0
2024-07-15 10:05:00,49.98,49.98,49.84,49.95,236174.0,49.4595,49.4595,49.321,49.4299,236174.0
2024-07-15 10:10:00,49.95,49.98,49.87,49.89,107086.0,49.4299,49.4595,49.3507,49.3705,107086.0
2024-07-15 10:15:00,49.89,49.94,49.84,49.85,185698.0,49.3705,49.42,49.321,49.3309,185698.0
2024-07-15 10:20:00,49.84,49.93,49.77,49.79,121095.0,49.321,49.4101,49.2517,49.2715,121095.0
2024-07-15 10:25:00,49.79,49.8,49.68,49.71,83515.0,49.2715,49.2814,49.1627,49.1924,83515.0
2024-07-15 10:30:00,49.71,49.71,49.55,49.6,88410.0,49.1924,49.1924,49.034,49.0835,88410.0
2024-07-15 10:35:00,49.6,49.62,49.48,49.51,200974.0,49.0835,49.1033,48.9648,48.9944,200974.0
2024-07-15 10:40:00,49.52,49.63,49.5,49.55,107579.0,49.0043,49.1132,48.9845,49.034,107579.0
2024-07-15 10:45:00,49.55,49.73,49.51,49.73,127820.0,49.034,49.2121,48.9944,49.2121,127820.0
2024-07-15 10:50:00,49.73,49.85,49.71,49.78,135718.0,49.2121,49.3309,49.1924,49.2616,135718.0
2024-07-15 10:55:00,49.79,49.81,49.76,49.79,91198.0,49.2715,49.2913,49.2418,49.2715,91198.0
2024-07-15 11:00:00,49.8,49.86,49.76,49.86,60587.0,49.2814,49.3408,49.2418,49.3408,60587.0
2024-07-15 11:05:00,49.86,49.89,49.82,49.84,52528.0,49.3408,49.3705,49.3012,49.321,52528.0
2024-07-15 11:10:00,49.84,49.94,49.83,49.91,72859.0,49.321,49.42,49.3111,49.3903,72859.0
2024-07-15 11:15:00,49.91,49.93,49.78,49.84,75395.0,49.3903,49.4101,49.2616,49.321,75395.0
2024-07-15 11:20:00,49.84,49.86,49.78,49.79,63488.0,49.321,49.3408,49.2616,49.2715,63488.0
2024-07-15 11:25:00,49.79,49.86,49.78,49.84,98910.0,49.2715,49.3408,49.2616,49.321,98910.0
2024-07-15 11:30:00,49.83,49.87,49.79,49.86,56073.0,49.3111,49.3507,49.2715,49.3408,56073.0
2024-07-15 11:35:00,49.85,49.85,49.76,49.8,95001.0,49.3309,49.3309,49.2418,49.2814,95001.0
2024-07-15 11:40:00,49.8,49.88,49.75,49.84,65322.0,49.2814,49.3606,49.2319,49.321,65322.0
2024-07-15 11:45:00,49.84,49.86,49.8,49.81,60835.0,49.321,49.3408,49.2814,49.2913,60835.0
2024-07-15 11:50:00,49.81,49.85,49.79,49.84,87384.0,49.2913,49.3309,49.2715,49.321,87384.0
2024-07-15 11:55:00,49.84,49.85,49.8,49.81,122831.0,49.321,49.3309,49.2814,49.2913,122831.0
2024-07-15 12:00:00,49.8,49.8,49.64,49.64,62300.0,49.2814,49.2814,49.1231,49.1231,62300.0
2024-07-15 12:05:00,49.64,49.76,49.62,49.73,141223.0,49.1231,49.2418,49.1033,49.2121,141223.0
2024-07-15 12:10:00,49.73,49.76,49.72,49.75,126301.0,49.2121,49.2418,49.2023,49.2319,126301.0
2024-07-15 12:15:00,49.76,49.79,49.69,49.75,63252.0,49.2418,49.2715,49.1726,49.2319,63252.0
2024-07-15 12:20:00,49.76,49.78,49.69,49.72,45468.0,49.2418,49.2616,49.1726,49.2023,45468.0
2024-07-15 12:25:00,49.71,49.74,49.67,49.67,39100.0,49.1924,49.222,49.1528,49.1528,39100.0
2024-07-15 12:30:00,49.67,49.67,49.56,49.56,34443.0,49.1528,49.1528,49.0439,49.0439,34443.0
2024-07-15 12:35:00,49.56,49.59,49.53,49.57,48428.0,49.0439,49.0736,49.0142,49.0538,48428.0
2024-07-15 12:40:00,49.57,49.57,49.53,49.54,43584.0,49.0538,49.0538,49.0142,49.0241,43584.0
2024-07-15 12:45:00,49.55,49.55,49.47,49.48,62763.0,49.034,49.034,48.9549,48.9648,62763.0
2024-07-15 12:50:00,49.48,49.55,49.48,49.53,35052.0,48.9648,49.034,48.9648,49.0142,35052.0
2024-07-15 12:55:00,49.53,49.53,49.49,49.5,40126.0,49.0142,49.0142,48.9746,48.9845,40126.0
2024-07-15 13:00:00,49.5,49.5,49.36,49.39,53947.0,48.9845,48.9845,48.846,48.8757,53947.0
2024-07-15 13:05:00,49.39,49.53,49.35,49.52,145050.0,48.8757,49.0142,48.8361,49.0043,145050.0
2024-07-15 13:10:00,49.52,49.59,49.46,49.59,82758.0,49.0043,49.0736,48.945,49.0736,82758.0
2024-07-15 13:15:00,49.59,49.63,49.57,49.58,50491.0,49.0736,49.1132,49.0538,49.0637,50491.0
2024-07-15 13:20:00,49.57,49.61,49.54,49.6,35187.0,49.0538,49.0934,49.0241,49.0835,35187.0
2024-07-15 13:25:00,49.6,49.62,49.55,49.59,58372.0,49.0835,49.1033,49.034,49.0736,58372.0
2024-07-15 13:30:00,49.58,49.6,49.47,49.49,45241.0,49.0637,49.0835,48.9549,48.9746,45241.0
2024-07-15 13:35:00,49.48,49.55,49.48,49.54,29398.0,48.9648,49.034,48.9648,49.0241,29398.0
2024-07-15 13:40:00,49.54,49.61,49.54,49.55,38025.0,49.0241,49.0934,49.0241,49.034,38025.0
2024-07-15 13:45:00,49.55,49.56,49.45,49.53,70813.0,49.034,49.0439,48.9351,49.0142,70813.0
2024-07-15 13:50:00,49.53,49.6,49.53,49.58,35232.0,49.0142,49.0835,49.0142,49.0637,35232.0
2024-07-15 13:55:00,49.58,49.61,49.56,49.57,32352.0,49.0637,49.0934,49.0439,49.0538,32352.0
2024-07-15 14:00:00,49.57,49.6,49.51,49.55,39064.0,49.0538,49.0835,48.9944,49.034,39064.0
2024-07-15 14:05:00,49.55,49.56,49.5,49.55,32960.0,49.034,49.0439,48.9845,49.034,32960.0
2024-07-15 14:10:00,49.55,49.6,49.52,49.54,24128.0,49.034,49.0835,49.0043,49.0241,24128.0
2024-07-15 14:15:00,49.53,49.56,49.52,49.54,46132.0,49.0142,49.0439,49.0043,49.0241,46132.0
2024-07-15 14:20:00,49.55,49.59,49.54,49.58,33905.0,49.034,49.0736,49.0241,49.0637,33905.0
2024-07-15 14:25:00,49.58,49.6,49.55,49.59,42018.0,49.0637,49.0835,49.034,49.0736,42018.0
2024-07-15 14:30:00,49.59,49.64,49.56,49.61,36276.0,49.0736,49.1231,49.0439,49.0934,36276.0
2024-07-15 14:35:00,49.61,49.67,49.61,49.67,23575.0,49.0934,49.1528,49.0934,49.1528,23575.0
2024-07-15 14:40:00,49.66,49.68,49.63,49.66,33013.0,49.1429,49.1627,49.1132,49.1429,33013.0
2024-07-15 14:45:00,49.66,49.67,49.61,49.62,49994.0,49.1429,49.1528,49.0934,49.1033,49994.0
2024-07-15 14:50:00,49.62,49.63,49.6,49.62,19065.0,49.1033,49.1132,49.0835,49.1033,19065.0
2024-07-15 14:55:00,49.61,49.62,49.56,49.6,33171.0,49.0934,49.1033,49.0439,49.0835,33171.0
2024-07-15 15:00:00,49.6,49.67,49.59,49.66,71171.0,49.0835,49.1528,49.0736,49.1429,71171.0
2024-07-15 15:05:00,49.66,49.67,49.64,49.66,34397.0,49.1429,49.1528,49.1231,49.1429,34397.0
2024-07-15 15:10:00,49.66,49.71,49.64,49.7,74128.0,49.1429,49.1924,49.1231,49.1825,74128.0
2024-07-15 15:15:00,49.7,49.71,49.61,49.66,90588.0,49.1825,49.1924,49.0934,49.1429,90588.0
2024-07-15 15:20:00,49.66,49.68,49.59,49.64,82992.0,49.1429,49.1627,49.0736,49.1231,82992.0
2024-07-15 15:25:00,49.64,49.65,49.51,49.53,84673.0,49.1231,49.133,48.9944,49.0142,84673.0
2024-07-15 15:30:00,49.53,49.54,49.36,49.4,153035.0,49.0142,49.0241,48.846,48.8856,153035.0
2024-07-15 15:35:00,49.39,49.4,49.35,49.37,107191.0,48.8757,48.8856,48.8361,48.8559,107191.0
2024-07-15 15:40:00,49.37,49.44,49.36,49.41,152234.0,48.8559,48.9252,48.846,48.8955,152234.0
2024-07-15 15:45:00,49.4,49.46,49.3,49.33,178718.0,48.8856,48.945,48.7866,48.8163,178718.0
2024-07-15 15:50:00,49.32,49.38,49.17,49.21,461828.0,48.8064,48.8658,48.658,48.6976,461828.0
2024-07-15 15:55:00,49.21,49.32,49.16,49.32,820244.0,48.6976,48.8064,48.6481,48.8064,820244.0
2024-07-16 09:30:00,49.32,49.43,49.05,49.09,172156.0,48.8064,48.9153,48.5392,48.5788,172156.0
2024-07-16 09:35:00,49.1,49.13,48.85,48.85,183920.0,48.5887,48.6184,48.3413,48.3413,183920.0
2024-07-16 09:40:00,48.86,49.04,48.81,49.01,141655.0,48.3512,48.5293,48.3017,48.4996,141655.0
2024-07-16 09:45:00,49.01,49.16,49.01,49.11,90613.0,48.4996,48.6481,48.4996,48.5986,90613.0
2024-07-16 09:50:00,49.11,49.25,49.09,49.21,115295.0,48.5986,48.7371,48.5788,48.6976,115295.0
2024-07-16 09:55:00,49.22,49.46,49.18,49.43,126817.0,48.7075,48.945,48.6679,48.9153,126817.0
2024-07-16 10:00:00,49.44,49.63,49.39,49.59,127243.0,48.9252,49.1132,48.8757,49.0736,127243.0
2024-07-16 10:05:00,49.58,49.58,49.47,49.5,92496.0,49.0637,49.0637,48.9549,48.9845,92496.0
2024-07-16 10:10:00,49.49,49.62,49.48,49.59,75898.0,48.9746,49.1033,48.9648,49.0736,75898.0
2024-07-16 10:15:00,49.58,49.61,49.53,49.59,70378.0,49.0637,49.0934,49.0142,49.0736,70378.0
2024-07-16 10:20:00,49.59,49.64,49.54,49.59,91394.0,49.0736,49.1231,49.0241,49.0736,91394.0
2024-07-16 10:25:00,49.6,49.7,49.56,49.66,109091.0,49.0835,49.1825,49.0439,49.1429,109091.0
2024-07-16 10:30:00,49.66,49.73,49.63,49.73,75129.0,49.1429,49.2121,49.1132,49.2121,75129.0
2024-07-16 10:35:00,49.73,49.82,49.71,49.78,90309.0,49.2121,49.3012,49.1924,49.2616,90309.0
2024-07-16 10:40:00,49.78,49.79,49.68,49.7,67266.0,49.2616,49.2715,49.1627,49.1825,67266.0
2024-07-16 10:45:00,49.7,49.78,49.67,49.77,64468.0,49.1825,49.2616,49.1528,49.2517,64468.0
2024-07-16 10:50:00,49.78,49.88,49.77,49.87,72321.0,49.2616,49.3606,49.2517,49.3507,72321.0
2024-07-16 10:55:00,49.86,49.89,49.84,49.86,77758.0,49.3408,49.3705,49.321,49.3408,77758.0
2024-07-16 11:00:00,49.86,49.91,49.83,49.84,80700.0,49.3408,49.3903,49.3111,49.321,80700.0
2024-07-16 11:05:00,49.85,49.85,49.73,49.76,102153.0,49.3309,49.3309,49.2121,49.2418,102153.0
2024-07-16 11:10:00,49.77,49.85,49.76,49.84,68264.0,49.2517,49.3309,49.2418,49.321,68264.0
2024-07-16 11:15:00,49.85,49.85,49.75,49.77,51436.0,49.3309,49.3309,49.2319,49.2517,51436.0
2024-07-16 11:20:00,49.77,49.79,49.74,49.75,85813.0,49.2517,49.2715,49.222,49.2319,85813.0
2024-07-16 11:25:00,49.76,49.78,49.71,49.73,65001.0,49.2418,49.2616,49.1924,49.2121,65001.0
2024-07-16 11:30:00,49.73,49.78,49.68,49.76,77854.0,49.2121,49.2616,49.1627,49.2418,77854.0
2024-07-16 11:35:00,49.75,49.75,49.69,49.72,65886.0,49.2319,49.2319,49.1726,49.2023,65886.0
2024-07-16 11:40:00,49.73,49.74,49.68,49.68,51654.0,49.2121,49.222,49.1627,49.1627,51654.0
2024-07-16 11:45:00,49.69,49.7,49.61,49.66,98824.0,49.1726,49.1825,49.0934,49.1429,98824.0
2024-07-16 11:50:00,49.66,49.68,49.61,49.63,71762.0,49.1429,49.1627,49.0934,49.1132,71762.0
2024-07-16 11:55:00,49.62,49.65,49.56,49.64,111883.0,49.1033,49.133,49.0439,49.1231,111883.0
2024-07-16 12:00:00,49.65,49.83,49.64,49.82,92367.0,49.133,49.3111,49.1231,49.3012,92367.0
2024-07-16 12:05:00,49.82,49.85,49.8,49.83,103056.0,49.3012,49.3309,49.2814,49.3111,103056.0
2024-07-16 12:10:00,49.84,49.85,49.76,49.77,65220.0,49.321,49.3309,49.2418,49.2517,65220.0
2024-07-16 12:15:00,49.77,49.77,49.72,49.75,33308.0,49.2517,49.2517,49.2023,49.2319,33308.0
2024-07-16 12:20:00,49.75,49.75,49.72,49.74,27912.0,49.2319,49.2319,49.2023,49.222,27912.0
2024-07-16 12:25:00,49.74,49.74,49.69,49.72,40781.0,49.222,49.222,49.1726,49.2023,40781.0
2024-07-16 12:30:00,49.71,49.73,49.68,49.73,63405.0,49.1924,49.2121,49.1627,49.2121,63405.0
2024-07-16 12:35:00,49.73,49.74,49.71,49.72,44048.0,49.2121,49.222,49.1924,49.2023,44048.0
2024-07-16 12:40:00,49.72,49.78,49.71,49.76,67230.0,49.2023,49.2616,49.1924,49.2418,67230.0
2024-07-16 12:45:00,49.76,49.77,49.72,49.74,30963.0,49.2418,49.2517,49.2023,49.222,30963.0
2024-07-16 12:50:00,49.73,49.76,49.68,49.76,34520.0,49.2121,49.2418,49.1627,49.2418,34520.0
2024-07-16 12:55:00,49.76,49.78,49.75,49.77,27055.0,49.2418,49.2616,49.2319,49.2517,27055.0
2024-07-16 13:00:00,49.76,49.79,49.76,49.78,55590.0,49.2418,49.2715,49.2418,49.2616,55590.0
2024-07-16 13:05:00,49.78,49.82,49.77,49.82,46603.0,49.2616,49.3012,49.2517,49.3012,46603.0
2024-07-16 13:10:00,49.82,49.83,49.75,49.76,42371.0,49.3012,49.3111,49.2319,49.2418,42371.0
2024-07-16 13:15:00,49.76,49.76,49.7,49.74,77045.0,49.2418,49.2418,49.1825,49.222,77045.0
2024-07-16 13:20:00,49.73,49.76,49.72,49.73,56680.0,49.2121,49.2418,49.2023,49.2121,56680.0
2024-07-16 13:25:00,49.73,49.73,49.67,49.7,132277.0,49.2121,49.2121,49.1528,49.1825,132277.0
2024-07-16 13:30:00,49.69,49.75,49.66,49.75,65858.0,49.1726,49.2319,49.1429,49.2319,65858.0
2024-07-16 13:35:00,49.75,49.84,49.74,49.84,55898.0,49.2319,49.321,49.222,49.321,55898.0
2024-07-16 13:40:00,49.83,49.85,49.79,49.83,47088.0,49.3111,49.3309,49.2715,49.3111,47088.0
2024-07-16 13:45:00,49.83,49.85,49.81,49.84,174366.0,49.3111,49.3309,49.2913,49.321,174366.0
2024-07-16 13:50:00,49.84,49.96,49.84,49.96,158124.0,49.321,49.4398,49.321,49.4398,158124.0
2024-07-16 13:55:00,49.96,49.99,49.94,49.96,70248.0,49.4398,49.4694,49.42,49.4398,70248.0
2024-07-16 14:00:00,49.96,49.96,49.89,49.93,57889.0,49.4398,49.4398,49.3705,49.4101,57889.0
2024-07-16 14:05:00,49.93,49.94,49.87,49.88,49230.0,49.4101,49.42,49.3507,49.3606,49230.0
2024-07-16 14:10:00,49.88,49.93,49.87,49.9,34857.0,49.3606,49.4101,49.3507,49.3804,34857.0
2024-07-16 14:15:00,49.9,49.93,49.89,49.91,58284.0,49.3804,49.4101,49.3705,49.3903,58284.0
2024-07-16 14:20:00,49.91,49.95,49.91,49.95,32553.0,49.3903,49.4299,49.3903,49.4299,32553.0
2024-07-16 14:25:00,49.95,49.97,49.93,49.95,55370.0,49.4299,49.4496,49.4101,49.4299,55370.0
2024-07-16 14:30:00,49.95,49.95,49.86,49.87,49170.0,49.4299,49.4299,49.3408,49.3507,49170.0
2024-07-16 14:35:00,49.87,49.9,49.86,49.89,31453.0,49.3507,49.3804,49.3408,49.3705,31453.0
2024-07-16 14:40:00,49.89,49.92,49.88,49.89,37653.0,49.3705,49.4002,49.3606,49.3705,37653.0
2024-07-16 14:45:00,49.88,49.95,49.88,49.95,49869.0,49.3606,49.4299,49.3606,49.4299,49869.0
2024-07-16 14:50:00,49.95,49.95,49.88,49.91,45634.0,49.4299,49.4299,49.3606,49.3903,45634.0
2024-07-16 14:55:00,49.92,49.94,49.91,49.92,50394.0,49.4002,49.42,49.3903,49.4002,50394.0
2024-07-16 15:00:00,49.92,49.95,49.89,49.93,53956.0,49.4002,49.4299,49.3705,49.4101,53956.0
2024-07-16 15:05:00,49.94,49.94,49.88,49.9,77333.0,49.42,49.42,49.3606,49.3804,77333.0
2024-07-16 15:10:00,49.89,49.92,49.88,49.91,95638.0,49.3705,49.4002,49.3606,49.3903,95638.0
2024-07-16 15:15:00,49.91,49.93,49.9,49.91,90903.0,49.3903,49.4101,49.3804,49.3903,90903.0
2024-07-16 15:20:00,49.91,49.95,49.88,49.93,114594.0,49.3903,49.4299,49.3606,49.4101,114594.0
2024-07-16 15:25:00,49.94,49.95,49.9,49.91,92279.0,49.42,49.4299,49.3804,49.3903,92279.0
2024-07-16 15:30:00,49.91,49.94,49.88,49.91,92040.0,49.3903,49.42,49.3606,49.3903,92040.0
2024-07-16 15:35:00,49.9,49.94,49.89,49.94,135261.0,49.3804,49.42,49.3705,49.42,135261.0
2024-07-16 15:40:00,49.94,49.94,49.87,49.89,175466.0,49.42,49.42,49.3507,49.3705,175466.0
2024-07-16 15:45:00,49.9,49.91,49.75,49.76,225185.0,49.3804,49.3903,49.2319,49.2418,225185.0
2024-07-16 15:50:00,49.76,49.8,49.7,49.74,427435.0,49.2418,49.2814,49.1825,49.222,427435.0
2024-07-16 15:55:00,49.74,49.78,49.68,49.78,735669.0,49.222,49.2616,49.1627,49.2616,735669.0
2024-07-17 09:30:00,49.4,49.55,49.14,49.2,254618.0,48.8856,49.034,48.6283,48.6877,254618.0
2024-07-17 09:35:00,49.21,49.49,49.14,49.45,83673.0,48.6976,48.9746,48.6283,48.9351,83673.0
2024-07-17 09:40:00,49.45,49.53,49.22,49.3,133045.0,48.9351,49.0142,48.7075,48.7866,133045.0
2024-07-17 09:45:00,49.31,49.41,49.28,49.32,64384.0,48.7965,48.8955,48.7668,48.8064,64384.0
2024-07-17 09:50:00,49.31,49.63,49.31,49.55,142541.0,48.7965,49.1132,48.7965,49.034,142541.0
2024-07-17 09:55:00,49.55,49.74,49.55,49.72,72210.0,49.034,49.222,49.034,49.2023,72210.0
2024-07-17 10:00:00,49.73,49.87,49.69,49.71,253654.0,49.2121,49.3507,49.1726,49.1924,253654.0
2024-07-17 10:05:00,49.72,49.77,49.45,49.48,135783.0,49.2023,49.2517,48.9351,48.9648,135783.0
2024-07-17 10:10:00,49.48,49.65,49.48,49.59,123539.0,48.9648,49.133,48.9648,49.0736,123539.0
2024-07-17 10:15:00,49.58,49.61,49.38,49.46,174644.0,49.0637,49.0934,48.8658,48.945,174644.0
2024-07-17 10:20:00,49.46,49.46,49.23,49.31,65540.0,48.945,48.945,48.7174,48.7965,65540.0
2024-07-17 10:25:00,49.31,49.47,49.31,49.44,76953.0,48.7965,48.9549,48.7965,48.9252,76953.0
2024-07-17 10:30:00,49.44,49.44,49.31,49.41,86042.0,48.9252,48.9252,48.7965,48.8955,86042.0
2024-07-17 10:35:00,49.41,49.41,49.24,49.27,85049.0,48.8955,48.8955,48.7273,48.7569,85049.0
2024-07-17 10:40:00,49.27,49.41,49.26,49.41,79406.0,48.7569,48.8955,48.747,48.8955,79406.0
2024-07-17 10:45:00,49.4,49.53,49.4,49.53,78111.0,48.8856,49.0142,48.8856,49.0142,78111.0
2024-07-17 10:50:00,49.53,49.63,49.5,49.55,66177.0,49.0142,49.1132,48.9845,49.034,66177.0
2024-07-17 10:55:00,49.54,49.58,49.44,49.47,61104.0,49.0241,49.0637,48.9252,48.9549,61104.0
2024-07-17 11:00:00,49.47,49.54,49.43,49.49,64817.0,48.9549,49.0241,48.9153,48.9746,64817.0
2024-07-17 11:05:00,49.48,49.52,49.48,49.5,27123.0,48.9648,49.0043,48.9648,48.9845,27123.0
2024-07-17 11:10:00,49.5,49.56,49.48,49.51,50179.0,48.9845,49.0439,48.9648,48.9944,50179.0
2024-07-17 11:15:00,49.5,49.57,49.48,49.56,26415.0,48.9845,49.0538,48.9648,49.0439,26415.0
2024-07-17 11:20:00,49.56,49.57,49.53,49.53,84574.0,49.0439,49.0538,49.0142,49.0142,84574.0
2024-07-17 11:25:00,49.54,49.69,49.54,49.69,73955.0,49.0241,49.1726,49.0241,49.1726,73955.0
2024-07-17 11:30:00,49.69,49.8,49.67,49.76,83543.0,49.1726,49.2814,49.1528,49.2418,83543.0
2024-07-17 11:35:00,49.76,49.78,49.69,49.74,151216.0,49.2418,49.2616,49.1726,49.222,151216.0
2024-07-17 11:40:00,49.75,49.76,49.65,49.73,59590.0,49.2319,49.2418,49.133,49.2121,59590.0
2024-07-17 11:45:00,49.74,49.77,49.72,49.77,44913.0,49.222,49.2517,49.2023,49.2517,44913.0
2024-07-17 11:50:00,49.76,49.8,49.75,49.79,35507.0,49.2418,49.2814,49.2319,49.2715,35507.0
2024-07-17 11:55:00,49.8,49.85,49.73,49.73,74825.0,49.2814,49.3309,49.2121,49.2121,74825.0
2024-07-17 12:00:00,49.74,49.76,49.64,49.68,65977.0,49.222,49.2418,49.1231,49.1627,65977.0
2024-07-17 12:05:00,49.68,49.69,49.65,49.68,36187.0,49.1627,49.1726,49.133,49.1627,36187.0
2024-07-17 12:10:00,49.69,49.69,49.61,49.61,29926.0,49.1726,49.1726,49.0934,49.0934,29926.0
2024-07-17 12:15:00,49.61,49.65,49.59,49.6,31846.0,49.0934,49.133,49.0736,49.0835,31846.0
2024-07-17 12:20:00,49.61,49.68,49.6,49.65,35104.0,49.0934,49.1627,49.0835,49.133,35104.0
2024-07-17 12:25:00,49.65,49.68,49.58,49.59,49377.0,49.133,49.1627,49.0637,49.0736,49377.0
2024-07-17 12:30:00,49.59,49.64,49.59,49.61,58813.0,49.0736,49.1231,49.0736,49.0934,58813.0
2024-07-17 12:35:00,49.6,49.64,49.58,49.58,48095.0,49.0835,49.1231,49.0637,49.0637,48095.0
2024-07-17 12:40:00,49.59,49.63,49.58,49.62,43549.0,49.0736,49.1132,49.0637,49.1033,43549.0
2024-07-17 12:45:00,49.62,49.65,49.59,49.61,58503.0,49.1033,49.133,49.0736,49.0934,58503.0
2024-07-17 12:50:00,49.61,49.66,49.56,49.66,132505.0,49.0934,49.1429,49.0439,49.1429,132505.0
2024-07-17 12:55:00,49.66,49.73,49.64,49.72,42307.0,49.1429,49.2121,49.1231,49.2023,42307.0
2024-07-17 13:00:00,49.71,49.71,49.65,49.66,35771.0,49.1924,49.1924,49.133,49.1429,35771.0
2024-07-17 13:05:00,49.66,49.68,49.64,49.66,37445.0,49.1429,49.1627,49.1231,49.1429,37445.0
2024-07-17 13:10:00,49.66,49.67,49.64,49.66,20446.0,49.1429,49.1528,49.1231,49.1429,20446.0
2024-07-17 13:15:00,49.66,49.69,49.62,49.62,42404.0,49.1429,49.1726,49.1033,49.1033,42404.0
2024-07-17 13:20:00,49.61,49.63,49.59,49.63,31544.0,49.0934,49.1132,49.0736,49.1132,31544.0
2024-07-17 13:25:00,49.62,49.66,49.6,49.66,50379.0,49.1033,49.1429,49.0835,49.1429,50379.0
2024-07-17 13:30:00,49.66,49.7,49.64,49.66,93329.0,49.1429,49.1825,49.1231,49.1429,93329.0
2024-07-17 13:35:00,49.66,49.72,49.61,49.7,48248.0,49.1429,49.2023,49.0934,49.1825,48248.0
2024-07-17 13:40:00,49.7,49.73,49.68,49.73,24829.0,49.1825,49.2121,49.1627,49.2121,24829.0
2024-07-17 13:45:00,49.72,49.73,49.66,49.69,61483.0,49.2023,49.2121,49.1429,49.1726,61483.0
2024-07-17 13:50:00,49.69,49.7,49.64,49.66,50228.0,49.1726,49.1825,49.1231,49.1429,50228.0
2024-07-17 13:55:00,49.66,49.69,49.64,49.68,46815.0,49.1429,49.1726,49.1231,49.1627,46815.0
2024-07-17 14:00:00,49.68,49.68,49.62,49.65,60690.0,49.1627,49.1627,49.1033,49.133,60690.0
2024-07-17 14:05:00,49.64,49.7,49.64,49.68,36802.0,49.1231,49.1825,49.1231,49.1627,36802.0
2024-07-17 14:10:00,49.68,49.73,49.68,49.73,34902.0,49.1627,49.2121,49.1627,49.2121,34902.0
2024-07-17 14:15:00,49.72,49.74,49.69,49.73,46630.0,49.2023,49.222,49.1726,49.2121,46630.0
2024-07-17 14:20:00,49.73,49.76,49.7,49.72,47056.0,49.2121,49.2418,49.1825,49.2023,47056.0
2024-07-17 14:25:00,49.72,49.79,49.7,49.7,61769.0,49.2023,49.2715,49.1825,49.1825,61769.0
2024-07-17 14:30:00,49.7,49.74,49.66,49.73,47693.0,49.1825,49.222,49.1429,49.2121,47693.0
2024-07-17 14:35:00,49.73,49.75,49.72,49.73,59214.0,49.2121,49.2319,49.2023,49.2121,59214.0
2024-07-17 14:40:00,49.73,49.78,49.71,49.76,44218.0,49.2121,49.2616,49.1924,49.2418,44218.0
2024-07-17 14:45:00,49.76,49.81,49.75,49.77,60923.0,49.2418,49.2913,49.2319,49.2517,60923.0
2024-07-17 14:50:00,49.77,49.8,49.75,49.76,30442.0,49.2517,49.2814,49.2319,49.2418,30442.0
2024-07-17 14:55:00,49.77,49.79,49.75,49.78,25510.0,49.2517,49.2715,49.2319,49.2616,25510.0
2024-07-17 15:00:00,49.78,49.8,49.77,49.79,45561.0,49.2616,49.2814,49.2517,49.2715,45561.0
2024-07-17 15:05:00,49.79,49.8,49.74,49.79,53808.0,49.2715,49.2814,49.222,49.2715,53808.0
2024-07-17 15:10:00,49.79,49.85,49.79,49.83,36820.0,49.2715,49.3309,49.2715,49.3111,36820.0
2024-07-17 15:15:00,49.83,49.85,49.81,49.82,52796.0,49.3111,49.3309,49.2913,49.3012,52796.0
2024-07-17 15:20:00,49.83,49.85,49.82,49.84,48642.0,49.3111,49.3309,49.3012,49.321,48642.0
2024-07-17 15:25:00,49.84,49.88,49.83,49.88,194517.0,49.321,49.3606,49.3111,49.3606,194517.0
2024-07-17 15:30:00,49.88,49.92,49.87,49.89,117721.0,49.3606,49.4002,49.3507,49.3705,117721.0
2024-07-17 15:35:00,49.89,49.93,49.88,49.9,55146.0,49.3705,49.4101,49.3606,49.3804,55146.0
2024-07-17 15:40:00,49.9,49.91,49.85,49.86,89052.0,49.3804,49.3903,49.3309,49.3408,89052.0
2024-07-17 15:45:00,49.86,49.92,49.81,49.82,252847.0,49.3408,49.4002,49.2913,49.3012,252847.0
2024-07-17 15:50:00,49.82,49.97,49.81,49.91,328706.0,49.3012,49.4496,49.2913,49.3903,328706.0
2024-07-17 15:55:00,49.92,49.96,49.87,49.9,730809.0,49.4002,49.4398,49.3507,49.3804,730809.0
2024-07-18 09:30:00,50.0,50.0,49.79,49.86,177188.0,49.4793,49.4793,49.2715,49.3408,177188.0
2024-07-18 09:35:00,49.83,49.89,49.77,49.81,89998.0,49.3111,49.3705,49.2517,49.2913,89998.0
2024-07-18 09:40:00,49.8,49.97,49.75,49.95,92118.0,49.2814,49.4496,49.2319,49.4299,92118.0
2024-07-18 09:45:00,49.95,50.03,49.87,49.96,218357.0,49.4299,49.509,49.3507,49.4398,218357.0
2024-07-18 09:50:00,49.98,50.03,49.89,50.01,127940.0,49.4595,49.509,49.3705,49.4892,127940.0
2024-07-18 09:55:00,50.02,50.24,50.0,50.14,180781.0,49.4991,49.7168,49.4793,49.6179,180781.0
2024-07-18 10:00:00,50.14,50.35,50.11,50.33,193694.0,49.6179,49.8257,49.5882,49.8059,193694.0
2024-07-18 10:05:00,50.34,50.37,50.29,50.3,75870.0,49.8158,49.8455,49.7663,49.7762,75870.0
2024-07-18 10:10:00,50.3,50.42,50.28,50.42,106616.0,49.7762,49.895,49.7564,49.895,106616.0
2024-07-18 10:15:00,50.42,50.45,50.37,50.41,127658.0,49.895,49.9247,49.8455,49.8851,127658.0
2024-07-18 10:20:00,50.42,50.45,50.37,50.39,90119.0,49.895,49.9247,49.8455,49.8653,90119.0
2024-07-18 10:25:00,50.4,50.4,50.29,50.39,103856.0,49.8752,49.8752,49.7663,49.8653,103856.0
2024-07-18 10:30:00,50.4,50.43,50.22,50.28,151889.0,49.8752,49.9049,49.697,49.7564,151889.0
2024-07-18 10:35:00,50.28,50.31,50.21,50.31,89054.0,49.7564,49.7861,49.6872,49.7861,89054.0
2024-07-18 10:40:00,50.3,50.33,50.23,50.29,57834.0,49.7762,49.8059,49.7069,49.7663,57834.0
2024-07-18 10:45:00,50.29,50.39,50.28,50.38,203127.0,49.7663,49.8653,49.7564,49.8554,203127.0
2024-07-18 10:50:00,50.38,50.47,50.33,50.46,99584.0,49.8554,49.9444,49.8059,49.9345,99584.0
2024-07-18 10:55:00,50.46,50.47,50.26,50.33,192822.0,49.9345,49.9444,49.7366,49.8059,192822.0
2024-07-18 11:00:00,50.33,50.46,50.32,50.45,67148.0,49.8059,49.9345,49.796,49.9247,67148.0
2024-07-18 11:05:00,50.45,50.5,50.44,50.44,68202.0,49.9247,49.9741,49.9148,49.9148,68202.0
2024-07-18 11:10:00,50.45,50.46,50.31,50.33,94086.0,49.9247,49.9345,49.7861,49.8059,94086.0
2024-07-18 11:15:00,50.32,50.34,50.23,50.26,84638.0,49.796,49.8158,49.7069,49.7366,84638.0
2024-07-18 11:20:00,50.26,50.41,50.24,50.37,65134.0,49.7366,49.8851,49.7168,49.8455,65134.0
2024-07-18 11:25:00,50.38,50.48,50.37,50.43,55048.0,49.8554,49.9543,49.8455,49.9049,55048.0
2024-07-18 11:30:00,50.43,50.46,50.3,50.3,55532.0,49.9049,49.9345,49.7762,49.7762,55532.0
2024-07-18 11:35:00,50.3,50.39,50.25,50.29,114089.0,49.7762,49.8653,49.7267,49.7663,114089.0
2024-07-18 11:40:00,50.28,50.3,50.22,50.23,45957.0,49.7564,49.7762,49.697,49.7069,45957.0
2024-07-18 11:45:00,50.22,50.24,50.15,50.16,56531.0,49.697,49.7168,49.6278,49.6377,56531.0
2024-07-18 11:50:00,50.16,50.22,50.15,50.21,41454.0,49.6377,49.697,49.6278,49.6872,41454.0
2024-07-18 11:55:00,50.2,50.23,50.17,50.2,81350.0,49.6773,49.7069,49.6476,49.6773,81350.0
2024-07-18 12:00:00,50.21,50.26,50.2,50.23,61685.0,49.6872,49.7366,49.6773,49.7069,61685.0
2024-07-18 12:05:00,50.23,50.29,50.21,50.29,57860.0,49.7069,49.7663,49.6872,49.7663,57860.0
2024-07-18 12:10:00,50.29,50.32,50.26,50.26,43110.0,49.7663,49.796,49.7366,49.7366,43110.0
2024-07-18 12:15:00,50.27,50.27,50.11,50.13,73954.0,49.7465,49.7465,49.5882,49.608,73954.0
2024-07-18 12:20:00,50.14,50.14,50.01,50.07,80947.0,49.6179,49.6179,49.4892,49.5486,80947.0
2024-07-18 12:25:00,50.07,50.08,50.02,50.06,51561.0,49.5486,49.5585,49.4991,49.5387,51561.0
2024-07-18 12:30:00,50.06,50.22,50.06,50.22,55981.0,49.5387,49.697,49.5387,49.697,55981.0
2024-07-18 12:35:00,50.21,50.22,50.16,50.2,23904.0,49.6872,49.697,49.6377,49.6773,23904.0
2024-07-18 12:40:00,50.2,50.2,50.08,50.1,38888.0,49.6773,49.6773,49.5585,49.5783,38888.0
2024-07-18 12:45:00,50.1,50.17,50.08,50.14,41047.0,49.5783,49.6476,49.5585,49.6179,41047.0
2024-07-18 12:50:00,50.14,50.18,50.14,50.16,32497.0,49.6179,49.6575,49.6179,49.6377,32497.0
2024-07-18 12:55:00,50.17,50.22,50.17,50.22,39014.0,49.6476,49.697,49.6476,49.697,39014.0
2024-07-18 13:00:00,50.22,50.26,50.19,50.19,40904.0,49.697,49.7366,49.6674,49.6674,40904.0
2024-07-18 13:05:00,50.2,50.21,50.16,50.16,37393.0,49.6773,49.6872,49.6377,49.6377,37393.0
2024-07-18 13:10:00,50.16,50.2,50.16,50.17,26801.0,49.6377,49.6773,49.6377,49.6476,26801.0
2024-07-18 13:15:00,50.18,50.19,50.14,50.16,32600.0,49.6575,49.6674,49.6179,49.6377,32600.0
2024-07-18 13:20:00,50.16,50.16,50.1,50.12,28598.0,49.6377,49.6377,49.5783,49.5981,28598.0
2024-07-18 13:25:00,50.12,50.15,50.08,50.14,34326.0,49.5981,49.6278,49.5585,49.6179,34326.0
2024-07-18 13:30:00,50.14,50.2,50.13,50.18,54400.0,49.6179,49.6773,49.608,49.6575,54400.0
2024-07-18 13:35:00,50.18,50.18,50.14,50.16,42948.0,49.6575,49.6575,49.6179,49.6377,42948.0
2024-07-18 13:40:00,50.16,50.25,50.16,50.25,108220.0,49.6377,49.7267,49.6377,49.7267,108220.0
2024-07-18 13:45:00,50.25,50.26,50.19,50.25,153440.0,49.7267,49.7366,49.6674,49.7267,153440.0
2024-07-18 13:50:00,50.24,50.24,50.12,50.15,33394.0,49.7168,49.7168,49.5981,49.6278,33394.0
2024-07-18 13:55:00,50.15,50.15,50.08,50.12,54739.0,49.6278,49.6278,49.5585,49.5981,54739.0
2024-07-18 14:00:00,50.13,50.13,49.9,49.91,133503.0,49.608,49.608,49.3804,49.3903,133503.0
2024-07-18 14:05:00,49.91,50.01,49.9,49.97,67769.0,49.3903,49.4892,49.3804,49.4496,67769.0
2024-07-18 14:10:00,49.97,49.98,49.84,49.84,55391.0,49.4496,49.4595,49.321,49.321,55391.0
2024-07-18 14:15:00,49.84,49.87,49.68,49.7,153304.0,49.321,49.3507,49.1627,49.1825,153304.0
2024-07-18 14:20:00,49.7,49.77,49.64,49.75,258610.0,49.1825,49.2517,49.1231,49.2319,258610.0
2024-07-18 14:25:00,49.75,49.75,49.66,49.66,46984.0,49.2319,49.2319,49.1429,49.1429,46984.0
2024-07-18 14:30:00,49.66,49.67,49.55,49.61,100181.0,49.1429,49.1528,49.034,49.0934,100181.0
2024-07-18 14:35:00,49.61,49.64,49.54,49.55,52431.0,49.0934,49.1231,49.0241,49.034,52431.0
2024-07-18 14:40:00,49.55,49.55,49.46,49.46,67084.0,49.034,49.034,48.945,48.945,67084.0
2024-07-18 14:45:00,49.46,49.49,49.33,49.33,45991.0,48.945,48.9746,48.8163,48.8163,45991.0
2024-07-18 14:50:00,49.32,49.33,49.22,49.23,110062.0,48.8064,48.8163,48.7075,48.7174,110062.0
2024-07-18 14:55:00,49.23,49.3,49.16,49.28,171298.0,48.7174,48.7866,48.6481,48.7668,171298.0
2024-07-18 15:00:00,49.28,49.42,49.26,49.41,65453.0,48.7668,48.9054,48.747,48.8955,65453.0
2024-07-18 15:05:00,49.41,49.47,49.41,49.43,68224.0,48.8955,48.9549,48.8955,48.9153,68224.0
2024-07-18 15:10:00,49.43,49.43,49.26,49.32,139727.0,48.9153,48.9153,48.747,48.8064,139727.0
2024-07-18 15:15:00,49.33,49.37,49.31,49.35,136028.0,48.8163,48.8559,48.7965,48.8361,136028.0
2024-07-18 15:20:00,49.34,49.35,49.28,49.29,98898.0,48.8262,48.8361,48.7668,48.7767,98898.0
2024-07-18 15:25:00,49.29,49.36,49.28,49.34,101031.0,48.7767,48.846,48.7668,48.8262,101031.0
2024-07-18 15:30:00,49.34,49.41,49.31,49.38,199735.0,48.8262,48.8955,48.7965,48.8658,199735.0
2024-07-18 15:35:00,49.38,49.43,49.35,49.41,181385.0,48.8658,48.9153,48.8361,48.8955,181385.0
2024-07-18 15:40:00,49.41,49.57,49.4,49.57,244802.0,48.8955,49.0538,48.8856,49.0538,244802.0
2024-07-18 15:45:00,49.57,49.77,49.56,49.77,237240.0,49.0538,49.2517,49.0439,49.2517,237240.0
2024-07-18 15:50:00,49.77,49.87,49.57,49.58,292083.0,49.2517,49.3507,49.0538,49.0637,292083.0
2024-07-18 15:55:00,49.59,49.71,49.58,49.64,549490.0,49.0736,49.1924,49.0637,49.1231,549490.0
2024-07-19 09:30:00,49.54,49.56,49.01,49.05,461228.0,49.0241,49.0439,48.4996,48.5392,461228.0
2024-07-19 09:35:00,49.05,49.11,48.89,49.05,132363.0,48.5392,48.5986,48.3809,48.5392,132363.0
2024-07-19 09:40:00,49.04,49.26,48.98,49.06,102742.0,48.5293,48.747,48.47,48.5491,102742.0
2024-07-19 09:45:00,49.05,49.07,48.86,48.89,83344.0,48.5392,48.559,48.3512,48.3809,83344.0
2024-07-19 09:50:00,48.89,49.1,48.88,49.07,185637.0,48.3809,48.5887,48.371,48.559,185637.0
2024-07-19 09:55:00,49.07,49.34,49.07,49.33,275927.0,48.559,48.8262,48.559,48.8163,275927.0
2024-07-19 10:00:00,49.33,49.4,49.27,49.29,726998.0,48.8163,48.8856,48.7569,48.7767,726998.0
2024-07-19 10:05:00,49.29,49.3,48.93,48.94,442114.0,48.7767,48.7866,48.4205,48.4304,442114.0
2024-07-19 10:10:00,48.94,49.1,48.88,48.9,224361.0,48.4304,48.5887,48.371,48.3908,224361.0
2024-07-19 10:15:00,48.9,49.0,48.81,48.89,150516.0,48.3908,48.4898,48.3017,48.3809,150516.0
2024-07-19 10:20:00,48.89,48.93,48.69,48.72,168780.0,48.3809,48.4205,48.183,48.2127,168780.0
2024-07-19 10:25:00,48.73,48.75,48.54,48.74,244004.0,48.2226,48.2424,48.0345,48.2325,244004.0
2024-07-19 10:30:00,48.74,48.85,48.71,48.75,181541.0,48.2325,48.3413,48.2028,48.2424,181541.0
2024-07-19 10:35:00,48.75,48.86,48.73,48.81,98049.0,48.2424,48.3512,48.2226,48.3017,98049.0
2024-07-19 10:40:00,48.81,48.81,48.73,48.75,107047.0,48.3017,48.3017,48.2226,48.2424,107047.0
2024-07-19 10:45:00,48.75,48.85,48.74,48.82,182818.0,48.2424,48.3413,48.2325,48.3116,182818.0
2024-07-19 10:50:00,48.82,48.87,48.75,48.8,96437.0,48.3116,48.3611,48.2424,48.2918,96437.0
2024-07-19 10:55:00,48.8,48.8,48.62,48.66,211335.0,48.2918,48.2918,48.1137,48.1533,211335.0
2024-07-19 11:00:00,48.66,48.79,48.65,48.73,168580.0,48.1533,48.2819,48.1434,48.2226,168580.0
2024-07-19 11:05:00,48.72,48.74,48.67,48.73,114506.0,48.2127,48.2325,48.1632,48.2226,114506.0
2024-07-19 11:10:00,48.73,48.73,48.54,48.55,380961.0,48.2226,48.2226,48.0345,48.0444,380961.0
2024-07-19 11:15:00,48.56,48.61,48.47,48.5,264266.0,48.0543,48.1038,47.9653,47.995,264266.0
2024-07-19 11:20:00,48.5,48.54,48.38,48.39,137748.0,47.995,48.0345,47.8762,47.8861,137748.0
2024-07-19 11:25:00,48.39,48.43,48.36,48.39,137138.0,47.8861,47.9257,47.8564,47.8861,137138.0
2024-07-19 11:30:00,48.39,48.4,48.3,48.36,153407.0,47.8861,47.896,47.797,47.8564,153407.0
2024-07-19 11:35:00,48.36,48.51,48.31,48.45,176586.0,47.8564,48.0049,47.8069,47.9455,176586.0
2024-07-19 11:40:00,48.45,48.52,48.43,48.52,107223.0,47.9455,48.0147,47.9257,48.0147,107223.0
2024-07-19 11:45:00,48.52,48.58,48.45,48.56,77433.0,48.0147,48.0741,47.9455,48.0543,77433.0
2024-07-19 11:50:00,48.56,48.65,48.54,48.62,87510.0,48.0543,48.1434,48.0345,48.1137,87510.0
2024-07-19 11:55:00,48.62,48.74,48.61,48.73,102293.0,48.1137,48.2325,48.1038,48.2226,102293.0
2024-07-19 12:00:00,48.73,48.79,48.69,48.75,296077.0,48.2226,48.2819,48.183,48.2424,296077.0
2024-07-19 12:05:00,48.76,48.81,48.76,48.79,89919.0,48.2522,48.3017,48.2522,48.2819,89919.0
2024-07-19 12:10:00,48.79,48.88,48.79,48.88,72831.0,48.2819,48.371,48.2819,48.371,72831.0
2024-07-19 12:15:00,48.88,48.9,48.85,48.86,72407.0,48.371,48.3908,48.3413,48.3512,72407.0
2024-07-19 12:20:00,48.85,48.86,48.77,48.78,61898.0,48.3413,48.3512,48.2621,48.272,61898.0
2024-07-19 12:25:00,48.77,48.79,48.72,48.74,230938.0,48.2621,48.2819,48.2127,48.2325,230938.0
2024-07-19 12:30:00,48.75,48.75,48.67,48.71,78019.0,48.2424,48.2424,48.1632,48.2028,78019.0
2024-07-19 12:35:00,48.71,48.78,48.65,48.74,67615.0,48.2028,48.272,48.1434,48.2325,67615.0
2024-07-19 12:40:00,48.75,48.8,48.73,48.73,59513.0,48.2424,48.2918,48.2226,48.2226,59513.0
2024-07-19 12:45:00,48.73,48.78,48.71,48.77,55560.0,48.2226,48.272,48.2028,48.2621,55560.0
2024-07-19 12:50:00,48.77,48.78,48.73,48.76,42440.0,48.2621,48.272,48.2226,48.2522,42440.0
2024-07-19 12:55:00,48.76,48.8,48.74,48.76,51084.0,48.2522,48.2918,48.2325,48.2522,51084.0
2024-07-19 13:00:00,48.77,48.77,48.61,48.63,87845.0,48.2621,48.2621,48.1038,48.1236,87845.0
2024-07-19 13:05:00,48.63,48.65,48.57,48.62,75359.0,48.1236,48.1434,48.0642,48.1137,75359.0
2024-07-19 13:10:00,48.63,48.65,48.59,48.59,44434.0,48.1236,48.1434,48.084,48.084,44434.0
2024-07-19 13:15:00,48.59,48.67,48.57,48.65,91567.0,48.084,48.1632,48.0642,48.1434,91567.0
2024-07-19 13:20:00,48.65,48.68,48.61,48.65,99218.0,48.1434,48.1731,48.1038,48.1434,99218.0
2024-07-19 13:25:00,48.65,48.71,48.64,48.65,49070.0,48.1434,48.2028,48.1335,48.1434,49070.0
2024-07-19 13:30:00,48.65,48.67,48.62,48.66,83864.0,48.1434,48.1632,48.1137,48.1533,83864.0
2024-07-19 13:35:00,48.66,48.75,48.65,48.74,42159.0,48.1533,48.2424,48.1434,48.2325,42159.0
2024-07-19 13:40:00,48.74,48.74,48.58,48.61,63948.0,48.2325,48.2325,48.0741,48.1038,63948.0
2024-07-19 13:45:00,48.61,48.69,48.6,48.64,66324.0,48.1038,48.183,48.0939,48.1335,66324.0
2024-07-19 13:50:00,48.64,48.65,48.49,48.5,71942.0,48.1335,48.1434,47.9851,47.995,71942.0
2024-07-19 13:55:00,48.5,48.53,48.47,48.53,79600.0,47.995,48.0246,47.9653,48.0246,79600.0
2024-07-19 14:00:00,48.53,48.56,48.43,48.44,73506.0,48.0246,48.0543,47.9257,47.9356,73506.0
2024-07-19 14:05:00,48.44,48.5,48.42,48.43,95934.0,47.9356,47.995,47.9158,47.9257,95934.0
2024-07-19 14:10:00,48.43,48.48,48.36,48.46,233714.0,47.9257,47.9752,47.8564,47.9554,233714.0
2024-07-19 14:15:00,48.46,48.53,48.45,48.49,111717.0,47.9554,48.0246,47.9455,47.9851,111717.0
2024-07-19 14:20:00,48.49,48.51,48.42,48.43,116526.0,47.9851,48.0049,47.9158,47.9257,116526.0
2024-07-19 14:25:00,48.43,48.48,48.35,48.39,111127.0,47.9257,47.9752,47.8465,47.8861,111127.0
2024-07-19 14:30:00,48.39,48.41,48.33,48.36,149632.0,47.8861,47.9059,47.8267,47.8564,149632.0
2024-07-19 14:35:00,48.36,48.38,48.25,48.26,110100.0,47.8564,47.8762,47.7476,47.7575,110100.0
2024-07-19 14:40:00,48.26,48.29,48.16,48.16,122440.0,47.7575,47.7871,47.6585,47.6585,122440.0
2024-07-19 14:45:00,48.16,48.22,48.16,48.21,173584.0,47.6585,47.7179,47.6585,47.708,173584.0
2024-07-19 14:50:00,48.2,48.26,48.18,48.21,215961.0,47.6981,47.7575,47.6783,47.708,215961.0
2024-07-19 14:55:00,48.21,48.23,48.19,48.2,100886.0,47.708,47.7278,47.6882,47.6981,100886.0
2024-07-19 15:00:00,48.2,48.35,48.19,48.32,201529.0,47.6981,47.8465,47.6882,47.8168,201529.0
2024-07-19 15:05:00,48.33,48.33,48.25,48.26,80181.0,47.8267,47.8267,47.7476,47.7575,80181.0
2024-07-19 15:10:00,48.26,48.28,48.22,48.25,167752.0,47.7575,47.7772,47.7179,47.7476,167752.0
2024-07-19 15:15:00,48.25,48.29,48.22,48.29,341891.0,47.7476,47.7871,47.7179,47.7871,341891.0
2024-07-19 15:20:00,48.29,48.42,48.28,48.4,207575.0,47.7871,47.9158,47.7772,47.896,207575.0
2024-07-19 15:25:00,48.4,48.53,48.4,48.53,154772.0,47.896,48.0246,47.896,48.0246,154772.0
2024-07-19 15:30:00,48.53,48.6,48.48,48.57,229131.0,48.0246,48.0939,47.9752,48.0642,229131.0
2024-07-19 15:35:00,48.57,48.65,48.52,48.62,260587.0,48.0642,48.1434,48.0147,48.1137,260587.0
2024-07-19 15:40:00,48.61,48.62,48.5,48.55,305581.0,48.1038,48.1137,47.995,48.0444,305581.0
2024-07-19 15:45:00,48.55,48.58,48.37,48.46,259712.0,48.0444,48.0741,47.8663,47.9554,259712.0
2024-07-19 15:50:00,48.45,48.5,48.39,48.45,256255.0,47.9455,47.995,47.8861,47.9455,256255.0
2024-07-19 15:55:00,48.45,48.46,48.26,48.31,1054682.0,47.9455,47.9554,47.7575,47.8069,1054682.0
2024-07-22 09:30:00,48.46,48.89,48.39,48.76,308981.0,47.9554,48.3809,47.8861,48.2522,308981.0
2024-07-22 09:35:00,48.75,48.77,48.56,48.68,116507.0,48.2424,48.2621,48.0543,48.1731,116507.0
2024-07-22 09:40:00,48.67,48.82,48.61,48.8,84507.0,48.1632,48.3116,48.1038,48.2918,84507.0
2024-07-22 09:45:00,48.82,48.85,48.62,48.8,214351.0,48.3116,48.3413,48.1137,48.2918,214351.0
2024-07-22 09:50:00,48.78,48.85,48.56,48.57,146307.0,48.272,48.3413,48.0543,48.0642,146307.0
2024-07-22 09:55:00,48.56,48.57,48.42,48.44,100820.0,48.0543,48.0642,47.9158,47.9356,100820.0
2024-07-22 10:00:00,48.45,48.5,48.35,48.35,134556.0,47.9455,47.995,47.8465,47.8465,134556.0
2024-07-22 10:05:00,48.35,48.38,48.25,48.32,107339.0,47.8465,47.8762,47.7476,47.8168,107339.0
2024-07-22 10:10:00,48.32,48.5,48.28,48.5,58183.0,47.8168,47.995,47.7772,47.995,58183.0
2024-07-22 10:15:00,48.51,48.6,48.46,48.58,68201.0,48.0049,48.0939,47.9554,48.0741,68201.0
2024-07-22 10:20:00,48.57,48.59,48.48,48.5,113231.0,48.0642,48.084,47.9752,47.995,113231.0
2024-07-22 10:25:00,48.51,48.58,48.48,48.5,106766.0,48.0049,48.0741,47.9752,47.995,106766.0
2024-07-22 10:30:00,48.5,48.56,48.45,48.51,165947.0,47.995,48.0543,47.9455,48.0049,165947.0
2024-07-22 10:35:00,48.51,48.6,48.49,48.59,92193.0,48.0049,48.0939,47.9851,48.084,92193.0
2024-07-22 10:40:00,48.59,48.84,48.59,48.83,149877.0,48.084,48.3314,48.084,48.3215,149877.0
2024-07-22 10:45:00,48.83,48.83,48.75,48.78,69658.0,48.3215,48.3215,48.2424,48.272,69658.0
2024-07-22 10:50:00,48.78,48.79,48.71,48.72,64854.0,48.272,48.2819,48.2028,48.2127,64854.0
2024-07-22 10:55:00,48.72,48.85,48.72,48.83,150748.0,48.2127,48.3413,48.2127,48.3215,150748.0
2024-07-22 11:00:00,48.84,48.91,48.82,48.91,155028.0,48.3314,48.4007,48.3116,48.4007,155028.0
2024-07-22 11:05:00,48.91,48.92,48.74,48.77,82165.0,48.4007,48.4106,48.2325,48.2621,82165.0
2024-07-22 11:10:00,48.77,48.82,48.75,48.82,67152.0,48.2621,48.3116,48.2424,48.3116,67152.0
2024-07-22 11:15:00,48.83,48.91,48.82,48.91,102918.0,48.3215,48.4007,48.3116,48.4007,102918.0
2024-07-22 11:20:00,48.91,48.93,48.84,48.88,67568.0,48.4007,48.4205,48.3314,48.371,67568.0
2024-07-22 11:25:00,48.88,49.04,48.85,49.0,71384.0,48.371,48.5293,48.3413,48.4898,71384.0
2024-07-22 11:30:00,49.0,49.04,48.97,49.02,85974.0,48.4898,48.5293,48.4601,48.5095,85974.0
2024-07-22 11:35:00,49.02,49.05,48.94,48.97,188146.0,48.5095,48.5392,48.4304,48.4601,188146.0
2024-07-22 11:40:00,48.97,49.0,48.93,48.98,60272.0,48.4601,48.4898,48.4205,48.47,60272.0
2024-07-22 11:45:00,48.98,49.02,48.94,49.01,81663.0,48.47,48.5095,48.4304,48.4996,81663.0
2024-07-22 11:50:00,49.01,49.01,48.94,49.01,73042.0,48.4996,48.4996,48.4304,48.4996,73042.0
2024-07-22 11:55:00,49.0,49.01,48.95,48.97,49810.0,48.4898,48.4996,48.4403,48.4601,49810.0
2024-07-22 12:00:00,48.97,49.01,48.95,48.99,94124.0,48.4601,48.4996,48.4403,48.4799,94124.0
2024-07-22 12:05:00,49.0,49.05,48.98,49.04,128202.0,48.4898,48.5392,48.47,48.5293,128202.0
2024-07-22 12:10:00,49.03,49.05,49.02,49.04,51626.0,48.5194,48.5392,48.5095,48.5293,51626.0
2024-07-22 12:15:00,49.03,49.14,49.02,49.14,140364.0,48.5194,48.6283,48.5095,48.6283,140364.0
2024-07-22 12:20:00,49.13,49.17,49.11,49.14,43456.0,48.6184,48.658,48.5986,48.6283,43456.0
2024-07-22 12:25:00,49.14,49.14,49.07,49.11,59508.0,48.6283,48.6283,48.559,48.5986,59508.0
2024-07-22 12:30:00,49.11,49.13,49.04,49.12,56330.0,48.5986,48.6184,48.5293,48.6085,56330.0
2024-07-22 12:35:00,49.13,49.26,49.12,49.23,306689.0,48.6184,48.747,48.6085,48.7174,306689.0
2024-07-22 12:40:00,49.23,49.31,49.19,49.23,364762.0,48.7174,48.7965,48.6778,48.7174,364762.0
2024-07-22 12:45:00,49.23,49.26,49.18,49.22,202339.0,48.7174,48.747,48.6679,48.7075,202339.0
2024-07-22 12:50:00,49.21,49.41,49.21,49.41,122163.0,48.6976,48.8955,48.6976,48.8955,122163.0
2024-07-22 12:55:00,49.4,49.4,49.31,49.39,139668.0,48.8856,48.8856,48.7965,48.8757,139668.0
2024-07-22 13:00:00,49.39,49.53,49.38,49.47,115916.0,48.8757,49.0142,48.8658,48.9549,115916.0
2024-07-22 13:05:00,49.47,49.54,49.46,49.48,118182.0,48.9549,49.0241,48.945,48.9648,118182.0
2024-07-22 13:10:00,49.48,49.52,49.44,49.48,72072.0,48.9648,49.0043,48.9252,48.9648,72072.0
2024-07-22 13:15:00,49.49,49.53,49.47,49.52,74463.0,48.9746,49.0142,48.9549,49.0043,74463.0
2024-07-22 13:20:00,49.52,49.53,49.47,49.51,85223.0,49.0043,49.0142,48.9549,48.9944,85223.0
2024-07-22 13:25:00,49.51,49.55,49.5,49.53,86614.0,48.9944,49.034,48.9845,49.0142,86614.0
2024-07-22 13:30:00,49.54,49.62,49.5,49.52,167997.0,49.0241,49.1033,48.9845,49.0043,167997.0
2024-07-22 13:35:00,49.52,49.55,49.41,49.45,93721.0,49.0043,49.034,48.8955,48.9351,93721.0
2024-07-22 13:40:00,49.45,49.47,49.42,49.46,96732.0,48.9351,48.9549,48.9054,48.945,96732.0
2024-07-22 13:45:00,49.46,49.54,49.43,49.5,147772.0,48.945,49.0241,48.9153,48.9845,147772.0
2024-07-22 13:50:00,49.51,49.52,49.47,49.51,100067.0,48.9944,49.0043,48.9549,48.9944,100067.0
2024-07-22 13:55:00,49.51,49.52,49.43,49.44,80334.0,48.9944,49.0043,48.9153,48.9252,80334.0
2024-07-22 14:00:00,49.44,49.47,49.36,49.43,113112.0,48.9252,48.9549,48.846,48.9153,113112.0
2024-07-22 14:05:00,49.42,49.46,49.35,49.46,70524.0,48.9054,48.945,48.8361,48.945,70524.0
2024-07-22 14:10:00,49.46,49.49,49.35,49.36,139712.0,48.945,48.9746,48.8361,48.846,139712.0
2024-07-22 14:15:00,49.35,49.4,49.34,49.4,92700.0,48.8361,48.8856,48.8262,48.8856,92700.0
2024-07-22 14:20:00,49.4,49.42,49.34,49.4,77687.0,48.8856,48.9054,48.8262,48.8856,77687.0
2024-07-22 14:25:00,49.39,49.43,49.29,49.3,95945.0,48.8757,48.9153,48.7767,48.7866,95945.0
2024-07-22 14:30:00,49.29,49.41,49.28,49.38,67158.0,48.7767,48.8955,48.7668,48.8658,67158.0
2024-07-22 14:35:00,49.38,49.46,49.36,49.45,78832.0,48.8658,48.945,48.846,48.9351,78832.0
2024-07-22 14:40:00,49.45,49.54,49.41,49.52,142734.0,48.9351,49.0241,48.8955,49.0043,142734.0
2024-07-22 14:45:00,49.53,49.62,49.51,49.61,170777.0,49.0142,49.1033,48.9944,49.0934,170777.0
2024-07-22 14:50:00,49.6,49.61,49.53,49.55,110056.0,49.0835,49.0934,49.0142,49.034,110056.0
2024-07-22 14:55:00,49.55,49.6,49.54,49.57,133362.0,49.034,49.0835,49.0241,49.0538,133362.0
2024-07-22 15:00:00,49.57,49.57,49.41,49.46,115963.0,49.0538,49.0538,48.8955,48.945,115963.0
2024-07-22 15:05:00,49.46,49.5,49.43,49.49,77347.0,48.945,48.9845,48.9153,48.9746,77347.0
2024-07-22 15:10:00,49.5,49.54,49.49,49.53,111062.0,48.9845,49.0241,48.9746,49.0142,111062.0
2024-07-22 15:15:00,49.53,49.63,49.52,49.58,148159.0,49.0142,49.1132,49.0043,49.0637,148159.0
2024-07-22 15:20:00,49.58,49.63,49.57,49.57,118269.0,49.0637,49.1132,49.0538,49.0538,118269.0
2024-07-22 15:25:00,49.58,49.67,49.55,49.65,194317.0,49.0637,49.1528,49.034,49.133,194317.0
2024-07-22 15:30:00,49.65,49.67,49.56,49.58,156001.0,49.133,49.1528,49.0439,49.0637,156001.0
2024-07-22 15:35:00,49.58,49.7,49.57,49.65,199332.0,49.0637,49.1825,49.0538,49.133,199332.0
2024-07-22 15:40:00,49.66,49.68,49.57,49.59,194868.0,49.1429,49.1627,49.0538,49.0736,194868.0
2024-07-22 15:45:00,49.59,49.7,49.57,49.61,285353.0,49.0736,49.1825,49.0538,49.0934,285353.0
2024-07-22 15:50:00,49.6,49.64,49.54,49.57,370032.0,49.0835,49.1231,49.0241,49.0538,370032.0
2024-07-22 15:55:00,49.56,49.64,49.52,49.56,918789.0,49.0439,49.1231,49.0043,49.0439,918789.0
2024-07-23 09:30:00,49.34,49.51,47.5,47.51,1751746.0,48.8262,48.9944,47.0054,47.0153,1751746.0
2024-07-23 09:35:00,47.5,47.86,47.29,47.51,1494723.0,47.0054,47.3616,46.7976,47.0153,1494723.0
2024-07-23 09:40:00,47.5,47.75,47.46,47.46,954936.0,47.0054,47.2528,46.9658,46.9658,954936.0
2024-07-23 09:45:00,47.46,47.5,46.75,46.91,1262191.0,46.9658,47.0054,46.2632,46.4215,1262191.0
2024-07-23 09:50:00,46.92,47.09,46.69,47.0,1085065.0,46.4314,46.5996,46.2038,46.5106,1085065.0
2024-07-23 09:55:00,46.98,47.0,46.07,46.31,1599919.0,46.4908,46.5106,45.5903,45.8278,1599919.0
2024-07-23 10:00:00,46.28,46.78,46.22,46.6,937384.0,45.7981,46.2929,45.7387,46.1147,937384.0
2024-07-23 10:05:00,46.62,46.73,46.29,46.68,772403.0,46.1345,46.2434,45.808,46.1939,772403.0
2024-07-23 10:10:00,46.69,46.73,46.48,46.5,571255.0,46.2038,46.2434,45.996,46.0158,571255.0
2024-07-23 10:15:00,46.5,46.54,46.35,46.48,640884.0,46.0158,46.0554,45.8673,45.996,640884.0
2024-07-23 10:20:00,46.49,46.57,46.38,46.46,401850.0,46.0059,46.0851,45.897,45.9762,401850.0
2024-07-23 10:25:00,46.47,46.67,46.42,46.66,535553.0,45.9861,46.184,45.9366,46.1741,535553.0
2024-07-23 10:30:00,46.67,46.73,46.58,46.68,547359.0,46.184,46.2434,46.095,46.1939,547359.0
2024-07-23 10:35:00,46.68,46.93,46.6,46.85,803324.0,46.1939,46.4413,46.1147,46.3621,803324.0
2024-07-23 10:40:00,46.85,46.9,46.55,46.67,589531.0,46.3621,46.4116,46.0653,46.184,589531.0
2024-07-23 10:45:00,46.68,46.78,46.56,46.77,347196.0,46.1939,46.2929,46.0752,46.283,347196.0
2024-07-23 10:50:00,46.77,46.87,46.51,46.55,345715.0,46.283,46.3819,46.0257,46.0653,345715.0
2024-07-23 10:55:00,46.55,46.64,46.36,46.42,506798.0,46.0653,46.1543,45.8772,45.9366,506798.0
2024-07-23 11:00:00,46.45,46.53,46.32,46.4,464519.0,45.9663,46.0455,45.8377,45.9168,464519.0
2024-07-23 11:05:00,46.41,46.56,46.29,46.48,404071.0,45.9267,46.0752,45.808,45.996,404071.0
2024-07-23 11:10:00,46.48,46.58,46.47,46.58,209008.0,45.996,46.095,45.9861,46.095,209008.0
2024-07-23 11:15:00,46.58,46.59,46.41,46.44,326825.0,46.095,46.1048,45.9267,45.9564,326825.0
2024-07-23 11:20:00,46.44,46.53,46.4,46.5,410307.0,45.9564,46.0455,45.9168,46.0158,410307.0
2024-07-23 11:25:00,46.49,46.5,46.37,46.44,202069.0,46.0059,46.0158,45.8871,45.9564,202069.0
2024-07-23 11:30:00,46.43,46.47,46.37,46.38,237809.0,45.9465,45.9861,45.8871,45.897,237809.0
2024-07-23 11:35:00,46.38,46.43,46.25,46.33,344042.0,45.897,45.9465,45.7684,45.8476,344042.0
2024-07-23 11:40:00,46.36,46.39,46.17,46.17,297907.0,45.8772,45.9069,45.6892,45.6892,297907.0
2024-07-23 11:45:00,46.17,46.24,46.13,46.18,306767.0,45.6892,45.7585,45.6496,45.6991,306767.0
2024-07-23 11:50:00,46.18,46.18,45.86,45.91,867997.0,45.6991,45.6991,45.3824,45.4319,867997.0
2024-07-23 11:55:00,45.91,45.96,45.87,45.91,458771.0,45.4319,45.4814,45.3923,45.4319,458771.0
2024-07-23 12:00:00,45.9,45.93,45.83,45.9,313269.0,45.422,45.4517,45.3528,45.422,313269.0
2024-07-23 12:05:00,45.91,45.99,45.85,45.94,308508.0,45.4319,45.5111,45.3726,45.4616,308508.0
2024-07-23 12:10:00,45.93,46.05,45.88,46.01,546945.0,45.4517,45.5705,45.4022,45.5309,546945.0
2024-07-23 12:15:00,46.01,46.32,45.99,46.31,491587.0,45.5309,45.8377,45.5111,45.8278,491587.0
2024-07-23 12:20:00,46.3,46.32,46.03,46.08,582088.0,45.8179,45.8377,45.5507,45.6002,582088.0
2024-07-23 12:25:00,46.08,46.22,46.02,46.17,310960.0,45.6002,45.7387,45.5408,45.6892,310960.0
2024-07-23 12:30:00,46.17,46.26,46.13,46.18,326547.0,45.6892,45.7783,45.6496,45.6991,326547.0
2024-07-23 12:35:00,46.2,46.31,46.19,46.28,237178.0,45.7189,45.8278,45.709,45.7981,237178.0
2024-07-23 12:40:00,46.29,46.44,46.27,46.32,273263.0,45.808,45.9564,45.7882,45.8377,273263.0
2024-07-23 12:45:00,46.32,46.52,46.31,46.51,405060.0,45.8377,46.0356,45.8278,46.0257,405060.0
2024-07-23 12:50:00,46.5,46.54,46.45,46.48,269502.0,46.0158,46.0554,45.9663,45.996,269502.0
2024-07-23 12:55:00,46.48,46.6,46.46,46.55,402581.0,45.996,46.1147,45.9762,46.0653,402581.0
2024-07-23 13:00:00,46.55,46.6,46.34,46.47,341107.0,46.0653,46.1147,45.8574,45.9861,341107.0
2024-07-23 13:05:00,46.47,46.47,46.36,46.38,211961.0,45.9861,45.9861,45.8772,45.897,211961.0
2024-07-23 13:10:00,46.37,46.37,46.16,46.18,285485.0,45.8871,45.8871,45.6793,45.6991,285485.0
2024-07-23 13:15:00,46.18,46.18,46.07,46.08,157899.0,45.6991,45.6991,45.5903,45.6002,157899.0
2024-07-23 13:20:00,46.08,46.16,46.07,46.15,174818.0,45.6002,45.6793,45.5903,45.6694,174818.0
2024-07-23 13:25:00,46.15,46.15,46.03,46.03,160711.0,45.6694,45.6694,45.5507,45.5507,160711.0
2024-07-23 13:30:00,46.04,46.09,46.0,46.04,225142.0,45.5606,45.6101,45.521,45.5606,225142.0
2024-07-23 13:35:00,46.05,46.14,46.03,46.07,184206.0,45.5705,45.6595,45.5507,45.5903,184206.0
2024-07-23 13:40:00,46.08,46.18,46.03,46.09,186498.0,45.6002,45.6991,45.5507,45.6101,186498.0
2024-07-23 13:45:00,46.1,46.25,46.1,46.23,148505.0,45.6199,45.7684,45.6199,45.7486,148505.0
2024-07-23 13:50:00,46.25,46.27,46.16,46.26,143425.0,45.7684,45.7882,45.6793,45.7783,143425.0
2024-07-23 13:55:00,46.26,46.41,46.26,46.37,271142.0,45.7783,45.9267,45.7783,45.8871,271142.0
2024-07-23 14:00:00,46.37,46.44,46.32,46.42,171778.0,45.8871,45.9564,45.8377,45.9366,171778.0
2024-07-23 14:05:00,46.41,46.44,46.36,46.43,129406.0,45.9267,45.9564,45.8772,45.9465,129406.0
2024-07-23 14:10:00,46.44,46.44,46.31,46.33,151445.0,45.9564,45.9564,45.8278,45.8476,151445.0
2024-07-23 14:15:00,46.32,46.38,46.31,46.35,135446.0,45.8377,45.897,45.8278,45.8673,135446.0
2024-07-23 14:20:00,46.34,46.39,46.29,46.38,168801.0,45.8574,45.9069,45.808,45.897,168801.0
2024-07-23 14:25:00,46.38,46.4,46.3,46.32,154000.0,45.897,45.9168,45.8179,45.8377,154000.0
2024-07-23 14:30:00,46.32,46.36,46.28,46.32,129227.0,45.8377,45.8772,45.7981,45.8377,129227.0
2024-07-23 14:35:00,46.32,46.39,46.31,46.38,97734.0,45.8377,45.9069,45.8278,45.897,97734.0
2024-07-23 14:40:00,46.38,46.53,46.37,46.52,277728.0,45.897,46.0455,45.8871,46.0356,277728.0
2024-07-23 14:45:00,46.52,46.56,46.49,46.53,171515.0,46.0356,46.0752,46.0059,46.0455,171515.0
2024-07-23 14:50:00,46.54,46.63,46.52,46.57,239386.0,46.0554,46.1444,46.0356,46.0851,239386.0
2024-07-23 14:55:00,46.57,46.59,46.49,46.52,154179.0,46.0851,46.1048,46.0059,46.0356,154179.0
2024-07-23 15:00:00,46.52,46.58,46.51,46.57,153378.0,46.0356,46.095,46.0257,46.0851,153378.0
2024-07-23 15:05:00,46.56,46.61,46.56,46.59,120045.0,46.0752,46.1246,46.0752,46.1048,120045.0
2024-07-23 15:10:00,46.58,46.64,46.54,46.58,181043.0,46.095,46.1543,46.0554,46.095,181043.0
2024-07-23 15:15:00,46.58,46.59,46.54,46.55,204067.0,46.095,46.1048,46.0554,46.0653,204067.0
2024-07-23 15:20:00,46.55,46.6,46.54,46.58,136366.0,46.0653,46.1147,46.0554,46.095,136366.0
2024-07-23 15:25:00,46.58,46.64,46.56,46.61,159083.0,46.095,46.1543,46.0752,46.1246,159083.0
2024-07-23 15:30:00,46.61,46.61,46.53,46.55,270528.0,46.1246,46.1246,46.0455,46.0653,270528.0
2024-07-23 15:35:00,46.55,46.58,46.53,46.55,283485.0,46.0653,46.095,46.0455,46.0653,283485.0
2024-07-23 15:40:00,46.55,46.6,46.51,46.57,337864.0,46.0653,46.1147,46.0257,46.0851,337864.0
2024-07-23 15:45:00,46.57,46.61,46.54,46.55,346043.0,46.0851,46.1246,46.0554,46.0653,346043.0
2024-07-23 15:50:00,46.55,46.58,46.3,46.3,706824.0,46.0653,46.095,45.8179,45.8179,706824.0
2024-07-23 15:55:00,46.31,46.41,46.29,46.38,1525383.0,45.8278,45.9267,45.808,45.897,1525383.0
2024-07-24 09:30:00,45.29,45.77,45.29,45.75,1380499.0,44.8184,45.2934,44.8184,45.2736,1380499.0
2024-07-24 09:35:00,45.75,45.84,45.52,45.83,395350.0,45.2736,45.3627,45.046,45.3528,395350.0
2024-07-24 09:40:00,45.83,45.98,45.75,45.9,371853.0,45.3528,45.5012,45.2736,45.422,371853.0
2024-07-24 09:45:00,45.89,46.02,45.51,45.53,332323.0,45.4121,45.5408,45.0361,45.0559,332323.0
2024-07-24 09:50:00,45.5,45.53,45.13,45.14,381192.0,45.0262,45.0559,44.66,44.6699,381192.0
2024-07-24 09:55:00,45.15,45.4,45.12,45.37,424809.0,44.6798,44.9272,44.6502,44.8976,424809.0
2024-07-24 10:00:00,45.37,45.5,45.31,45.45,343879.0,44.8976,45.0262,44.8382,44.9767,343879.0
2024-07-24 10:05:00,45.44,45.46,45.37,45.41,207906.0,44.9668,44.9866,44.8976,44.9371,207906.0
2024-07-24 10:10:00,45.4,45.48,45.31,45.46,186248.0,44.9272,45.0064,44.8382,44.9866,186248.0
2024-07-24 10:15:00,45.45,45.46,45.33,45.37,134792.0,44.9767,44.9866,44.858,44.8976,134792.0
2024-07-24 10:20:00,45.38,45.41,45.3,45.31,162608.0,44.9074,44.9371,44.8283,44.8382,162608.0
2024-07-24 10:25:00,45.32,45.35,45.27,45.34,116585.0,44.8481,44.8778,44.7986,44.8679,116585.0
2024-07-24 10:30:00,45.34,45.35,45.28,45.3,208200.0,44.8679,44.8778,44.8085,44.8283,208200.0
2024-07-24 10:35:00,45.3,45.32,45.21,45.25,158004.0,44.8283,44.8481,44.7392,44.7788,158004.0
2024-07-24 10:40:00,45.25,45.58,45.24,45.51,208736.0,44.7788,45.1054,44.7689,45.0361,208736.0
2024-07-24 10:45:00,45.52,45.78,45.51,45.78,118426.0,45.046,45.3033,45.0361,45.3033,118426.0
2024-07-24 10:50:00,45.78,45.98,45.78,45.93,179840.0,45.3033,45.5012,45.3033,45.4517,179840.0
2024-07-24 10:55:00,45.93,45.98,45.82,45.84,177753.0,45.4517,45.5012,45.3429,45.3627,177753.0
2024-07-24 11:00:00,45.85,45.85,45.65,45.84,168818.0,45.3726,45.3726,45.1746,45.3627,168818.0
2024-07-24 11:05:00,45.85,45.88,45.75,45.87,118660.0,45.3726,45.4022,45.2736,45.3923,118660.0
2024-07-24 11:10:00,45.88,45.96,45.83,45.9,85225.0,45.4022,45.4814,45.3528,45.422,85225.0
2024-07-24 11:15:00,45.89,45.95,45.85,45.88,79911.0,45.4121,45.4715,45.3726,45.4022,79911.0
2024-07-24 11:20:00,45.88,45.95,45.86,45.94,131386.0,45.4022,45.4715,45.3824,45.4616,131386.0
2024-07-24 11:25:00,45.94,46.11,45.93,46.0,173594.0,45.4616,45.6298,45.4517,45.521,173594.0
2024-07-24 11:30:00,46.0,46.21,45.99,46.21,119266.0,45.521,45.7288,45.5111,45.7288,119266.0
2024-07-24 11:35:00,46.21,46.25,46.11,46.24,130101.0,45.7288,45.7684,45.6298,45.7585,130101.0
2024-07-24 11:40:00,46.25,46.27,46.17,46.19,122999.0,45.7684,45.7882,45.6892,45.709,122999.0
2024-07-24 11:45:00,46.19,46.19,46.02,46.06,132959.0,45.709,45.709,45.5408,45.5804,132959.0
2024-07-24 11:50:00,46.06,46.17,46.04,46.15,83147.0,45.5804,45.6892,45.5606,45.6694,83147.0
2024-07-24 11:55:00,46.14,46.27,46.11,46.27,80080.0,45.6595,45.7882,45.6298,45.7882,80080.0
2024-07-24 12:00:00,46.27,46.28,46.22,46.25,132081.0,45.7882,45.7981,45.7387,45.7684,132081.0
2024-07-24 12:05:00,46.26,46.32,46.18,46.25,135148.0,45.7783,45.8377,45.6991,45.7684,135148.0
2024-07-24 12:10:00,46.25,46.34,46.2,46.28,142325.0,45.7684,45.8574,45.7189,45.7981,142325.0
2024-07-24 12:15:00,46.28,46.34,46.26,46.3,99846.0,45.7981,45.8574,45.7783,45.8179,99846.0
2024-07-24 12:20:00,46.31,46.32,46.24,46.25,157837.0,45.8278,45.8377,45.7585,45.7684,157837.0
2024-07-24 12:25:00,46.25,46.26,46.12,46.13,104577.0,45.7684,45.7783,45.6397,45.6496,104577.0
2024-07-24 12:30:00,46.12,46.17,45.97,45.98,139778.0,45.6397,45.6892,45.4913,45.5012,139778.0
2024-07-24 12:35:00,45.97,45.99,45.87,45.96,158614.0,45.4913,45.5111,45.3923,45.4814,158614.0
2024-07-24 12:40:00,45.96,45.96,45.89,45.9,109183.0,45.4814,45.4814,45.4121,45.422,109183.0
2024-07-24 12:45:00,45.89,45.97,45.89,45.91,166037.0,45.4121,45.4913,45.4121,45.4319,166037.0
2024-07-24 12:50:00,45.91,45.92,45.84,45.88,104909.0,45.4319,45.4418,45.3627,45.4022,104909.0
2024-07-24 12:55:00,45.88,45.92,45.86,45.9,93512.0,45.4022,45.4418,45.3824,45.422,93512.0
2024-07-24 13:00:00,45.9,46.03,45.88,46.0,287932.0,45.422,45.5507,45.4022,45.521,287932.0
2024-07-24 13:05:00,46.0,46.25,46.0,46.25,163462.0,45.521,45.7684,45.521,45.7684,163462.0
2024-07-24 13:10:00,46.25,46.28,46.04,46.04,96721.0,45.7684,45.7981,45.5606,45.5606,96721.0
2024-07-24 13:15:00,46.05,46.22,46.03,46.21,90107.0,45.5705,45.7387,45.5507,45.7288,90107.0
2024-07-24 13:20:00,46.21,46.25,46.16,46.23,131645.0,45.7288,45.7684,45.6793,45.7486,131645.0
2024-07-24 13:25:00,46.23,46.25,46.07,46.17,141255.0,45.7486,45.7684,45.5903,45.6892,141255.0
2024-07-24 13:30:00,46.18,46.32,46.16,46.27,117826.0,45.6991,45.8377,45.6793,45.7882,117826.0
2024-07-24 13:35:00,46.27,46.36,46.26,46.34,213982.0,45.7882,45.8772,45.7783,45.8574,213982.0
2024-07-24 13:40:00,46.36,46.39,46.34,46.39,101626.0,45.8772,45.9069,45.8574,45.9069,101626.0
2024-07-24 13:45:00,46.39,46.4,46.31,46.35,176336.0,45.9069,45.9168,45.8278,45.8673,176336.0
2024-07-24 13:50:00,46.35,46.38,46.18,46.2,149873.0,45.8673,45.897,45.6991,45.7189,149873.0
2024-07-24 13:55:00,46.2,46.23,46.15,46.15,113828.0,45.7189,45.7486,45.6694,45.6694,113828.0
2024-07-24 14:00:00,46.16,46.29,46.09,46.28,105779.0,45.6793,45.808,45.6101,45.7981,105779.0
2024-07-24 14:05:00,46.29,46.42,46.24,46.4,168752.0,45.808,45.9366,45.7585,45.9168,168752.0
2024-07-24 14:10:00,46.4,46.43,46.35,46.41,158564.0,45.9168,45.9465,45.8673,45.9267,158564.0
2024-07-24 14:15:00,46.41,46.45,46.34,46.34,183690.0,45.9267,45.9663,45.8574,45.8574,183690.0
2024-07-24 14:20:00,46.34,46.35,46.21,46.21,80805.0,45.8574,45.8673,45.7288,45.7288,80805.0
2024-07-24 14:25:00,46.21,46.37,46.2,46.37,110703.0,45.7288,45.8871,45.7189,45.8871,110703.0
2024-07-24 14:30:00,46.38,46.44,46.34,46.39,277776.0,45.897,45.9564,45.8574,45.9069,277776.0
2024-07-24 14:35:00,46.39,46.45,46.37,46.45,150411.0,45.9069,45.9663,45.8871,45.9663,150411.0
2024-07-24 14:40:00,46.45,46.45,46.29,46.43,208606.0,45.9663,45.9663,45.808,45.9465,208606.0
2024-07-24 14:45:00,46.43,46.47,46.34,46.34,129816.0,45.9465,45.9861,45.8574,45.8574,129816.0
2024-07-24 14:50:00,46.34,46.35,46.18,46.19,120242.0,45.8574,45.8673,45.6991,45.709,120242.0
2024-07-24 14:55:00,46.2,46.27,46.18,46.23,102877.0,45.7189,45.7882,45.6991,45.7486,102877.0
2024-07-24 15:00:00,46.22,46.4,46.19,46.33,189287.0,45.7387,45.9168,45.709,45.8476,189287.0
2024-07-24 15:05:00,46.33,46.43,46.32,46.37,177156.0,45.8476,45.9465,45.8377,45.8871,177156.0
2024-07-24 15:10:00,46.37,46.45,46.36,46.38,122756.0,45.8871,45.9663,45.8772,45.897,122756.0
2024-07-24 15:15:00,46.38,46.5,46.35,46.47,227567.0,45.897,46.0158,45.8673,45.9861,227567.0
2024-07-24 15:20:00,46.48,46.53,46.46,46.5,179423.0,45.996,46.0455,45.9762,46.0158,179423.0
2024-07-24 15:25:00,46.49,46.52,46.44,46.48,218461.0,46.0059,46.0356,45.9564,45.996,218461.0
2024-07-24 15:30:00,46.48,46.5,46.36,46.39,258871.0,45.996,46.0158,45.8772,45.9069,258871.0
2024-07-24 15:35:00,46.38,46.49,46.36,46.48,412968.0,45.897,46.0059,45.8772,45.996,412968.0
2024-07-24 15:40:00,46.48,46.55,46.42,46.42,254815.0,45.996,46.0653,45.9366,45.9366,254815.0
2024-07-24 15:45:00,46.42,46.55,46.33,46.53,540136.0,45.9366,46.0653,45.8476,46.0455,540136.0
2024-07-24 15:50:00,46.53,46.6,46.4,46.41,475630.0,46.0455,46.1147,45.9168,45.9267,475630.0
2024-07-24 15:55:00,46.41,46.52,46.41,46.49,978041.0,45.9267,46.0356,45.9267,46.0059,978041.0
2024-07-25 09:30:00,45.67,45.76,45.17,45.57,1159439.0,45.1944,45.2835,44.6996,45.0955,1159439.0
2024-07-25 09:35:00,45.58,45.66,45.35,45.58,471719.0,45.1054,45.1845,44.8778,45.1054,471719.0
2024-07-25 09:40:00,45.59,45.77,45.09,45.19,499681.0,45.1153,45.2934,44.6205,44.7194,499681.0
2024-07-25 09:45:00,45.19,45.27,44.94,44.94,681306.0,44.7194,44.7986,44.472,44.472,681306.0
2024-07-25 09:50:00,44.95,44.97,44.72,44.76,652187.0,44.4819,44.5017,44.2543,44.2939,652187.0
2024-07-25 09:55:00,44.75,44.8,44.57,44.59,465769.0,44.284,44.3335,44.1059,44.1257,465769.0
2024-07-25 10:00:00,44.59,44.61,44.38,44.47,608299.0,44.1257,44.1455,43.9179,44.0069,608299.0
2024-07-25 10:05:00,44.48,44.49,44.24,44.27,724540.0,44.0168,44.0267,43.7793,43.809,724540.0
2024-07-25 10:10:00,44.26,44.35,44.18,44.3,509631.0,43.7991,43.8882,43.7199,43.8387,509631.0
2024-07-25 10:15:00,44.3,44.42,44.29,44.39,281423.0,43.8387,43.9574,43.8288,43.9278,281423.0
2024-07-25 10:20:00,44.38,44.41,44.15,44.35,336826.0,43.9179,43.9475,43.6903,43.8882,336826.0
2024-07-25 10:25:00,44.35,44.41,44.21,44.25,301511.0,43.8882,43.9475,43.7496,43.7892,301511.0
2024-07-25 10:30:00,44.24,44.29,44.15,44.16,281790.0,43.7793,43.8288,43.6903,43.7002,281790.0
2024-07-25 10:35:00,44.16,44.34,44.13,44.29,368333.0,43.7002,43.8783,43.6705,43.8288,368333.0
2024-07-25 10:40:00,44.29,44.34,44.2,44.3,252319.0,43.8288,43.8783,43.7397,43.8387,252319.0
2024-07-25 10:45:00,44.3,44.39,44.23,44.33,288103.0,43.8387,43.9278,43.7694,43.8684,288103.0
2024-07-25 10:50:00,44.32,44.36,44.27,44.31,236064.0,43.8585,43.8981,43.809,43.8486,236064.0
2024-07-25 10:55:00,44.31,44.43,44.25,44.38,238456.0,43.8486,43.9673,43.7892,43.9179,238456.0
2024-07-25 11:00:00,44.37,44.59,44.31,44.56,317668.0,43.908,44.1257,43.8486,44.096,317668.0
2024-07-25 11:05:00,44.57,44.7,44.54,44.66,282701.0,44.1059,44.2345,44.0762,44.1949,282701.0
2024-07-25 11:10:00,44.66,44.67,44.4,44.41,279835.0,44.1949,44.2048,43.9377,43.9475,279835.0
2024-07-25 11:15:00,44.4,44.68,44.39,44.55,216899.0,43.9377,44.2147,43.9278,44.0861,216899.0
2024-07-25 11:20:00,44.54,44.56,44.44,44.47,274974.0,44.0762,44.096,43.9772,44.0069,274974.0
2024-07-25 11:25:00,44.47,44.57,44.38,44.55,276265.0,44.0069,44.1059,43.9179,44.0861,276265.0
2024-07-25 11:30:00,44.55,44.63,44.49,44.61,191771.0,44.0861,44.1653,44.0267,44.1455,191771.0
2024-07-25 11:35:00,44.6,44.76,44.59,44.62,224691.0,44.1356,44.2939,44.1257,44.1554,224691.0
2024-07-25 11:40:00,44.62,44.63,44.42,44.43,210469.0,44.1554,44.1653,43.9574,43.9673,210469.0
2024-07-25 11:45:00,44.43,44.53,44.4,44.47,215439.0,43.9673,44.0663,43.9377,44.0069,215439.0
2024-07-25 11:50:00,44.48,44.52,44.44,44.48,161929.0,44.0168,44.0564,43.9772,44.0168,161929.0
2024-07-25 11:55:00,44.48,44.57,44.47,44.55,240921.0,44.0168,44.1059,44.0069,44.0861,240921.0
2024-07-25 12:00:00,44.55,44.57,44.43,44.48,250637.0,44.0861,44.1059,43.9673,44.0168,250637.0
2024-07-25 12:05:00,44.48,44.51,44.41,44.42,173223.0,44.0168,44.0465,43.9475,43.9574,173223.0
2024-07-25 12:10:00,44.42,44.49,44.4,44.46,94911.0,43.9574,44.0267,43.9377,43.997,94911.0
2024-07-25 12:15:00,44.47,44.53,44.45,44.51,67565.0,44.0069,44.0663,43.9871,44.0465,67565.0
2024-07-25 12:20:00,44.51,44.64,44.48,44.61,115672.0,44.0465,44.1752,44.0168,44.1455,115672.0
2024-07-25 12:25:00,44.61,44.65,44.54,44.64,142085.0,44.1455,44.185,44.0762,44.1752,142085.0
2024-07-25 12:30:00,44.64,44.67,44.53,44.66,122863.0,44.1752,44.2048,44.0663,44.1949,122863.0
2024-07-25 12:35:00,44.66,44.86,44.66,44.86,176337.0,44.1949,44.3929,44.1949,44.3929,176337.0
2024-07-25 12:40:00,44.87,44.91,44.77,44.78,108056.0,44.4028,44.4423,44.3038,44.3137,108056.0
2024-07-25 12:45:00,44.79,44.8,44.58,44.63,165477.0,44.3236,44.3335,44.1158,44.1653,165477.0
2024-07-25 12:50:00,44.63,44.65,44.57,44.61,74208.0,44.1653,44.185,44.1059,44.1455,74208.0
2024-07-25 12:55:00,44.61,44.69,44.58,44.66,73627.0,44.1455,44.2246,44.1158,44.1949,73627.0
2024-07-25 13:00:00,44.67,44.8,44.65,44.71,114314.0,44.2048,44.3335,44.185,44.2444,114314.0
2024-07-25 13:05:00,44.71,44.77,44.69,44.75,67089.0,44.2444,44.3038,44.2246,44.284,67089.0
2024-07-25 13:10:00,44.75,44.78,44.65,44.66,124333.0,44.284,44.3137,44.185,44.1949,124333.0
2024-07-25 13:15:00,44.67,44.67,44.53,44.53,201788.0,44.2048,44.2048,44.0663,44.0663,201788.0
2024-07-25 13:20:00,44.54,44.55,44.48,44.51,172166.0,44.0762,44.0861,44.0168,44.0465,172166.0
2024-07-25 13:25:00,44.51,44.54,44.49,44.51,111888.0,44.0465,44.0762,44.0267,44.0465,111888.0
2024-07-25 13:30:00,44.5,44.53,44.41,44.52,229963.0,44.0366,44.0663,43.9475,44.0564,229963.0
2024-07-25 13:35:00,44.52,44.72,44.36,44.41,651196.0,44.0564,44.2543,43.8981,43.9475,651196.0
2024-07-25 13:40:00,44.4,44.55,44.4,44.54,179878.0,43.9377,44.0861,43.9377,44.0762,179878.0
2024-07-25 13:45:00,44.55,44.55,44.48,44.48,91852.0,44.0861,44.0861,44.0168,44.0168,91852.0
2024-07-25 13:50:00,44.49,44.53,44.39,44.42,174947.0,44.0267,44.0663,43.9278,43.9574,174947.0
2024-07-25 13:55:00,44.42,44.56,44.41,44.53,102313.0,43.9574,44.096,43.9475,44.0663,102313.0
2024-07-25 14:00:00,44.52,44.57,44.49,44.53,77634.0,44.0564,44.1059,44.0267,44.0663,77634.0
2024-07-25 14:05:00,44.53,44.56,44.49,44.55,66206.0,44.0663,44.096,44.0267,44.0861,66206.0
2024-07-25 14:10:00,44.54,44.57,44.51,44.53,80807.0,44.0762,44.1059,44.0465,44.0663,80807.0
2024-07-25 14:15:00,44.54,44.56,44.51,44.54,95301.0,44.0762,44.096,44.0465,44.0762,95301.0
2024-07-25 14:20:00,44.53,44.53,44.48,44.5,97019.0,44.0663,44.0663,44.0168,44.0366,97019.0
2024-07-25 14:25:00,44.49,44.53,44.42,44.45,120236.0,44.0267,44.0663,43.9574,43.9871,120236.0
2024-07-25 14:30:00,44.45,44.53,44.44,44.5,85774.0,43.9871,44.0663,43.9772,44.0366,85774.0
2024-07-25 14:35:00,44.5,44.56,44.49,44.51,94763.0,44.0366,44.096,44.0267,44.0465,94763.0
2024-07-25 14:40:00,44.51,44.54,44.46,44.54,89164.0,44.0465,44.0762,43.997,44.0762,89164.0
2024-07-25 14:45:00,44.54,44.54,44.38,44.42,145301.0,44.0762,44.0762,43.9179,43.9574,145301.0
2024-07-25 14:50:00,44.42,44.43,44.16,44.16,346807.0,43.9574,43.9673,43.7002,43.7002,346807.0
2024-07-25 14:55:00,44.16,44.33,44.15,44.26,329988.0,43.7002,43.8684,43.6903,43.7991,329988.0
2024-07-25 15:00:00,44.26,44.31,44.18,44.22,145171.0,43.7991,43.8486,43.7199,43.7595,145171.0
2024-07-25 15:05:00,44.21,44.23,44.15,44.19,170375.0,43.7496,43.7694,43.6903,43.7298,170375.0
2024-07-25 15:10:00,44.18,44.22,44.11,44.22,292862.0,43.7199,43.7595,43.6507,43.7595,292862.0
2024-07-25 15:15:00,44.22,44.35,44.22,44.33,198675.0,43.7595,43.8882,43.7595,43.8684,198675.0
2024-07-25 15:20:00,44.33,44.34,44.26,44.33,242948.0,43.8684,43.8783,43.7991,43.8684,242948.0
2024-07-25 15:25:00,44.33,44.48,44.32,44.42,285214.0,43.8684,44.0168,43.8585,43.9574,285214.0
2024-07-25 15:30:00,44.41,44.43,44.31,44.36,317530.0,43.9475,43.9673,43.8486,43.8981,317530.0
2024-07-25 15:35:00,44.35,44.41,44.21,44.23,276668.0,43.8882,43.9475,43.7496,43.7694,276668.0
2024-07-25 15:40:00,44.23,44.24,44.18,44.19,230250.0,43.7694,43.7793,43.7199,43.7298,230250.0
2024-07-25 15:45:00,44.18,44.3,44.15,44.26,331809.0,43.7199,43.8387,43.6903,43.7991,331809.0
2024-07-25 15:50:00,44.26,44.38,44.21,44.3,649574.0,43.7991,43.9179,43.7496,43.8387,649574.0
2024-07-25 15:55:00,44.3,44.36,44.12,44.13,1421402.0,43.8387,43.8981,43.6606,43.6705,1421402.0
2024-07-26 09:30:00,44.28,44.55,44.14,44.47,421076.0,43.8189,44.0861,43.6804,44.0069,421076.0
2024-07-26 09:35:00,44.46,44.5,44.24,44.34,171624.0,43.997,44.0366,43.7793,43.8783,171624.0
2024-07-26 09:40:00,44.36,44.47,44.18,44.36,170968.0,43.8981,44.0069,43.7199,43.8981,170968.0
2024-07-26 09:45:00,44.36,44.45,44.25,44.42,188276.0,43.8981,43.9871,43.7892,43.9574,188276.0
2024-07-26 09:50:00,44.43,44.53,44.37,44.44,293912.0,43.9673,44.0663,43.908,43.9772,293912.0
2024-07-26 09:55:00,44.44,44.46,44.28,44.36,123412.0,43.9772,43.997,43.8189,43.8981,123412.0
2024-07-26 10:00:00,44.35,44.5,44.29,44.44,152379.0,43.8882,44.0366,43.8288,43.9772,152379.0
2024-07-26 10:05:00,44.44,44.48,44.18,44.19,179789.0,43.9772,44.0168,43.7199,43.7298,179789.0
2024-07-26 10:10:00,44.19,44.26,44.17,44.19,131664.0,43.7298,43.7991,43.71,43.7298,131664.0
2024-07-26 10:15:00,44.18,44.21,44.1,44.11,151393.0,43.7199,43.7496,43.6408,43.6507,151393.0
2024-07-26 10:20:00,44.12,44.28,44.1,44.23,106705.0,43.6606,43.8189,43.6408,43.7694,106705.0
2024-07-26 10:25:00,44.22,44.26,44.12,44.12,95577.0,43.7595,43.7991,43.6606,43.6606,95577.0
2024-07-26 10:30:00,44.11,44.12,43.87,43.93,233160.0,43.6507,43.6606,43.4132,43.4725,233160.0
2024-07-26 10:35:00,43.93,44.04,43.88,44.03,200931.0,43.4725,43.5814,43.4231,43.5715,200931.0
2024-07-26 10:40:00,44.03,44.08,43.99,44.08,145035.0,43.5715,43.621,43.5319,43.621,145035.0
2024-07-26 10:45:00,44.09,44.16,44.01,44.02,146032.0,43.6309,43.7002,43.5517,43.5616,146032.0
2024-07-26 10:50:00,44.01,44.01,43.82,43.84,244709.0,43.5517,43.5517,43.3637,43.3835,244709.0
2024-07-26 10:55:00,43.84,43.85,43.68,43.73,302045.0,43.3835,43.3934,43.2251,43.2746,302045.0
2024-07-26 11:00:00,43.74,43.85,43.7,43.76,169788.0,43.2845,43.3934,43.2449,43.3043,169788.0
2024-07-26 11:05:00,43.76,43.88,43.72,43.85,168549.0,43.3043,43.4231,43.2647,43.3934,168549.0
2024-07-26 11:10:00,43.85,43.89,43.71,43.75,109550.0,43.3934,43.433,43.2548,43.2944,109550.0
2024-07-26 11:15:00,43.75,43.78,43.68,43.75,102604.0,43.2944,43.3241,43.2251,43.2944,102604.0
2024-07-26 11:20:00,43.75,43.8,43.68,43.77,202943.0,43.2944,43.3439,43.2251,43.3142,202943.0
2024-07-26 11:25:00,43.79,43.79,43.66,43.69,313691.0,43.334,43.334,43.2054,43.235,313691.0
2024-07-26 11:30:00,43.7,43.85,43.7,43.71,197495.0,43.2449,43.3934,43.2449,43.2548,197495.0
2024-07-26 11:35:00,43.7,43.87,43.69,43.85,131733.0,43.2449,43.4132,43.235,43.3934,131733.0
2024-07-26 11:40:00,43.86,43.92,43.83,43.89,129024.0,43.4033,43.4626,43.3736,43.433,129024.0
2024-07-26 11:45:00,43.89,43.94,43.82,43.91,106895.0,43.433,43.4824,43.3637,43.4528,106895.0
2024-07-26 11:50:00,43.91,44.0,43.9,43.96,136900.0,43.4528,43.5418,43.4429,43.5022,136900.0
2024-07-26 11:55:00,43.96,44.12,43.95,44.12,139211.0,43.5022,43.6606,43.4923,43.6606,139211.0
2024-07-26 12:00:00,44.12,44.23,44.12,44.15,152921.0,43.6606,43.7694,43.6606,43.6903,152921.0
2024-07-26 12:05:00,44.15,44.19,44.12,44.14,57429.0,43.6903,43.7298,43.6606,43.6804,57429.0
2024-07-26 12:10:00,44.14,44.15,43.9,43.93,118235.0,43.6804,43.6903,43.4429,43.4725,118235.0
2024-07-26 12:15:00,43.93,44.02,43.9,44.02,79573.0,43.4725,43.5616,43.4429,43.5616,79573.0
2024-07-26 12:20:00,44.02,44.12,44.01,44.09,75636.0,43.5616,43.6606,43.5517,43.6309,75636.0
2024-07-26 12:25:00,44.1,44.11,44.01,44.02,150343.0,43.6408,43.6507,43.5517,43.5616,150343.0
2024-07-26 12:30:00,44.03,44.04,43.94,43.94,123112.0,43.5715,43.5814,43.4824,43.4824,123112.0
2024-07-26 12:35:00,43.95,44.06,43.92,44.05,103722.0,43.4923,43.6012,43.4626,43.5913,103722.0
2024-07-26 12:40:00,44.05,44.13,44.05,44.11,71090.0,43.5913,43.6705,43.5913,43.6507,71090.0
2024-07-26 12:45:00,44.12,44.19,44.09,44.11,139118.0,43.6606,43.7298,43.6309,43.6507,139118.0
2024-07-26 12:50:00,44.11,44.16,44.07,44.09,91958.0,43.6507,43.7002,43.6111,43.6309,91958.0
2024-07-26 12:55:00,44.09,44.15,44.04,44.11,142296.0,43.6309,43.6903,43.5814,43.6507,142296.0
2024-07-26 13:00:00,44.11,44.21,44.11,44.17,140872.0,43.6507,43.7496,43.6507,43.71,140872.0
2024-07-26 13:05:00,44.18,44.29,44.18,44.27,127583.0,43.7199,43.8288,43.7199,43.809,127583.0
2024-07-26 13:10:00,44.27,44.32,44.24,44.25,108712.0,43.809,43.8585,43.7793,43.7892,108712.0
2024-07-26 13:15:00,44.26,44.31,44.18,44.2,87662.0,43.7991,43.8486,43.7199,43.7397,87662.0
2024-07-26 13:20:00,44.21,44.27,44.19,44.26,96436.0,43.7496,43.809,43.7298,43.7991,96436.0
2024-07-26 13:25:00,44.26,44.27,44.17,44.2,66440.0,43.7991,43.809,43.71,43.7397,66440.0
2024-07-26 13:30:00,44.2,44.22,44.16,44.17,92287.0,43.7397,43.7595,43.7002,43.71,92287.0
2024-07-26 13:35:00,44.16,44.19,44.11,44.14,113986.0,43.7002,43.7298,43.6507,43.6804,113986.0
2024-07-26 13:40:00,44.14,44.17,44.0,44.06,99196.0,43.6804,43.71,43.5418,43.6012,99196.0
2024-07-26 13:45:00,44.05,44.18,44.05,44.09,127352.0,43.5913,43.7199,43.5913,43.6309,127352.0
2024-07-26 13:50:00,44.09,44.11,44.01,44.09,117733.0,43.6309,43.6507,43.5517,43.6309,117733.0
2024-07-26 13:55:00,44.08,44.08,44.0,44.01,55327.0,43.621,43.621,43.5418,43.5517,55327.0
2024-07-26 14:00:00,44.01,44.06,44.0,44.03,68332.0,43.5517,43.6012,43.5418,43.5715,68332.0
2024-07-26 14:05:00,44.03,44.03,43.91,43.98,91576.0,43.5715,43.5715,43.4528,43.522,91576.0
2024-07-26 14:10:00,43.98,44.0,43.93,43.98,83913.0,43.522,43.5418,43.4725,43.522,83913.0
2024-07-26 14:15:00,43.98,44.08,43.97,44.05,149963.0,43.522,43.621,43.5121,43.5913,149963.0
2024-07-26 14:20:00,44.06,44.09,44.04,44.08,123358.0,43.6012,43.6309,43.5814,43.621,123358.0
2024-07-26 14:25:00,44.08,44.15,44.05,44.06,138118.0,43.621,43.6903,43.5913,43.6012,138118.0
2024-07-26 14:30:00,44.06,44.12,44.03,44.11,127282.0,43.6012,43.6606,43.5715,43.6507,127282.0
2024-07-26 14:35:00,44.11,44.12,44.03,44.08,66207.0,43.6507,43.6606,43.5715,43.621,66207.0
2024-07-26 14:40:00,44.08,44.11,44.02,44.09,128306.0,43.621,43.6507,43.5616,43.6309,128306.0
2024-07-26 14:45:00,44.09,44.12,44.03,44.12,89720.0,43.6309,43.6606,43.5715,43.6606,89720.0
2024-07-26 14:50:00,44.12,44.16,44.04,44.05,85103.0,43.6606,43.7002,43.5814,43.5913,85103.0
2024-07-26 14:55:00,44.05,44.08,44.04,44.07,85242.0,43.5913,43.621,43.5814,43.6111,85242.0
2024-07-26 15:00:00,44.07,44.13,44.04,44.1,109397.0,43.6111,43.6705,43.5814,43.6408,109397.0
2024-07-26 15:05:00,44.09,44.18,44.08,44.18,111955.0,43.6309,43.7199,43.621,43.7199,111955.0
2024-07-26 15:10:00,44.17,44.24,44.15,44.21,140806.0,43.71,43.7793,43.6903,43.7496,140806.0
2024-07-26 15:15:00,44.21,44.24,44.16,44.16,102051.0,43.7496,43.7793,43.7002,43.7002,102051.0
2024-07-26 15:20:00,44.16,44.24,44.15,44.23,128869.0,43.7002,43.7793,43.6903,43.7694,128869.0
2024-07-26 15:25:00,44.23,44.26,44.21,44.23,117638.0,43.7694,43.7991,43.7496,43.7694,117638.0
2024-07-26 15:30:00,44.23,44.23,44.07,44.11,144080.0,43.7694,43.7694,43.6111,43.6507,144080.0
2024-07-26 15:35:00,44.11,44.17,44.09,44.16,141611.0,43.6507,43.71,43.6309,43.7002,141611.0
2024-07-26 15:40:00,44.16,44.23,44.16,44.22,154425.0,43.7002,43.7694,43.7002,43.7595,154425.0
2024-07-26 15:45:00,44.23,44.26,44.18,44.18,203458.0,43.7694,43.7991,43.7199,43.7199,203458.0
2024-07-26 15:50:00,44.19,44.25,44.07,44.12,416431.0,43.7298,43.7892,43.6111,43.6606,416431.0
2024-07-26 15:55:00,44.12,44.14,43.95,44.11,1445001.0,43.6606,43.6804,43.4923,43.6507,1445001.0
2024-07-29 09:30:00,44.13,44.15,43.73,43.85,388921.0,43.6705,43.6903,43.2746,43.3934,388921.0
2024-07-29 09:35:00,43.85,44.05,43.66,43.91,351141.0,43.3934,43.5913,43.2054,43.4528,351141.0
2024-07-29 09:40:00,43.91,44.07,43.85,43.86,205734.0,43.4528,43.6111,43.3934,43.4033,205734.0
2024-07-29 09:45:00,43.86,43.94,43.74,43.83,205183.0,43.4033,43.4824,43.2845,43.3736,205183.0
2024-07-29 09:50:00,43.82,43.9,43.7,43.83,179201.0,43.3637,43.4429,43.2449,43.3736,179201.0
2024-07-29 09:55:00,43.83,44.08,43.77,44.06,158553.0,43.3736,43.621,43.3142,43.6012,158553.0
2024-07-29 10:00:00,44.07,44.12,44.0,44.09,263313.0,43.6111,43.6606,43.5418,43.6309,263313.0
2024-07-29 10:05:00,44.09,44.15,44.08,44.11,180797.0,43.6309,43.6903,43.621,43.6507,180797.0
2024-07-29 10:10:00,44.11,44.15,44.02,44.04,152083.0,43.6507,43.6903,43.5616,43.5814,152083.0
2024-07-29 10:15:00,44.04,44.09,43.88,43.94,189109.0,43.5814,43.6309,43.4231,43.4824,189109.0
2024-07-29 10:20:00,43.94,44.07,43.89,44.07,102450.0,43.4824,43.6111,43.433,43.6111,102450.0
2024-07-29 10:25:00,44.07,44.08,43.87,43.88,99161.0,43.6111,43.621,43.4132,43.4231,99161.0
2024-07-29 10:30:00,43.88,43.91,43.77,43.84,173613.0,43.4231,43.4528,43.3142,43.3835,173613.0
2024-07-29 10:35:00,43.84,44.0,43.83,43.97,129446.0,43.3835,43.5418,43.3736,43.5121,129446.0
2024-07-29 10:40:00,43.97,44.01,43.94,43.97,133825.0,43.5121,43.5517,43.4824,43.5121,133825.0
2024-07-29 10:45:00,43.97,43.99,43.91,43.96,131281.0,43.5121,43.5319,43.4528,43.5022,131281.0
2024-07-29 10:50:00,43.96,43.99,43.92,43.95,89030.0,43.5022,43.5319,43.4626,43.4923,89030.0
2024-07-29 10:55:00,43.95,43.96,43.89,43.9,82969.0,43.4923,43.5022,43.433,43.4429,82969.0
2024-07-29 11:00:00,43.89,43.91,43.83,43.88,68306.0,43.433,43.4528,43.3736,43.4231,68306.0
2024-07-29 11:05:00,43.88,43.94,43.87,43.94,73933.0,43.4231,43.4824,43.4132,43.4824,73933.0
2024-07-29 11:10:00,43.94,44.0,43.93,43.98,91581.0,43.4824,43.5418,43.4725,43.522,91581.0
2024-07-29 11:15:00,43.98,44.0,43.93,43.97,58964.0,43.522,43.5418,43.4725,43.5121,58964.0
2024-07-29 11:20:00,43.97,44.07,43.96,44.05,72556.0,43.5121,43.6111,43.5022,43.5913,72556.0
2024-07-29 11:25:00,44.05,44.1,44.03,44.06,97167.0,43.5913,43.6408,43.5715,43.6012,97167.0
2024-07-29 11:30:00,44.05,44.06,43.91,43.94,130709.0,43.5913,43.6012,43.4528,43.4824,130709.0
2024-07-29 11:35:00,43.95,44.11,43.92,44.11,92484.0,43.4923,43.6507,43.4626,43.6507,92484.0
2024-07-29 11:40:00,44.1,44.1,44.04,44.07,73968.0,43.6408,43.6408,43.5814,43.6111,73968.0
2024-07-29 11:45:00,44.07,44.17,44.06,44.15,209666.0,43.6111,43.71,43.6012,43.6903,209666.0
2024-07-29 11:50:00,44.16,44.23,44.15,44.21,127674.0,43.7002,43.7694,43.6903,43.7496,127674.0
2024-07-29 11:55:00,44.21,44.27,44.2,44.22,98693.0,43.7496,43.809,43.7397,43.7595,98693.0
2024-07-29 12:00:00,44.21,44.24,44.14,44.14,74335.0,43.7496,43.7793,43.6804,43.6804,74335.0
2024-07-29 12:05:00,44.15,44.24,44.15,44.2,67222.0,43.6903,43.7793,43.6903,43.7397,67222.0
2024-07-29 12:10:00,44.2,44.24,44.17,44.2,72269.0,43.7397,43.7793,43.71,43.7397,72269.0
2024-07-29 12:15:00,44.21,44.21,44.11,44.12,92093.0,43.7496,43.7496,43.6507,43.6606,92093.0
2024-07-29 12:20:00,44.12,44.14,44.1,44.12,74199.0,43.6606,43.6804,43.6408,43.6606,74199.0
2024-07-29 12:25:00,44.13,44.13,44.08,44.11,97566.0,43.6705,43.6705,43.621,43.6507,97566.0
2024-07-29 12:30:00,44.12,44.15,44.08,44.11,109053.0,43.6606,43.6903,43.621,43.6507,109053.0
2024-07-29 12:35:00,44.11,44.15,44.09,44.11,89026.0,43.6507,43.6903,43.6309,43.6507,89026.0
2024-07-29 12:40:00,44.11,44.12,44.04,44.08,114396.0,43.6507,43.6606,43.5814,43.621,114396.0
2024-07-29 12:45:00,44.08,44.14,44.06,44.14,86519.0,43.621,43.6804,43.6012,43.6804,86519.0
2024-07-29 12:50:00,44.14,44.18,44.11,44.18,71734.0,43.6804,43.7199,43.6507,43.7199,71734.0
2024-07-29 12:55:00,44.18,44.19,44.09,44.12,59416.0,43.7199,43.7298,43.6309,43.6606,59416.0
2024-07-29 13:00:00,44.14,44.21,44.12,44.21,66950.0,43.6804,43.7496,43.6606,43.7496,66950.0
2024-07-29 13:05:00,44.21,44.25,44.17,44.2,60335.0,43.7496,43.7892,43.71,43.7397,60335.0
2024-07-29 13:10:00,44.2,44.25,44.2,44.23,53870.0,43.7397,43.7892,43.7397,43.7694,53870.0
2024-07-29 13:15:00,44.23,44.27,44.21,44.23,68133.0,43.7694,43.809,43.7496,43.7694,68133.0
2024-07-29 13:20:00,44.22,44.23,44.15,44.22,83574.0,43.7595,43.7694,43.6903,43.7595,83574.0
2024-07-29 13:25:00,44.22,44.23,44.16,44.18,93249.0,43.7595,43.7694,43.7002,43.7199,93249.0
2024-07-29 13:30:00,44.17,44.21,44.16,44.19,87226.0,43.71,43.7496,43.7002,43.7298,87226.0
2024-07-29 13:35:00,44.2,44.2,44.15,44.2,43906.0,43.7397,43.7397,43.6903,43.7397,43906.0
2024-07-29 13:40:00,44.19,44.21,44.16,44.17,72107.0,43.7298,43.7496,43.7002,43.71,72107.0
2024-07-29 13:45:00,44.17,44.2,44.07,44.08,47811.0,43.71,43.7397,43.6111,43.621,47811.0
2024-07-29 13:50:00,44.08,44.12,44.07,44.09,66564.0,43.621,43.6606,43.6111,43.6309,66564.0
2024-07-29 13:55:00,44.09,44.17,44.09,44.16,65661.0,43.6309,43.71,43.6309,43.7002,65661.0
2024-07-29 14:00:00,44.15,44.17,44.11,44.16,75056.0,43.6903,43.71,43.6507,43.7002,75056.0
2024-07-29 14:05:00,44.16,44.24,44.15,44.23,76203.0,43.7002,43.7793,43.6903,43.7694,76203.0
2024-07-29 14:10:00,44.24,44.27,44.21,44.23,107736.0,43.7793,43.809,43.7496,43.7694,107736.0
2024-07-29 14:15:00,44.23,44.25,44.21,44.25,106214.0,43.7694,43.7892,43.7496,43.7892,106214.0
2024-07-29 14:20:00,44.25,44.27,44.17,44.19,76589.0,43.7892,43.809,43.71,43.7298,76589.0
2024-07-29 14:25:00,44.19,44.2,44.15,44.16,52137.0,43.7298,43.7397,43.6903,43.7002,52137.0
2024-07-29 14:30:00,44.15,44.18,44.1,44.14,94429.0,43.6903,43.7199,43.6408,43.6804,94429.0
2024-07-29 14:35:00,44.14,44.15,44.11,44.13,62162.0,43.6804,43.6903,43.6507,43.6705,62162.0
2024-07-29 14:40:00,44.13,44.17,44.11,44.14,60953.0,43.6705,43.71,43.6507,43.6804,60953.0
2024-07-29 14:45:00,44.13,44.16,44.12,44.14,81096.0,43.6705,43.7002,43.6606,43.6804,81096.0
2024-07-29 14:50:00,44.15,44.15,44.08,44.12,68143.0,43.6903,43.6903,43.621,43.6606,68143.0
2024-07-29 14:55:00,44.12,44.12,44.07,44.09,85070.0,43.6606,43.6606,43.6111,43.6309,85070.0
2024-07-29 15:00:00,44.09,44.17,44.07,44.15,75425.0,43.6309,43.71,43.6111,43.6903,75425.0
2024-07-29 15:05:00,44.15,44.17,44.11,44.15,80309.0,43.6903,43.71,43.6507,43.6903,80309.0
2024-07-29 15:10:00,44.15,44.16,44.1,44.11,76767.0,43.6903,43.7002,43.6408,43.6507,76767.0
2024-07-29 15:15:00,44.1,44.1,44.05,44.05,126699.0,43.6408,43.6408,43.5913,43.5913,126699.0
2024-07-29 15:20:00,44.06,44.13,44.05,44.11,92767.0,43.6012,43.6705,43.5913,43.6507,92767.0
2024-07-29 15:25:00,44.11,44.12,44.08,44.11,82565.0,43.6507,43.6606,43.621,43.6507,82565.0
2024-07-29 15:30:00,44.12,44.13,44.04,44.08,103026.0,43.6606,43.6705,43.5814,43.621,103026.0
2024-07-29 15:35:00,44.08,44.13,44.06,44.09,123604.0,43.621,43.6705,43.6012,43.6309,123604.0
2024-07-29 15:40:00,44.09,44.14,44.08,44.09,117119.0,43.6309,43.6804,43.621,43.6309,117119.0
2024-07-29 15:45:00,44.09,44.17,44.09,44.16,201559.0,43.6309,43.71,43.6309,43.7002,201559.0
2024-07-29 15:50:00,44.16,44.23,44.12,44.18,374935.0,43.7002,43.7694,43.6606,43.7199,374935.0
2024-07-29 15:55:00,44.18,44.19,44.11,44.15,613426.0,43.7199,43.7298,43.6507,43.6903,613426.0
2024-07-30 09:30:00,44.15,44.84,44.15,44.76,467182.0,43.6903,44.3731,43.6903,44.2939,467182.0
2024-07-30 09:35:00,44.77,44.9,44.6,44.78,177575.0,44.3038,44.4324,44.1356,44.3137,177575.0
2024-07-30 09:40:00,44.8,44.82,44.57,44.66,146653.0,44.3335,44.3533,44.1059,44.1949,146653.0
2024-07-30 09:45:00,44.65,44.96,44.63,44.91,170279.0,44.185,44.4918,44.1653,44.4423,170279.0
2024-07-30 09:50:00,44.92,44.98,44.79,44.81,205140.0,44.4522,44.5116,44.3236,44.3434,205140.0
2024-07-30 09:55:00,44.81,44.87,44.76,44.82,121798.0,44.3434,44.4028,44.2939,44.3533,121798.0
2024-07-30 10:00:00,44.81,44.81,44.61,44.67,166212.0,44.3434,44.3434,44.1455,44.2048,166212.0
2024-07-30 10:05:00,44.66,44.72,44.57,44.58,101803.0,44.1949,44.2543,44.1059,44.1158,101803.0
2024-07-30 10:10:00,44.57,44.64,44.46,44.47,110434.0,44.1059,44.1752,43.997,44.0069,110434.0
2024-07-30 10:15:00,44.47,44.49,44.4,44.45,111845.0,44.0069,44.0267,43.9377,43.9871,111845.0
2024-07-30 10:20:00,44.45,44.5,44.41,44.48,98939.0,43.9871,44.0366,43.9475,44.0168,98939.0
2024-07-30 10:25:00,44.49,44.58,44.48,44.49,83875.0,44.0267,44.1158,44.0168,44.0267,83875.0
2024-07-30 10:30:00,44.49,44.56,44.47,44.47,99769.0,44.0267,44.096,44.0069,44.0069,99769.0
2024-07-30 10:35:00,44.47,44.62,44.43,44.59,102714.0,44.0069,44.1554,43.9673,44.1257,102714.0
2024-07-30 10:40:00,44.57,44.66,44.57,44.6,110067.0,44.1059,44.1949,44.1059,44.1356,110067.0
2024-07-30 10:45:00,44.61,44.62,44.51,44.52,120441.0,44.1455,44.1554,44.0465,44.0564,120441.0
2024-07-30 10:50:00,44.53,44.61,44.51,44.58,111352.0,44.0663,44.1455,44.0465,44.1158,111352.0
2024-07-30 10:55:00,44.58,44.65,44.56,44.59,103577.0,44.1158,44.185,44.096,44.1257,103577.0
2024-07-30 11:00:00,44.59,44.6,44.41,44.41,93513.0,44.1257,44.1356,43.9475,43.9475,93513.0
2024-07-30 11:05:00,44.41,44.49,44.38,44.46,138406.0,43.9475,44.0267,43.9179,43.997,138406.0
2024-07-30 11:10:00,44.46,44.53,44.41,44.44,253220.0,43.997,44.0663,43.9475,43.9772,253220.0
2024-07-30 11:15:00,44.44,44.53,44.42,44.53,113354.0,43.9772,44.0663,43.9574,44.0663,113354.0
2024-07-30 11:20:00,44.54,44.67,44.52,44.66,63110.0,44.0762,44.2048,44.0564,44.1949,63110.0
2024-07-30 11:25:00,44.66,44.7,44.57,44.58,71115.0,44.1949,44.2345,44.1059,44.1158,71115.0
2024-07-30 11:30:00,44.58,44.58,44.51,44.56,81725.0,44.1158,44.1158,44.0465,44.096,81725.0
2024-07-30 11:35:00,44.55,44.61,44.53,44.56,78730.0,44.0861,44.1455,44.0663,44.096,78730.0
2024-07-30 11:40:00,44.56,44.59,44.49,44.49,88984.0,44.096,44.1257,44.0267,44.0267,88984.0
2024-07-30 11:45:00,44.49,44.53,44.46,44.48,235567.0,44.0267,44.0663,43.997,44.0168,235567.0
2024-07-30 11:50:00,44.49,44.5,44.45,44.5,69258.0,44.0267,44.0366,43.9871,44.0366,69258.0
2024-07-30 11:55:00,44.5,44.51,44.41,44.44,70653.0,44.0366,44.0465,43.9475,43.9772,70653.0
2024-07-30 12:00:00,44.45,44.48,44.35,44.4,164153.0,43.9871,44.0168,43.8882,43.9377,164153.0
2024-07-30 12:05:00,44.41,44.52,44.35,44.48,284795.0,43.9475,44.0564,43.8882,44.0168,284795.0
2024-07-30 12:10:00,44.5,44.51,44.44,44.44,57739.0,44.0366,44.0465,43.9772,43.9772,57739.0
2024-07-30 12:15:00,44.44,44.51,44.42,44.48,140808.0,43.9772,44.0465,43.9574,44.0168,140808.0
2024-07-30 12:20:00,44.5,44.59,44.48,44.57,119184.0,44.0366,44.1257,44.0168,44.1059,119184.0
2024-07-30 12:25:00,44.57,44.65,44.56,44.64,84232.0,44.1059,44.185,44.096,44.1752,84232.0
2024-07-30 12:30:00,44.64,44.66,44.61,44.63,74433.0,44.1752,44.1949,44.1455,44.1653,74433.0
2024-07-30 12:35:00,44.63,44.74,44.63,44.73,69140.0,44.1653,44.2741,44.1653,44.2642,69140.0
2024-07-30 12:40:00,44.73,44.73,44.62,44.64,77336.0,44.2642,44.2642,44.1554,44.1752,77336.0
2024-07-30 12:45:00,44.63,44.71,44.61,44.62,78948.0,44.1653,44.2444,44.1455,44.1554,78948.0
2024-07-30 12:50:00,44.61,44.65,44.55,44.58,124485.0,44.1455,44.185,44.0861,44.1158,124485.0
2024-07-30 12:55:00,44.58,44.6,44.54,44.55,51342.0,44.1158,44.1356,44.0762,44.0861,51342.0
2024-07-30 13:00:00,44.55,44.61,44.52,44.59,62886.0,44.0861,44.1455,44.0564,44.1257,62886.0
2024-07-30 13:05:00,44.59,44.66,44.56,44.64,80407.0,44.1257,44.1949,44.096,44.1752,80407.0
2024-07-30 13:10:00,44.65,44.65,44.58,44.62,48251.0,44.185,44.185,44.1158,44.1554,48251.0
2024-07-30 13:15:00,44.61,44.63,44.57,44.6,81148.0,44.1455,44.1653,44.1059,44.1356,81148.0
2024-07-30 13:20:00,44.59,44.66,44.59,44.62,72323.0,44.1257,44.1949,44.1257,44.1554,72323.0
2024-07-30 13:25:00,44.63,44.64,44.58,44.63,55015.0,44.1653,44.1752,44.1158,44.1653,55015.0
2024-07-30 13:30:00,44.63,44.65,44.58,44.65,44288.0,44.1653,44.185,44.1158,44.185,44288.0
2024-07-30 13:35:00,44.65,44.72,44.63,44.66,57754.0,44.185,44.2543,44.1653,44.1949,57754.0
2024-07-30 13:40:00,44.66,44.67,44.62,44.64,58539.0,44.1949,44.2048,44.1554,44.1752,58539.0
2024-07-30 13:45:00,44.65,44.7,44.61,44.68,65873.0,44.185,44.2345,44.1455,44.2147,65873.0
2024-07-30 13:50:00,44.68,44.68,44.61,44.61,44370.0,44.2147,44.2147,44.1455,44.1455,44370.0
2024-07-30 13:55:00,44.62,44.63,44.59,44.61,44649.0,44.1554,44.1653,44.1257,44.1455,44649.0
2024-07-30 14:00:00,44.6,44.62,44.58,44.58,56300.0,44.1356,44.1554,44.1158,44.1158,56300.0
2024-07-30 14:05:00,44.58,44.6,44.52,44.53,57903.0,44.1158,44.1356,44.0564,44.0663,57903.0
2024-07-30 14:10:00,44.53,44.56,44.51,44.51,50608.0,44.0663,44.096,44.0465,44.0465,50608.0
2024-07-30 14:15:00,44.52,44.55,44.49,44.5,63762.0,44.0564,44.0861,44.0267,44.0366,63762.0
2024-07-30 14:20:00,44.5,44.51,44.44,44.46,54516.0,44.0366,44.0465,43.9772,43.997,54516.0
2024-07-30 14:25:00,44.47,44.47,44.41,44.43,45241.0,44.0069,44.0069,43.9475,43.9673,45241.0
2024-07-30 14:30:00,44.43,44.44,44.37,44.38,60189.0,43.9673,43.9772,43.908,43.9179,60189.0
2024-07-30 14:35:00,44.38,44.38,44.32,44.35,62786.0,43.9179,43.9179,43.8585,43.8882,62786.0
2024-07-30 14:40:00,44.35,44.35,44.3,44.3,69421.0,43.8882,43.8882,43.8387,43.8387,69421.0
2024-07-30 14:45:00,44.3,44.33,44.28,44.3,65394.0,43.8387,43.8684,43.8189,43.8387,65394.0
2024-07-30 14:50:00,44.3,44.35,44.28,44.34,75652.0,43.8387,43.8882,43.8189,43.8783,75652.0
2024-07-30 14:55:00,44.34,44.37,44.32,44.34,83383.0,43.8783,43.908,43.8585,43.8783,83383.0
2024-07-30 15:00:00,44.34,44.36,44.32,44.33,68052.0,43.8783,43.8981,43.8585,43.8684,68052.0
2024-07-30 15:05:00,44.34,44.35,44.28,44.28,81543.0,43.8783,43.8882,43.8189,43.8189,81543.0
2024-07-30 15:10:00,44.29,44.32,44.25,44.27,97186.0,43.8288,43.8585,43.7892,43.809,97186.0
2024-07-30 15:15:00,44.27,44.33,44.26,44.33,94062.0,43.809,43.8684,43.7991,43.8684,94062.0
2024-07-30 15:20:00,44.33,44.35,44.28,44.31,81149.0,43.8684,43.8882,43.8189,43.8486,81149.0
2024-07-30 15:25:00,44.3,44.32,44.26,44.28,87567.0,43.8387,43.8585,43.7991,43.8189,87567.0
2024-07-30 15:30:00,44.27,44.29,44.23,44.29,134140.0,43.809,43.8288,43.7694,43.8288,134140.0
2024-07-30 15:35:00,44.29,44.32,44.25,44.28,127794.0,43.8288,43.8585,43.7892,43.8189,127794.0
2024-07-30 15:40:00,44.28,44.3,44.2,44.3,142571.0,43.8189,43.8387,43.7397,43.8387,142571.0
2024-07-30 15:45:00,44.3,44.42,44.28,44.4,219892.0,43.8387,43.9574,43.8189,43.9377,219892.0
2024-07-30 15:50:00,44.4,44.45,44.21,44.25,444335.0,43.9377,43.9871,43.7496,43.7892,444335.0
2024-07-30 15:55:00,44.25,44.32,44.18,44.22,843392.0,43.7892,43.8585,43.7199,43.7595,843392.0
2024-07-31 09:30:00,44.31,44.66,44.19,44.46,260976.0,43.8486,44.1949,43.7298,43.997,260976.0
2024-07-31 09:35:00,44.46,44.5,43.98,44.03,127287.0,43.997,44.0366,43.522,43.5715,127287.0
2024-07-31 09:40:00,44.03,44.09,43.9,43.93,145031.0,43.5715,43.6309,43.4429,43.4725,145031.0
2024-07-31 09:45:00,43.93,44.08,43.88,43.96,108501.0,43.4725,43.621,43.4231,43.5022,108501.0
2024-07-31 09:50:00,43.96,43.98,43.8,43.91,107899.0,43.5022,43.522,43.3439,43.4528,107899.0
2024-07-31 09:55:00,43.92,43.96,43.81,43.9,86287.0,43.4626,43.5022,43.3538,43.4429,86287.0
2024-07-31 10:00:00,43.91,43.97,43.79,43.8,154817.0,43.4528,43.5121,43.334,43.3439,154817.0
2024-07-31 10:05:00,43.81,43.85,43.67,43.73,213626.0,43.3538,43.3934,43.2153,43.2746,213626.0
2024-07-31 10:10:00,43.73,44.02,43.72,43.97,132317.0,43.2746,43.5616,43.2647,43.5121,132317.0
2024-07-31 10:15:00,43.98,44.07,43.94,44.0,92158.0,43.522,43.6111,43.4824,43.5418,92158.0
2024-07-31 10:20:00,44.01,44.1,44.0,44.08,69231.0,43.5517,43.6408,43.5418,43.621,69231.0
2024-07-31 10:25:00,44.08,44.1,44.03,44.05,138057.0,43.621,43.6408,43.5715,43.5913,138057.0
2024-07-31 10:30:00,44.05,44.25,44.04,44.22,164131.0,43.5913,43.7892,43.5814,43.7595,164131.0
2024-07-31 10:35:00,44.24,44.24,44.16,44.21,98696.0,43.7793,43.7793,43.7002,43.7496,98696.0
2024-07-31 10:40:00,44.21,44.41,44.2,44.3,171366.0,43.7496,43.9475,43.7397,43.8387,171366.0
2024-07-31 10:45:00,44.33,44.37,44.3,44.34,55360.0,43.8684,43.908,43.8387,43.8783,55360.0
2024-07-31 10:50:00,44.34,44.37,44.3,44.31,52231.0,43.8783,43.908,43.8387,43.8486,52231.0
2024-07-31 10:55:00,44.32,44.45,44.31,44.41,81611.0,43.8585,43.9871,43.8486,43.9475,81611.0
2024-07-31 11:00:00,44.41,44.58,44.38,44.52,82981.0,43.9475,44.1158,43.9179,44.0564,82981.0
2024-07-31 11:05:00,44.52,44.59,44.52,44.57,56675.0,44.0564,44.1257,44.0564,44.1059,56675.0
2024-07-31 11:10:00,44.57,44.61,44.52,44.59,88924.0,44.1059,44.1455,44.0564,44.1257,88924.0
2024-07-31 11:15:00,44.61,44.61,44.54,44.57,80769.0,44.1455,44.1455,44.0762,44.1059,80769.0
2024-07-31 11:20:00,44.57,44.63,44.56,44.62,109003.0,44.1059,44.1653,44.096,44.1554,109003.0
2024-07-31 11:25:00,44.62,44.64,44.51,44.51,82247.0,44.1554,44.1752,44.0465,44.0465,82247.0
2024-07-31 11:30:00,44.51,44.55,44.47,44.5,64298.0,44.0465,44.0861,44.0069,44.0366,64298.0
2024-07-31 11:35:00,44.51,44.6,44.48,44.6,51686.0,44.0465,44.1356,44.0168,44.1356,51686.0
2024-07-31 11:40:00,44.6,44.65,44.59,44.64,90933.0,44.1356,44.185,44.1257,44.1752,90933.0
2024-07-31 11:45:00,44.64,44.7,44.59,44.61,80560.0,44.1752,44.2345,44.1257,44.1455,80560.0
2024-07-31 11:50:00,44.61,44.62,44.49,44.49,51319.0,44.1455,44.1554,44.0267,44.0267,51319.0
2024-07-31 11:55:00,44.49,44.54,44.45,44.53,47874.0,44.0267,44.0762,43.9871,44.0663,47874.0
2024-07-31 12:00:00,44.52,44.57,44.5,44.55,34182.0,44.0564,44.1059,44.0366,44.0861,34182.0
2024-07-31 12:05:00,44.55,44.61,44.51,44.59,51568.0,44.0861,44.1455,44.0465,44.1257,51568.0
2024-07-31 12:10:00,44.58,44.7,44.58,44.67,52341.0,44.1158,44.2345,44.1158,44.2048,52341.0
2024-07-31 12:15:00,44.67,44.7,44.65,44.7,46790.0,44.2048,44.2345,44.185,44.2345,46790.0
2024-07-31 12:20:00,44.69,44.75,44.69,44.7,46628.0,44.2246,44.284,44.2246,44.2345,46628.0
2024-07-31 12:25:00,44.7,44.71,44.63,44.7,47960.0,44.2345,44.2444,44.1653,44.2345,47960.0
2024-07-31 12:30:00,44.7,44.72,44.68,44.69,40470.0,44.2345,44.2543,44.2147,44.2246,40470.0
2024-07-31 12:35:00,44.69,44.7,44.63,44.69,44188.0,44.2246,44.2345,44.1653,44.2246,44188.0
2024-07-31 12:40:00,44.69,44.75,44.67,44.75,38759.0,44.2246,44.284,44.2048,44.284,38759.0
2024-07-31 12:45:00,44.75,44.76,44.67,44.68,81355.0,44.284,44.2939,44.2048,44.2147,81355.0
2024-07-31 12:50:00,44.68,44.71,44.63,44.68,67304.0,44.2147,44.2444,44.1653,44.2147,67304.0
2024-07-31 12:55:00,44.68,44.72,44.63,44.64,105673.0,44.2147,44.2543,44.1653,44.1752,105673.0
2024-07-31 13:00:00,44.64,44.67,44.6,44.62,47991.0,44.1752,44.2048,44.1356,44.1554,47991.0
2024-07-31 13:05:00,44.62,44.65,44.52,44.52,74999.0,44.1554,44.185,44.0564,44.0564,74999.0
2024-07-31 13:10:00,44.52,44.54,44.48,44.5,48066.0,44.0564,44.0762,44.0168,44.0366,48066.0
2024-07-31 13:15:00,44.5,44.54,44.49,44.53,47609.0,44.0366,44.0762,44.0267,44.0663,47609.0
2024-07-31 13:20:00,44.53,44.58,44.51,44.55,36355.0,44.0663,44.1158,44.0465,44.0861,36355.0
2024-07-31 13:25:00,44.55,44.55,44.49,44.52,49549.0,44.0861,44.0861,44.0267,44.0564,49549.0
2024-07-31 13:30:00,44.52,44.52,44.46,44.48,59050.0,44.0564,44.0564,43.997,44.0168,59050.0
2024-07-31 13:35:00,44.48,44.5,44.41,44.41,59111.0,44.0168,44.0366,43.9475,43.9475,59111.0
2024-07-31 13:40:00,44.41,44.44,44.36,44.4,56630.0,43.9475,43.9772,43.8981,43.9377,56630.0
2024-07-31 13:45:00,44.4,44.44,44.35,44.36,54751.0,43.9377,43.9772,43.8882,43.8981,54751.0
2024-07-31 13:50:00,44.35,44.38,44.33,44.36,78943.0,43.8882,43.9179,43.8684,43.8981,78943.0
2024-07-31 13:55:00,44.36,44.47,44.34,44.44,75907.0,43.8981,44.0069,43.8783,43.9772,75907.0
2024-07-31 14:00:00,44.45,44.56,44.34,44.55,81382.0,43.9871,44.096,43.8783,44.0861,81382.0
2024-07-31 14:05:00,44.56,44.6,44.52,44.54,65065.0,44.096,44.1356,44.0564,44.0762,65065.0
2024-07-31 14:10:00,44.54,44.58,44.49,44.57,65600.0,44.0762,44.1158,44.0267,44.1059,65600.0
2024-07-31 14:15:00,44.58,44.6,44.55,44.59,59291.0,44.1158,44.1356,44.0861,44.1257,59291.0
2024-07-31 14:20:00,44.59,44.64,44.57,44.59,74508.0,44.1257,44.1752,44.1059,44.1257,74508.0
2024-07-31 14:25:00,44.59,44.63,44.57,44.61,69568.0,44.1257,44.1653,44.1059,44.1455,69568.0
2024-07-31 14:30:00,44.61,44.79,44.6,44.75,85662.0,44.1455,44.3236,44.1356,44.284,85662.0
2024-07-31 14:35:00,44.76,44.77,44.63,44.73,131975.0,44.2939,44.3038,44.1653,44.2642,131975.0
2024-07-31 14:40:00,44.73,44.9,44.73,44.9,103982.0,44.2642,44.4324,44.2642,44.4324,103982.0
2024-07-31 14:45:00,44.9,45.03,44.88,45.0,148787.0,44.4324,44.5611,44.4127,44.5314,148787.0
2024-07-31 14:50:00,45.0,45.03,44.95,44.99,122331.0,44.5314,44.5611,44.4819,44.5215,122331.0
2024-07-31 14:55:00,44.98,45.05,44.97,45.04,119828.0,44.5116,44.5809,44.5017,44.571,119828.0
2024-07-31 15:00:00,45.04,45.08,44.95,44.96,199431.0,44.571,44.6106,44.4819,44.4918,199431.0
2024-07-31 15:05:00,44.95,45.01,44.9,44.92,109872.0,44.4819,44.5413,44.4324,44.4522,109872.0
2024-07-31 15:10:00,44.92,44.95,44.88,44.89,110062.0,44.4522,44.4819,44.4127,44.4225,110062.0
2024-07-31 15:15:00,44.89,44.92,44.73,44.75,105243.0,44.4225,44.4522,44.2642,44.284,105243.0
2024-07-31 15:20:00,44.74,44.8,44.63,44.64,95703.0,44.2741,44.3335,44.1653,44.1752,95703.0
2024-07-31 15:25:00,44.64,44.67,44.52,44.55,181450.0,44.1752,44.2048,44.0564,44.0861,181450.0
2024-07-31 15:30:00,44.55,44.56,44.44,44.5,223508.0,44.0861,44.096,43.9772,44.0366,223508.0
2024-07-31 15:35:00,44.5,44.61,44.48,44.54,156239.0,44.0366,44.1455,44.0168,44.0762,156239.0
2024-07-31 15:40:00,44.55,44.61,44.54,44.55,209481.0,44.0861,44.1455,44.0762,44.0861,209481.0
2024-07-31 15:45:00,44.55,44.59,44.37,44.41,370141.0,44.0861,44.1257,43.908,43.9475,370141.0
2024-07-31 15:50:00,44.41,44.5,44.24,44.34,431761.0,43.9475,44.0366,43.7793,43.8783,431761.0
2024-07-31 15:55:00,44.34,44.38,44.27,44.32,759859.0,43.8783,43.9179,43.809,43.8585,759859.0
2024-08-01 09:30:00,44.73,45.15,44.64,44.77,256769.0,44.2642,44.6798,44.1752,44.3038,256769.0
2024-08-01 09:35:00,44.78,44.78,44.46,44.48,121908.0,44.3137,44.3137,43.997,44.0168,121908.0
2024-08-01 09:40:00,44.48,44.57,44.44,44.49,88089.0,44.0168,44.1059,43.9772,44.0267,88089.0
2024-08-01 09:45:00,44.48,44.52,44.33,44.33,68287.0,44.0168,44.0564,43.8684,43.8684,68287.0
2024-08-01 09:50:00,44.33,44.43,44.29,44.33,81387.0,43.8684,43.9673,43.8288,43.8684,81387.0
2024-08-01 09:55:00,44.33,44.42,44.3,44.41,119897.0,43.8684,43.9574,43.8387,43.9475,119897.0
2024-08-01 10:00:00,44.41,44.53,44.34,44.34,190928.0,43.9475,44.0663,43.8783,43.8783,190928.0
2024-08-01 10:05:00,44.34,44.37,44.07,44.08,171037.0,43.8783,43.908,43.6111,43.621,171037.0
2024-08-01 10:10:00,44.08,44.14,44.02,44.11,196813.0,43.621,43.6804,43.5616,43.6507,196813.0
2024-08-01 10:15:00,44.11,44.13,43.93,43.93,144248.0,43.6507,43.6705,43.4725,43.4725,144248.0
2024-08-01 10:20:00,43.93,43.93,43.82,43.88,167052.0,43.4725,43.4725,43.3637,43.4231,167052.0
2024-08-01 10:25:00,43.87,43.95,43.83,43.84,116404.0,43.4132,43.4923,43.3736,43.3835,116404.0
2024-08-01 10:30:00,43.84,43.88,43.75,43.83,197481.0,43.3835,43.4231,43.2944,43.3736,197481.0
2024-08-01 10:35:00,43.82,43.97,43.77,43.92,124026.0,43.3637,43.5121,43.3142,43.4626,124026.0
2024-08-01 10:40:00,43.91,43.94,43.89,43.9,77284.0,43.4528,43.4824,43.433,43.4429,77284.0
2024-08-01 10:45:00,43.91,43.98,43.87,43.93,153090.0,43.4528,43.522,43.4132,43.4725,153090.0
2024-08-01 10:50:00,43.93,44.05,43.86,43.86,87402.0,43.4725,43.5913,43.4033,43.4033,87402.0
2024-08-01 10:55:00,43.86,43.86,43.74,43.76,119647.0,43.4033,43.4033,43.2845,43.3043,119647.0
2024-08-01 11:00:00,43.76,43.76,43.67,43.69,84298.0,43.3043,43.3043,43.2153,43.235,84298.0
2024-08-01 11:05:00,43.68,43.73,43.64,43.66,103376.0,43.2251,43.2746,43.1856,43.2054,103376.0
2024-08-01 11:10:00,43.66,43.69,43.59,43.59,103438.0,43.2054,43.235,43.1361,43.1361,103438.0
2024-08-01 11:15:00,43.59,43.73,43.59,43.72,84988.0,43.1361,43.2746,43.1361,43.2647,84988.0
2024-08-01 11:20:00,43.73,43.75,43.64,43.69,81517.0,43.2746,43.2944,43.1856,43.235,81517.0
2024-08-01 11:25:00,43.7,43.75,43.64,43.65,71532.0,43.2449,43.2944,43.1856,43.1955,71532.0
2024-08-01 11:30:00,43.66,43.66,43.61,43.63,93327.0,43.2054,43.2054,43.1559,43.1757,93327.0
2024-08-01 11:35:00,43.63,43.65,43.56,43.58,106851.0,43.1757,43.1955,43.1064,43.1262,106851.0
2024-08-01 11:40:00,43.58,43.63,43.56,43.58,56860.0,43.1262,43.1757,43.1064,43.1262,56860.0
2024-08-01 11:45:00,43.58,43.6,43.54,43.59,82138.0,43.1262,43.146,43.0866,43.1361,82138.0
2024-08-01 11:50:00,43.59,43.69,43.59,43.68,53726.0,43.1361,43.235,43.1361,43.2251,53726.0
2024-08-01 11:55:00,43.69,43.73,43.66,43.66,58788.0,43.235,43.2746,43.2054,43.2054,58788.0
2024-08-01 12:00:00,43.66,43.66,43.57,43.64,67391.0,43.2054,43.2054,43.1163,43.1856,67391.0
2024-08-01 12:05:00,43.64,43.74,43.63,43.72,65718.0,43.1856,43.2845,43.1757,43.2647,65718.0
2024-08-01 12:10:00,43.72,43.75,43.62,43.68,62457.0,43.2647,43.2944,43.1658,43.2251,62457.0
2024-08-01 12:15:00,43.69,43.78,43.69,43.73,76918.0,43.235,43.3241,43.235,43.2746,76918.0
2024-08-01 12:20:00,43.73,43.75,43.64,43.66,124681.0,43.2746,43.2944,43.1856,43.2054,124681.0
2024-08-01 12:25:00,43.66,43.69,43.64,43.67,53345.0,43.2054,43.235,43.1856,43.2153,53345.0
2024-08-01 12:30:00,43.67,43.72,43.65,43.7,96383.0,43.2153,43.2647,43.1955,43.2449,96383.0
2024-08-01 12:35:00,43.7,43.72,43.6,43.63,77980.0,43.2449,43.2647,43.146,43.1757,77980.0
2024-08-01 12:40:00,43.62,43.63,43.54,43.55,60758.0,43.1658,43.1757,43.0866,43.0965,60758.0
2024-08-01 12:45:00,43.55,43.61,43.54,43.57,86558.0,43.0965,43.1559,43.0866,43.1163,86558.0
2024-08-01 12:50:00,43.57,43.6,43.54,43.59,89339.0,43.1163,43.146,43.0866,43.1361,89339.0
2024-08-01 12:55:00,43.6,43.66,43.57,43.61,48754.0,43.146,43.2054,43.1163,43.1559,48754.0
2024-08-01 13:00:00,43.62,43.62,43.51,43.54,84744.0,43.1658,43.1658,43.0569,43.0866,84744.0
2024-08-01 13:05:00,43.53,43.57,43.51,43.52,76299.0,43.0767,43.1163,43.0569,43.0668,76299.0
2024-08-01 13:10:00,43.53,43.55,43.49,43.51,118793.0,43.0767,43.0965,43.0371,43.0569,118793.0
2024-08-01 13:15:00,43.51,43.55,43.48,43.5,80708.0,43.0569,43.0965,43.0272,43.047,80708.0
2024-08-01 13:20:00,43.5,43.5,43.41,43.42,78619.0,43.047,43.047,42.958,42.9679,78619.0
2024-08-01 13:25:00,43.42,43.43,43.33,43.33,126603.0,42.9679,42.9778,42.8788,42.8788,126603.0
2024-08-01 13:30:00,43.32,43.33,43.21,43.23,110956.0,42.8689,42.8788,42.76,42.7798,110956.0
2024-08-01 13:35:00,43.23,43.33,43.21,43.33,77309.0,42.7798,42.8788,42.76,42.8788,77309.0
2024-08-01 13:40:00,43.32,43.4,43.25,43.32,108110.0,42.8689,42.9481,42.7996,42.8689,108110.0
2024-08-01 13:45:00,43.32,43.34,43.29,43.33,71507.0,42.8689,42.8887,42.8392,42.8788,71507.0
2024-08-01 13:50:00,43.33,43.38,43.28,43.38,81749.0,42.8788,42.9283,42.8293,42.9283,81749.0
2024-08-01 13:55:00,43.38,43.4,43.28,43.32,114563.0,42.9283,42.9481,42.8293,42.8689,114563.0
2024-08-01 14:00:00,43.32,43.34,43.29,43.31,50870.0,42.8689,42.8887,42.8392,42.859,50870.0
2024-08-01 14:05:00,43.32,43.32,43.22,43.22,58707.0,42.8689,42.8689,42.7699,42.7699,58707.0
2024-08-01 14:10:00,43.23,43.27,43.2,43.27,77740.0,42.7798,42.8194,42.7501,42.8194,77740.0
2024-08-01 14:15:00,43.27,43.35,43.27,43.32,80062.0,42.8194,42.8986,42.8194,42.8689,80062.0
2024-08-01 14:20:00,43.33,43.34,43.29,43.3,86091.0,42.8788,42.8887,42.8392,42.8491,86091.0
2024-08-01 14:25:00,43.29,43.31,43.17,43.18,118918.0,42.8392,42.859,42.7205,42.7304,118918.0
2024-08-01 14:30:00,43.17,43.18,43.12,43.13,93648.0,42.7205,42.7304,42.671,42.6809,93648.0
2024-08-01 14:35:00,43.14,43.18,43.13,43.14,72523.0,42.6908,42.7304,42.6809,42.6908,72523.0
2024-08-01 14:40:00,43.13,43.18,43.13,43.13,83257.0,42.6809,42.7304,42.6809,42.6809,83257.0
2024-08-01 14:45:00,43.13,43.22,43.12,43.22,114045.0,42.6809,42.7699,42.671,42.7699,114045.0
2024-08-01 14:50:00,43.23,43.25,43.16,43.16,103450.0,42.7798,42.7996,42.7106,42.7106,103450.0
2024-08-01 14:55:00,43.16,43.23,43.16,43.19,122040.0,42.7106,42.7798,42.7106,42.7403,122040.0
2024-08-01 15:00:00,43.2,43.24,43.16,43.21,160856.0,42.7501,42.7897,42.7106,42.76,160856.0
2024-08-01 15:05:00,43.21,43.22,43.17,43.22,124486.0,42.76,42.7699,42.7205,42.7699,124486.0
2024-08-01 15:10:00,43.22,43.26,43.2,43.22,121307.0,42.7699,42.8095,42.7501,42.7699,121307.0
2024-08-01 15:15:00,43.22,43.24,43.18,43.22,193155.0,42.7699,42.7897,42.7304,42.7699,193155.0
2024-08-01 15:20:00,43.22,43.28,43.2,43.26,172494.0,42.7699,42.8293,42.7501,42.8095,172494.0
2024-08-01 15:25:00,43.27,43.32,43.26,43.32,108977.0,42.8194,42.8689,42.8095,42.8689,108977.0
2024-08-01 15:30:00,43.32,43.34,43.28,43.28,169276.0,42.8689,42.8887,42.8293,42.8293,169276.0
2024-08-01 15:35:00,43.28,43.3,43.24,43.29,156108.0,42.8293,42.8491,42.7897,42.8392,156108.0
2024-08-01 15:40:00,43.29,43.29,43.19,43.22,209065.0,42.8392,42.8392,42.7403,42.7699,209065.0
2024-08-01 15:45:00,43.22,43.34,43.21,43.28,327891.0,42.7699,42.8887,42.76,42.8293,327891.0
2024-08-01 15:50:00,43.28,43.37,43.15,43.18,612844.0,42.8293,42.9184,42.7007,42.7304,612844.0
2024-08-01 15:55:00,43.18,43.39,43.17,43.37,978055.0,42.7304,42.9382,42.7205,42.9184,978055.0
2024-08-02 09:30:00,42.38,42.42,41.72,41.81,663404.0,41.9387,41.9783,41.2856,41.3746,663404.0
2024-08-02 09:35:00,41.81,42.02,41.77,41.96,313004.0,41.3746,41.5824,41.335,41.5231,313004.0
2024-08-02 09:40:00,41.97,41.99,41.82,41.98,303838.0,41.533,41.5527,41.3845,41.5429,303838.0
2024-08-02 09:45:00,41.97,42.05,41.77,42.05,319166.0,41.533,41.6121,41.335,41.6121,319166.0
2024-08-02 09:50:00,42.04,42.31,42.03,42.19,248615.0,41.6022,41.8694,41.5923,41.7507,248615.0
2024-08-02 09:55:00,42.18,42.21,42.0,42.01,157132.0,41.7408,41.7705,41.5626,41.5725,157132.0
2024-08-02 10:00:00,42.02,42.24,42.02,42.19,194162.0,41.5824,41.8001,41.5824,41.7507,194162.0
2024-08-02 10:05:00,42.18,42.18,41.95,42.0,211545.0,41.7408,41.7408,41.5132,41.5626,211545.0
2024-08-02 10:10:00,42.0,42.01,41.9,41.95,261517.0,41.5626,41.5725,41.4637,41.5132,261517.0
2024-08-02 10:15:00,41.96,42.03,41.91,41.95,234652.0,41.5231,41.5923,41.4736,41.5132,234652.0
2024-08-02 10:20:00,41.95,41.95,41.73,41.74,198867.0,41.5132,41.5132,41.2955,41.3054,198867.0
2024-08-02 10:25:00,41.74,41.9,41.73,41.89,170767.0,41.3054,41.4637,41.2955,41.4538,170767.0
2024-08-02 10:30:00,41.89,41.99,41.83,41.83,177210.0,41.4538,41.5527,41.3944,41.3944,177210.0
2024-08-02 10:35:00,41.83,41.85,41.61,41.66,523304.0,41.3944,41.4142,41.1767,41.2262,523304.0
2024-08-02 10:40:00,41.66,41.74,41.63,41.69,205916.0,41.2262,41.3054,41.1965,41.2559,205916.0
2024-08-02 10:45:00,41.68,41.8,41.66,41.76,165614.0,41.246,41.3647,41.2262,41.3251,165614.0
2024-08-02 10:50:00,41.75,41.8,41.65,41.65,156372.0,41.3152,41.3647,41.2163,41.2163,156372.0
2024-08-02 10:55:00,41.66,41.68,41.58,41.68,200610.0,41.2262,41.246,41.147,41.246,200610.0
2024-08-02 11:00:00,41.68,41.69,41.48,41.51,205873.0,41.246,41.2559,41.0481,41.0777,205873.0
2024-08-02 11:05:00,41.5,41.59,41.47,41.58,157507.0,41.0679,41.1569,41.0382,41.147,157507.0
2024-08-02 11:10:00,41.58,41.62,41.5,41.52,123039.0,41.147,41.1866,41.0679,41.0876,123039.0
2024-08-02 11:15:00,41.52,41.59,41.51,41.55,126548.0,41.0876,41.1569,41.0777,41.1173,126548.0
2024-08-02 11:20:00,41.54,41.56,41.46,41.56,170038.0,41.1074,41.1272,41.0283,41.1272,170038.0
2024-08-02 11:25:00,41.57,41.6,41.52,41.58,139731.0,41.1371,41.1668,41.0876,41.147,139731.0
2024-08-02 11:30:00,41.59,41.63,41.54,41.55,154152.0,41.1569,41.1965,41.1074,41.1173,154152.0
2024-08-02 11:35:00,41.55,41.64,41.54,41.61,193300.0,41.1173,41.2064,41.1074,41.1767,193300.0
2024-08-02 11:40:00,41.61,41.64,41.56,41.57,175319.0,41.1767,41.2064,41.1272,41.1371,175319.0
2024-08-02 11:45:00,41.56,41.65,41.55,41.64,143899.0,41.1272,41.2163,41.1173,41.2064,143899.0
2024-08-02 11:50:00,41.64,41.65,41.49,41.49,132834.0,41.2064,41.2163,41.058,41.058,132834.0
2024-08-02 11:55:00,41.5,41.59,41.46,41.47,166832.0,41.0679,41.1569,41.0283,41.0382,166832.0
2024-08-02 12:00:00,41.47,41.54,41.45,41.54,147975.0,41.0382,41.1074,41.0184,41.1074,147975.0
2024-08-02 12:05:00,41.54,41.64,41.53,41.63,123786.0,41.1074,41.2064,41.0975,41.1965,123786.0
2024-08-02 12:10:00,41.62,41.62,41.52,41.58,91915.0,41.1866,41.1866,41.0876,41.147,91915.0
2024-08-02 12:15:00,41.58,41.61,41.55,41.61,99803.0,41.147,41.1767,41.1173,41.1767,99803.0
2024-08-02 12:20:00,41.61,41.62,41.51,41.54,137380.0,41.1767,41.1866,41.0777,41.1074,137380.0
2024-08-02 12:25:00,41.55,41.61,41.54,41.57,164350.0,41.1173,41.1767,41.1074,41.1371,164350.0
2024-08-02 12:30:00,41.58,41.58,41.46,41.47,116852.0,41.147,41.147,41.0283,41.0382,116852.0
2024-08-02 12:35:00,41.48,41.51,41.42,41.51,104390.0,41.0481,41.0777,40.9887,41.0777,104390.0
2024-08-02 12:40:00,41.5,41.6,41.49,41.55,105991.0,41.0679,41.1668,41.058,41.1173,105991.0
2024-08-02 12:45:00,41.55,41.6,41.49,41.57,79966.0,41.1173,41.1668,41.058,41.1371,79966.0
2024-08-02 12:50:00,41.56,41.6,41.53,41.58,73344.0,41.1272,41.1668,41.0975,41.147,73344.0
2024-08-02 12:55:00,41.58,41.62,41.55,41.6,126209.0,41.147,41.1866,41.1173,41.1668,126209.0
2024-08-02 13:00:00,41.59,41.6,41.46,41.46,98184.0,41.1569,41.1668,41.0283,41.0283,98184.0
2024-08-02 13:05:00,41.47,41.47,41.38,41.43,143076.0,41.0382,41.0382,40.9491,40.9986,143076.0
2024-08-02 13:10:00,41.43,41.44,41.35,41.41,136552.0,40.9986,41.0085,40.9194,40.9788,136552.0
2024-08-02 13:15:00,41.41,41.47,41.41,41.43,103908.0,40.9788,41.0382,40.9788,40.9986,103908.0
2024-08-02 13:20:00,41.43,41.43,41.31,41.32,74552.0,40.9986,40.9986,40.8798,40.8897,74552.0
2024-08-02 13:25:00,41.32,41.36,41.28,41.34,116691.0,40.8897,40.9293,40.8501,40.9095,116691.0
2024-08-02 13:30:00,41.34,41.37,41.29,41.36,113266.0,40.9095,40.9392,40.86,40.9293,113266.0
2024-08-02 13:35:00,41.36,41.41,41.34,41.4,101422.0,40.9293,40.9788,40.9095,40.9689,101422.0
2024-08-02 13:40:00,41.4,41.44,41.39,41.4,116079.0,40.9689,41.0085,40.959,40.9689,116079.0
2024-08-02 13:45:00,41.4,41.41,41.32,41.34,125487.0,40.9689,40.9788,40.8897,40.9095,125487.0
2024-08-02 13:50:00,41.34,41.35,41.26,41.27,112668.0,40.9095,40.9194,40.8303,40.8402,112668.0
2024-08-02 13:55:00,41.27,41.3,41.22,41.27,149759.0,40.8402,40.8699,40.7908,40.8402,149759.0
2024-08-02 14:00:00,41.27,41.28,41.19,41.21,117485.0,40.8402,40.8501,40.7611,40.7809,117485.0
2024-08-02 14:05:00,41.22,41.25,41.15,41.18,116995.0,40.7908,40.8205,40.7215,40.7512,116995.0
2024-08-02 14:10:00,41.18,41.25,41.16,41.23,94500.0,40.7512,40.8205,40.7314,40.8007,94500.0
2024-08-02 14:15:00,41.22,41.27,41.2,41.21,92442.0,40.7908,40.8402,40.771,40.7809,92442.0
2024-08-02 14:20:00,41.2,41.29,41.19,41.25,103940.0,40.771,40.86,40.7611,40.8205,103940.0
2024-08-02 14:25:00,41.26,41.27,41.18,41.24,137404.0,40.8303,40.8402,40.7512,40.8106,137404.0
2024-08-02 14:30:00,41.23,41.26,41.17,41.19,141594.0,40.8007,40.8303,40.7413,40.7611,141594.0
2024-08-02 14:35:00,41.17,41.25,41.14,41.24,119467.0,40.7413,40.8205,40.7116,40.8106,119467.0
2024-08-02 14:40:00,41.23,41.28,41.18,41.21,128120.0,40.8007,40.8501,40.7512,40.7809,128120.0
2024-08-02 14:45:00,41.2,41.23,41.17,41.18,132533.0,40.771,40.8007,40.7413,40.7512,132533.0
2024-08-02 14:50:00,41.17,41.2,41.15,41.2,97982.0,40.7413,40.771,40.7215,40.771,97982.0
2024-08-02 14:55:00,41.2,41.24,41.18,41.19,119838.0,40.771,40.8106,40.7512,40.7611,119838.0
2024-08-02 15:00:00,41.18,41.21,41.15,41.16,130685.0,40.7512,40.7809,40.7215,40.7314,130685.0
2024-08-02 15:05:00,41.16,41.26,41.15,41.23,133199.0,40.7314,40.8303,40.7215,40.8007,133199.0
2024-08-02 15:10:00,41.24,41.24,41.15,41.17,145823.0,40.8106,40.8106,40.7215,40.7413,145823.0
2024-08-02 15:15:00,41.17,41.2,41.12,41.16,153934.0,40.7413,40.771,40.6918,40.7314,153934.0
2024-08-02 15:20:00,41.16,41.2,41.15,41.18,138138.0,40.7314,40.771,40.7215,40.7512,138138.0
2024-08-02 15:25:00,41.19,41.28,41.18,41.25,157429.0,40.7611,40.8501,40.7512,40.8205,157429.0
2024-08-02 15:30:00,41.26,41.28,41.21,41.23,161930.0,40.8303,40.8501,40.7809,40.8007,161930.0
2024-08-02 15:35:00,41.22,41.22,41.05,41.05,254050.0,40.7908,40.7908,40.6225,40.6225,254050.0
2024-08-02 15:40:00,41.05,41.1,41.02,41.05,340523.0,40.6225,40.672,40.5928,40.6225,340523.0
2024-08-02 15:45:00,41.05,41.1,41.01,41.02,449297.0,40.6225,40.672,40.583,40.5928,449297.0
2024-08-02 15:50:00,41.02,41.07,40.98,41.04,845778.0,40.5928,40.6423,40.5533,40.6126,845778.0
2024-08-02 15:55:00,41.04,41.17,40.99,41.17,1994614.0,40.6126,40.7413,40.5632,40.7413,1994614.0
2024-08-05 09:30:00,39.4,39.64,38.96,38.98,944940.0,38.9897,39.2272,38.5543,38.5741,944940.0
2024-08-05 09:35:00,38.99,39.47,38.96,39.46,384712.0,38.584,39.059,38.5543,39.0491,384712.0
2024-08-05 09:40:00,39.46,39.52,39.12,39.16,332962.0,39.0491,39.1085,38.7126,38.7522,332962.0
2024-08-05 09:45:00,39.15,39.45,39.12,39.41,386246.0,38.7423,39.0392,38.7126,38.9996,386246.0
2024-08-05 09:50:00,39.41,39.68,39.39,39.5,520679.0,38.9996,39.2668,38.9798,39.0887,520679.0
2024-08-05 09:55:00,39.49,39.56,39.44,39.44,197197.0,39.0788,39.1481,39.0293,39.0293,197197.0
2024-08-05 10:00:00,39.45,39.84,39.45,39.79,342791.0,39.0392,39.4251,39.0392,39.3757,342791.0
2024-08-05 10:05:00,39.79,39.8,39.59,39.66,281500.0,39.3757,39.3856,39.1777,39.247,281500.0
2024-08-05 10:10:00,39.66,39.66,39.47,39.54,317084.0,39.247,39.247,39.059,39.1283,317084.0
2024-08-05 10:15:00,39.53,39.69,39.45,39.6,275297.0,39.1184,39.2767,39.0392,39.1876,275297.0
2024-08-05 10:20:00,39.61,39.61,39.3,39.38,261022.0,39.1975,39.1975,38.8908,38.9699,261022.0
2024-08-05 10:25:00,39.37,39.51,39.2,39.22,264207.0,38.96,39.0986,38.7918,38.8116,264207.0
2024-08-05 10:30:00,39.22,39.66,39.22,39.66,207220.0,38.8116,39.247,38.8116,39.247,207220.0
2024-08-05 10:35:00,39.67,39.7,39.44,39.5,188716.0,39.2569,39.2866,39.0293,39.0887,188716.0
2024-08-05 10:40:00,39.49,39.55,39.42,39.5,135865.0,39.0788,39.1382,39.0095,39.0887,135865.0
2024-08-05 10:45:00,39.5,39.53,39.31,39.33,173707.0,39.0887,39.1184,38.9007,38.9204,173707.0
2024-08-05 10:50:00,39.33,39.45,39.26,39.42,169723.0,38.9204,39.0392,38.8512,39.0095,169723.0
2024-08-05 10:55:00,39.41,39.41,39.26,39.26,176530.0,38.9996,38.9996,38.8512,38.8512,176530.0
2024-08-05 11:00:00,39.27,39.43,39.26,39.41,145211.0,38.8611,39.0194,38.8512,38.9996,145211.0
2024-08-05 11:05:00,39.41,39.53,39.35,39.48,183076.0,38.9996,39.1184,38.9402,39.0689,183076.0
2024-08-05 11:10:00,39.48,39.59,39.4,39.52,388391.0,39.0689,39.1777,38.9897,39.1085,388391.0
2024-08-05 11:15:00,39.53,39.69,39.52,39.62,133968.0,39.1184,39.2767,39.1085,39.2074,133968.0
2024-08-05 11:20:00,39.62,39.81,39.61,39.8,162087.0,39.2074,39.3954,39.1975,39.3856,162087.0
2024-08-05 11:25:00,39.79,39.92,39.76,39.89,193252.0,39.3757,39.5043,39.346,39.4746,193252.0
2024-08-05 11:30:00,39.88,40.05,39.87,39.91,115232.0,39.4647,39.6329,39.4548,39.4944,115232.0
2024-08-05 11:35:00,39.91,40.07,39.89,39.99,160317.0,39.4944,39.6527,39.4746,39.5736,160317.0
2024-08-05 11:40:00,40.0,40.08,39.96,40.05,137269.0,39.5835,39.6626,39.5439,39.6329,137269.0
2024-08-05 11:45:00,40.05,40.09,39.99,40.04,80570.0,39.6329,39.6725,39.5736,39.6231,80570.0
2024-08-05 11:50:00,40.04,40.06,39.96,40.04,97841.0,39.6231,39.6428,39.5439,39.6231,97841.0
2024-08-05 11:55:00,40.03,40.11,39.94,39.98,166103.0,39.6132,39.6923,39.5241,39.5637,166103.0
2024-08-05 12:00:00,39.98,40.08,39.96,40.07,168213.0,39.5637,39.6626,39.5439,39.6527,168213.0
2024-08-05 12:05:00,40.07,40.13,39.99,40.09,138518.0,39.6527,39.7121,39.5736,39.6725,138518.0
2024-08-05 12:10:00,40.09,40.11,40.02,40.11,108337.0,39.6725,39.6923,39.6033,39.6923,108337.0
2024-08-05 12:15:00,40.1,40.17,40.06,40.09,80681.0,39.6824,39.7517,39.6428,39.6725,80681.0
2024-08-05 12:20:00,40.09,40.19,40.06,40.17,99297.0,39.6725,39.7715,39.6428,39.7517,99297.0
2024-08-05 12:25:00,40.17,40.3,40.16,40.26,193318.0,39.7517,39.8803,39.7418,39.8408,193318.0
2024-08-05 12:30:00,40.26,40.26,40.08,40.1,158049.0,39.8408,39.8408,39.6626,39.6824,158049.0
2024-08-05 12:35:00,40.1,40.1,39.94,39.97,99365.0,39.6824,39.6824,39.5241,39.5538,99365.0
2024-08-05 12:40:00,39.97,40.02,39.93,39.96,58999.0,39.5538,39.6033,39.5142,39.5439,58999.0
2024-08-05 12:45:00,39.95,39.98,39.88,39.9,100477.0,39.534,39.5637,39.4647,39.4845,100477.0
2024-08-05 12:50:00,39.9,39.93,39.86,39.9,107774.0,39.4845,39.5142,39.4449,39.4845,107774.0
2024-08-05 12:55:00,39.9,39.96,39.8,39.89,168960.0,39.4845,39.5439,39.3856,39.4746,168960.0
2024-08-05 13:00:00,39.89,39.96,39.87,39.94,58132.0,39.4746,39.5439,39.4548,39.5241,58132.0
2024-08-05 13:05:00,39.93,39.95,39.86,39.88,130881.0,39.5142,39.534,39.4449,39.4647,130881.0
2024-08-05 13:10:00,39.88,39.96,39.87,39.96,77663.0,39.4647,39.5439,39.4548,39.5439,77663.0
2024-08-05 13:15:00,39.96,40.02,39.94,39.98,75680.0,39.5439,39.6033,39.5241,39.5637,75680.0
2024-08-05 13:20:00,39.98,40.05,39.96,40.01,71842.0,39.5637,39.6329,39.5439,39.5934,71842.0
2024-08-05 13:25:00,40.01,40.08,39.94,39.97,86375.0,39.5934,39.6626,39.5241,39.5538,86375.0
2024-08-05 13:30:00,39.97,40.04,39.92,40.04,125500.0,39.5538,39.6231,39.5043,39.6231,125500.0
2024-08-05 13:35:00,40.04,40.1,40.0,40.08,97069.0,39.6231,39.6824,39.5835,39.6626,97069.0
2024-08-05 13:40:00,40.08,40.1,40.0,40.04,75762.0,39.6626,39.6824,39.5835,39.6231,75762.0
2024-08-05 13:45:00,40.04,40.05,39.92,39.95,89679.0,39.6231,39.6329,39.5043,39.534,89679.0
2024-08-05 13:50:00,39.95,39.99,39.91,39.95,100291.0,39.534,39.5736,39.4944,39.534,100291.0
2024-08-05 13:55:00,39.96,39.99,39.89,39.92,75816.0,39.5439,39.5736,39.4746,39.5043,75816.0
2024-08-05 14:00:00,39.93,39.93,39.82,39.86,83759.0,39.5142,39.5142,39.4053,39.4449,83759.0
2024-08-05 14:05:00,39.86,39.9,39.84,39.9,72942.0,39.4449,39.4845,39.4251,39.4845,72942.0
2024-08-05 14:10:00,39.9,39.9,39.8,39.81,72352.0,39.4845,39.4845,39.3856,39.3954,72352.0
2024-08-05 14:15:00,39.82,39.9,39.75,39.83,115507.0,39.4053,39.4845,39.3361,39.4152,115507.0
2024-08-05 14:20:00,39.84,39.87,39.78,39.8,98787.0,39.4251,39.4548,39.3658,39.3856,98787.0
2024-08-05 14:25:00,39.8,39.89,39.8,39.87,92473.0,39.3856,39.4746,39.3856,39.4548,92473.0
2024-08-05 14:30:00,39.87,39.92,39.84,39.86,150929.0,39.4548,39.5043,39.4251,39.4449,150929.0
2024-08-05 14:35:00,39.86,39.91,39.84,39.85,90165.0,39.4449,39.4944,39.4251,39.435,90165.0
2024-08-05 14:40:00,39.84,39.86,39.77,39.77,116358.0,39.4251,39.4449,39.3559,39.3559,116358.0
2024-08-05 14:45:00,39.77,39.78,39.66,39.69,201943.0,39.3559,39.3658,39.247,39.2767,201943.0
2024-08-05 14:50:00,39.69,39.81,39.68,39.77,111667.0,39.2767,39.3954,39.2668,39.3559,111667.0
2024-08-05 14:55:00,39.77,39.77,39.66,39.68,160964.0,39.3559,39.3559,39.247,39.2668,160964.0
2024-08-05 15:00:00,39.68,39.83,39.67,39.82,123626.0,39.2668,39.4152,39.2569,39.4053,123626.0
2024-08-05 15:05:00,39.81,39.81,39.72,39.77,99231.0,39.3954,39.3954,39.3064,39.3559,99231.0
2024-08-05 15:10:00,39.77,39.81,39.73,39.73,106562.0,39.3559,39.3954,39.3163,39.3163,106562.0
2024-08-05 15:15:00,39.73,39.81,39.71,39.8,164462.0,39.3163,39.3954,39.2965,39.3856,164462.0
2024-08-05 15:20:00,39.8,39.93,39.78,39.91,196506.0,39.3856,39.5142,39.3658,39.4944,196506.0
2024-08-05 15:25:00,39.91,39.96,39.87,39.94,172242.0,39.4944,39.5439,39.4548,39.5241,172242.0
2024-08-05 15:30:00,39.94,39.97,39.87,39.92,202849.0,39.5241,39.5538,39.4548,39.5043,202849.0
2024-08-05 15:35:00,39.91,39.93,39.87,39.91,190779.0,39.4944,39.5142,39.4548,39.4944,190779.0
2024-08-05 15:40:00,39.91,39.92,39.77,39.8,203077.0,39.4944,39.5043,39.3559,39.3856,203077.0
2024-08-05 15:45:00,39.79,39.8,39.71,39.72,243677.0,39.3757,39.3856,39.2965,39.3064,243677.0
2024-08-05 15:50:00,39.72,39.84,39.7,39.84,437138.0,39.3064,39.4251,39.2866,39.4251,437138.0
2024-08-05 15:55:00,39.84,39.97,39.84,39.96,960678.0,39.4251,39.5538,39.4251,39.5439,960678.0
2024-08-06 09:30:00,40.02,40.02,39.78,39.86,270272.0,39.6033,39.6033,39.3658,39.4449,270272.0
2024-08-06 09:35:00,39.84,40.05,39.8,40.05,149472.0,39.4251,39.6329,39.3856,39.6329,149472.0
2024-08-06 09:40:00,40.05,40.16,40.01,40.13,156400.0,39.6329,39.7418,39.5934,39.7121,156400.0
2024-08-06 09:45:00,40.12,40.16,39.99,40.11,139378.0,39.7022,39.7418,39.5736,39.6923,139378.0
2024-08-06 09:50:00,40.11,40.41,40.1,40.34,104221.0,39.6923,39.9892,39.6824,39.9199,104221.0
2024-08-06 09:55:00,40.34,40.52,40.32,40.49,84379.0,39.9199,40.0981,39.9001,40.0684,84379.0
2024-08-06 10:00:00,40.49,40.59,40.43,40.54,113859.0,40.0684,40.1673,40.009,40.1178,113859.0
2024-08-06 10:05:00,40.52,40.62,40.43,40.57,136269.0,40.0981,40.197,40.009,40.1475,136269.0
2024-08-06 10:10:00,40.58,40.64,40.5,40.6,107267.0,40.1574,40.2168,40.0783,40.1772,107267.0
2024-08-06 10:15:00,40.6,40.67,40.55,40.61,88359.0,40.1772,40.2465,40.1277,40.1871,88359.0
2024-08-06 10:20:00,40.62,40.72,40.58,40.7,164706.0,40.197,40.296,40.1574,40.2762,164706.0
2024-08-06 10:25:00,40.69,40.7,40.44,40.48,143424.0,40.2663,40.2762,40.0189,40.0585,143424.0
2024-08-06 10:30:00,40.48,40.5,40.35,40.43,83302.0,40.0585,40.0783,39.9298,40.009,83302.0
2024-08-06 10:35:00,40.44,40.49,40.38,40.47,79746.0,40.0189,40.0684,39.9595,40.0486,79746.0
2024-08-06 10:40:00,40.47,40.71,40.46,40.68,90375.0,40.0486,40.2861,40.0387,40.2564,90375.0
2024-08-06 10:45:00,40.68,40.8,40.67,40.77,105898.0,40.2564,40.3751,40.2465,40.3455,105898.0
2024-08-06 10:50:00,40.76,40.78,40.65,40.69,96782.0,40.3356,40.3553,40.2267,40.2663,96782.0
2024-08-06 10:55:00,40.68,40.68,40.62,40.63,137538.0,40.2564,40.2564,40.197,40.2069,137538.0
2024-08-06 11:00:00,40.63,40.67,40.57,40.61,97692.0,40.2069,40.2465,40.1475,40.1871,97692.0
2024-08-06 11:05:00,40.6,40.65,40.58,40.59,66018.0,40.1772,40.2267,40.1574,40.1673,66018.0
2024-08-06 11:10:00,40.59,40.62,40.51,40.56,162153.0,40.1673,40.197,40.0882,40.1376,162153.0
2024-08-06 11:15:00,40.55,40.59,40.46,40.53,71989.0,40.1277,40.1673,40.0387,40.108,71989.0
2024-08-06 11:20:00,40.53,40.54,40.42,40.49,45649.0,40.108,40.1178,39.9991,40.0684,45649.0
2024-08-06 11:25:00,40.49,40.55,40.32,40.33,92208.0,40.0684,40.1277,39.9001,39.91,92208.0
2024-08-06 11:30:00,40.33,40.49,40.3,40.47,86775.0,39.91,40.0684,39.8803,40.0486,86775.0
2024-08-06 11:35:00,40.47,40.54,40.38,40.54,59106.0,40.0486,40.1178,39.9595,40.1178,59106.0
2024-08-06 11:40:00,40.55,40.6,40.5,40.55,65373.0,40.1277,40.1772,40.0783,40.1277,65373.0
2024-08-06 11:45:00,40.55,40.62,40.48,40.62,63074.0,40.1277,40.197,40.0585,40.197,63074.0
2024-08-06 11:50:00,40.62,40.69,40.6,40.65,76459.0,40.197,40.2663,40.1772,40.2267,76459.0
2024-08-06 11:55:00,40.65,40.69,40.64,40.68,54864.0,40.2267,40.2663,40.2168,40.2564,54864.0
2024-08-06 12:00:00,40.69,40.78,40.68,40.73,61439.0,40.2663,40.3553,40.2564,40.3059,61439.0
2024-08-06 12:05:00,40.74,40.81,40.73,40.79,52824.0,40.3158,40.385,40.3059,40.3652,52824.0
2024-08-06 12:10:00,40.79,40.84,40.75,40.83,54892.0,40.3652,40.4147,40.3257,40.4048,54892.0
2024-08-06 12:15:00,40.83,40.88,40.81,40.86,57955.0,40.4048,40.4543,40.385,40.4345,57955.0
2024-08-06 12:20:00,40.85,40.89,40.76,40.82,51601.0,40.4246,40.4642,40.3356,40.3949,51601.0
2024-08-06 12:25:00,40.82,40.87,40.79,40.82,61546.0,40.3949,40.4444,40.3652,40.3949,61546.0
2024-08-06 12:30:00,40.82,40.85,40.79,40.8,63954.0,40.3949,40.4246,40.3652,40.3751,63954.0
2024-08-06 12:35:00,40.8,40.84,40.75,40.84,48798.0,40.3751,40.4147,40.3257,40.4147,48798.0
2024-08-06 12:40:00,40.84,40.85,40.81,40.82,90281.0,40.4147,40.4246,40.385,40.3949,90281.0
2024-08-06 12:45:00,40.82,40.85,40.81,40.83,78725.0,40.3949,40.4246,40.385,40.4048,78725.0
2024-08-06 12:50:00,40.83,40.87,40.77,40.84,77839.0,40.4048,40.4444,40.3455,40.4147,77839.0
2024-08-06 12:55:00,40.84,40.86,40.81,40.84,43907.0,40.4147,40.4345,40.385,40.4147,43907.0
2024-08-06 13:00:00,40.84,40.97,40.81,40.94,70094.0,40.4147,40.5434,40.385,40.5137,70094.0
2024-08-06 13:05:00,40.94,40.99,40.93,40.97,51263.0,40.5137,40.5632,40.5038,40.5434,51263.0
2024-08-06 13:10:00,40.97,40.99,40.94,40.96,39447.0,40.5434,40.5632,40.5137,40.5335,39447.0
2024-08-06 13:15:00,40.96,41.01,40.93,40.97,68640.0,40.5335,40.583,40.5038,40.5434,68640.0
2024-08-06 13:20:00,40.97,41.01,40.93,40.93,64334.0,40.5434,40.583,40.5038,40.5038,64334.0
2024-08-06 13:25:00,40.94,40.97,40.91,40.92,63623.0,40.5137,40.5434,40.484,40.4939,63623.0
2024-08-06 13:30:00,40.93,40.97,40.88,40.91,69592.0,40.5038,40.5434,40.4543,40.484,69592.0
2024-08-06 13:35:00,40.91,40.99,40.87,40.97,73662.0,40.484,40.5632,40.4444,40.5434,73662.0
2024-08-06 13:40:00,40.98,40.99,40.9,40.94,61419.0,40.5533,40.5632,40.4741,40.5137,61419.0
2024-08-06 13:45:00,40.95,40.96,40.9,40.95,37810.0,40.5236,40.5335,40.4741,40.5236,37810.0
2024-08-06 13:50:00,40.95,41.03,40.89,41.02,105907.0,40.5236,40.6027,40.4642,40.5928,105907.0
2024-08-06 13:55:00,41.02,41.05,40.92,40.94,54017.0,40.5928,40.6225,40.4939,40.5137,54017.0
2024-08-06 14:00:00,40.94,40.96,40.91,40.94,81176.0,40.5137,40.5335,40.484,40.5137,81176.0
2024-08-06 14:05:00,40.94,40.99,40.92,40.97,92734.0,40.5137,40.5632,40.4939,40.5434,92734.0
2024-08-06 14:10:00,40.96,41.01,40.93,40.93,45734.0,40.5335,40.583,40.5038,40.5038,45734.0
2024-08-06 14:15:00,40.93,41.03,40.92,41.0,60191.0,40.5038,40.6027,40.4939,40.5731,60191.0
2024-08-06 14:20:00,41.0,41.05,40.98,41.01,77101.0,40.5731,40.6225,40.5533,40.583,77101.0
2024-08-06 14:25:00,41.01,41.08,40.99,41.08,68454.0,40.583,40.6522,40.5632,40.6522,68454.0
2024-08-06 14:30:00,41.08,41.15,41.06,41.12,110477.0,40.6522,40.7215,40.6324,40.6918,110477.0
2024-08-06 14:35:00,41.11,41.11,41.03,41.03,92660.0,40.6819,40.6819,40.6027,40.6027,92660.0
2024-08-06 14:40:00,41.03,41.04,40.98,40.98,55135.0,40.6027,40.6126,40.5533,40.5533,55135.0
2024-08-06 14:45:00,40.98,41.02,40.95,40.95,72519.0,40.5533,40.5928,40.5236,40.5236,72519.0
2024-08-06 14:50:00,40.95,40.96,40.89,40.96,73221.0,40.5236,40.5335,40.4642,40.5335,73221.0
2024-08-06 14:55:00,40.95,41.0,40.88,40.89,62780.0,40.5236,40.5731,40.4543,40.4642,62780.0
2024-08-06 15:00:00,40.89,40.9,40.76,40.77,58151.0,40.4642,40.4741,40.3356,40.3455,58151.0
2024-08-06 15:05:00,40.78,40.78,40.64,40.77,113052.0,40.3553,40.3553,40.2168,40.3455,113052.0
2024-08-06 15:10:00,40.76,40.81,40.75,40.78,78479.0,40.3356,40.385,40.3257,40.3553,78479.0
2024-08-06 15:15:00,40.78,40.84,40.76,40.83,61580.0,40.3553,40.4147,40.3356,40.4048,61580.0
2024-08-06 15:20:00,40.84,40.94,40.79,40.94,98731.0,40.4147,40.5137,40.3652,40.5137,98731.0
2024-08-06 15:25:00,40.94,40.97,40.89,40.94,84124.0,40.5137,40.5434,40.4642,40.5137,84124.0
2024-08-06 15:30:00,40.94,40.94,40.8,40.89,87134.0,40.5137,40.5137,40.3751,40.4642,87134.0
2024-08-06 15:35:00,40.88,40.9,40.81,40.82,106590.0,40.4543,40.4741,40.385,40.3949,106590.0
2024-08-06 15:40:00,40.83,40.83,40.7,40.71,134353.0,40.4048,40.4048,40.2762,40.2861,134353.0
2024-08-06 15:45:00,40.71,40.77,40.67,40.68,172448.0,40.2861,40.3455,40.2465,40.2564,172448.0
2024-08-06 15:50:00,40.68,40.73,40.51,40.54,439170.0,40.2564,40.3059,40.0882,40.1178,439170.0
2024-08-06 15:55:00,40.55,40.63,40.52,40.6,627235.0,40.1277,40.2069,40.0981,40.1772,627235.0
2024-08-07 09:30:00,41.23,41.48,41.18,41.21,257559.0,40.8007,41.0481,40.7512,40.7809,257559.0
2024-08-07 09:35:00,41.21,41.28,41.1,41.21,87869.0,40.7809,40.8501,40.672,40.7809,87869.0
2024-08-07 09:40:00,41.21,41.39,41.19,41.31,73676.0,40.7809,40.959,40.7611,40.8798,73676.0
2024-08-07 09:45:00,41.32,41.4,41.17,41.19,103765.0,40.8897,40.9689,40.7413,40.7611,103765.0
2024-08-07 09:50:00,41.2,41.51,41.19,41.45,125888.0,40.771,41.0777,40.7611,41.0184,125888.0
2024-08-07 09:55:00,41.45,41.46,41.33,41.44,83826.0,41.0184,41.0283,40.8996,41.0085,83826.0
2024-08-07 10:00:00,41.43,41.44,41.14,41.16,92537.0,40.9986,41.0085,40.7116,40.7314,92537.0
2024-08-07 10:05:00,41.16,41.25,41.14,41.23,76052.0,40.7314,40.8205,40.7116,40.8007,76052.0
2024-08-07 10:10:00,41.23,41.26,41.19,41.2,86045.0,40.8007,40.8303,40.7611,40.771,86045.0
2024-08-07 10:15:00,41.21,41.24,41.08,41.09,76068.0,40.7809,40.8106,40.6522,40.6621,76068.0
2024-08-07 10:20:00,41.09,41.28,41.09,41.27,88830.0,40.6621,40.8501,40.6621,40.8402,88830.0
2024-08-07 10:25:00,41.28,41.29,41.13,41.16,104977.0,40.8501,40.86,40.7017,40.7314,104977.0
2024-08-07 10:30:00,41.16,41.23,41.14,41.16,94880.0,40.7314,40.8007,40.7116,40.7314,94880.0
2024-08-07 10:35:00,41.16,41.27,41.15,41.22,284559.0,40.7314,40.8402,40.7215,40.7908,284559.0
2024-08-07 10:40:00,41.22,41.3,41.2,41.29,136562.0,40.7908,40.8699,40.771,40.86,136562.0
2024-08-07 10:45:00,41.3,41.42,41.29,41.39,129956.0,40.8699,40.9887,40.86,40.959,129956.0
2024-08-07 10:50:00,41.39,41.42,41.31,41.33,84619.0,40.959,40.9887,40.8798,40.8996,84619.0
2024-08-07 10:55:00,41.34,41.38,41.32,41.36,79388.0,40.9095,40.9491,40.8897,40.9293,79388.0
2024-08-07 11:00:00,41.37,41.41,41.31,41.35,141941.0,40.9392,40.9788,40.8798,40.9194,141941.0
2024-08-07 11:05:00,41.34,41.36,41.27,41.29,66332.0,40.9095,40.9293,40.8402,40.86,66332.0
2024-08-07 11:10:00,41.29,41.32,41.23,41.27,67545.0,40.86,40.8897,40.8007,40.8402,67545.0
2024-08-07 11:15:00,41.27,41.33,41.23,41.25,55084.0,40.8402,40.8996,40.8007,40.8205,55084.0
2024-08-07 11:20:00,41.24,41.32,41.23,41.27,49570.0,40.8106,40.8897,40.8007,40.8402,49570.0
2024-08-07 11:25:00,41.27,41.33,41.25,41.32,30933.0,40.8402,40.8996,40.8205,40.8897,30933.0
2024-08-07 11:30:00,41.33,41.36,41.28,41.28,86374.0,40.8996,40.9293,40.8501,40.8501,86374.0
2024-08-07 11:35:00,41.29,41.32,41.27,41.3,98511.0,40.86,40.8897,40.8402,40.8699,98511.0
2024-08-07 11:40:00,41.3,41.38,41.28,41.3,87903.0,40.8699,40.9491,40.8501,40.8699,87903.0
2024-08-07 11:45:00,41.3,41.31,41.16,41.21,70592.0,40.8699,40.8798,40.7314,40.7809,70592.0
2024-08-07 11:50:00,41.21,41.31,41.2,41.25,74801.0,40.7809,40.8798,40.771,40.8205,74801.0
2024-08-07 11:55:00,41.25,41.3,41.23,41.25,42958.0,40.8205,40.8699,40.8007,40.8205,42958.0
2024-08-07 12:00:00,41.25,41.28,41.18,41.2,53175.0,40.8205,40.8501,40.7512,40.771,53175.0
2024-08-07 12:05:00,41.2,41.2,41.13,41.14,57959.0,40.771,40.771,40.7017,40.7116,57959.0
2024-08-07 12:10:00,41.13,41.23,41.11,41.23,81333.0,40.7017,40.8007,40.6819,40.8007,81333.0
2024-08-07 12:15:00,41.23,41.28,41.21,41.27,49445.0,40.8007,40.8501,40.7809,40.8402,49445.0
2024-08-07 12:20:00,41.26,41.34,41.24,41.32,52183.0,40.8303,40.9095,40.8106,40.8897,52183.0
2024-08-07 12:25:00,41.31,41.32,41.24,41.27,46013.0,40.8798,40.8897,40.8106,40.8402,46013.0
2024-08-07 12:30:00,41.27,41.27,41.2,41.25,37698.0,40.8402,40.8402,40.771,40.8205,37698.0
2024-08-07 12:35:00,41.24,41.26,41.2,41.23,38270.0,40.8106,40.8303,40.771,40.8007,38270.0
2024-08-07 12:40:00,41.23,41.26,41.17,41.17,38538.0,40.8007,40.8303,40.7413,40.7413,38538.0
2024-08-07 12:45:00,41.17,41.21,41.15,41.16,42462.0,40.7413,40.7809,40.7215,40.7314,42462.0
2024-08-07 12:50:00,41.16,41.17,41.08,41.09,43825.0,40.7314,40.7413,40.6522,40.6621,43825.0
2024-08-07 12:55:00,41.09,41.14,41.08,41.11,40894.0,40.6621,40.7116,40.6522,40.6819,40894.0
2024-08-07 13:00:00,41.1,41.14,41.05,41.09,56030.0,40.672,40.7116,40.6225,40.6621,56030.0
2024-08-07 13:05:00,41.1,41.12,41.0,41.01,77091.0,40.672,40.6918,40.5731,40.583,77091.0
2024-08-07 13:10:00,41.0,41.05,40.96,40.97,69727.0,40.5731,40.6225,40.5335,40.5434,69727.0
2024-08-07 13:15:00,40.98,40.99,40.92,40.95,66699.0,40.5533,40.5632,40.4939,40.5236,66699.0
2024-08-07 13:20:00,40.95,41.03,40.95,41.02,49371.0,40.5236,40.6027,40.5236,40.5928,49371.0
2024-08-07 13:25:00,41.02,41.1,41.02,41.05,66429.0,40.5928,40.672,40.5928,40.6225,66429.0
2024-08-07 13:30:00,41.05,41.13,41.04,41.13,68209.0,40.6225,40.7017,40.6126,40.7017,68209.0
2024-08-07 13:35:00,41.14,41.16,41.08,41.09,74181.0,40.7116,40.7314,40.6522,40.6621,74181.0
2024-08-07 13:40:00,41.08,41.11,41.0,41.01,41514.0,40.6522,40.6819,40.5731,40.583,41514.0
2024-08-07 13:45:00,41.01,41.04,40.91,40.91,59002.0,40.583,40.6126,40.484,40.484,59002.0
2024-08-07 13:50:00,40.91,40.97,40.88,40.93,44402.0,40.484,40.5434,40.4543,40.5038,44402.0
2024-08-07 13:55:00,40.91,40.92,40.81,40.88,48195.0,40.484,40.4939,40.385,40.4543,48195.0
2024-08-07 14:00:00,40.87,40.88,40.76,40.77,59543.0,40.4444,40.4543,40.3356,40.3455,59543.0
2024-08-07 14:05:00,40.78,40.78,40.63,40.64,84209.0,40.3553,40.3553,40.2069,40.2168,84209.0
2024-08-07 14:10:00,40.64,40.65,40.57,40.58,51312.0,40.2168,40.2267,40.1475,40.1574,51312.0
2024-08-07 14:15:00,40.57,40.64,40.52,40.59,83146.0,40.1475,40.2168,40.0981,40.1673,83146.0
2024-08-07 14:20:00,40.59,40.64,40.58,40.63,64342.0,40.1673,40.2168,40.1574,40.2069,64342.0
2024-08-07 14:25:00,40.64,40.8,40.63,40.74,98372.0,40.2168,40.3751,40.2069,40.3158,98372.0
2024-08-07 14:30:00,40.73,40.81,40.7,40.74,100255.0,40.3059,40.385,40.2762,40.3158,100255.0
2024-08-07 14:35:00,40.75,40.82,40.74,40.76,61873.0,40.3257,40.3949,40.3158,40.3356,61873.0
2024-08-07 14:40:00,40.77,40.84,40.75,40.76,70261.0,40.3455,40.4147,40.3257,40.3356,70261.0
2024-08-07 14:45:00,40.76,40.81,40.68,40.7,71724.0,40.3356,40.385,40.2564,40.2762,71724.0
2024-08-07 14:50:00,40.7,40.71,40.62,40.65,143753.0,40.2762,40.2861,40.197,40.2267,143753.0
2024-08-07 14:55:00,40.65,40.8,40.64,40.77,68841.0,40.2267,40.3751,40.2168,40.3455,68841.0
2024-08-07 15:00:00,40.77,40.87,40.75,40.87,56498.0,40.3455,40.4444,40.3257,40.4444,56498.0
2024-08-07 15:05:00,40.86,40.92,40.81,40.84,63637.0,40.4345,40.4939,40.385,40.4147,63637.0
2024-08-07 15:10:00,40.83,40.85,40.75,40.76,67501.0,40.4048,40.4246,40.3257,40.3356,67501.0
2024-08-07 15:15:00,40.77,40.85,40.77,40.82,78872.0,40.3455,40.4246,40.3455,40.3949,78872.0
2024-08-07 15:20:00,40.81,40.87,40.8,40.84,137664.0,40.385,40.4444,40.3751,40.4147,137664.0
2024-08-07 15:25:00,40.84,40.84,40.78,40.83,71051.0,40.4147,40.4147,40.3553,40.4048,71051.0
2024-08-07 15:30:00,40.82,40.85,40.76,40.79,102823.0,40.3949,40.4246,40.3356,40.3652,102823.0
2024-08-07 15:35:00,40.79,40.86,40.78,40.81,92758.0,40.3652,40.4345,40.3553,40.385,92758.0
2024-08-07 15:40:00,40.82,40.87,40.8,40.84,132275.0,40.3949,40.4444,40.3751,40.4147,132275.0
2024-08-07 15:45:00,40.84,40.88,40.81,40.83,142877.0,40.4147,40.4543,40.385,40.4048,142877.0
2024-08-07 15:50:00,40.82,40.87,40.65,40.69,324921.0,40.3949,40.4444,40.2267,40.2663,324921.0
2024-08-07 15:55:00,40.7,40.76,40.64,40.66,820295.0,40.2762,40.3356,40.2168,40.2366,820295.0
2024-08-08 09:30:00,41.09,41.72,41.09,41.68,316570.0,40.6621,41.2856,40.6621,41.246,316570.0
2024-08-08 09:35:00,41.69,41.9,41.55,41.77,180906.0,41.2559,41.4637,41.1173,41.335,180906.0
2024-08-08 09:40:00,41.79,41.86,41.68,41.72,220092.0,41.3548,41.4241,41.246,41.2856,220092.0
2024-08-08 09:45:00,41.72,41.84,41.57,41.58,179487.0,41.2856,41.4043,41.1371,41.147,179487.0
2024-08-08 09:50:00,41.58,41.78,41.56,41.74,192445.0,41.147,41.3449,41.1272,41.3054,192445.0
2024-08-08 09:55:00,41.75,41.86,41.72,41.82,194286.0,41.3152,41.4241,41.2856,41.3845,194286.0
2024-08-08 10:00:00,41.8,41.96,41.77,41.88,148985.0,41.3647,41.5231,41.335,41.4439,148985.0
2024-08-08 10:05:00,41.88,41.88,41.66,41.7,137589.0,41.4439,41.4439,41.2262,41.2658,137589.0
2024-08-08 10:10:00,41.7,41.83,41.68,41.8,128593.0,41.2658,41.3944,41.246,41.3647,128593.0
2024-08-08 10:15:00,41.79,41.88,41.76,41.8,134973.0,41.3548,41.4439,41.3251,41.3647,134973.0
2024-08-08 10:20:00,41.8,41.95,41.79,41.95,126313.0,41.3647,41.5132,41.3548,41.5132,126313.0
2024-08-08 10:25:00,41.95,42.11,41.93,42.07,213336.0,41.5132,41.6715,41.4934,41.6319,213336.0
2024-08-08 10:30:00,42.06,42.07,41.99,42.02,110267.0,41.622,41.6319,41.5527,41.5824,110267.0
2024-08-08 10:35:00,42.02,42.02,41.93,41.98,117148.0,41.5824,41.5824,41.4934,41.5429,117148.0
2024-08-08 10:40:00,41.98,42.03,41.89,41.99,150170.0,41.5429,41.5923,41.4538,41.5527,150170.0
2024-08-08 10:45:00,41.99,42.03,41.93,41.98,106259.0,41.5527,41.5923,41.4934,41.5429,106259.0
2024-08-08 10:50:00,42.0,42.01,41.94,41.95,89325.0,41.5626,41.5725,41.5033,41.5132,89325.0
2024-08-08 10:55:00,41.95,42.05,41.94,42.03,100953.0,41.5132,41.6121,41.5033,41.5923,100953.0
2024-08-08 11:00:00,42.04,42.13,41.97,42.13,134204.0,41.6022,41.6913,41.533,41.6913,134204.0
2024-08-08 11:05:00,42.12,42.15,42.07,42.1,72305.0,41.6814,41.7111,41.6319,41.6616,72305.0
2024-08-08 11:10:00,42.1,42.13,41.97,42.05,314319.0,41.6616,41.6913,41.533,41.6121,314319.0
2024-08-08 11:15:00,42.04,42.28,42.04,42.23,441243.0,41.6022,41.8397,41.6022,41.7902,441243.0
2024-08-08 11:20:00,42.23,42.31,42.17,42.29,307938.0,41.7902,41.8694,41.7309,41.8496,307938.0
2024-08-08 11:25:00,42.28,42.49,42.23,42.27,256087.0,41.8397,42.0475,41.7902,41.8298,256087.0
2024-08-08 11:30:00,42.27,42.39,42.2,42.39,217563.0,41.8298,41.9486,41.7606,41.9486,217563.0
2024-08-08 11:35:00,42.39,42.46,42.37,42.44,162054.0,41.9486,42.0179,41.9288,41.9981,162054.0
2024-08-08 11:40:00,42.45,42.52,42.43,42.52,147771.0,42.008,42.0772,41.9882,42.0772,147771.0
2024-08-08 11:45:00,42.5,42.58,42.43,42.52,102857.0,42.0574,42.1366,41.9882,42.0772,102857.0
2024-08-08 11:50:00,42.52,42.63,42.52,42.6,96554.0,42.0772,42.1861,42.0772,42.1564,96554.0
2024-08-08 11:55:00,42.59,42.69,42.56,42.58,124575.0,42.1465,42.2455,42.1168,42.1366,124575.0
2024-08-08 12:00:00,42.59,42.74,42.51,42.71,119986.0,42.1465,42.2949,42.0673,42.2652,119986.0
2024-08-08 12:05:00,42.71,42.76,42.69,42.72,79995.0,42.2652,42.3147,42.2455,42.2751,79995.0
2024-08-08 12:10:00,42.72,42.73,42.54,42.57,144927.0,42.2751,42.285,42.097,42.1267,144927.0
2024-08-08 12:15:00,42.57,42.61,42.53,42.56,153514.0,42.1267,42.1663,42.0871,42.1168,153514.0
2024-08-08 12:20:00,42.57,42.67,42.55,42.66,152118.0,42.1267,42.2257,42.1069,42.2158,152118.0
2024-08-08 12:25:00,42.66,42.7,42.6,42.61,125369.0,42.2158,42.2554,42.1564,42.1663,125369.0
2024-08-08 12:30:00,42.6,42.62,42.47,42.49,101988.0,42.1564,42.1762,42.0277,42.0475,101988.0
2024-08-08 12:35:00,42.48,42.49,42.37,42.42,136263.0,42.0376,42.0475,41.9288,41.9783,136263.0
2024-08-08 12:40:00,42.42,42.46,42.4,42.44,81097.0,41.9783,42.0179,41.9585,41.9981,81097.0
2024-08-08 12:45:00,42.45,42.5,42.44,42.49,103609.0,42.008,42.0574,41.9981,42.0475,103609.0
2024-08-08 12:50:00,42.49,42.52,42.43,42.43,98321.0,42.0475,42.0772,41.9882,41.9882,98321.0
2024-08-08 12:55:00,42.43,42.61,42.43,42.52,109832.0,41.9882,42.1663,41.9882,42.0772,109832.0
2024-08-08 13:00:00,42.52,42.75,42.51,42.72,172370.0,42.0772,42.3048,42.0673,42.2751,172370.0
2024-08-08 13:05:00,42.72,42.73,42.62,42.69,72873.0,42.2751,42.285,42.1762,42.2455,72873.0
2024-08-08 13:10:00,42.7,42.84,42.7,42.83,109137.0,42.2554,42.3939,42.2554,42.384,109137.0
2024-08-08 13:15:00,42.83,42.85,42.79,42.84,64341.0,42.384,42.4038,42.3444,42.3939,64341.0
2024-08-08 13:20:00,42.82,42.86,42.77,42.85,138558.0,42.3741,42.4137,42.3246,42.4038,138558.0
2024-08-08 13:25:00,42.86,42.89,42.82,42.86,136424.0,42.4137,42.4434,42.3741,42.4137,136424.0
2024-08-08 13:30:00,42.86,42.93,42.82,42.93,89958.0,42.4137,42.483,42.3741,42.483,89958.0
2024-08-08 13:35:00,42.92,42.93,42.78,42.82,86956.0,42.4731,42.483,42.3345,42.3741,86956.0
2024-08-08 13:40:00,42.82,42.93,42.8,42.92,52907.0,42.3741,42.483,42.3543,42.4731,52907.0
2024-08-08 13:45:00,42.93,42.94,42.87,42.88,44848.0,42.483,42.4929,42.4236,42.4335,44848.0
2024-08-08 13:50:00,42.88,42.89,42.82,42.86,45578.0,42.4335,42.4434,42.3741,42.4137,45578.0
2024-08-08 13:55:00,42.86,42.86,42.8,42.82,44867.0,42.4137,42.4137,42.3543,42.3741,44867.0
2024-08-08 14:00:00,42.82,42.89,42.77,42.87,61620.0,42.3741,42.4434,42.3246,42.4236,61620.0
2024-08-08 14:05:00,42.88,42.89,42.83,42.87,48841.0,42.4335,42.4434,42.384,42.4236,48841.0
2024-08-08 14:10:00,42.86,42.93,42.83,42.93,53775.0,42.4137,42.483,42.384,42.483,53775.0
2024-08-08 14:15:00,42.92,42.98,42.9,42.95,44803.0,42.4731,42.5324,42.4533,42.5028,44803.0
2024-08-08 14:20:00,42.95,42.96,42.92,42.93,54634.0,42.5028,42.5126,42.4731,42.483,54634.0
2024-08-08 14:25:00,42.93,42.96,42.83,42.84,78285.0,42.483,42.5126,42.384,42.3939,78285.0
2024-08-08 14:30:00,42.84,42.87,42.8,42.83,42155.0,42.3939,42.4236,42.3543,42.384,42155.0
2024-08-08 14:35:00,42.83,42.84,42.75,42.79,58252.0,42.384,42.3939,42.3048,42.3444,58252.0
2024-08-08 14:40:00,42.78,42.79,42.7,42.73,65959.0,42.3345,42.3444,42.2554,42.285,65959.0
2024-08-08 14:45:00,42.73,42.77,42.73,42.74,48178.0,42.285,42.3246,42.285,42.2949,48178.0
2024-08-08 14:50:00,42.74,42.79,42.72,42.79,52800.0,42.2949,42.3444,42.2751,42.3444,52800.0
2024-08-08 14:55:00,42.79,42.81,42.72,42.72,61052.0,42.3444,42.3642,42.2751,42.2751,61052.0
2024-08-08 15:00:00,42.73,42.77,42.72,42.73,114554.0,42.285,42.3246,42.2751,42.285,114554.0
2024-08-08 15:05:00,42.74,42.84,42.69,42.81,83914.0,42.2949,42.3939,42.2455,42.3642,83914.0
2024-08-08 15:10:00,42.8,42.88,42.8,42.84,97749.0,42.3543,42.4335,42.3543,42.3939,97749.0
2024-08-08 15:15:00,42.83,42.9,42.81,42.9,179217.0,42.384,42.4533,42.3642,42.4533,179217.0
2024-08-08 15:20:00,42.9,42.94,42.8,42.9,131940.0,42.4533,42.4929,42.3543,42.4533,131940.0
2024-08-08 15:25:00,42.9,42.93,42.82,42.87,171719.0,42.4533,42.483,42.3741,42.4236,171719.0
2024-08-08 15:30:00,42.86,42.87,42.69,42.73,169079.0,42.4137,42.4236,42.2455,42.285,169079.0
2024-08-08 15:35:00,42.74,42.81,42.68,42.77,197689.0,42.2949,42.3642,42.2356,42.3246,197689.0
2024-08-08 15:40:00,42.77,42.89,42.72,42.88,215351.0,42.3246,42.4434,42.2751,42.4335,215351.0
2024-08-08 15:45:00,42.88,42.94,42.73,42.76,291121.0,42.4335,42.4929,42.285,42.3147,291121.0
2024-08-08 15:50:00,42.76,42.84,42.74,42.8,409217.0,42.3147,42.3939,42.2949,42.3543,409217.0
2024-08-08 15:55:00,42.8,42.83,42.73,42.73,890762.0,42.3543,42.384,42.285,42.285,890762.0
2024-08-09 09:30:00,42.6,42.92,42.46,42.91,237451.0,42.1564,42.4731,42.0179,42.4632,237451.0
2024-08-09 09:35:00,42.9,42.9,42.68,42.88,172279.0,42.4533,42.4533,42.2356,42.4335,172279.0
2024-08-09 09:40:00,42.87,42.9,42.71,42.86,95268.0,42.4236,42.4533,42.2652,42.4137,95268.0
2024-08-09 09:45:00,42.85,42.92,42.74,42.74,96984.0,42.4038,42.4731,42.2949,42.2949,96984.0
2024-08-09 09:50:00,42.73,42.96,42.7,42.94,105317.0,42.285,42.5126,42.2554,42.4929,105317.0
2024-08-09 09:55:00,42.93,42.94,42.76,42.88,119314.0,42.483,42.4929,42.3147,42.4335,119314.0
2024-08-09 10:00:00,42.87,43.01,42.77,43.0,113989.0,42.4236,42.5621,42.3246,42.5522,113989.0
2024-08-09 10:05:00,42.99,42.99,42.82,42.83,172212.0,42.5423,42.5423,42.3741,42.384,172212.0
2024-08-09 10:10:00,42.84,43.0,42.83,42.92,144875.0,42.3939,42.5522,42.384,42.4731,144875.0
2024-08-09 10:15:00,42.93,42.97,42.86,42.88,92442.0,42.483,42.5225,42.4137,42.4335,92442.0
2024-08-09 10:20:00,42.88,43.05,42.88,43.02,166611.0,42.4335,42.6017,42.4335,42.572,166611.0
2024-08-09 10:25:00,43.02,43.1,43.02,43.03,107497.0,42.572,42.6512,42.572,42.5819,107497.0
2024-08-09 10:30:00,43.03,43.15,42.98,43.15,141850.0,42.5819,42.7007,42.5324,42.7007,141850.0
2024-08-09 10:35:00,43.16,43.35,43.13,43.34,162514.0,42.7106,42.8986,42.6809,42.8887,162514.0
2024-08-09 10:40:00,43.33,43.42,43.3,43.35,116609.0,42.8788,42.9679,42.8491,42.8986,116609.0
2024-08-09 10:45:00,43.34,43.52,43.33,43.46,168536.0,42.8887,43.0668,42.8788,43.0074,168536.0
2024-08-09 10:50:00,43.46,43.68,43.43,43.65,228437.0,43.0074,43.2251,42.9778,43.1955,228437.0
2024-08-09 10:55:00,43.65,43.75,43.64,43.71,185187.0,43.1955,43.2944,43.1856,43.2548,185187.0
2024-08-09 11:00:00,43.71,43.87,43.69,43.87,206957.0,43.2548,43.4132,43.235,43.4132,206957.0
2024-08-09 11:05:00,43.87,44.11,43.86,44.02,344127.0,43.4132,43.6507,43.4033,43.5616,344127.0
2024-08-09 11:10:00,44.02,44.05,43.94,44.02,216616.0,43.5616,43.5913,43.4824,43.5616,216616.0
2024-08-09 11:15:00,44.02,44.03,43.86,43.87,277600.0,43.5616,43.5715,43.4033,43.4132,277600.0
2024-08-09 11:20:00,43.87,43.9,43.82,43.87,188630.0,43.4132,43.4429,43.3637,43.4132,188630.0
2024-08-09 11:25:00,43.87,43.89,43.69,43.71,121444.0,43.4132,43.433,43.235,43.2548,121444.0
2024-08-09 11:30:00,43.71,43.83,43.65,43.83,101583.0,43.2548,43.3736,43.1955,43.3736,101583.0
2024-08-09 11:35:00,43.82,43.9,43.78,43.9,106683.0,43.3637,43.4429,43.3241,43.4429,106683.0
2024-08-09 11:40:00,43.89,43.9,43.77,43.77,105838.0,43.433,43.4429,43.3142,43.3142,105838.0
2024-08-09 11:45:00,43.77,43.82,43.75,43.8,110191.0,43.3142,43.3637,43.2944,43.3439,110191.0
2024-08-09 11:50:00,43.8,43.83,43.74,43.82,69077.0,43.3439,43.3736,43.2845,43.3637,69077.0
2024-08-09 11:55:00,43.83,43.83,43.68,43.73,83777.0,43.3736,43.3736,43.2251,43.2746,83777.0
2024-08-09 12:00:00,43.73,43.73,43.67,43.69,71847.0,43.2746,43.2746,43.2153,43.235,71847.0
2024-08-09 12:05:00,43.7,43.75,43.68,43.68,77812.0,43.2449,43.2944,43.2251,43.2251,77812.0
2024-08-09 12:10:00,43.68,43.69,43.61,43.66,85285.0,43.2251,43.235,43.1559,43.2054,85285.0
2024-08-09 12:15:00,43.66,43.71,43.64,43.68,98905.0,43.2054,43.2548,43.1856,43.2251,98905.0
2024-08-09 12:20:00,43.67,43.76,43.66,43.69,99736.0,43.2153,43.3043,43.2054,43.235,99736.0
2024-08-09 12:25:00,43.69,43.79,43.69,43.78,66556.0,43.235,43.334,43.235,43.3241,66556.0
2024-08-09 12:30:00,43.79,43.86,43.76,43.82,75659.0,43.334,43.4033,43.3043,43.3637,75659.0
2024-08-09 12:35:00,43.82,43.9,43.8,43.89,88873.0,43.3637,43.4429,43.3439,43.433,88873.0
2024-08-09 12:40:00,43.88,43.89,43.84,43.86,56638.0,43.4231,43.433,43.3835,43.4033,56638.0
2024-08-09 12:45:00,43.85,43.89,43.78,43.86,73839.0,43.3934,43.433,43.3241,43.4033,73839.0
2024-08-09 12:50:00,43.87,43.88,43.77,43.79,75569.0,43.4132,43.4231,43.3142,43.334,75569.0
2024-08-09 12:55:00,43.8,43.89,43.79,43.86,50690.0,43.3439,43.433,43.334,43.4033,50690.0
2024-08-09 13:00:00,43.86,43.9,43.84,43.9,73937.0,43.4033,43.4429,43.3835,43.4429,73937.0
2024-08-09 13:05:00,43.89,43.92,43.85,43.91,88722.0,43.433,43.4626,43.3934,43.4528,88722.0
2024-08-09 13:10:00,43.91,43.93,43.89,43.92,62012.0,43.4528,43.4725,43.433,43.4626,62012.0
2024-08-09 13:15:00,43.91,43.94,43.87,43.9,83110.0,43.4528,43.4824,43.4132,43.4429,83110.0
2024-08-09 13:20:00,43.9,43.92,43.86,43.88,65740.0,43.4429,43.4626,43.4033,43.4231,65740.0
2024-08-09 13:25:00,43.88,43.93,43.87,43.91,76312.0,43.4231,43.4725,43.4132,43.4528,76312.0
2024-08-09 13:30:00,43.91,43.95,43.88,43.94,141694.0,43.4528,43.4923,43.4231,43.4824,141694.0
2024-08-09 13:35:00,43.94,43.98,43.85,43.87,179276.0,43.4824,43.522,43.3934,43.4132,179276.0
2024-08-09 13:40:00,43.87,43.87,43.66,43.68,165884.0,43.4132,43.4132,43.2054,43.2251,165884.0
2024-08-09 13:45:00,43.68,43.7,43.59,43.6,200461.0,43.2251,43.2449,43.1361,43.146,200461.0
2024-08-09 13:50:00,43.59,43.6,43.48,43.52,99386.0,43.1361,43.146,43.0272,43.0668,99386.0
2024-08-09 13:55:00,43.52,43.54,43.5,43.52,57527.0,43.0668,43.0866,43.047,43.0668,57527.0
2024-08-09 14:00:00,43.52,43.54,43.47,43.5,54539.0,43.0668,43.0866,43.0173,43.047,54539.0
2024-08-09 14:05:00,43.49,43.54,43.48,43.54,63148.0,43.0371,43.0866,43.0272,43.0866,63148.0
2024-08-09 14:10:00,43.54,43.55,43.41,43.45,91217.0,43.0866,43.0965,42.958,42.9975,91217.0
2024-08-09 14:15:00,43.46,43.46,43.4,43.46,72740.0,43.0074,43.0074,42.9481,43.0074,72740.0
2024-08-09 14:20:00,43.46,43.5,43.41,43.47,58886.0,43.0074,43.047,42.958,43.0173,58886.0
2024-08-09 14:25:00,43.48,43.52,43.47,43.51,43803.0,43.0272,43.0668,43.0173,43.0569,43803.0
2024-08-09 14:30:00,43.51,43.52,43.43,43.46,69632.0,43.0569,43.0668,42.9778,43.0074,69632.0
2024-08-09 14:35:00,43.46,43.52,43.43,43.51,45418.0,43.0074,43.0668,42.9778,43.0569,45418.0
2024-08-09 14:40:00,43.51,43.55,43.49,43.54,59418.0,43.0569,43.0965,43.0371,43.0866,59418.0
2024-08-09 14:45:00,43.55,43.61,43.54,43.59,61822.0,43.0965,43.1559,43.0866,43.1361,61822.0
2024-08-09 14:50:00,43.59,43.6,43.54,43.57,80718.0,43.1361,43.146,43.0866,43.1163,80718.0
2024-08-09 14:55:00,43.57,43.66,43.53,43.65,57771.0,43.1163,43.2054,43.0767,43.1955,57771.0
2024-08-09 15:00:00,43.65,43.65,43.57,43.63,65735.0,43.1955,43.1955,43.1163,43.1757,65735.0
2024-08-09 15:05:00,43.63,43.63,43.56,43.61,68438.0,43.1757,43.1757,43.1064,43.1559,68438.0
2024-08-09 15:10:00,43.61,43.65,43.57,43.57,73369.0,43.1559,43.1955,43.1163,43.1163,73369.0
2024-08-09 15:15:00,43.58,43.62,43.57,43.62,98633.0,43.1262,43.1658,43.1163,43.1658,98633.0
2024-08-09 15:20:00,43.62,43.62,43.58,43.59,87023.0,43.1658,43.1658,43.1262,43.1361,87023.0
2024-08-09 15:25:00,43.59,43.62,43.53,43.53,175615.0,43.1361,43.1658,43.0767,43.0767,175615.0
2024-08-09 15:30:00,43.54,43.62,43.53,43.55,179508.0,43.0866,43.1658,43.0767,43.0965,179508.0
2024-08-09 15:35:00,43.55,43.59,43.47,43.49,182396.0,43.0965,43.1361,43.0173,43.0371,182396.0
2024-08-09 15:40:00,43.49,43.51,43.44,43.45,153527.0,43.0371,43.0569,42.9876,42.9975,153527.0
2024-08-09 15:45:00,43.44,43.51,43.39,43.46,222315.0,42.9876,43.0569,42.9382,43.0074,222315.0
2024-08-09 15:50:00,43.46,43.5,43.43,43.47,271673.0,43.0074,43.047,42.9778,43.0173,271673.0
2024-08-09 15:55:00,43.47,43.54,43.44,43.47,815170.0,43.0173,43.0866,42.9876,43.0173,815170.0
2024-08-12 09:30:00,43.34,43.6,43.17,43.18,236481.0,42.8887,43.146,42.7205,42.7304,236481.0
2024-08-12 09:35:00,43.17,43.24,42.84,42.93,178910.0,42.7205,42.7897,42.3939,42.483,178910.0
2024-08-12 09:40:00,42.92,43.08,42.87,42.88,157019.0,42.4731,42.6314,42.4236,42.4335,157019.0
2024-08-12 09:45:00,42.88,42.99,42.77,42.86,128528.0,42.4335,42.5423,42.3246,42.4137,128528.0
2024-08-12 09:50:00,42.86,42.88,42.79,42.8,84397.0,42.4137,42.4335,42.3444,42.3543,84397.0
2024-08-12 09:55:00,42.81,42.86,42.75,42.79,104326.0,42.3642,42.4137,42.3048,42.3444,104326.0
2024-08-12 10:00:00,42.79,42.88,42.74,42.78,156340.0,42.3444,42.4335,42.2949,42.3345,156340.0
2024-08-12 10:05:00,42.78,42.91,42.75,42.9,120825.0,42.3345,42.4632,42.3048,42.4533,120825.0
2024-08-12 10:10:00,42.89,43.01,42.87,42.97,129075.0,42.4434,42.5621,42.4236,42.5225,129075.0
2024-08-12 10:15:00,42.97,42.98,42.89,42.91,81682.0,42.5225,42.5324,42.4434,42.4632,81682.0
2024-08-12 10:20:00,42.91,42.95,42.84,42.9,94691.0,42.4632,42.5028,42.3939,42.4533,94691.0
2024-08-12 10:25:00,42.9,42.92,42.83,42.88,89129.0,42.4533,42.4731,42.384,42.4335,89129.0
2024-08-12 10:30:00,42.88,42.97,42.83,42.95,103398.0,42.4335,42.5225,42.384,42.5028,103398.0
2024-08-12 10:35:00,42.95,42.99,42.94,42.98,54665.0,42.5028,42.5423,42.4929,42.5324,54665.0
2024-08-12 10:40:00,42.98,43.05,42.89,42.9,86887.0,42.5324,42.6017,42.4434,42.4533,86887.0
2024-08-12 10:45:00,42.9,42.93,42.88,42.89,52266.0,42.4533,42.483,42.4335,42.4434,52266.0
2024-08-12 10:50:00,42.88,42.9,42.85,42.86,84328.0,42.4335,42.4533,42.4038,42.4137,84328.0
2024-08-12 10:55:00,42.86,42.94,42.8,42.94,124544.0,42.4137,42.4929,42.3543,42.4929,124544.0
2024-08-12 11:00:00,42.93,42.98,42.9,42.98,65299.0,42.483,42.5324,42.4533,42.5324,65299.0
2024-08-12 11:05:00,42.98,43.04,42.95,43.04,62846.0,42.5324,42.5918,42.5028,42.5918,62846.0
2024-08-12 11:10:00,43.04,43.15,43.03,43.12,141301.0,42.5918,42.7007,42.5819,42.671,141301.0
2024-08-12 11:15:00,43.12,43.13,43.08,43.12,42540.0,42.671,42.6809,42.6314,42.671,42540.0
2024-08-12 11:20:00,43.12,43.13,42.85,42.86,117427.0,42.671,42.6809,42.4038,42.4137,117427.0
2024-08-12 11:25:00,42.85,42.93,42.82,42.87,75090.0,42.4038,42.483,42.3741,42.4236,75090.0
2024-08-12 11:30:00,42.87,42.91,42.83,42.88,128583.0,42.4236,42.4632,42.384,42.4335,128583.0
2024-08-12 11:35:00,42.88,43.06,42.87,43.02,82919.0,42.4335,42.6116,42.4236,42.572,82919.0
2024-08-12 11:40:00,43.01,43.1,42.95,43.09,58992.0,42.5621,42.6512,42.5028,42.6413,58992.0
2024-08-12 11:45:00,43.1,43.2,43.06,43.19,124940.0,42.6512,42.7501,42.6116,42.7403,124940.0
2024-08-12 11:50:00,43.19,43.27,43.17,43.27,45280.0,42.7403,42.8194,42.7205,42.8194,45280.0
2024-08-12 11:55:00,43.26,43.3,43.22,43.3,46227.0,42.8095,42.8491,42.7699,42.8491,46227.0
2024-08-12 12:00:00,43.29,43.31,43.24,43.26,47999.0,42.8392,42.859,42.7897,42.8095,47999.0
2024-08-12 12:05:00,43.26,43.26,43.16,43.23,50670.0,42.8095,42.8095,42.7106,42.7798,50670.0
2024-08-12 12:10:00,43.23,43.26,43.15,43.2,57344.0,42.7798,42.8095,42.7007,42.7501,57344.0
2024-08-12 12:15:00,43.2,43.21,43.13,43.17,39722.0,42.7501,42.76,42.6809,42.7205,39722.0
2024-08-12 12:20:00,43.17,43.22,43.16,43.17,32159.0,42.7205,42.7699,42.7106,42.7205,32159.0
2024-08-12 12:25:00,43.17,43.18,43.11,43.14,41439.0,42.7205,42.7304,42.6611,42.6908,41439.0
2024-08-12 12:30:00,43.15,43.16,43.11,43.11,35284.0,42.7007,42.7106,42.6611,42.6611,35284.0
2024-08-12 12:35:00,43.12,43.13,43.08,43.09,50882.0,42.671,42.6809,42.6314,42.6413,50882.0
2024-08-12 12:40:00,43.09,43.11,43.05,43.08,29907.0,42.6413,42.6611,42.6017,42.6314,29907.0
2024-08-12 12:45:00,43.09,43.15,43.08,43.1,24243.0,42.6413,42.7007,42.6314,42.6512,24243.0
2024-08-12 12:50:00,43.11,43.11,43.0,43.06,56625.0,42.6611,42.6611,42.5522,42.6116,56625.0
2024-08-12 12:55:00,43.06,43.06,42.94,42.95,51732.0,42.6116,42.6116,42.4929,42.5028,51732.0
2024-08-12 13:00:00,42.95,42.96,42.89,42.95,46598.0,42.5028,42.5126,42.4434,42.5028,46598.0
2024-08-12 13:05:00,42.94,42.97,42.92,42.97,41470.0,42.4929,42.5225,42.4731,42.5225,41470.0
2024-08-12 13:10:00,42.96,43.05,42.95,43.05,34252.0,42.5126,42.6017,42.5028,42.6017,34252.0
2024-08-12 13:15:00,43.05,43.1,43.05,43.08,24080.0,42.6017,42.6512,42.6017,42.6314,24080.0
2024-08-12 13:20:00,43.08,43.1,43.03,43.06,34430.0,42.6314,42.6512,42.5819,42.6116,34430.0
2024-08-12 13:25:00,43.07,43.07,42.97,43.02,38429.0,42.6215,42.6215,42.5225,42.572,38429.0
2024-08-12 13:30:00,43.02,43.07,43.02,43.06,26699.0,42.572,42.6215,42.572,42.6116,26699.0
2024-08-12 13:35:00,43.07,43.07,42.99,43.01,49896.0,42.6215,42.6215,42.5423,42.5621,49896.0
2024-08-12 13:40:00,43.01,43.05,43.0,43.02,44792.0,42.5621,42.6017,42.5522,42.572,44792.0
2024-08-12 13:45:00,43.02,43.06,42.94,42.94,68354.0,42.572,42.6116,42.4929,42.4929,68354.0
2024-08-12 13:50:00,42.95,42.97,42.9,42.91,37110.0,42.5028,42.5225,42.4533,42.4632,37110.0
2024-08-12 13:55:00,42.91,42.95,42.9,42.95,35045.0,42.4632,42.5028,42.4533,42.5028,35045.0
2024-08-12 14:00:00,42.94,42.96,42.92,42.94,48335.0,42.4929,42.5126,42.4731,42.4929,48335.0
2024-08-12 14:05:00,42.95,42.97,42.93,42.96,46076.0,42.5028,42.5225,42.483,42.5126,46076.0
2024-08-12 14:10:00,42.96,43.01,42.95,43.01,25019.0,42.5126,42.5621,42.5028,42.5621,25019.0
2024-08-12 14:15:00,43.01,43.02,42.99,43.0,45859.0,42.5621,42.572,42.5423,42.5522,45859.0
2024-08-12 14:20:00,43.01,43.05,42.96,42.97,37558.0,42.5621,42.6017,42.5126,42.5225,37558.0
2024-08-12 14:25:00,42.97,43.0,42.94,42.98,38694.0,42.5225,42.5522,42.4929,42.5324,38694.0
2024-08-12 14:30:00,42.98,42.98,42.93,42.95,48705.0,42.5324,42.5324,42.483,42.5028,48705.0
2024-08-12 14:35:00,42.95,42.97,42.92,42.97,41333.0,42.5028,42.5225,42.4731,42.5225,41333.0
2024-08-12 14:40:00,42.97,42.98,42.93,42.97,38932.0,42.5225,42.5324,42.483,42.5225,38932.0
2024-08-12 14:45:00,42.97,42.99,42.92,42.93,42651.0,42.5225,42.5423,42.4731,42.483,42651.0
2024-08-12 14:50:00,42.93,42.98,42.9,42.97,65613.0,42.483,42.5324,42.4533,42.5225,65613.0
2024-08-12 14:55:00,42.96,42.97,42.92,42.93,46901.0,42.5126,42.5225,42.4731,42.483,46901.0
2024-08-12 15:00:00,42.92,42.92,42.84,42.89,155952.0,42.4731,42.4731,42.3939,42.4434,155952.0
2024-08-12 15:05:00,42.89,42.89,42.83,42.84,45455.0,42.4434,42.4434,42.384,42.3939,45455.0
2024-08-12 15:10:00,42.84,42.85,42.75,42.76,130957.0,42.3939,42.4038,42.3048,42.3147,130957.0
2024-08-12 15:15:00,42.76,42.88,42.75,42.88,66675.0,42.3147,42.4335,42.3048,42.4335,66675.0
2024-08-12 15:20:00,42.88,42.96,42.87,42.95,79719.0,42.4335,42.5126,42.4236,42.5028,79719.0
2024-08-12 15:25:00,42.95,42.96,42.92,42.94,80535.0,42.5028,42.5126,42.4731,42.4929,80535.0
2024-08-12 15:30:00,42.95,43.0,42.94,42.94,87446.0,42.5028,42.5522,42.4929,42.4929,87446.0
2024-08-12 15:35:00,42.94,43.0,42.94,42.98,91524.0,42.4929,42.5522,42.4929,42.5324,91524.0
2024-08-12 15:40:00,42.97,43.0,42.96,42.98,81508.0,42.5225,42.5522,42.5126,42.5324,81508.0
2024-08-12 15:45:00,42.98,43.04,42.96,43.04,272524.0,42.5324,42.5918,42.5126,42.5918,272524.0
2024-08-12 15:50:00,43.04,43.08,42.95,42.97,271607.0,42.5918,42.6314,42.5028,42.5225,271607.0
2024-08-12 15:55:00,42.98,43.0,42.93,42.99,500661.0,42.5324,42.5522,42.483,42.5423,500661.0
2024-08-13 09:30:00,43.06,43.07,42.6,42.75,219925.0,42.6116,42.6215,42.1564,42.3048,219925.0
2024-08-13 09:35:00,42.75,42.8,42.56,42.57,175351.0,42.3048,42.3543,42.1168,42.1267,175351.0
2024-08-13 09:40:00,42.57,42.98,42.52,42.89,179146.0,42.1267,42.5324,42.0772,42.4434,179146.0
2024-08-13 09:45:00,42.9,43.08,42.87,43.08,100497.0,42.4533,42.6314,42.4236,42.6314,100497.0
2024-08-13 09:50:00,43.08,43.13,42.88,42.9,113948.0,42.6314,42.6809,42.4335,42.4533,113948.0
2024-08-13 09:55:00,42.9,43.01,42.84,43.0,67355.0,42.4533,42.5621,42.3939,42.5522,67355.0
2024-08-13 10:00:00,43.0,43.0,42.76,42.77,99256.0,42.5522,42.5522,42.3147,42.3246,99256.0
2024-08-13 10:05:00,42.77,42.77,42.67,42.75,124920.0,42.3246,42.3246,42.2257,42.3048,124920.0
2024-08-13 10:10:00,42.75,42.82,42.72,42.77,87204.0,42.3048,42.3741,42.2751,42.3246,87204.0
2024-08-13 10:15:00,42.77,42.8,42.72,42.79,82679.0,42.3246,42.3543,42.2751,42.3444,82679.0
2024-08-13 10:20:00,42.79,42.84,42.75,42.79,72695.0,42.3444,42.3939,42.3048,42.3444,72695.0
2024-08-13 10:25:00,42.79,42.85,42.79,42.83,59452.0,42.3444,42.4038,42.3444,42.384,59452.0
2024-08-13 10:30:00,42.82,42.84,42.79,42.81,60346.0,42.3741,42.3939,42.3444,42.3642,60346.0
2024-08-13 10:35:00,42.81,42.85,42.76,42.85,49251.0,42.3642,42.4038,42.3147,42.4038,49251.0
2024-08-13 10:40:00,42.86,42.91,42.85,42.87,80055.0,42.4137,42.4632,42.4038,42.4236,80055.0
2024-08-13 10:45:00,42.87,42.96,42.85,42.96,64711.0,42.4236,42.5126,42.4038,42.5126,64711.0
2024-08-13 10:50:00,42.96,42.97,42.85,42.86,72058.0,42.5126,42.5225,42.4038,42.4137,72058.0
2024-08-13 10:55:00,42.86,42.87,42.83,42.84,63798.0,42.4137,42.4236,42.384,42.3939,63798.0
2024-08-13 11:00:00,42.84,42.85,42.81,42.82,44737.0,42.3939,42.4038,42.3642,42.3741,44737.0
2024-08-13 11:05:00,42.83,42.83,42.76,42.76,53521.0,42.384,42.384,42.3147,42.3147,53521.0
2024-08-13 11:10:00,42.76,42.8,42.72,42.79,45087.0,42.3147,42.3543,42.2751,42.3444,45087.0
2024-08-13 11:15:00,42.79,42.83,42.78,42.83,46249.0,42.3444,42.384,42.3345,42.384,46249.0
2024-08-13 11:20:00,42.82,42.85,42.81,42.82,63180.0,42.3741,42.4038,42.3642,42.3741,63180.0
2024-08-13 11:25:00,42.83,42.83,42.75,42.76,49460.0,42.384,42.384,42.3048,42.3147,49460.0
2024-08-13 11:30:00,42.77,42.81,42.72,42.77,68855.0,42.3246,42.3642,42.2751,42.3246,68855.0
2024-08-13 11:35:00,42.77,42.8,42.75,42.78,54205.0,42.3246,42.3543,42.3048,42.3345,54205.0
2024-08-13 11:40:00,42.79,42.8,42.77,42.77,43057.0,42.3444,42.3543,42.3246,42.3246,43057.0
2024-08-13 11:45:00,42.77,42.78,42.75,42.75,65853.0,42.3246,42.3345,42.3048,42.3048,65853.0
2024-08-13 11:50:00,42.75,42.75,42.71,42.73,64937.0,42.3048,42.3048,42.2652,42.285,64937.0
2024-08-13 11:55:00,42.73,42.75,42.72,42.75,43230.0,42.285,42.3048,42.2751,42.3048,43230.0
2024-08-13 12:00:00,42.76,42.76,42.72,42.75,44249.0,42.3147,42.3147,42.2751,42.3048,44249.0
2024-08-13 12:05:00,42.75,42.79,42.75,42.76,50574.0,42.3048,42.3444,42.3048,42.3147,50574.0
2024-08-13 12:10:00,42.77,42.85,42.76,42.84,50311.0,42.3246,42.4038,42.3147,42.3939,50311.0
2024-08-13 12:15:00,42.85,42.94,42.82,42.93,71459.0,42.4038,42.4929,42.3741,42.483,71459.0
2024-08-13 12:20:00,42.93,42.93,42.8,42.8,53122.0,42.483,42.483,42.3543,42.3543,53122.0
2024-08-13 12:25:00,42.8,42.85,42.8,42.84,63299.0,42.3543,42.4038,42.3543,42.3939,63299.0
2024-08-13 12:30:00,42.84,42.84,42.8,42.81,31254.0,42.3939,42.3939,42.3543,42.3642,31254.0
2024-08-13 12:35:00,42.81,42.9,42.81,42.9,47336.0,42.3642,42.4533,42.3642,42.4533,47336.0
2024-08-13 12:40:00,42.89,42.93,42.89,42.91,52675.0,42.4434,42.483,42.4434,42.4632,52675.0
2024-08-13 12:45:00,42.91,43.02,42.91,43.01,47518.0,42.4632,42.572,42.4632,42.5621,47518.0
2024-08-13 12:50:00,43.01,43.05,43.0,43.0,50519.0,42.5621,42.6017,42.5522,42.5522,50519.0
2024-08-13 12:55:00,43.0,43.03,42.99,43.02,32059.0,42.5522,42.5819,42.5423,42.572,32059.0
2024-08-13 13:00:00,43.02,43.02,42.91,42.91,52034.0,42.572,42.572,42.4632,42.4632,52034.0
2024-08-13 13:05:00,42.91,42.94,42.91,42.92,49453.0,42.4632,42.4929,42.4632,42.4731,49453.0
2024-08-13 13:10:00,42.92,43.01,42.92,43.01,43410.0,42.4731,42.5621,42.4731,42.5621,43410.0
2024-08-13 13:15:00,43.01,43.03,42.99,43.02,67343.0,42.5621,42.5819,42.5423,42.572,67343.0
2024-08-13 13:20:00,43.02,43.05,43.0,43.03,27551.0,42.572,42.6017,42.5522,42.5819,27551.0
2024-08-13 13:25:00,43.04,43.05,43.02,43.02,52626.0,42.5918,42.6017,42.572,42.572,52626.0
2024-08-13 13:30:00,43.02,43.06,43.01,43.05,70476.0,42.572,42.6116,42.5621,42.6017,70476.0
2024-08-13 13:35:00,43.05,43.11,43.04,43.1,66965.0,42.6017,42.6611,42.5918,42.6512,66965.0
2024-08-13 13:40:00,43.11,43.11,43.04,43.07,52559.0,42.6611,42.6611,42.5918,42.6215,52559.0
2024-08-13 13:45:00,43.07,43.07,42.97,43.03,70516.0,42.6215,42.6215,42.5225,42.5819,70516.0
2024-08-13 13:50:00,43.03,43.11,43.01,43.11,64438.0,42.5819,42.6611,42.5621,42.6611,64438.0
2024-08-13 13:55:00,43.11,43.16,43.11,43.12,71687.0,42.6611,42.7106,42.6611,42.671,71687.0
2024-08-13 14:00:00,43.12,43.16,43.1,43.11,48543.0,42.671,42.7106,42.6512,42.6611,48543.0
2024-08-13 14:05:00,43.1,43.12,43.08,43.09,37303.0,42.6512,42.671,42.6314,42.6413,37303.0
2024-08-13 14:10:00,43.09,43.14,43.09,43.12,45598.0,42.6413,42.6908,42.6413,42.671,45598.0
2024-08-13 14:15:00,43.11,43.12,43.06,43.11,48850.0,42.6611,42.671,42.6116,42.6611,48850.0
2024-08-13 14:20:00,43.11,43.18,43.11,43.16,53163.0,42.6611,42.7304,42.6611,42.7106,53163.0
2024-08-13 14:25:00,43.16,43.18,43.15,43.17,25412.0,42.7106,42.7304,42.7007,42.7205,25412.0
2024-08-13 14:30:00,43.18,43.21,43.16,43.19,62523.0,42.7304,42.76,42.7106,42.7403,62523.0
2024-08-13 14:35:00,43.2,43.27,43.18,43.23,72596.0,42.7501,42.8194,42.7304,42.7798,72596.0
2024-08-13 14:40:00,43.24,43.25,43.19,43.25,53388.0,42.7897,42.7996,42.7403,42.7996,53388.0
2024-08-13 14:45:00,43.25,43.25,43.17,43.19,71930.0,42.7996,42.7996,42.7205,42.7403,71930.0
2024-08-13 14:50:00,43.19,43.2,43.15,43.15,56539.0,42.7403,42.7501,42.7007,42.7007,56539.0
2024-08-13 14:55:00,43.15,43.17,43.14,43.16,42565.0,42.7007,42.7205,42.6908,42.7106,42565.0
2024-08-13 15:00:00,43.16,43.2,43.13,43.14,78123.0,42.7106,42.7501,42.6809,42.6908,78123.0
2024-08-13 15:05:00,43.14,43.14,43.1,43.12,72598.0,42.6908,42.6908,42.6512,42.671,72598.0
2024-08-13 15:10:00,43.12,43.12,43.08,43.09,54235.0,42.671,42.671,42.6314,42.6413,54235.0
2024-08-13 15:15:00,43.09,43.13,43.08,43.13,73526.0,42.6413,42.6809,42.6314,42.6809,73526.0
2024-08-13 15:20:00,43.12,43.16,43.11,43.15,46107.0,42.671,42.7106,42.6611,42.7007,46107.0
2024-08-13 15:25:00,43.15,43.17,43.14,43.16,88929.0,42.7007,42.7205,42.6908,42.7106,88929.0
2024-08-13 15:30:00,43.17,43.19,43.15,43.18,100215.0,42.7205,42.7403,42.7007,42.7304,100215.0
2024-08-13 15:35:00,43.18,43.28,43.17,43.28,101104.0,42.7304,42.8293,42.7205,42.8293,101104.0
2024-08-13 15:40:00,43.27,43.32,43.26,43.32,182221.0,42.8194,42.8689,42.8095,42.8689,182221.0
2024-08-13 15:45:00,43.32,43.33,43.24,43.29,197713.0,42.8689,42.8788,42.7897,42.8392,197713.0
2024-08-13 15:50:00,43.29,43.31,43.21,43.23,224954.0,42.8392,42.859,42.76,42.7798,224954.0
2024-08-13 15:55:00,43.23,43.35,43.21,43.32,591840.0,42.7798,42.8986,42.76,42.8689,591840.0
2024-08-14 09:30:00,43.62,43.92,43.6,43.77,326818.0,43.1658,43.4626,43.146,43.3142,326818.0
2024-08-14 09:35:00,43.77,43.94,43.67,43.84,162893.0,43.3142,43.4824,43.2153,43.3835,162893.0
2024-08-14 09:40:00,43.83,43.85,43.74,43.78,91611.0,43.3736,43.3934,43.2845,43.3241,91611.0
2024-08-14 09:45:00,43.78,43.84,43.68,43.82,153964.0,43.3241,43.3835,43.2251,43.3637,153964.0
2024-08-14 09:50:00,43.83,43.83,43.59,43.6,132542.0,43.3736,43.3736,43.1361,43.146,132542.0
2024-08-14 09:55:00,43.6,43.7,43.54,43.54,88591.0,43.146,43.2449,43.0866,43.0866,88591.0
2024-08-14 10:00:00,43.55,43.58,43.48,43.55,101508.0,43.0965,43.1262,43.0272,43.0965,101508.0
2024-08-14 10:05:00,43.57,43.58,43.49,43.52,126311.0,43.1163,43.1262,43.0371,43.0668,126311.0
2024-08-14 10:10:00,43.51,43.53,43.45,43.46,86547.0,43.0569,43.0767,42.9975,43.0074,86547.0
2024-08-14 10:15:00,43.45,43.51,43.44,43.48,105196.0,42.9975,43.0569,42.9876,43.0272,105196.0
2024-08-14 10:20:00,43.49,43.64,43.45,43.62,89714.0,43.0371,43.1856,42.9975,43.1658,89714.0
2024-08-14 10:25:00,43.62,43.65,43.56,43.63,100116.0,43.1658,43.1955,43.1064,43.1757,100116.0
2024-08-14 10:30:00,43.62,43.63,43.47,43.47,66700.0,43.1658,43.1757,43.0173,43.0173,66700.0
2024-08-14 10:35:00,43.48,43.55,43.46,43.51,51879.0,43.0272,43.0965,43.0074,43.0569,51879.0
2024-08-14 10:40:00,43.51,43.61,43.5,43.59,43647.0,43.0569,43.1559,43.047,43.1361,43647.0
2024-08-14 10:45:00,43.59,43.65,43.56,43.59,76795.0,43.1361,43.1955,43.1064,43.1361,76795.0
2024-08-14 10:50:00,43.59,43.59,43.51,43.55,50351.0,43.1361,43.1361,43.0569,43.0965,50351.0
2024-08-14 10:55:00,43.55,43.59,43.55,43.57,61173.0,43.0965,43.1361,43.0965,43.1163,61173.0
2024-08-14 11:00:00,43.58,43.6,43.51,43.53,49764.0,43.1262,43.146,43.0569,43.0767,49764.0
2024-08-14 11:05:00,43.54,43.56,43.49,43.5,63405.0,43.0866,43.1064,43.0371,43.047,63405.0
2024-08-14 11:10:00,43.5,43.53,43.48,43.51,67586.0,43.047,43.0767,43.0272,43.0569,67586.0
2024-08-14 11:15:00,43.51,43.52,43.49,43.52,39728.0,43.0569,43.0668,43.0371,43.0668,39728.0
2024-08-14 11:20:00,43.52,43.56,43.5,43.55,136836.0,43.0668,43.1064,43.047,43.0965,136836.0
2024-08-14 11:25:00,43.55,43.59,43.51,43.58,118451.0,43.0965,43.1361,43.0569,43.1262,118451.0
2024-08-14 11:30:00,43.58,43.67,43.56,43.64,113888.0,43.1262,43.2153,43.1064,43.1856,113888.0
2024-08-14 11:35:00,43.65,43.68,43.63,43.67,52532.0,43.1955,43.2251,43.1757,43.2153,52532.0
2024-08-14 11:40:00,43.66,43.67,43.59,43.61,40738.0,43.2054,43.2153,43.1361,43.1559,40738.0
2024-08-14 11:45:00,43.61,43.66,43.6,43.61,41602.0,43.1559,43.2054,43.146,43.1559,41602.0
2024-08-14 11:50:00,43.61,43.71,43.59,43.69,94351.0,43.1559,43.2548,43.1361,43.235,94351.0
2024-08-14 11:55:00,43.7,43.76,43.69,43.76,29107.0,43.2449,43.3043,43.235,43.3043,29107.0
2024-08-14 12:00:00,43.76,43.76,43.72,43.76,34915.0,43.3043,43.3043,43.2647,43.3043,34915.0
2024-08-14 12:05:00,43.77,43.79,43.74,43.78,68401.0,43.3142,43.334,43.2845,43.3241,68401.0
2024-08-14 12:10:00,43.77,43.83,43.77,43.83,46931.0,43.3142,43.3736,43.3142,43.3736,46931.0
2024-08-14 12:15:00,43.83,43.85,43.74,43.75,63771.0,43.3736,43.3934,43.2845,43.2944,63771.0
2024-08-14 12:20:00,43.75,43.76,43.64,43.66,50990.0,43.2944,43.3043,43.1856,43.2054,50990.0
2024-08-14 12:25:00,43.67,43.68,43.6,43.62,66916.0,43.2153,43.2251,43.146,43.1658,66916.0
2024-08-14 12:30:00,43.62,43.76,43.61,43.76,73572.0,43.1658,43.3043,43.1559,43.3043,73572.0
2024-08-14 12:35:00,43.76,43.84,43.73,43.84,91450.0,43.3043,43.3835,43.2746,43.3835,91450.0
2024-08-14 12:40:00,43.84,43.89,43.73,43.73,120540.0,43.3835,43.433,43.2746,43.2746,120540.0
2024-08-14 12:45:00,43.73,43.76,43.71,43.72,42792.0,43.2746,43.3043,43.2548,43.2647,42792.0
2024-08-14 12:50:00,43.72,43.83,43.71,43.83,32509.0,43.2647,43.3736,43.2548,43.3736,32509.0
2024-08-14 12:55:00,43.83,43.86,43.81,43.82,34803.0,43.3736,43.4033,43.3538,43.3637,34803.0
2024-08-14 13:00:00,43.81,43.81,43.7,43.74,39631.0,43.3538,43.3538,43.2449,43.2845,39631.0
2024-08-14 13:05:00,43.75,43.81,43.75,43.78,21799.0,43.2944,43.3538,43.2944,43.3241,21799.0
2024-08-14 13:10:00,43.79,43.79,43.7,43.74,37079.0,43.334,43.334,43.2449,43.2845,37079.0
2024-08-14 13:15:00,43.75,43.77,43.72,43.74,25304.0,43.2944,43.3142,43.2647,43.2845,25304.0
2024-08-14 13:20:00,43.74,43.77,43.72,43.76,50673.0,43.2845,43.3142,43.2647,43.3043,50673.0
2024-08-14 13:25:00,43.77,43.77,43.73,43.76,37089.0,43.3142,43.3142,43.2746,43.3043,37089.0
2024-08-14 13:30:00,43.76,43.78,43.73,43.74,59377.0,43.3043,43.3241,43.2746,43.2845,59377.0
2024-08-14 13:35:00,43.73,43.75,43.71,43.72,37217.0,43.2746,43.2944,43.2548,43.2647,37217.0
2024-08-14 13:40:00,43.73,43.74,43.7,43.73,24994.0,43.2746,43.2845,43.2449,43.2746,24994.0
2024-08-14 13:45:00,43.73,43.75,43.72,43.74,25864.0,43.2746,43.2944,43.2647,43.2845,25864.0
2024-08-14 13:50:00,43.74,43.78,43.72,43.77,27447.0,43.2845,43.3241,43.2647,43.3142,27447.0
2024-08-14 13:55:00,43.77,43.81,43.77,43.8,38668.0,43.3142,43.3538,43.3142,43.3439,38668.0
2024-08-14 14:00:00,43.8,43.81,43.77,43.77,51673.0,43.3439,43.3538,43.3142,43.3142,51673.0
2024-08-14 14:05:00,43.77,43.78,43.71,43.76,44610.0,43.3142,43.3241,43.2548,43.3043,44610.0
2024-08-14 14:10:00,43.75,43.77,43.74,43.75,22129.0,43.2944,43.3142,43.2845,43.2944,22129.0
2024-08-14 14:15:00,43.75,43.79,43.74,43.78,40641.0,43.2944,43.334,43.2845,43.3241,40641.0
2024-08-14 14:20:00,43.79,43.83,43.78,43.82,39136.0,43.334,43.3736,43.3241,43.3637,39136.0
2024-08-14 14:25:00,43.82,43.83,43.8,43.82,26810.0,43.3637,43.3736,43.3439,43.3637,26810.0
2024-08-14 14:30:00,43.81,43.86,43.8,43.86,39826.0,43.3538,43.4033,43.3439,43.4033,39826.0
2024-08-14 14:35:00,43.86,43.89,43.84,43.85,103540.0,43.4033,43.433,43.3835,43.3934,103540.0
2024-08-14 14:40:00,43.84,43.89,43.84,43.88,33306.0,43.3835,43.433,43.3835,43.4231,33306.0
2024-08-14 14:45:00,43.88,43.88,43.84,43.86,56877.0,43.4231,43.4231,43.3835,43.4033,56877.0
2024-08-14 14:50:00,43.86,43.91,43.85,43.91,41106.0,43.4033,43.4528,43.3934,43.4528,41106.0
2024-08-14 14:55:00,43.91,43.95,43.9,43.95,55511.0,43.4528,43.4923,43.4429,43.4923,55511.0
2024-08-14 15:00:00,43.95,43.95,43.91,43.93,64036.0,43.4923,43.4923,43.4528,43.4725,64036.0
2024-08-14 15:05:00,43.92,43.95,43.91,43.93,73718.0,43.4626,43.4923,43.4528,43.4725,73718.0
2024-08-14 15:10:00,43.93,43.93,43.84,43.84,57863.0,43.4725,43.4725,43.3835,43.3835,57863.0
2024-08-14 15:15:00,43.85,43.85,43.77,43.78,67162.0,43.3934,43.3934,43.3142,43.3241,67162.0
2024-08-14 15:20:00,43.77,43.79,43.75,43.76,52803.0,43.3142,43.334,43.2944,43.3043,52803.0
2024-08-14 15:25:00,43.76,43.78,43.74,43.75,67807.0,43.3043,43.3241,43.2845,43.2944,67807.0
2024-08-14 15:30:00,43.75,43.81,43.73,43.77,59304.0,43.2944,43.3538,43.2746,43.3142,59304.0
2024-08-14 15:35:00,43.77,43.82,43.77,43.81,63195.0,43.3142,43.3637,43.3142,43.3538,63195.0
2024-08-14 15:40:00,43.81,43.85,43.79,43.79,86271.0,43.3538,43.3934,43.334,43.334,86271.0
2024-08-14 15:45:00,43.79,43.81,43.73,43.75,130728.0,43.334,43.3538,43.2746,43.2944,130728.0
2024-08-14 15:50:00,43.75,43.79,43.64,43.66,242209.0,43.2944,43.334,43.1856,43.2054,242209.0
2024-08-14 15:55:00,43.66,43.67,43.59,43.59,516462.0,43.2054,43.2153,43.1361,43.1361,516462.0
2024-08-15 09:30:00,44.77,45.04,44.62,45.04,762033.0,44.3038,44.571,44.1554,44.571,762033.0
2024-08-15 09:35:00,45.05,45.12,44.86,44.96,284111.0,44.5809,44.6502,44.3929,44.4918,284111.0
2024-08-15 09:40:00,44.96,45.04,44.91,44.97,220137.0,44.4918,44.571,44.4423,44.5017,220137.0
2024-08-15 09:45:00,45.0,45.01,44.88,44.93,184424.0,44.5314,44.5413,44.4127,44.4621,184424.0
2024-08-15 09:50:00,44.92,44.96,44.77,44.8,189495.0,44.4522,44.4918,44.3038,44.3335,189495.0
2024-08-15 09:55:00,44.79,44.81,44.7,44.72,80600.0,44.3236,44.3434,44.2345,44.2543,80600.0
2024-08-15 10:00:00,44.72,44.8,44.66,44.79,200824.0,44.2543,44.3335,44.1949,44.3236,200824.0
2024-08-15 10:05:00,44.79,44.94,44.7,44.91,117025.0,44.3236,44.472,44.2345,44.4423,117025.0
2024-08-15 10:10:00,44.9,44.96,44.87,44.94,117436.0,44.4324,44.4918,44.4028,44.472,117436.0
2024-08-15 10:15:00,44.95,45.04,44.91,45.03,120260.0,44.4819,44.571,44.4423,44.5611,120260.0
2024-08-15 10:20:00,45.03,45.05,44.97,45.05,162455.0,44.5611,44.5809,44.5017,44.5809,162455.0
2024-08-15 10:25:00,45.05,45.06,45.01,45.01,75453.0,44.5809,44.5908,44.5413,44.5413,75453.0
2024-08-15 10:30:00,45.02,45.07,45.01,45.05,60565.0,44.5512,44.6007,44.5413,44.5809,60565.0
2024-08-15 10:35:00,45.07,45.13,45.0,45.02,97093.0,44.6007,44.66,44.5314,44.5512,97093.0
2024-08-15 10:40:00,45.01,45.02,44.96,45.0,109286.0,44.5413,44.5512,44.4918,44.5314,109286.0
2024-08-15 10:45:00,45.0,45.03,44.93,44.98,94770.0,44.5314,44.5611,44.4621,44.5116,94770.0
2024-08-15 10:50:00,44.98,45.02,44.96,44.98,65949.0,44.5116,44.5512,44.4918,44.5116,65949.0
2024-08-15 10:55:00,44.98,45.0,44.92,44.99,78762.0,44.5116,44.5314,44.4522,44.5215,78762.0
2024-08-15 11:00:00,45.0,45.01,44.92,44.96,66514.0,44.5314,44.5413,44.4522,44.4918,66514.0
2024-08-15 11:05:00,44.96,44.99,44.91,44.92,95766.0,44.4918,44.5215,44.4423,44.4522,95766.0
2024-08-15 11:10:00,44.93,44.97,44.89,44.96,74232.0,44.4621,44.5017,44.4225,44.4918,74232.0
2024-08-15 11:15:00,44.96,45.01,44.95,44.98,74721.0,44.4918,44.5413,44.4819,44.5116,74721.0
2024-08-15 11:20:00,44.98,45.07,44.98,45.01,113277.0,44.5116,44.6007,44.5116,44.5413,113277.0
2024-08-15 11:25:00,45.0,45.03,44.95,45.0,96530.0,44.5314,44.5611,44.4819,44.5314,96530.0
2024-08-15 11:30:00,45.0,45.06,44.98,45.04,64193.0,44.5314,44.5908,44.5116,44.571,64193.0
2024-08-15 11:35:00,45.05,45.08,45.03,45.07,46846.0,44.5809,44.6106,44.5611,44.6007,46846.0
2024-08-15 11:40:00,45.07,45.19,45.05,45.18,77690.0,44.6007,44.7194,44.5809,44.7095,77690.0
2024-08-15 11:45:00,45.18,45.19,45.14,45.16,53885.0,44.7095,44.7194,44.6699,44.6897,53885.0
2024-08-15 11:50:00,45.16,45.16,45.05,45.14,87156.0,44.6897,44.6897,44.5809,44.6699,87156.0
2024-08-15 11:55:00,45.14,45.16,45.04,45.05,43656.0,44.6699,44.6897,44.571,44.5809,43656.0
2024-08-15 12:00:00,45.04,45.07,45.01,45.05,57817.0,44.571,44.6007,44.5413,44.5809,57817.0
2024-08-15 12:05:00,45.04,45.08,45.02,45.04,48705.0,44.571,44.6106,44.5512,44.571,48705.0
2024-08-15 12:10:00,45.04,45.07,45.03,45.05,42099.0,44.571,44.6007,44.5611,44.5809,42099.0
2024-08-15 12:15:00,45.05,45.1,45.04,45.07,40970.0,44.5809,44.6304,44.571,44.6007,40970.0
2024-08-15 12:20:00,45.06,45.09,45.0,45.05,60065.0,44.5908,44.6205,44.5314,44.5809,60065.0
2024-08-15 12:25:00,45.05,45.09,45.02,45.08,45431.0,44.5809,44.6205,44.5512,44.6106,45431.0
2024-08-15 12:30:00,45.09,45.14,45.08,45.09,61786.0,44.6205,44.6699,44.6106,44.6205,61786.0
2024-08-15 12:35:00,45.09,45.11,45.08,45.09,34526.0,44.6205,44.6403,44.6106,44.6205,34526.0
2024-08-15 12:40:00,45.09,45.09,45.03,45.05,37873.0,44.6205,44.6205,44.5611,44.5809,37873.0
2024-08-15 12:45:00,45.04,45.04,44.95,44.98,47212.0,44.571,44.571,44.4819,44.5116,47212.0
2024-08-15 12:50:00,44.98,45.07,44.97,45.07,38215.0,44.5116,44.6007,44.5017,44.6007,38215.0
2024-08-15 12:55:00,45.07,45.08,45.01,45.05,51750.0,44.6007,44.6106,44.5413,44.5809,51750.0
2024-08-15 13:00:00,45.04,45.08,45.0,45.01,40992.0,44.571,44.6106,44.5314,44.5413,40992.0
2024-08-15 13:05:00,45.01,45.02,44.97,44.99,40163.0,44.5413,44.5512,44.5017,44.5215,40163.0
2024-08-15 13:10:00,44.99,45.03,44.96,45.02,58570.0,44.5215,44.5611,44.4918,44.5512,58570.0
2024-08-15 13:15:00,45.02,45.06,44.96,44.98,60043.0,44.5512,44.5908,44.4918,44.5116,60043.0
2024-08-15 13:20:00,44.98,45.01,44.96,44.98,36624.0,44.5116,44.5413,44.4918,44.5116,36624.0
2024-08-15 13:25:00,44.98,45.03,44.95,44.96,50529.0,44.5116,44.5611,44.4819,44.4918,50529.0
2024-08-15 13:30:00,44.96,44.99,44.96,44.98,38593.0,44.4918,44.5215,44.4918,44.5116,38593.0
2024-08-15 13:35:00,44.97,45.01,44.96,44.99,56000.0,44.5017,44.5413,44.4918,44.5215,56000.0
2024-08-15 13:40:00,44.98,44.99,44.95,44.98,60426.0,44.5116,44.5215,44.4819,44.5116,60426.0
2024-08-15 13:45:00,44.98,45.01,44.97,45.0,49032.0,44.5116,44.5413,44.5017,44.5314,49032.0
2024-08-15 13:50:00,45.0,45.0,44.94,44.95,56803.0,44.5314,44.5314,44.472,44.4819,56803.0
2024-08-15 13:55:00,44.95,44.96,44.92,44.94,56907.0,44.4819,44.4918,44.4522,44.472,56907.0
2024-08-15 14:00:00,44.94,44.94,44.87,44.89,50457.0,44.472,44.472,44.4028,44.4225,50457.0
2024-08-15 14:05:00,44.89,44.93,44.86,44.9,49827.0,44.4225,44.4621,44.3929,44.4324,49827.0
2024-08-15 14:10:00,44.9,44.9,44.83,44.84,61396.0,44.4324,44.4324,44.3632,44.3731,61396.0
2024-08-15 14:15:00,44.84,44.91,44.82,44.91,59578.0,44.3731,44.4423,44.3533,44.4423,59578.0
2024-08-15 14:20:00,44.91,44.94,44.89,44.94,39145.0,44.4423,44.472,44.4225,44.472,39145.0
2024-08-15 14:25:00,44.94,44.97,44.93,44.96,46101.0,44.472,44.5017,44.4621,44.4918,46101.0
2024-08-15 14:30:00,44.97,45.01,44.97,44.98,39445.0,44.5017,44.5413,44.5017,44.5116,39445.0
2024-08-15 14:35:00,44.98,45.01,44.97,44.99,45757.0,44.5116,44.5413,44.5017,44.5215,45757.0
2024-08-15 14:40:00,44.99,45.03,44.98,44.99,32347.0,44.5215,44.5611,44.5116,44.5215,32347.0
2024-08-15 14:45:00,44.99,45.04,44.99,45.04,46094.0,44.5215,44.571,44.5215,44.571,46094.0
2024-08-15 14:50:00,45.03,45.03,44.96,44.98,50565.0,44.5611,44.5611,44.4918,44.5116,50565.0
2024-08-15 14:55:00,44.99,45.0,44.92,44.92,53063.0,44.5215,44.5314,44.4522,44.4522,53063.0
2024-08-15 15:00:00,44.92,44.92,44.84,44.87,58247.0,44.4522,44.4522,44.3731,44.4028,58247.0
2024-08-15 15:05:00,44.87,44.93,44.85,44.91,63835.0,44.4028,44.4621,44.383,44.4423,63835.0
2024-08-15 15:10:00,44.91,44.92,44.89,44.91,62380.0,44.4423,44.4522,44.4225,44.4423,62380.0
2024-08-15 15:15:00,44.91,44.94,44.9,44.93,96174.0,44.4423,44.472,44.4324,44.4621,96174.0
2024-08-15 15:20:00,44.93,44.93,44.87,44.92,152432.0,44.4621,44.4621,44.4028,44.4522,152432.0
2024-08-15 15:25:00,44.91,44.99,44.9,44.96,140847.0,44.4423,44.5215,44.4324,44.4918,140847.0
2024-08-15 15:30:00,44.95,44.97,44.9,44.91,113547.0,44.4819,44.5017,44.4324,44.4423,113547.0
2024-08-15 15:35:00,44.9,44.96,44.89,44.92,143899.0,44.4324,44.4918,44.4225,44.4522,143899.0
2024-08-15 15:40:00,44.92,44.94,44.87,44.87,170825.0,44.4522,44.472,44.4028,44.4028,170825.0
2024-08-15 15:45:00,44.88,44.88,44.76,44.83,272881.0,44.4127,44.4127,44.2939,44.3632,272881.0
2024-08-15 15:50:00,44.82,44.89,44.76,44.82,280659.0,44.3533,44.4225,44.2939,44.3533,280659.0
2024-08-15 15:55:00,44.82,44.88,44.76,44.86,1031755.0,44.3533,44.4127,44.2939,44.3929,1031755.0
2024-08-16 09:30:00,44.75,45.3,44.65,45.24,473943.0,44.284,44.8283,44.185,44.7689,473943.0
2024-08-16 09:35:00,45.23,45.25,45.06,45.11,84361.0,44.759,44.7788,44.5908,44.6403,84361.0
2024-08-16 09:40:00,45.11,45.28,45.1,45.23,122296.0,44.6403,44.8085,44.6304,44.759,122296.0
2024-08-16 09:45:00,45.23,45.31,45.17,45.27,80317.0,44.759,44.8382,44.6996,44.7986,80317.0
2024-08-16 09:50:00,45.26,45.28,45.17,45.2,66113.0,44.7887,44.8085,44.6996,44.7293,66113.0
2024-08-16 09:55:00,45.2,45.24,45.14,45.19,81737.0,44.7293,44.7689,44.6699,44.7194,81737.0
2024-08-16 10:00:00,45.21,45.4,45.2,45.28,123524.0,44.7392,44.9272,44.7293,44.8085,123524.0
2024-08-16 10:05:00,45.27,45.31,45.17,45.27,109139.0,44.7986,44.8382,44.6996,44.7986,109139.0
2024-08-16 10:10:00,45.26,45.33,45.2,45.22,130562.0,44.7887,44.858,44.7293,44.7491,130562.0
2024-08-16 10:15:00,45.22,45.29,45.2,45.25,54382.0,44.7491,44.8184,44.7293,44.7788,54382.0
2024-08-16 10:20:00,45.25,45.27,45.09,45.11,118992.0,44.7788,44.7986,44.6205,44.6403,118992.0
2024-08-16 10:25:00,45.1,45.24,45.08,45.09,82385.0,44.6304,44.7689,44.6106,44.6205,82385.0
2024-08-16 10:30:00,45.09,45.18,45.07,45.15,68149.0,44.6205,44.7095,44.6007,44.6798,68149.0
2024-08-16 10:35:00,45.15,45.16,45.08,45.11,43732.0,44.6798,44.6897,44.6106,44.6403,43732.0
2024-08-16 10:40:00,45.12,45.13,45.03,45.04,42556.0,44.6502,44.66,44.5611,44.571,42556.0
2024-08-16 10:45:00,45.03,45.05,44.95,44.98,61274.0,44.5611,44.5809,44.4819,44.5116,61274.0
2024-08-16 10:50:00,44.98,45.04,44.93,44.97,123994.0,44.5116,44.571,44.4621,44.5017,123994.0
2024-08-16 10:55:00,44.97,44.97,44.89,44.93,156864.0,44.5017,44.5017,44.4225,44.4621,156864.0
2024-08-16 11:00:00,44.93,45.06,44.93,45.05,60689.0,44.4621,44.5908,44.4621,44.5809,60689.0
2024-08-16 11:05:00,45.05,45.09,45.03,45.04,70220.0,44.5809,44.6205,44.5611,44.571,70220.0
2024-08-16 11:10:00,45.04,45.07,44.99,45.01,49885.0,44.571,44.6007,44.5215,44.5413,49885.0
2024-08-16 11:15:00,45.02,45.05,45.01,45.03,38182.0,44.5512,44.5809,44.5413,44.5611,38182.0
2024-08-16 11:20:00,45.03,45.14,45.01,45.11,64418.0,44.5611,44.6699,44.5413,44.6403,64418.0
2024-08-16 11:25:00,45.11,45.17,45.09,45.13,43210.0,44.6403,44.6996,44.6205,44.66,43210.0
2024-08-16 11:30:00,45.14,45.15,45.11,45.12,27598.0,44.6699,44.6798,44.6403,44.6502,27598.0
2024-08-16 11:35:00,45.12,45.15,45.1,45.12,32303.0,44.6502,44.6798,44.6304,44.6502,32303.0
2024-08-16 11:40:00,45.12,45.15,45.08,45.14,36009.0,44.6502,44.6798,44.6106,44.6699,36009.0
2024-08-16 11:45:00,45.15,45.16,45.12,45.15,40085.0,44.6798,44.6897,44.6502,44.6798,40085.0
2024-08-16 11:50:00,45.15,45.15,45.05,45.06,38687.0,44.6798,44.6798,44.5809,44.5908,38687.0
2024-08-16 11:55:00,45.06,45.08,45.01,45.03,34540.0,44.5908,44.6106,44.5413,44.5611,34540.0
2024-08-16 12:00:00,45.03,45.04,45.0,45.03,31867.0,44.5611,44.571,44.5314,44.5611,31867.0
2024-08-16 12:05:00,45.03,45.09,45.02,45.07,39632.0,44.5611,44.6205,44.5512,44.6007,39632.0
2024-08-16 12:10:00,45.06,45.11,45.06,45.11,32765.0,44.5908,44.6403,44.5908,44.6403,32765.0
2024-08-16 12:15:00,45.11,45.17,45.1,45.13,29718.0,44.6403,44.6996,44.6304,44.66,29718.0
2024-08-16 12:20:00,45.12,45.16,45.1,45.16,35356.0,44.6502,44.6897,44.6304,44.6897,35356.0
2024-08-16 12:25:00,45.16,45.17,45.11,45.13,31380.0,44.6897,44.6996,44.6403,44.66,31380.0
2024-08-16 12:30:00,45.13,45.15,45.1,45.13,44895.0,44.66,44.6798,44.6304,44.66,44895.0
2024-08-16 12:35:00,45.13,45.17,45.1,45.14,32375.0,44.66,44.6996,44.6304,44.6699,32375.0
2024-08-16 12:40:00,45.15,45.21,45.12,45.2,59640.0,44.6798,44.7392,44.6502,44.7293,59640.0
2024-08-16 12:45:00,45.19,45.2,45.14,45.18,23853.0,44.7194,44.7293,44.6699,44.7095,23853.0
2024-08-16 12:50:00,45.19,45.22,45.19,45.21,23194.0,44.7194,44.7491,44.7194,44.7392,23194.0
2024-08-16 12:55:00,45.21,45.28,45.21,45.26,34178.0,44.7392,44.8085,44.7392,44.7887,34178.0
2024-08-16 13:00:00,45.27,45.27,45.24,45.25,26115.0,44.7986,44.7986,44.7689,44.7788,26115.0
2024-08-16 13:05:00,45.26,45.31,45.25,45.25,36712.0,44.7887,44.8382,44.7788,44.7788,36712.0
2024-08-16 13:10:00,45.26,45.29,45.24,45.26,29631.0,44.7887,44.8184,44.7689,44.7887,29631.0
2024-08-16 13:15:00,45.26,45.31,45.24,45.3,47720.0,44.7887,44.8382,44.7689,44.8283,47720.0
2024-08-16 13:20:00,45.3,45.31,45.27,45.29,25294.0,44.8283,44.8382,44.7986,44.8184,25294.0
2024-08-16 13:25:00,45.29,45.32,45.28,45.28,30295.0,44.8184,44.8481,44.8085,44.8085,30295.0
2024-08-16 13:30:00,45.29,45.3,45.23,45.3,31347.0,44.8184,44.8283,44.759,44.8283,31347.0
2024-08-16 13:35:00,45.29,45.36,45.28,45.36,40726.0,44.8184,44.8877,44.8085,44.8877,40726.0
2024-08-16 13:40:00,45.35,45.37,45.33,45.34,48886.0,44.8778,44.8976,44.858,44.8679,48886.0
2024-08-16 13:45:00,45.35,45.36,45.33,45.34,41490.0,44.8778,44.8877,44.858,44.8679,41490.0
2024-08-16 13:50:00,45.33,45.34,45.28,45.3,48170.0,44.858,44.8679,44.8085,44.8283,48170.0
2024-08-16 13:55:00,45.3,45.4,45.3,45.38,61460.0,44.8283,44.9272,44.8283,44.9074,61460.0
2024-08-16 14:00:00,45.38,45.4,45.33,45.36,46834.0,44.9074,44.9272,44.858,44.8877,46834.0
2024-08-16 14:05:00,45.36,45.38,45.28,45.29,51788.0,44.8877,44.9074,44.8085,44.8184,51788.0
2024-08-16 14:10:00,45.29,45.3,45.22,45.23,70208.0,44.8184,44.8283,44.7491,44.759,70208.0
2024-08-16 14:15:00,45.23,45.26,45.2,45.25,21202.0,44.759,44.7887,44.7293,44.7788,21202.0
2024-08-16 14:20:00,45.25,45.25,45.2,45.23,29677.0,44.7788,44.7788,44.7293,44.759,29677.0
2024-08-16 14:25:00,45.23,45.26,45.22,45.24,32650.0,44.759,44.7887,44.7491,44.7689,32650.0
2024-08-16 14:30:00,45.23,45.26,45.23,45.24,23532.0,44.759,44.7887,44.759,44.7689,23532.0
2024-08-16 14:35:00,45.24,45.26,45.23,45.26,42234.0,44.7689,44.7887,44.759,44.7887,42234.0
2024-08-16 14:40:00,45.26,45.26,45.23,45.25,35119.0,44.7887,44.7887,44.759,44.7788,35119.0
2024-08-16 14:45:00,45.25,45.27,45.23,45.27,40311.0,44.7788,44.7986,44.759,44.7986,40311.0
2024-08-16 14:50:00,45.26,45.28,45.24,45.28,39581.0,44.7887,44.8085,44.7689,44.8085,39581.0
2024-08-16 14:55:00,45.28,45.3,45.27,45.29,46299.0,44.8085,44.8283,44.7986,44.8184,46299.0
2024-08-16 15:00:00,45.29,45.32,45.27,45.31,54611.0,44.8184,44.8481,44.7986,44.8382,54611.0
2024-08-16 15:05:00,45.32,45.33,45.29,45.31,48252.0,44.8481,44.858,44.8184,44.8382,48252.0
2024-08-16 15:10:00,45.31,45.36,45.29,45.36,50371.0,44.8382,44.8877,44.8184,44.8877,50371.0
2024-08-16 15:15:00,45.34,45.36,45.32,45.34,37585.0,44.8679,44.8877,44.8481,44.8679,37585.0
2024-08-16 15:20:00,45.34,45.37,45.34,45.36,41742.0,44.8679,44.8976,44.8679,44.8877,41742.0
2024-08-16 15:25:00,45.37,45.43,45.35,45.39,61331.0,44.8976,44.9569,44.8778,44.9173,61331.0
2024-08-16 15:30:00,45.38,45.38,45.34,45.34,61005.0,44.9074,44.9074,44.8679,44.8679,61005.0
2024-08-16 15:35:00,45.34,45.38,45.31,45.32,65689.0,44.8679,44.9074,44.8382,44.8481,65689.0
2024-08-16 15:40:00,45.32,45.35,45.31,45.32,71606.0,44.8481,44.8778,44.8382,44.8481,71606.0
2024-08-16 15:45:00,45.32,45.34,45.23,45.28,134332.0,44.8481,44.8679,44.759,44.8085,134332.0
2024-08-16 15:50:00,45.28,45.35,45.24,45.29,151133.0,44.8085,44.8778,44.7689,44.8184,151133.0
2024-08-16 15:55:00,45.28,45.39,45.27,45.32,450443.0,44.8085,44.9173,44.7986,44.8481,450443.0
2024-08-19 09:30:00,45.45,45.77,45.3,45.62,245539.0,44.9767,45.2934,44.8283,45.1449,245539.0
2024-08-19 09:35:00,45.62,45.63,45.41,45.48,118402.0,45.1449,45.1548,44.9371,45.0064,118402.0
2024-08-19 09:40:00,45.47,45.51,45.37,45.39,71664.0,44.9965,45.0361,44.8976,44.9173,71664.0
2024-08-19 09:45:00,45.38,45.42,45.23,45.23,69474.0,44.9074,44.947,44.759,44.759,69474.0
2024-08-19 09:50:00,45.23,45.29,45.18,45.28,61336.0,44.759,44.8184,44.7095,44.8085,61336.0
2024-08-19 09:55:00,45.28,45.3,45.22,45.26,58200.0,44.8085,44.8283,44.7491,44.7887,58200.0
2024-08-19 10:00:00,45.25,45.33,45.22,45.31,94403.0,44.7788,44.858,44.7491,44.8382,94403.0
2024-08-19 10:05:00,45.31,45.38,45.3,45.3,110548.0,44.8382,44.9074,44.8283,44.8283,110548.0
2024-08-19 10:10:00,45.3,45.38,45.3,45.34,156177.0,44.8283,44.9074,44.8283,44.8679,156177.0
2024-08-19 10:15:00,45.34,45.37,45.24,45.25,77132.0,44.8679,44.8976,44.7689,44.7788,77132.0
2024-08-19 10:20:00,45.26,45.28,45.19,45.27,51632.0,44.7887,44.8085,44.7194,44.7986,51632.0
2024-08-19 10:25:00,45.27,45.36,45.26,45.34,112044.0,44.7986,44.8877,44.7887,44.8679,112044.0
2024-08-19 10:30:00,45.33,45.4,45.31,45.38,80351.0,44.858,44.9272,44.8382,44.9074,80351.0
2024-08-19 10:35:00,45.39,45.44,45.37,45.44,73980.0,44.9173,44.9668,44.8976,44.9668,73980.0
2024-08-19 10:40:00,45.43,45.46,45.36,45.36,94485.0,44.9569,44.9866,44.8877,44.8877,94485.0
2024-08-19 10:45:00,45.37,45.45,45.36,45.43,70972.0,44.8976,44.9767,44.8877,44.9569,70972.0
2024-08-19 10:50:00,45.43,45.44,45.34,45.34,105901.0,44.9569,44.9668,44.8679,44.8679,105901.0
2024-08-19 10:55:00,45.34,45.36,45.27,45.36,58817.0,44.8679,44.8877,44.7986,44.8877,58817.0
2024-08-19 11:00:00,45.35,45.38,45.34,45.36,49428.0,44.8778,44.9074,44.8679,44.8877,49428.0
2024-08-19 11:05:00,45.36,45.38,45.34,45.34,47459.0,44.8877,44.9074,44.8679,44.8679,47459.0
2024-08-19 11:10:00,45.34,45.4,45.33,45.39,58508.0,44.8679,44.9272,44.858,44.9173,58508.0
2024-08-19 11:15:00,45.4,45.4,45.34,45.37,48117.0,44.9272,44.9272,44.8679,44.8976,48117.0
2024-08-19 11:20:00,45.37,45.39,45.36,45.38,33009.0,44.8976,44.9173,44.8877,44.9074,33009.0
2024-08-19 11:25:00,45.38,45.38,45.32,45.36,51078.0,44.9074,44.9074,44.8481,44.8877,51078.0
2024-08-19 11:30:00,45.36,45.38,45.31,45.35,74301.0,44.8877,44.9074,44.8382,44.8778,74301.0
2024-08-19 11:35:00,45.36,45.37,45.33,45.34,60192.0,44.8877,44.8976,44.858,44.8679,60192.0
2024-08-19 11:40:00,45.34,45.35,45.32,45.35,46199.0,44.8679,44.8778,44.8481,44.8778,46199.0
2024-08-19 11:45:00,45.34,45.4,45.33,45.4,79893.0,44.8679,44.9272,44.858,44.9272,79893.0
2024-08-19 11:50:00,45.4,45.52,45.39,45.52,45535.0,44.9272,45.046,44.9173,45.046,45535.0
2024-08-19 11:55:00,45.52,45.56,45.51,45.53,105919.0,45.046,45.0856,45.0361,45.0559,105919.0
2024-08-19 12:00:00,45.52,45.55,45.46,45.5,81740.0,45.046,45.0757,44.9866,45.0262,81740.0
2024-08-19 12:05:00,45.49,45.55,45.46,45.54,89233.0,45.0163,45.0757,44.9866,45.0658,89233.0
2024-08-19 12:10:00,45.54,45.64,45.52,45.63,98326.0,45.0658,45.1647,45.046,45.1548,98326.0
2024-08-19 12:15:00,45.64,45.66,45.57,45.61,121047.0,45.1647,45.1845,45.0955,45.1351,121047.0
2024-08-19 12:20:00,45.62,45.63,45.55,45.61,58489.0,45.1449,45.1548,45.0757,45.1351,58489.0
2024-08-19 12:25:00,45.61,45.7,45.6,45.7,77754.0,45.1351,45.2241,45.1252,45.2241,77754.0
2024-08-19 12:30:00,45.7,45.73,45.66,45.71,65368.0,45.2241,45.2538,45.1845,45.234,65368.0
2024-08-19 12:35:00,45.71,45.72,45.68,45.71,59431.0,45.234,45.2439,45.2043,45.234,59431.0
2024-08-19 12:40:00,45.7,45.76,45.67,45.69,63749.0,45.2241,45.2835,45.1944,45.2142,63749.0
2024-08-19 12:45:00,45.69,45.7,45.64,45.66,46380.0,45.2142,45.2241,45.1647,45.1845,46380.0
2024-08-19 12:50:00,45.66,45.7,45.65,45.68,19850.0,45.1845,45.2241,45.1746,45.2043,19850.0
2024-08-19 12:55:00,45.68,45.68,45.65,45.66,25714.0,45.2043,45.2043,45.1746,45.1845,25714.0
2024-08-19 13:00:00,45.66,45.69,45.63,45.68,41450.0,45.1845,45.2142,45.1548,45.2043,41450.0
2024-08-19 13:05:00,45.68,45.72,45.68,45.71,54070.0,45.2043,45.2439,45.2043,45.234,54070.0
2024-08-19 13:10:00,45.72,45.72,45.68,45.69,27351.0,45.2439,45.2439,45.2043,45.2142,27351.0
2024-08-19 13:15:00,45.7,45.73,45.69,45.72,42127.0,45.2241,45.2538,45.2142,45.2439,42127.0
2024-08-19 13:20:00,45.71,45.71,45.67,45.67,51320.0,45.234,45.234,45.1944,45.1944,51320.0
2024-08-19 13:25:00,45.67,45.68,45.63,45.66,53110.0,45.1944,45.2043,45.1548,45.1845,53110.0
2024-08-19 13:30:00,45.66,45.69,45.65,45.66,42356.0,45.1845,45.2142,45.1746,45.1845,42356.0
2024-08-19 13:35:00,45.67,45.68,45.65,45.66,36951.0,45.1944,45.2043,45.1746,45.1845,36951.0
2024-08-19 13:40:00,45.67,45.76,45.66,45.76,50838.0,45.1944,45.2835,45.1845,45.2835,50838.0
2024-08-19 13:45:00,45.76,45.78,45.74,45.78,50200.0,45.2835,45.3033,45.2637,45.3033,50200.0
2024-08-19 13:50:00,45.77,45.78,45.71,45.73,35823.0,45.2934,45.3033,45.234,45.2538,35823.0
2024-08-19 13:55:00,45.73,45.78,45.73,45.77,30280.0,45.2538,45.3033,45.2538,45.2934,30280.0
2024-08-19 14:00:00,45.77,45.78,45.74,45.75,68967.0,45.2934,45.3033,45.2637,45.2736,68967.0
2024-08-19 14:05:00,45.76,45.76,45.68,45.7,56796.0,45.2835,45.2835,45.2043,45.2241,56796.0
2024-08-19 14:10:00,45.7,45.74,45.7,45.73,25019.0,45.2241,45.2637,45.2241,45.2538,25019.0
2024-08-19 14:15:00,45.73,45.86,45.73,45.86,72986.0,45.2538,45.3824,45.2538,45.3824,72986.0
2024-08-19 14:20:00,45.86,45.86,45.82,45.84,59970.0,45.3824,45.3824,45.3429,45.3627,59970.0
2024-08-19 14:25:00,45.84,45.84,45.81,45.83,53969.0,45.3627,45.3627,45.333,45.3528,53969.0
2024-08-19 14:30:00,45.83,45.83,45.8,45.82,34673.0,45.3528,45.3528,45.3231,45.3429,34673.0
2024-08-19 14:35:00,45.82,45.89,45.81,45.87,77917.0,45.3429,45.4121,45.333,45.3923,77917.0
2024-08-19 14:40:00,45.88,45.89,45.85,45.85,37195.0,45.4022,45.4121,45.3726,45.3726,37195.0
2024-08-19 14:45:00,45.84,45.87,45.84,45.87,43040.0,45.3627,45.3923,45.3627,45.3923,43040.0
2024-08-19 14:50:00,45.86,45.91,45.86,45.91,35836.0,45.3824,45.4319,45.3824,45.4319,35836.0
2024-08-19 14:55:00,45.9,45.91,45.86,45.89,43638.0,45.422,45.4319,45.3824,45.4121,43638.0
2024-08-19 15:00:00,45.88,45.89,45.85,45.88,43115.0,45.4022,45.4121,45.3726,45.4022,43115.0
2024-08-19 15:05:00,45.89,45.9,45.87,45.89,42988.0,45.4121,45.422,45.3923,45.4121,42988.0
2024-08-19 15:10:00,45.89,45.9,45.85,45.86,37838.0,45.4121,45.422,45.3726,45.3824,37838.0
2024-08-19 15:15:00,45.86,45.92,45.86,45.91,46381.0,45.3824,45.4418,45.3824,45.4319,46381.0
2024-08-19 15:20:00,45.91,45.93,45.89,45.89,61263.0,45.4319,45.4517,45.4121,45.4121,61263.0
2024-08-19 15:25:00,45.89,45.9,45.87,45.89,53949.0,45.4121,45.422,45.3923,45.4121,53949.0
2024-08-19 15:30:00,45.89,45.91,45.86,45.88,74306.0,45.4121,45.4319,45.3824,45.4022,74306.0
2024-08-19 15:35:00,45.88,45.9,45.82,45.84,71791.0,45.4022,45.422,45.3429,45.3627,71791.0
2024-08-19 15:40:00,45.83,45.86,45.82,45.85,86960.0,45.3528,45.3824,45.3429,45.3726,86960.0
2024-08-19 15:45:00,45.85,45.88,45.8,45.83,181812.0,45.3726,45.4022,45.3231,45.3528,181812.0
2024-08-19 15:50:00,45.83,45.83,45.72,45.76,268476.0,45.3528,45.3528,45.2439,45.2835,268476.0
2024-08-19 15:55:00,45.77,45.79,45.7,45.76,589328.0,45.2934,45.3132,45.2241,45.2835,589328.0
2024-08-20 09:30:00,45.7,45.99,45.67,45.92,325844.0,45.2241,45.5111,45.1944,45.4418,325844.0
2024-08-20 09:35:00,45.93,46.09,45.89,46.09,220468.0,45.4517,45.6101,45.4121,45.6101,220468.0
2024-08-20 09:40:00,46.08,46.24,46.07,46.23,201342.0,45.6002,45.7585,45.5903,45.7486,201342.0
2024-08-20 09:45:00,46.23,46.31,46.07,46.22,164504.0,45.7486,45.8278,45.5903,45.7387,164504.0
2024-08-20 09:50:00,46.21,46.3,46.09,46.28,78037.0,45.7288,45.8179,45.6101,45.7981,78037.0
2024-08-20 09:55:00,46.27,46.28,46.18,46.21,86522.0,45.7882,45.7981,45.6991,45.7288,86522.0
2024-08-20 10:00:00,46.2,46.42,46.2,46.42,115025.0,45.7189,45.9366,45.7189,45.9366,115025.0
2024-08-20 10:05:00,46.41,46.47,46.36,46.47,83703.0,45.9267,45.9861,45.8772,45.9861,83703.0
2024-08-20 10:10:00,46.47,46.47,46.26,46.3,133681.0,45.9861,45.9861,45.7783,45.8179,133681.0
2024-08-20 10:15:00,46.3,46.35,46.25,46.33,80065.0,45.8179,45.8673,45.7684,45.8476,80065.0
2024-08-20 10:20:00,46.34,46.36,46.29,46.36,69329.0,45.8574,45.8772,45.808,45.8772,69329.0
2024-08-20 10:25:00,46.36,46.4,46.32,46.34,63352.0,45.8772,45.9168,45.8377,45.8574,63352.0
2024-08-20 10:30:00,46.34,46.4,46.3,46.36,76941.0,45.8574,45.9168,45.8179,45.8772,76941.0
2024-08-20 10:35:00,46.36,46.37,46.26,46.3,77443.0,45.8772,45.8871,45.7783,45.8179,77443.0
2024-08-20 10:40:00,46.3,46.31,46.19,46.23,64440.0,45.8179,45.8278,45.709,45.7486,64440.0
2024-08-20 10:45:00,46.23,46.27,46.21,46.25,66554.0,45.7486,45.7882,45.7288,45.7684,66554.0
2024-08-20 10:50:00,46.24,46.28,46.23,46.23,75438.0,45.7585,45.7981,45.7486,45.7486,75438.0
2024-08-20 10:55:00,46.23,46.25,46.19,46.22,50192.0,45.7486,45.7684,45.709,45.7387,50192.0
2024-08-20 11:00:00,46.23,46.23,46.14,46.16,46946.0,45.7486,45.7486,45.6595,45.6793,46946.0
2024-08-20 11:05:00,46.16,46.26,46.15,46.26,46957.0,45.6793,45.7783,45.6694,45.7783,46957.0
2024-08-20 11:10:00,46.25,46.26,46.2,46.21,55992.0,45.7684,45.7783,45.7189,45.7288,55992.0
2024-08-20 11:15:00,46.21,46.21,46.16,46.18,47438.0,45.7288,45.7288,45.6793,45.6991,47438.0
2024-08-20 11:20:00,46.18,46.2,46.15,46.15,47132.0,45.6991,45.7189,45.6694,45.6694,47132.0
2024-08-20 11:25:00,46.16,46.16,46.08,46.11,67801.0,45.6793,45.6793,45.6002,45.6298,67801.0
2024-08-20 11:30:00,46.11,46.12,46.06,46.06,48574.0,45.6298,45.6397,45.5804,45.5804,48574.0
2024-08-20 11:35:00,46.06,46.19,46.03,46.18,60196.0,45.5804,45.709,45.5507,45.6991,60196.0
2024-08-20 11:40:00,46.19,46.22,46.17,46.18,54947.0,45.709,45.7387,45.6892,45.6991,54947.0
2024-08-20 11:45:00,46.17,46.23,46.17,46.2,39818.0,45.6892,45.7486,45.6892,45.7189,39818.0
2024-08-20 11:50:00,46.2,46.22,46.18,46.21,28053.0,45.7189,45.7387,45.6991,45.7288,28053.0
2024-08-20 11:55:00,46.21,46.25,46.2,46.24,35800.0,45.7288,45.7684,45.7189,45.7585,35800.0
2024-08-20 12:00:00,46.24,46.26,46.18,46.21,45676.0,45.7585,45.7783,45.6991,45.7288,45676.0
2024-08-20 12:05:00,46.21,46.22,46.16,46.19,47655.0,45.7288,45.7387,45.6793,45.709,47655.0
2024-08-20 12:10:00,46.19,46.19,46.14,46.15,30240.0,45.709,45.709,45.6595,45.6694,30240.0
2024-08-20 12:15:00,46.15,46.15,46.08,46.09,25078.0,45.6694,45.6694,45.6002,45.6101,25078.0
2024-08-20 12:20:00,46.09,46.1,46.07,46.08,33817.0,45.6101,45.6199,45.5903,45.6002,33817.0
2024-08-20 12:25:00,46.08,46.14,46.07,46.11,35857.0,45.6002,45.6595,45.5903,45.6298,35857.0
2024-08-20 12:30:00,46.1,46.1,45.92,45.98,95342.0,45.6199,45.6199,45.4418,45.5012,95342.0
2024-08-20 12:35:00,45.98,45.99,45.94,45.98,41315.0,45.5012,45.5111,45.4616,45.5012,41315.0
2024-08-20 12:40:00,45.98,46.03,45.97,46.03,29194.0,45.5012,45.5507,45.4913,45.5507,29194.0
2024-08-20 12:45:00,46.03,46.07,46.02,46.05,62649.0,45.5507,45.5903,45.5408,45.5705,62649.0
2024-08-20 12:50:00,46.07,46.19,46.06,46.18,74044.0,45.5903,45.709,45.5804,45.6991,74044.0
2024-08-20 12:55:00,46.19,46.23,46.17,46.22,43962.0,45.709,45.7486,45.6892,45.7387,43962.0
2024-08-20 13:00:00,46.21,46.23,46.13,46.15,72628.0,45.7288,45.7486,45.6496,45.6694,72628.0
2024-08-20 13:05:00,46.16,46.26,46.16,46.25,61125.0,45.6793,45.7783,45.6793,45.7684,61125.0
2024-08-20 13:10:00,46.24,46.25,46.2,46.21,44291.0,45.7585,45.7684,45.7189,45.7288,44291.0
2024-08-20 13:15:00,46.21,46.23,46.2,46.22,35103.0,45.7288,45.7486,45.7189,45.7387,35103.0
2024-08-20 13:20:00,46.22,46.24,46.19,46.23,53651.0,45.7387,45.7585,45.709,45.7486,53651.0
2024-08-20 13:25:00,46.23,46.26,46.21,46.23,61389.0,45.7486,45.7783,45.7288,45.7486,61389.0
2024-08-20 13:30:00,46.22,46.25,46.2,46.22,65221.0,45.7387,45.7684,45.7189,45.7387,65221.0
2024-08-20 13:35:00,46.22,46.22,46.15,46.19,42338.0,45.7387,45.7387,45.6694,45.709,42338.0
2024-08-20 13:40:00,46.18,46.2,46.17,46.2,39132.0,45.6991,45.7189,45.6892,45.7189,39132.0
2024-08-20 13:45:00,46.19,46.22,46.17,46.2,47566.0,45.709,45.7387,45.6892,45.7189,47566.0
2024-08-20 13:50:00,46.2,46.21,46.19,46.2,32178.0,45.7189,45.7288,45.709,45.7189,32178.0
2024-08-20 13:55:00,46.21,46.21,46.13,46.13,40438.0,45.7288,45.7288,45.6496,45.6496,40438.0
2024-08-20 14:00:00,46.13,46.15,46.1,46.12,30823.0,45.6496,45.6694,45.6199,45.6397,30823.0
2024-08-20 14:05:00,46.12,46.13,46.09,46.09,36454.0,45.6397,45.6496,45.6101,45.6101,36454.0
2024-08-20 14:10:00,46.1,46.16,46.08,46.15,43764.0,45.6199,45.6793,45.6002,45.6694,43764.0
2024-08-20 14:15:00,46.16,46.18,46.15,46.18,33990.0,45.6793,45.6991,45.6694,45.6991,33990.0
2024-08-20 14:20:00,46.17,46.19,46.12,46.16,98714.0,45.6892,45.709,45.6397,45.6793,98714.0
2024-08-20 14:25:00,46.16,46.17,46.12,46.15,37994.0,45.6793,45.6892,45.6397,45.6694,37994.0
2024-08-20 14:30:00,46.15,46.16,46.11,46.12,38178.0,45.6694,45.6793,45.6298,45.6397,38178.0
2024-08-20 14:35:00,46.11,46.12,46.08,46.09,33371.0,45.6298,45.6397,45.6002,45.6101,33371.0
2024-08-20 14:40:00,46.09,46.1,46.04,46.07,29503.0,45.6101,45.6199,45.5606,45.5903,29503.0
2024-08-20 14:45:00,46.06,46.09,46.04,46.08,23514.0,45.5804,45.6101,45.5606,45.6002,23514.0
2024-08-20 14:50:00,46.09,46.09,46.05,46.07,62649.0,45.6101,45.6101,45.5705,45.5903,62649.0
2024-08-20 14:55:00,46.08,46.08,46.05,46.06,39044.0,45.6002,45.6002,45.5705,45.5804,39044.0
2024-08-20 15:00:00,46.06,46.07,46.03,46.05,50710.0,45.5804,45.5903,45.5507,45.5705,50710.0
2024-08-20 15:05:00,46.04,46.06,46.02,46.04,66438.0,45.5606,45.5804,45.5408,45.5606,66438.0
2024-08-20 15:10:00,46.04,46.04,45.97,45.98,65447.0,45.5606,45.5606,45.4913,45.5012,65447.0
2024-08-20 15:15:00,45.98,46.01,45.96,46.0,81705.0,45.5012,45.5309,45.4814,45.521,81705.0
2024-08-20 15:20:00,46.01,46.02,45.98,46.02,46286.0,45.5309,45.5408,45.5012,45.5408,46286.0
2024-08-20 15:25:00,46.02,46.06,46.01,46.04,108236.0,45.5408,45.5804,45.5309,45.5606,108236.0
2024-08-20 15:30:00,46.04,46.08,46.02,46.08,57408.0,45.5606,45.6002,45.5408,45.6002,57408.0
2024-08-20 15:35:00,46.08,46.1,46.05,46.05,55295.0,45.6002,45.6199,45.5705,45.5705,55295.0
2024-08-20 15:40:00,46.05,46.06,46.02,46.02,62018.0,45.5705,45.5804,45.5408,45.5408,62018.0
2024-08-20 15:45:00,46.02,46.03,45.99,46.0,126194.0,45.5408,45.5507,45.5111,45.521,126194.0
2024-08-20 15:50:00,46.0,46.01,45.92,45.93,194448.0,45.521,45.5309,45.4418,45.4517,194448.0
2024-08-20 15:55:00,45.93,46.0,45.91,45.97,482708.0,45.4517,45.521,45.4319,45.4913,482708.0
2024-08-21 09:30:00,46.25,46.87,46.24,46.73,444257.0,45.7684,46.3819,45.7585,46.2434,444257.0
2024-08-21 09:35:00,46.73,46.84,46.64,46.72,137176.0,46.2434,46.3522,46.1543,46.2335,137176.0
2024-08-21 09:40:00,46.72,46.79,46.61,46.61,124893.0,46.2335,46.3028,46.1246,46.1246,124893.0
2024-08-21 09:45:00,46.61,46.72,46.56,46.67,120702.0,46.1246,46.2335,46.0752,46.184,120702.0
2024-08-21 09:50:00,46.66,46.71,46.6,46.65,88976.0,46.1741,46.2236,46.1147,46.1642,88976.0
2024-08-21 09:55:00,46.66,46.67,46.51,46.52,69793.0,46.1741,46.184,46.0257,46.0356,69793.0
2024-08-21 10:00:00,46.52,46.56,46.47,46.55,115157.0,46.0356,46.0752,45.9861,46.0653,115157.0
2024-08-21 10:05:00,46.55,46.62,46.53,46.59,94985.0,46.0653,46.1345,46.0455,46.1048,94985.0
2024-08-21 10:10:00,46.59,46.69,46.49,46.51,169705.0,46.1048,46.2038,46.0059,46.0257,169705.0
2024-08-21 10:15:00,46.52,46.53,46.44,46.5,103886.0,46.0356,46.0455,45.9564,46.0158,103886.0
2024-08-21 10:20:00,46.5,46.53,46.48,46.52,68172.0,46.0158,46.0455,45.996,46.0356,68172.0
2024-08-21 10:25:00,46.51,46.58,46.47,46.55,106740.0,46.0257,46.095,45.9861,46.0653,106740.0
2024-08-21 10:30:00,46.55,46.68,46.51,46.66,79792.0,46.0653,46.1939,46.0257,46.1741,79792.0
2024-08-21 10:35:00,46.67,46.82,46.67,46.75,75560.0,46.184,46.3325,46.184,46.2632,75560.0
2024-08-21 10:40:00,46.75,46.83,46.74,46.78,59384.0,46.2632,46.3423,46.2533,46.2929,59384.0
2024-08-21 10:45:00,46.78,46.79,46.64,46.68,84179.0,46.2929,46.3028,46.1543,46.1939,84179.0
2024-08-21 10:50:00,46.68,46.68,46.48,46.48,101601.0,46.1939,46.1939,45.996,45.996,101601.0
2024-08-21 10:55:00,46.48,46.61,46.48,46.55,50975.0,45.996,46.1246,45.996,46.0653,50975.0
2024-08-21 11:00:00,46.55,46.56,46.49,46.53,56332.0,46.0653,46.0752,46.0059,46.0455,56332.0
2024-08-21 11:05:00,46.53,46.66,46.53,46.65,52289.0,46.0455,46.1741,46.0455,46.1642,52289.0
2024-08-21 11:10:00,46.65,46.74,46.65,46.71,47790.0,46.1642,46.2533,46.1642,46.2236,47790.0
2024-08-21 11:15:00,46.7,46.76,46.64,46.76,59548.0,46.2137,46.2731,46.1543,46.2731,59548.0
2024-08-21 11:20:00,46.76,46.85,46.75,46.82,131069.0,46.2731,46.3621,46.2632,46.3325,131069.0
2024-08-21 11:25:00,46.81,46.86,46.75,46.76,122236.0,46.3226,46.372,46.2632,46.2731,122236.0
2024-08-21 11:30:00,46.75,46.82,46.75,46.8,70224.0,46.2632,46.3325,46.2632,46.3127,70224.0
2024-08-21 11:35:00,46.8,46.9,46.8,46.88,56795.0,46.3127,46.4116,46.3127,46.3918,56795.0
2024-08-21 11:40:00,46.88,46.92,46.86,46.86,58142.0,46.3918,46.4314,46.372,46.372,58142.0
2024-08-21 11:45:00,46.87,46.87,46.79,46.8,81207.0,46.3819,46.3819,46.3028,46.3127,81207.0
2024-08-21 11:50:00,46.8,46.86,46.77,46.85,43864.0,46.3127,46.372,46.283,46.3621,43864.0
2024-08-21 11:55:00,46.86,46.87,46.78,46.8,61614.0,46.372,46.3819,46.2929,46.3127,61614.0
2024-08-21 12:00:00,46.79,46.81,46.71,46.71,51455.0,46.3028,46.3226,46.2236,46.2236,51455.0
2024-08-21 12:05:00,46.72,46.76,46.69,46.75,40425.0,46.2335,46.2731,46.2038,46.2632,40425.0
2024-08-21 12:10:00,46.76,46.8,46.76,46.79,34873.0,46.2731,46.3127,46.2731,46.3028,34873.0
2024-08-21 12:15:00,46.79,46.8,46.7,46.71,75106.0,46.3028,46.3127,46.2137,46.2236,75106.0
2024-08-21 12:20:00,46.71,46.73,46.67,46.7,80921.0,46.2236,46.2434,46.184,46.2137,80921.0
2024-08-21 12:25:00,46.71,46.76,46.71,46.75,35798.0,46.2236,46.2731,46.2236,46.2632,35798.0
2024-08-21 12:30:00,46.74,46.81,46.74,46.79,47235.0,46.2533,46.3226,46.2533,46.3028,47235.0
2024-08-21 12:35:00,46.79,46.81,46.74,46.75,47093.0,46.3028,46.3226,46.2533,46.2632,47093.0
2024-08-21 12:40:00,46.75,46.81,46.74,46.79,56642.0,46.2632,46.3226,46.2533,46.3028,56642.0
2024-08-21 12:45:00,46.79,46.81,46.77,46.78,52411.0,46.3028,46.3226,46.283,46.2929,52411.0
2024-08-21 12:50:00,46.77,46.81,46.75,46.8,68885.0,46.283,46.3226,46.2632,46.3127,68885.0
2024-08-21 12:55:00,46.79,46.82,46.76,46.81,33539.0,46.3028,46.3325,46.2731,46.3226,33539.0
2024-08-21 13:00:00,46.81,46.85,46.79,46.8,28037.0,46.3226,46.3621,46.3028,46.3127,28037.0
2024-08-21 13:05:00,46.8,46.81,46.78,46.78,30866.0,46.3127,46.3226,46.2929,46.2929,30866.0
2024-08-21 13:10:00,46.78,46.78,46.75,46.78,45340.0,46.2929,46.2929,46.2632,46.2929,45340.0
2024-08-21 13:15:00,46.78,46.78,46.72,46.73,39105.0,46.2929,46.2929,46.2335,46.2434,39105.0
2024-08-21 13:20:00,46.73,46.77,46.72,46.73,40433.0,46.2434,46.283,46.2335,46.2434,40433.0
2024-08-21 13:25:00,46.73,46.73,46.69,46.7,28754.0,46.2434,46.2434,46.2038,46.2137,28754.0
2024-08-21 13:30:00,46.7,46.72,46.68,46.69,44279.0,46.2137,46.2335,46.1939,46.2038,44279.0
2024-08-21 13:35:00,46.68,46.68,46.64,46.65,52497.0,46.1939,46.1939,46.1543,46.1642,52497.0
2024-08-21 13:40:00,46.65,46.65,46.59,46.61,53385.0,46.1642,46.1642,46.1048,46.1246,53385.0
2024-08-21 13:45:00,46.61,46.61,46.56,46.59,73168.0,46.1246,46.1246,46.0752,46.1048,73168.0
2024-08-21 13:50:00,46.58,46.6,46.54,46.58,49788.0,46.095,46.1147,46.0554,46.095,49788.0
2024-08-21 13:55:00,46.58,46.59,46.55,46.56,39488.0,46.095,46.1048,46.0653,46.0752,39488.0
2024-08-21 14:00:00,46.57,46.61,46.53,46.55,64345.0,46.0851,46.1246,46.0455,46.0653,64345.0
2024-08-21 14:05:00,46.55,46.56,46.53,46.54,40255.0,46.0653,46.0752,46.0455,46.0554,40255.0
2024-08-21 14:10:00,46.54,46.56,46.51,46.55,33413.0,46.0554,46.0752,46.0257,46.0653,33413.0
2024-08-21 14:15:00,46.56,46.57,46.55,46.56,48167.0,46.0752,46.0851,46.0653,46.0752,48167.0
2024-08-21 14:20:00,46.56,46.57,46.51,46.52,77888.0,46.0752,46.0851,46.0257,46.0356,77888.0
2024-08-21 14:25:00,46.52,46.54,46.48,46.53,128412.0,46.0356,46.0554,45.996,46.0455,128412.0
2024-08-21 14:30:00,46.53,46.68,46.52,46.64,57998.0,46.0455,46.1939,46.0356,46.1543,57998.0
2024-08-21 14:35:00,46.63,46.64,46.58,46.58,57623.0,46.1444,46.1543,46.095,46.095,57623.0
2024-08-21 14:40:00,46.59,46.61,46.52,46.59,133184.0,46.1048,46.1246,46.0356,46.1048,133184.0
2024-08-21 14:45:00,46.6,46.63,46.56,46.63,116352.0,46.1147,46.1444,46.0752,46.1444,116352.0
2024-08-21 14:50:00,46.63,46.66,46.59,46.66,66608.0,46.1444,46.1741,46.1048,46.1741,66608.0
2024-08-21 14:55:00,46.65,46.7,46.62,46.69,44231.0,46.1642,46.2137,46.1345,46.2038,44231.0
2024-08-21 15:00:00,46.68,46.68,46.55,46.57,164166.0,46.1939,46.1939,46.0653,46.0851,164166.0
2024-08-21 15:05:00,46.57,46.59,46.52,46.53,60347.0,46.0851,46.1048,46.0356,46.0455,60347.0
2024-08-21 15:10:00,46.53,46.56,46.51,46.55,91911.0,46.0455,46.0752,46.0257,46.0653,91911.0
2024-08-21 15:15:00,46.56,46.58,46.55,46.56,46226.0,46.0752,46.095,46.0653,46.0752,46226.0
2024-08-21 15:20:00,46.57,46.57,46.53,46.56,54926.0,46.0851,46.0851,46.0455,46.0752,54926.0
2024-08-21 15:25:00,46.56,46.63,46.55,46.62,79456.0,46.0752,46.1444,46.0653,46.1345,79456.0
2024-08-21 15:30:00,46.63,46.66,46.62,46.64,74502.0,46.1444,46.1741,46.1345,46.1543,74502.0
2024-08-21 15:35:00,46.64,46.64,46.52,46.54,252686.0,46.1543,46.1543,46.0356,46.0554,252686.0
2024-08-21 15:40:00,46.54,46.55,46.5,46.53,210113.0,46.0554,46.0653,46.0158,46.0455,210113.0
2024-08-21 15:45:00,46.53,46.53,46.41,46.45,103184.0,46.0455,46.0455,45.9267,45.9663,103184.0
2024-08-21 15:50:00,46.45,46.49,46.44,46.47,180837.0,45.9663,46.0059,45.9564,45.9861,180837.0
2024-08-21 15:55:00,46.47,46.57,46.44,46.55,761546.0,45.9861,46.0851,45.9564,46.0653,761546.0
2024-08-22 09:30:00,46.69,46.8,46.57,46.74,211034.0,46.2038,46.3127,46.0851,46.2533,211034.0
2024-08-22 09:35:00,46.73,46.78,46.62,46.69,81222.0,46.2434,46.2929,46.1345,46.2038,81222.0
2024-08-22 09:40:00,46.69,46.93,46.64,46.92,65623.0,46.2038,46.4413,46.1543,46.4314,65623.0
2024-08-22 09:45:00,46.93,46.97,46.77,46.77,63870.0,46.4413,46.4809,46.283,46.283,63870.0
2024-08-22 09:50:00,46.78,46.87,46.71,46.87,116193.0,46.2929,46.3819,46.2236,46.3819,116193.0
2024-08-22 09:55:00,46.87,46.87,46.75,46.86,88317.0,46.3819,46.3819,46.2632,46.372,88317.0
2024-08-22 10:00:00,46.86,46.86,46.78,46.82,88504.0,46.372,46.372,46.2929,46.3325,88504.0
2024-08-22 10:05:00,46.81,46.82,46.74,46.77,56089.0,46.3226,46.3325,46.2533,46.283,56089.0
2024-08-22 10:10:00,46.77,46.78,46.68,46.7,54968.0,46.283,46.2929,46.1939,46.2137,54968.0
2024-08-22 10:15:00,46.69,46.7,46.62,46.63,89199.0,46.2038,46.2137,46.1345,46.1444,89199.0
2024-08-22 10:20:00,46.63,46.67,46.6,46.61,102718.0,46.1444,46.184,46.1147,46.1246,102718.0
2024-08-22 10:25:00,46.61,46.69,46.59,46.69,91367.0,46.1246,46.2038,46.1048,46.2038,91367.0
2024-08-22 10:30:00,46.69,46.78,46.65,46.76,106765.0,46.2038,46.2929,46.1642,46.2731,106765.0
2024-08-22 10:35:00,46.76,46.88,46.75,46.88,44810.0,46.2731,46.3918,46.2632,46.3918,44810.0
2024-08-22 10:40:00,46.87,46.87,46.74,46.77,59270.0,46.3819,46.3819,46.2533,46.283,59270.0
2024-08-22 10:45:00,46.76,46.86,46.75,46.77,48001.0,46.2731,46.372,46.2632,46.283,48001.0
2024-08-22 10:50:00,46.77,46.85,46.71,46.84,35173.0,46.283,46.3621,46.2236,46.3522,35173.0
2024-08-22 10:55:00,46.84,46.87,46.76,46.77,45793.0,46.3522,46.3819,46.2731,46.283,45793.0
2024-08-22 11:00:00,46.78,46.85,46.78,46.82,38927.0,46.2929,46.3621,46.2929,46.3325,38927.0
2024-08-22 11:05:00,46.83,46.84,46.74,46.79,37804.0,46.3423,46.3522,46.2533,46.3028,37804.0
2024-08-22 11:10:00,46.79,46.88,46.75,46.86,51094.0,46.3028,46.3918,46.2632,46.372,51094.0
2024-08-22 11:15:00,46.86,46.86,46.66,46.66,85349.0,46.372,46.372,46.1741,46.1741,85349.0
2024-08-22 11:20:00,46.66,46.66,46.54,46.57,98357.0,46.1741,46.1741,46.0554,46.0851,98357.0
2024-08-22 11:25:00,46.58,46.63,46.55,46.63,48659.0,46.095,46.1444,46.0653,46.1444,48659.0
2024-08-22 11:30:00,46.62,46.76,46.6,46.75,38820.0,46.1345,46.2731,46.1147,46.2632,38820.0
2024-08-22 11:35:00,46.75,46.83,46.73,46.82,27291.0,46.2632,46.3423,46.2434,46.3325,27291.0
2024-08-22 11:40:00,46.81,46.83,46.71,46.72,62630.0,46.3226,46.3423,46.2236,46.2335,62630.0
2024-08-22 11:45:00,46.72,46.76,46.67,46.7,45592.0,46.2335,46.2731,46.184,46.2137,45592.0
2024-08-22 11:50:00,46.7,46.73,46.66,46.73,36988.0,46.2137,46.2434,46.1741,46.2434,36988.0
2024-08-22 11:55:00,46.73,46.73,46.66,46.67,26318.0,46.2434,46.2434,46.1741,46.184,26318.0
2024-08-22 12:00:00,46.67,46.71,46.65,46.69,33414.0,46.184,46.2236,46.1642,46.2038,33414.0
2024-08-22 12:05:00,46.7,46.73,46.66,46.71,22802.0,46.2137,46.2434,46.1741,46.2236,22802.0
2024-08-22 12:10:00,46.72,46.74,46.64,46.65,43539.0,46.2335,46.2533,46.1543,46.1642,43539.0
2024-08-22 12:15:00,46.66,46.69,46.62,46.69,60647.0,46.1741,46.2038,46.1345,46.2038,60647.0
2024-08-22 12:20:00,46.7,46.81,46.69,46.8,34299.0,46.2137,46.3226,46.2038,46.3127,34299.0
2024-08-22 12:25:00,46.79,46.83,46.76,46.77,30860.0,46.3028,46.3423,46.2731,46.283,30860.0
2024-08-22 12:30:00,46.78,46.83,46.77,46.83,49272.0,46.2929,46.3423,46.283,46.3423,49272.0
2024-08-22 12:35:00,46.83,46.86,46.8,46.83,53432.0,46.3423,46.372,46.3127,46.3423,53432.0
2024-08-22 12:40:00,46.84,46.84,46.74,46.74,37762.0,46.3522,46.3522,46.2533,46.2533,37762.0
2024-08-22 12:45:00,46.74,46.8,46.71,46.78,40232.0,46.2533,46.3127,46.2236,46.2929,40232.0
2024-08-22 12:50:00,46.77,46.8,46.66,46.66,23387.0,46.283,46.3127,46.1741,46.1741,23387.0
2024-08-22 12:55:00,46.66,46.7,46.64,46.67,58253.0,46.1741,46.2137,46.1543,46.184,58253.0
2024-08-22 13:00:00,46.67,46.68,46.62,46.64,39135.0,46.184,46.1939,46.1345,46.1543,39135.0
2024-08-22 13:05:00,46.64,46.65,46.57,46.58,27950.0,46.1543,46.1642,46.0851,46.095,27950.0
2024-08-22 13:10:00,46.58,46.67,46.53,46.55,106519.0,46.095,46.184,46.0455,46.0653,106519.0
2024-08-22 13:15:00,46.55,46.68,46.54,46.68,48610.0,46.0653,46.1939,46.0554,46.1939,48610.0
2024-08-22 13:20:00,46.68,46.69,46.63,46.65,27525.0,46.1939,46.2038,46.1444,46.1642,27525.0
2024-08-22 13:25:00,46.63,46.63,46.57,46.58,28792.0,46.1444,46.1444,46.0851,46.095,28792.0
2024-08-22 13:30:00,46.59,46.6,46.5,46.54,106070.0,46.1048,46.1147,46.0158,46.0554,106070.0
2024-08-22 13:35:00,46.55,46.59,46.54,46.56,40448.0,46.0653,46.1048,46.0554,46.0752,40448.0
2024-08-22 13:40:00,46.56,46.63,46.53,46.62,34626.0,46.0752,46.1444,46.0455,46.1345,34626.0
2024-08-22 13:45:00,46.62,46.63,46.58,46.58,33526.0,46.1345,46.1444,46.095,46.095,33526.0
2024-08-22 13:50:00,46.58,46.6,46.53,46.55,38121.0,46.095,46.1147,46.0455,46.0653,38121.0
2024-08-22 13:55:00,46.55,46.56,46.49,46.51,38657.0,46.0653,46.0752,46.0059,46.0257,38657.0
2024-08-22 14:00:00,46.5,46.54,46.49,46.51,28604.0,46.0158,46.0554,46.0059,46.0257,28604.0
2024-08-22 14:05:00,46.51,46.6,46.5,46.59,52125.0,46.0257,46.1147,46.0158,46.1048,52125.0
2024-08-22 14:10:00,46.59,46.61,46.58,46.61,31156.0,46.1048,46.1246,46.095,46.1246,31156.0
2024-08-22 14:15:00,46.61,46.66,46.61,46.66,37429.0,46.1246,46.1741,46.1246,46.1741,37429.0
2024-08-22 14:20:00,46.66,46.67,46.57,46.59,39741.0,46.1741,46.184,46.0851,46.1048,39741.0
2024-08-22 14:25:00,46.59,46.62,46.56,46.61,32186.0,46.1048,46.1345,46.0752,46.1246,32186.0
2024-08-22 14:30:00,46.61,46.63,46.57,46.62,48645.0,46.1246,46.1444,46.0851,46.1345,48645.0
2024-08-22 14:35:00,46.62,46.65,46.59,46.64,25303.0,46.1345,46.1642,46.1048,46.1543,25303.0
2024-08-22 14:40:00,46.63,46.67,46.62,46.64,39363.0,46.1444,46.184,46.1345,46.1543,39363.0
2024-08-22 14:45:00,46.65,46.68,46.65,46.67,35269.0,46.1642,46.1939,46.1642,46.184,35269.0
2024-08-22 14:50:00,46.68,46.68,46.63,46.64,36027.0,46.1939,46.1939,46.1444,46.1543,36027.0
2024-08-22 14:55:00,46.65,46.68,46.62,46.64,28508.0,46.1642,46.1939,46.1345,46.1543,28508.0
2024-08-22 15:00:00,46.65,46.71,46.64,46.69,56951.0,46.1642,46.2236,46.1543,46.2038,56951.0
2024-08-22 15:05:00,46.68,46.69,46.66,46.68,32687.0,46.1939,46.2038,46.1741,46.1939,32687.0
2024-08-22 15:10:00,46.68,46.69,46.65,46.67,44594.0,46.1939,46.2038,46.1642,46.184,44594.0
2024-08-22 15:15:00,46.67,46.72,46.67,46.69,40294.0,46.184,46.2335,46.184,46.2038,40294.0
2024-08-22 15:20:00,46.69,46.69,46.62,46.63,49892.0,46.2038,46.2038,46.1345,46.1444,49892.0
2024-08-22 15:25:00,46.64,46.67,46.61,46.66,43101.0,46.1543,46.184,46.1246,46.1741,43101.0
2024-08-22 15:30:00,46.66,46.67,46.62,46.63,56575.0,46.1741,46.184,46.1345,46.1444,56575.0
2024-08-22 15:35:00,46.62,46.62,46.57,46.59,66638.0,46.1345,46.1345,46.0851,46.1048,66638.0
2024-08-22 15:40:00,46.59,46.61,46.56,46.56,75075.0,46.1048,46.1246,46.0752,46.0752,75075.0
2024-08-22 15:45:00,46.57,46.59,46.5,46.53,65681.0,46.0851,46.1048,46.0158,46.0455,65681.0
2024-08-22 15:50:00,46.52,46.57,46.38,46.45,208828.0,46.0356,46.0851,45.897,45.9663,208828.0
2024-08-22 15:55:00,46.45,46.49,46.4,46.49,307983.0,45.9663,46.0059,45.9168,46.0059,307983.0
2024-08-23 09:30:00,47.31,47.57,47.23,47.45,481471.0,46.8173,47.0746,46.7382,46.9559,481471.0
2024-08-23 09:35:00,47.45,47.45,47.23,47.36,73472.0,46.9559,46.9559,46.7382,46.8668,73472.0
2024-08-23 09:40:00,47.37,47.39,47.23,47.3,72380.0,46.8767,46.8965,46.7382,46.8075,72380.0
2024-08-23 09:45:00,47.3,47.35,47.25,47.27,58982.0,46.8075,46.8569,46.758,46.7778,58982.0
2024-08-23 09:50:00,47.26,47.27,47.19,47.22,52448.0,46.7679,46.7778,46.6986,46.7283,52448.0
2024-08-23 09:55:00,47.22,47.23,47.19,47.23,55251.0,46.7283,46.7382,46.6986,46.7382,55251.0
2024-08-23 10:00:00,47.24,47.62,47.24,47.48,224660.0,46.7481,47.1241,46.7481,46.9856,224660.0
2024-08-23 10:05:00,47.49,47.5,47.39,47.49,85511.0,46.9955,47.0054,46.8965,46.9955,85511.0
2024-08-23 10:10:00,47.49,47.52,47.42,47.45,116206.0,46.9955,47.0252,46.9262,46.9559,116206.0
2024-08-23 10:15:00,47.45,47.47,47.33,47.36,110028.0,46.9559,46.9757,46.8371,46.8668,110028.0
2024-08-23 10:20:00,47.36,47.61,47.34,47.61,123028.0,46.8668,47.1142,46.847,47.1142,123028.0
2024-08-23 10:25:00,47.62,47.67,47.56,47.66,84949.0,47.1241,47.1736,47.0647,47.1637,84949.0
2024-08-23 10:30:00,47.67,47.74,47.64,47.67,170343.0,47.1736,47.2429,47.1439,47.1736,170343.0
2024-08-23 10:35:00,47.67,47.78,47.65,47.7,175097.0,47.1736,47.2825,47.1538,47.2033,175097.0
2024-08-23 10:40:00,47.7,47.89,47.67,47.87,130365.0,47.2033,47.3913,47.1736,47.3715,130365.0
2024-08-23 10:45:00,47.88,47.89,47.64,47.66,141898.0,47.3814,47.3913,47.1439,47.1637,141898.0
2024-08-23 10:50:00,47.66,47.77,47.62,47.77,156485.0,47.1637,47.2726,47.1241,47.2726,156485.0
2024-08-23 10:55:00,47.76,47.93,47.71,47.91,188521.0,47.2627,47.4309,47.2132,47.4111,188521.0
2024-08-23 11:00:00,47.91,47.97,47.86,47.96,94353.0,47.4111,47.4705,47.3616,47.4606,94353.0
2024-08-23 11:05:00,47.96,47.96,47.86,47.92,81927.0,47.4606,47.4606,47.3616,47.421,81927.0
2024-08-23 11:10:00,47.93,48.01,47.87,47.99,174577.0,47.4309,47.5101,47.3715,47.4903,174577.0
2024-08-23 11:15:00,47.99,48.16,47.98,48.12,92865.0,47.4903,47.6585,47.4804,47.6189,92865.0
2024-08-23 11:20:00,48.12,48.21,48.06,48.21,122033.0,47.6189,47.708,47.5595,47.708,122033.0
2024-08-23 11:25:00,48.21,48.38,48.21,48.25,154030.0,47.708,47.8762,47.708,47.7476,154030.0
2024-08-23 11:30:00,48.25,48.33,48.25,48.27,66061.0,47.7476,47.8267,47.7476,47.7674,66061.0
2024-08-23 11:35:00,48.27,48.38,48.26,48.35,82436.0,47.7674,47.8762,47.7575,47.8465,82436.0
2024-08-23 11:40:00,48.36,48.41,48.3,48.32,69239.0,47.8564,47.9059,47.797,47.8168,69239.0
2024-08-23 11:45:00,48.31,48.32,48.24,48.29,54333.0,47.8069,47.8168,47.7377,47.7871,54333.0
2024-08-23 11:50:00,48.28,48.3,48.21,48.23,41294.0,47.7772,47.797,47.708,47.7278,41294.0
2024-08-23 11:55:00,48.23,48.27,48.16,48.18,69097.0,47.7278,47.7674,47.6585,47.6783,69097.0
2024-08-23 12:00:00,48.17,48.17,48.05,48.14,105687.0,47.6684,47.6684,47.5496,47.6387,105687.0
2024-08-23 12:05:00,48.14,48.25,48.09,48.23,199266.0,47.6387,47.7476,47.5892,47.7278,199266.0
2024-08-23 12:10:00,48.23,48.27,48.2,48.23,116301.0,47.7278,47.7674,47.6981,47.7278,116301.0
2024-08-23 12:15:00,48.25,48.27,48.21,48.24,44988.0,47.7476,47.7674,47.708,47.7377,44988.0
2024-08-23 12:20:00,48.25,48.26,48.21,48.23,51470.0,47.7476,47.7575,47.708,47.7278,51470.0
2024-08-23 12:25:00,48.22,48.22,48.15,48.21,67290.0,47.7179,47.7179,47.6486,47.708,67290.0
2024-08-23 12:30:00,48.21,48.31,48.19,48.28,75090.0,47.708,47.8069,47.6882,47.7772,75090.0
2024-08-23 12:35:00,48.28,48.33,48.27,48.3,76024.0,47.7772,47.8267,47.7674,47.797,76024.0
2024-08-23 12:40:00,48.3,48.31,48.15,48.16,112091.0,47.797,47.8069,47.6486,47.6585,112091.0
2024-08-23 12:45:00,48.16,48.18,48.08,48.16,40165.0,47.6585,47.6783,47.5793,47.6585,40165.0
2024-08-23 12:50:00,48.15,48.29,48.15,48.26,61585.0,47.6486,47.7871,47.6486,47.7575,61585.0
2024-08-23 12:55:00,48.26,48.35,48.26,48.29,48449.0,47.7575,47.8465,47.7575,47.7871,48449.0
2024-08-23 13:00:00,48.29,48.32,48.23,48.3,76867.0,47.7871,47.8168,47.7278,47.797,76867.0
2024-08-23 13:05:00,48.29,48.33,48.29,48.3,28559.0,47.7871,47.8267,47.7871,47.797,28559.0
2024-08-23 13:10:00,48.3,48.32,48.28,48.3,49482.0,47.797,47.8168,47.7772,47.797,49482.0
2024-08-23 13:15:00,48.3,48.32,48.29,48.3,51277.0,47.797,47.8168,47.7871,47.797,51277.0
2024-08-23 13:20:00,48.3,48.33,48.28,48.32,55776.0,47.797,47.8267,47.7772,47.8168,55776.0
2024-08-23 13:25:00,48.31,48.34,48.27,48.32,76522.0,47.8069,47.8366,47.7674,47.8168,76522.0
2024-08-23 13:30:00,48.31,48.32,48.28,48.3,74539.0,47.8069,47.8168,47.7772,47.797,74539.0
2024-08-23 13:35:00,48.3,48.31,48.24,48.25,82955.0,47.797,47.8069,47.7377,47.7476,82955.0
2024-08-23 13:40:00,48.26,48.26,48.15,48.17,122890.0,47.7575,47.7575,47.6486,47.6684,122890.0
2024-08-23 13:45:00,48.17,48.18,48.11,48.17,103177.0,47.6684,47.6783,47.609,47.6684,103177.0
2024-08-23 13:50:00,48.18,48.18,48.14,48.15,67416.0,47.6783,47.6783,47.6387,47.6486,67416.0
2024-08-23 13:55:00,48.15,48.16,48.11,48.15,61940.0,47.6486,47.6585,47.609,47.6486,61940.0
2024-08-23 14:00:00,48.16,48.21,48.14,48.21,73096.0,47.6585,47.708,47.6387,47.708,73096.0
2024-08-23 14:05:00,48.21,48.23,48.16,48.21,68428.0,47.708,47.7278,47.6585,47.708,68428.0
2024-08-23 14:10:00,48.21,48.29,48.17,48.29,62110.0,47.708,47.7871,47.6684,47.7871,62110.0
2024-08-23 14:15:00,48.29,48.38,48.27,48.37,50997.0,47.7871,47.8762,47.7674,47.8663,50997.0
2024-08-23 14:20:00,48.38,48.4,48.3,48.33,104607.0,47.8762,47.896,47.797,47.8267,104607.0
2024-08-23 14:25:00,48.34,48.39,48.31,48.35,51893.0,47.8366,47.8861,47.8069,47.8465,51893.0
2024-08-23 14:30:00,48.35,48.4,48.32,48.33,54568.0,47.8465,47.896,47.8168,47.8267,54568.0
2024-08-23 14:35:00,48.33,48.45,48.33,48.41,73666.0,47.8267,47.9455,47.8267,47.9059,73666.0
2024-08-23 14:40:00,48.42,48.48,48.41,48.46,55617.0,47.9158,47.9752,47.9059,47.9554,55617.0
2024-08-23 14:45:00,48.46,48.53,48.45,48.52,107761.0,47.9554,48.0246,47.9455,48.0147,107761.0
2024-08-23 14:50:00,48.52,48.52,48.45,48.49,65563.0,48.0147,48.0147,47.9455,47.9851,65563.0
2024-08-23 14:55:00,48.49,48.52,48.47,48.48,66620.0,47.9851,48.0147,47.9653,47.9752,66620.0
2024-08-23 15:00:00,48.48,48.49,48.39,48.44,54137.0,47.9752,47.9851,47.8861,47.9356,54137.0
2024-08-23 15:05:00,48.44,48.47,48.43,48.45,60174.0,47.9356,47.9653,47.9257,47.9455,60174.0
2024-08-23 15:10:00,48.44,48.48,48.44,48.46,103362.0,47.9356,47.9752,47.9356,47.9554,103362.0
2024-08-23 15:15:00,48.46,48.46,48.4,48.44,59313.0,47.9554,47.9554,47.896,47.9356,59313.0
2024-08-23 15:20:00,48.44,48.47,48.4,48.46,77534.0,47.9356,47.9653,47.896,47.9554,77534.0
2024-08-23 15:25:00,48.46,48.49,48.43,48.48,123960.0,47.9554,47.9851,47.9257,47.9752,123960.0
2024-08-23 15:30:00,48.48,48.53,48.43,48.46,118865.0,47.9752,48.0246,47.9257,47.9554,118865.0
2024-08-23 15:35:00,48.45,48.49,48.42,48.45,81646.0,47.9455,47.9851,47.9158,47.9455,81646.0
2024-08-23 15:40:00,48.45,48.51,48.44,48.47,134097.0,47.9455,48.0049,47.9356,47.9653,134097.0
2024-08-23 15:45:00,48.47,48.51,48.38,48.47,284626.0,47.9653,48.0049,47.8762,47.9653,284626.0
2024-08-23 15:50:00,48.49,48.63,48.47,48.59,607469.0,47.9851,48.1236,47.9653,48.084,607469.0
2024-08-23 15:55:00,48.59,48.61,48.52,48.56,669983.0,48.084,48.1038,48.0147,48.0543,669983.0
2024-08-26 09:30:00,48.87,48.94,48.65,48.76,363566.0,48.3611,48.4304,48.1434,48.2522,363566.0
2024-08-26 09:35:00,48.74,48.86,48.7,48.71,114545.0,48.2325,48.3512,48.1929,48.2028,114545.0
2024-08-26 09:40:00,48.7,48.78,48.67,48.78,84182.0,48.1929,48.272,48.1632,48.272,84182.0
2024-08-26 09:45:00,48.78,48.91,48.75,48.89,88787.0,48.272,48.4007,48.2424,48.3809,88787.0
2024-08-26 09:50:00,48.9,48.9,48.79,48.81,68819.0,48.3908,48.3908,48.2819,48.3017,68819.0
2024-08-26 09:55:00,48.81,49.0,48.81,48.95,105716.0,48.3017,48.4898,48.3017,48.4403,105716.0
2024-08-26 10:00:00,48.95,49.02,48.93,48.99,138077.0,48.4403,48.5095,48.4205,48.4799,138077.0
2024-08-26 10:05:00,49.0,49.12,48.98,49.11,181148.0,48.4898,48.6085,48.47,48.5986,181148.0
2024-08-26 10:10:00,49.12,49.16,49.03,49.05,110351.0,48.6085,48.6481,48.5194,48.5392,110351.0
2024-08-26 10:15:00,49.04,49.05,48.96,48.97,70477.0,48.5293,48.5392,48.4502,48.4601,70477.0
2024-08-26 10:20:00,48.97,49.02,48.94,49.01,57770.0,48.4601,48.5095,48.4304,48.4996,57770.0
2024-08-26 10:25:00,49.01,49.12,49.01,49.08,71505.0,48.4996,48.6085,48.4996,48.5689,71505.0
2024-08-26 10:30:00,49.09,49.13,49.04,49.13,83760.0,48.5788,48.6184,48.5293,48.6184,83760.0
2024-08-26 10:35:00,49.13,49.17,49.08,49.13,104376.0,48.6184,48.658,48.5689,48.6184,104376.0
2024-08-26 10:40:00,49.13,49.13,49.03,49.09,92787.0,48.6184,48.6184,48.5194,48.5788,92787.0
2024-08-26 10:45:00,49.08,49.09,48.98,48.98,71291.0,48.5689,48.5788,48.47,48.47,71291.0
2024-08-26 10:50:00,48.98,49.01,48.92,48.96,153137.0,48.47,48.4996,48.4106,48.4502,153137.0
2024-08-26 10:55:00,48.97,49.01,48.86,48.89,116486.0,48.4601,48.4996,48.3512,48.3809,116486.0
2024-08-26 11:00:00,48.89,48.89,48.81,48.83,97178.0,48.3809,48.3809,48.3017,48.3215,97178.0
2024-08-26 11:05:00,48.83,48.88,48.74,48.83,120266.0,48.3215,48.371,48.2325,48.3215,120266.0
2024-08-26 11:10:00,48.83,48.87,48.79,48.85,68067.0,48.3215,48.3611,48.2819,48.3413,68067.0
2024-08-26 11:15:00,48.86,48.86,48.75,48.77,59415.0,48.3512,48.3512,48.2424,48.2621,59415.0
2024-08-26 11:20:00,48.77,48.78,48.68,48.68,106084.0,48.2621,48.272,48.1731,48.1731,106084.0
2024-08-26 11:25:00,48.68,48.72,48.67,48.7,61634.0,48.1731,48.2127,48.1632,48.1929,61634.0
2024-08-26 11:30:00,48.7,48.76,48.66,48.76,62046.0,48.1929,48.2522,48.1533,48.2522,62046.0
2024-08-26 11:35:00,48.76,48.79,48.73,48.73,90729.0,48.2522,48.2819,48.2226,48.2226,90729.0
2024-08-26 11:40:00,48.73,48.8,48.72,48.72,68449.0,48.2226,48.2918,48.2127,48.2127,68449.0
2024-08-26 11:45:00,48.73,48.73,48.64,48.68,101736.0,48.2226,48.2226,48.1335,48.1731,101736.0
2024-08-26 11:50:00,48.67,48.75,48.66,48.73,47060.0,48.1632,48.2424,48.1533,48.2226,47060.0
2024-08-26 11:55:00,48.73,48.77,48.67,48.76,67802.0,48.2226,48.2621,48.1632,48.2522,67802.0
2024-08-26 12:00:00,48.75,48.79,48.71,48.77,41956.0,48.2424,48.2819,48.2028,48.2621,41956.0
2024-08-26 12:05:00,48.77,48.8,48.75,48.79,35676.0,48.2621,48.2918,48.2424,48.2819,35676.0
2024-08-26 12:10:00,48.78,48.84,48.78,48.79,38872.0,48.272,48.3314,48.272,48.2819,38872.0
2024-08-26 12:15:00,48.8,48.84,48.79,48.83,28379.0,48.2918,48.3314,48.2819,48.3215,28379.0
2024-08-26 12:20:00,48.83,48.88,48.82,48.86,38045.0,48.3215,48.371,48.3116,48.3512,38045.0
2024-08-26 12:25:00,48.86,48.86,48.77,48.83,36452.0,48.3512,48.3512,48.2621,48.3215,36452.0
2024-08-26 12:30:00,48.83,48.84,48.74,48.79,43218.0,48.3215,48.3314,48.2325,48.2819,43218.0
2024-08-26 12:35:00,48.78,48.84,48.78,48.84,29677.0,48.272,48.3314,48.272,48.3314,29677.0
2024-08-26 12:40:00,48.84,48.84,48.83,48.84,11457.0,48.3314,48.3314,48.3215,48.3314,11457.0
2024-08-26 12:45:00,48.84,48.87,48.82,48.83,81902.0,48.3314,48.3611,48.3116,48.3215,81902.0
2024-08-26 12:50:00,48.83,48.86,48.8,48.83,37646.0,48.3215,48.3512,48.2918,48.3215,37646.0
2024-08-26 12:55:00,48.83,48.85,48.77,48.84,33483.0,48.3215,48.3413,48.2621,48.3314,33483.0
2024-08-26 13:00:00,48.83,48.88,48.83,48.87,26814.0,48.3215,48.371,48.3215,48.3611,26814.0
2024-08-26 13:05:00,48.88,48.89,48.83,48.85,45969.0,48.371,48.3809,48.3215,48.3413,45969.0
2024-08-26 13:10:00,48.85,48.88,48.83,48.88,29086.0,48.3413,48.371,48.3215,48.371,29086.0
2024-08-26 13:15:00,48.88,48.88,48.82,48.83,25443.0,48.371,48.371,48.3116,48.3215,25443.0
2024-08-26 13:20:00,48.83,48.85,48.81,48.84,34412.0,48.3215,48.3413,48.3017,48.3314,34412.0
2024-08-26 13:25:00,48.84,48.85,48.79,48.82,50009.0,48.3314,48.3413,48.2819,48.3116,50009.0
2024-08-26 13:30:00,48.82,48.82,48.77,48.8,49106.0,48.3116,48.3116,48.2621,48.2918,49106.0
2024-08-26 13:35:00,48.8,48.81,48.73,48.76,64579.0,48.2918,48.3017,48.2226,48.2522,64579.0
2024-08-26 13:40:00,48.76,48.79,48.74,48.75,49418.0,48.2522,48.2819,48.2325,48.2424,49418.0
2024-08-26 13:45:00,48.74,48.75,48.67,48.68,48458.0,48.2325,48.2424,48.1632,48.1731,48458.0
2024-08-26 13:50:00,48.68,48.71,48.68,48.71,29804.0,48.1731,48.2028,48.1731,48.2028,29804.0
2024-08-26 13:55:00,48.7,48.73,48.68,48.72,51751.0,48.1929,48.2226,48.1731,48.2127,51751.0
2024-08-26 14:00:00,48.72,48.74,48.67,48.69,55328.0,48.2127,48.2325,48.1632,48.183,55328.0
2024-08-26 14:05:00,48.7,48.71,48.64,48.66,45728.0,48.1929,48.2028,48.1335,48.1533,45728.0
2024-08-26 14:10:00,48.66,48.74,48.64,48.74,37559.0,48.1533,48.2325,48.1335,48.2325,37559.0
2024-08-26 14:15:00,48.73,48.74,48.65,48.7,52993.0,48.2226,48.2325,48.1434,48.1929,52993.0
2024-08-26 14:20:00,48.71,48.76,48.71,48.76,39179.0,48.2028,48.2522,48.2028,48.2522,39179.0
2024-08-26 14:25:00,48.76,48.8,48.75,48.78,43468.0,48.2522,48.2918,48.2424,48.272,43468.0
2024-08-26 14:30:00,48.78,48.8,48.76,48.77,41621.0,48.272,48.2918,48.2522,48.2621,41621.0
2024-08-26 14:35:00,48.78,48.82,48.77,48.8,34432.0,48.272,48.3116,48.2621,48.2918,34432.0
2024-08-26 14:40:00,48.8,48.83,48.77,48.8,38542.0,48.2918,48.3215,48.2621,48.2918,38542.0
2024-08-26 14:45:00,48.8,48.81,48.75,48.75,35666.0,48.2918,48.3017,48.2424,48.2424,35666.0
2024-08-26 14:50:00,48.75,48.8,48.73,48.76,29754.0,48.2424,48.2918,48.2226,48.2522,29754.0
2024-08-26 14:55:00,48.76,48.82,48.76,48.8,37393.0,48.2522,48.3116,48.2522,48.2918,37393.0
2024-08-26 15:00:00,48.8,48.85,48.78,48.79,62938.0,48.2918,48.3413,48.272,48.2819,62938.0
2024-08-26 15:05:00,48.78,48.8,48.77,48.79,35100.0,48.272,48.2918,48.2621,48.2819,35100.0
2024-08-26 15:10:00,48.79,48.82,48.77,48.78,60547.0,48.2819,48.3116,48.2621,48.272,60547.0
2024-08-26 15:15:00,48.78,48.81,48.74,48.77,70228.0,48.272,48.3017,48.2325,48.2621,70228.0
2024-08-26 15:20:00,48.77,48.81,48.76,48.78,45111.0,48.2621,48.3017,48.2522,48.272,45111.0
2024-08-26 15:25:00,48.79,48.85,48.78,48.84,51472.0,48.2819,48.3413,48.272,48.3314,51472.0
2024-08-26 15:30:00,48.84,48.84,48.81,48.83,68318.0,48.3314,48.3314,48.3017,48.3215,68318.0
2024-08-26 15:35:00,48.83,48.86,48.8,48.8,66513.0,48.3215,48.3512,48.2918,48.2918,66513.0
2024-08-26 15:40:00,48.8,48.88,48.79,48.84,97553.0,48.2918,48.371,48.2819,48.3314,97553.0
2024-08-26 15:45:00,48.84,48.86,48.74,48.78,118443.0,48.3314,48.3512,48.2325,48.272,118443.0
2024-08-26 15:50:00,48.79,48.84,48.74,48.75,166759.0,48.2819,48.3314,48.2325,48.2424,166759.0
2024-08-26 15:55:00,48.75,48.77,48.66,48.74,596419.0,48.2424,48.2621,48.1533,48.2325,596419.0
2024-08-27 09:30:00,48.56,49.08,48.56,49.08,275360.0,48.0543,48.5689,48.0543,48.5689,275360.0
2024-08-27 09:35:00,49.08,49.18,48.95,49.16,146456.0,48.5689,48.6679,48.4403,48.6481,146456.0
2024-08-27 09:40:00,49.17,49.31,49.07,49.26,113442.0,48.658,48.7965,48.559,48.747,113442.0
2024-08-27 09:45:00,49.27,49.32,49.21,49.23,98285.0,48.7569,48.8064,48.6976,48.7174,98285.0
2024-08-27 09:50:00,49.23,49.23,49.03,49.06,114794.0,48.7174,48.7174,48.5194,48.5491,114794.0
2024-08-27 09:55:00,49.08,49.09,48.83,48.85,91275.0,48.5689,48.5788,48.3215,48.3413,91275.0
2024-08-27 10:00:00,48.86,48.94,48.77,48.89,114934.0,48.3512,48.4304,48.2621,48.3809,114934.0
2024-08-27 10:05:00,48.88,48.96,48.86,48.9,56529.0,48.371,48.4502,48.3512,48.3908,56529.0
2024-08-27 10:10:00,48.9,48.94,48.84,48.88,99201.0,48.3908,48.4304,48.3314,48.371,99201.0
2024-08-27 10:15:00,48.88,48.95,48.82,48.94,55322.0,48.371,48.4403,48.3116,48.4304,55322.0
2024-08-27 10:20:00,48.94,49.11,48.93,49.11,59442.0,48.4304,48.5986,48.4205,48.5986,59442.0
2024-08-27 10:25:00,49.11,49.11,49.02,49.05,69586.0,48.5986,48.5986,48.5095,48.5392,69586.0
2024-08-27 10:30:00,49.05,49.13,49.05,49.09,60355.0,48.5392,48.6184,48.5392,48.5788,60355.0
2024-08-27 10:35:00,49.09,49.19,49.08,49.18,71854.0,48.5788,48.6778,48.5689,48.6679,71854.0
2024-08-27 10:40:00,49.18,49.22,49.16,49.21,75539.0,48.6679,48.7075,48.6481,48.6976,75539.0
2024-08-27 10:45:00,49.21,49.26,49.2,49.26,70857.0,48.6976,48.747,48.6877,48.747,70857.0
2024-08-27 10:50:00,49.26,49.34,49.25,49.3,92419.0,48.747,48.8262,48.7371,48.7866,92419.0
2024-08-27 10:55:00,49.3,49.39,49.29,49.39,93584.0,48.7866,48.8757,48.7767,48.8757,93584.0
2024-08-27 11:00:00,49.38,49.44,49.37,49.42,46144.0,48.8658,48.9252,48.8559,48.9054,46144.0
2024-08-27 11:05:00,49.41,49.44,49.37,49.41,58757.0,48.8955,48.9252,48.8559,48.8955,58757.0
2024-08-27 11:10:00,49.4,49.41,49.34,49.39,36771.0,48.8856,48.8955,48.8262,48.8757,36771.0
2024-08-27 11:15:00,49.39,49.42,49.33,49.34,68997.0,48.8757,48.9054,48.8163,48.8262,68997.0
2024-08-27 11:20:00,49.34,49.39,49.27,49.27,76834.0,48.8262,48.8757,48.7569,48.7569,76834.0
2024-08-27 11:25:00,49.26,49.31,49.23,49.29,61471.0,48.747,48.7965,48.7174,48.7767,61471.0
2024-08-27 11:30:00,49.27,49.28,49.17,49.2,55469.0,48.7569,48.7668,48.658,48.6877,55469.0
2024-08-27 11:35:00,49.2,49.26,49.19,49.26,38857.0,48.6877,48.747,48.6778,48.747,38857.0
2024-08-27 11:40:00,49.25,49.26,49.21,49.21,44109.0,48.7371,48.747,48.6976,48.6976,44109.0
2024-08-27 11:45:00,49.21,49.23,49.18,49.2,55465.0,48.6976,48.7174,48.6679,48.6877,55465.0
2024-08-27 11:50:00,49.2,49.24,49.19,49.23,44979.0,48.6877,48.7273,48.6778,48.7174,44979.0
2024-08-27 11:55:00,49.23,49.32,49.21,49.32,66072.0,48.7174,48.8064,48.6976,48.8064,66072.0
2024-08-27 12:00:00,49.32,49.37,49.3,49.33,53586.0,48.8064,48.8559,48.7866,48.8163,53586.0
2024-08-27 12:05:00,49.33,49.33,49.23,49.24,41810.0,48.8163,48.8163,48.7174,48.7273,41810.0
2024-08-27 12:10:00,49.23,49.31,49.21,49.31,37732.0,48.7174,48.7965,48.6976,48.7965,37732.0
2024-08-27 12:15:00,49.3,49.34,49.29,49.32,47020.0,48.7866,48.8262,48.7767,48.8064,47020.0
2024-08-27 12:20:00,49.32,49.34,49.31,49.34,31907.0,48.8064,48.8262,48.7965,48.8262,31907.0
2024-08-27 12:25:00,49.34,49.38,49.33,49.38,34046.0,48.8262,48.8658,48.8163,48.8658,34046.0
2024-08-27 12:30:00,49.37,49.37,49.3,49.37,38685.0,48.8559,48.8559,48.7866,48.8559,38685.0
2024-08-27 12:35:00,49.37,49.37,49.32,49.32,36797.0,48.8559,48.8559,48.8064,48.8064,36797.0
2024-08-27 12:40:00,49.32,49.34,49.25,49.29,48359.0,48.8064,48.8262,48.7371,48.7767,48359.0
2024-08-27 12:45:00,49.29,49.3,49.24,49.28,47394.0,48.7767,48.7866,48.7273,48.7668,47394.0
2024-08-27 12:50:00,49.29,49.3,49.25,49.28,39504.0,48.7767,48.7866,48.7371,48.7668,39504.0
2024-08-27 12:55:00,49.27,49.28,49.22,49.24,49752.0,48.7569,48.7668,48.7075,48.7273,49752.0
2024-08-27 13:00:00,49.25,49.27,49.24,49.25,33303.0,48.7371,48.7569,48.7273,48.7371,33303.0
2024-08-27 13:05:00,49.25,49.28,49.21,49.23,60338.0,48.7371,48.7668,48.6976,48.7174,60338.0
2024-08-27 13:10:00,49.23,49.26,49.2,49.26,25694.0,48.7174,48.747,48.6877,48.747,25694.0
2024-08-27 13:15:00,49.26,49.29,49.24,49.28,38973.0,48.747,48.7767,48.7273,48.7668,38973.0
2024-08-27 13:20:00,49.28,49.29,49.24,49.25,55390.0,48.7668,48.7767,48.7273,48.7371,55390.0
2024-08-27 13:25:00,49.25,49.31,49.25,49.3,96172.0,48.7371,48.7965,48.7371,48.7866,96172.0
2024-08-27 13:30:00,49.3,49.31,49.25,49.28,110305.0,48.7866,48.7965,48.7371,48.7668,110305.0
2024-08-27 13:35:00,49.29,49.34,49.27,49.34,147567.0,48.7767,48.8262,48.7569,48.8262,147567.0
2024-08-27 13:40:00,49.35,49.46,49.34,49.4,97567.0,48.8361,48.945,48.8262,48.8856,97567.0
2024-08-27 13:45:00,49.4,49.41,49.33,49.38,92835.0,48.8856,48.8955,48.8163,48.8658,92835.0
2024-08-27 13:50:00,49.38,49.38,49.33,49.34,79746.0,48.8658,48.8658,48.8163,48.8262,79746.0
2024-08-27 13:55:00,49.34,49.34,49.26,49.32,87635.0,48.8262,48.8262,48.747,48.8064,87635.0
2024-08-27 14:00:00,49.32,49.36,49.32,49.35,37177.0,48.8064,48.846,48.8064,48.8361,37177.0
2024-08-27 14:05:00,49.36,49.4,49.35,49.36,45154.0,48.846,48.8856,48.8361,48.846,45154.0
2024-08-27 14:10:00,49.36,49.37,49.34,49.37,42494.0,48.846,48.8559,48.8262,48.8559,42494.0
2024-08-27 14:15:00,49.37,49.38,49.27,49.3,59149.0,48.8559,48.8658,48.7569,48.7866,59149.0
2024-08-27 14:20:00,49.3,49.31,49.2,49.23,53067.0,48.7866,48.7965,48.6877,48.7174,53067.0
2024-08-27 14:25:00,49.23,49.26,49.21,49.25,44568.0,48.7174,48.747,48.6976,48.7371,44568.0
2024-08-27 14:30:00,49.25,49.25,49.2,49.23,55293.0,48.7371,48.7371,48.6877,48.7174,55293.0
2024-08-27 14:35:00,49.23,49.25,49.2,49.21,38126.0,48.7174,48.7371,48.6877,48.6976,38126.0
2024-08-27 14:40:00,49.22,49.24,49.2,49.24,42724.0,48.7075,48.7273,48.6877,48.7273,42724.0
2024-08-27 14:45:00,49.24,49.26,49.21,49.23,56231.0,48.7273,48.747,48.6976,48.7174,56231.0
2024-08-27 14:50:00,49.23,49.26,49.22,49.26,50651.0,48.7174,48.747,48.7075,48.747,50651.0
2024-08-27 14:55:00,49.26,49.27,49.23,49.25,61588.0,48.747,48.7569,48.7174,48.7371,61588.0
2024-08-27 15:00:00,49.25,49.26,49.21,49.23,54488.0,48.7371,48.747,48.6976,48.7174,54488.0
2024-08-27 15:05:00,49.23,49.26,49.2,49.24,49525.0,48.7174,48.747,48.6877,48.7273,49525.0
2024-08-27 15:10:00,49.24,49.27,49.23,49.24,64435.0,48.7273,48.7569,48.7174,48.7273,64435.0
2024-08-27 15:15:00,49.22,49.24,49.17,49.19,53299.0,48.7075,48.7273,48.658,48.6778,53299.0
2024-08-27 15:20:00,49.19,49.21,49.18,49.19,55492.0,48.6778,48.6976,48.6679,48.6778,55492.0
2024-08-27 15:25:00,49.2,49.2,49.14,49.19,81272.0,48.6877,48.6877,48.6283,48.6778,81272.0
2024-08-27 15:30:00,49.18,49.18,49.14,49.16,114660.0,48.6679,48.6679,48.6283,48.6481,114660.0
2024-08-27 15:35:00,49.15,49.15,49.1,49.13,153217.0,48.6382,48.6382,48.5887,48.6184,153217.0
2024-08-27 15:40:00,49.13,49.15,49.1,49.13,93249.0,48.6184,48.6382,48.5887,48.6184,93249.0
2024-08-27 15:45:00,49.13,49.18,49.13,49.15,216246.0,48.6184,48.6679,48.6184,48.6382,216246.0
2024-08-27 15:50:00,49.14,49.16,49.09,49.13,223060.0,48.6283,48.6481,48.5788,48.6184,223060.0
2024-08-27 15:55:00,49.13,49.27,49.08,49.25,806568.0,48.6184,48.7569,48.5689,48.7371,806568.0
2024-08-28 09:30:00,49.0,49.32,48.91,49.14,180891.0,48.4898,48.8064,48.4007,48.6283,180891.0
2024-08-28 09:35:00,49.15,49.2,49.07,49.15,68374.0,48.6382,48.6877,48.559,48.6382,68374.0
2024-08-28 09:40:00,49.14,49.24,49.09,49.19,83865.0,48.6283,48.7273,48.5788,48.6778,83865.0
2024-08-28 09:45:00,49.2,49.35,49.18,49.34,59706.0,48.6877,48.8361,48.6679,48.8262,59706.0
2024-08-28 09:50:00,49.34,49.44,49.29,49.38,59501.0,48.8262,48.9252,48.7767,48.8658,59501.0
2024-08-28 09:55:00,49.38,49.44,49.35,49.42,51894.0,48.8658,48.9252,48.8361,48.9054,51894.0
2024-08-28 10:00:00,49.41,49.45,49.32,49.44,48714.0,48.8955,48.9351,48.8064,48.9252,48714.0
2024-08-28 10:05:00,49.41,49.45,49.34,49.34,73154.0,48.8955,48.9351,48.8262,48.8262,73154.0
2024-08-28 10:10:00,49.34,49.42,49.33,49.36,45890.0,48.8262,48.9054,48.8163,48.846,45890.0
2024-08-28 10:15:00,49.37,49.41,49.25,49.29,75788.0,48.8559,48.8955,48.7371,48.7767,75788.0
2024-08-28 10:20:00,49.29,49.34,49.2,49.22,90726.0,48.7767,48.8262,48.6877,48.7075,90726.0
2024-08-28 10:25:00,49.22,49.24,49.17,49.2,48319.0,48.7075,48.7273,48.658,48.6877,48319.0
2024-08-28 10:30:00,49.19,49.2,49.15,49.16,40044.0,48.6778,48.6877,48.6382,48.6481,40044.0
2024-08-28 10:35:00,49.16,49.21,49.11,49.12,73975.0,48.6481,48.6976,48.5986,48.6085,73975.0
2024-08-28 10:40:00,49.13,49.17,49.11,49.15,51587.0,48.6184,48.658,48.5986,48.6382,51587.0
2024-08-28 10:45:00,49.15,49.16,49.08,49.13,44819.0,48.6382,48.6481,48.5689,48.6184,44819.0
2024-08-28 10:50:00,49.13,49.16,49.07,49.09,54440.0,48.6184,48.6481,48.559,48.5788,54440.0
2024-08-28 10:55:00,49.09,49.11,49.04,49.05,41018.0,48.5788,48.5986,48.5293,48.5392,41018.0
2024-08-28 11:00:00,49.05,49.05,48.97,49.02,54513.0,48.5392,48.5392,48.4601,48.5095,54513.0
2024-08-28 11:05:00,49.03,49.12,49.0,49.12,56100.0,48.5194,48.6085,48.4898,48.6085,56100.0
2024-08-28 11:10:00,49.12,49.13,48.96,49.0,121360.0,48.6085,48.6184,48.4502,48.4898,121360.0
2024-08-28 11:15:00,49.0,49.02,48.91,48.93,48150.0,48.4898,48.5095,48.4007,48.4205,48150.0
2024-08-28 11:20:00,48.94,48.98,48.92,48.94,41283.0,48.4304,48.47,48.4106,48.4304,41283.0
2024-08-28 11:25:00,48.94,49.01,48.91,49.01,36033.0,48.4304,48.4996,48.4007,48.4996,36033.0
2024-08-28 11:30:00,49.0,49.06,48.95,49.06,45194.0,48.4898,48.5491,48.4403,48.5491,45194.0
2024-08-28 11:35:00,49.07,49.2,49.07,49.2,62235.0,48.559,48.6877,48.559,48.6877,62235.0
2024-08-28 11:40:00,49.2,49.2,49.08,49.09,45542.0,48.6877,48.6877,48.5689,48.5788,45542.0
2024-08-28 11:45:00,49.09,49.13,49.07,49.11,36057.0,48.5788,48.6184,48.559,48.5986,36057.0
2024-08-28 11:50:00,49.1,49.16,49.09,49.14,61346.0,48.5887,48.6481,48.5788,48.6283,61346.0
2024-08-28 11:55:00,49.16,49.23,49.11,49.22,66611.0,48.6481,48.7174,48.5986,48.7075,66611.0
2024-08-28 12:00:00,49.21,49.26,49.17,49.19,54491.0,48.6976,48.747,48.658,48.6778,54491.0
2024-08-28 12:05:00,49.19,49.19,49.09,49.1,42990.0,48.6778,48.6778,48.5788,48.5887,42990.0
2024-08-28 12:10:00,49.1,49.15,49.07,49.15,37890.0,48.5887,48.6382,48.559,48.6382,37890.0
2024-08-28 12:15:00,49.15,49.16,49.11,49.13,56779.0,48.6382,48.6481,48.5986,48.6184,56779.0
2024-08-28 12:20:00,49.14,49.14,48.9,48.91,58780.0,48.6283,48.6283,48.3908,48.4007,58780.0
2024-08-28 12:25:00,48.91,48.93,48.88,48.91,44731.0,48.4007,48.4205,48.371,48.4007,44731.0
2024-08-28 12:30:00,48.9,48.94,48.89,48.91,43454.0,48.3908,48.4304,48.3809,48.4007,43454.0
2024-08-28 12:35:00,48.91,48.99,48.91,48.97,18580.0,48.4007,48.4799,48.4007,48.4601,18580.0
2024-08-28 12:40:00,48.97,49.0,48.94,49.0,23905.0,48.4601,48.4898,48.4304,48.4898,23905.0
2024-08-28 12:45:00,48.99,49.0,48.96,48.98,45639.0,48.4799,48.4898,48.4502,48.47,45639.0
2024-08-28 12:50:00,48.98,49.07,48.98,49.04,32731.0,48.47,48.559,48.47,48.5293,32731.0
2024-08-28 12:55:00,49.05,49.09,49.04,49.04,44091.0,48.5392,48.5788,48.5293,48.5293,44091.0
2024-08-28 13:00:00,49.04,49.04,49.0,49.01,26928.0,48.5293,48.5293,48.4898,48.4996,26928.0
2024-08-28 13:05:00,49.01,49.01,48.98,49.0,23617.0,48.4996,48.4996,48.47,48.4898,23617.0
2024-08-28 13:10:00,49.0,49.06,48.98,48.98,27872.0,48.4898,48.5491,48.47,48.47,27872.0
2024-08-28 13:15:00,48.98,49.05,48.98,49.05,18523.0,48.47,48.5392,48.47,48.5392,18523.0
2024-08-28 13:20:00,49.04,49.06,49.01,49.03,30024.0,48.5293,48.5491,48.4996,48.5194,30024.0
2024-08-28 13:25:00,49.03,49.1,49.02,49.09,70360.0,48.5194,48.5887,48.5095,48.5788,70360.0
2024-08-28 13:30:00,49.09,49.1,49.05,49.07,34930.0,48.5788,48.5887,48.5392,48.559,34930.0
2024-08-28 13:35:00,49.07,49.07,48.99,49.0,31344.0,48.559,48.559,48.4799,48.4898,31344.0
2024-08-28 13:40:00,48.99,49.13,48.98,49.11,59408.0,48.4799,48.6184,48.47,48.5986,59408.0
2024-08-28 13:45:00,49.1,49.11,49.05,49.06,47573.0,48.5887,48.5986,48.5392,48.5491,47573.0
2024-08-28 13:50:00,49.05,49.08,49.04,49.04,55240.0,48.5392,48.5689,48.5293,48.5293,55240.0
2024-08-28 13:55:00,49.04,49.04,48.94,48.97,36550.0,48.5293,48.5293,48.4304,48.4601,36550.0
2024-08-28 14:00:00,48.96,48.98,48.85,48.88,51340.0,48.4502,48.47,48.3413,48.371,51340.0
2024-08-28 14:05:00,48.89,49.01,48.88,48.98,35063.0,48.3809,48.4996,48.371,48.47,35063.0
2024-08-28 14:10:00,48.97,48.98,48.92,48.96,31516.0,48.4601,48.47,48.4106,48.4502,31516.0
2024-08-28 14:15:00,48.96,48.96,48.91,48.92,22969.0,48.4502,48.4502,48.4007,48.4106,22969.0
2024-08-28 14:20:00,48.92,48.94,48.85,48.89,46378.0,48.4106,48.4304,48.3413,48.3809,46378.0
2024-08-28 14:25:00,48.89,48.91,48.87,48.89,19964.0,48.3809,48.4007,48.3611,48.3809,19964.0
2024-08-28 14:30:00,48.89,48.91,48.84,48.87,36176.0,48.3809,48.4007,48.3314,48.3611,36176.0
2024-08-28 14:35:00,48.87,48.92,48.84,48.91,27726.0,48.3611,48.4106,48.3314,48.4007,27726.0
2024-08-28 14:40:00,48.91,48.94,48.9,48.92,23862.0,48.4007,48.4304,48.3908,48.4106,23862.0
2024-08-28 14:45:00,48.92,48.94,48.91,48.92,19878.0,48.4106,48.4304,48.4007,48.4106,19878.0
2024-08-28 14:50:00,48.92,49.04,48.91,49.04,35637.0,48.4106,48.5293,48.4007,48.5293,35637.0
2024-08-28 14:55:00,49.04,49.11,49.03,49.09,42263.0,48.5293,48.5986,48.5194,48.5788,42263.0
2024-08-28 15:00:00,49.1,49.14,49.07,49.14,35183.0,48.5887,48.6283,48.559,48.6283,35183.0
2024-08-28 15:05:00,49.13,49.14,49.09,49.09,65017.0,48.6184,48.6283,48.5788,48.5788,65017.0
2024-08-28 15:10:00,49.1,49.12,49.01,49.04,45629.0,48.5887,48.6085,48.4996,48.5293,45629.0
2024-08-28 15:15:00,49.04,49.08,49.03,49.08,42277.0,48.5293,48.5689,48.5194,48.5689,42277.0
2024-08-28 15:20:00,49.08,49.09,49.05,49.07,43716.0,48.5689,48.5788,48.5392,48.559,43716.0
2024-08-28 15:25:00,49.08,49.1,49.06,49.09,54497.0,48.5689,48.5887,48.5491,48.5788,54497.0
2024-08-28 15:30:00,49.09,49.11,49.07,49.09,79763.0,48.5788,48.5986,48.559,48.5788,79763.0
2024-08-28 15:35:00,49.08,49.11,49.05,49.09,84347.0,48.5689,48.5986,48.5392,48.5788,84347.0
2024-08-28 15:40:00,49.09,49.11,49.06,49.09,86084.0,48.5788,48.5986,48.5491,48.5788,86084.0
2024-08-28 15:45:00,49.08,49.19,49.04,49.05,85133.0,48.5689,48.6778,48.5293,48.5392,85133.0
2024-08-28 15:50:00,49.05,49.12,49.03,49.05,159220.0,48.5392,48.6085,48.5194,48.5392,159220.0
2024-08-28 15:55:00,49.05,49.11,49.01,49.06,341089.0,48.5392,48.5986,48.4996,48.5491,341089.0
2024-08-29 09:30:00,49.49,49.7,49.33,49.38,336117.0,48.9746,49.1825,48.8163,48.8658,336117.0
2024-08-29 09:35:00,49.37,49.54,49.37,49.41,84861.0,48.8559,49.0241,48.8559,48.8955,84861.0
2024-08-29 09:40:00,49.41,49.42,49.26,49.26,90407.0,48.8955,48.9054,48.747,48.747,90407.0
2024-08-29 09:45:00,49.28,49.3,49.21,49.29,78091.0,48.7668,48.7866,48.6976,48.7767,78091.0
2024-08-29 09:50:00,49.28,49.28,49.11,49.15,72815.0,48.7668,48.7668,48.5986,48.6382,72815.0
2024-08-29 09:55:00,49.15,49.33,49.14,49.3,104921.0,48.6382,48.8163,48.6283,48.7866,104921.0
2024-08-29 10:00:00,49.3,49.45,49.3,49.41,121637.0,48.7866,48.9351,48.7866,48.8955,121637.0
2024-08-29 10:05:00,49.41,49.53,49.37,49.48,124577.0,48.8955,49.0142,48.8559,48.9648,124577.0
2024-08-29 10:10:00,49.49,49.56,49.46,49.54,102704.0,48.9746,49.0439,48.945,49.0241,102704.0
2024-08-29 10:15:00,49.54,49.61,49.52,49.57,85654.0,49.0241,49.0934,49.0043,49.0538,85654.0
2024-08-29 10:20:00,49.58,49.66,49.55,49.64,75507.0,49.0637,49.1429,49.034,49.1231,75507.0
2024-08-29 10:25:00,49.64,49.68,49.61,49.68,82352.0,49.1231,49.1627,49.0934,49.1627,82352.0
2024-08-29 10:30:00,49.68,49.69,49.55,49.57,64931.0,49.1627,49.1726,49.034,49.0538,64931.0
2024-08-29 10:35:00,49.57,49.62,49.56,49.61,42977.0,49.0538,49.1033,49.0439,49.0934,42977.0
2024-08-29 10:40:00,49.61,49.62,49.53,49.55,74170.0,49.0934,49.1033,49.0142,49.034,74170.0
2024-08-29 10:45:00,49.55,49.57,49.5,49.53,47804.0,49.034,49.0538,48.9845,49.0142,47804.0
2024-08-29 10:50:00,49.53,49.57,49.5,49.52,51439.0,49.0142,49.0538,48.9845,49.0043,51439.0
2024-08-29 10:55:00,49.52,49.52,49.44,49.47,57290.0,49.0043,49.0043,48.9252,48.9549,57290.0
2024-08-29 11:00:00,49.47,49.57,49.46,49.54,48802.0,48.9549,49.0538,48.945,49.0241,48802.0
2024-08-29 11:05:00,49.54,49.55,49.46,49.47,48195.0,49.0241,49.034,48.945,48.9549,48195.0
2024-08-29 11:10:00,49.47,49.53,49.46,49.53,37471.0,48.9549,49.0142,48.945,49.0142,37471.0
2024-08-29 11:15:00,49.53,49.58,49.48,49.49,43323.0,49.0142,49.0637,48.9648,48.9746,43323.0
2024-08-29 11:20:00,49.48,49.54,49.43,49.54,59166.0,48.9648,49.0241,48.9153,49.0241,59166.0
2024-08-29 11:25:00,49.54,49.58,49.52,49.54,69413.0,49.0241,49.0637,49.0043,49.0241,69413.0
2024-08-29 11:30:00,49.55,49.68,49.54,49.64,122384.0,49.034,49.1627,49.0241,49.1231,122384.0
2024-08-29 11:35:00,49.63,49.63,49.55,49.59,38119.0,49.1132,49.1132,49.034,49.0736,38119.0
2024-08-29 11:40:00,49.59,49.64,49.58,49.64,81102.0,49.0736,49.1231,49.0637,49.1231,81102.0
2024-08-29 11:45:00,49.64,49.66,49.62,49.65,32079.0,49.1231,49.1429,49.1033,49.133,32079.0
2024-08-29 11:50:00,49.66,49.69,49.65,49.69,47834.0,49.1429,49.1726,49.133,49.1726,47834.0
2024-08-29 11:55:00,49.69,49.77,49.68,49.72,93636.0,49.1726,49.2517,49.1627,49.2023,93636.0
2024-08-29 12:00:00,49.72,49.75,49.7,49.75,37618.0,49.2023,49.2319,49.1825,49.2319,37618.0
2024-08-29 12:05:00,49.75,49.76,49.7,49.72,44824.0,49.2319,49.2418,49.1825,49.2023,44824.0
2024-08-29 12:10:00,49.72,49.72,49.68,49.69,21927.0,49.2023,49.2023,49.1627,49.1726,21927.0
2024-08-29 12:15:00,49.7,49.72,49.66,49.72,82704.0,49.1825,49.2023,49.1429,49.2023,82704.0
2024-08-29 12:20:00,49.72,49.79,49.71,49.79,51097.0,49.2023,49.2715,49.1924,49.2715,51097.0
2024-08-29 12:25:00,49.79,49.81,49.78,49.8,27143.0,49.2715,49.2913,49.2616,49.2814,27143.0
2024-08-29 12:30:00,49.8,49.82,49.76,49.77,59168.0,49.2814,49.3012,49.2418,49.2517,59168.0
2024-08-29 12:35:00,49.77,49.8,49.73,49.73,56876.0,49.2517,49.2814,49.2121,49.2121,56876.0
2024-08-29 12:40:00,49.73,49.75,49.73,49.75,37197.0,49.2121,49.2319,49.2121,49.2319,37197.0
2024-08-29 12:45:00,49.75,49.77,49.71,49.72,48339.0,49.2319,49.2517,49.1924,49.2023,48339.0
2024-08-29 12:50:00,49.73,49.76,49.7,49.74,49567.0,49.2121,49.2418,49.1825,49.222,49567.0
2024-08-29 12:55:00,49.75,49.77,49.74,49.74,83478.0,49.2319,49.2517,49.222,49.222,83478.0
2024-08-29 13:00:00,49.74,49.74,49.69,49.72,45972.0,49.222,49.222,49.1726,49.2023,45972.0
2024-08-29 13:05:00,49.72,49.73,49.71,49.72,43545.0,49.2023,49.2121,49.1924,49.2023,43545.0
2024-08-29 13:10:00,49.71,49.72,49.67,49.71,35778.0,49.1924,49.2023,49.1528,49.1924,35778.0
2024-08-29 13:15:00,49.71,49.71,49.69,49.7,23683.0,49.1924,49.1924,49.1726,49.1825,23683.0
2024-08-29 13:20:00,49.71,49.72,49.69,49.69,37175.0,49.1924,49.2023,49.1726,49.1726,37175.0
2024-08-29 13:25:00,49.69,49.72,49.69,49.71,38943.0,49.1726,49.2023,49.1726,49.1924,38943.0
2024-08-29 13:30:00,49.71,49.76,49.7,49.75,45606.0,49.1924,49.2418,49.1825,49.2319,45606.0
2024-08-29 13:35:00,49.75,49.75,49.72,49.73,48830.0,49.2319,49.2319,49.2023,49.2121,48830.0
2024-08-29 13:40:00,49.73,49.75,49.72,49.74,40058.0,49.2121,49.2319,49.2023,49.222,40058.0
2024-08-29 13:45:00,49.74,49.76,49.72,49.76,56871.0,49.222,49.2418,49.2023,49.2418,56871.0
2024-08-29 13:50:00,49.75,49.76,49.75,49.75,17192.0,49.2319,49.2418,49.2319,49.2319,17192.0
2024-08-29 13:55:00,49.76,49.78,49.75,49.77,118174.0,49.2418,49.2616,49.2319,49.2517,118174.0
2024-08-29 14:00:00,49.77,49.77,49.69,49.77,64826.0,49.2517,49.2517,49.1726,49.2517,64826.0
2024-08-29 14:05:00,49.76,49.77,49.75,49.76,64194.0,49.2418,49.2517,49.2319,49.2418,64194.0
2024-08-29 14:10:00,49.76,49.78,49.73,49.76,54529.0,49.2418,49.2616,49.2121,49.2418,54529.0
2024-08-29 14:15:00,49.76,49.77,49.75,49.75,22224.0,49.2418,49.2517,49.2319,49.2319,22224.0
2024-08-29 14:20:00,49.76,49.76,49.73,49.76,52265.0,49.2418,49.2418,49.2121,49.2418,52265.0
2024-08-29 14:25:00,49.76,49.77,49.67,49.69,56395.0,49.2418,49.2517,49.1528,49.1726,56395.0
2024-08-29 14:30:00,49.69,49.72,49.65,49.69,64597.0,49.1726,49.2023,49.133,49.1726,64597.0
2024-08-29 14:35:00,49.69,49.69,49.54,49.56,76218.0,49.1726,49.1726,49.0241,49.0439,76218.0
2024-08-29 14:40:00,49.55,49.61,49.51,49.55,55986.0,49.034,49.0934,48.9944,49.034,55986.0
2024-08-29 14:45:00,49.54,49.56,49.47,49.55,64508.0,49.0241,49.0439,48.9549,49.034,64508.0
2024-08-29 14:50:00,49.54,49.54,49.45,49.54,46208.0,49.0241,49.0241,48.9351,49.0241,46208.0
2024-08-29 14:55:00,49.54,49.55,49.47,49.52,40901.0,49.0241,49.034,48.9549,49.0043,40901.0
2024-08-29 15:00:00,49.51,49.51,49.45,49.46,36041.0,48.9944,48.9944,48.9351,48.945,36041.0
2024-08-29 15:05:00,49.45,49.47,49.43,49.45,44122.0,48.9351,48.9549,48.9153,48.9351,44122.0
2024-08-29 15:10:00,49.46,49.46,49.42,49.43,52645.0,48.945,48.945,48.9054,48.9153,52645.0
2024-08-29 15:15:00,49.43,49.55,49.42,49.51,74807.0,48.9153,49.034,48.9054,48.9944,74807.0
2024-08-29 15:20:00,49.52,49.53,49.48,49.51,45752.0,49.0043,49.0142,48.9648,48.9944,45752.0
2024-08-29 15:25:00,49.52,49.57,49.51,49.54,100186.0,49.0043,49.0538,48.9944,49.0241,100186.0
2024-08-29 15:30:00,49.55,49.56,49.48,49.51,88339.0,49.034,49.0439,48.9648,48.9944,88339.0
2024-08-29 15:35:00,49.5,49.54,49.48,49.52,106185.0,48.9845,49.0241,48.9648,49.0043,106185.0
2024-08-29 15:40:00,49.52,49.52,49.39,49.43,147281.0,49.0043,49.0043,48.8757,48.9153,147281.0
2024-08-29 15:45:00,49.44,49.5,49.39,49.4,154330.0,48.9252,48.9845,48.8757,48.8856,154330.0
2024-08-29 15:50:00,49.39,49.46,49.36,49.45,205646.0,48.8757,48.945,48.846,48.9351,205646.0
2024-08-29 15:55:00,49.45,49.5,49.41,49.48,737089.0,48.9351,48.9845,48.8955,48.9648,737089.0
2024-08-30 09:30:00,49.69,49.87,49.58,49.74,234636.0,49.1726,49.3507,49.0637,49.222,234636.0
2024-08-30 09:35:00,49.75,49.75,49.67,49.71,66061.0,49.2319,49.2319,49.1528,49.1924,66061.0
2024-08-30 09:40:00,49.69,49.73,49.65,49.65,40666.0,49.1726,49.2121,49.133,49.133,40666.0
2024-08-30 09:45:00,49.65,49.67,49.53,49.53,83087.0,49.133,49.1528,49.0142,49.0142,83087.0
2024-08-30 09:50:00,49.53,49.6,49.49,49.55,56404.0,49.0142,49.0835,48.9746,49.034,56404.0
2024-08-30 09:55:00,49.55,49.57,49.5,49.53,55855.0,49.034,49.0538,48.9845,49.0142,55855.0
2024-08-30 10:00:00,49.53,49.59,49.51,49.57,81674.0,49.0142,49.0736,48.9944,49.0538,81674.0
2024-08-30 10:05:00,49.56,49.57,49.49,49.53,76773.0,49.0439,49.0538,48.9746,49.0142,76773.0
2024-08-30 10:10:00,49.52,49.63,49.5,49.62,80568.0,49.0043,49.1132,48.9845,49.1033,80568.0
2024-08-30 10:15:00,49.62,49.62,49.55,49.57,39629.0,49.1033,49.1033,49.034,49.0538,39629.0
2024-08-30 10:20:00,49.56,49.59,49.44,49.46,59664.0,49.0439,49.0736,48.9252,48.945,59664.0
2024-08-30 10:25:00,49.46,49.55,49.45,49.51,83370.0,48.945,49.034,48.9351,48.9944,83370.0
2024-08-30 10:30:00,49.52,49.58,49.51,49.54,44273.0,49.0043,49.0637,48.9944,49.0241,44273.0
2024-08-30 10:35:00,49.54,49.55,49.46,49.54,64907.0,49.0241,49.034,48.945,49.0241,64907.0
2024-08-30 10:40:00,49.55,49.59,49.5,49.52,101485.0,49.034,49.0736,48.9845,49.0043,101485.0
2024-08-30 10:45:00,49.52,49.6,49.48,49.59,51877.0,49.0043,49.0835,48.9648,49.0736,51877.0
2024-08-30 10:50:00,49.58,49.62,49.52,49.53,54524.0,49.0637,49.1033,49.0043,49.0142,54524.0
2024-08-30 10:55:00,49.52,49.52,49.42,49.42,45442.0,49.0043,49.0043,48.9054,48.9054,45442.0
2024-08-30 11:00:00,49.42,49.49,49.39,49.45,64671.0,48.9054,48.9746,48.8757,48.9351,64671.0
2024-08-30 11:05:00,49.45,49.48,49.41,49.41,69360.0,48.9351,48.9648,48.8955,48.8955,69360.0
2024-08-30 11:10:00,49.41,49.44,49.37,49.4,36553.0,48.8955,48.9252,48.8559,48.8856,36553.0
2024-08-30 11:15:00,49.39,49.43,49.34,49.34,58205.0,48.8757,48.9153,48.8262,48.8262,58205.0
2024-08-30 11:20:00,49.34,49.36,49.32,49.34,46973.0,48.8262,48.846,48.8064,48.8262,46973.0
2024-08-30 11:25:00,49.33,49.34,49.29,49.3,52956.0,48.8163,48.8262,48.7767,48.7866,52956.0
2024-08-30 11:30:00,49.31,49.32,49.19,49.24,82992.0,48.7965,48.8064,48.6778,48.7273,82992.0
2024-08-30 11:35:00,49.24,49.26,49.17,49.2,86359.0,48.7273,48.747,48.658,48.6877,86359.0
2024-08-30 11:40:00,49.2,49.25,49.2,49.22,54606.0,48.6877,48.7371,48.6877,48.7075,54606.0
2024-08-30 11:45:00,49.22,49.23,49.17,49.17,49507.0,48.7075,48.7174,48.658,48.658,49507.0
2024-08-30 11:50:00,49.18,49.21,49.17,49.21,47167.0,48.6679,48.6976,48.658,48.6976,47167.0
2024-08-30 11:55:00,49.21,49.25,49.2,49.22,56046.0,48.6976,48.7371,48.6877,48.7075,56046.0
2024-08-30 12:00:00,49.22,49.25,49.12,49.25,104695.0,48.7075,48.7371,48.6085,48.7371,104695.0
2024-08-30 12:05:00,49.25,49.37,49.24,49.36,44063.0,48.7371,48.8559,48.7273,48.846,44063.0
2024-08-30 12:10:00,49.36,49.36,49.29,49.33,36041.0,48.846,48.846,48.7767,48.8163,36041.0
2024-08-30 12:15:00,49.33,49.33,49.26,49.27,26838.0,48.8163,48.8163,48.747,48.7569,26838.0
2024-08-30 12:20:00,49.27,49.29,49.23,49.25,32760.0,48.7569,48.7767,48.7174,48.7371,32760.0
2024-08-30 12:25:00,49.24,49.26,49.19,49.23,95938.0,48.7273,48.747,48.6778,48.7174,95938.0
2024-08-30 12:30:00,49.23,49.24,49.15,49.15,149978.0,48.7174,48.7273,48.6382,48.6382,149978.0
2024-08-30 12:35:00,49.16,49.18,49.11,49.18,61469.0,48.6481,48.6679,48.5986,48.6679,61469.0
2024-08-30 12:40:00,49.17,49.19,49.14,49.19,49490.0,48.658,48.6778,48.6283,48.6778,49490.0
2024-08-30 12:45:00,49.18,49.22,49.18,49.21,38979.0,48.6679,48.7075,48.6679,48.6976,38979.0
2024-08-30 12:50:00,49.22,49.26,49.18,49.26,33653.0,48.7075,48.747,48.6679,48.747,33653.0
2024-08-30 12:55:00,49.27,49.27,49.22,49.23,39649.0,48.7569,48.7569,48.7075,48.7174,39649.0
2024-08-30 13:00:00,49.23,49.3,49.22,49.28,34341.0,48.7174,48.7866,48.7075,48.7668,34341.0
2024-08-30 13:05:00,49.28,49.28,49.21,49.23,27458.0,48.7668,48.7668,48.6976,48.7174,27458.0
2024-08-30 13:10:00,49.24,49.27,49.23,49.26,17308.0,48.7273,48.7569,48.7174,48.747,17308.0
2024-08-30 13:15:00,49.27,49.27,49.23,49.23,41485.0,48.7569,48.7569,48.7174,48.7174,41485.0
2024-08-30 13:20:00,49.23,49.25,49.21,49.22,35002.0,48.7174,48.7371,48.6976,48.7075,35002.0
2024-08-30 13:25:00,49.22,49.24,49.21,49.23,28495.0,48.7075,48.7273,48.6976,48.7174,28495.0
2024-08-30 13:30:00,49.23,49.28,49.22,49.27,38768.0,48.7174,48.7668,48.7075,48.7569,38768.0
2024-08-30 13:35:00,49.27,49.29,49.26,49.26,26967.0,48.7569,48.7767,48.747,48.747,26967.0
2024-08-30 13:40:00,49.26,49.3,49.26,49.3,26330.0,48.747,48.7866,48.747,48.7866,26330.0
2024-08-30 13:45:00,49.3,49.34,49.28,49.33,46190.0,48.7866,48.8262,48.7668,48.8163,46190.0
2024-08-30 13:50:00,49.33,49.36,49.32,49.33,54332.0,48.8163,48.846,48.8064,48.8163,54332.0
2024-08-30 13:55:00,49.33,49.34,49.3,49.34,23614.0,48.8163,48.8262,48.7866,48.8262,23614.0
2024-08-30 14:00:00,49.34,49.37,49.32,49.36,48328.0,48.8262,48.8559,48.8064,48.846,48328.0
2024-08-30 14:05:00,49.35,49.42,49.35,49.41,34748.0,48.8361,48.9054,48.8361,48.8955,34748.0
2024-08-30 14:10:00,49.41,49.46,49.4,49.45,50677.0,48.8955,48.945,48.8856,48.9351,50677.0
2024-08-30 14:15:00,49.45,49.46,49.42,49.44,45269.0,48.9351,48.945,48.9054,48.9252,45269.0
2024-08-30 14:20:00,49.43,49.48,49.43,49.45,32721.0,48.9153,48.9648,48.9153,48.9351,32721.0
2024-08-30 14:25:00,49.46,49.5,49.43,49.43,57474.0,48.945,48.9845,48.9153,48.9153,57474.0
2024-08-30 14:30:00,49.43,49.46,49.42,49.45,23484.0,48.9153,48.945,48.9054,48.9351,23484.0
2024-08-30 14:35:00,49.46,49.48,49.45,49.48,57445.0,48.945,48.9648,48.9351,48.9648,57445.0
2024-08-30 14:40:00,49.48,49.52,49.46,49.47,77643.0,48.9648,49.0043,48.945,48.9549,77643.0
2024-08-30 14:45:00,49.47,49.49,49.46,49.47,36221.0,48.9549,48.9746,48.945,48.9549,36221.0
2024-08-30 14:50:00,49.48,49.5,49.46,49.5,77993.0,48.9648,48.9845,48.945,48.9845,77993.0
2024-08-30 14:55:00,49.5,49.52,49.48,49.48,57755.0,48.9845,49.0043,48.9648,48.9648,57755.0
2024-08-30 15:00:00,49.48,49.52,49.46,49.49,64438.0,48.9648,49.0043,48.945,48.9746,64438.0
2024-08-30 15:05:00,49.5,49.51,49.43,49.44,66719.0,48.9845,48.9944,48.9153,48.9252,66719.0
2024-08-30 15:10:00,49.44,49.47,49.4,49.44,52361.0,48.9252,48.9549,48.8856,48.9252,52361.0
2024-08-30 15:15:00,49.44,49.47,49.42,49.46,75749.0,48.9252,48.9549,48.9054,48.945,75749.0
2024-08-30 15:20:00,49.46,49.48,49.41,49.46,144061.0,48.945,48.9648,48.8955,48.945,144061.0
2024-08-30 15:25:00,49.46,49.53,49.45,49.52,85445.0,48.945,49.0142,48.9351,49.0043,85445.0
2024-08-30 15:30:00,49.51,49.56,49.49,49.52,94116.0,48.9944,49.0439,48.9746,49.0043,94116.0
2024-08-30 15:35:00,49.52,49.58,49.5,49.58,58947.0,49.0043,49.0637,48.9845,49.0637,58947.0
2024-08-30 15:40:00,49.58,49.63,49.55,49.6,92133.0,49.0637,49.1132,49.034,49.0835,92133.0
2024-08-30 15:45:00,49.59,49.61,49.51,49.53,209697.0,49.0736,49.0934,48.9944,49.0142,209697.0
2024-08-30 15:50:00,49.54,49.7,49.52,49.7,233065.0,49.0241,49.1825,49.0043,49.1825,233065.0
2024-08-30 15:55:00,49.7,49.82,49.69,49.75,707059.0,49.1825,49.3012,49.1726,49.2319,707059.0
2024-09-03 09:30:00,49.15,49.86,49.15,49.78,364851.0,48.6382,49.3408,48.6382,49.2616,364851.0
2024-09-03 09:35:00,49.79,49.83,49.52,49.6,102465.0,49.2715,49.3111,49.0043,49.0835,102465.0
2024-09-03 09:40:00,49.59,49.6,49.33,49.38,126698.0,49.0736,49.0835,48.8163,48.8658,126698.0
2024-09-03 09:45:00,49.38,49.49,49.3,49.4,145225.0,48.8658,48.9746,48.7866,48.8856,145225.0
2024-09-03 09:50:00,49.4,49.4,49.21,49.29,103353.0,48.8856,48.8856,48.6976,48.7767,103353.0
2024-09-03 09:55:00,49.28,49.36,49.24,49.25,110565.0,48.7668,48.846,48.7273,48.7371,110565.0
2024-09-03 10:00:00,49.25,49.25,48.95,48.97,157932.0,48.7371,48.7371,48.4403,48.4601,157932.0
2024-09-03 10:05:00,48.98,49.04,48.9,49.0,139962.0,48.47,48.5293,48.3908,48.4898,139962.0
2024-09-03 10:10:00,49.01,49.04,48.87,48.89,86728.0,48.4996,48.5293,48.3611,48.3809,86728.0
2024-09-03 10:15:00,48.88,48.89,48.81,48.88,183132.0,48.371,48.3809,48.3017,48.371,183132.0
2024-09-03 10:20:00,48.88,48.94,48.79,48.93,192570.0,48.371,48.4304,48.2819,48.4205,192570.0
2024-09-03 10:25:00,48.94,49.05,48.9,49.05,279361.0,48.4304,48.5392,48.3908,48.5392,279361.0
2024-09-03 10:30:00,49.05,49.07,48.96,49.0,183576.0,48.5392,48.559,48.4502,48.4898,183576.0
2024-09-03 10:35:00,49.0,49.02,48.83,48.84,180191.0,48.4898,48.5095,48.3215,48.3314,180191.0
2024-09-03 10:40:00,48.84,48.95,48.84,48.94,111674.0,48.3314,48.4403,48.3314,48.4304,111674.0
2024-09-03 10:45:00,48.94,48.99,48.88,48.94,85173.0,48.4304,48.4799,48.371,48.4304,85173.0
2024-09-03 10:50:00,48.95,49.0,48.89,48.91,95568.0,48.4403,48.4898,48.3809,48.4007,95568.0
2024-09-03 10:55:00,48.91,49.02,48.89,48.94,115705.0,48.4007,48.5095,48.3809,48.4304,115705.0
2024-09-03 11:00:00,48.94,49.03,48.9,49.03,112743.0,48.4304,48.5194,48.3908,48.5194,112743.0
2024-09-03 11:05:00,49.04,49.1,48.95,49.03,86597.0,48.5293,48.5887,48.4403,48.5194,86597.0
2024-09-03 11:10:00,49.03,49.04,48.92,48.94,70041.0,48.5194,48.5293,48.4106,48.4304,70041.0
2024-09-03 11:15:00,48.94,49.0,48.92,48.94,71143.0,48.4304,48.4898,48.4106,48.4304,71143.0
2024-09-03 11:20:00,48.94,49.03,48.93,48.97,87728.0,48.4304,48.5194,48.4205,48.4601,87728.0
2024-09-03 11:25:00,48.97,49.04,48.95,49.0,121901.0,48.4601,48.5293,48.4403,48.4898,121901.0
2024-09-03 11:30:00,49.0,49.06,48.94,49.03,92944.0,48.4898,48.5491,48.4304,48.5194,92944.0
2024-09-03 11:35:00,49.03,49.13,49.02,49.13,67138.0,48.5194,48.6184,48.5095,48.6184,67138.0
2024-09-03 11:40:00,49.13,49.16,49.09,49.09,61737.0,48.6184,48.6481,48.5788,48.5788,61737.0
2024-09-03 11:45:00,49.09,49.11,48.98,48.98,83875.0,48.5788,48.5986,48.47,48.47,83875.0
2024-09-03 11:50:00,48.98,49.02,48.93,48.98,110836.0,48.47,48.5095,48.4205,48.47,110836.0
2024-09-03 11:55:00,48.98,49.01,48.9,48.9,120204.0,48.47,48.4996,48.3908,48.3908,120204.0
2024-09-03 12:00:00,48.91,48.98,48.85,48.85,93501.0,48.4007,48.47,48.3413,48.3413,93501.0
2024-09-03 12:05:00,48.86,48.91,48.84,48.85,101695.0,48.3512,48.4007,48.3314,48.3413,101695.0
2024-09-03 12:10:00,48.85,48.86,48.76,48.8,124413.0,48.3413,48.3512,48.2522,48.2918,124413.0
2024-09-03 12:15:00,48.8,48.86,48.79,48.84,84948.0,48.2918,48.3512,48.2819,48.3314,84948.0
2024-09-03 12:20:00,48.84,48.86,48.8,48.82,59426.0,48.3314,48.3512,48.2918,48.3116,59426.0
2024-09-03 12:25:00,48.82,48.85,48.79,48.84,85591.0,48.3116,48.3413,48.2819,48.3314,85591.0
2024-09-03 12:30:00,48.84,48.85,48.79,48.84,69225.0,48.3314,48.3413,48.2819,48.3314,69225.0
2024-09-03 12:35:00,48.83,48.86,48.8,48.81,94682.0,48.3215,48.3512,48.2918,48.3017,94682.0
2024-09-03 12:40:00,48.82,48.86,48.79,48.85,77371.0,48.3116,48.3512,48.2819,48.3413,77371.0
2024-09-03 12:45:00,48.84,48.84,48.7,48.71,198262.0,48.3314,48.3314,48.1929,48.2028,198262.0
2024-09-03 12:50:00,48.71,48.76,48.67,48.68,71851.0,48.2028,48.2522,48.1632,48.1731,71851.0
2024-09-03 12:55:00,48.68,48.69,48.62,48.63,73166.0,48.1731,48.183,48.1137,48.1236,73166.0
2024-09-03 13:00:00,48.63,48.67,48.52,48.55,97403.0,48.1236,48.1632,48.0147,48.0444,97403.0
2024-09-03 13:05:00,48.54,48.58,48.5,48.57,81254.0,48.0345,48.0741,47.995,48.0642,81254.0
2024-09-03 13:10:00,48.57,48.58,48.41,48.41,80682.0,48.0642,48.0741,47.9059,47.9059,80682.0
2024-09-03 13:15:00,48.41,48.47,48.41,48.46,75453.0,47.9059,47.9653,47.9059,47.9554,75453.0
2024-09-03 13:20:00,48.46,48.59,48.45,48.54,144767.0,47.9554,48.084,47.9455,48.0345,144767.0
2024-09-03 13:25:00,48.53,48.58,48.47,48.48,106555.0,48.0246,48.0741,47.9653,47.9752,106555.0
2024-09-03 13:30:00,48.48,48.51,48.38,48.41,103000.0,47.9752,48.0049,47.8762,47.9059,103000.0
2024-09-03 13:35:00,48.41,48.47,48.38,48.46,96670.0,47.9059,47.9653,47.8762,47.9554,96670.0
2024-09-03 13:40:00,48.46,48.48,48.4,48.41,133343.0,47.9554,47.9752,47.896,47.9059,133343.0
2024-09-03 13:45:00,48.41,48.49,48.39,48.48,139841.0,47.9059,47.9851,47.8861,47.9752,139841.0
2024-09-03 13:50:00,48.47,48.61,48.47,48.57,96894.0,47.9653,48.1038,47.9653,48.0642,96894.0
2024-09-03 13:55:00,48.58,48.63,48.55,48.57,65634.0,48.0741,48.1236,48.0444,48.0642,65634.0
2024-09-03 14:00:00,48.57,48.58,48.53,48.55,83530.0,48.0642,48.0741,48.0246,48.0444,83530.0
2024-09-03 14:05:00,48.54,48.62,48.54,48.57,59263.0,48.0345,48.1137,48.0345,48.0642,59263.0
2024-09-03 14:10:00,48.57,48.63,48.56,48.61,57912.0,48.0642,48.1236,48.0543,48.1038,57912.0
2024-09-03 14:15:00,48.61,48.66,48.56,48.57,64085.0,48.1038,48.1533,48.0543,48.0642,64085.0
2024-09-03 14:20:00,48.57,48.65,48.56,48.57,62922.0,48.0642,48.1434,48.0543,48.0642,62922.0
2024-09-03 14:25:00,48.57,48.62,48.55,48.57,50898.0,48.0642,48.1137,48.0444,48.0642,50898.0
2024-09-03 14:30:00,48.56,48.58,48.53,48.54,97059.0,48.0543,48.0741,48.0246,48.0345,97059.0
2024-09-03 14:35:00,48.54,48.55,48.41,48.42,110979.0,48.0345,48.0444,47.9059,47.9158,110979.0
2024-09-03 14:40:00,48.43,48.48,48.36,48.39,184061.0,47.9257,47.9752,47.8564,47.8861,184061.0
2024-09-03 14:45:00,48.4,48.44,48.27,48.28,179079.0,47.896,47.9356,47.7674,47.7772,179079.0
2024-09-03 14:50:00,48.28,48.3,48.18,48.2,143624.0,47.7772,47.797,47.6783,47.6981,143624.0
2024-09-03 14:55:00,48.21,48.23,48.12,48.13,155955.0,47.708,47.7278,47.6189,47.6288,155955.0
2024-09-03 15:00:00,48.13,48.21,48.12,48.2,113164.0,47.6288,47.708,47.6189,47.6981,113164.0
2024-09-03 15:05:00,48.2,48.24,48.17,48.19,133979.0,47.6981,47.7377,47.6684,47.6882,133979.0
2024-09-03 15:10:00,48.19,48.37,48.18,48.36,166502.0,47.6882,47.8663,47.6783,47.8564,166502.0
2024-09-03 15:15:00,48.35,48.42,48.35,48.38,142480.0,47.8465,47.9158,47.8465,47.8762,142480.0
2024-09-03 15:20:00,48.38,48.46,48.38,48.46,113454.0,47.8762,47.9554,47.8762,47.9554,113454.0
2024-09-03 15:25:00,48.46,48.47,48.36,48.36,179423.0,47.9554,47.9653,47.8564,47.8564,179423.0
2024-09-03 15:30:00,48.36,48.39,48.29,48.32,178280.0,47.8564,47.8861,47.7871,47.8168,178280.0
2024-09-03 15:35:00,48.32,48.33,48.22,48.25,273141.0,47.8168,47.8267,47.7179,47.7476,273141.0
2024-09-03 15:40:00,48.25,48.26,48.16,48.26,209444.0,47.7476,47.7575,47.6585,47.7575,209444.0
2024-09-03 15:45:00,48.26,48.3,48.23,48.3,328887.0,47.7575,47.797,47.7278,47.797,328887.0
2024-09-03 15:50:00,48.3,48.36,48.29,48.34,347601.0,47.797,47.8564,47.7871,47.8366,347601.0
2024-09-03 15:55:00,48.34,48.44,48.33,48.42,749121.0,47.8366,47.9356,47.8267,47.9158,749121.0
2024-09-04 09:30:00,48.67,49.02,48.51,48.98,344643.0,48.1632,48.5095,48.0049,48.47,344643.0
2024-09-04 09:35:00,48.99,49.08,48.85,49.0,176694.0,48.4799,48.5689,48.3413,48.4898,176694.0
2024-09-04 09:40:00,49.0,49.01,48.84,48.9,97206.0,48.4898,48.4996,48.3314,48.3908,97206.0
2024-09-04 09:45:00,48.89,48.99,48.85,48.96,69973.0,48.3809,48.4799,48.3413,48.4502,69973.0
2024-09-04 09:50:00,48.96,49.22,48.89,49.21,162111.0,48.4502,48.7075,48.3809,48.6976,162111.0
2024-09-04 09:55:00,49.22,49.28,49.16,49.16,128636.0,48.7075,48.7668,48.6481,48.6481,128636.0
2024-09-04 10:00:00,49.16,49.18,48.8,48.88,203196.0,48.6481,48.6679,48.2918,48.371,203196.0
2024-09-04 10:05:00,48.87,48.92,48.76,48.84,115406.0,48.3611,48.4106,48.2522,48.3314,115406.0
2024-09-04 10:10:00,48.84,48.91,48.81,48.85,83262.0,48.3314,48.4007,48.3017,48.3413,83262.0
2024-09-04 10:15:00,48.86,48.91,48.77,48.86,87920.0,48.3512,48.4007,48.2621,48.3512,87920.0
2024-09-04 10:20:00,48.86,48.86,48.68,48.78,113787.0,48.3512,48.3512,48.1731,48.272,113787.0
2024-09-04 10:25:00,48.78,48.83,48.64,48.83,97529.0,48.272,48.3215,48.1335,48.3215,97529.0
2024-09-04 10:30:00,48.83,48.89,48.73,48.87,115299.0,48.3215,48.3809,48.2226,48.3611,115299.0
2024-09-04 10:35:00,48.87,48.93,48.81,48.89,62479.0,48.3611,48.4205,48.3017,48.3809,62479.0
2024-09-04 10:40:00,48.89,49.06,48.88,49.06,75809.0,48.3809,48.5491,48.371,48.5491,75809.0
2024-09-04 10:45:00,49.06,49.14,48.94,48.98,79182.0,48.5491,48.6283,48.4304,48.47,79182.0
2024-09-04 10:50:00,48.98,49.05,48.95,49.05,36394.0,48.47,48.5392,48.4403,48.5392,36394.0
2024-09-04 10:55:00,49.05,49.11,49.04,49.08,40882.0,48.5392,48.5986,48.5293,48.5689,40882.0
2024-09-04 11:00:00,49.08,49.12,49.02,49.05,42221.0,48.5689,48.6085,48.5095,48.5392,42221.0
2024-09-04 11:05:00,49.05,49.05,48.89,48.91,52205.0,48.5392,48.5392,48.3809,48.4007,52205.0
2024-09-04 11:10:00,48.91,48.92,48.84,48.87,45880.0,48.4007,48.4106,48.3314,48.3611,45880.0
2024-09-04 11:15:00,48.87,48.9,48.79,48.86,37117.0,48.3611,48.3908,48.2819,48.3512,37117.0
2024-09-04 11:20:00,48.86,48.87,48.78,48.84,57291.0,48.3512,48.3611,48.272,48.3314,57291.0
2024-09-04 11:25:00,48.84,48.88,48.74,48.75,53575.0,48.3314,48.371,48.2325,48.2424,53575.0
2024-09-04 11:30:00,48.75,48.79,48.73,48.77,42717.0,48.2424,48.2819,48.2226,48.2621,42717.0
2024-09-04 11:35:00,48.77,48.82,48.76,48.77,35367.0,48.2621,48.3116,48.2522,48.2621,35367.0
2024-09-04 11:40:00,48.77,48.78,48.72,48.77,38274.0,48.2621,48.272,48.2127,48.2621,38274.0
2024-09-04 11:45:00,48.78,48.8,48.75,48.77,43601.0,48.272,48.2918,48.2424,48.2621,43601.0
2024-09-04 11:50:00,48.76,48.77,48.66,48.73,48334.0,48.2522,48.2621,48.1533,48.2226,48334.0
2024-09-04 11:55:00,48.74,48.76,48.7,48.73,36275.0,48.2325,48.2522,48.1929,48.2226,36275.0
2024-09-04 12:00:00,48.73,48.77,48.72,48.73,34695.0,48.2226,48.2621,48.2127,48.2226,34695.0
2024-09-04 12:05:00,48.73,48.79,48.71,48.77,42591.0,48.2226,48.2819,48.2028,48.2621,42591.0
2024-09-04 12:10:00,48.77,48.81,48.74,48.75,30670.0,48.2621,48.3017,48.2325,48.2424,30670.0
2024-09-04 12:15:00,48.75,48.81,48.74,48.79,26113.0,48.2424,48.3017,48.2325,48.2819,26113.0
2024-09-04 12:20:00,48.79,48.84,48.77,48.83,40748.0,48.2819,48.3314,48.2621,48.3215,40748.0
2024-09-04 12:25:00,48.83,48.84,48.7,48.72,67734.0,48.3215,48.3314,48.1929,48.2127,67734.0
2024-09-04 12:30:00,48.71,48.81,48.7,48.78,41346.0,48.2028,48.3017,48.1929,48.272,41346.0
2024-09-04 12:35:00,48.78,48.79,48.74,48.74,24182.0,48.272,48.2819,48.2325,48.2325,24182.0
2024-09-04 12:40:00,48.73,48.74,48.6,48.6,45191.0,48.2226,48.2325,48.0939,48.0939,45191.0
2024-09-04 12:45:00,48.61,48.64,48.54,48.55,46379.0,48.1038,48.1335,48.0345,48.0444,46379.0
2024-09-04 12:50:00,48.55,48.62,48.54,48.61,23685.0,48.0444,48.1137,48.0345,48.1038,23685.0
2024-09-04 12:55:00,48.61,48.62,48.53,48.54,27518.0,48.1038,48.1137,48.0246,48.0345,27518.0
2024-09-04 13:00:00,48.53,48.55,48.44,48.48,52744.0,48.0246,48.0444,47.9356,47.9752,52744.0
2024-09-04 13:05:00,48.48,48.52,48.45,48.5,41703.0,47.9752,48.0147,47.9455,47.995,41703.0
2024-09-04 13:10:00,48.5,48.54,48.48,48.52,35047.0,47.995,48.0345,47.9752,48.0147,35047.0
2024-09-04 13:15:00,48.52,48.59,48.51,48.59,46742.0,48.0147,48.084,48.0049,48.084,46742.0
2024-09-04 13:20:00,48.58,48.6,48.51,48.53,34415.0,48.0741,48.0939,48.0049,48.0246,34415.0
2024-09-04 13:25:00,48.53,48.58,48.51,48.55,35910.0,48.0246,48.0741,48.0049,48.0444,35910.0
2024-09-04 13:30:00,48.55,48.55,48.48,48.51,23650.0,48.0444,48.0444,47.9752,48.0049,23650.0
2024-09-04 13:35:00,48.5,48.52,48.46,48.48,43980.0,47.995,48.0147,47.9554,47.9752,43980.0
2024-09-04 13:40:00,48.48,48.51,48.4,48.43,45596.0,47.9752,48.0049,47.896,47.9257,45596.0
2024-09-04 13:45:00,48.43,48.49,48.37,48.38,48410.0,47.9257,47.9851,47.8663,47.8762,48410.0
2024-09-04 13:50:00,48.38,48.4,48.35,48.4,43053.0,47.8762,47.896,47.8465,47.896,43053.0
2024-09-04 13:55:00,48.4,48.43,48.38,48.39,51643.0,47.896,47.9257,47.8762,47.8861,51643.0
2024-09-04 14:00:00,48.39,48.41,48.35,48.39,68735.0,47.8861,47.9059,47.8465,47.8861,68735.0
2024-09-04 14:05:00,48.39,48.4,48.34,48.35,40045.0,47.8861,47.896,47.8366,47.8465,40045.0
2024-09-04 14:10:00,48.36,48.41,48.35,48.4,39960.0,47.8564,47.9059,47.8465,47.896,39960.0
2024-09-04 14:15:00,48.4,48.42,48.35,48.38,34196.0,47.896,47.9158,47.8465,47.8762,34196.0
2024-09-04 14:20:00,48.38,48.41,48.37,48.4,39287.0,47.8762,47.9059,47.8663,47.896,39287.0
2024-09-04 14:25:00,48.41,48.45,48.4,48.44,26742.0,47.9059,47.9455,47.896,47.9356,26742.0
2024-09-04 14:30:00,48.43,48.43,48.35,48.37,45369.0,47.9257,47.9257,47.8465,47.8663,45369.0
2024-09-04 14:35:00,48.37,48.37,48.29,48.3,41223.0,47.8663,47.8663,47.7871,47.797,41223.0
2024-09-04 14:40:00,48.3,48.32,48.23,48.25,37066.0,47.797,47.8168,47.7278,47.7476,37066.0
2024-09-04 14:45:00,48.25,48.27,48.21,48.25,37436.0,47.7476,47.7674,47.708,47.7476,37436.0
2024-09-04 14:50:00,48.25,48.27,48.23,48.26,35993.0,47.7476,47.7674,47.7278,47.7575,35993.0
2024-09-04 14:55:00,48.25,48.28,48.21,48.24,40014.0,47.7476,47.7772,47.708,47.7377,40014.0
2024-09-04 15:00:00,48.23,48.26,48.19,48.26,51401.0,47.7278,47.7575,47.6882,47.7575,51401.0
2024-09-04 15:05:00,48.26,48.26,48.21,48.23,40350.0,47.7575,47.7575,47.708,47.7278,40350.0
2024-09-04 15:10:00,48.24,48.27,48.23,48.23,45556.0,47.7377,47.7674,47.7278,47.7278,45556.0
2024-09-04 15:15:00,48.24,48.27,48.24,48.26,33809.0,47.7377,47.7674,47.7377,47.7575,33809.0
2024-09-04 15:20:00,48.26,48.35,48.26,48.34,37999.0,47.7575,47.8465,47.7575,47.8366,37999.0
2024-09-04 15:25:00,48.35,48.35,48.3,48.34,55299.0,47.8465,47.8465,47.797,47.8366,55299.0
2024-09-04 15:30:00,48.33,48.33,48.19,48.2,81772.0,47.8267,47.8267,47.6882,47.6981,81772.0
2024-09-04 15:35:00,48.2,48.3,48.19,48.3,94164.0,47.6981,47.797,47.6882,47.797,94164.0
2024-09-04 15:40:00,48.3,48.32,48.25,48.3,92560.0,47.797,47.8168,47.7476,47.797,92560.0
2024-09-04 15:45:00,48.3,48.34,48.27,48.3,89813.0,47.797,47.8366,47.7674,47.797,89813.0
2024-09-04 15:50:00,48.3,48.36,48.26,48.36,263040.0,47.797,47.8564,47.7575,47.8564,263040.0
2024-09-04 15:55:00,48.35,48.46,48.34,48.45,808957.0,47.8465,47.9554,47.8366,47.9455,808957.0
2024-09-05 09:30:00,48.68,49.07,48.24,48.28,323727.0,48.1731,48.559,47.7377,47.7772,323727.0
2024-09-05 09:35:00,48.3,48.38,48.19,48.33,167283.0,47.797,47.8762,47.6882,47.8267,167283.0
2024-09-05 09:40:00,48.34,48.48,48.32,48.39,159936.0,47.8366,47.9752,47.8168,47.8861,159936.0
2024-09-05 09:45:00,48.39,48.49,48.18,48.23,113145.0,47.8861,47.9851,47.6783,47.7278,113145.0
2024-09-05 09:50:00,48.24,48.25,47.93,47.96,140226.0,47.7377,47.7476,47.4309,47.4606,140226.0
2024-09-05 09:55:00,47.97,48.04,47.9,47.96,117574.0,47.4705,47.5397,47.4012,47.4606,117574.0
2024-09-05 10:00:00,47.98,48.33,47.96,48.3,130021.0,47.4804,47.8267,47.4606,47.797,130021.0
2024-09-05 10:05:00,48.29,48.48,48.26,48.43,98427.0,47.7871,47.9752,47.7575,47.9257,98427.0
2024-09-05 10:10:00,48.43,48.43,48.19,48.22,104038.0,47.9257,47.9257,47.6882,47.7179,104038.0
2024-09-05 10:15:00,48.22,48.5,48.21,48.47,204643.0,47.7179,47.995,47.708,47.9653,204643.0
2024-09-05 10:20:00,48.47,48.5,48.39,48.49,107361.0,47.9653,47.995,47.8861,47.9851,107361.0
2024-09-05 10:25:00,48.49,48.53,48.27,48.3,89905.0,47.9851,48.0246,47.7674,47.797,89905.0
2024-09-05 10:30:00,48.3,48.31,48.2,48.25,120710.0,47.797,47.8069,47.6981,47.7476,120710.0
2024-09-05 10:35:00,48.24,48.28,48.2,48.2,61422.0,47.7377,47.7772,47.6981,47.6981,61422.0
2024-09-05 10:40:00,48.2,48.27,48.16,48.2,228113.0,47.6981,47.7674,47.6585,47.6981,228113.0
2024-09-05 10:45:00,48.21,48.24,48.05,48.05,134294.0,47.708,47.7377,47.5496,47.5496,134294.0
2024-09-05 10:50:00,48.05,48.07,47.9,47.97,237199.0,47.5496,47.5694,47.4012,47.4705,237199.0
2024-09-05 10:55:00,47.97,48.05,47.94,48.02,110023.0,47.4705,47.5496,47.4408,47.52,110023.0
2024-09-05 11:00:00,48.03,48.04,47.92,48.01,78997.0,47.5299,47.5397,47.421,47.5101,78997.0
2024-09-05 11:05:00,48.02,48.18,47.99,48.12,100414.0,47.52,47.6783,47.4903,47.6189,100414.0
2024-09-05 11:10:00,48.13,48.14,47.94,47.97,94830.0,47.6288,47.6387,47.4408,47.4705,94830.0
2024-09-05 11:15:00,47.98,48.07,47.96,48.03,89101.0,47.4804,47.5694,47.4606,47.5299,89101.0
2024-09-05 11:20:00,48.03,48.14,48.02,48.11,103044.0,47.5299,47.6387,47.52,47.609,103044.0
2024-09-05 11:25:00,48.11,48.14,47.97,48.01,133669.0,47.609,47.6387,47.4705,47.5101,133669.0
2024-09-05 11:30:00,48.0,48.11,47.98,48.11,99125.0,47.5002,47.609,47.4804,47.609,99125.0
2024-09-05 11:35:00,48.11,48.19,48.08,48.15,87089.0,47.609,47.6882,47.5793,47.6486,87089.0
2024-09-05 11:40:00,48.16,48.19,48.13,48.15,55283.0,47.6585,47.6882,47.6288,47.6486,55283.0
2024-09-05 11:45:00,48.16,48.18,48.13,48.13,54748.0,47.6585,47.6783,47.6288,47.6288,54748.0
2024-09-05 11:50:00,48.14,48.16,48.08,48.12,48424.0,47.6387,47.6585,47.5793,47.6189,48424.0
2024-09-05 11:55:00,48.12,48.13,48.02,48.03,67880.0,47.6189,47.6288,47.52,47.5299,67880.0
2024-09-05 12:00:00,48.04,48.07,48.01,48.06,65953.0,47.5397,47.5694,47.5101,47.5595,65953.0
2024-09-05 12:05:00,48.05,48.12,48.04,48.11,54769.0,47.5496,47.6189,47.5397,47.609,54769.0
2024-09-05 12:10:00,48.11,48.12,48.01,48.04,76775.0,47.609,47.6189,47.5101,47.5397,76775.0
2024-09-05 12:15:00,48.04,48.07,47.97,48.07,58716.0,47.5397,47.5694,47.4705,47.5694,58716.0
2024-09-05 12:20:00,48.07,48.15,48.05,48.12,76756.0,47.5694,47.6486,47.5496,47.6189,76756.0
2024-09-05 12:25:00,48.13,48.17,48.11,48.16,102992.0,47.6288,47.6684,47.609,47.6585,102992.0
2024-09-05 12:30:00,48.16,48.16,48.1,48.14,52158.0,47.6585,47.6585,47.5991,47.6387,52158.0
2024-09-05 12:35:00,48.14,48.17,48.13,48.15,48836.0,47.6387,47.6684,47.6288,47.6486,48836.0
2024-09-05 12:40:00,48.15,48.18,48.1,48.11,54859.0,47.6486,47.6783,47.5991,47.609,54859.0
2024-09-05 12:45:00,48.11,48.11,48.05,48.07,99400.0,47.609,47.609,47.5496,47.5694,99400.0
2024-09-05 12:50:00,48.07,48.11,48.03,48.08,84659.0,47.5694,47.609,47.5299,47.5793,84659.0
2024-09-05 12:55:00,48.08,48.17,48.07,48.15,54583.0,47.5793,47.6684,47.5694,47.6486,54583.0
2024-09-05 13:00:00,48.15,48.16,48.14,48.16,26696.0,47.6486,47.6585,47.6387,47.6585,26696.0
2024-09-05 13:05:00,48.16,48.17,48.11,48.16,37142.0,47.6585,47.6684,47.609,47.6585,37142.0
2024-09-05 13:10:00,48.15,48.19,48.14,48.14,27491.0,47.6486,47.6882,47.6387,47.6387,27491.0
2024-09-05 13:15:00,48.14,48.17,48.11,48.16,35747.0,47.6387,47.6684,47.609,47.6585,35747.0
2024-09-05 13:20:00,48.16,48.17,48.13,48.16,35673.0,47.6585,47.6684,47.6288,47.6585,35673.0
2024-09-05 13:25:00,48.16,48.17,48.09,48.09,61492.0,47.6585,47.6684,47.5892,47.5892,61492.0
2024-09-05 13:30:00,48.09,48.1,48.03,48.05,83913.0,47.5892,47.5991,47.5299,47.5496,83913.0
2024-09-05 13:35:00,48.06,48.13,48.05,48.13,197867.0,47.5595,47.6288,47.5496,47.6288,197867.0
2024-09-05 13:40:00,48.13,48.19,48.11,48.17,44477.0,47.6288,47.6882,47.609,47.6684,44477.0
2024-09-05 13:45:00,48.18,48.21,48.15,48.19,50741.0,47.6783,47.708,47.6486,47.6882,50741.0
2024-09-05 13:50:00,48.19,48.2,48.12,48.12,60053.0,47.6882,47.6981,47.6189,47.6189,60053.0
2024-09-05 13:55:00,48.12,48.17,48.08,48.1,133405.0,47.6189,47.6684,47.5793,47.5991,133405.0
2024-09-05 14:00:00,48.11,48.17,48.11,48.12,188755.0,47.609,47.6684,47.609,47.6189,188755.0
2024-09-05 14:05:00,48.11,48.16,48.1,48.13,108922.0,47.609,47.6585,47.5991,47.6288,108922.0
2024-09-05 14:10:00,48.13,48.16,48.11,48.11,64316.0,47.6288,47.6585,47.609,47.609,64316.0
2024-09-05 14:15:00,48.12,48.16,48.11,48.14,74808.0,47.6189,47.6585,47.609,47.6387,74808.0
2024-09-05 14:20:00,48.15,48.16,48.13,48.15,70965.0,47.6486,47.6585,47.6288,47.6486,70965.0
2024-09-05 14:25:00,48.14,48.15,48.1,48.12,61876.0,47.6387,47.6486,47.5991,47.6189,61876.0
2024-09-05 14:30:00,48.12,48.14,48.1,48.14,86739.0,47.6189,47.6387,47.5991,47.6387,86739.0
2024-09-05 14:35:00,48.14,48.16,48.1,48.12,72299.0,47.6387,47.6585,47.5991,47.6189,72299.0
2024-09-05 14:40:00,48.12,48.13,48.09,48.09,77862.0,47.6189,47.6288,47.5892,47.5892,77862.0
2024-09-05 14:45:00,48.1,48.15,48.1,48.13,61411.0,47.5991,47.6486,47.5991,47.6288,61411.0
2024-09-05 14:50:00,48.14,48.16,48.08,48.09,72135.0,47.6387,47.6585,47.5793,47.5892,72135.0
2024-09-05 14:55:00,48.09,48.12,48.09,48.11,60910.0,47.5892,47.6189,47.5892,47.609,60910.0
2024-09-05 15:00:00,48.11,48.12,48.04,48.12,78121.0,47.609,47.6189,47.5397,47.6189,78121.0
2024-09-05 15:05:00,48.11,48.12,48.08,48.09,83573.0,47.609,47.6189,47.5793,47.5892,83573.0
2024-09-05 15:10:00,48.09,48.11,48.08,48.11,100977.0,47.5892,47.609,47.5793,47.609,100977.0
2024-09-05 15:15:00,48.11,48.12,47.99,48.01,139067.0,47.609,47.6189,47.4903,47.5101,139067.0
2024-09-05 15:20:00,48.01,48.03,47.99,48.03,64773.0,47.5101,47.5299,47.4903,47.5299,64773.0
2024-09-05 15:25:00,48.04,48.12,48.03,48.11,98352.0,47.5397,47.6189,47.5299,47.609,98352.0
2024-09-05 15:30:00,48.1,48.17,48.09,48.15,122897.0,47.5991,47.6684,47.5892,47.6486,122897.0
2024-09-05 15:35:00,48.16,48.16,48.12,48.14,106505.0,47.6585,47.6585,47.6189,47.6387,106505.0
2024-09-05 15:40:00,48.13,48.14,48.04,48.05,164688.0,47.6288,47.6387,47.5397,47.5496,164688.0
2024-09-05 15:45:00,48.05,48.08,47.99,48.04,259098.0,47.5496,47.5793,47.4903,47.5397,259098.0
2024-09-05 15:50:00,48.04,48.12,48.01,48.12,387223.0,47.5397,47.6189,47.5101,47.6189,387223.0
2024-09-05 15:55:00,48.12,48.17,48.08,48.16,942941.0,47.6189,47.6684,47.5793,47.6585,942941.0
2024-09-06 09:30:00,48.07,48.65,48.02,48.57,245535.0,47.6905,48.2659,47.6409,48.1866,245535.0
2024-09-06 09:35:00,48.55,48.65,48.34,48.34,120673.0,48.1667,48.2659,47.9584,47.9584,120673.0
2024-09-06 09:40:00,48.33,48.52,48.31,48.4,101270.0,47.9485,48.137,47.9286,48.0179,101270.0
2024-09-06 09:45:00,48.4,48.59,48.36,48.53,99846.0,48.0179,48.2064,47.9782,48.1469,99846.0
2024-09-06 09:50:00,48.51,48.54,48.45,48.48,67007.0,48.1271,48.1568,48.0675,48.0973,67007.0
2024-09-06 09:55:00,48.48,48.57,48.45,48.51,85244.0,48.0973,48.1866,48.0675,48.1271,85244.0
2024-09-06 10:00:00,48.5,48.5,48.35,48.37,130791.0,48.1171,48.1171,47.9683,47.9882,130791.0
2024-09-06 10:05:00,48.38,48.38,48.27,48.33,137547.0,47.9981,47.9981,47.8889,47.9485,137547.0
2024-09-06 10:10:00,48.33,48.41,48.24,48.31,92055.0,47.9485,48.0278,47.8592,47.9286,92055.0
2024-09-06 10:15:00,48.33,48.35,48.21,48.29,89613.0,47.9485,47.9683,47.8294,47.9088,89613.0
2024-09-06 10:20:00,48.29,48.35,48.23,48.27,91836.0,47.9088,47.9683,47.8493,47.8889,91836.0
2024-09-06 10:25:00,48.27,48.28,48.05,48.07,181454.0,47.8889,47.8989,47.6707,47.6905,181454.0
2024-09-06 10:30:00,48.09,48.12,48.0,48.0,119096.0,47.7104,47.7401,47.6211,47.6211,119096.0
2024-09-06 10:35:00,48.01,48.09,47.98,48.04,111726.0,47.631,47.7104,47.6012,47.6608,111726.0
2024-09-06 10:40:00,48.04,48.04,47.89,47.95,133951.0,47.6608,47.6608,47.5119,47.5715,133951.0
2024-09-06 10:45:00,47.95,47.96,47.84,47.91,109881.0,47.5715,47.5814,47.4623,47.5318,109881.0
2024-09-06 10:50:00,47.91,47.94,47.74,47.75,87411.0,47.5318,47.5616,47.3631,47.3731,87411.0
2024-09-06 10:55:00,47.74,47.83,47.7,47.8,97296.0,47.3631,47.4524,47.3234,47.4227,97296.0
2024-09-06 11:00:00,47.8,48.13,47.8,47.9,163760.0,47.4227,47.7501,47.4227,47.5219,163760.0
2024-09-06 11:05:00,47.89,47.95,47.71,47.73,82870.0,47.5119,47.5715,47.3334,47.3532,82870.0
2024-09-06 11:10:00,47.73,47.76,47.59,47.59,105313.0,47.3532,47.383,47.2143,47.2143,105313.0
2024-09-06 11:15:00,47.6,47.64,47.47,47.52,104494.0,47.2242,47.2639,47.0953,47.1449,104494.0
2024-09-06 11:20:00,47.52,47.54,47.44,47.46,101708.0,47.1449,47.1647,47.0655,47.0853,101708.0
2024-09-06 11:25:00,47.45,47.48,47.35,47.36,118810.0,47.0754,47.1052,46.9762,46.9861,118810.0
2024-09-06 11:30:00,47.34,47.44,47.34,47.41,115963.0,46.9663,47.0655,46.9663,47.0357,115963.0
2024-09-06 11:35:00,47.41,47.44,47.32,47.41,74300.0,47.0357,47.0655,46.9464,47.0357,74300.0
2024-09-06 11:40:00,47.41,47.41,47.3,47.34,71438.0,47.0357,47.0357,46.9266,46.9663,71438.0
2024-09-06 11:45:00,47.34,47.36,47.21,47.29,119653.0,46.9663,46.9861,46.8373,46.9167,119653.0
2024-09-06 11:50:00,47.29,47.35,47.23,47.32,101711.0,46.9167,46.9762,46.8572,46.9464,101711.0
2024-09-06 11:55:00,47.33,47.38,47.31,47.32,85829.0,46.9564,47.006,46.9365,46.9464,85829.0
2024-09-06 12:00:00,47.32,47.39,47.3,47.33,101624.0,46.9464,47.0159,46.9266,46.9564,101624.0
2024-09-06 12:05:00,47.34,47.36,47.28,47.33,104731.0,46.9663,46.9861,46.9068,46.9564,104731.0
2024-09-06 12:10:00,47.33,47.34,47.25,47.32,110437.0,46.9564,46.9663,46.877,46.9464,110437.0
2024-09-06 12:15:00,47.32,47.32,47.16,47.19,90394.0,46.9464,46.9464,46.7877,46.8175,90394.0
2024-09-06 12:20:00,47.19,47.25,47.18,47.23,95805.0,46.8175,46.877,46.8076,46.8572,95805.0
2024-09-06 12:25:00,47.23,47.23,47.06,47.08,122838.0,46.8572,46.8572,46.6885,46.7083,122838.0
2024-09-06 12:30:00,47.09,47.14,47.03,47.14,105521.0,46.7183,46.7679,46.6587,46.7679,105521.0
2024-09-06 12:35:00,47.14,47.21,47.13,47.13,81703.0,46.7679,46.8373,46.7579,46.7579,81703.0
2024-09-06 12:40:00,47.14,47.2,47.11,47.19,75636.0,46.7679,46.8274,46.7381,46.8175,75636.0
2024-09-06 12:45:00,47.19,47.19,47.01,47.02,82702.0,46.8175,46.8175,46.6389,46.6488,82702.0
2024-09-06 12:50:00,47.02,47.08,47.01,47.05,60440.0,46.6488,46.7083,46.6389,46.6786,60440.0
2024-09-06 12:55:00,47.05,47.11,47.04,47.07,71569.0,46.6786,46.7381,46.6687,46.6984,71569.0
2024-09-06 13:00:00,47.08,47.11,47.05,47.09,68966.0,46.7083,46.7381,46.6786,46.7183,68966.0
2024-09-06 13:05:00,47.09,47.12,47.03,47.09,60684.0,46.7183,46.748,46.6587,46.7183,60684.0
2024-09-06 13:10:00,47.09,47.19,47.09,47.16,81377.0,46.7183,46.8175,46.7183,46.7877,81377.0
2024-09-06 13:15:00,47.16,47.16,47.03,47.09,66420.0,46.7877,46.7877,46.6587,46.7183,66420.0
2024-09-06 13:20:00,47.09,47.2,47.08,47.19,56615.0,46.7183,46.8274,46.7083,46.8175,56615.0
2024-09-06 13:25:00,47.2,47.2,47.08,47.09,77893.0,46.8274,46.8274,46.7083,46.7183,77893.0
2024-09-06 13:30:00,47.09,47.21,47.06,47.2,52292.0,46.7183,46.8373,46.6885,46.8274,52292.0
2024-09-06 13:35:00,47.2,47.22,47.14,47.21,59643.0,46.8274,46.8472,46.7679,46.8373,59643.0
2024-09-06 13:40:00,47.21,47.21,47.12,47.15,195119.0,46.8373,46.8373,46.748,46.7778,195119.0
2024-09-06 13:45:00,47.15,47.21,47.13,47.17,143745.0,46.7778,46.8373,46.7579,46.7976,143745.0
2024-09-06 13:50:00,47.18,47.26,47.15,47.26,90925.0,46.8076,46.8869,46.7778,46.8869,90925.0
2024-09-06 13:55:00,47.26,47.31,47.24,47.3,53785.0,46.8869,46.9365,46.8671,46.9266,53785.0
2024-09-06 14:00:00,47.31,47.34,47.24,47.25,59767.0,46.9365,46.9663,46.8671,46.877,59767.0
2024-09-06 14:05:00,47.25,47.3,47.23,47.29,44587.0,46.877,46.9266,46.8572,46.9167,44587.0
2024-09-06 14:10:00,47.3,47.36,47.29,47.32,40625.0,46.9266,46.9861,46.9167,46.9464,40625.0
2024-09-06 14:15:00,47.32,47.32,47.27,47.29,50498.0,46.9464,46.9464,46.8968,46.9167,50498.0
2024-09-06 14:20:00,47.29,47.32,47.26,47.27,49249.0,46.9167,46.9464,46.8869,46.8968,49249.0
2024-09-06 14:25:00,47.28,47.3,47.22,47.23,141484.0,46.9068,46.9266,46.8472,46.8572,141484.0
2024-09-06 14:30:00,47.23,47.32,47.23,47.26,75320.0,46.8572,46.9464,46.8572,46.8869,75320.0
2024-09-06 14:35:00,47.25,47.26,47.12,47.17,48533.0,46.877,46.8869,46.748,46.7976,48533.0
2024-09-06 14:40:00,47.18,47.22,47.13,47.2,144159.0,46.8076,46.8472,46.7579,46.8274,144159.0
2024-09-06 14:45:00,47.2,47.21,47.12,47.16,72148.0,46.8274,46.8373,46.748,46.7877,72148.0
2024-09-06 14:50:00,47.16,47.2,47.13,47.18,158566.0,46.7877,46.8274,46.7579,46.8076,158566.0
2024-09-06 14:55:00,47.18,47.2,47.08,47.13,222650.0,46.8076,46.8274,46.7083,46.7579,222650.0
2024-09-06 15:00:00,47.14,47.33,47.13,47.33,160758.0,46.7679,46.9564,46.7579,46.9564,160758.0
2024-09-06 15:05:00,47.33,47.4,47.28,47.33,186094.0,46.9564,47.0258,46.9068,46.9564,186094.0
2024-09-06 15:10:00,47.33,47.41,47.32,47.38,57719.0,46.9564,47.0357,46.9464,47.006,57719.0
2024-09-06 15:15:00,47.39,47.4,47.3,47.33,48647.0,47.0159,47.0258,46.9266,46.9564,48647.0
2024-09-06 15:20:00,47.33,47.35,47.27,47.32,67898.0,46.9564,46.9762,46.8968,46.9464,67898.0
2024-09-06 15:25:00,47.32,47.33,47.26,47.28,63739.0,46.9464,46.9564,46.8869,46.9068,63739.0
2024-09-06 15:30:00,47.28,47.3,47.23,47.25,89367.0,46.9068,46.9266,46.8572,46.877,89367.0
2024-09-06 15:35:00,47.26,47.26,47.17,47.23,151682.0,46.8869,46.8869,46.7976,46.8572,151682.0
2024-09-06 15:40:00,47.23,47.3,47.21,47.28,139694.0,46.8572,46.9266,46.8373,46.9068,139694.0
2024-09-06 15:45:00,47.28,47.4,47.27,47.39,140486.0,46.9068,47.0258,46.8968,47.0159,140486.0
2024-09-06 15:50:00,47.39,47.42,47.31,47.34,335756.0,47.0159,47.0457,46.9365,46.9663,335756.0
2024-09-06 15:55:00,47.34,47.35,47.1,47.15,996753.0,46.9663,46.9762,46.7282,46.7778,996753.0
2024-09-09 09:30:00,47.33,47.46,47.21,47.36,216686.0,46.9564,47.0853,46.8373,46.9861,216686.0
2024-09-09 09:35:00,47.36,47.37,47.1,47.26,138674.0,46.9861,46.9961,46.7282,46.8869,138674.0
2024-09-09 09:40:00,47.26,47.31,47.05,47.3,151005.0,46.8869,46.9365,46.6786,46.9266,151005.0
2024-09-09 09:45:00,47.3,47.34,47.23,47.26,70016.0,46.9266,46.9663,46.8572,46.8869,70016.0
2024-09-09 09:50:00,47.26,47.44,47.2,47.44,194995.0,46.8869,47.0655,46.8274,47.0655,194995.0
2024-09-09 09:55:00,47.43,47.49,47.42,47.44,53848.0,47.0556,47.1151,47.0457,47.0655,53848.0
2024-09-09 10:00:00,47.44,47.47,47.37,47.41,81358.0,47.0655,47.0953,46.9961,47.0357,81358.0
2024-09-09 10:05:00,47.41,47.53,47.41,47.53,68794.0,47.0357,47.1548,47.0357,47.1548,68794.0
2024-09-09 10:10:00,47.53,47.58,47.5,47.58,72567.0,47.1548,47.2044,47.125,47.2044,72567.0
2024-09-09 10:15:00,47.58,47.62,47.42,47.47,101294.0,47.2044,47.2441,47.0457,47.0953,101294.0
2024-09-09 10:20:00,47.47,47.53,47.4,47.4,141097.0,47.0953,47.1548,47.0258,47.0258,141097.0
2024-09-09 10:25:00,47.41,47.47,47.37,47.39,59759.0,47.0357,47.0953,46.9961,47.0159,59759.0
2024-09-09 10:30:00,47.4,47.43,47.31,47.36,147034.0,47.0258,47.0556,46.9365,46.9861,147034.0
2024-09-09 10:35:00,47.36,47.44,47.34,47.42,44265.0,46.9861,47.0655,46.9663,47.0457,44265.0
2024-09-09 10:40:00,47.42,47.42,47.33,47.35,53754.0,47.0457,47.0457,46.9564,46.9762,53754.0
2024-09-09 10:45:00,47.35,47.42,47.35,47.4,42555.0,46.9762,47.0457,46.9762,47.0258,42555.0
2024-09-09 10:50:00,47.4,47.4,47.32,47.36,63086.0,47.0258,47.0258,46.9464,46.9861,63086.0
2024-09-09 10:55:00,47.37,47.4,47.33,47.34,63259.0,46.9961,47.0258,46.9564,46.9663,63259.0
2024-09-09 11:00:00,47.33,47.36,47.27,47.28,149855.0,46.9564,46.9861,46.8968,46.9068,149855.0
2024-09-09 11:05:00,47.27,47.39,47.26,47.37,44188.0,46.8968,47.0159,46.8869,46.9961,44188.0
2024-09-09 11:10:00,47.37,47.37,47.24,47.29,51621.0,46.9961,46.9961,46.8671,46.9167,51621.0
2024-09-09 11:15:00,47.28,47.32,47.24,47.3,52335.0,46.9068,46.9464,46.8671,46.9266,52335.0
2024-09-09 11:20:00,47.31,47.36,47.29,47.3,46806.0,46.9365,46.9861,46.9167,46.9266,46806.0
2024-09-09 11:25:00,47.31,47.34,47.25,47.33,57047.0,46.9365,46.9663,46.877,46.9564,57047.0
2024-09-09 11:30:00,47.34,47.5,47.3,47.49,115218.0,46.9663,47.125,46.9266,47.1151,115218.0
2024-09-09 11:35:00,47.49,47.53,47.47,47.52,126249.0,47.1151,47.1548,47.0953,47.1449,126249.0
2024-09-09 11:40:00,47.52,47.57,47.5,47.56,33563.0,47.1449,47.1945,47.125,47.1846,33563.0
2024-09-09 11:45:00,47.55,47.62,47.55,47.61,38380.0,47.1746,47.2441,47.1746,47.2342,38380.0
2024-09-09 11:50:00,47.61,47.66,47.6,47.66,32429.0,47.2342,47.2838,47.2242,47.2838,32429.0
2024-09-09 11:55:00,47.66,47.72,47.63,47.64,75091.0,47.2838,47.3433,47.254,47.2639,75091.0
2024-09-09 12:00:00,47.64,47.7,47.62,47.69,33539.0,47.2639,47.3234,47.2441,47.3135,33539.0
2024-09-09 12:05:00,47.69,47.75,47.68,47.74,58610.0,47.3135,47.3731,47.3036,47.3631,58610.0
2024-09-09 12:10:00,47.75,47.81,47.73,47.8,38716.0,47.3731,47.4326,47.3532,47.4227,38716.0
2024-09-09 12:15:00,47.8,47.82,47.77,47.82,36930.0,47.4227,47.4425,47.3929,47.4425,36930.0
2024-09-09 12:20:00,47.82,47.83,47.78,47.81,40147.0,47.4425,47.4524,47.4028,47.4326,40147.0
2024-09-09 12:25:00,47.8,47.81,47.77,47.79,42776.0,47.4227,47.4326,47.3929,47.4127,42776.0
2024-09-09 12:30:00,47.78,47.82,47.77,47.8,61265.0,47.4028,47.4425,47.3929,47.4227,61265.0
2024-09-09 12:35:00,47.8,47.84,47.79,47.8,43130.0,47.4227,47.4623,47.4127,47.4227,43130.0
2024-09-09 12:40:00,47.8,47.89,47.8,47.84,67723.0,47.4227,47.5119,47.4227,47.4623,67723.0
2024-09-09 12:45:00,47.83,47.84,47.75,47.75,58942.0,47.4524,47.4623,47.3731,47.3731,58942.0
2024-09-09 12:50:00,47.75,47.77,47.71,47.73,31834.0,47.3731,47.3929,47.3334,47.3532,31834.0
2024-09-09 12:55:00,47.72,47.77,47.72,47.76,58882.0,47.3433,47.3929,47.3433,47.383,58882.0
2024-09-09 13:00:00,47.76,47.79,47.7,47.72,101216.0,47.383,47.4127,47.3234,47.3433,101216.0
2024-09-09 13:05:00,47.72,47.73,47.64,47.7,109471.0,47.3433,47.3532,47.2639,47.3234,109471.0
2024-09-09 13:10:00,47.7,47.71,47.62,47.66,61785.0,47.3234,47.3334,47.2441,47.2838,61785.0
2024-09-09 13:15:00,47.66,47.72,47.65,47.72,27486.0,47.2838,47.3433,47.2738,47.3433,27486.0
2024-09-09 13:20:00,47.72,47.77,47.71,47.73,112558.0,47.3433,47.3929,47.3334,47.3532,112558.0
2024-09-09 13:25:00,47.73,47.75,47.71,47.74,37589.0,47.3532,47.3731,47.3334,47.3631,37589.0
2024-09-09 13:30:00,47.74,47.75,47.62,47.68,72861.0,47.3631,47.3731,47.2441,47.3036,72861.0
2024-09-09 13:35:00,47.68,47.7,47.64,47.68,33705.0,47.3036,47.3234,47.2639,47.3036,33705.0
2024-09-09 13:40:00,47.69,47.72,47.68,47.72,111849.0,47.3135,47.3433,47.3036,47.3433,111849.0
2024-09-09 13:45:00,47.72,47.75,47.7,47.72,129787.0,47.3433,47.3731,47.3234,47.3433,129787.0
2024-09-09 13:50:00,47.72,47.72,47.64,47.7,100286.0,47.3433,47.3433,47.2639,47.3234,100286.0
2024-09-09 13:55:00,47.71,47.72,47.63,47.64,51736.0,47.3334,47.3433,47.254,47.2639,51736.0
2024-09-09 14:00:00,47.65,47.68,47.64,47.66,47958.0,47.2738,47.3036,47.2639,47.2838,47958.0
2024-09-09 14:05:00,47.65,47.67,47.64,47.65,35222.0,47.2738,47.2937,47.2639,47.2738,35222.0
2024-09-09 14:10:00,47.65,47.68,47.64,47.67,32154.0,47.2738,47.3036,47.2639,47.2937,32154.0
2024-09-09 14:15:00,47.66,47.72,47.65,47.72,43489.0,47.2838,47.3433,47.2738,47.3433,43489.0
2024-09-09 14:20:00,47.71,47.72,47.68,47.7,32763.0,47.3334,47.3433,47.3036,47.3234,32763.0
2024-09-09 14:25:00,47.71,47.74,47.65,47.67,48855.0,47.3334,47.3631,47.2738,47.2937,48855.0
2024-09-09 14:30:00,47.68,47.7,47.64,47.68,40436.0,47.3036,47.3234,47.2639,47.3036,40436.0
2024-09-09 14:35:00,47.68,47.68,47.6,47.61,42717.0,47.3036,47.3036,47.2242,47.2342,42717.0
2024-09-09 14:40:00,47.61,47.64,47.56,47.62,58135.0,47.2342,47.2639,47.1846,47.2441,58135.0
2024-09-09 14:45:00,47.62,47.63,47.6,47.62,23309.0,47.2441,47.254,47.2242,47.2441,23309.0
2024-09-09 14:50:00,47.61,47.62,47.58,47.59,37044.0,47.2342,47.2441,47.2044,47.2143,37044.0
2024-09-09 14:55:00,47.59,47.67,47.58,47.66,49564.0,47.2143,47.2937,47.2044,47.2838,49564.0
2024-09-09 15:00:00,47.65,47.69,47.63,47.64,65285.0,47.2738,47.3135,47.254,47.2639,65285.0
2024-09-09 15:05:00,47.65,47.72,47.64,47.69,37084.0,47.2738,47.3433,47.2639,47.3135,37084.0
2024-09-09 15:10:00,47.7,47.71,47.67,47.68,34039.0,47.3234,47.3334,47.2937,47.3036,34039.0
2024-09-09 15:15:00,47.69,47.71,47.65,47.65,41681.0,47.3135,47.3334,47.2738,47.2738,41681.0
2024-09-09 15:20:00,47.65,47.66,47.63,47.65,68468.0,47.2738,47.2838,47.254,47.2738,68468.0
2024-09-09 15:25:00,47.65,47.72,47.64,47.7,57135.0,47.2738,47.3433,47.2639,47.3234,57135.0
2024-09-09 15:30:00,47.7,47.7,47.64,47.65,130659.0,47.3234,47.3234,47.2639,47.2738,130659.0
2024-09-09 15:35:00,47.65,47.66,47.61,47.65,109045.0,47.2738,47.2838,47.2342,47.2738,109045.0
2024-09-09 15:40:00,47.65,47.68,47.64,47.66,109603.0,47.2738,47.3036,47.2639,47.2838,109603.0
2024-09-09 15:45:00,47.66,47.67,47.61,47.65,110702.0,47.2838,47.2937,47.2342,47.2738,110702.0
2024-09-09 15:50:00,47.65,47.66,47.46,47.5,204527.0,47.2738,47.2838,47.0853,47.125,204527.0
2024-09-09 15:55:00,47.5,47.51,47.36,47.41,667296.0,47.125,47.1349,46.9861,47.0357,667296.0
2024-09-10 09:30:00,45.98,46.51,45.6,45.69,632654.0,45.617,46.1428,45.24,45.3293,632654.0
2024-09-10 09:35:00,45.7,45.91,45.42,45.43,580087.0,45.3392,45.5476,45.0614,45.0714,580087.0
2024-09-10 09:40:00,45.47,45.72,45.39,45.69,289161.0,45.1111,45.3591,45.0317,45.3293,289161.0
2024-09-10 09:45:00,45.7,45.93,45.64,45.91,321900.0,45.3392,45.5674,45.2797,45.5476,321900.0
2024-09-10 09:50:00,45.9,45.99,45.78,45.8,224714.0,45.5377,45.6269,45.4186,45.4384,224714.0
2024-09-10 09:55:00,45.79,45.86,45.49,45.51,300121.0,45.4285,45.498,45.1309,45.1507,300121.0
2024-09-10 10:00:00,45.5,45.59,45.46,45.48,220668.0,45.1408,45.2301,45.1011,45.121,220668.0
2024-09-10 10:05:00,45.48,45.49,45.36,45.41,277020.0,45.121,45.1309,45.0019,45.0515,277020.0
2024-09-10 10:10:00,45.4,45.4,45.18,45.21,416192.0,45.0416,45.0416,44.8233,44.8531,416192.0
2024-09-10 10:15:00,45.21,45.33,45.15,45.23,189049.0,44.8531,44.9722,44.7936,44.8729,189049.0
2024-09-10 10:20:00,45.24,45.26,45.17,45.21,96543.0,44.8829,44.9027,44.8134,44.8531,96543.0
2024-09-10 10:25:00,45.21,45.29,45.18,45.27,89496.0,44.8531,44.9325,44.8233,44.9126,89496.0
2024-09-10 10:30:00,45.26,45.31,45.14,45.2,203010.0,44.9027,44.9523,44.7837,44.8432,203010.0
2024-09-10 10:35:00,45.2,45.23,45.07,45.09,332640.0,44.8432,44.8729,44.7142,44.7341,332640.0
2024-09-10 10:40:00,45.09,45.15,44.92,44.97,154475.0,44.7341,44.7936,44.5654,44.615,154475.0
2024-09-10 10:45:00,44.97,45.15,44.95,45.14,134397.0,44.615,44.7936,44.5952,44.7837,134397.0
2024-09-10 10:50:00,45.14,45.15,45.0,45.05,130719.0,44.7837,44.7936,44.6448,44.6944,130719.0
2024-09-10 10:55:00,45.04,45.06,44.91,44.93,103510.0,44.6844,44.7043,44.5555,44.5753,103510.0
2024-09-10 11:00:00,44.93,44.97,44.89,44.94,100076.0,44.5753,44.615,44.5356,44.5852,100076.0
2024-09-10 11:05:00,44.94,45.04,44.83,45.04,101496.0,44.5852,44.6844,44.4761,44.6844,101496.0
2024-09-10 11:10:00,45.04,45.99,45.03,45.16,631175.0,44.6844,45.6269,44.6745,44.8035,631175.0
2024-09-10 11:15:00,45.16,45.19,45.06,45.11,213964.0,44.8035,44.8333,44.7043,44.7539,213964.0
2024-09-10 11:20:00,45.11,45.12,45.0,45.04,130798.0,44.7539,44.7638,44.6448,44.6844,130798.0
2024-09-10 11:25:00,45.04,45.08,44.96,44.98,125604.0,44.6844,44.7241,44.6051,44.6249,125604.0
2024-09-10 11:30:00,44.98,45.02,44.8,44.83,175996.0,44.6249,44.6646,44.4463,44.4761,175996.0
2024-09-10 11:35:00,44.82,44.86,44.69,44.71,96093.0,44.4662,44.5059,44.3372,44.3571,96093.0
2024-09-10 11:40:00,44.7,44.74,44.65,44.68,115044.0,44.3471,44.3868,44.2975,44.3273,115044.0
2024-09-10 11:45:00,44.68,44.74,44.58,44.64,161945.0,44.3273,44.3868,44.2281,44.2876,161945.0
2024-09-10 11:50:00,44.64,44.7,44.56,44.63,135087.0,44.2876,44.3471,44.2082,44.2777,135087.0
2024-09-10 11:55:00,44.63,44.71,44.61,44.64,106116.0,44.2777,44.3571,44.2578,44.2876,106116.0
2024-09-10 12:00:00,44.64,44.65,44.51,44.55,141052.0,44.2876,44.2975,44.1586,44.1983,141052.0
2024-09-10 12:05:00,44.55,44.61,44.41,44.42,143608.0,44.1983,44.2578,44.0594,44.0693,143608.0
2024-09-10 12:10:00,44.42,44.43,44.25,44.27,110489.0,44.0693,44.0793,43.9007,43.9205,110489.0
2024-09-10 12:15:00,44.27,44.38,44.23,44.35,108222.0,43.9205,44.0297,43.8808,43.9999,108222.0
2024-09-10 12:20:00,44.36,44.58,44.35,44.57,256016.0,44.0098,44.2281,43.9999,44.2182,256016.0
2024-09-10 12:25:00,44.57,44.66,44.56,44.63,258428.0,44.2182,44.3074,44.2082,44.2777,258428.0
2024-09-10 12:30:00,44.63,44.68,44.56,44.56,163397.0,44.2777,44.3273,44.2082,44.2082,163397.0
2024-09-10 12:35:00,44.57,44.6,44.51,44.52,153668.0,44.2182,44.2479,44.1586,44.1686,153668.0
2024-09-10 12:40:00,44.51,44.66,44.51,44.6,92147.0,44.1586,44.3074,44.1586,44.2479,92147.0
2024-09-10 12:45:00,44.6,44.68,44.59,44.63,65356.0,44.2479,44.3273,44.238,44.2777,65356.0
2024-09-10 12:50:00,44.63,44.71,44.59,44.68,54922.0,44.2777,44.3571,44.238,44.3273,54922.0
2024-09-10 12:55:00,44.68,44.7,44.59,44.59,43933.0,44.3273,44.3471,44.238,44.238,43933.0
2024-09-10 13:00:00,44.6,44.68,44.59,44.65,33622.0,44.2479,44.3273,44.238,44.2975,33622.0
2024-09-10 13:05:00,44.65,44.65,44.62,44.65,33898.0,44.2975,44.2975,44.2678,44.2975,33898.0
2024-09-10 13:10:00,44.65,44.72,44.65,44.69,48700.0,44.2975,44.367,44.2975,44.3372,48700.0
2024-09-10 13:15:00,44.7,44.71,44.67,44.68,40844.0,44.3471,44.3571,44.3174,44.3273,40844.0
2024-09-10 13:20:00,44.68,44.82,44.64,44.8,129152.0,44.3273,44.4662,44.2876,44.4463,129152.0
2024-09-10 13:25:00,44.8,44.85,44.75,44.78,72021.0,44.4463,44.4959,44.3967,44.4265,72021.0
2024-09-10 13:30:00,44.78,44.83,44.77,44.82,46742.0,44.4265,44.4761,44.4166,44.4662,46742.0
2024-09-10 13:35:00,44.82,44.82,44.76,44.78,55615.0,44.4662,44.4662,44.4067,44.4265,55615.0
2024-09-10 13:40:00,44.77,44.82,44.76,44.79,52528.0,44.4166,44.4662,44.4067,44.4364,52528.0
2024-09-10 13:45:00,44.8,44.8,44.76,44.8,49313.0,44.4463,44.4463,44.4067,44.4463,49313.0
2024-09-10 13:50:00,44.79,44.86,44.79,44.82,47557.0,44.4364,44.5059,44.4364,44.4662,47557.0
2024-09-10 13:55:00,44.82,44.83,44.77,44.79,37276.0,44.4662,44.4761,44.4166,44.4364,37276.0
2024-09-10 14:00:00,44.79,44.82,44.71,44.71,77526.0,44.4364,44.4662,44.3571,44.3571,77526.0
2024-09-10 14:05:00,44.72,44.77,44.7,44.75,53453.0,44.367,44.4166,44.3471,44.3967,53453.0
2024-09-10 14:10:00,44.75,44.85,44.57,44.59,238214.0,44.3967,44.4959,44.2182,44.238,238214.0
2024-09-10 14:15:00,44.59,44.72,44.56,44.69,221205.0,44.238,44.367,44.2082,44.3372,221205.0
2024-09-10 14:20:00,44.69,44.77,44.67,44.77,53697.0,44.3372,44.4166,44.3174,44.4166,53697.0
2024-09-10 14:25:00,44.77,44.82,44.74,44.8,38152.0,44.4166,44.4662,44.3868,44.4463,38152.0
2024-09-10 14:30:00,44.8,44.86,44.78,44.83,39101.0,44.4463,44.5059,44.4265,44.4761,39101.0
2024-09-10 14:35:00,44.84,44.88,44.82,44.87,70518.0,44.486,44.5257,44.4662,44.5158,70518.0
2024-09-10 14:40:00,44.87,44.96,44.86,44.96,58703.0,44.5158,44.6051,44.5059,44.6051,58703.0
2024-09-10 14:45:00,44.96,44.97,44.93,44.94,55470.0,44.6051,44.615,44.5753,44.5852,55470.0
2024-09-10 14:50:00,44.94,44.95,44.92,44.95,36065.0,44.5852,44.5952,44.5654,44.5952,36065.0
2024-09-10 14:55:00,44.95,44.95,44.89,44.93,42899.0,44.5952,44.5952,44.5356,44.5753,42899.0
2024-09-10 15:00:00,44.93,44.95,44.89,44.95,68260.0,44.5753,44.5952,44.5356,44.5952,68260.0
2024-09-10 15:05:00,44.95,44.97,44.93,44.95,53994.0,44.5952,44.615,44.5753,44.5952,53994.0
2024-09-10 15:10:00,44.95,44.95,44.88,44.91,54972.0,44.5952,44.5952,44.5257,44.5555,54972.0
2024-09-10 15:15:00,44.91,44.98,44.89,44.98,46880.0,44.5555,44.6249,44.5356,44.6249,46880.0
2024-09-10 15:20:00,44.97,44.99,44.96,44.98,111600.0,44.615,44.6348,44.6051,44.6249,111600.0
2024-09-10 15:25:00,44.99,45.13,44.95,45.1,246730.0,44.6348,44.7737,44.5952,44.744,246730.0
2024-09-10 15:30:00,45.09,45.1,44.99,45.02,108880.0,44.7341,44.744,44.6348,44.6646,108880.0
2024-09-10 15:35:00,45.02,45.02,44.95,44.97,77845.0,44.6646,44.6646,44.5952,44.615,77845.0
2024-09-10 15:40:00,44.97,45.03,44.92,45.02,116365.0,44.615,44.6745,44.5654,44.6646,116365.0
2024-09-10 15:45:00,45.02,45.03,44.89,44.91,236677.0,44.6646,44.6745,44.5356,44.5555,236677.0
2024-09-10 15:50:00,44.91,44.92,44.81,44.87,398738.0,44.5555,44.5654,44.4563,44.5158,398738.0
2024-09-10 15:55:00,44.87,44.88,44.78,44.82,916766.0,44.5158,44.5257,44.4265,44.4662,916766.0
2024-09-11 09:30:00,44.69,44.89,44.61,44.61,364258.0,44.3372,44.5356,44.2578,44.2578,364258.0
2024-09-11 09:35:00,44.6,44.66,44.57,44.59,124299.0,44.2479,44.3074,44.2182,44.238,124299.0
2024-09-11 09:40:00,44.59,44.59,44.43,44.5,98403.0,44.238,44.238,44.0793,44.1487,98403.0
2024-09-11 09:45:00,44.5,44.55,44.43,44.5,136584.0,44.1487,44.1983,44.0793,44.1487,136584.0
2024-09-11 09:50:00,44.5,44.53,44.41,44.5,133984.0,44.1487,44.1785,44.0594,44.1487,133984.0
2024-09-11 09:55:00,44.49,44.51,44.39,44.43,95511.0,44.1388,44.1586,44.0396,44.0793,95511.0
2024-09-11 10:00:00,44.42,44.43,44.31,44.31,118088.0,44.0693,44.0793,43.9602,43.9602,118088.0
2024-09-11 10:05:00,44.31,44.35,44.24,44.28,143824.0,43.9602,43.9999,43.8908,43.9304,143824.0
2024-09-11 10:10:00,44.28,44.29,44.03,44.03,169721.0,43.9304,43.9404,43.6824,43.6824,169721.0
2024-09-11 10:15:00,44.04,44.12,43.99,44.05,115667.0,43.6923,43.7717,43.6427,43.7023,115667.0
2024-09-11 10:20:00,44.05,44.08,43.9,44.0,213731.0,43.7023,43.732,43.5534,43.6527,213731.0
2024-09-11 10:25:00,44.0,44.05,43.9,43.91,146484.0,43.6527,43.7023,43.5534,43.5634,146484.0
2024-09-11 10:30:00,43.91,43.95,43.85,43.91,185341.0,43.5634,43.6031,43.5038,43.5634,185341.0
2024-09-11 10:35:00,43.91,43.97,43.87,43.93,181062.0,43.5634,43.6229,43.5237,43.5832,181062.0
2024-09-11 10:40:00,43.93,43.96,43.84,43.86,223126.0,43.5832,43.613,43.4939,43.5138,223126.0
2024-09-11 10:45:00,43.86,43.9,43.8,43.81,228804.0,43.5138,43.5534,43.4542,43.4642,228804.0
2024-09-11 10:50:00,43.82,43.9,43.81,43.89,173805.0,43.4741,43.5534,43.4642,43.5435,173805.0
2024-09-11 10:55:00,43.88,43.94,43.8,43.93,259054.0,43.5336,43.5931,43.4542,43.5832,259054.0
2024-09-11 11:00:00,43.94,43.94,43.83,43.92,240218.0,43.5931,43.5931,43.484,43.5733,240218.0
2024-09-11 11:05:00,43.93,43.99,43.91,43.96,246390.0,43.5832,43.6427,43.5634,43.613,246390.0
2024-09-11 11:10:00,43.96,44.02,43.91,44.0,167851.0,43.613,43.6725,43.5634,43.6527,167851.0
2024-09-11 11:15:00,44.0,44.01,43.92,43.95,188304.0,43.6527,43.6626,43.5733,43.6031,188304.0
2024-09-11 11:20:00,43.95,43.97,43.89,43.96,118888.0,43.6031,43.6229,43.5435,43.613,118888.0
2024-09-11 11:25:00,43.96,44.0,43.92,43.93,92459.0,43.613,43.6527,43.5733,43.5832,92459.0
2024-09-11 11:30:00,43.93,43.95,43.89,43.93,116449.0,43.5832,43.6031,43.5435,43.5832,116449.0
2024-09-11 11:35:00,43.93,43.98,43.92,43.97,60026.0,43.5832,43.6328,43.5733,43.6229,60026.0
2024-09-11 11:40:00,43.97,44.07,43.95,44.03,455482.0,43.6229,43.7221,43.6031,43.6824,455482.0
2024-09-11 11:45:00,44.03,44.12,44.02,44.09,85810.0,43.6824,43.7717,43.6725,43.7419,85810.0
2024-09-11 11:50:00,44.1,44.1,44.0,44.1,118877.0,43.7519,43.7519,43.6527,43.7519,118877.0
2024-09-11 11:55:00,44.1,44.1,43.97,44.02,72464.0,43.7519,43.7519,43.6229,43.6725,72464.0
2024-09-11 12:00:00,44.02,44.14,43.97,44.14,66185.0,43.6725,43.7916,43.6229,43.7916,66185.0
2024-09-11 12:05:00,44.14,44.21,44.14,44.15,130532.0,43.7916,43.861,43.7916,43.8015,130532.0
2024-09-11 12:10:00,44.15,44.18,44.1,44.18,45241.0,43.8015,43.8312,43.7519,43.8312,45241.0
2024-09-11 12:15:00,44.18,44.19,44.11,44.14,45599.0,43.8312,43.8412,43.7618,43.7916,45599.0
2024-09-11 12:20:00,44.14,44.19,44.11,44.18,55977.0,43.7916,43.8412,43.7618,43.8312,55977.0
2024-09-11 12:25:00,44.18,44.19,44.14,44.15,46764.0,43.8312,43.8412,43.7916,43.8015,46764.0
2024-09-11 12:30:00,44.14,44.18,44.11,44.16,56874.0,43.7916,43.8312,43.7618,43.8114,56874.0
2024-09-11 12:35:00,44.16,44.16,44.12,44.14,51104.0,43.8114,43.8114,43.7717,43.7916,51104.0
2024-09-11 12:40:00,44.14,44.21,44.14,44.2,85187.0,43.7916,43.861,43.7916,43.8511,85187.0
2024-09-11 12:45:00,44.21,44.22,44.18,44.21,76793.0,43.861,43.8709,43.8312,43.861,76793.0
2024-09-11 12:50:00,44.21,44.27,44.2,44.26,99863.0,43.861,43.9205,43.8511,43.9106,99863.0
2024-09-11 12:55:00,44.26,44.26,44.16,44.2,61121.0,43.9106,43.9106,43.8114,43.8511,61121.0
2024-09-11 13:00:00,44.2,44.28,44.19,44.23,56389.0,43.8511,43.9304,43.8412,43.8808,56389.0
2024-09-11 13:05:00,44.23,44.31,44.22,44.27,110227.0,43.8808,43.9602,43.8709,43.9205,110227.0
2024-09-11 13:10:00,44.27,44.36,44.26,44.34,71229.0,43.9205,44.0098,43.9106,43.99,71229.0
2024-09-11 13:15:00,44.34,44.36,44.28,44.3,54265.0,43.99,44.0098,43.9304,43.9503,54265.0
2024-09-11 13:20:00,44.3,44.31,44.25,44.26,55177.0,43.9503,43.9602,43.9007,43.9106,55177.0
2024-09-11 13:25:00,44.26,44.34,44.26,44.29,51807.0,43.9106,43.99,43.9106,43.9404,51807.0
2024-09-11 13:30:00,44.29,44.31,44.22,44.23,88011.0,43.9404,43.9602,43.8709,43.8808,88011.0
2024-09-11 13:35:00,44.23,44.24,44.18,44.21,101864.0,43.8808,43.8908,43.8312,43.861,101864.0
2024-09-11 13:40:00,44.21,44.29,44.2,44.25,72617.0,43.861,43.9404,43.8511,43.9007,72617.0
2024-09-11 13:45:00,44.25,44.29,44.23,44.29,95018.0,43.9007,43.9404,43.8808,43.9404,95018.0
2024-09-11 13:50:00,44.29,44.3,44.21,44.23,68222.0,43.9404,43.9503,43.861,43.8808,68222.0
2024-09-11 13:55:00,44.23,44.23,44.13,44.21,53358.0,43.8808,43.8808,43.7816,43.861,53358.0
2024-09-11 14:00:00,44.2,44.26,44.17,44.26,42651.0,43.8511,43.9106,43.8213,43.9106,42651.0
2024-09-11 14:05:00,44.25,44.26,44.23,44.25,52288.0,43.9007,43.9106,43.8808,43.9007,52288.0
2024-09-11 14:10:00,44.25,44.26,44.23,44.24,52903.0,43.9007,43.9106,43.8808,43.8908,52903.0
2024-09-11 14:15:00,44.24,44.26,44.19,44.24,50513.0,43.8908,43.9106,43.8412,43.8908,50513.0
2024-09-11 14:20:00,44.23,44.26,44.2,44.25,86493.0,43.8808,43.9106,43.8511,43.9007,86493.0
2024-09-11 14:25:00,44.25,44.29,44.24,44.27,105538.0,43.9007,43.9404,43.8908,43.9205,105538.0
2024-09-11 14:30:00,44.27,44.35,44.27,44.34,119935.0,43.9205,43.9999,43.9205,43.99,119935.0
2024-09-11 14:35:00,44.34,44.43,44.3,44.41,121194.0,43.99,44.0793,43.9503,44.0594,121194.0
2024-09-11 14:40:00,44.41,44.5,44.41,44.48,115678.0,44.0594,44.1487,44.0594,44.1289,115678.0
2024-09-11 14:45:00,44.48,44.49,44.37,44.4,132850.0,44.1289,44.1388,44.0197,44.0495,132850.0
2024-09-11 14:50:00,44.39,44.4,44.34,44.37,84358.0,44.0396,44.0495,43.99,44.0197,84358.0
2024-09-11 14:55:00,44.36,44.44,44.34,44.36,64982.0,44.0098,44.0892,43.99,44.0098,64982.0
2024-09-11 15:00:00,44.35,44.38,44.33,44.34,49252.0,43.9999,44.0297,43.9801,43.99,49252.0
2024-09-11 15:05:00,44.35,44.44,44.34,44.41,37025.0,43.9999,44.0892,43.99,44.0594,37025.0
2024-09-11 15:10:00,44.41,44.44,44.39,44.43,50400.0,44.0594,44.0892,44.0396,44.0793,50400.0
2024-09-11 15:15:00,44.43,44.49,44.43,44.48,42900.0,44.0793,44.1388,44.0793,44.1289,42900.0
2024-09-11 15:20:00,44.47,44.51,44.46,44.5,63937.0,44.1189,44.1586,44.109,44.1487,63937.0
2024-09-11 15:25:00,44.5,44.57,44.49,44.57,63329.0,44.1487,44.2182,44.1388,44.2182,63329.0
2024-09-11 15:30:00,44.56,44.67,44.55,44.66,64222.0,44.2082,44.3174,44.1983,44.3074,64222.0
2024-09-11 15:35:00,44.66,44.67,44.55,44.55,100049.0,44.3074,44.3174,44.1983,44.1983,100049.0
2024-09-11 15:40:00,44.55,44.56,44.47,44.52,101046.0,44.1983,44.2082,44.1189,44.1686,101046.0
2024-09-11 15:45:00,44.52,44.57,44.48,44.57,235226.0,44.1686,44.2182,44.1289,44.2182,235226.0
2024-09-11 15:50:00,44.56,44.57,44.47,44.55,330842.0,44.2082,44.2182,44.1189,44.1983,330842.0
2024-09-11 15:55:00,44.55,44.69,44.54,44.66,875060.0,44.1983,44.3372,44.1884,44.3074,875060.0
2024-09-12 09:30:00,44.69,45.36,44.62,45.27,335576.0,44.3372,45.0019,44.2678,44.9126,335576.0
2024-09-12 09:35:00,45.27,45.39,45.2,45.36,171673.0,44.9126,45.0317,44.8432,45.0019,171673.0
2024-09-12 09:40:00,45.35,45.48,45.2,45.32,220999.0,44.992,45.121,44.8432,44.9622,220999.0
2024-09-12 09:45:00,45.33,45.39,45.13,45.19,144508.0,44.9722,45.0317,44.7737,44.8333,144508.0
2024-09-12 09:50:00,45.19,45.3,45.09,45.3,106407.0,44.8333,44.9424,44.7341,44.9424,106407.0
2024-09-12 09:55:00,45.29,45.37,45.21,45.26,103152.0,44.9325,45.0118,44.8531,44.9027,103152.0
2024-09-12 10:00:00,45.26,45.27,45.09,45.15,141821.0,44.9027,44.9126,44.7341,44.7936,141821.0
2024-09-12 10:05:00,45.15,45.42,45.15,45.39,190499.0,44.7936,45.0614,44.7936,45.0317,190499.0
2024-09-12 10:10:00,45.39,45.63,45.38,45.55,139449.0,45.0317,45.2698,45.0218,45.1904,139449.0
2024-09-12 10:15:00,45.55,45.62,45.48,45.62,144693.0,45.1904,45.2599,45.121,45.2599,144693.0
2024-09-12 10:20:00,45.62,45.67,45.53,45.61,112943.0,45.2599,45.3095,45.1706,45.2499,112943.0
2024-09-12 10:25:00,45.61,45.72,45.61,45.7,83869.0,45.2499,45.3591,45.2499,45.3392,83869.0
2024-09-12 10:30:00,45.7,45.88,45.69,45.88,84231.0,45.3392,45.5178,45.3293,45.5178,84231.0
2024-09-12 10:35:00,45.88,45.88,45.77,45.85,133623.0,45.5178,45.5178,45.4087,45.4881,133623.0
2024-09-12 10:40:00,45.84,45.86,45.78,45.84,292559.0,45.4781,45.498,45.4186,45.4781,292559.0
2024-09-12 10:45:00,45.84,45.89,45.79,45.83,70685.0,45.4781,45.5277,45.4285,45.4682,70685.0
2024-09-12 10:50:00,45.83,45.86,45.77,45.78,94282.0,45.4682,45.498,45.4087,45.4186,94282.0
2024-09-12 10:55:00,45.79,45.87,45.75,45.76,80656.0,45.4285,45.5079,45.3888,45.3988,80656.0
2024-09-12 11:00:00,45.76,45.84,45.71,45.77,104974.0,45.3988,45.4781,45.3492,45.4087,104974.0
2024-09-12 11:05:00,45.76,45.8,45.71,45.73,46024.0,45.3988,45.4384,45.3492,45.369,46024.0
2024-09-12 11:10:00,45.73,45.89,45.73,45.87,112808.0,45.369,45.5277,45.369,45.5079,112808.0
2024-09-12 11:15:00,45.87,45.87,45.79,45.81,110328.0,45.5079,45.5079,45.4285,45.4484,110328.0
2024-09-12 11:20:00,45.82,45.84,45.78,45.82,54590.0,45.4583,45.4781,45.4186,45.4583,54590.0
2024-09-12 11:25:00,45.82,45.83,45.73,45.75,68926.0,45.4583,45.4682,45.369,45.3888,68926.0
2024-09-12 11:30:00,45.75,45.85,45.73,45.83,122274.0,45.3888,45.4881,45.369,45.4682,122274.0
2024-09-12 11:35:00,45.83,45.93,45.81,45.87,135630.0,45.4682,45.5674,45.4484,45.5079,135630.0
2024-09-12 11:40:00,45.87,45.88,45.79,45.81,73049.0,45.5079,45.5178,45.4285,45.4484,73049.0
2024-09-12 11:45:00,45.82,45.83,45.72,45.73,54310.0,45.4583,45.4682,45.3591,45.369,54310.0
2024-09-12 11:50:00,45.74,45.81,45.71,45.8,55457.0,45.3789,45.4484,45.3492,45.4384,55457.0
2024-09-12 11:55:00,45.8,45.83,45.77,45.83,125376.0,45.4384,45.4682,45.4087,45.4682,125376.0
2024-09-12 12:00:00,45.83,46.02,45.81,45.98,160529.0,45.4682,45.6567,45.4484,45.617,160529.0
2024-09-12 12:05:00,45.98,46.12,45.95,46.1,79723.0,45.617,45.7559,45.5873,45.7361,79723.0
2024-09-12 12:10:00,46.09,46.15,46.09,46.15,81637.0,45.7262,45.7857,45.7262,45.7857,81637.0
2024-09-12 12:15:00,46.15,46.18,46.12,46.13,54436.0,45.7857,45.8154,45.7559,45.7658,54436.0
2024-09-12 12:20:00,46.12,46.25,46.1,46.2,209962.0,45.7559,45.8849,45.7361,45.8353,209962.0
2024-09-12 12:25:00,46.2,46.25,46.17,46.2,57033.0,45.8353,45.8849,45.8055,45.8353,57033.0
2024-09-12 12:30:00,46.2,46.24,46.18,46.22,54600.0,45.8353,45.875,45.8154,45.8551,54600.0
2024-09-12 12:35:00,46.22,46.23,46.14,46.2,57227.0,45.8551,45.8651,45.7758,45.8353,57227.0
2024-09-12 12:40:00,46.2,46.21,46.11,46.14,143617.0,45.8353,45.8452,45.746,45.7758,143617.0
2024-09-12 12:45:00,46.15,46.25,46.14,46.23,100583.0,45.7857,45.8849,45.7758,45.8651,100583.0
2024-09-12 12:50:00,46.23,46.29,46.21,46.29,179915.0,45.8651,45.9246,45.8452,45.9246,179915.0
2024-09-12 12:55:00,46.29,46.47,46.29,46.38,127678.0,45.9246,46.1032,45.9246,46.0139,127678.0
2024-09-12 13:00:00,46.37,46.4,46.31,46.33,66135.0,46.0039,46.0337,45.9444,45.9643,66135.0
2024-09-12 13:05:00,46.33,46.34,46.27,46.31,86436.0,45.9643,45.9742,45.9047,45.9444,86436.0
2024-09-12 13:10:00,46.32,46.4,46.31,46.4,56335.0,45.9543,46.0337,45.9444,46.0337,56335.0
2024-09-12 13:15:00,46.4,46.47,46.39,46.47,51963.0,46.0337,46.1032,46.0238,46.1032,51963.0
2024-09-12 13:20:00,46.46,46.5,46.39,46.5,62267.0,46.0932,46.1329,46.0238,46.1329,62267.0
2024-09-12 13:25:00,46.5,46.5,46.45,46.48,47079.0,46.1329,46.1329,46.0833,46.1131,47079.0
2024-09-12 13:30:00,46.49,46.49,46.41,46.48,35789.0,46.123,46.123,46.0436,46.1131,35789.0
2024-09-12 13:35:00,46.48,46.53,46.48,46.52,40259.0,46.1131,46.1627,46.1131,46.1528,40259.0
2024-09-12 13:40:00,46.52,46.58,46.51,46.54,89386.0,46.1528,46.2123,46.1428,46.1726,89386.0
2024-09-12 13:45:00,46.55,46.59,46.52,46.55,56124.0,46.1825,46.2222,46.1528,46.1825,56124.0
2024-09-12 13:50:00,46.55,46.59,46.53,46.59,52151.0,46.1825,46.2222,46.1627,46.2222,52151.0
2024-09-12 13:55:00,46.59,46.62,46.54,46.55,51184.0,46.2222,46.252,46.1726,46.1825,51184.0
2024-09-12 14:00:00,46.56,46.59,46.52,46.55,37549.0,46.1924,46.2222,46.1528,46.1825,37549.0
2024-09-12 14:05:00,46.55,46.56,46.33,46.36,68315.0,46.1825,46.1924,45.9643,45.994,68315.0
2024-09-12 14:10:00,46.35,46.4,46.34,46.34,53061.0,45.9841,46.0337,45.9742,45.9742,53061.0
2024-09-12 14:15:00,46.34,46.34,46.24,46.24,64113.0,45.9742,45.9742,45.875,45.875,64113.0
2024-09-12 14:20:00,46.25,46.27,46.21,46.26,81829.0,45.8849,45.9047,45.8452,45.8948,81829.0
2024-09-12 14:25:00,46.26,46.33,46.24,46.28,62511.0,45.8948,45.9643,45.875,45.9147,62511.0
2024-09-12 14:30:00,46.28,46.32,46.25,46.29,50224.0,45.9147,45.9543,45.8849,45.9246,50224.0
2024-09-12 14:35:00,46.3,46.3,46.24,46.25,52370.0,45.9345,45.9345,45.875,45.8849,52370.0
2024-09-12 14:40:00,46.24,46.27,46.21,46.23,68494.0,45.875,45.9047,45.8452,45.8651,68494.0
2024-09-12 14:45:00,46.23,46.27,46.21,46.23,52935.0,45.8651,45.9047,45.8452,45.8651,52935.0
2024-09-12 14:50:00,46.23,46.24,46.05,46.16,131151.0,45.8651,45.875,45.6865,45.7956,131151.0
2024-09-12 14:55:00,46.16,46.22,46.13,46.22,68488.0,45.7956,45.8551,45.7658,45.8551,68488.0
2024-09-12 15:00:00,46.22,46.24,46.18,46.21,87482.0,45.8551,45.875,45.8154,45.8452,87482.0
2024-09-12 15:05:00,46.21,46.28,46.2,46.26,39691.0,45.8452,45.9147,45.8353,45.8948,39691.0
2024-09-12 15:10:00,46.26,46.26,46.21,46.25,55563.0,45.8948,45.8948,45.8452,45.8849,55563.0
2024-09-12 15:15:00,46.26,46.26,46.17,46.19,79229.0,45.8948,45.8948,45.8055,45.8254,79229.0
2024-09-12 15:20:00,46.19,46.2,46.15,46.2,86150.0,45.8254,45.8353,45.7857,45.8353,86150.0
2024-09-12 15:25:00,46.2,46.21,46.14,46.21,64510.0,45.8353,45.8452,45.7758,45.8452,64510.0
2024-09-12 15:30:00,46.2,46.21,46.17,46.21,96565.0,45.8353,45.8452,45.8055,45.8452,96565.0
2024-09-12 15:35:00,46.21,46.25,46.17,46.21,95017.0,45.8452,45.8849,45.8055,45.8452,95017.0
2024-09-12 15:40:00,46.21,46.21,46.16,46.19,123210.0,45.8452,45.8452,45.7956,45.8254,123210.0
2024-09-12 15:45:00,46.19,46.21,46.04,46.08,207213.0,45.8254,45.8452,45.6766,45.7162,207213.0
2024-09-12 15:50:00,46.07,46.09,45.97,46.01,282796.0,45.7063,45.7262,45.6071,45.6468,282796.0
2024-09-12 15:55:00,46.01,46.14,46.0,46.13,712646.0,45.6468,45.7758,45.6369,45.7658,712646.0
2024-09-13 09:30:00,46.31,46.86,46.17,46.77,266487.0,45.9444,46.4901,45.8055,46.4008,266487.0
2024-09-13 09:35:00,46.8,46.82,46.39,46.41,135336.0,46.4306,46.4504,46.0238,46.0436,135336.0
2024-09-13 09:40:00,46.4,46.68,46.38,46.61,107362.0,46.0337,46.3115,46.0139,46.2421,107362.0
2024-09-13 09:45:00,46.61,46.93,46.6,46.93,117873.0,46.2421,46.5595,46.2321,46.5595,117873.0
2024-09-13 09:50:00,46.92,47.0,46.86,46.88,100425.0,46.5496,46.629,46.4901,46.5099,100425.0
2024-09-13 09:55:00,46.87,46.94,46.84,46.9,82337.0,46.5,46.5694,46.4702,46.5298,82337.0
2024-09-13 10:00:00,46.91,47.05,46.76,47.03,161851.0,46.5397,46.6786,46.3909,46.6587,161851.0
2024-09-13 10:05:00,47.02,47.02,46.86,46.87,130446.0,46.6488,46.6488,46.4901,46.5,130446.0
2024-09-13 10:10:00,46.87,47.0,46.86,46.98,73470.0,46.5,46.629,46.4901,46.6091,73470.0
2024-09-13 10:15:00,46.97,46.97,46.88,46.89,88251.0,46.5992,46.5992,46.5099,46.5198,88251.0
2024-09-13 10:20:00,46.89,46.93,46.8,46.92,60044.0,46.5198,46.5595,46.4306,46.5496,60044.0
2024-09-13 10:25:00,46.93,46.93,46.79,46.79,46030.0,46.5595,46.5595,46.4206,46.4206,46030.0
2024-09-13 10:30:00,46.8,46.83,46.73,46.8,71625.0,46.4306,46.4603,46.3611,46.4306,71625.0
2024-09-13 10:35:00,46.8,46.83,46.73,46.8,77536.0,46.4306,46.4603,46.3611,46.4306,77536.0
2024-09-13 10:40:00,46.8,46.9,46.8,46.89,48905.0,46.4306,46.5298,46.4306,46.5198,48905.0
2024-09-13 10:45:00,46.89,46.94,46.82,46.85,73434.0,46.5198,46.5694,46.4504,46.4802,73434.0
2024-09-13 10:50:00,46.86,46.89,46.72,46.77,93797.0,46.4901,46.5198,46.3512,46.4008,93797.0
2024-09-13 10:55:00,46.78,46.83,46.72,46.79,181386.0,46.4107,46.4603,46.3512,46.4206,181386.0
2024-09-13 11:00:00,46.8,46.8,46.68,46.77,81557.0,46.4306,46.4306,46.3115,46.4008,81557.0
2024-09-13 11:05:00,46.77,46.81,46.63,46.65,96365.0,46.4008,46.4405,46.2619,46.2817,96365.0
2024-09-13 11:10:00,46.63,46.64,46.57,46.59,60015.0,46.2619,46.2718,46.2024,46.2222,60015.0
2024-09-13 11:15:00,46.59,46.62,46.53,46.59,108009.0,46.2222,46.252,46.1627,46.2222,108009.0
2024-09-13 11:20:00,46.59,46.62,46.52,46.62,64417.0,46.2222,46.252,46.1528,46.252,64417.0
2024-09-13 11:25:00,46.62,46.64,46.59,46.62,44994.0,46.252,46.2718,46.2222,46.252,44994.0
2024-09-13 11:30:00,46.62,46.62,46.58,46.61,45298.0,46.252,46.252,46.2123,46.2421,45298.0
2024-09-13 11:35:00,46.6,46.6,46.55,46.57,37336.0,46.2321,46.2321,46.1825,46.2024,37336.0
2024-09-13 11:40:00,46.57,46.67,46.56,46.64,51394.0,46.2024,46.3016,46.1924,46.2718,51394.0
2024-09-13 11:45:00,46.64,46.66,46.56,46.62,57886.0,46.2718,46.2917,46.1924,46.252,57886.0
2024-09-13 11:50:00,46.61,46.66,46.6,46.63,28382.0,46.2421,46.2917,46.2321,46.2619,28382.0
2024-09-13 11:55:00,46.63,46.64,46.61,46.62,18591.0,46.2619,46.2718,46.2421,46.252,18591.0
2024-09-13 12:00:00,46.62,46.63,46.58,46.6,46169.0,46.252,46.2619,46.2123,46.2321,46169.0
2024-09-13 12:05:00,46.59,46.7,46.58,46.68,67387.0,46.2222,46.3313,46.2123,46.3115,67387.0
2024-09-13 12:10:00,46.67,46.68,46.59,46.62,36102.0,46.3016,46.3115,46.2222,46.252,36102.0
2024-09-13 12:15:00,46.61,46.63,46.59,46.61,74681.0,46.2421,46.2619,46.2222,46.2421,74681.0
2024-09-13 12:20:00,46.61,46.63,46.59,46.61,75779.0,46.2421,46.2619,46.2222,46.2421,75779.0
2024-09-13 12:25:00,46.61,46.61,46.45,46.46,52429.0,46.2421,46.2421,46.0833,46.0932,52429.0
2024-09-13 12:30:00,46.45,46.5,46.42,46.5,50105.0,46.0833,46.1329,46.0536,46.1329,50105.0
2024-09-13 12:35:00,46.51,46.52,46.39,46.4,88036.0,46.1428,46.1528,46.0238,46.0337,88036.0
2024-09-13 12:40:00,46.4,46.44,46.39,46.39,24191.0,46.0337,46.0734,46.0238,46.0238,24191.0
2024-09-13 12:45:00,46.39,46.41,46.36,46.37,47000.0,46.0238,46.0436,45.994,46.0039,47000.0
2024-09-13 12:50:00,46.37,46.45,46.35,46.43,45996.0,46.0039,46.0833,45.9841,46.0635,45996.0
2024-09-13 12:55:00,46.42,46.44,46.38,46.39,42173.0,46.0536,46.0734,46.0139,46.0238,42173.0
2024-09-13 13:00:00,46.38,46.43,46.37,46.42,33098.0,46.0139,46.0635,46.0039,46.0536,33098.0
2024-09-13 13:05:00,46.41,46.45,46.39,46.41,25100.0,46.0436,46.0833,46.0238,46.0436,25100.0
2024-09-13 13:10:00,46.42,46.43,46.38,46.39,24013.0,46.0536,46.0635,46.0139,46.0238,24013.0
2024-09-13 13:15:00,46.4,46.41,46.38,46.39,29303.0,46.0337,46.0436,46.0139,46.0238,29303.0
2024-09-13 13:20:00,46.38,46.38,46.3,46.31,29683.0,46.0139,46.0139,45.9345,45.9444,29683.0
2024-09-13 13:25:00,46.31,46.39,46.31,46.39,50218.0,45.9444,46.0238,45.9444,46.0238,50218.0
2024-09-13 13:30:00,46.39,46.47,46.39,46.41,34917.0,46.0238,46.1032,46.0238,46.0436,34917.0
2024-09-13 13:35:00,46.41,46.48,46.4,46.47,30969.0,46.0436,46.1131,46.0337,46.1032,30969.0
2024-09-13 13:40:00,46.47,46.48,46.42,46.44,66582.0,46.1032,46.1131,46.0536,46.0734,66582.0
2024-09-13 13:45:00,46.44,46.44,46.38,46.4,40340.0,46.0734,46.0734,46.0139,46.0337,40340.0
2024-09-13 13:50:00,46.4,46.46,46.38,46.39,43591.0,46.0337,46.0932,46.0139,46.0238,43591.0
2024-09-13 13:55:00,46.4,46.41,46.37,46.41,23459.0,46.0337,46.0436,46.0039,46.0436,23459.0
2024-09-13 14:00:00,46.41,46.42,46.31,46.34,48573.0,46.0436,46.0536,45.9444,45.9742,48573.0
2024-09-13 14:05:00,46.34,46.45,46.34,46.43,43678.0,45.9742,46.0833,45.9742,46.0635,43678.0
2024-09-13 14:10:00,46.43,46.44,46.37,46.4,24015.0,46.0635,46.0734,46.0039,46.0337,24015.0
2024-09-13 14:15:00,46.4,46.43,46.39,46.43,41464.0,46.0337,46.0635,46.0238,46.0635,41464.0
2024-09-13 14:20:00,46.42,46.42,46.36,46.36,26003.0,46.0536,46.0536,45.994,45.994,26003.0
2024-09-13 14:25:00,46.35,46.35,46.28,46.29,67009.0,45.9841,45.9841,45.9147,45.9246,67009.0
2024-09-13 14:30:00,46.29,46.31,46.27,46.31,43883.0,45.9246,45.9444,45.9047,45.9444,43883.0
2024-09-13 14:35:00,46.3,46.31,46.23,46.24,30051.0,45.9345,45.9444,45.8651,45.875,30051.0
2024-09-13 14:40:00,46.25,46.32,46.24,46.3,32623.0,45.8849,45.9543,45.875,45.9345,32623.0
2024-09-13 14:45:00,46.31,46.35,46.29,46.3,21769.0,45.9444,45.9841,45.9246,45.9345,21769.0
2024-09-13 14:50:00,46.29,46.3,46.25,46.26,38350.0,45.9246,45.9345,45.8849,45.8948,38350.0
2024-09-13 14:55:00,46.25,46.25,46.2,46.23,56311.0,45.8849,45.8849,45.8353,45.8651,56311.0
2024-09-13 15:00:00,46.23,46.24,46.2,46.23,56731.0,45.8651,45.875,45.8353,45.8651,56731.0
2024-09-13 15:05:00,46.23,46.26,46.21,46.22,48211.0,45.8651,45.8948,45.8452,45.8551,48211.0
2024-09-13 15:10:00,46.22,46.22,46.17,46.2,39071.0,45.8551,45.8551,45.8055,45.8353,39071.0
2024-09-13 15:15:00,46.19,46.25,46.19,46.23,66419.0,45.8254,45.8849,45.8254,45.8651,66419.0
2024-09-13 15:20:00,46.23,46.25,46.22,46.25,55097.0,45.8651,45.8849,45.8551,45.8849,55097.0
2024-09-13 15:25:00,46.25,46.26,46.22,46.26,58196.0,45.8849,45.8948,45.8551,45.8948,58196.0
2024-09-13 15:30:00,46.25,46.33,46.22,46.32,145520.0,45.8849,45.9643,45.8551,45.9543,145520.0
2024-09-13 15:35:00,46.32,46.32,46.22,46.25,83561.0,45.9543,45.9543,45.8551,45.8849,83561.0
2024-09-13 15:40:00,46.25,46.25,46.2,46.23,84601.0,45.8849,45.8849,45.8353,45.8651,84601.0
2024-09-13 15:45:00,46.23,46.3,46.22,46.26,89771.0,45.8651,45.9345,45.8551,45.8948,89771.0
2024-09-13 15:50:00,46.26,46.31,46.21,46.3,145171.0,45.8948,45.9444,45.8452,45.9345,145171.0
2024-09-13 15:55:00,46.3,46.33,46.26,46.31,451853.0,45.9345,45.9643,45.8948,45.9444,451853.0
2024-09-16 09:30:00,46.45,47.69,46.45,47.35,421696.0,46.0833,47.3135,46.0833,46.9762,421696.0
2024-09-16 09:35:00,47.37,47.38,46.96,47.0,139802.0,46.9961,47.006,46.5893,46.629,139802.0
2024-09-16 09:40:00,47.0,47.0,46.84,46.9,126879.0,46.629,46.629,46.4702,46.5298,126879.0
2024-09-16 09:45:00,46.91,46.99,46.86,46.96,112948.0,46.5397,46.6191,46.4901,46.5893,112948.0
2024-09-16 09:50:00,46.95,47.1,46.94,47.09,127478.0,46.5794,46.7282,46.5694,46.7183,127478.0
2024-09-16 09:55:00,47.09,47.3,47.08,47.26,118313.0,46.7183,46.9266,46.7083,46.8869,118313.0
2024-09-16 10:00:00,47.25,47.3,47.11,47.19,94518.0,46.877,46.9266,46.7381,46.8175,94518.0
2024-09-16 10:05:00,47.19,47.3,47.17,47.22,111141.0,46.8175,46.9266,46.7976,46.8472,111141.0
2024-09-16 10:10:00,47.22,47.24,47.06,47.08,72567.0,46.8472,46.8671,46.6885,46.7083,72567.0
2024-09-16 10:15:00,47.08,47.23,47.05,47.19,102787.0,46.7083,46.8572,46.6786,46.8175,102787.0
2024-09-16 10:20:00,47.19,47.24,47.15,47.2,203234.0,46.8175,46.8671,46.7778,46.8274,203234.0
2024-09-16 10:25:00,47.2,47.2,46.96,47.02,197443.0,46.8274,46.8274,46.5893,46.6488,197443.0
2024-09-16 10:30:00,47.01,47.01,46.91,46.93,58930.0,46.6389,46.6389,46.5397,46.5595,58930.0
2024-09-16 10:35:00,46.92,47.01,46.9,46.91,75109.0,46.5496,46.6389,46.5298,46.5397,75109.0
2024-09-16 10:40:00,46.91,47.0,46.9,46.98,69623.0,46.5397,46.629,46.5298,46.6091,69623.0
2024-09-16 10:45:00,46.98,47.06,46.96,47.01,46022.0,46.6091,46.6885,46.5893,46.6389,46022.0
2024-09-16 10:50:00,47.0,47.02,46.93,46.95,38140.0,46.629,46.6488,46.5595,46.5794,38140.0
2024-09-16 10:55:00,46.96,47.02,46.91,46.93,40096.0,46.5893,46.6488,46.5397,46.5595,40096.0
2024-09-16 11:00:00,46.92,46.96,46.9,46.94,28540.0,46.5496,46.5893,46.5298,46.5694,28540.0
2024-09-16 11:05:00,46.95,47.04,46.94,47.02,47644.0,46.5794,46.6687,46.5694,46.6488,47644.0
2024-09-16 11:10:00,47.02,47.08,46.99,47.01,52372.0,46.6488,46.7083,46.6191,46.6389,52372.0
2024-09-16 11:15:00,47.01,47.02,46.94,46.98,72762.0,46.6389,46.6488,46.5694,46.6091,72762.0
2024-09-16 11:20:00,46.98,47.11,46.98,47.05,53778.0,46.6091,46.7381,46.6091,46.6786,53778.0
2024-09-16 11:25:00,47.05,47.05,46.95,46.98,108233.0,46.6786,46.6786,46.5794,46.6091,108233.0
2024-09-16 11:30:00,46.98,47.0,46.94,46.97,53956.0,46.6091,46.629,46.5694,46.5992,53956.0
2024-09-16 11:35:00,46.96,46.99,46.94,46.98,50135.0,46.5893,46.6191,46.5694,46.6091,50135.0
2024-09-16 11:40:00,46.98,46.99,46.96,46.98,34905.0,46.6091,46.6191,46.5893,46.6091,34905.0
2024-09-16 11:45:00,46.98,47.02,46.97,46.98,35182.0,46.6091,46.6488,46.5992,46.6091,35182.0
2024-09-16 11:50:00,46.98,47.08,46.96,47.08,55429.0,46.6091,46.7083,46.5893,46.7083,55429.0
2024-09-16 11:55:00,47.08,47.14,47.05,47.06,42977.0,46.7083,46.7679,46.6786,46.6885,42977.0
2024-09-16 12:00:00,47.05,47.12,46.96,46.99,64900.0,46.6786,46.748,46.5893,46.6191,64900.0
2024-09-16 12:05:00,46.99,47.07,46.99,47.05,37748.0,46.6191,46.6984,46.6191,46.6786,37748.0
2024-09-16 12:10:00,47.05,47.09,47.01,47.04,76332.0,46.6786,46.7183,46.6389,46.6687,76332.0
2024-09-16 12:15:00,47.05,47.08,46.96,47.01,49489.0,46.6786,46.7083,46.5893,46.6389,49489.0
2024-09-16 12:20:00,47.0,47.04,46.99,47.0,27225.0,46.629,46.6687,46.6191,46.629,27225.0
2024-09-16 12:25:00,47.0,47.07,46.99,47.05,38134.0,46.629,46.6984,46.6191,46.6786,38134.0
2024-09-16 12:30:00,47.05,47.14,47.04,47.13,77748.0,46.6786,46.7679,46.6687,46.7579,77748.0
2024-09-16 12:35:00,47.12,47.15,47.04,47.09,70664.0,46.748,46.7778,46.6687,46.7183,70664.0
2024-09-16 12:40:00,47.1,47.15,47.1,47.13,31158.0,46.7282,46.7778,46.7282,46.7579,31158.0
2024-09-16 12:45:00,47.14,47.19,47.13,47.18,47389.0,46.7679,46.8175,46.7579,46.8076,47389.0
2024-09-16 12:50:00,47.17,47.25,47.15,47.25,41566.0,46.7976,46.877,46.7778,46.877,41566.0
2024-09-16 12:55:00,47.25,47.26,47.18,47.19,73684.0,46.877,46.8869,46.8076,46.8175,73684.0
2024-09-16 13:00:00,47.19,47.2,47.1,47.1,40934.0,46.8175,46.8274,46.7282,46.7282,40934.0
2024-09-16 13:05:00,47.1,47.16,47.09,47.16,55599.0,46.7282,46.7877,46.7183,46.7877,55599.0
2024-09-16 13:10:00,47.16,47.16,47.06,47.08,39013.0,46.7877,46.7877,46.6885,46.7083,39013.0
2024-09-16 13:15:00,47.08,47.09,47.03,47.05,58558.0,46.7083,46.7183,46.6587,46.6786,58558.0
2024-09-16 13:20:00,47.05,47.07,47.02,47.02,25475.0,46.6786,46.6984,46.6488,46.6488,25475.0
2024-09-16 13:25:00,47.03,47.03,46.91,46.96,56925.0,46.6587,46.6587,46.5397,46.5893,56925.0
2024-09-16 13:30:00,46.96,46.97,46.89,46.91,46959.0,46.5893,46.5992,46.5198,46.5397,46959.0
2024-09-16 13:35:00,46.91,46.98,46.87,46.98,60696.0,46.5397,46.6091,46.5,46.6091,60696.0
2024-09-16 13:40:00,46.97,47.0,46.94,46.96,47143.0,46.5992,46.629,46.5694,46.5893,47143.0
2024-09-16 13:45:00,46.96,46.99,46.93,46.97,36647.0,46.5893,46.6191,46.5595,46.5992,36647.0
2024-09-16 13:50:00,46.97,47.04,46.95,47.02,76298.0,46.5992,46.6687,46.5794,46.6488,76298.0
2024-09-16 13:55:00,47.02,47.05,47.01,47.02,37955.0,46.6488,46.6786,46.6389,46.6488,37955.0
2024-09-16 14:00:00,47.02,47.06,47.0,47.01,76672.0,46.6488,46.6885,46.629,46.6389,76672.0
2024-09-16 14:05:00,47.0,47.08,46.97,47.07,80791.0,46.629,46.7083,46.5992,46.6984,80791.0
2024-09-16 14:10:00,47.08,47.09,46.98,47.02,49782.0,46.7083,46.7183,46.6091,46.6488,49782.0
2024-09-16 14:15:00,47.02,47.03,47.0,47.02,29694.0,46.6488,46.6587,46.629,46.6488,29694.0
2024-09-16 14:20:00,47.02,47.04,46.99,47.02,42900.0,46.6488,46.6687,46.6191,46.6488,42900.0
2024-09-16 14:25:00,47.03,47.04,47.01,47.03,29676.0,46.6587,46.6687,46.6389,46.6587,29676.0
2024-09-16 14:30:00,47.03,47.04,47.01,47.04,33215.0,46.6587,46.6687,46.6389,46.6687,33215.0
2024-09-16 14:35:00,47.04,47.07,47.01,47.04,26087.0,46.6687,46.6984,46.6389,46.6687,26087.0
2024-09-16 14:40:00,47.03,47.03,46.98,47.0,39995.0,46.6587,46.6587,46.6091,46.629,39995.0
2024-09-16 14:45:00,47.0,47.03,46.95,47.03,48516.0,46.629,46.6587,46.5794,46.6587,48516.0
2024-09-16 14:50:00,47.03,47.08,47.0,47.07,55134.0,46.6587,46.7083,46.629,46.6984,55134.0
2024-09-16 14:55:00,47.07,47.12,47.06,47.1,62105.0,46.6984,46.748,46.6885,46.7282,62105.0
2024-09-16 15:00:00,47.09,47.1,47.05,47.05,66959.0,46.7183,46.7282,46.6786,46.6786,66959.0
2024-09-16 15:05:00,47.05,47.11,47.01,47.02,76857.0,46.6786,46.7381,46.6389,46.6488,76857.0
2024-09-16 15:10:00,47.02,47.04,46.96,46.96,44701.0,46.6488,46.6687,46.5893,46.5893,44701.0
2024-09-16 15:15:00,46.96,47.0,46.96,46.98,53072.0,46.5893,46.629,46.5893,46.6091,53072.0
2024-09-16 15:20:00,46.98,47.0,46.97,46.98,41385.0,46.6091,46.629,46.5992,46.6091,41385.0
2024-09-16 15:25:00,46.99,47.08,46.98,47.07,74977.0,46.6191,46.7083,46.6091,46.6984,74977.0
2024-09-16 15:30:00,47.07,47.11,47.03,47.09,72507.0,46.6984,46.7381,46.6587,46.7183,72507.0
2024-09-16 15:35:00,47.08,47.12,47.05,47.12,68053.0,46.7083,46.748,46.6786,46.748,68053.0
2024-09-16 15:40:00,47.12,47.12,46.99,47.01,134156.0,46.748,46.748,46.6191,46.6389,134156.0
2024-09-16 15:45:00,47.0,47.01,46.9,46.93,144898.0,46.629,46.6389,46.5298,46.5595,144898.0
2024-09-16 15:50:00,46.93,47.01,46.9,46.94,157642.0,46.5595,46.6389,46.5298,46.5694,157642.0
2024-09-16 15:55:00,46.94,46.94,46.81,46.87,598184.0,46.5694,46.5694,46.4405,46.5,598184.0
2024-09-17 09:30:00,47.36,47.65,47.08,47.52,193958.0,46.9861,47.2738,46.7083,47.1449,193958.0
2024-09-17 09:35:00,47.53,47.61,47.39,47.49,224634.0,47.1548,47.2342,47.0159,47.1151,224634.0
2024-09-17 09:40:00,47.48,47.6,47.43,47.5,129592.0,47.1052,47.2242,47.0556,47.125,129592.0
2024-09-17 09:45:00,47.5,47.6,47.49,47.58,142758.0,47.125,47.2242,47.1151,47.2044,142758.0
2024-09-17 09:50:00,47.58,47.85,47.58,47.79,131376.0,47.2044,47.4723,47.2044,47.4127,131376.0
2024-09-17 09:55:00,47.79,47.9,47.74,47.76,147716.0,47.4127,47.5219,47.3631,47.383,147716.0
2024-09-17 10:00:00,47.76,47.87,47.69,47.84,163538.0,47.383,47.4921,47.3135,47.4623,163538.0
2024-09-17 10:05:00,47.84,47.95,47.83,47.9,86775.0,47.4623,47.5715,47.4524,47.5219,86775.0
2024-09-17 10:10:00,47.9,47.92,47.84,47.9,86261.0,47.5219,47.5417,47.4623,47.5219,86261.0
2024-09-17 10:15:00,47.9,47.99,47.89,47.98,104352.0,47.5219,47.6112,47.5119,47.6012,104352.0
2024-09-17 10:20:00,47.98,48.06,47.95,48.05,122423.0,47.6012,47.6806,47.5715,47.6707,122423.0
2024-09-17 10:25:00,48.06,48.16,48.05,48.13,86441.0,47.6806,47.7798,47.6707,47.7501,86441.0
2024-09-17 10:30:00,48.13,48.16,48.05,48.11,91758.0,47.7501,47.7798,47.6707,47.7302,91758.0
2024-09-17 10:35:00,48.11,48.18,48.1,48.16,93601.0,47.7302,47.7997,47.7203,47.7798,93601.0
2024-09-17 10:40:00,48.15,48.17,47.96,47.98,125041.0,47.7699,47.7897,47.5814,47.6012,125041.0
2024-09-17 10:45:00,47.98,48.08,47.97,47.98,82415.0,47.6012,47.7004,47.5913,47.6012,82415.0
2024-09-17 10:50:00,47.98,47.99,47.89,47.9,106063.0,47.6012,47.6112,47.5119,47.5219,106063.0
2024-09-17 10:55:00,47.91,47.94,47.8,47.83,58848.0,47.5318,47.5616,47.4227,47.4524,58848.0
2024-09-17 11:00:00,47.84,47.94,47.81,47.83,85447.0,47.4623,47.5616,47.4326,47.4524,85447.0
2024-09-17 11:05:00,47.84,47.89,47.77,47.78,60005.0,47.4623,47.5119,47.3929,47.4028,60005.0
2024-09-17 11:10:00,47.77,47.78,47.69,47.72,66505.0,47.3929,47.4028,47.3135,47.3433,66505.0
2024-09-17 11:15:00,47.72,47.79,47.7,47.78,49375.0,47.3433,47.4127,47.3234,47.4028,49375.0
2024-09-17 11:20:00,47.78,47.79,47.73,47.78,55251.0,47.4028,47.4127,47.3532,47.4028,55251.0
2024-09-17 11:25:00,47.77,47.83,47.74,47.8,64536.0,47.3929,47.4524,47.3631,47.4227,64536.0
2024-09-17 11:30:00,47.8,47.81,47.74,47.76,60921.0,47.4227,47.4326,47.3631,47.383,60921.0
2024-09-17 11:35:00,47.76,47.82,47.73,47.76,38438.0,47.383,47.4425,47.3532,47.383,38438.0
2024-09-17 11:40:00,47.76,47.77,47.71,47.75,40016.0,47.383,47.3929,47.3334,47.3731,40016.0
2024-09-17 11:45:00,47.75,47.75,47.59,47.61,51782.0,47.3731,47.3731,47.2143,47.2342,51782.0
2024-09-17 11:50:00,47.61,47.65,47.6,47.62,53712.0,47.2342,47.2738,47.2242,47.2441,53712.0
2024-09-17 11:55:00,47.61,47.62,47.56,47.59,58559.0,47.2342,47.2441,47.1846,47.2143,58559.0
2024-09-17 12:00:00,47.59,47.62,47.56,47.62,43423.0,47.2143,47.2441,47.1846,47.2441,43423.0
2024-09-17 12:05:00,47.62,47.67,47.61,47.66,69049.0,47.2441,47.2937,47.2342,47.2838,69049.0
2024-09-17 12:10:00,47.66,47.66,47.6,47.61,26584.0,47.2838,47.2838,47.2242,47.2342,26584.0
2024-09-17 12:15:00,47.61,47.61,47.52,47.56,194583.0,47.2342,47.2342,47.1449,47.1846,194583.0
2024-09-17 12:20:00,47.57,47.64,47.53,47.61,52172.0,47.1945,47.2639,47.1548,47.2342,52172.0
2024-09-17 12:25:00,47.62,47.7,47.59,47.7,63882.0,47.2441,47.3234,47.2143,47.3234,63882.0
2024-09-17 12:30:00,47.7,47.7,47.63,47.65,43968.0,47.3234,47.3234,47.254,47.2738,43968.0
2024-09-17 12:35:00,47.66,47.66,47.61,47.64,48316.0,47.2838,47.2838,47.2342,47.2639,48316.0
2024-09-17 12:40:00,47.64,47.65,47.53,47.55,45658.0,47.2639,47.2738,47.1548,47.1746,45658.0
2024-09-17 12:45:00,47.55,47.57,47.39,47.39,52560.0,47.1746,47.1945,47.0159,47.0159,52560.0
2024-09-17 12:50:00,47.39,47.39,47.29,47.34,116187.0,47.0159,47.0159,46.9167,46.9663,116187.0
2024-09-17 12:55:00,47.34,47.39,47.26,47.27,70443.0,46.9663,47.0159,46.8869,46.8968,70443.0
2024-09-17 13:00:00,47.27,47.33,47.23,47.25,99560.0,46.8968,46.9564,46.8572,46.877,99560.0
2024-09-17 13:05:00,47.26,47.35,47.24,47.33,47678.0,46.8869,46.9762,46.8671,46.9564,47678.0
2024-09-17 13:10:00,47.33,47.34,47.23,47.25,61128.0,46.9564,46.9663,46.8572,46.877,61128.0
2024-09-17 13:15:00,47.26,47.35,47.21,47.34,67422.0,46.8869,46.9762,46.8373,46.9663,67422.0
2024-09-17 13:20:00,47.35,47.43,47.35,47.43,50816.0,46.9762,47.0556,46.9762,47.0556,50816.0
2024-09-17 13:25:00,47.43,47.44,47.36,47.37,42863.0,47.0556,47.0655,46.9861,46.9961,42863.0
2024-09-17 13:30:00,47.37,47.46,47.35,47.41,123312.0,46.9961,47.0853,46.9762,47.0357,123312.0
2024-09-17 13:35:00,47.41,47.49,47.4,47.44,34531.0,47.0357,47.1151,47.0258,47.0655,34531.0
2024-09-17 13:40:00,47.44,47.44,47.32,47.37,61119.0,47.0655,47.0655,46.9464,46.9961,61119.0
2024-09-17 13:45:00,47.36,47.44,47.32,47.44,54088.0,46.9861,47.0655,46.9464,47.0655,54088.0
2024-09-17 13:50:00,47.44,47.5,47.44,47.48,48404.0,47.0655,47.125,47.0655,47.1052,48404.0
2024-09-17 13:55:00,47.48,47.49,47.43,47.43,64460.0,47.1052,47.1151,47.0556,47.0556,64460.0
2024-09-17 14:00:00,47.44,47.44,47.38,47.41,68978.0,47.0655,47.0655,47.006,47.0357,68978.0
2024-09-17 14:05:00,47.4,47.44,47.36,47.4,39584.0,47.0258,47.0655,46.9861,47.0258,39584.0
2024-09-17 14:10:00,47.4,47.42,47.32,47.33,37344.0,47.0258,47.0457,46.9464,46.9564,37344.0
2024-09-17 14:15:00,47.33,47.38,47.32,47.38,41325.0,46.9564,47.006,46.9464,47.006,41325.0
2024-09-17 14:20:00,47.37,47.43,47.35,47.37,24202.0,46.9961,47.0556,46.9762,46.9961,24202.0
2024-09-17 14:25:00,47.37,47.39,47.31,47.37,35329.0,46.9961,47.0159,46.9365,46.9961,35329.0
2024-09-17 14:30:00,47.36,47.38,47.32,47.36,27479.0,46.9861,47.006,46.9464,46.9861,27479.0
2024-09-17 14:35:00,47.36,47.37,47.34,47.34,27391.0,46.9861,46.9961,46.9663,46.9663,27391.0
2024-09-17 14:40:00,47.34,47.37,47.33,47.36,40508.0,46.9663,46.9961,46.9564,46.9861,40508.0
2024-09-17 14:45:00,47.36,47.37,47.27,47.31,46728.0,46.9861,46.9961,46.8968,46.9365,46728.0
2024-09-17 14:50:00,47.3,47.35,47.27,47.34,28031.0,46.9266,46.9762,46.8968,46.9663,28031.0
2024-09-17 14:55:00,47.34,47.37,47.3,47.34,40527.0,46.9663,46.9961,46.9266,46.9663,40527.0
2024-09-17 15:00:00,47.33,47.36,47.31,47.31,35069.0,46.9564,46.9861,46.9365,46.9365,35069.0
2024-09-17 15:05:00,47.31,47.35,47.3,47.33,30919.0,46.9365,46.9762,46.9266,46.9564,30919.0
2024-09-17 15:10:00,47.33,47.38,47.32,47.38,50144.0,46.9564,47.006,46.9464,47.006,50144.0
2024-09-17 15:15:00,47.38,47.43,47.35,47.38,101638.0,47.006,47.0556,46.9762,47.006,101638.0
2024-09-17 15:20:00,47.38,47.39,47.34,47.39,50305.0,47.006,47.0159,46.9663,47.0159,50305.0
2024-09-17 15:25:00,47.38,47.44,47.38,47.43,74575.0,47.006,47.0655,47.006,47.0556,74575.0
2024-09-17 15:30:00,47.42,47.42,47.38,47.41,65905.0,47.0457,47.0457,47.006,47.0357,65905.0
2024-09-17 15:35:00,47.4,47.5,47.38,47.5,61519.0,47.0258,47.125,47.006,47.125,61519.0
2024-09-17 15:40:00,47.5,47.56,47.48,47.5,98267.0,47.125,47.1846,47.1052,47.125,98267.0
2024-09-17 15:45:00,47.51,47.59,47.5,47.55,93404.0,47.1349,47.2143,47.125,47.1746,93404.0
2024-09-17 15:50:00,47.56,47.56,47.45,47.46,218701.0,47.1846,47.1846,47.0754,47.0853,218701.0
2024-09-17 15:55:00,47.46,47.55,47.43,47.52,556482.0,47.0853,47.1746,47.0556,47.1449,556482.0
2024-09-18 09:30:00,47.72,48.14,47.7,48.11,200374.0,47.3433,47.76,47.3234,47.7302,200374.0
2024-09-18 09:35:00,48.14,48.32,48.12,48.24,226230.0,47.76,47.9386,47.7401,47.8592,226230.0
2024-09-18 09:40:00,48.24,48.46,48.2,48.45,114967.0,47.8592,48.0774,47.8195,48.0675,114967.0
2024-09-18 09:45:00,48.46,48.59,48.45,48.55,220800.0,48.0774,48.2064,48.0675,48.1667,220800.0
2024-09-18 09:50:00,48.55,48.55,48.43,48.48,258931.0,48.1667,48.1667,48.0477,48.0973,258931.0
2024-09-18 09:55:00,48.48,48.49,48.37,48.45,86051.0,48.0973,48.1072,47.9882,48.0675,86051.0
2024-09-18 10:00:00,48.45,48.56,48.44,48.5,188728.0,48.0675,48.1767,48.0576,48.1171,188728.0
2024-09-18 10:05:00,48.49,48.59,48.47,48.52,152930.0,48.1072,48.2064,48.0874,48.137,152930.0
2024-09-18 10:10:00,48.52,48.56,48.48,48.53,121157.0,48.137,48.1767,48.0973,48.1469,121157.0
2024-09-18 10:15:00,48.53,48.6,48.4,48.43,103994.0,48.1469,48.2163,48.0179,48.0477,103994.0
2024-09-18 10:20:00,48.43,48.51,48.39,48.51,76755.0,48.0477,48.1271,48.008,48.1271,76755.0
2024-09-18 10:25:00,48.49,48.63,48.45,48.63,89053.0,48.1072,48.2461,48.0675,48.2461,89053.0
2024-09-18 10:30:00,48.63,48.64,48.52,48.53,102602.0,48.2461,48.256,48.137,48.1469,102602.0
2024-09-18 10:35:00,48.53,48.6,48.51,48.6,79571.0,48.1469,48.2163,48.1271,48.2163,79571.0
2024-09-18 10:40:00,48.59,48.65,48.53,48.64,171923.0,48.2064,48.2659,48.1469,48.256,171923.0
2024-09-18 10:45:00,48.64,48.65,48.62,48.64,83526.0,48.256,48.2659,48.2362,48.256,83526.0
2024-09-18 10:50:00,48.63,48.65,48.61,48.64,64123.0,48.2461,48.2659,48.2263,48.256,64123.0
2024-09-18 10:55:00,48.64,48.64,48.59,48.61,64932.0,48.256,48.256,48.2064,48.2263,64932.0
2024-09-18 11:00:00,48.62,48.72,48.6,48.68,164623.0,48.2362,48.3354,48.2163,48.2957,164623.0
2024-09-18 11:05:00,48.68,48.79,48.66,48.78,104671.0,48.2957,48.4048,48.2759,48.3949,104671.0
2024-09-18 11:10:00,48.78,48.8,48.72,48.72,81061.0,48.3949,48.4148,48.3354,48.3354,81061.0
2024-09-18 11:15:00,48.72,48.76,48.68,48.73,63456.0,48.3354,48.3751,48.2957,48.3453,63456.0
2024-09-18 11:20:00,48.74,48.74,48.63,48.69,94776.0,48.3552,48.3552,48.2461,48.3056,94776.0
2024-09-18 11:25:00,48.69,48.82,48.68,48.75,96663.0,48.3056,48.4346,48.2957,48.3652,96663.0
2024-09-18 11:30:00,48.74,48.75,48.66,48.7,62170.0,48.3552,48.3652,48.2759,48.3156,62170.0
2024-09-18 11:35:00,48.7,48.75,48.68,48.71,54296.0,48.3156,48.3652,48.2957,48.3255,54296.0
2024-09-18 11:40:00,48.7,48.74,48.7,48.72,58903.0,48.3156,48.3552,48.3156,48.3354,58903.0
2024-09-18 11:45:00,48.72,48.74,48.66,48.69,44788.0,48.3354,48.3552,48.2759,48.3056,44788.0
2024-09-18 11:50:00,48.68,48.7,48.65,48.67,44891.0,48.2957,48.3156,48.2659,48.2858,44891.0
2024-09-18 11:55:00,48.67,48.67,48.63,48.65,85303.0,48.2858,48.2858,48.2461,48.2659,85303.0
2024-09-18 12:00:00,48.64,48.65,48.52,48.53,87642.0,48.256,48.2659,48.137,48.1469,87642.0
2024-09-18 12:05:00,48.52,48.59,48.49,48.58,40570.0,48.137,48.2064,48.1072,48.1965,40570.0
2024-09-18 12:10:00,48.58,48.59,48.53,48.57,54900.0,48.1965,48.2064,48.1469,48.1866,54900.0
2024-09-18 12:15:00,48.57,48.6,48.56,48.6,38061.0,48.1866,48.2163,48.1767,48.2163,38061.0
2024-09-18 12:20:00,48.61,48.62,48.56,48.57,31341.0,48.2263,48.2362,48.1767,48.1866,31341.0
2024-09-18 12:25:00,48.56,48.6,48.56,48.59,39005.0,48.1767,48.2163,48.1767,48.2064,39005.0
2024-09-18 12:30:00,48.58,48.65,48.56,48.63,41798.0,48.1965,48.2659,48.1767,48.2461,41798.0
2024-09-18 12:35:00,48.63,48.7,48.62,48.7,24017.0,48.2461,48.3156,48.2362,48.3156,24017.0
2024-09-18 12:40:00,48.7,48.7,48.68,48.7,32928.0,48.3156,48.3156,48.2957,48.3156,32928.0
2024-09-18 12:45:00,48.69,48.72,48.66,48.7,66446.0,48.3056,48.3354,48.2759,48.3156,66446.0
2024-09-18 12:50:00,48.69,48.72,48.69,48.72,18784.0,48.3056,48.3354,48.3056,48.3354,18784.0
2024-09-18 12:55:00,48.71,48.72,48.68,48.71,56793.0,48.3255,48.3354,48.2957,48.3255,56793.0
2024-09-18 13:00:00,48.71,48.73,48.68,48.7,62475.0,48.3255,48.3453,48.2957,48.3156,62475.0
2024-09-18 13:05:00,48.7,48.74,48.69,48.72,66919.0,48.3156,48.3552,48.3056,48.3354,66919.0
2024-09-18 13:10:00,48.72,48.73,48.71,48.73,52611.0,48.3354,48.3453,48.3255,48.3453,52611.0
2024-09-18 13:15:00,48.73,48.75,48.65,48.68,75910.0,48.3453,48.3652,48.2659,48.2957,75910.0
2024-09-18 13:20:00,48.67,48.69,48.65,48.69,45382.0,48.2858,48.3056,48.2659,48.3056,45382.0
2024-09-18 13:25:00,48.69,48.71,48.65,48.71,50547.0,48.3056,48.3255,48.2659,48.3255,50547.0
2024-09-18 13:30:00,48.71,48.76,48.69,48.76,104931.0,48.3255,48.3751,48.3056,48.3751,104931.0
2024-09-18 13:35:00,48.76,48.77,48.68,48.68,65661.0,48.3751,48.385,48.2957,48.2957,65661.0
2024-09-18 13:40:00,48.69,48.73,48.68,48.7,32371.0,48.3056,48.3453,48.2957,48.3156,32371.0
2024-09-18 13:45:00,48.71,48.72,48.63,48.63,64543.0,48.3255,48.3354,48.2461,48.2461,64543.0
2024-09-18 13:50:00,48.64,48.67,48.62,48.66,51179.0,48.256,48.2858,48.2362,48.2759,51179.0
2024-09-18 13:55:00,48.65,48.67,48.62,48.67,57189.0,48.2659,48.2858,48.2362,48.2858,57189.0
2024-09-18 14:00:00,48.65,49.17,48.56,48.86,691778.0,48.2659,48.7818,48.1767,48.4743,691778.0
2024-09-18 14:05:00,48.86,48.95,48.77,48.89,154374.0,48.4743,48.5636,48.385,48.5041,154374.0
2024-09-18 14:10:00,48.88,48.91,48.55,48.66,165737.0,48.4941,48.5239,48.1667,48.2759,165737.0
2024-09-18 14:15:00,48.65,48.87,48.64,48.87,125738.0,48.2659,48.4842,48.256,48.4842,125738.0
2024-09-18 14:20:00,48.86,48.98,48.82,48.98,66557.0,48.4743,48.5933,48.4346,48.5933,66557.0
2024-09-18 14:25:00,49.0,49.22,48.96,49.22,128300.0,48.6132,48.8314,48.5735,48.8314,128300.0
2024-09-18 14:30:00,49.23,49.41,49.19,49.39,203170.0,48.8414,49.0199,48.8017,49.0001,203170.0
2024-09-18 14:35:00,49.4,49.55,49.12,49.5,258458.0,49.01,49.1588,48.7322,49.1092,258458.0
2024-09-18 14:40:00,49.48,49.5,49.01,49.05,133618.0,49.0894,49.1092,48.6231,48.6628,133618.0
2024-09-18 14:45:00,49.05,49.32,48.98,49.23,147138.0,48.6628,48.9307,48.5933,48.8414,147138.0
2024-09-18 14:50:00,49.23,49.41,49.18,49.33,129535.0,48.8414,49.0199,48.7918,48.9406,129535.0
2024-09-18 14:55:00,49.32,49.43,49.01,49.05,137539.0,48.9307,49.0398,48.6231,48.6628,137539.0
2024-09-18 15:00:00,49.02,49.05,48.84,48.93,113569.0,48.633,48.6628,48.4544,48.5437,113569.0
2024-09-18 15:05:00,48.91,48.92,48.7,48.74,129327.0,48.5239,48.5338,48.3156,48.3552,129327.0
2024-09-18 15:10:00,48.71,49.13,48.7,49.11,105393.0,48.3255,48.7422,48.3156,48.7223,105393.0
2024-09-18 15:15:00,49.1,49.18,49.02,49.06,101345.0,48.7124,48.7918,48.633,48.6727,101345.0
2024-09-18 15:20:00,49.05,49.07,48.77,48.95,149780.0,48.6628,48.6826,48.385,48.5636,149780.0
2024-09-18 15:25:00,48.95,49.16,48.94,49.04,162790.0,48.5636,48.7719,48.5537,48.6529,162790.0
2024-09-18 15:30:00,49.04,49.15,48.82,48.86,139869.0,48.6529,48.762,48.4346,48.4743,139869.0
2024-09-18 15:35:00,48.85,48.87,48.7,48.78,153767.0,48.4644,48.4842,48.3156,48.3949,153767.0
2024-09-18 15:40:00,48.78,48.8,48.52,48.53,134899.0,48.3949,48.4148,48.137,48.1469,134899.0
2024-09-18 15:45:00,48.52,48.56,48.41,48.48,261740.0,48.137,48.1767,48.0278,48.0973,261740.0
2024-09-18 15:50:00,48.46,48.63,48.44,48.58,282638.0,48.0774,48.2461,48.0576,48.1965,282638.0
2024-09-18 15:55:00,48.59,48.68,48.54,48.66,697029.0,48.2064,48.2957,48.1568,48.2759,697029.0
2024-09-19 09:30:00,49.49,49.86,49.04,49.17,416120.0,49.0993,49.4664,48.6529,48.7818,416120.0
2024-09-19 09:35:00,49.17,49.25,49.01,49.17,177808.0,48.7818,48.8612,48.6231,48.7818,177808.0
2024-09-19 09:40:00,49.17,49.17,48.83,48.89,193646.0,48.7818,48.7818,48.4445,48.5041,193646.0
2024-09-19 09:45:00,48.89,49.27,48.89,49.27,117738.0,48.5041,48.8811,48.5041,48.8811,117738.0
2024-09-19 09:50:00,49.27,49.33,49.17,49.33,117883.0,48.8811,48.9406,48.7818,48.9406,117883.0
2024-09-19 09:55:00,49.33,49.51,49.33,49.4,136058.0,48.9406,49.1192,48.9406,49.01,136058.0
2024-09-19 10:00:00,49.4,49.48,49.32,49.42,116580.0,49.01,49.0894,48.9307,49.0299,116580.0
2024-09-19 10:05:00,49.42,49.49,49.37,49.47,87309.0,49.0299,49.0993,48.9803,49.0795,87309.0
2024-09-19 10:10:00,49.46,49.52,49.43,49.48,79519.0,49.0696,49.1291,49.0398,49.0894,79519.0
2024-09-19 10:15:00,49.48,49.53,49.41,49.42,74031.0,49.0894,49.139,49.0199,49.0299,74031.0
2024-09-19 10:20:00,49.43,49.46,49.3,49.34,80395.0,49.0398,49.0696,48.9108,48.9505,80395.0
2024-09-19 10:25:00,49.34,49.48,49.34,49.48,117013.0,48.9505,49.0894,48.9505,49.0894,117013.0
2024-09-19 10:30:00,49.47,49.51,49.42,49.46,70938.0,49.0795,49.1192,49.0299,49.0696,70938.0
2024-09-19 10:35:00,49.46,49.51,49.37,49.44,131861.0,49.0696,49.1192,48.9803,49.0497,131861.0
2024-09-19 10:40:00,49.44,49.5,49.39,49.4,127091.0,49.0497,49.1092,49.0001,49.01,127091.0
2024-09-19 10:45:00,49.41,49.42,49.26,49.31,78560.0,49.0199,49.0299,48.8711,48.9207,78560.0
2024-09-19 10:50:00,49.3,49.36,49.25,49.28,89861.0,48.9108,48.9703,48.8612,48.891,89861.0
2024-09-19 10:55:00,49.27,49.37,49.25,49.36,115653.0,48.8811,48.9803,48.8612,48.9703,115653.0
2024-09-19 11:00:00,49.36,49.42,49.31,49.37,84931.0,48.9703,49.0299,48.9207,48.9803,84931.0
2024-09-19 11:05:00,49.36,49.37,49.31,49.34,81196.0,48.9703,48.9803,48.9207,48.9505,81196.0
2024-09-19 11:10:00,49.34,49.38,49.31,49.34,82175.0,48.9505,48.9902,48.9207,48.9505,82175.0
2024-09-19 11:15:00,49.34,49.43,49.33,49.41,85262.0,48.9505,49.0398,48.9406,49.0199,85262.0
2024-09-19 11:20:00,49.42,49.45,49.38,49.45,75624.0,49.0299,49.0596,48.9902,49.0596,75624.0
2024-09-19 11:25:00,49.44,49.53,49.41,49.53,114530.0,49.0497,49.139,49.0199,49.139,114530.0
2024-09-19 11:30:00,49.53,49.54,49.48,49.52,65616.0,49.139,49.1489,49.0894,49.1291,65616.0
2024-09-19 11:35:00,49.52,49.57,49.5,49.53,60297.0,49.1291,49.1787,49.1092,49.139,60297.0
2024-09-19 11:40:00,49.53,49.58,49.52,49.55,75686.0,49.139,49.1886,49.1291,49.1588,75686.0
2024-09-19 11:45:00,49.55,49.6,49.54,49.57,64119.0,49.1588,49.2085,49.1489,49.1787,64119.0
2024-09-19 11:50:00,49.57,49.57,49.47,49.48,77998.0,49.1787,49.1787,49.0795,49.0894,77998.0
2024-09-19 11:55:00,49.48,49.49,49.38,49.43,83980.0,49.0894,49.0993,48.9902,49.0398,83980.0
2024-09-19 12:00:00,49.43,49.43,49.36,49.4,76597.0,49.0398,49.0398,48.9703,49.01,76597.0
2024-09-19 12:05:00,49.4,49.43,49.38,49.41,54638.0,49.01,49.0398,48.9902,49.0199,54638.0
2024-09-19 12:10:00,49.41,49.45,49.37,49.43,74497.0,49.0199,49.0596,48.9803,49.0398,74497.0
2024-09-19 12:15:00,49.44,49.5,49.43,49.46,65489.0,49.0497,49.1092,49.0398,49.0696,65489.0
2024-09-19 12:20:00,49.45,49.46,49.37,49.4,37428.0,49.0596,49.0696,48.9803,49.01,37428.0
2024-09-19 12:25:00,49.41,49.5,49.38,49.45,197646.0,49.0199,49.1092,48.9902,49.0596,197646.0
2024-09-19 12:30:00,49.45,49.49,49.41,49.45,189380.0,49.0596,49.0993,49.0199,49.0596,189380.0
2024-09-19 12:35:00,49.45,49.45,49.38,49.4,47667.0,49.0596,49.0596,48.9902,49.01,47667.0
2024-09-19 12:40:00,49.4,49.45,49.31,49.34,75670.0,49.01,49.0596,48.9207,48.9505,75670.0
2024-09-19 12:45:00,49.34,49.38,49.28,49.29,47734.0,48.9505,48.9902,48.891,48.9009,47734.0
2024-09-19 12:50:00,49.3,49.31,49.2,49.2,65363.0,48.9108,48.9207,48.8116,48.8116,65363.0
2024-09-19 12:55:00,49.2,49.26,49.17,49.23,90562.0,48.8116,48.8711,48.7818,48.8414,90562.0
2024-09-19 13:00:00,49.24,49.28,49.21,49.21,33019.0,48.8513,48.891,48.8215,48.8215,33019.0
2024-09-19 13:05:00,49.2,49.28,49.19,49.26,52938.0,48.8116,48.891,48.8017,48.8711,52938.0
2024-09-19 13:10:00,49.25,49.29,49.22,49.28,50020.0,48.8612,48.9009,48.8314,48.891,50020.0
2024-09-19 13:15:00,49.28,49.37,49.26,49.33,36120.0,48.891,48.9803,48.8711,48.9406,36120.0
2024-09-19 13:20:00,49.33,49.34,49.29,49.31,36449.0,48.9406,48.9505,48.9009,48.9207,36449.0
2024-09-19 13:25:00,49.31,49.33,49.28,49.31,35082.0,48.9207,48.9406,48.891,48.9207,35082.0
2024-09-19 13:30:00,49.3,49.34,49.29,49.31,32140.0,48.9108,48.9505,48.9009,48.9207,32140.0
2024-09-19 13:35:00,49.31,49.31,49.26,49.3,52129.0,48.9207,48.9207,48.8711,48.9108,52129.0
2024-09-19 13:40:00,49.3,49.32,49.28,49.32,38684.0,48.9108,48.9307,48.891,48.9307,38684.0
2024-09-19 13:45:00,49.31,49.34,49.27,49.3,93794.0,48.9207,48.9505,48.8811,48.9108,93794.0
2024-09-19 13:50:00,49.29,49.31,49.24,49.28,59328.0,48.9009,48.9207,48.8513,48.891,59328.0
2024-09-19 13:55:00,49.28,49.28,49.2,49.23,57632.0,48.891,48.891,48.8116,48.8414,57632.0
2024-09-19 14:00:00,49.23,49.23,49.11,49.13,81785.0,48.8414,48.8414,48.7223,48.7422,81785.0
2024-09-19 14:05:00,49.12,49.13,49.08,49.09,68550.0,48.7322,48.7422,48.6926,48.7025,68550.0
2024-09-19 14:10:00,49.09,49.11,49.04,49.09,44116.0,48.7025,48.7223,48.6529,48.7025,44116.0
2024-09-19 14:15:00,49.09,49.11,48.96,48.97,126317.0,48.7025,48.7223,48.5735,48.5834,126317.0
2024-09-19 14:20:00,48.98,48.98,48.91,48.91,52369.0,48.5933,48.5933,48.5239,48.5239,52369.0
2024-09-19 14:25:00,48.91,49.04,48.88,49.03,58669.0,48.5239,48.6529,48.4941,48.6429,58669.0
2024-09-19 14:30:00,49.03,49.19,49.02,49.19,134067.0,48.6429,48.8017,48.633,48.8017,134067.0
2024-09-19 14:35:00,49.18,49.18,49.08,49.16,42098.0,48.7918,48.7918,48.6926,48.7719,42098.0
2024-09-19 14:40:00,49.16,49.18,49.13,49.15,31231.0,48.7719,48.7918,48.7422,48.762,31231.0
2024-09-19 14:45:00,49.15,49.19,49.14,49.15,33515.0,48.762,48.8017,48.7521,48.762,33515.0
2024-09-19 14:50:00,49.15,49.16,49.11,49.16,38361.0,48.762,48.7719,48.7223,48.7719,38361.0
2024-09-19 14:55:00,49.16,49.16,49.12,49.15,46834.0,48.7719,48.7719,48.7322,48.762,46834.0
2024-09-19 15:00:00,49.15,49.18,49.1,49.16,54177.0,48.762,48.7918,48.7124,48.7719,54177.0
2024-09-19 15:05:00,49.16,49.17,49.05,49.09,54634.0,48.7719,48.7818,48.6628,48.7025,54634.0
2024-09-19 15:10:00,49.09,49.1,48.55,48.82,776401.0,48.7025,48.7124,48.1667,48.4346,776401.0
2024-09-19 15:15:00,48.83,48.86,48.52,48.63,495036.0,48.4445,48.4743,48.137,48.2461,495036.0
2024-09-19 15:20:00,48.62,48.63,48.39,48.5,412065.0,48.2362,48.2461,48.008,48.1171,412065.0
2024-09-19 15:25:00,48.5,48.62,48.4,48.48,194488.0,48.1171,48.2362,48.0179,48.0973,194488.0
2024-09-19 15:30:00,48.47,48.5,48.35,48.39,220843.0,48.0874,48.1171,47.9683,48.008,220843.0
2024-09-19 15:35:00,48.39,48.39,48.22,48.26,341539.0,48.008,48.008,47.8393,47.879,341539.0
2024-09-19 15:40:00,48.27,48.36,48.25,48.28,290856.0,47.8889,47.9782,47.8691,47.8989,290856.0
2024-09-19 15:45:00,48.28,48.33,48.21,48.32,342753.0,47.8989,47.9485,47.8294,47.9386,342753.0
2024-09-19 15:50:00,48.32,48.41,48.2,48.39,551380.0,47.9386,48.0278,47.8195,48.008,551380.0
2024-09-19 15:55:00,48.39,48.65,48.37,48.62,857534.0,48.008,48.2659,47.9882,48.2362,857534.0
2024-09-20 09:30:00,48.24,48.63,48.15,48.16,1157859.0,47.8592,48.2461,47.7699,47.7798,1157859.0
2024-09-20 09:35:00,48.16,48.34,48.13,48.28,152009.0,47.7798,47.9584,47.7501,47.8989,152009.0
2024-09-20 09:40:00,48.3,48.3,48.13,48.22,115413.0,47.9187,47.9187,47.7501,47.8393,115413.0
2024-09-20 09:45:00,48.22,48.22,47.91,47.96,148985.0,47.8393,47.8393,47.5318,47.5814,148985.0
2024-09-20 09:50:00,47.96,48.12,47.9,48.07,121918.0,47.5814,47.7401,47.5219,47.6905,121918.0
2024-09-20 09:55:00,48.06,48.09,47.94,48.0,119257.0,47.6806,47.7104,47.5616,47.6211,119257.0
2024-09-20 10:00:00,48.0,48.13,47.97,48.07,93004.0,47.6211,47.7501,47.5913,47.6905,93004.0
2024-09-20 10:05:00,48.07,48.15,48.03,48.07,87399.0,47.6905,47.7699,47.6508,47.6905,87399.0
2024-09-20 10:10:00,48.06,48.11,47.96,47.98,73449.0,47.6806,47.7302,47.5814,47.6012,73449.0
2024-09-20 10:15:00,47.97,48.15,47.93,48.13,91125.0,47.5913,47.7699,47.5516,47.7501,91125.0
2024-09-20 10:20:00,48.13,48.22,48.09,48.18,146315.0,47.7501,47.8393,47.7104,47.7997,146315.0
2024-09-20 10:25:00,48.18,48.27,48.15,48.25,87548.0,47.7997,47.8889,47.7699,47.8691,87548.0
2024-09-20 10:30:00,48.25,48.36,48.23,48.34,62358.0,47.8691,47.9782,47.8493,47.9584,62358.0
2024-09-20 10:35:00,48.33,48.33,48.22,48.23,55945.0,47.9485,47.9485,47.8393,47.8493,55945.0
2024-09-20 10:40:00,48.23,48.29,48.21,48.26,63817.0,47.8493,47.9088,47.8294,47.879,63817.0
2024-09-20 10:45:00,48.26,48.31,48.24,48.27,53415.0,47.879,47.9286,47.8592,47.8889,53415.0
2024-09-20 10:50:00,48.27,48.29,48.2,48.23,61235.0,47.8889,47.9088,47.8195,47.8493,61235.0
2024-09-20 10:55:00,48.21,48.27,48.16,48.22,61818.0,47.8294,47.8889,47.7798,47.8393,61818.0
2024-09-20 11:00:00,48.21,48.22,48.11,48.14,66857.0,47.8294,47.8393,47.7302,47.76,66857.0
2024-09-20 11:05:00,48.14,48.19,48.12,48.16,45409.0,47.76,47.8096,47.7401,47.7798,45409.0
2024-09-20 11:10:00,48.16,48.23,48.14,48.21,102661.0,47.7798,47.8493,47.76,47.8294,102661.0
2024-09-20 11:15:00,48.21,48.26,48.17,48.23,68028.0,47.8294,47.879,47.7897,47.8493,68028.0
2024-09-20 11:20:00,48.23,48.28,48.2,48.28,89261.0,47.8493,47.8989,47.8195,47.8989,89261.0
2024-09-20 11:25:00,48.28,48.3,48.21,48.24,84751.0,47.8989,47.9187,47.8294,47.8592,84751.0
2024-09-20 11:30:00,48.23,48.25,48.14,48.17,77189.0,47.8493,47.8691,47.76,47.7897,77189.0
2024-09-20 11:35:00,48.16,48.2,48.11,48.19,55919.0,47.7798,47.8195,47.7302,47.8096,55919.0
2024-09-20 11:40:00,48.19,48.29,48.16,48.26,66205.0,47.8096,47.9088,47.7798,47.879,66205.0
2024-09-20 11:45:00,48.27,48.39,48.21,48.31,59094.0,47.8889,48.008,47.8294,47.9286,59094.0
2024-09-20 11:50:00,48.32,48.37,48.31,48.36,43040.0,47.9386,47.9882,47.9286,47.9782,43040.0
2024-09-20 11:55:00,48.36,48.41,48.35,48.36,108218.0,47.9782,48.0278,47.9683,47.9782,108218.0
2024-09-20 12:00:00,48.36,48.44,48.32,48.43,39453.0,47.9782,48.0576,47.9386,48.0477,39453.0
2024-09-20 12:05:00,48.43,48.49,48.38,48.48,43124.0,48.0477,48.1072,47.9981,48.0973,43124.0
2024-09-20 12:10:00,48.47,48.49,48.44,48.48,32608.0,48.0874,48.1072,48.0576,48.0973,32608.0
2024-09-20 12:15:00,48.48,48.5,48.45,48.48,36607.0,48.0973,48.1171,48.0675,48.0973,36607.0
2024-09-20 12:20:00,48.48,48.58,48.48,48.55,79097.0,48.0973,48.1965,48.0973,48.1667,79097.0
2024-09-20 12:25:00,48.55,48.55,48.46,48.51,34154.0,48.1667,48.1667,48.0774,48.1271,34154.0
2024-09-20 12:30:00,48.5,48.51,48.45,48.45,30686.0,48.1171,48.1271,48.0675,48.0675,30686.0
2024-09-20 12:35:00,48.46,48.56,48.46,48.54,25238.0,48.0774,48.1767,48.0774,48.1568,25238.0
2024-09-20 12:40:00,48.54,48.56,48.49,48.53,44312.0,48.1568,48.1767,48.1072,48.1469,44312.0
2024-09-20 12:45:00,48.53,48.54,48.46,48.48,46828.0,48.1469,48.1568,48.0774,48.0973,46828.0
2024-09-20 12:50:00,48.49,48.49,48.38,48.4,50698.0,48.1072,48.1072,47.9981,48.0179,50698.0
2024-09-20 12:55:00,48.4,48.42,48.3,48.3,63294.0,48.0179,48.0378,47.9187,47.9187,63294.0
2024-09-20 13:00:00,48.29,48.34,48.28,48.3,49515.0,47.9088,47.9584,47.8989,47.9187,49515.0
2024-09-20 13:05:00,48.31,48.34,48.29,48.3,43614.0,47.9286,47.9584,47.9088,47.9187,43614.0
2024-09-20 13:10:00,48.3,48.37,48.29,48.37,42013.0,47.9187,47.9882,47.9088,47.9882,42013.0
2024-09-20 13:15:00,48.37,48.5,48.35,48.49,49685.0,47.9882,48.1171,47.9683,48.1072,49685.0
2024-09-20 13:20:00,48.48,48.54,48.47,48.5,47380.0,48.0973,48.1568,48.0874,48.1171,47380.0
2024-09-20 13:25:00,48.5,48.54,48.48,48.54,44577.0,48.1171,48.1568,48.0973,48.1568,44577.0
2024-09-20 13:30:00,48.54,48.67,48.52,48.66,102794.0,48.1568,48.2858,48.137,48.2759,102794.0
2024-09-20 13:35:00,48.66,48.72,48.63,48.65,114903.0,48.2759,48.3354,48.2461,48.2659,114903.0
2024-09-20 13:40:00,48.65,48.68,48.63,48.64,44576.0,48.2659,48.2957,48.2461,48.256,44576.0
2024-09-20 13:45:00,48.64,48.67,48.61,48.66,46416.0,48.256,48.2858,48.2263,48.2759,46416.0
2024-09-20 13:50:00,48.66,48.67,48.59,48.61,111988.0,48.2759,48.2858,48.2064,48.2263,111988.0
2024-09-20 13:55:00,48.61,48.65,48.57,48.65,34067.0,48.2263,48.2659,48.1866,48.2659,34067.0
2024-09-20 14:00:00,48.64,48.65,48.55,48.56,119387.0,48.256,48.2659,48.1667,48.1767,119387.0
2024-09-20 14:05:00,48.57,48.58,48.5,48.51,98576.0,48.1866,48.1965,48.1171,48.1271,98576.0
2024-09-20 14:10:00,48.51,48.58,48.5,48.58,30944.0,48.1271,48.1965,48.1171,48.1965,30944.0
2024-09-20 14:15:00,48.59,48.6,48.56,48.58,44954.0,48.2064,48.2163,48.1767,48.1965,44954.0
2024-09-20 14:20:00,48.58,48.6,48.52,48.59,52187.0,48.1965,48.2163,48.137,48.2064,52187.0
2024-09-20 14:25:00,48.59,48.63,48.56,48.58,42811.0,48.2064,48.2461,48.1767,48.1965,42811.0
2024-09-20 14:30:00,48.58,48.6,48.53,48.57,45765.0,48.1965,48.2163,48.1469,48.1866,45765.0
2024-09-20 14:35:00,48.57,48.62,48.55,48.61,34685.0,48.1866,48.2362,48.1667,48.2263,34685.0
2024-09-20 14:40:00,48.61,48.68,48.58,48.67,41835.0,48.2263,48.2957,48.1965,48.2858,41835.0
2024-09-20 14:45:00,48.68,48.69,48.65,48.67,37516.0,48.2957,48.3056,48.2659,48.2858,37516.0
2024-09-20 14:50:00,48.67,48.76,48.66,48.76,40705.0,48.2858,48.3751,48.2759,48.3751,40705.0
2024-09-20 14:55:00,48.75,48.79,48.74,48.75,52582.0,48.3652,48.4048,48.3552,48.3652,52582.0
2024-09-20 15:00:00,48.74,48.75,48.69,48.7,66369.0,48.3552,48.3652,48.3056,48.3156,66369.0
2024-09-20 15:05:00,48.69,48.75,48.69,48.75,41234.0,48.3056,48.3652,48.3056,48.3652,41234.0
2024-09-20 15:10:00,48.75,48.76,48.68,48.72,38768.0,48.3652,48.3751,48.2957,48.3354,38768.0
2024-09-20 15:15:00,48.72,48.78,48.69,48.77,75579.0,48.3354,48.3949,48.3056,48.385,75579.0
2024-09-20 15:20:00,48.77,48.87,48.76,48.86,50067.0,48.385,48.4842,48.3751,48.4743,50067.0
2024-09-20 15:25:00,48.86,49.0,48.86,48.97,78802.0,48.4743,48.6132,48.4743,48.5834,78802.0
2024-09-20 15:30:00,48.97,48.98,48.89,48.9,74418.0,48.5834,48.5933,48.5041,48.514,74418.0
2024-09-20 15:35:00,48.9,48.99,48.84,48.96,102193.0,48.514,48.6033,48.4544,48.5735,102193.0
2024-09-20 15:40:00,48.95,48.97,48.89,48.95,131719.0,48.5636,48.5834,48.5041,48.5636,131719.0
2024-09-20 15:45:00,48.95,48.98,48.88,48.94,254839.0,48.5636,48.5933,48.4941,48.5537,254839.0
2024-09-20 15:50:00,48.94,48.97,48.83,48.9,368402.0,48.5537,48.5834,48.4445,48.514,368402.0
2024-09-20 15:55:00,48.91,48.95,48.81,48.86,616054.0,48.5239,48.5636,48.4247,48.4743,616054.0
2024-09-23 09:30:00,47.6,48.28,47.53,48.04,640475.0,47.2242,47.8989,47.1548,47.6608,640475.0
2024-09-23 09:35:00,48.01,48.09,47.43,47.48,402395.0,47.631,47.7104,47.0556,47.1052,402395.0
2024-09-23 09:40:00,47.47,47.63,47.39,47.42,301228.0,47.0953,47.254,47.0159,47.0457,301228.0
2024-09-23 09:45:00,47.41,47.65,47.31,47.34,390653.0,47.0357,47.2738,46.9365,46.9663,390653.0
2024-09-23 09:50:00,47.34,47.43,47.23,47.27,263334.0,46.9663,47.0556,46.8572,46.8968,263334.0
2024-09-23 09:55:00,47.27,47.41,47.2,47.26,335598.0,46.8968,47.0357,46.8274,46.8869,335598.0
2024-09-23 10:00:00,47.26,47.34,47.02,47.13,256260.0,46.8869,46.9663,46.6488,46.7579,256260.0
2024-09-23 10:05:00,47.13,47.13,46.97,47.04,209969.0,46.7579,46.7579,46.5992,46.6687,209969.0
2024-09-23 10:10:00,47.03,47.23,46.98,47.2,168064.0,46.6587,46.8572,46.6091,46.8274,168064.0
2024-09-23 10:15:00,47.2,47.44,47.11,47.41,223682.0,46.8274,47.0655,46.7381,47.0357,223682.0
2024-09-23 10:20:00,47.41,47.58,47.41,47.53,196664.0,47.0357,47.2044,47.0357,47.1548,196664.0
2024-09-23 10:25:00,47.53,47.55,47.4,47.43,167831.0,47.1548,47.1746,47.0258,47.0556,167831.0
2024-09-23 10:30:00,47.44,47.55,47.43,47.49,119195.0,47.0655,47.1746,47.0556,47.1151,119195.0
2024-09-23 10:35:00,47.49,47.52,47.42,47.49,116070.0,47.1151,47.1449,47.0457,47.1151,116070.0
2024-09-23 10:40:00,47.48,47.58,47.48,47.51,102060.0,47.1052,47.2044,47.1052,47.1349,102060.0
2024-09-23 10:45:00,47.51,47.59,47.47,47.59,69298.0,47.1349,47.2143,47.0953,47.2143,69298.0
2024-09-23 10:50:00,47.59,47.62,47.51,47.52,92006.0,47.2143,47.2441,47.1349,47.1449,92006.0
2024-09-23 10:55:00,47.52,47.57,47.48,47.56,110863.0,47.1449,47.1945,47.1052,47.1846,110863.0
2024-09-23 11:00:00,47.56,47.56,47.31,47.32,164275.0,47.1846,47.1846,46.9365,46.9464,164275.0
2024-09-23 11:05:00,47.31,47.31,47.19,47.23,143158.0,46.9365,46.9365,46.8175,46.8572,143158.0
2024-09-23 11:10:00,47.23,47.34,47.22,47.33,98420.0,46.8572,46.9663,46.8472,46.9564,98420.0
2024-09-23 11:15:00,47.32,47.35,47.2,47.22,87439.0,46.9464,46.9762,46.8274,46.8472,87439.0
2024-09-23 11:20:00,47.22,47.33,47.19,47.3,90551.0,46.8472,46.9564,46.8175,46.9266,90551.0
2024-09-23 11:25:00,47.3,47.37,47.25,47.3,105745.0,46.9266,46.9961,46.877,46.9266,105745.0
2024-09-23 11:30:00,47.31,47.35,47.26,47.27,69560.0,46.9365,46.9762,46.8869,46.8968,69560.0
2024-09-23 11:35:00,47.27,47.37,47.26,47.37,100906.0,46.8968,46.9961,46.8869,46.9961,100906.0
2024-09-23 11:40:00,47.37,47.4,47.32,47.38,83564.0,46.9961,47.0258,46.9464,47.006,83564.0
2024-09-23 11:45:00,47.37,47.41,47.33,47.38,120262.0,46.9961,47.0357,46.9564,47.006,120262.0
2024-09-23 11:50:00,47.38,47.43,47.32,47.34,93675.0,47.006,47.0556,46.9464,46.9663,93675.0
2024-09-23 11:55:00,47.35,47.37,47.3,47.37,86803.0,46.9762,46.9961,46.9266,46.9961,86803.0
2024-09-23 12:00:00,47.36,47.36,47.25,47.34,58715.0,46.9861,46.9861,46.877,46.9663,58715.0
2024-09-23 12:05:00,47.34,47.41,47.32,47.33,80916.0,46.9663,47.0357,46.9464,46.9564,80916.0
2024-09-23 12:10:00,47.33,47.33,47.21,47.25,63817.0,46.9564,46.9564,46.8373,46.877,63817.0
2024-09-23 12:15:00,47.24,47.26,47.2,47.23,174308.0,46.8671,46.8869,46.8274,46.8572,174308.0
2024-09-23 12:20:00,47.23,47.32,47.2,47.31,95465.0,46.8572,46.9464,46.8274,46.9365,95465.0
2024-09-23 12:25:00,47.32,47.37,47.32,47.34,44426.0,46.9464,46.9961,46.9464,46.9663,44426.0
2024-09-23 12:30:00,47.34,47.39,47.32,47.39,52866.0,46.9663,47.0159,46.9464,47.0159,52866.0
2024-09-23 12:35:00,47.39,47.41,47.35,47.4,89233.0,47.0159,47.0357,46.9762,47.0258,89233.0
2024-09-23 12:40:00,47.4,47.47,47.35,47.47,86440.0,47.0258,47.0953,46.9762,47.0953,86440.0
2024-09-23 12:45:00,47.47,47.52,47.47,47.5,74405.0,47.0953,47.1449,47.0953,47.125,74405.0
2024-09-23 12:50:00,47.5,47.52,47.49,47.5,42399.0,47.125,47.1449,47.1151,47.125,42399.0
2024-09-23 12:55:00,47.5,47.58,47.48,47.56,71150.0,47.125,47.2044,47.1052,47.1846,71150.0
2024-09-23 13:00:00,47.56,47.56,47.5,47.51,42771.0,47.1846,47.1846,47.125,47.1349,42771.0
2024-09-23 13:05:00,47.5,47.55,47.49,47.52,88293.0,47.125,47.1746,47.1151,47.1449,88293.0
2024-09-23 13:10:00,47.52,47.54,47.49,47.52,43396.0,47.1449,47.1647,47.1151,47.1449,43396.0
2024-09-23 13:15:00,47.51,47.56,47.49,47.55,37520.0,47.1349,47.1846,47.1151,47.1746,37520.0
2024-09-23 13:20:00,47.55,47.57,47.52,47.55,39520.0,47.1746,47.1945,47.1449,47.1746,39520.0
2024-09-23 13:25:00,47.55,47.61,47.54,47.59,70114.0,47.1746,47.2342,47.1647,47.2143,70114.0
2024-09-23 13:30:00,47.59,47.72,47.57,47.72,50711.0,47.2143,47.3433,47.1945,47.3433,50711.0
2024-09-23 13:35:00,47.72,47.73,47.67,47.69,57398.0,47.3433,47.3532,47.2937,47.3135,57398.0
2024-09-23 13:40:00,47.68,47.74,47.68,47.73,82082.0,47.3036,47.3631,47.3036,47.3532,82082.0
2024-09-23 13:45:00,47.73,47.8,47.73,47.79,90774.0,47.3532,47.4227,47.3532,47.4127,90774.0
2024-09-23 13:50:00,47.79,47.92,47.77,47.92,54562.0,47.4127,47.5417,47.3929,47.5417,54562.0
2024-09-23 13:55:00,47.92,47.94,47.87,47.87,61805.0,47.5417,47.5616,47.4921,47.4921,61805.0
2024-09-23 14:00:00,47.88,47.91,47.78,47.8,55478.0,47.502,47.5318,47.4028,47.4227,55478.0
2024-09-23 14:05:00,47.79,47.8,47.75,47.76,61252.0,47.4127,47.4227,47.3731,47.383,61252.0
2024-09-23 14:10:00,47.76,47.79,47.69,47.73,93132.0,47.383,47.4127,47.3135,47.3532,93132.0
2024-09-23 14:15:00,47.73,47.73,47.7,47.7,49002.0,47.3532,47.3532,47.3234,47.3234,49002.0
2024-09-23 14:20:00,47.7,47.74,47.7,47.73,49738.0,47.3234,47.3631,47.3234,47.3532,49738.0
2024-09-23 14:25:00,47.73,47.76,47.66,47.71,59254.0,47.3532,47.383,47.2838,47.3334,59254.0
2024-09-23 14:30:00,47.7,47.72,47.67,47.7,48086.0,47.3234,47.3433,47.2937,47.3234,48086.0
2024-09-23 14:35:00,47.71,47.72,47.67,47.72,35938.0,47.3334,47.3433,47.2937,47.3433,35938.0
2024-09-23 14:40:00,47.72,47.75,47.7,47.75,78903.0,47.3433,47.3731,47.3234,47.3731,78903.0
2024-09-23 14:45:00,47.74,47.82,47.72,47.82,66016.0,47.3631,47.4425,47.3433,47.4425,66016.0
2024-09-23 14:50:00,47.81,47.82,47.75,47.75,58331.0,47.4326,47.4425,47.3731,47.3731,58331.0
2024-09-23 14:55:00,47.76,47.8,47.69,47.7,111333.0,47.383,47.4227,47.3135,47.3234,111333.0
2024-09-23 15:00:00,47.7,47.71,47.65,47.66,68874.0,47.3234,47.3334,47.2738,47.2838,68874.0
2024-09-23 15:05:00,47.66,47.71,47.66,47.71,58328.0,47.2838,47.3334,47.2838,47.3334,58328.0
2024-09-23 15:10:00,47.71,47.77,47.7,47.74,107308.0,47.3334,47.3929,47.3234,47.3631,107308.0
2024-09-23 15:15:00,47.75,47.8,47.74,47.79,145810.0,47.3731,47.4227,47.3631,47.4127,145810.0
2024-09-23 15:20:00,47.79,47.8,47.75,47.78,120418.0,47.4127,47.4227,47.3731,47.4028,120418.0
2024-09-23 15:25:00,47.78,47.78,47.76,47.78,73364.0,47.4028,47.4028,47.383,47.4028,73364.0
2024-09-23 15:30:00,47.78,47.91,47.77,47.9,266153.0,47.4028,47.5318,47.3929,47.5219,266153.0
2024-09-23 15:35:00,47.9,47.93,47.83,47.83,105639.0,47.5219,47.5516,47.4524,47.4524,105639.0
2024-09-23 15:40:00,47.83,47.91,47.81,47.88,196852.0,47.4524,47.5318,47.4326,47.502,196852.0
2024-09-23 15:45:00,47.87,48.06,47.87,48.04,225355.0,47.4921,47.6806,47.4921,47.6608,225355.0
2024-09-23 15:50:00,48.04,48.1,47.99,48.09,141074.0,47.6608,47.7203,47.6112,47.7104,141074.0
2024-09-23 15:55:00,48.09,48.1,48.02,48.04,380130.0,47.7104,47.7203,47.6409,47.6608,380130.0
2024-09-24 09:30:00,48.46,48.77,48.29,48.64,373675.0,48.0774,48.385,47.9088,48.256,373675.0
2024-09-24 09:35:00,48.64,48.66,47.89,47.9,224870.0,48.256,48.2759,47.5119,47.5219,224870.0
2024-09-24 09:40:00,47.9,48.07,47.84,47.95,163977.0,47.5219,47.6905,47.4623,47.5715,163977.0
2024-09-24 09:45:00,47.95,48.25,47.9,48.22,171489.0,47.5715,47.8691,47.5219,47.8393,171489.0
2024-09-24 09:50:00,48.23,48.23,48.07,48.09,108639.0,47.8493,47.8493,47.6905,47.7104,108639.0
2024-09-24 09:55:00,48.1,48.31,48.09,48.23,100549.0,47.7203,47.9286,47.7104,47.8493,100549.0
2024-09-24 10:00:00,48.25,48.29,48.05,48.16,221451.0,47.8691,47.9088,47.6707,47.7798,221451.0
2024-09-24 10:05:00,48.18,48.34,48.17,48.21,195447.0,47.7997,47.9584,47.7897,47.8294,195447.0
2024-09-24 10:10:00,48.22,48.33,48.22,48.27,78743.0,47.8393,47.9485,47.8393,47.8889,78743.0
2024-09-24 10:15:00,48.25,48.27,48.03,48.06,102938.0,47.8691,47.8889,47.6508,47.6806,102938.0
2024-09-24 10:20:00,48.06,48.19,48.0,48.05,101871.0,47.6806,47.8096,47.6211,47.6707,101871.0
2024-09-24 10:25:00,48.05,48.13,48.04,48.12,60039.0,47.6707,47.7501,47.6608,47.7401,60039.0
2024-09-24 10:30:00,48.12,48.15,47.97,47.98,67742.0,47.7401,47.7699,47.5913,47.6012,67742.0
2024-09-24 10:35:00,47.98,47.98,47.79,47.8,125405.0,47.6012,47.6012,47.4127,47.4227,125405.0
2024-09-24 10:40:00,47.79,47.89,47.78,47.86,73927.0,47.4127,47.5119,47.4028,47.4822,73927.0
2024-09-24 10:45:00,47.87,47.96,47.86,47.96,153289.0,47.4921,47.5814,47.4822,47.5814,153289.0
2024-09-24 10:50:00,47.96,47.98,47.89,47.94,96947.0,47.5814,47.6012,47.5119,47.5616,96947.0
2024-09-24 10:55:00,47.94,48.0,47.92,47.98,78639.0,47.5616,47.6211,47.5417,47.6012,78639.0
2024-09-24 11:00:00,47.98,47.98,47.89,47.89,79899.0,47.6012,47.6012,47.5119,47.5119,79899.0
2024-09-24 11:05:00,47.9,47.92,47.82,47.9,76757.0,47.5219,47.5417,47.4425,47.5219,76757.0
2024-09-24 11:10:00,47.9,47.92,47.86,47.9,103468.0,47.5219,47.5417,47.4822,47.5219,103468.0
2024-09-24 11:15:00,47.9,47.9,47.79,47.81,152398.0,47.5219,47.5219,47.4127,47.4326,152398.0
2024-09-24 11:20:00,47.82,47.89,47.81,47.84,75943.0,47.4425,47.5119,47.4326,47.4623,75943.0
2024-09-24 11:25:00,47.84,47.84,47.75,47.76,74545.0,47.4623,47.4623,47.3731,47.383,74545.0
2024-09-24 11:30:00,47.76,47.81,47.74,47.78,109217.0,47.383,47.4326,47.3631,47.4028,109217.0
2024-09-24 11:35:00,47.79,47.8,47.68,47.73,67608.0,47.4127,47.4227,47.3036,47.3532,67608.0
2024-09-24 11:40:00,47.73,47.74,47.61,47.62,56819.0,47.3532,47.3631,47.2342,47.2441,56819.0
2024-09-24 11:45:00,47.61,47.66,47.59,47.62,115466.0,47.2342,47.2838,47.2143,47.2441,115466.0
2024-09-24 11:50:00,47.62,47.68,47.62,47.67,56565.0,47.2441,47.3036,47.2441,47.2937,56565.0
2024-09-24 11:55:00,47.68,47.71,47.57,47.59,62042.0,47.3036,47.3334,47.1945,47.2143,62042.0
2024-09-24 12:00:00,47.59,47.65,47.59,47.65,30926.0,47.2143,47.2738,47.2143,47.2738,30926.0
2024-09-24 12:05:00,47.65,47.68,47.63,47.66,50457.0,47.2738,47.3036,47.254,47.2838,50457.0
2024-09-24 12:10:00,47.66,47.72,47.64,47.71,40635.0,47.2838,47.3433,47.2639,47.3334,40635.0
2024-09-24 12:15:00,47.71,47.73,47.69,47.7,57069.0,47.3334,47.3532,47.3135,47.3234,57069.0
2024-09-24 12:20:00,47.7,47.76,47.69,47.75,30071.0,47.3234,47.383,47.3135,47.3731,30071.0
2024-09-24 12:25:00,47.75,47.75,47.69,47.69,36168.0,47.3731,47.3731,47.3135,47.3135,36168.0
2024-09-24 12:30:00,47.7,47.76,47.67,47.73,33769.0,47.3234,47.383,47.2937,47.3532,33769.0
2024-09-24 12:35:00,47.73,47.78,47.69,47.77,110202.0,47.3532,47.4028,47.3135,47.3929,110202.0
2024-09-24 12:40:00,47.77,47.77,47.74,47.76,27984.0,47.3929,47.3929,47.3631,47.383,27984.0
2024-09-24 12:45:00,47.76,47.85,47.75,47.84,36299.0,47.383,47.4723,47.3731,47.4623,36299.0
2024-09-24 12:50:00,47.84,47.87,47.83,47.86,42467.0,47.4623,47.4921,47.4524,47.4822,42467.0
2024-09-24 12:55:00,47.86,47.86,47.81,47.83,31156.0,47.4822,47.4822,47.4326,47.4524,31156.0
2024-09-24 13:00:00,47.83,47.85,47.82,47.82,39722.0,47.4524,47.4723,47.4425,47.4425,39722.0
2024-09-24 13:05:00,47.81,47.86,47.79,47.86,30950.0,47.4326,47.4822,47.4127,47.4822,30950.0
2024-09-24 13:10:00,47.87,47.88,47.83,47.86,41403.0,47.4921,47.502,47.4524,47.4822,41403.0
2024-09-24 13:15:00,47.86,47.88,47.85,47.87,35274.0,47.4822,47.502,47.4723,47.4921,35274.0
2024-09-24 13:20:00,47.87,47.9,47.82,47.84,47052.0,47.4921,47.5219,47.4425,47.4623,47052.0
2024-09-24 13:25:00,47.84,47.89,47.82,47.88,41460.0,47.4623,47.5119,47.4425,47.502,41460.0
2024-09-24 13:30:00,47.88,47.91,47.86,47.87,37298.0,47.502,47.5318,47.4822,47.4921,37298.0
2024-09-24 13:35:00,47.87,47.87,47.79,47.8,50151.0,47.4921,47.4921,47.4127,47.4227,50151.0
2024-09-24 13:40:00,47.79,47.8,47.77,47.8,30843.0,47.4127,47.4227,47.3929,47.4227,30843.0
2024-09-24 13:45:00,47.8,47.8,47.73,47.73,52326.0,47.4227,47.4227,47.3532,47.3532,52326.0
2024-09-24 13:50:00,47.73,47.74,47.69,47.73,27718.0,47.3532,47.3631,47.3135,47.3532,27718.0
2024-09-24 13:55:00,47.73,47.75,47.71,47.73,52588.0,47.3532,47.3731,47.3334,47.3532,52588.0
2024-09-24 14:00:00,47.73,47.78,47.73,47.77,33413.0,47.3532,47.4028,47.3532,47.3929,33413.0
2024-09-24 14:05:00,47.77,47.78,47.76,47.78,13559.0,47.3929,47.4028,47.383,47.4028,13559.0
2024-09-24 14:10:00,47.78,47.79,47.75,47.78,55321.0,47.4028,47.4127,47.3731,47.4028,55321.0
2024-09-24 14:15:00,47.78,47.79,47.75,47.79,33372.0,47.4028,47.4127,47.3731,47.4127,33372.0
2024-09-24 14:20:00,47.79,47.82,47.76,47.8,44046.0,47.4127,47.4425,47.383,47.4227,44046.0
2024-09-24 14:25:00,47.8,47.81,47.78,47.79,48048.0,47.4227,47.4326,47.4028,47.4127,48048.0
2024-09-24 14:30:00,47.8,47.8,47.71,47.76,51722.0,47.4227,47.4227,47.3334,47.383,51722.0
2024-09-24 14:35:00,47.77,47.82,47.76,47.82,45223.0,47.3929,47.4425,47.383,47.4425,45223.0
2024-09-24 14:40:00,47.82,47.83,47.8,47.82,44779.0,47.4425,47.4524,47.4227,47.4425,44779.0
2024-09-24 14:45:00,47.82,47.84,47.81,47.82,26376.0,47.4425,47.4623,47.4326,47.4425,26376.0
2024-09-24 14:50:00,47.83,47.86,47.81,47.86,51106.0,47.4524,47.4822,47.4326,47.4822,51106.0
2024-09-24 14:55:00,47.86,47.87,47.82,47.82,42075.0,47.4822,47.4921,47.4425,47.4425,42075.0
2024-09-24 15:00:00,47.83,47.91,47.81,47.9,54371.0,47.4524,47.5318,47.4326,47.5219,54371.0
2024-09-24 15:05:00,47.9,47.9,47.86,47.87,43095.0,47.5219,47.5219,47.4822,47.4921,43095.0
2024-09-24 15:10:00,47.86,47.87,47.83,47.87,44950.0,47.4822,47.4921,47.4524,47.4921,44950.0
2024-09-24 15:15:00,47.87,47.88,47.84,47.86,43541.0,47.4921,47.502,47.4623,47.4822,43541.0
2024-09-24 15:20:00,47.86,47.9,47.86,47.9,43699.0,47.4822,47.5219,47.4822,47.5219,43699.0
2024-09-24 15:25:00,47.9,47.92,47.87,47.88,101956.0,47.5219,47.5417,47.4921,47.502,101956.0
2024-09-24 15:30:00,47.88,47.9,47.87,47.89,78011.0,47.502,47.5219,47.4921,47.5119,78011.0
2024-09-24 15:35:00,47.89,47.91,47.83,47.87,107285.0,47.5119,47.5318,47.4524,47.4921,107285.0
2024-09-24 15:40:00,47.87,47.88,47.81,47.88,62897.0,47.4921,47.502,47.4326,47.502,62897.0
2024-09-24 15:45:00,47.88,47.95,47.87,47.9,132503.0,47.502,47.5715,47.4921,47.5219,132503.0
2024-09-24 15:50:00,47.91,48.06,47.91,48.03,204165.0,47.5318,47.6806,47.5318,47.6508,204165.0
2024-09-24 15:55:00,48.03,48.07,47.95,48.06,644798.0,47.6508,47.6905,47.5715,47.6806,644798.0
2024-09-25 09:30:00,45.95,46.44,45.85,45.89,1238475.0,45.5873,46.0734,45.4881,45.5277,1238475.0
2024-09-25 09:35:00,45.89,45.92,45.19,45.28,1087284.0,45.5277,45.5575,44.8333,44.9226,1087284.0
2024-09-25 09:40:00,45.28,45.39,45.18,45.25,851355.0,44.9226,45.0317,44.8233,44.8928,851355.0
2024-09-25 09:45:00,45.25,45.3,45.01,45.04,608657.0,44.8928,44.9424,44.6547,44.6844,608657.0
2024-09-25 09:50:00,45.04,45.26,44.98,45.21,571690.0,44.6844,44.9027,44.6249,44.8531,571690.0
2024-09-25 09:55:00,45.21,45.32,45.18,45.21,320809.0,44.8531,44.9622,44.8233,44.8531,320809.0
2024-09-25 10:00:00,45.21,45.57,45.2,45.48,376314.0,44.8531,45.2103,44.8432,45.121,376314.0
2024-09-25 10:05:00,45.49,45.52,45.37,45.49,356557.0,45.1309,45.1607,45.0118,45.1309,356557.0
2024-09-25 10:10:00,45.5,45.57,45.33,45.36,245554.0,45.1408,45.2103,44.9722,45.0019,245554.0
2024-09-25 10:15:00,45.36,45.41,45.25,45.27,187693.0,45.0019,45.0515,44.8928,44.9126,187693.0
2024-09-25 10:20:00,45.27,45.34,45.21,45.34,279971.0,44.9126,44.9821,44.8531,44.9821,279971.0
2024-09-25 10:25:00,45.34,45.5,45.33,45.4,239558.0,44.9821,45.1408,44.9722,45.0416,239558.0
2024-09-25 10:30:00,45.39,45.46,45.36,45.41,135948.0,45.0317,45.1011,45.0019,45.0515,135948.0
2024-09-25 10:35:00,45.41,45.51,45.35,45.39,186668.0,45.0515,45.1507,44.992,45.0317,186668.0
2024-09-25 10:40:00,45.39,45.44,45.31,45.43,141291.0,45.0317,45.0813,44.9523,45.0714,141291.0
2024-09-25 10:45:00,45.43,45.45,45.34,45.41,99443.0,45.0714,45.0912,44.9821,45.0515,99443.0
2024-09-25 10:50:00,45.4,45.45,45.36,45.39,131573.0,45.0416,45.0912,45.0019,45.0317,131573.0
2024-09-25 10:55:00,45.38,45.41,45.34,45.38,137010.0,45.0218,45.0515,44.9821,45.0218,137010.0
2024-09-25 11:00:00,45.38,45.51,45.38,45.51,176790.0,45.0218,45.1507,45.0218,45.1507,176790.0
2024-09-25 11:05:00,45.51,45.6,45.46,45.6,147308.0,45.1507,45.24,45.1011,45.24,147308.0
2024-09-25 11:10:00,45.59,45.65,45.54,45.63,187974.0,45.2301,45.2896,45.1805,45.2698,187974.0
2024-09-25 11:15:00,45.63,45.66,45.54,45.58,141229.0,45.2698,45.2996,45.1805,45.2202,141229.0
2024-09-25 11:20:00,45.58,45.63,45.54,45.55,100230.0,45.2202,45.2698,45.1805,45.1904,100230.0
2024-09-25 11:25:00,45.55,45.66,45.55,45.58,155415.0,45.1904,45.2996,45.1904,45.2202,155415.0
2024-09-25 11:30:00,45.58,45.61,45.52,45.54,113640.0,45.2202,45.2499,45.1607,45.1805,113640.0
2024-09-25 11:35:00,45.53,45.6,45.51,45.55,149124.0,45.1706,45.24,45.1507,45.1904,149124.0
2024-09-25 11:40:00,45.55,45.58,45.44,45.47,78791.0,45.1904,45.2202,45.0813,45.1111,78791.0
2024-09-25 11:45:00,45.47,45.51,45.45,45.48,51620.0,45.1111,45.1507,45.0912,45.121,51620.0
2024-09-25 11:50:00,45.48,45.51,45.48,45.5,87486.0,45.121,45.1507,45.121,45.1408,87486.0
2024-09-25 11:55:00,45.51,45.52,45.43,45.49,83941.0,45.1507,45.1607,45.0714,45.1309,83941.0
2024-09-25 12:00:00,45.5,45.62,45.48,45.53,228464.0,45.1408,45.2599,45.121,45.1706,228464.0
2024-09-25 12:05:00,45.53,45.53,45.37,45.38,160272.0,45.1706,45.1706,45.0118,45.0218,160272.0
2024-09-25 12:10:00,45.38,45.48,45.37,45.48,68930.0,45.0218,45.121,45.0118,45.121,68930.0
2024-09-25 12:15:00,45.47,45.49,45.32,45.37,186105.0,45.1111,45.1309,44.9622,45.0118,186105.0
2024-09-25 12:20:00,45.37,45.4,45.28,45.36,135844.0,45.0118,45.0416,44.9226,45.0019,135844.0
2024-09-25 12:25:00,45.36,45.48,45.35,45.42,132636.0,45.0019,45.121,44.992,45.0614,132636.0
2024-09-25 12:30:00,45.43,45.43,45.35,45.38,52240.0,45.0714,45.0714,44.992,45.0218,52240.0
2024-09-25 12:35:00,45.38,45.39,45.35,45.39,58486.0,45.0218,45.0317,44.992,45.0317,58486.0
2024-09-25 12:40:00,45.4,45.42,45.35,45.41,59481.0,45.0416,45.0614,44.992,45.0515,59481.0
2024-09-25 12:45:00,45.41,45.46,45.39,45.45,109763.0,45.0515,45.1011,45.0317,45.0912,109763.0
2024-09-25 12:50:00,45.45,45.52,45.42,45.52,101880.0,45.0912,45.1607,45.0614,45.1607,101880.0
2024-09-25 12:55:00,45.52,45.52,45.47,45.51,63420.0,45.1607,45.1607,45.1111,45.1507,63420.0
2024-09-25 13:00:00,45.52,45.53,45.46,45.48,117470.0,45.1607,45.1706,45.1011,45.121,117470.0
2024-09-25 13:05:00,45.48,45.55,45.47,45.53,112857.0,45.121,45.1904,45.1111,45.1706,112857.0
2024-09-25 13:10:00,45.53,45.56,45.47,45.56,81678.0,45.1706,45.2003,45.1111,45.2003,81678.0
2024-09-25 13:15:00,45.55,45.6,45.53,45.58,78622.0,45.1904,45.24,45.1706,45.2202,78622.0
2024-09-25 13:20:00,45.58,45.59,45.52,45.54,106958.0,45.2202,45.2301,45.1607,45.1805,106958.0
2024-09-25 13:25:00,45.54,45.54,45.46,45.47,89172.0,45.1805,45.1805,45.1011,45.1111,89172.0
2024-09-25 13:30:00,45.47,45.5,45.37,45.41,116549.0,45.1111,45.1408,45.0118,45.0515,116549.0
2024-09-25 13:35:00,45.4,45.5,45.36,45.49,96250.0,45.0416,45.1408,45.0019,45.1309,96250.0
2024-09-25 13:40:00,45.48,45.56,45.48,45.52,58525.0,45.121,45.2003,45.121,45.1607,58525.0
2024-09-25 13:45:00,45.52,45.53,45.48,45.5,68259.0,45.1607,45.1706,45.121,45.1408,68259.0
2024-09-25 13:50:00,45.5,45.54,45.49,45.54,53099.0,45.1408,45.1805,45.1309,45.1805,53099.0
2024-09-25 13:55:00,45.54,45.55,45.49,45.49,69594.0,45.1805,45.1904,45.1309,45.1309,69594.0
2024-09-25 14:00:00,45.5,45.57,45.46,45.57,100795.0,45.1408,45.2103,45.1011,45.2103,100795.0
2024-09-25 14:05:00,45.57,45.63,45.53,45.56,118463.0,45.2103,45.2698,45.1706,45.2003,118463.0
2024-09-25 14:10:00,45.55,45.57,45.53,45.53,73286.0,45.1904,45.2103,45.1706,45.1706,73286.0
2024-09-25 14:15:00,45.53,45.58,45.51,45.55,81309.0,45.1706,45.2202,45.1507,45.1904,81309.0
2024-09-25 14:20:00,45.55,45.59,45.54,45.57,74956.0,45.1904,45.2301,45.1805,45.2103,74956.0
2024-09-25 14:25:00,45.56,45.67,45.56,45.66,78204.0,45.2003,45.3095,45.2003,45.2996,78204.0
2024-09-25 14:30:00,45.67,45.7,45.61,45.66,99010.0,45.3095,45.3392,45.2499,45.2996,99010.0
2024-09-25 14:35:00,45.66,45.69,45.53,45.58,147182.0,45.2996,45.3293,45.1706,45.2202,147182.0
2024-09-25 14:40:00,45.57,45.66,45.53,45.66,78115.0,45.2103,45.2996,45.1706,45.2996,78115.0
2024-09-25 14:45:00,45.66,45.7,45.64,45.68,58934.0,45.2996,45.3392,45.2797,45.3194,58934.0
2024-09-25 14:50:00,45.68,45.73,45.65,45.72,74327.0,45.3194,45.369,45.2896,45.3591,74327.0
2024-09-25 14:55:00,45.72,45.72,45.67,45.69,86651.0,45.3591,45.3591,45.3095,45.3293,86651.0
2024-09-25 15:00:00,45.68,45.71,45.64,45.68,58997.0,45.3194,45.3492,45.2797,45.3194,58997.0
2024-09-25 15:05:00,45.68,45.68,45.64,45.67,74944.0,45.3194,45.3194,45.2797,45.3095,74944.0
2024-09-25 15:10:00,45.68,45.69,45.63,45.64,68980.0,45.3194,45.3293,45.2698,45.2797,68980.0
2024-09-25 15:15:00,45.64,45.65,45.6,45.61,74326.0,45.2797,45.2896,45.24,45.2499,74326.0
2024-09-25 15:20:00,45.62,45.68,45.59,45.68,102277.0,45.2599,45.3194,45.2301,45.3194,102277.0
2024-09-25 15:25:00,45.68,45.78,45.66,45.77,124102.0,45.3194,45.4186,45.2996,45.4087,124102.0
2024-09-25 15:30:00,45.76,45.84,45.7,45.83,277293.0,45.3988,45.4781,45.3392,45.4682,277293.0
2024-09-25 15:35:00,45.83,45.83,45.78,45.8,165447.0,45.4682,45.4682,45.4186,45.4384,165447.0
2024-09-25 15:40:00,45.8,45.92,45.74,45.83,324962.0,45.4384,45.5575,45.3789,45.4682,324962.0
2024-09-25 15:45:00,45.83,45.92,45.81,45.84,249386.0,45.4682,45.5575,45.4484,45.4781,249386.0
2024-09-25 15:50:00,45.85,45.88,45.74,45.8,516572.0,45.4881,45.5178,45.3789,45.4384,516572.0
2024-09-25 15:55:00,45.8,45.87,45.72,45.72,1318319.0,45.4384,45.5079,45.3591,45.3591,1318319.0
2024-09-26 09:30:00,45.72,46.12,45.61,45.72,598769.0,45.3591,45.7559,45.2499,45.3591,598769.0
2024-09-26 09:35:00,45.73,45.87,45.45,45.78,301828.0,45.369,45.5079,45.0912,45.4186,301828.0
2024-09-26 09:40:00,45.78,45.81,45.53,45.64,184031.0,45.4186,45.4484,45.1706,45.2797,184031.0
2024-09-26 09:45:00,45.65,45.85,45.62,45.81,304503.0,45.2896,45.4881,45.2599,45.4484,304503.0
2024-09-26 09:50:00,45.81,45.84,45.57,45.57,170089.0,45.4484,45.4781,45.2103,45.2103,170089.0
2024-09-26 09:55:00,45.58,45.78,45.46,45.73,234397.0,45.2202,45.4186,45.1011,45.369,234397.0
2024-09-26 10:00:00,45.73,46.07,45.73,46.01,184627.0,45.369,45.7063,45.369,45.6468,184627.0
2024-09-26 10:05:00,46.01,46.01,45.82,45.83,153852.0,45.6468,45.6468,45.4583,45.4682,153852.0
2024-09-26 10:10:00,45.83,45.99,45.79,45.92,105200.0,45.4682,45.6269,45.4285,45.5575,105200.0
2024-09-26 10:15:00,45.93,45.97,45.76,45.83,244192.0,45.5674,45.6071,45.3988,45.4682,244192.0
2024-09-26 10:20:00,45.83,45.85,45.72,45.72,138792.0,45.4682,45.4881,45.3591,45.3591,138792.0
2024-09-26 10:25:00,45.75,45.9,45.68,45.87,165463.0,45.3888,45.5377,45.3194,45.5079,165463.0
2024-09-26 10:30:00,45.87,46.0,45.87,45.95,92257.0,45.5079,45.6369,45.5079,45.5873,92257.0
2024-09-26 10:35:00,45.96,45.99,45.9,45.95,80974.0,45.5972,45.6269,45.5377,45.5873,80974.0
2024-09-26 10:40:00,45.95,45.95,45.89,45.94,73080.0,45.5873,45.5873,45.5277,45.5773,73080.0
2024-09-26 10:45:00,45.93,46.0,45.93,45.95,79760.0,45.5674,45.6369,45.5674,45.5873,79760.0
2024-09-26 10:50:00,45.95,46.0,45.9,45.99,61963.0,45.5873,45.6369,45.5377,45.6269,61963.0
2024-09-26 10:55:00,46.0,46.0,45.77,45.84,107994.0,45.6369,45.6369,45.4087,45.4781,107994.0
2024-09-26 11:00:00,45.84,45.87,45.71,45.74,161996.0,45.4781,45.5079,45.3492,45.3789,161996.0
2024-09-26 11:05:00,45.74,45.89,45.74,45.89,76779.0,45.3789,45.5277,45.3789,45.5277,76779.0
2024-09-26 11:10:00,45.89,45.92,45.79,45.84,83006.0,45.5277,45.5575,45.4285,45.4781,83006.0
2024-09-26 11:15:00,45.84,45.88,45.83,45.86,78137.0,45.4781,45.5178,45.4682,45.498,78137.0
2024-09-26 11:20:00,45.85,45.96,45.85,45.95,87107.0,45.4881,45.5972,45.4881,45.5873,87107.0
2024-09-26 11:25:00,45.95,45.95,45.84,45.85,102184.0,45.5873,45.5873,45.4781,45.4881,102184.0
2024-09-26 11:30:00,45.84,45.89,45.83,45.86,137715.0,45.4781,45.5277,45.4682,45.498,137715.0
2024-09-26 11:35:00,45.86,45.93,45.85,45.93,116101.0,45.498,45.5674,45.4881,45.5674,116101.0
2024-09-26 11:40:00,45.93,46.01,45.91,46.01,73623.0,45.5674,45.6468,45.5476,45.6468,73623.0
2024-09-26 11:45:00,46.01,46.09,45.96,45.98,104646.0,45.6468,45.7262,45.5972,45.617,104646.0
2024-09-26 11:50:00,45.99,46.11,45.98,46.09,80972.0,45.6269,45.746,45.617,45.7262,80972.0
2024-09-26 11:55:00,46.1,46.11,46.04,46.08,64797.0,45.7361,45.746,45.6766,45.7162,64797.0
2024-09-26 12:00:00,46.08,46.08,45.98,45.99,76526.0,45.7162,45.7162,45.617,45.6269,76526.0
2024-09-26 12:05:00,45.98,46.04,45.98,46.01,56460.0,45.617,45.6766,45.617,45.6468,56460.0
2024-09-26 12:10:00,46.01,46.09,46.01,46.02,64827.0,45.6468,45.7262,45.6468,45.6567,64827.0
2024-09-26 12:15:00,46.01,46.03,45.99,46.02,72379.0,45.6468,45.6666,45.6269,45.6567,72379.0
2024-09-26 12:20:00,46.02,46.09,46.02,46.03,98228.0,45.6567,45.7262,45.6567,45.6666,98228.0
2024-09-26 12:25:00,46.03,46.03,45.97,46.0,115716.0,45.6666,45.6666,45.6071,45.6369,115716.0
2024-09-26 12:30:00,46.0,46.0,45.94,45.95,83093.0,45.6369,45.6369,45.5773,45.5873,83093.0
2024-09-26 12:35:00,45.95,46.0,45.9,46.0,88388.0,45.5873,45.6369,45.5377,45.6369,88388.0
2024-09-26 12:40:00,46.0,46.0,45.94,45.95,40519.0,45.6369,45.6369,45.5773,45.5873,40519.0
2024-09-26 12:45:00,45.95,46.0,45.94,45.96,60242.0,45.5873,45.6369,45.5773,45.5972,60242.0
2024-09-26 12:50:00,45.96,46.0,45.89,45.89,58558.0,45.5972,45.6369,45.5277,45.5277,58558.0
2024-09-26 12:55:00,45.89,45.93,45.84,45.87,59439.0,45.5277,45.5674,45.4781,45.5079,59439.0
2024-09-26 13:00:00,45.87,45.9,45.85,45.9,74763.0,45.5079,45.5377,45.4881,45.5377,74763.0
2024-09-26 13:05:00,45.9,45.92,45.84,45.85,55221.0,45.5377,45.5575,45.4781,45.4881,55221.0
2024-09-26 13:10:00,45.86,45.9,45.79,45.81,66161.0,45.498,45.5377,45.4285,45.4484,66161.0
2024-09-26 13:15:00,45.8,45.82,45.7,45.75,106129.0,45.4384,45.4583,45.3392,45.3888,106129.0
2024-09-26 13:20:00,45.75,45.83,45.74,45.81,37324.0,45.3888,45.4682,45.3789,45.4484,37324.0
2024-09-26 13:25:00,45.8,45.94,45.8,45.93,60673.0,45.4384,45.5773,45.4384,45.5674,60673.0
2024-09-26 13:30:00,45.93,46.0,45.92,45.97,48802.0,45.5674,45.6369,45.5575,45.6071,48802.0
2024-09-26 13:35:00,45.97,45.98,45.94,45.94,56964.0,45.6071,45.617,45.5773,45.5773,56964.0
2024-09-26 13:40:00,45.95,45.95,45.88,45.92,56699.0,45.5873,45.5873,45.5178,45.5575,56699.0
2024-09-26 13:45:00,45.92,45.95,45.9,45.95,42502.0,45.5575,45.5873,45.5377,45.5873,42502.0
2024-09-26 13:50:00,45.95,45.96,45.9,45.94,67335.0,45.5873,45.5972,45.5377,45.5773,67335.0
2024-09-26 13:55:00,45.95,45.95,45.86,45.91,135559.0,45.5873,45.5873,45.498,45.5476,135559.0
2024-09-26 14:00:00,45.91,45.94,45.88,45.94,77169.0,45.5476,45.5773,45.5178,45.5773,77169.0
2024-09-26 14:05:00,45.94,46.0,45.91,45.93,68678.0,45.5773,45.6369,45.5476,45.5674,68678.0
2024-09-26 14:10:00,45.94,45.97,45.92,45.95,38120.0,45.5773,45.6071,45.5575,45.5873,38120.0
2024-09-26 14:15:00,45.95,45.99,45.94,45.98,42750.0,45.5873,45.6269,45.5773,45.617,42750.0
2024-09-26 14:20:00,45.98,46.0,45.94,45.96,41071.0,45.617,45.6369,45.5773,45.5972,41071.0
2024-09-26 14:25:00,45.96,45.96,45.9,45.94,53789.0,45.5972,45.5972,45.5377,45.5773,53789.0
2024-09-26 14:30:00,45.94,45.97,45.92,45.96,41100.0,45.5773,45.6071,45.5575,45.5972,41100.0
2024-09-26 14:35:00,45.96,45.97,45.92,45.95,49362.0,45.5972,45.6071,45.5575,45.5873,49362.0
2024-09-26 14:40:00,45.94,46.0,45.93,45.96,54752.0,45.5773,45.6369,45.5674,45.5972,54752.0
2024-09-26 14:45:00,45.95,45.98,45.94,45.98,28227.0,45.5873,45.617,45.5773,45.617,28227.0
2024-09-26 14:50:00,45.98,46.02,45.97,46.0,109158.0,45.617,45.6567,45.6071,45.6369,109158.0
2024-09-26 14:55:00,46.0,46.0,45.96,45.98,42179.0,45.6369,45.6369,45.5972,45.617,42179.0
2024-09-26 15:00:00,45.98,45.98,45.92,45.94,56258.0,45.617,45.617,45.5575,45.5773,56258.0
2024-09-26 15:05:00,45.94,45.94,45.83,45.84,77882.0,45.5773,45.5773,45.4682,45.4781,77882.0
2024-09-26 15:10:00,45.84,45.9,45.82,45.87,78461.0,45.4781,45.5377,45.4583,45.5079,78461.0
2024-09-26 15:15:00,45.88,45.89,45.84,45.86,71294.0,45.5178,45.5277,45.4781,45.498,71294.0
2024-09-26 15:20:00,45.85,45.86,45.83,45.84,59501.0,45.4881,45.498,45.4682,45.4781,59501.0
2024-09-26 15:25:00,45.84,45.84,45.76,45.81,106470.0,45.4781,45.4781,45.3988,45.4484,106470.0
2024-09-26 15:30:00,45.8,45.81,45.75,45.79,112990.0,45.4384,45.4484,45.3888,45.4285,112990.0
2024-09-26 15:35:00,45.78,45.79,45.72,45.74,123638.0,45.4186,45.4285,45.3591,45.3789,123638.0
2024-09-26 15:40:00,45.74,45.74,45.7,45.72,137841.0,45.3789,45.3789,45.3392,45.3591,137841.0
2024-09-26 15:45:00,45.72,45.75,45.68,45.75,264369.0,45.3591,45.3888,45.3194,45.3888,264369.0
2024-09-26 15:50:00,45.75,45.87,45.74,45.87,225389.0,45.3888,45.5079,45.3789,45.5079,225389.0
2024-09-26 15:55:00,45.87,45.92,45.8,45.81,578681.0,45.5079,45.5575,45.4384,45.4484,578681.0
2024-09-27 09:30:00,46.37,46.5,45.99,46.11,364382.0,46.0039,46.1329,45.6269,45.746,364382.0
2024-09-27 09:35:00,46.1,46.55,46.07,46.33,173801.0,45.7361,46.1825,45.7063,45.9643,173801.0
2024-09-27 09:40:00,46.34,46.48,46.3,46.36,117438.0,45.9742,46.1131,45.9345,45.994,117438.0
2024-09-27 09:45:00,46.35,46.43,46.25,46.38,137743.0,45.9841,46.0635,45.8849,46.0139,137743.0
2024-09-27 09:50:00,46.38,46.39,46.23,46.31,91075.0,46.0139,46.0238,45.8651,45.9444,91075.0
2024-09-27 09:55:00,46.31,46.38,46.24,46.34,246612.0,45.9444,46.0139,45.875,45.9742,246612.0
2024-09-27 10:00:00,46.36,46.48,46.22,46.36,160668.0,45.994,46.1131,45.8551,45.994,160668.0
2024-09-27 10:05:00,46.35,46.55,46.34,46.52,126142.0,45.9841,46.1825,45.9742,46.1528,126142.0
2024-09-27 10:10:00,46.52,46.58,46.47,46.48,122036.0,46.1528,46.2123,46.1032,46.1131,122036.0
2024-09-27 10:15:00,46.48,46.66,46.48,46.64,114538.0,46.1131,46.2917,46.1131,46.2718,114538.0
2024-09-27 10:20:00,46.64,46.74,46.6,46.73,95068.0,46.2718,46.371,46.2321,46.3611,95068.0
2024-09-27 10:25:00,46.73,46.74,46.63,46.64,69891.0,46.3611,46.371,46.2619,46.2718,69891.0
2024-09-27 10:30:00,46.64,46.75,46.63,46.69,136568.0,46.2718,46.3809,46.2619,46.3214,136568.0
2024-09-27 10:35:00,46.7,46.73,46.65,46.66,56284.0,46.3313,46.3611,46.2817,46.2917,56284.0
2024-09-27 10:40:00,46.66,46.7,46.57,46.68,86462.0,46.2917,46.3313,46.2024,46.3115,86462.0
2024-09-27 10:45:00,46.68,46.72,46.64,46.64,47296.0,46.3115,46.3512,46.2718,46.2718,47296.0
2024-09-27 10:50:00,46.65,46.74,46.64,46.73,103834.0,46.2817,46.371,46.2718,46.3611,103834.0
2024-09-27 10:55:00,46.73,46.82,46.73,46.8,54757.0,46.3611,46.4504,46.3611,46.4306,54757.0
2024-09-27 11:00:00,46.81,46.87,46.79,46.83,61135.0,46.4405,46.5,46.4206,46.4603,61135.0
2024-09-27 11:05:00,46.84,46.89,46.8,46.88,61695.0,46.4702,46.5198,46.4306,46.5099,61695.0
2024-09-27 11:10:00,46.89,46.89,46.85,46.88,48053.0,46.5198,46.5198,46.4802,46.5099,48053.0
2024-09-27 11:15:00,46.88,46.95,46.87,46.93,60527.0,46.5099,46.5794,46.5,46.5595,60527.0
2024-09-27 11:20:00,46.93,46.95,46.9,46.94,60275.0,46.5595,46.5794,46.5298,46.5694,60275.0
2024-09-27 11:25:00,46.95,47.03,46.91,47.02,193376.0,46.5794,46.6587,46.5397,46.6488,193376.0
2024-09-27 11:30:00,47.03,47.03,46.96,47.0,99698.0,46.6587,46.6587,46.5893,46.629,99698.0
2024-09-27 11:35:00,47.0,47.07,46.98,47.01,65947.0,46.629,46.6984,46.6091,46.6389,65947.0
2024-09-27 11:40:00,47.01,47.02,46.95,46.97,30237.0,46.6389,46.6488,46.5794,46.5992,30237.0
2024-09-27 11:45:00,46.97,47.01,46.95,46.98,43004.0,46.5992,46.6389,46.5794,46.6091,43004.0
2024-09-27 11:50:00,46.98,46.99,46.89,46.9,42499.0,46.6091,46.6191,46.5198,46.5298,42499.0
2024-09-27 11:55:00,46.9,46.92,46.87,46.89,84715.0,46.5298,46.5496,46.5,46.5198,84715.0
2024-09-27 12:00:00,46.88,46.9,46.86,46.9,44115.0,46.5099,46.5298,46.4901,46.5298,44115.0
2024-09-27 12:05:00,46.9,46.94,46.85,46.85,33238.0,46.5298,46.5694,46.4802,46.4802,33238.0
2024-09-27 12:10:00,46.85,46.86,46.81,46.84,36568.0,46.4802,46.4901,46.4405,46.4702,36568.0
2024-09-27 12:15:00,46.85,46.87,46.83,46.84,35689.0,46.4802,46.5,46.4603,46.4702,35689.0
2024-09-27 12:20:00,46.85,46.87,46.79,46.8,33735.0,46.4802,46.5,46.4206,46.4306,33735.0
2024-09-27 12:25:00,46.79,46.8,46.74,46.75,33125.0,46.4206,46.4306,46.371,46.3809,33125.0
2024-09-27 12:30:00,46.75,46.75,46.32,46.49,566744.0,46.3809,46.3809,45.9543,46.123,566744.0
2024-09-27 12:35:00,46.48,46.65,46.44,46.62,145061.0,46.1131,46.2817,46.0734,46.252,145061.0
2024-09-27 12:40:00,46.61,46.68,46.6,46.63,46172.0,46.2421,46.3115,46.2321,46.2619,46172.0
2024-09-27 12:45:00,46.61,46.62,46.46,46.48,64420.0,46.2421,46.252,46.0932,46.1131,64420.0
2024-09-27 12:50:00,46.48,46.59,46.48,46.59,46797.0,46.1131,46.2222,46.1131,46.2222,46797.0
2024-09-27 12:55:00,46.59,46.63,46.55,46.58,63776.0,46.2222,46.2619,46.1825,46.2123,63776.0
2024-09-27 13:00:00,46.58,46.61,46.55,46.61,27814.0,46.2123,46.2421,46.1825,46.2421,27814.0
2024-09-27 13:05:00,46.6,46.6,46.48,46.48,61966.0,46.2321,46.2321,46.1131,46.1131,61966.0
2024-09-27 13:10:00,46.49,46.49,46.41,46.45,53838.0,46.123,46.123,46.0436,46.0833,53838.0
2024-09-27 13:15:00,46.45,46.46,46.42,46.45,35556.0,46.0833,46.0932,46.0536,46.0833,35556.0
2024-09-27 13:20:00,46.45,46.45,46.4,46.41,68235.0,46.0833,46.0833,46.0337,46.0436,68235.0
2024-09-27 13:25:00,46.41,46.48,46.38,46.46,64526.0,46.0436,46.1131,46.0139,46.0932,64526.0
2024-09-27 13:30:00,46.47,46.48,46.41,46.41,47468.0,46.1032,46.1131,46.0436,46.0436,47468.0
2024-09-27 13:35:00,46.41,46.43,46.36,46.41,48514.0,46.0436,46.0635,45.994,46.0436,48514.0
2024-09-27 13:40:00,46.41,46.47,46.39,46.46,36851.0,46.0436,46.1032,46.0238,46.0932,36851.0
2024-09-27 13:45:00,46.47,46.49,46.45,46.45,54474.0,46.1032,46.123,46.0833,46.0833,54474.0
2024-09-27 13:50:00,46.45,46.47,46.4,46.46,62430.0,46.0833,46.1032,46.0337,46.0932,62430.0
2024-09-27 13:55:00,46.45,46.45,46.34,46.41,91850.0,46.0833,46.0833,45.9742,46.0436,91850.0
2024-09-27 14:00:00,46.41,46.43,46.32,46.32,82891.0,46.0436,46.0635,45.9543,45.9543,82891.0
2024-09-27 14:05:00,46.33,46.33,46.27,46.31,74637.0,45.9643,45.9643,45.9047,45.9444,74637.0
2024-09-27 14:10:00,46.31,46.33,46.29,46.31,41732.0,45.9444,45.9643,45.9246,45.9444,41732.0
2024-09-27 14:15:00,46.31,46.37,46.31,46.37,61112.0,45.9444,46.0039,45.9444,46.0039,61112.0
2024-09-27 14:20:00,46.37,46.39,46.28,46.28,70319.0,46.0039,46.0238,45.9147,45.9147,70319.0
2024-09-27 14:25:00,46.29,46.3,46.22,46.26,68816.0,45.9246,45.9345,45.8551,45.8948,68816.0
2024-09-27 14:30:00,46.27,46.29,46.18,46.27,84641.0,45.9047,45.9246,45.8154,45.9047,84641.0
2024-09-27 14:35:00,46.27,46.36,46.26,46.36,43618.0,45.9047,45.994,45.8948,45.994,43618.0
2024-09-27 14:40:00,46.36,46.42,46.32,46.38,43268.0,45.994,46.0536,45.9543,46.0139,43268.0
2024-09-27 14:45:00,46.39,46.53,46.39,46.51,46720.0,46.0238,46.1627,46.0238,46.1428,46720.0
2024-09-27 14:50:00,46.51,46.6,46.5,46.58,44905.0,46.1428,46.2321,46.1329,46.2123,44905.0
2024-09-27 14:55:00,46.58,46.64,46.56,46.61,72462.0,46.2123,46.2718,46.1924,46.2421,72462.0
2024-09-27 15:00:00,46.6,46.61,46.52,46.55,51118.0,46.2321,46.2421,46.1528,46.1825,51118.0
2024-09-27 15:05:00,46.55,46.55,46.5,46.53,44429.0,46.1825,46.1825,46.1329,46.1627,44429.0
2024-09-27 15:10:00,46.53,46.58,46.5,46.53,110199.0,46.1627,46.2123,46.1329,46.1627,110199.0
2024-09-27 15:15:00,46.53,46.54,46.49,46.52,44350.0,46.1627,46.1726,46.123,46.1528,44350.0
2024-09-27 15:20:00,46.52,46.55,46.5,46.54,38078.0,46.1528,46.1825,46.1329,46.1726,38078.0
2024-09-27 15:25:00,46.53,46.56,46.52,46.52,61306.0,46.1627,46.1924,46.1528,46.1528,61306.0
2024-09-27 15:30:00,46.52,46.53,46.45,46.47,84230.0,46.1528,46.1627,46.0833,46.1032,84230.0
2024-09-27 15:35:00,46.46,46.49,46.45,46.47,72282.0,46.0932,46.123,46.0833,46.1032,72282.0
2024-09-27 15:40:00,46.47,46.54,46.46,46.51,104409.0,46.1032,46.1726,46.0932,46.1428,104409.0
2024-09-27 15:45:00,46.51,46.56,46.5,46.53,146969.0,46.1428,46.1924,46.1329,46.1627,146969.0
2024-09-27 15:50:00,46.53,46.56,46.43,46.45,273645.0,46.1627,46.1924,46.0635,46.0833,273645.0
2024-09-27 15:55:00,46.45,46.51,46.4,46.47,502400.0,46.0833,46.1428,46.0337,46.1032,502400.0
2024-09-30 09:30:00,44.92,45.9,44.92,45.27,832357.0,44.5654,45.5377,44.5654,44.9126,832357.0
2024-09-30 09:35:00,45.27,45.41,45.07,45.08,548695.0,44.9126,45.0515,44.7142,44.7241,548695.0
2024-09-30 09:40:00,45.09,45.2,44.95,45.04,478782.0,44.7341,44.8432,44.5952,44.6844,478782.0
2024-09-30 09:45:00,45.04,45.24,44.9,44.94,450241.0,44.6844,44.8829,44.5456,44.5852,450241.0
2024-09-30 09:50:00,44.95,45.12,44.94,45.04,303788.0,44.5952,44.7638,44.5852,44.6844,303788.0
2024-09-30 09:55:00,45.04,45.31,45.03,45.31,291392.0,44.6844,44.9523,44.6745,44.9523,291392.0
2024-09-30 10:00:00,45.3,45.44,45.29,45.38,230168.0,44.9424,45.0813,44.9325,45.0218,230168.0
2024-09-30 10:05:00,45.37,45.57,45.33,45.34,268663.0,45.0118,45.2103,44.9722,44.9821,268663.0
2024-09-30 10:10:00,45.34,45.35,45.25,45.3,213056.0,44.9821,44.992,44.8928,44.9424,213056.0
2024-09-30 10:15:00,45.3,45.38,45.16,45.2,238380.0,44.9424,45.0218,44.8035,44.8432,238380.0
2024-09-30 10:20:00,45.2,45.32,45.2,45.3,144429.0,44.8432,44.9622,44.8432,44.9424,144429.0
2024-09-30 10:25:00,45.3,45.39,45.13,45.14,320999.0,44.9424,45.0317,44.7737,44.7837,320999.0
2024-09-30 10:30:00,45.14,45.25,45.13,45.2,139648.0,44.7837,44.8928,44.7737,44.8432,139648.0
2024-09-30 10:35:00,45.19,45.3,45.17,45.19,198265.0,44.8333,44.9424,44.8134,44.8333,198265.0
2024-09-30 10:40:00,45.19,45.27,45.19,45.22,203295.0,44.8333,44.9126,44.8333,44.863,203295.0
2024-09-30 10:45:00,45.23,45.26,45.17,45.23,211289.0,44.8729,44.9027,44.8134,44.8729,211289.0
2024-09-30 10:50:00,45.23,45.24,45.14,45.16,161397.0,44.8729,44.8829,44.7837,44.8035,161397.0
2024-09-30 10:55:00,45.17,45.18,45.03,45.05,417661.0,44.8134,44.8233,44.6745,44.6944,417661.0
2024-09-30 11:00:00,45.05,45.07,44.98,45.03,150123.0,44.6944,44.7142,44.6249,44.6745,150123.0
2024-09-30 11:05:00,45.03,45.08,44.99,45.04,179179.0,44.6745,44.7241,44.6348,44.6844,179179.0
2024-09-30 11:10:00,45.04,45.12,45.03,45.05,182862.0,44.6844,44.7638,44.6745,44.6944,182862.0
2024-09-30 11:15:00,45.04,45.05,44.92,44.93,171172.0,44.6844,44.6944,44.5654,44.5753,171172.0
2024-09-30 11:20:00,44.93,44.95,44.77,44.77,285857.0,44.5753,44.5952,44.4166,44.4166,285857.0
2024-09-30 11:25:00,44.78,44.8,44.67,44.71,351976.0,44.4265,44.4463,44.3174,44.3571,351976.0
2024-09-30 11:30:00,44.71,44.77,44.69,44.72,244923.0,44.3571,44.4166,44.3372,44.367,244923.0
2024-09-30 11:35:00,44.72,44.76,44.55,44.55,293909.0,44.367,44.4067,44.1983,44.1983,293909.0
2024-09-30 11:40:00,44.55,44.61,44.52,44.59,190966.0,44.1983,44.2578,44.1686,44.238,190966.0
2024-09-30 11:45:00,44.59,44.7,44.59,44.66,186729.0,44.238,44.3471,44.238,44.3074,186729.0
2024-09-30 11:50:00,44.65,44.68,44.61,44.65,130182.0,44.2975,44.3273,44.2578,44.2975,130182.0
2024-09-30 11:55:00,44.65,44.7,44.63,44.69,139201.0,44.2975,44.3471,44.2777,44.3372,139201.0
2024-09-30 12:00:00,44.7,44.83,44.69,44.83,119528.0,44.3471,44.4761,44.3372,44.4761,119528.0
2024-09-30 12:05:00,44.82,44.84,44.77,44.78,86735.0,44.4662,44.486,44.4166,44.4265,86735.0
2024-09-30 12:10:00,44.77,44.84,44.76,44.84,86334.0,44.4166,44.486,44.4067,44.486,86334.0
2024-09-30 12:15:00,44.84,44.87,44.81,44.82,74216.0,44.486,44.5158,44.4563,44.4662,74216.0
2024-09-30 12:20:00,44.83,44.91,44.82,44.9,76378.0,44.4761,44.5555,44.4662,44.5456,76378.0
2024-09-30 12:25:00,44.91,44.91,44.8,44.8,137943.0,44.5555,44.5555,44.4463,44.4463,137943.0
2024-09-30 12:30:00,44.8,44.82,44.78,44.78,77360.0,44.4463,44.4662,44.4265,44.4265,77360.0
2024-09-30 12:35:00,44.78,44.84,44.78,44.84,123319.0,44.4265,44.486,44.4265,44.486,123319.0
2024-09-30 12:40:00,44.84,44.88,44.84,44.88,98293.0,44.486,44.5257,44.486,44.5257,98293.0
2024-09-30 12:45:00,44.87,44.88,44.83,44.86,83366.0,44.5158,44.5257,44.4761,44.5059,83366.0
2024-09-30 12:50:00,44.85,44.85,44.83,44.84,94293.0,44.4959,44.4959,44.4761,44.486,94293.0
2024-09-30 12:55:00,44.84,44.88,44.83,44.88,57978.0,44.486,44.5257,44.4761,44.5257,57978.0
2024-09-30 13:00:00,44.88,44.89,44.75,44.8,144728.0,44.5257,44.5356,44.3967,44.4463,144728.0
2024-09-30 13:05:00,44.8,44.85,44.8,44.8,94141.0,44.4463,44.4959,44.4463,44.4463,94141.0
2024-09-30 13:10:00,44.8,44.86,44.79,44.84,113789.0,44.4463,44.5059,44.4364,44.486,113789.0
2024-09-30 13:15:00,44.84,44.86,44.82,44.86,85041.0,44.486,44.5059,44.4662,44.5059,85041.0
2024-09-30 13:20:00,44.86,44.89,44.84,44.84,99730.0,44.5059,44.5356,44.486,44.486,99730.0
2024-09-30 13:25:00,44.84,44.87,44.82,44.83,143506.0,44.486,44.5158,44.4662,44.4761,143506.0
2024-09-30 13:30:00,44.82,44.94,44.8,44.87,149613.0,44.4662,44.5852,44.4463,44.5158,149613.0
2024-09-30 13:35:00,44.87,44.91,44.86,44.88,100142.0,44.5158,44.5555,44.5059,44.5257,100142.0
2024-09-30 13:40:00,44.88,44.88,44.84,44.85,67792.0,44.5257,44.5257,44.486,44.4959,67792.0
2024-09-30 13:45:00,44.85,44.85,44.77,44.8,86102.0,44.4959,44.4959,44.4166,44.4463,86102.0
2024-09-30 13:50:00,44.8,44.81,44.76,44.8,84147.0,44.4463,44.4563,44.4067,44.4463,84147.0
2024-09-30 13:55:00,44.8,44.83,44.78,44.82,86398.0,44.4463,44.4761,44.4265,44.4662,86398.0
2024-09-30 14:00:00,44.82,44.82,44.75,44.77,125225.0,44.4662,44.4662,44.3967,44.4166,125225.0
2024-09-30 14:05:00,44.76,44.77,44.69,44.73,132421.0,44.4067,44.4166,44.3372,44.3769,132421.0
2024-09-30 14:10:00,44.73,44.75,44.65,44.66,141434.0,44.3769,44.3967,44.2975,44.3074,141434.0
2024-09-30 14:15:00,44.66,44.7,44.58,44.58,200619.0,44.3074,44.3471,44.2281,44.2281,200619.0
2024-09-30 14:20:00,44.58,44.59,44.47,44.52,179472.0,44.2281,44.238,44.1189,44.1686,179472.0
2024-09-30 14:25:00,44.52,44.6,44.48,44.59,181916.0,44.1686,44.2479,44.1289,44.238,181916.0
2024-09-30 14:30:00,44.59,44.65,44.57,44.62,152483.0,44.238,44.2975,44.2182,44.2678,152483.0
2024-09-30 14:35:00,44.62,44.72,44.61,44.7,141330.0,44.2678,44.367,44.2578,44.3471,141330.0
2024-09-30 14:40:00,44.7,44.76,44.69,44.75,102702.0,44.3471,44.4067,44.3372,44.3967,102702.0
2024-09-30 14:45:00,44.75,44.81,44.74,44.79,112797.0,44.3967,44.4563,44.3868,44.4364,112797.0
2024-09-30 14:50:00,44.78,44.8,44.73,44.77,109158.0,44.4265,44.4463,44.3769,44.4166,109158.0
2024-09-30 14:55:00,44.76,44.77,44.69,44.69,83746.0,44.4067,44.4166,44.3372,44.3372,83746.0
2024-09-30 15:00:00,44.69,44.7,44.61,44.68,136916.0,44.3372,44.3471,44.2578,44.3273,136916.0
2024-09-30 15:05:00,44.69,44.73,44.68,44.7,88748.0,44.3372,44.3769,44.3273,44.3471,88748.0
2024-09-30 15:10:00,44.7,44.7,44.63,44.69,104080.0,44.3471,44.3471,44.2777,44.3372,104080.0
2024-09-30 15:15:00,44.69,44.73,44.67,44.73,102997.0,44.3372,44.3769,44.3174,44.3769,102997.0
2024-09-30 15:20:00,44.73,44.77,44.71,44.75,123384.0,44.3769,44.4166,44.3571,44.3967,123384.0
2024-09-30 15:25:00,44.75,44.79,44.74,44.79,131205.0,44.3967,44.4364,44.3868,44.4364,131205.0
2024-09-30 15:30:00,44.79,44.84,44.78,44.82,138377.0,44.4364,44.486,44.4265,44.4662,138377.0
2024-09-30 15:35:00,44.82,44.86,44.77,44.86,163582.0,44.4662,44.5059,44.4166,44.5059,163582.0
2024-09-30 15:40:00,44.85,44.85,44.8,44.84,193352.0,44.4959,44.4959,44.4463,44.486,193352.0
2024-09-30 15:45:00,44.85,44.96,44.84,44.94,305172.0,44.4959,44.6051,44.486,44.5852,305172.0
2024-09-30 15:50:00,44.94,44.98,44.86,44.88,562358.0,44.5852,44.6249,44.5059,44.5257,562358.0
2024-09-30 15:55:00,44.89,44.92,44.83,44.84,1152130.0,44.5356,44.5654,44.4761,44.486,1152130.0
2024-10-01 09:30:00,45.15,45.48,45.08,45.21,546427.0,44.7936,45.121,44.7241,44.8531,546427.0
2024-10-01 09:35:00,45.21,45.24,44.92,45.03,185064.0,44.8531,44.8829,44.5654,44.6745,185064.0
2024-10-01 09:40:00,45.02,45.08,44.91,44.97,201506.0,44.6646,44.7241,44.5555,44.615,201506.0
2024-10-01 09:45:00,44.97,44.97,44.75,44.9,180043.0,44.615,44.615,44.3967,44.5456,180043.0
2024-10-01 09:50:00,44.9,44.9,44.73,44.74,129420.0,44.5456,44.5456,44.3769,44.3868,129420.0
2024-10-01 09:55:00,44.74,44.81,44.66,44.77,133083.0,44.3868,44.4563,44.3074,44.4166,133083.0
2024-10-01 10:00:00,44.77,45.02,44.67,44.97,171983.0,44.4166,44.6646,44.3174,44.615,171983.0
2024-10-01 10:05:00,44.96,44.97,44.61,44.61,197194.0,44.6051,44.615,44.2578,44.2578,197194.0
2024-10-01 10:10:00,44.61,44.63,44.49,44.59,190401.0,44.2578,44.2777,44.1388,44.238,190401.0
2024-10-01 10:15:00,44.59,44.61,44.47,44.54,108660.0,44.238,44.2578,44.1189,44.1884,108660.0
2024-10-01 10:20:00,44.53,44.71,44.52,44.65,200540.0,44.1785,44.3571,44.1686,44.2975,200540.0
2024-10-01 10:25:00,44.65,44.66,44.49,44.53,255187.0,44.2975,44.3074,44.1388,44.1785,255187.0
2024-10-01 10:30:00,44.53,44.65,44.39,44.59,142471.0,44.1785,44.2975,44.0396,44.238,142471.0
2024-10-01 10:35:00,44.59,44.68,44.49,44.64,103026.0,44.238,44.3273,44.1388,44.2876,103026.0
2024-10-01 10:40:00,44.64,44.75,44.51,44.55,169528.0,44.2876,44.3967,44.1586,44.1983,169528.0
2024-10-01 10:45:00,44.54,44.65,44.52,44.63,156741.0,44.1884,44.2975,44.1686,44.2777,156741.0
2024-10-01 10:50:00,44.64,44.69,44.51,44.59,148929.0,44.2876,44.3372,44.1586,44.238,148929.0
2024-10-01 10:55:00,44.58,44.72,44.56,44.72,83094.0,44.2281,44.367,44.2082,44.367,83094.0
2024-10-01 11:00:00,44.72,44.79,44.59,44.62,174145.0,44.367,44.4364,44.238,44.2678,174145.0
2024-10-01 11:05:00,44.62,44.63,44.46,44.47,119031.0,44.2678,44.2777,44.109,44.1189,119031.0
2024-10-01 11:10:00,44.48,44.52,44.38,44.41,104070.0,44.1289,44.1686,44.0297,44.0594,104070.0
2024-10-01 11:15:00,44.41,44.56,44.4,44.56,91784.0,44.0594,44.2082,44.0495,44.2082,91784.0
2024-10-01 11:20:00,44.56,44.71,44.55,44.65,148614.0,44.2082,44.3571,44.1983,44.2975,148614.0
2024-10-01 11:25:00,44.65,44.84,44.64,44.8,185970.0,44.2975,44.486,44.2876,44.4463,185970.0
2024-10-01 11:30:00,44.79,44.93,44.78,44.9,180909.0,44.4364,44.5753,44.4265,44.5456,180909.0
2024-10-01 11:35:00,44.9,45.01,44.86,44.98,226666.0,44.5456,44.6547,44.5059,44.6249,226666.0
2024-10-01 11:40:00,44.98,45.21,44.96,45.19,192790.0,44.6249,44.8531,44.6051,44.8333,192790.0
2024-10-01 11:45:00,45.18,45.22,45.08,45.18,200992.0,44.8233,44.863,44.7241,44.8233,200992.0
2024-10-01 11:50:00,45.19,45.2,45.05,45.05,229580.0,44.8333,44.8432,44.6944,44.6944,229580.0
2024-10-01 11:55:00,45.06,45.06,44.94,44.98,91190.0,44.7043,44.7043,44.5852,44.6249,91190.0
2024-10-01 12:00:00,44.98,44.99,44.88,44.97,103869.0,44.6249,44.6348,44.5257,44.615,103869.0
2024-10-01 12:05:00,44.97,45.0,44.9,45.0,75542.0,44.615,44.6448,44.5456,44.6448,75542.0
2024-10-01 12:10:00,45.0,45.05,44.95,44.97,134761.0,44.6448,44.6944,44.5952,44.615,134761.0
2024-10-01 12:15:00,44.97,45.0,44.93,44.98,57795.0,44.615,44.6448,44.5753,44.6249,57795.0
2024-10-01 12:20:00,44.98,45.11,44.97,45.0,206563.0,44.6249,44.7539,44.615,44.6448,206563.0
2024-10-01 12:25:00,45.0,45.05,44.96,45.03,288517.0,44.6448,44.6944,44.6051,44.6745,288517.0
2024-10-01 12:30:00,45.03,45.05,44.91,45.01,156510.0,44.6745,44.6944,44.5555,44.6547,156510.0
2024-10-01 12:35:00,45.0,45.03,44.92,44.96,77982.0,44.6448,44.6745,44.5654,44.6051,77982.0
2024-10-01 12:40:00,44.97,44.98,44.83,44.85,97074.0,44.615,44.6249,44.4761,44.4959,97074.0
2024-10-01 12:45:00,44.84,44.88,44.79,44.88,79837.0,44.486,44.5257,44.4364,44.5257,79837.0
2024-10-01 12:50:00,44.87,44.94,44.83,44.9,75989.0,44.5158,44.5852,44.4761,44.5456,75989.0
2024-10-01 12:55:00,44.9,44.98,44.87,44.97,59836.0,44.5456,44.6249,44.5158,44.615,59836.0
2024-10-01 13:00:00,44.96,44.96,44.83,44.84,52076.0,44.6051,44.6051,44.4761,44.486,52076.0
2024-10-01 13:05:00,44.84,44.91,44.82,44.89,63213.0,44.486,44.5555,44.4662,44.5356,63213.0
2024-10-01 13:10:00,44.89,44.9,44.82,44.83,38808.0,44.5356,44.5456,44.4662,44.4761,38808.0
2024-10-01 13:15:00,44.82,44.87,44.81,44.83,52412.0,44.4662,44.5158,44.4563,44.4761,52412.0
2024-10-01 13:20:00,44.83,44.87,44.76,44.77,59339.0,44.4761,44.5158,44.4067,44.4166,59339.0
2024-10-01 13:25:00,44.77,44.77,44.66,44.67,96798.0,44.4166,44.4166,44.3074,44.3174,96798.0
2024-10-01 13:30:00,44.68,44.82,44.66,44.79,94071.0,44.3273,44.4662,44.3074,44.4364,94071.0
2024-10-01 13:35:00,44.79,44.79,44.67,44.73,109657.0,44.4364,44.4364,44.3174,44.3769,109657.0
2024-10-01 13:40:00,44.73,44.89,44.73,44.88,54372.0,44.3769,44.5356,44.3769,44.5257,54372.0
2024-10-01 13:45:00,44.88,44.96,44.85,44.86,124848.0,44.5257,44.6051,44.4959,44.5059,124848.0
2024-10-01 13:50:00,44.86,44.96,44.86,44.91,66333.0,44.5059,44.6051,44.5059,44.5555,66333.0
2024-10-01 13:55:00,44.92,45.01,44.92,44.98,131110.0,44.5654,44.6547,44.5654,44.6249,131110.0
2024-10-01 14:00:00,44.98,45.06,44.98,45.0,112015.0,44.6249,44.7043,44.6249,44.6448,112015.0
2024-10-01 14:05:00,44.99,45.03,44.98,45.02,68933.0,44.6348,44.6745,44.6249,44.6646,68933.0
2024-10-01 14:10:00,45.01,45.08,45.0,45.04,76197.0,44.6547,44.7241,44.6448,44.6844,76197.0
2024-10-01 14:15:00,45.04,45.05,45.01,45.01,133698.0,44.6844,44.6944,44.6547,44.6547,133698.0
2024-10-01 14:20:00,45.02,45.06,45.01,45.04,65727.0,44.6646,44.7043,44.6547,44.6844,65727.0
2024-10-01 14:25:00,45.03,45.06,45.0,45.03,76468.0,44.6745,44.7043,44.6448,44.6745,76468.0
2024-10-01 14:30:00,45.03,45.06,45.02,45.03,108221.0,44.6745,44.7043,44.6646,44.6745,108221.0
2024-10-01 14:35:00,45.03,45.06,45.0,45.05,67844.0,44.6745,44.7043,44.6448,44.6944,67844.0
2024-10-01 14:40:00,45.05,45.08,45.02,45.03,80498.0,44.6944,44.7241,44.6646,44.6745,80498.0
2024-10-01 14:45:00,45.04,45.06,44.99,45.0,80042.0,44.6844,44.7043,44.6348,44.6448,80042.0
2024-10-01 14:50:00,45.0,45.01,44.97,45.0,129387.0,44.6448,44.6547,44.615,44.6448,129387.0
2024-10-01 14:55:00,45.0,45.04,44.99,45.0,75634.0,44.6448,44.6844,44.6348,44.6448,75634.0
2024-10-01 15:00:00,45.0,45.0,44.97,44.98,64322.0,44.6448,44.6448,44.615,44.6249,64322.0
2024-10-01 15:05:00,44.98,45.0,44.96,44.98,75426.0,44.6249,44.6448,44.6051,44.6249,75426.0
2024-10-01 15:10:00,44.98,44.99,44.92,44.95,77521.0,44.6249,44.6348,44.5654,44.5952,77521.0
2024-10-01 15:15:00,44.95,44.97,44.93,44.96,71702.0,44.5952,44.615,44.5753,44.6051,71702.0
2024-10-01 15:20:00,44.96,45.0,44.95,45.0,79920.0,44.6051,44.6448,44.5952,44.6448,79920.0
2024-10-01 15:25:00,45.0,45.0,44.91,44.93,96132.0,44.6448,44.6448,44.5555,44.5753,96132.0
2024-10-01 15:30:00,44.92,44.93,44.83,44.83,120621.0,44.5654,44.5753,44.4761,44.4761,120621.0
2024-10-01 15:35:00,44.84,44.88,44.79,44.88,147690.0,44.486,44.5257,44.4364,44.5257,147690.0
2024-10-01 15:40:00,44.88,44.88,44.8,44.82,144282.0,44.5257,44.5257,44.4463,44.4662,144282.0
2024-10-01 15:45:00,44.82,44.86,44.79,44.82,165837.0,44.4662,44.5059,44.4364,44.4662,165837.0
2024-10-01 15:50:00,44.83,44.85,44.77,44.82,265074.0,44.4761,44.4959,44.4166,44.4662,265074.0
2024-10-01 15:55:00,44.82,44.88,44.76,44.87,725276.0,44.4662,44.5257,44.4067,44.5158,725276.0
2024-10-02 09:30:00,44.78,45.54,44.78,45.46,461240.0,44.4265,45.1805,44.4265,45.1011,461240.0
2024-10-02 09:35:00,45.44,45.45,45.21,45.27,178473.0,45.0813,45.0912,44.8531,44.9126,178473.0
2024-10-02 09:40:00,45.26,45.26,44.93,44.94,95631.0,44.9027,44.9027,44.5753,44.5852,95631.0
2024-10-02 09:45:00,44.93,45.28,44.91,45.16,197115.0,44.5753,44.9226,44.5555,44.8035,197115.0
2024-10-02 09:50:00,45.16,45.25,45.1,45.11,155859.0,44.8035,44.8928,44.744,44.7539,155859.0
2024-10-02 09:55:00,45.11,45.14,44.87,44.88,83012.0,44.7539,44.7837,44.5158,44.5257,83012.0
2024-10-02 10:00:00,44.87,45.06,44.86,44.97,97360.0,44.5158,44.7043,44.5059,44.615,97360.0
2024-10-02 10:05:00,44.98,45.1,44.94,45.08,133947.0,44.6249,44.744,44.5852,44.7241,133947.0
2024-10-02 10:10:00,45.08,45.16,45.07,45.12,125594.0,44.7241,44.8035,44.7142,44.7638,125594.0
2024-10-02 10:15:00,45.11,45.16,45.06,45.15,70391.0,44.7539,44.8035,44.7043,44.7936,70391.0
2024-10-02 10:20:00,45.15,45.16,44.87,44.9,98670.0,44.7936,44.8035,44.5158,44.5456,98670.0
2024-10-02 10:25:00,44.9,44.92,44.81,44.85,115756.0,44.5456,44.5654,44.4563,44.4959,115756.0
2024-10-02 10:30:00,44.84,44.93,44.83,44.91,101102.0,44.486,44.5753,44.4761,44.5555,101102.0
2024-10-02 10:35:00,44.91,44.96,44.88,44.94,87474.0,44.5555,44.6051,44.5257,44.5852,87474.0
2024-10-02 10:40:00,44.94,45.05,44.93,45.02,78497.0,44.5852,44.6944,44.5753,44.6646,78497.0
2024-10-02 10:45:00,45.02,45.12,44.99,45.12,54831.0,44.6646,44.7638,44.6348,44.7638,54831.0
2024-10-02 10:50:00,45.12,45.12,44.87,44.89,86595.0,44.7638,44.7638,44.5158,44.5356,86595.0
2024-10-02 10:55:00,44.89,44.95,44.87,44.88,85431.0,44.5356,44.5952,44.5158,44.5257,85431.0
2024-10-02 11:00:00,44.88,44.97,44.8,44.95,125704.0,44.5257,44.615,44.4463,44.5952,125704.0
2024-10-02 11:05:00,44.94,44.99,44.86,44.9,65436.0,44.5852,44.6348,44.5059,44.5456,65436.0
2024-10-02 11:10:00,44.9,44.99,44.89,44.98,83446.0,44.5456,44.6348,44.5356,44.6249,83446.0
2024-10-02 11:15:00,44.98,45.16,44.97,45.12,117082.0,44.6249,44.8035,44.615,44.7638,117082.0
2024-10-02 11:20:00,45.12,45.15,45.06,45.13,113791.0,44.7638,44.7936,44.7043,44.7737,113791.0
2024-10-02 11:25:00,45.12,45.23,45.11,45.21,197833.0,44.7638,44.8729,44.7539,44.8531,197833.0
2024-10-02 11:30:00,45.21,45.32,45.2,45.26,107578.0,44.8531,44.9622,44.8432,44.9027,107578.0
2024-10-02 11:35:00,45.26,45.26,45.18,45.25,71319.0,44.9027,44.9027,44.8233,44.8928,71319.0
2024-10-02 11:40:00,45.25,45.34,45.23,45.33,84334.0,44.8928,44.9821,44.8729,44.9722,84334.0
2024-10-02 11:45:00,45.33,45.34,45.24,45.27,67651.0,44.9722,44.9821,44.8829,44.9126,67651.0
2024-10-02 11:50:00,45.27,45.27,45.21,45.23,64303.0,44.9126,44.9126,44.8531,44.8729,64303.0
2024-10-02 11:55:00,45.23,45.28,45.22,45.28,47832.0,44.8729,44.9226,44.863,44.9226,47832.0
2024-10-02 12:00:00,45.28,45.28,45.21,45.22,57250.0,44.9226,44.9226,44.8531,44.863,57250.0
2024-10-02 12:05:00,45.22,45.25,45.17,45.18,54874.0,44.863,44.8928,44.8134,44.8233,54874.0
2024-10-02 12:10:00,45.18,45.21,45.16,45.17,55245.0,44.8233,44.8531,44.8035,44.8134,55245.0
2024-10-02 12:15:00,45.17,45.17,45.13,45.15,38925.0,44.8134,44.8134,44.7737,44.7936,38925.0
2024-10-02 12:20:00,45.16,45.16,45.09,45.15,74133.0,44.8035,44.8035,44.7341,44.7936,74133.0
2024-10-02 12:25:00,45.15,45.19,45.14,45.17,49275.0,44.7936,44.8333,44.7837,44.8134,49275.0
2024-10-02 12:30:00,45.16,45.16,45.08,45.09,44556.0,44.8035,44.8035,44.7241,44.7341,44556.0
2024-10-02 12:35:00,45.08,45.11,45.06,45.07,41174.0,44.7241,44.7539,44.7043,44.7142,41174.0
2024-10-02 12:40:00,45.08,45.12,45.06,45.11,47240.0,44.7241,44.7638,44.7043,44.7539,47240.0
2024-10-02 12:45:00,45.11,45.11,45.07,45.08,34820.0,44.7539,44.7539,44.7142,44.7241,34820.0
2024-10-02 12:50:00,45.07,45.09,45.03,45.04,48761.0,44.7142,44.7341,44.6745,44.6844,48761.0
2024-10-02 12:55:00,45.04,45.05,44.96,44.97,52464.0,44.6844,44.6944,44.6051,44.615,52464.0
2024-10-02 13:00:00,44.97,44.99,44.95,44.98,50876.0,44.615,44.6348,44.5952,44.6249,50876.0
2024-10-02 13:05:00,44.98,44.98,44.89,44.95,55342.0,44.6249,44.6249,44.5356,44.5952,55342.0
2024-10-02 13:10:00,44.94,44.96,44.91,44.94,41560.0,44.5852,44.6051,44.5555,44.5852,41560.0
2024-10-02 13:15:00,44.93,44.96,44.92,44.96,40718.0,44.5753,44.6051,44.5654,44.6051,40718.0
2024-10-02 13:20:00,44.95,44.98,44.94,44.96,43609.0,44.5952,44.6249,44.5852,44.6051,43609.0
2024-10-02 13:25:00,44.95,45.01,44.94,44.99,65347.0,44.5952,44.6547,44.5852,44.6348,65347.0
2024-10-02 13:30:00,44.98,44.98,44.91,44.91,59134.0,44.6249,44.6249,44.5555,44.5555,59134.0
2024-10-02 13:35:00,44.91,44.97,44.89,44.93,55847.0,44.5555,44.615,44.5356,44.5753,55847.0
2024-10-02 13:40:00,44.94,44.98,44.92,44.97,48779.0,44.5852,44.6249,44.5654,44.615,48779.0
2024-10-02 13:45:00,44.96,45.01,44.93,44.99,79296.0,44.6051,44.6547,44.5753,44.6348,79296.0
2024-10-02 13:50:00,45.0,45.02,44.97,45.01,59802.0,44.6448,44.6646,44.615,44.6547,59802.0
2024-10-02 13:55:00,45.01,45.01,44.99,45.0,51584.0,44.6547,44.6547,44.6348,44.6448,51584.0
2024-10-02 14:00:00,45.0,45.04,44.98,45.0,63124.0,44.6448,44.6844,44.6249,44.6448,63124.0
2024-10-02 14:05:00,44.99,45.0,44.92,44.94,64975.0,44.6348,44.6448,44.5654,44.5852,64975.0
2024-10-02 14:10:00,44.94,44.98,44.93,44.97,52022.0,44.5852,44.6249,44.5753,44.615,52022.0
2024-10-02 14:15:00,44.97,45.0,44.94,44.95,34388.0,44.615,44.6448,44.5852,44.5952,34388.0
2024-10-02 14:20:00,44.96,44.97,44.93,44.97,41207.0,44.6051,44.615,44.5753,44.615,41207.0
2024-10-02 14:25:00,44.97,44.98,44.85,44.92,82322.0,44.615,44.6249,44.4959,44.5654,82322.0
2024-10-02 14:30:00,44.91,44.96,44.91,44.96,43578.0,44.5555,44.6051,44.5555,44.6051,43578.0
2024-10-02 14:35:00,44.96,44.96,44.91,44.93,36677.0,44.6051,44.6051,44.5555,44.5753,36677.0
2024-10-02 14:40:00,44.93,44.96,44.92,44.96,34132.0,44.5753,44.6051,44.5654,44.6051,34132.0
2024-10-02 14:45:00,44.96,44.96,44.93,44.96,53124.0,44.6051,44.6051,44.5753,44.6051,53124.0
2024-10-02 14:50:00,44.95,44.95,44.89,44.95,69205.0,44.5952,44.5952,44.5356,44.5952,69205.0
2024-10-02 14:55:00,44.95,44.97,44.92,44.96,78905.0,44.5952,44.615,44.5654,44.6051,78905.0
2024-10-02 15:00:00,44.95,44.97,44.93,44.97,43724.0,44.5952,44.615,44.5753,44.615,43724.0
2024-10-02 15:05:00,44.96,45.0,44.95,44.97,57933.0,44.6051,44.6448,44.5952,44.615,57933.0
2024-10-02 15:10:00,44.97,44.98,44.94,44.97,75651.0,44.615,44.6249,44.5852,44.615,75651.0
2024-10-02 15:15:00,44.97,44.97,44.91,44.91,57084.0,44.615,44.615,44.5555,44.5555,57084.0
2024-10-02 15:20:00,44.91,44.92,44.87,44.89,84118.0,44.5555,44.5654,44.5158,44.5356,84118.0
2024-10-02 15:25:00,44.89,44.93,44.88,44.91,57888.0,44.5356,44.5753,44.5257,44.5555,57888.0
2024-10-02 15:30:00,44.9,44.92,44.83,44.84,111328.0,44.5456,44.5654,44.4761,44.486,111328.0
2024-10-02 15:35:00,44.85,44.91,44.84,44.9,91403.0,44.4959,44.5555,44.486,44.5456,91403.0
2024-10-02 15:40:00,44.89,44.93,44.87,44.91,92103.0,44.5356,44.5753,44.5158,44.5555,92103.0
2024-10-02 15:45:00,44.91,44.91,44.81,44.82,138038.0,44.5555,44.5555,44.4563,44.4662,138038.0
2024-10-02 15:50:00,44.82,44.82,44.73,44.78,270309.0,44.4662,44.4662,44.3769,44.4265,270309.0
2024-10-02 15:55:00,44.78,44.82,44.73,44.82,798140.0,44.4265,44.4662,44.3769,44.4662,798140.0
2024-10-03 09:30:00,44.42,44.44,44.06,44.41,385519.0,44.0693,44.0892,43.7122,44.0594,385519.0
2024-10-03 09:35:00,44.41,44.42,44.32,44.33,138145.0,44.0594,44.0693,43.9701,43.9801,138145.0
2024-10-03 09:40:00,44.33,44.42,44.26,44.29,75641.0,43.9801,44.0693,43.9106,43.9404,75641.0
2024-10-03 09:45:00,44.29,44.37,44.17,44.23,207560.0,43.9404,44.0197,43.8213,43.8808,207560.0
2024-10-03 09:50:00,44.24,44.3,44.15,44.3,80681.0,43.8908,43.9503,43.8015,43.9503,80681.0
2024-10-03 09:55:00,44.3,44.39,44.29,44.37,57919.0,43.9503,44.0396,43.9404,44.0197,57919.0
2024-10-03 10:00:00,44.38,44.56,44.36,44.45,133860.0,44.0297,44.2082,44.0098,44.0991,133860.0
2024-10-03 10:05:00,44.45,44.59,44.43,44.56,80460.0,44.0991,44.238,44.0793,44.2082,80460.0
2024-10-03 10:10:00,44.57,44.63,44.4,44.48,84166.0,44.2182,44.2777,44.0495,44.1289,84166.0
2024-10-03 10:15:00,44.48,44.66,44.48,44.51,134431.0,44.1289,44.3074,44.1289,44.1586,134431.0
2024-10-03 10:20:00,44.51,44.61,44.43,44.44,136896.0,44.1586,44.2578,44.0793,44.0892,136896.0
2024-10-03 10:25:00,44.44,44.51,44.37,44.49,67861.0,44.0892,44.1586,44.0197,44.1388,67861.0
2024-10-03 10:30:00,44.5,44.55,44.41,44.52,87191.0,44.1487,44.1983,44.0594,44.1686,87191.0
2024-10-03 10:35:00,44.51,44.51,44.42,44.49,50566.0,44.1586,44.1586,44.0693,44.1388,50566.0
2024-10-03 10:40:00,44.49,44.49,44.31,44.38,61431.0,44.1388,44.1388,43.9602,44.0297,61431.0
2024-10-03 10:45:00,44.37,44.51,44.33,44.4,236033.0,44.0197,44.1586,43.9801,44.0495,236033.0
2024-10-03 10:50:00,44.4,44.49,44.4,44.48,105662.0,44.0495,44.1388,44.0495,44.1289,105662.0
2024-10-03 10:55:00,44.47,44.51,44.37,44.38,82608.0,44.1189,44.1586,44.0197,44.0297,82608.0
2024-10-03 11:00:00,44.38,44.39,44.31,44.36,95425.0,44.0297,44.0396,43.9602,44.0098,95425.0
2024-10-03 11:05:00,44.36,44.51,44.35,44.51,88756.0,44.0098,44.1586,43.9999,44.1586,88756.0
2024-10-03 11:10:00,44.51,44.54,44.45,44.53,77186.0,44.1586,44.1884,44.0991,44.1785,77186.0
2024-10-03 11:15:00,44.53,44.58,44.51,44.57,80118.0,44.1785,44.2281,44.1586,44.2182,80118.0
2024-10-03 11:20:00,44.57,44.7,44.55,44.68,94596.0,44.2182,44.3471,44.1983,44.3273,94596.0
2024-10-03 11:25:00,44.68,44.69,44.62,44.68,94273.0,44.3273,44.3372,44.2678,44.3273,94273.0
2024-10-03 11:30:00,44.69,44.69,44.61,44.61,90220.0,44.3372,44.3372,44.2578,44.2578,90220.0
2024-10-03 11:35:00,44.61,44.64,44.59,44.61,74979.0,44.2578,44.2876,44.238,44.2578,74979.0
2024-10-03 11:40:00,44.61,44.67,44.6,44.66,63659.0,44.2578,44.3174,44.2479,44.3074,63659.0
2024-10-03 11:45:00,44.66,44.68,44.64,44.68,44655.0,44.3074,44.3273,44.2876,44.3273,44655.0
2024-10-03 11:50:00,44.68,44.78,44.67,44.76,62359.0,44.3273,44.4265,44.3174,44.4067,62359.0
2024-10-03 11:55:00,44.77,44.79,44.72,44.73,49674.0,44.4166,44.4364,44.367,44.3769,49674.0
2024-10-03 12:00:00,44.73,44.75,44.71,44.72,34540.0,44.3769,44.3967,44.3571,44.367,34540.0
2024-10-03 12:05:00,44.72,44.8,44.71,44.78,77712.0,44.367,44.4463,44.3571,44.4265,77712.0
2024-10-03 12:10:00,44.78,44.78,44.74,44.75,38059.0,44.4265,44.4265,44.3868,44.3967,38059.0
2024-10-03 12:15:00,44.75,44.78,44.73,44.77,39748.0,44.3967,44.4265,44.3769,44.4166,39748.0
2024-10-03 12:20:00,44.78,44.79,44.74,44.79,45892.0,44.4265,44.4364,44.3868,44.4364,45892.0
2024-10-03 12:25:00,44.79,44.8,44.76,44.77,43365.0,44.4364,44.4463,44.4067,44.4166,43365.0
2024-10-03 12:30:00,44.76,44.79,44.74,44.79,54568.0,44.4067,44.4364,44.3868,44.4364,54568.0
2024-10-03 12:35:00,44.79,44.8,44.73,44.74,104667.0,44.4364,44.4463,44.3769,44.3868,104667.0
2024-10-03 12:40:00,44.74,44.78,44.7,44.73,49085.0,44.3868,44.4265,44.3471,44.3769,49085.0
2024-10-03 12:45:00,44.72,44.72,44.66,44.67,39339.0,44.367,44.367,44.3074,44.3174,39339.0
2024-10-03 12:50:00,44.67,44.7,44.64,44.67,62298.0,44.3174,44.3471,44.2876,44.3174,62298.0
2024-10-03 12:55:00,44.68,44.78,44.68,44.72,36281.0,44.3273,44.4265,44.3273,44.367,36281.0
2024-10-03 13:00:00,44.71,44.71,44.61,44.62,37063.0,44.3571,44.3571,44.2578,44.2678,37063.0
2024-10-03 13:05:00,44.63,44.68,44.61,44.66,29144.0,44.2777,44.3273,44.2578,44.3074,29144.0
2024-10-03 13:10:00,44.66,44.69,44.65,44.66,33464.0,44.3074,44.3372,44.2975,44.3074,33464.0
2024-10-03 13:15:00,44.66,44.67,44.61,44.62,31251.0,44.3074,44.3174,44.2578,44.2678,31251.0
2024-10-03 13:20:00,44.62,44.74,44.61,44.73,56675.0,44.2678,44.3868,44.2578,44.3769,56675.0
2024-10-03 13:25:00,44.73,44.79,44.67,44.67,65252.0,44.3769,44.4364,44.3174,44.3174,65252.0
2024-10-03 13:30:00,44.67,44.77,44.66,44.76,33975.0,44.3174,44.4166,44.3074,44.4067,33975.0
2024-10-03 13:35:00,44.76,44.77,44.71,44.72,50478.0,44.4067,44.4166,44.3571,44.367,50478.0
2024-10-03 13:40:00,44.73,44.75,44.65,44.75,119975.0,44.3769,44.3967,44.2975,44.3967,119975.0
2024-10-03 13:45:00,44.75,44.8,44.74,44.77,37925.0,44.3967,44.4463,44.3868,44.4166,37925.0
2024-10-03 13:50:00,44.76,44.77,44.71,44.72,48376.0,44.4067,44.4166,44.3571,44.367,48376.0
2024-10-03 13:55:00,44.72,44.72,44.68,44.69,58813.0,44.367,44.367,44.3273,44.3372,58813.0
2024-10-03 14:00:00,44.7,44.75,44.7,44.71,53121.0,44.3471,44.3967,44.3471,44.3571,53121.0
2024-10-03 14:05:00,44.72,44.77,44.7,44.75,51789.0,44.367,44.4166,44.3471,44.3967,51789.0
2024-10-03 14:10:00,44.76,44.78,44.74,44.77,31699.0,44.4067,44.4265,44.3868,44.4166,31699.0
2024-10-03 14:15:00,44.77,44.81,44.76,44.8,60544.0,44.4166,44.4563,44.4067,44.4463,60544.0
2024-10-03 14:20:00,44.8,44.81,44.73,44.78,44084.0,44.4463,44.4563,44.3769,44.4265,44084.0
2024-10-03 14:25:00,44.78,44.8,44.75,44.78,39487.0,44.4265,44.4463,44.3967,44.4265,39487.0
2024-10-03 14:30:00,44.78,44.79,44.76,44.78,55142.0,44.4265,44.4364,44.4067,44.4265,55142.0
2024-10-03 14:35:00,44.78,44.8,44.76,44.79,39971.0,44.4265,44.4463,44.4067,44.4364,39971.0
2024-10-03 14:40:00,44.8,44.84,44.79,44.83,53483.0,44.4463,44.486,44.4364,44.4761,53483.0
2024-10-03 14:45:00,44.84,44.84,44.77,44.78,56118.0,44.486,44.486,44.4166,44.4265,56118.0
2024-10-03 14:50:00,44.79,44.83,44.78,44.83,48670.0,44.4364,44.4761,44.4265,44.4761,48670.0
2024-10-03 14:55:00,44.83,44.91,44.83,44.87,81607.0,44.4761,44.5555,44.4761,44.5158,81607.0
2024-10-03 15:00:00,44.86,44.91,44.85,44.88,50778.0,44.5059,44.5555,44.4959,44.5257,50778.0
2024-10-03 15:05:00,44.88,44.89,44.85,44.86,56264.0,44.5257,44.5356,44.4959,44.5059,56264.0
2024-10-03 15:10:00,44.87,44.87,44.81,44.85,56433.0,44.5158,44.5158,44.4563,44.4959,56433.0
2024-10-03 15:15:00,44.84,44.87,44.83,44.87,70067.0,44.486,44.5158,44.4761,44.5158,70067.0
2024-10-03 15:20:00,44.87,44.91,44.86,44.9,51186.0,44.5158,44.5555,44.5059,44.5456,51186.0
2024-10-03 15:25:00,44.91,44.91,44.87,44.89,63124.0,44.5555,44.5555,44.5158,44.5356,63124.0
2024-10-03 15:30:00,44.89,44.9,44.84,44.85,85824.0,44.5356,44.5456,44.486,44.4959,85824.0
2024-10-03 15:35:00,44.86,44.9,44.85,44.88,89856.0,44.5059,44.5456,44.4959,44.5257,89856.0
2024-10-03 15:40:00,44.89,44.93,44.86,44.93,118968.0,44.5356,44.5753,44.5059,44.5753,118968.0
2024-10-03 15:45:00,44.93,44.98,44.91,44.94,140097.0,44.5753,44.6249,44.5555,44.5852,140097.0
2024-10-03 15:50:00,44.94,44.96,44.88,44.95,160393.0,44.5852,44.6051,44.5257,44.5952,160393.0
2024-10-03 15:55:00,44.95,45.03,44.91,44.98,592674.0,44.5952,44.6745,44.5555,44.6249,592674.0
2024-10-04 09:30:00,45.81,46.15,45.66,45.76,348585.0,45.4484,45.7857,45.2996,45.3988,348585.0
2024-10-04 09:35:00,45.76,45.94,45.7,45.85,178666.0,45.3988,45.5773,45.3392,45.4881,178666.0
2024-10-04 09:40:00,45.87,46.08,45.78,46.06,156752.0,45.5079,45.7162,45.4186,45.6964,156752.0
2024-10-04 09:45:00,46.05,46.08,45.92,45.93,117412.0,45.6865,45.7162,45.5575,45.5674,117412.0
2024-10-04 09:50:00,45.93,46.01,45.85,45.85,112141.0,45.5674,45.6468,45.4881,45.4881,112141.0
2024-10-04 09:55:00,45.85,45.93,45.81,45.89,116193.0,45.4881,45.5674,45.4484,45.5277,116193.0
2024-10-04 10:00:00,45.9,46.0,45.88,45.99,94200.0,45.5377,45.6369,45.5178,45.6269,94200.0
2024-10-04 10:05:00,45.98,46.14,45.88,45.96,142052.0,45.617,45.7758,45.5178,45.5972,142052.0
2024-10-04 10:10:00,45.96,45.99,45.87,45.96,107061.0,45.5972,45.6269,45.5079,45.5972,107061.0
2024-10-04 10:15:00,45.96,46.1,45.95,46.01,139082.0,45.5972,45.7361,45.5873,45.6468,139082.0
2024-10-04 10:20:00,46.01,46.03,45.86,45.88,97466.0,45.6468,45.6666,45.498,45.5178,97466.0
2024-10-04 10:25:00,45.89,45.95,45.77,45.79,94761.0,45.5277,45.5873,45.4087,45.4285,94761.0
2024-10-04 10:30:00,45.79,45.9,45.67,45.75,183886.0,45.4285,45.5377,45.3095,45.3888,183886.0
2024-10-04 10:35:00,45.74,45.78,45.63,45.67,91506.0,45.3789,45.4186,45.2698,45.3095,91506.0
2024-10-04 10:40:00,45.68,45.77,45.65,45.76,93568.0,45.3194,45.4087,45.2896,45.3988,93568.0
2024-10-04 10:45:00,45.75,45.77,45.67,45.71,95956.0,45.3888,45.4087,45.3095,45.3492,95956.0
2024-10-04 10:50:00,45.72,45.82,45.68,45.8,78575.0,45.3591,45.4583,45.3194,45.4384,78575.0
2024-10-04 10:55:00,45.8,45.88,45.79,45.86,50193.0,45.4384,45.5178,45.4285,45.498,50193.0
2024-10-04 11:00:00,45.86,45.88,45.81,45.83,65104.0,45.498,45.5178,45.4484,45.4682,65104.0
2024-10-04 11:05:00,45.84,45.95,45.83,45.91,73671.0,45.4781,45.5873,45.4682,45.5476,73671.0
2024-10-04 11:10:00,45.92,45.98,45.89,45.97,78981.0,45.5575,45.617,45.5277,45.6071,78981.0
2024-10-04 11:15:00,45.97,46.0,45.94,45.95,73210.0,45.6071,45.6369,45.5773,45.5873,73210.0
2024-10-04 11:20:00,45.96,45.96,45.82,45.84,74604.0,45.5972,45.5972,45.4583,45.4781,74604.0
2024-10-04 11:25:00,45.83,45.86,45.79,45.82,58208.0,45.4682,45.498,45.4285,45.4583,58208.0
2024-10-04 11:30:00,45.82,45.82,45.77,45.8,69981.0,45.4583,45.4583,45.4087,45.4384,69981.0
2024-10-04 11:35:00,45.8,45.88,45.79,45.87,75400.0,45.4384,45.5178,45.4285,45.5079,75400.0
2024-10-04 11:40:00,45.86,45.97,45.86,45.86,86998.0,45.498,45.6071,45.498,45.498,86998.0
2024-10-04 11:45:00,45.87,45.89,45.82,45.87,66059.0,45.5079,45.5277,45.4583,45.5079,66059.0
2024-10-04 11:50:00,45.88,45.97,45.87,45.97,52382.0,45.5178,45.6071,45.5079,45.6071,52382.0
2024-10-04 11:55:00,45.97,45.99,45.92,45.98,53473.0,45.6071,45.6269,45.5575,45.617,53473.0
2024-10-04 12:00:00,45.99,46.0,45.95,45.98,45316.0,45.6269,45.6369,45.5873,45.617,45316.0
2024-10-04 12:05:00,45.98,45.99,45.87,45.89,54821.0,45.617,45.6269,45.5079,45.5277,54821.0
2024-10-04 12:10:00,45.9,45.95,45.89,45.94,25508.0,45.5377,45.5873,45.5277,45.5773,25508.0
2024-10-04 12:15:00,45.95,46.0,45.94,46.0,43323.0,45.5873,45.6369,45.5773,45.6369,43323.0
2024-10-04 12:20:00,45.99,46.01,45.92,45.95,310586.0,45.6269,45.6468,45.5575,45.5873,310586.0
2024-10-04 12:25:00,45.95,45.97,45.9,45.91,49404.0,45.5873,45.6071,45.5377,45.5476,49404.0
2024-10-04 12:30:00,45.91,45.91,45.85,45.87,52239.0,45.5476,45.5476,45.4881,45.5079,52239.0
2024-10-04 12:35:00,45.87,46.0,45.87,45.96,70992.0,45.5079,45.6369,45.5079,45.5972,70992.0
2024-10-04 12:40:00,45.96,45.96,45.9,45.91,49143.0,45.5972,45.5972,45.5377,45.5476,49143.0
2024-10-04 12:45:00,45.9,45.98,45.9,45.93,105133.0,45.5377,45.617,45.5377,45.5674,105133.0
2024-10-04 12:50:00,45.93,45.95,45.84,45.86,64058.0,45.5674,45.5873,45.4781,45.498,64058.0
2024-10-04 12:55:00,45.87,45.9,45.83,45.85,39646.0,45.5079,45.5377,45.4682,45.4881,39646.0
2024-10-04 13:00:00,45.86,45.86,45.76,45.83,60766.0,45.498,45.498,45.3988,45.4682,60766.0
2024-10-04 13:05:00,45.82,45.83,45.76,45.77,61800.0,45.4583,45.4682,45.3988,45.4087,61800.0
2024-10-04 13:10:00,45.77,45.78,45.74,45.76,38700.0,45.4087,45.4186,45.3789,45.3988,38700.0
2024-10-04 13:15:00,45.75,45.8,45.75,45.8,34836.0,45.3888,45.4384,45.3888,45.4384,34836.0
2024-10-04 13:20:00,45.8,45.82,45.75,45.75,40693.0,45.4384,45.4583,45.3888,45.3888,40693.0
2024-10-04 13:25:00,45.76,45.76,45.7,45.71,35494.0,45.3988,45.3988,45.3392,45.3492,35494.0
2024-10-04 13:30:00,45.71,45.71,45.66,45.68,99199.0,45.3492,45.3492,45.2996,45.3194,99199.0
2024-10-04 13:35:00,45.69,45.69,45.55,45.65,73579.0,45.3293,45.3293,45.1904,45.2896,73579.0
2024-10-04 13:40:00,45.65,45.72,45.64,45.71,41752.0,45.2896,45.3591,45.2797,45.3492,41752.0
2024-10-04 13:45:00,45.71,45.72,45.66,45.67,45350.0,45.3492,45.3591,45.2996,45.3095,45350.0
2024-10-04 13:50:00,45.66,45.68,45.62,45.66,41462.0,45.2996,45.3194,45.2599,45.2996,41462.0
2024-10-04 13:55:00,45.66,45.66,45.58,45.58,66415.0,45.2996,45.2996,45.2202,45.2202,66415.0
2024-10-04 14:00:00,45.59,45.61,45.56,45.59,72320.0,45.2301,45.2499,45.2003,45.2301,72320.0
2024-10-04 14:05:00,45.59,45.63,45.58,45.58,55763.0,45.2301,45.2698,45.2202,45.2202,55763.0
2024-10-04 14:10:00,45.59,45.64,45.58,45.63,67987.0,45.2301,45.2797,45.2202,45.2698,67987.0
2024-10-04 14:15:00,45.63,45.64,45.57,45.62,64567.0,45.2698,45.2797,45.2103,45.2599,64567.0
2024-10-04 14:20:00,45.63,45.66,45.58,45.59,49430.0,45.2698,45.2996,45.2202,45.2301,49430.0
2024-10-04 14:25:00,45.59,45.6,45.55,45.59,62216.0,45.2301,45.24,45.1904,45.2301,62216.0
2024-10-04 14:30:00,45.59,45.6,45.54,45.55,69009.0,45.2301,45.24,45.1805,45.1904,69009.0
2024-10-04 14:35:00,45.55,45.58,45.52,45.55,53213.0,45.1904,45.2202,45.1607,45.1904,53213.0
2024-10-04 14:40:00,45.55,45.55,45.5,45.52,144631.0,45.1904,45.1904,45.1408,45.1607,144631.0
2024-10-04 14:45:00,45.53,45.65,45.51,45.65,63328.0,45.1706,45.2896,45.1507,45.2896,63328.0
2024-10-04 14:50:00,45.65,45.68,45.63,45.66,41658.0,45.2896,45.3194,45.2698,45.2996,41658.0
2024-10-04 14:55:00,45.66,45.67,45.63,45.65,69927.0,45.2996,45.3095,45.2698,45.2896,69927.0
2024-10-04 15:00:00,45.65,45.65,45.6,45.62,57550.0,45.2896,45.2896,45.24,45.2599,57550.0
2024-10-04 15:05:00,45.62,45.65,45.62,45.65,56178.0,45.2599,45.2896,45.2599,45.2896,56178.0
2024-10-04 15:10:00,45.65,45.65,45.61,45.65,50022.0,45.2896,45.2896,45.2499,45.2896,50022.0
2024-10-04 15:15:00,45.65,45.66,45.6,45.65,112207.0,45.2896,45.2996,45.24,45.2896,112207.0
2024-10-04 15:20:00,45.65,45.69,45.63,45.68,92085.0,45.2896,45.3293,45.2698,45.3194,92085.0
2024-10-04 15:25:00,45.68,45.69,45.65,45.66,70199.0,45.3194,45.3293,45.2896,45.2996,70199.0
2024-10-04 15:30:00,45.66,45.67,45.62,45.67,166561.0,45.2996,45.3095,45.2599,45.3095,166561.0
2024-10-04 15:35:00,45.66,45.67,45.62,45.64,122950.0,45.2996,45.3095,45.2599,45.2797,122950.0
2024-10-04 15:40:00,45.64,45.72,45.63,45.71,170830.0,45.2797,45.3591,45.2698,45.3492,170830.0
2024-10-04 15:45:00,45.71,45.72,45.63,45.66,194178.0,45.3492,45.3591,45.2698,45.2996,194178.0
2024-10-04 15:50:00,45.66,45.68,45.52,45.54,467101.0,45.2996,45.3194,45.1607,45.1805,467101.0
2024-10-04 15:55:00,45.55,45.68,45.53,45.68,910174.0,45.1904,45.3194,45.1706,45.3194,910174.0
2024-10-07 09:30:00,45.42,45.63,45.26,45.57,393050.0,45.0614,45.2698,44.9027,45.2103,393050.0
2024-10-07 09:35:00,45.58,45.91,45.52,45.62,301740.0,45.2202,45.5476,45.1607,45.2599,301740.0
2024-10-07 09:40:00,45.64,45.86,45.6,45.75,114848.0,45.2797,45.498,45.24,45.3888,114848.0
2024-10-07 09:45:00,45.76,45.77,45.63,45.71,76801.0,45.3988,45.4087,45.2698,45.3492,76801.0
2024-10-07 09:50:00,45.71,45.78,45.64,45.72,163123.0,45.3492,45.4186,45.2797,45.3591,163123.0
2024-10-07 09:55:00,45.73,45.85,45.65,45.8,227136.0,45.369,45.4881,45.2896,45.4384,227136.0
2024-10-07 10:00:00,45.8,46.06,45.76,46.02,176231.0,45.4384,45.6964,45.3988,45.6567,176231.0
2024-10-07 10:05:00,46.02,46.12,45.95,46.03,114778.0,45.6567,45.7559,45.5873,45.6666,114778.0
2024-10-07 10:10:00,46.04,46.1,45.98,46.09,74316.0,45.6766,45.7361,45.617,45.7262,74316.0
2024-10-07 10:15:00,46.09,46.1,45.98,46.0,68271.0,45.7262,45.7361,45.617,45.6369,68271.0
2024-10-07 10:20:00,45.99,46.0,45.9,45.9,106696.0,45.6269,45.6369,45.5377,45.5377,106696.0
2024-10-07 10:25:00,45.9,45.93,45.81,45.82,122862.0,45.5377,45.5674,45.4484,45.4583,122862.0
2024-10-07 10:30:00,45.82,45.82,45.74,45.8,82066.0,45.4583,45.4583,45.3789,45.4384,82066.0
2024-10-07 10:35:00,45.79,45.86,45.66,45.69,63284.0,45.4285,45.498,45.2996,45.3293,63284.0
2024-10-07 10:40:00,45.69,45.72,45.63,45.69,71474.0,45.3293,45.3591,45.2698,45.3293,71474.0
2024-10-07 10:45:00,45.69,45.74,45.67,45.69,51842.0,45.3293,45.3789,45.3095,45.3293,51842.0
2024-10-07 10:50:00,45.69,45.74,45.68,45.73,51322.0,45.3293,45.3789,45.3194,45.369,51322.0
2024-10-07 10:55:00,45.73,45.73,45.59,45.6,79542.0,45.369,45.369,45.2301,45.24,79542.0
2024-10-07 11:00:00,45.6,45.7,45.54,45.65,80936.0,45.24,45.3392,45.1805,45.2896,80936.0
2024-10-07 11:05:00,45.66,45.66,45.55,45.62,56832.0,45.2996,45.2996,45.1904,45.2599,56832.0
2024-10-07 11:10:00,45.62,45.68,45.6,45.66,54540.0,45.2599,45.3194,45.24,45.2996,54540.0
2024-10-07 11:15:00,45.66,45.72,45.65,45.72,58436.0,45.2996,45.3591,45.2896,45.3591,58436.0
2024-10-07 11:20:00,45.72,45.75,45.69,45.71,43811.0,45.3591,45.3888,45.3293,45.3492,43811.0
2024-10-07 11:25:00,45.72,45.74,45.68,45.73,47788.0,45.3591,45.3789,45.3194,45.369,47788.0
2024-10-07 11:30:00,45.73,45.73,45.69,45.69,59803.0,45.369,45.369,45.3293,45.3293,59803.0
2024-10-07 11:35:00,45.7,45.71,45.66,45.71,53792.0,45.3392,45.3492,45.2996,45.3492,53792.0
2024-10-07 11:40:00,45.71,45.71,45.67,45.67,41529.0,45.3492,45.3492,45.3095,45.3095,41529.0
2024-10-07 11:45:00,45.67,45.73,45.66,45.71,37101.0,45.3095,45.369,45.2996,45.3492,37101.0
2024-10-07 11:50:00,45.72,45.74,45.66,45.73,107356.0,45.3591,45.3789,45.2996,45.369,107356.0
2024-10-07 11:55:00,45.73,45.8,45.71,45.76,64923.0,45.369,45.4384,45.3492,45.3988,64923.0
2024-10-07 12:00:00,45.76,45.77,45.74,45.76,41553.0,45.3988,45.4087,45.3789,45.3988,41553.0
2024-10-07 12:05:00,45.77,45.77,45.74,45.76,58399.0,45.4087,45.4087,45.3789,45.3988,58399.0
2024-10-07 12:10:00,45.76,45.76,45.69,45.7,97110.0,45.3988,45.3988,45.3293,45.3392,97110.0
2024-10-07 12:15:00,45.69,45.69,45.6,45.61,84150.0,45.3293,45.3293,45.24,45.2499,84150.0
2024-10-07 12:20:00,45.6,45.74,45.59,45.73,70057.0,45.24,45.3789,45.2301,45.369,70057.0
2024-10-07 12:25:00,45.73,45.75,45.71,45.72,31174.0,45.369,45.3888,45.3492,45.3591,31174.0
2024-10-07 12:30:00,45.72,45.8,45.72,45.79,32108.0,45.3591,45.4384,45.3591,45.4285,32108.0
2024-10-07 12:35:00,45.79,45.8,45.76,45.79,36187.0,45.4285,45.4384,45.3988,45.4285,36187.0
2024-10-07 12:40:00,45.79,45.82,45.78,45.8,34630.0,45.4285,45.4583,45.4186,45.4384,34630.0
2024-10-07 12:45:00,45.81,45.86,45.8,45.86,35924.0,45.4484,45.498,45.4384,45.498,35924.0
2024-10-07 12:50:00,45.86,45.96,45.85,45.94,51914.0,45.498,45.5972,45.4881,45.5773,51914.0
2024-10-07 12:55:00,45.93,45.96,45.91,45.95,38223.0,45.5674,45.5972,45.5476,45.5873,38223.0
2024-10-07 13:00:00,45.96,46.04,45.95,46.0,56873.0,45.5972,45.6766,45.5873,45.6369,56873.0
2024-10-07 13:05:00,46.01,46.03,45.98,46.0,67155.0,45.6468,45.6666,45.617,45.6369,67155.0
2024-10-07 13:10:00,46.0,46.03,45.94,45.98,68703.0,45.6369,45.6666,45.5773,45.617,68703.0
2024-10-07 13:15:00,45.98,46.0,45.91,45.94,84176.0,45.617,45.6369,45.5476,45.5773,84176.0
2024-10-07 13:20:00,45.95,46.07,45.94,46.0,189455.0,45.5873,45.7063,45.5773,45.6369,189455.0
2024-10-07 13:25:00,46.0,46.04,45.97,46.0,60341.0,45.6369,45.6766,45.6071,45.6369,60341.0
2024-10-07 13:30:00,45.99,46.01,45.98,46.0,70173.0,45.6269,45.6468,45.617,45.6369,70173.0
2024-10-07 13:35:00,46.0,46.0,45.93,45.94,34139.0,45.6369,45.6369,45.5674,45.5773,34139.0
2024-10-07 13:40:00,45.94,45.95,45.9,45.91,34068.0,45.5773,45.5873,45.5377,45.5476,34068.0
2024-10-07 13:45:00,45.91,45.96,45.88,45.95,60854.0,45.5476,45.5972,45.5178,45.5873,60854.0
2024-10-07 13:50:00,45.95,45.96,45.91,45.93,80131.0,45.5873,45.5972,45.5476,45.5674,80131.0
2024-10-07 13:55:00,45.93,45.96,45.91,45.96,43396.0,45.5674,45.5972,45.5476,45.5972,43396.0
2024-10-07 14:00:00,45.96,45.97,45.87,45.88,168303.0,45.5972,45.6071,45.5079,45.5178,168303.0
2024-10-07 14:05:00,45.87,45.88,45.84,45.87,27509.0,45.5079,45.5178,45.4781,45.5079,27509.0
2024-10-07 14:10:00,45.87,45.92,45.86,45.91,33214.0,45.5079,45.5575,45.498,45.5476,33214.0
2024-10-07 14:15:00,45.91,45.91,45.86,45.89,52479.0,45.5476,45.5476,45.498,45.5277,52479.0
2024-10-07 14:20:00,45.89,45.9,45.86,45.89,34528.0,45.5277,45.5377,45.498,45.5277,34528.0
2024-10-07 14:25:00,45.89,45.94,45.88,45.91,48943.0,45.5277,45.5773,45.5178,45.5476,48943.0
2024-10-07 14:30:00,45.9,45.9,45.7,45.86,86342.0,45.5377,45.5377,45.3392,45.498,86342.0
2024-10-07 14:35:00,45.85,45.86,45.8,45.83,60708.0,45.4881,45.498,45.4384,45.4682,60708.0
2024-10-07 14:40:00,45.83,45.87,45.81,45.82,86545.0,45.4682,45.5079,45.4484,45.4583,86545.0
2024-10-07 14:45:00,45.82,45.82,45.62,45.64,70109.0,45.4583,45.4583,45.2599,45.2797,70109.0
2024-10-07 14:50:00,45.64,45.7,45.62,45.67,45921.0,45.2797,45.3392,45.2599,45.3095,45921.0
2024-10-07 14:55:00,45.67,45.75,45.66,45.68,50000.0,45.3095,45.3888,45.2996,45.3194,50000.0
2024-10-07 15:00:00,45.68,45.73,45.67,45.72,46099.0,45.3194,45.369,45.3095,45.3591,46099.0
2024-10-07 15:05:00,45.71,45.82,45.7,45.8,61537.0,45.3492,45.4583,45.3392,45.4384,61537.0
2024-10-07 15:10:00,45.8,45.82,45.77,45.8,61729.0,45.4384,45.4583,45.4087,45.4384,61729.0
2024-10-07 15:15:00,45.81,45.9,45.79,45.88,81895.0,45.4484,45.5377,45.4285,45.5178,81895.0
2024-10-07 15:20:00,45.87,45.9,45.86,45.87,67080.0,45.5079,45.5377,45.498,45.5079,67080.0
2024-10-07 15:25:00,45.87,45.88,45.8,45.84,117256.0,45.5079,45.5178,45.4384,45.4781,117256.0
2024-10-07 15:30:00,45.84,45.86,45.75,45.79,160141.0,45.4781,45.498,45.3888,45.4285,160141.0
2024-10-07 15:35:00,45.79,45.85,45.72,45.84,189580.0,45.4285,45.4881,45.3591,45.4781,189580.0
2024-10-07 15:40:00,45.84,45.93,45.84,45.89,280625.0,45.4781,45.5674,45.4781,45.5277,280625.0
2024-10-07 15:45:00,45.88,45.93,45.87,45.91,190251.0,45.5178,45.5674,45.5079,45.5476,190251.0
2024-10-07 15:50:00,45.91,46.01,45.9,45.99,350216.0,45.5476,45.6468,45.5377,45.6269,350216.0
2024-10-07 15:55:00,45.99,46.04,45.92,45.99,671885.0,45.6269,45.6766,45.5575,45.6269,671885.0
2024-10-08 09:30:00,46.03,46.53,46.03,46.41,241928.0,45.6666,46.1627,45.6666,46.0436,241928.0
2024-10-08 09:35:00,46.4,46.4,45.97,46.09,105588.0,46.0337,46.0337,45.6071,45.7262,105588.0
2024-10-08 09:40:00,46.08,46.11,45.92,45.96,172359.0,45.7162,45.746,45.5575,45.5972,172359.0
2024-10-08 09:45:00,45.95,46.05,45.89,46.0,121846.0,45.5873,45.6865,45.5277,45.6369,121846.0
2024-10-08 09:50:00,46.0,46.0,45.83,45.95,118632.0,45.6369,45.6369,45.4682,45.5873,118632.0
2024-10-08 09:55:00,45.94,46.0,45.93,45.98,88958.0,45.5773,45.6369,45.5674,45.617,88958.0
2024-10-08 10:00:00,45.97,46.02,45.89,46.02,149147.0,45.6071,45.6567,45.5277,45.6567,149147.0
2024-10-08 10:05:00,46.02,46.07,45.96,46.06,113684.0,45.6567,45.7063,45.5972,45.6964,113684.0
2024-10-08 10:10:00,46.06,46.06,45.9,45.91,115246.0,45.6964,45.6964,45.5377,45.5476,115246.0
2024-10-08 10:15:00,45.9,46.05,45.89,46.03,79293.0,45.5377,45.6865,45.5277,45.6666,79293.0
2024-10-08 10:20:00,46.03,46.04,45.93,45.95,72191.0,45.6666,45.6766,45.5674,45.5873,72191.0
2024-10-08 10:25:00,45.95,46.0,45.91,45.96,67947.0,45.5873,45.6369,45.5476,45.5972,67947.0
2024-10-08 10:30:00,45.95,45.95,45.87,45.89,65403.0,45.5873,45.5873,45.5079,45.5277,65403.0
2024-10-08 10:35:00,45.89,45.91,45.85,45.89,60246.0,45.5277,45.5476,45.4881,45.5277,60246.0
2024-10-08 10:40:00,45.89,46.11,45.89,46.09,222672.0,45.5277,45.746,45.5277,45.7262,222672.0
2024-10-08 10:45:00,46.1,46.15,46.08,46.12,37764.0,45.7361,45.7857,45.7162,45.7559,37764.0
2024-10-08 10:50:00,46.13,46.18,46.09,46.11,85276.0,45.7658,45.8154,45.7262,45.746,85276.0
2024-10-08 10:55:00,46.11,46.17,46.05,46.1,69658.0,45.746,45.8055,45.6865,45.7361,69658.0
2024-10-08 11:00:00,46.1,46.13,46.02,46.06,56190.0,45.7361,45.7658,45.6567,45.6964,56190.0
2024-10-08 11:05:00,46.06,46.09,46.04,46.07,53717.0,45.6964,45.7262,45.6766,45.7063,53717.0
2024-10-08 11:10:00,46.08,46.09,46.04,46.08,40756.0,45.7162,45.7262,45.6766,45.7162,40756.0
2024-10-08 11:15:00,46.07,46.1,46.05,46.07,47542.0,45.7063,45.7361,45.6865,45.7063,47542.0
2024-10-08 11:20:00,46.08,46.15,46.07,46.14,48776.0,45.7162,45.7857,45.7063,45.7758,48776.0
2024-10-08 11:25:00,46.14,46.21,46.14,46.19,45830.0,45.7758,45.8452,45.7758,45.8254,45830.0
2024-10-08 11:30:00,46.19,46.2,46.12,46.12,35394.0,45.8254,45.8353,45.7559,45.7559,35394.0
2024-10-08 11:35:00,46.13,46.21,46.1,46.21,46771.0,45.7658,45.8452,45.7361,45.8452,46771.0
2024-10-08 11:40:00,46.2,46.27,46.19,46.27,56078.0,45.8353,45.9047,45.8254,45.9047,56078.0
2024-10-08 11:45:00,46.27,46.32,46.24,46.24,58551.0,45.9047,45.9543,45.875,45.875,58551.0
2024-10-08 11:50:00,46.23,46.33,46.23,46.32,39763.0,45.8651,45.9643,45.8651,45.9543,39763.0
2024-10-08 11:55:00,46.32,46.33,46.27,46.3,57253.0,45.9543,45.9643,45.9047,45.9345,57253.0
2024-10-08 12:00:00,46.3,46.36,46.29,46.34,46245.0,45.9345,45.994,45.9246,45.9742,46245.0
2024-10-08 12:05:00,46.34,46.41,46.33,46.4,75959.0,45.9742,46.0436,45.9643,46.0337,75959.0
2024-10-08 12:10:00,46.4,46.41,46.32,46.33,50473.0,46.0337,46.0436,45.9543,45.9643,50473.0
2024-10-08 12:15:00,46.33,46.39,46.32,46.33,32330.0,45.9643,46.0238,45.9543,45.9643,32330.0
2024-10-08 12:20:00,46.33,46.35,46.29,46.31,25742.0,45.9643,45.9841,45.9246,45.9444,25742.0
2024-10-08 12:25:00,46.32,46.36,46.29,46.33,82261.0,45.9543,45.994,45.9246,45.9643,82261.0
2024-10-08 12:30:00,46.33,46.37,46.3,46.36,52563.0,45.9643,46.0039,45.9345,45.994,52563.0
2024-10-08 12:35:00,46.37,46.47,46.36,46.45,127682.0,46.0039,46.1032,45.994,46.0833,127682.0
2024-10-08 12:40:00,46.46,46.49,46.44,46.46,70626.0,46.0932,46.123,46.0734,46.0932,70626.0
2024-10-08 12:45:00,46.46,46.5,46.44,46.5,79586.0,46.0932,46.1329,46.0734,46.1329,79586.0
2024-10-08 12:50:00,46.49,46.5,46.44,46.47,68215.0,46.123,46.1329,46.0734,46.1032,68215.0
2024-10-08 12:55:00,46.47,46.54,46.46,46.53,95562.0,46.1032,46.1726,46.0932,46.1627,95562.0
2024-10-08 13:00:00,46.54,46.59,46.5,46.52,79155.0,46.1726,46.2222,46.1329,46.1528,79155.0
2024-10-08 13:05:00,46.52,46.54,46.47,46.5,76141.0,46.1528,46.1726,46.1032,46.1329,76141.0
2024-10-08 13:10:00,46.5,46.57,46.46,46.54,78271.0,46.1329,46.2024,46.0932,46.1726,78271.0
2024-10-08 13:15:00,46.54,46.57,46.48,46.55,92072.0,46.1726,46.2024,46.1131,46.1825,92072.0
2024-10-08 13:20:00,46.55,46.6,46.55,46.57,57542.0,46.1825,46.2321,46.1825,46.2024,57542.0
2024-10-08 13:25:00,46.56,46.56,46.37,46.42,76816.0,46.1924,46.1924,46.0039,46.0536,76816.0
2024-10-08 13:30:00,46.41,46.51,46.41,46.45,106040.0,46.0436,46.1428,46.0436,46.0833,106040.0
2024-10-08 13:35:00,46.45,46.47,46.32,46.34,53410.0,46.0833,46.1032,45.9543,45.9742,53410.0
2024-10-08 13:40:00,46.34,46.43,46.33,46.41,31929.0,45.9742,46.0635,45.9643,46.0436,31929.0
2024-10-08 13:45:00,46.4,46.43,46.37,46.38,38033.0,46.0337,46.0635,46.0039,46.0139,38033.0
2024-10-08 13:50:00,46.38,47.11,46.29,47.1,1684628.0,46.0139,46.7381,45.9246,46.7282,1684628.0
2024-10-08 13:55:00,47.09,47.35,46.74,46.88,995068.0,46.7183,46.9762,46.371,46.5099,995068.0
2024-10-08 14:00:00,46.89,47.01,46.37,46.52,536804.0,46.5198,46.6389,46.0039,46.1528,536804.0
2024-10-08 14:05:00,46.52,46.54,45.85,46.26,1062028.0,46.1528,46.1726,45.4881,45.8948,1062028.0
2024-10-08 14:10:00,46.26,46.4,45.97,46.32,265226.0,45.8948,46.0337,45.6071,45.9543,265226.0
2024-10-08 14:15:00,46.32,46.47,46.3,46.43,252272.0,45.9543,46.1032,45.9345,46.0635,252272.0
2024-10-08 14:20:00,46.43,46.43,46.25,46.31,84437.0,46.0635,46.0635,45.8849,45.9444,84437.0
2024-10-08 14:25:00,46.3,46.42,46.27,46.38,63648.0,45.9345,46.0536,45.9047,46.0139,63648.0
2024-10-08 14:30:00,46.38,46.48,46.35,46.41,120643.0,46.0139,46.1131,45.9841,46.0436,120643.0
2024-10-08 14:35:00,46.41,46.42,46.25,46.37,112581.0,46.0436,46.0536,45.8849,46.0039,112581.0
2024-10-08 14:40:00,46.36,46.39,46.31,46.35,52151.0,45.994,46.0238,45.9444,45.9841,52151.0
2024-10-08 14:45:00,46.35,46.37,46.28,46.34,107091.0,45.9841,46.0039,45.9147,45.9742,107091.0
2024-10-08 14:50:00,46.32,46.36,46.26,46.29,77160.0,45.9543,45.994,45.8948,45.9246,77160.0
2024-10-08 14:55:00,46.3,46.35,46.29,46.33,49812.0,45.9345,45.9841,45.9246,45.9643,49812.0
2024-10-08 15:00:00,46.33,46.34,46.13,46.16,195108.0,45.9643,45.9742,45.7658,45.7956,195108.0
2024-10-08 15:05:00,46.16,46.19,45.96,46.07,186690.0,45.7956,45.8254,45.5972,45.7063,186690.0
2024-10-08 15:10:00,46.07,46.17,46.07,46.14,61761.0,45.7063,45.8055,45.7063,45.7758,61761.0
2024-10-08 15:15:00,46.14,46.17,46.07,46.09,75134.0,45.7758,45.8055,45.7063,45.7262,75134.0
2024-10-08 15:20:00,46.09,46.13,45.98,46.01,132085.0,45.7262,45.7658,45.617,45.6468,132085.0
2024-10-08 15:25:00,46.01,46.13,45.97,46.1,171223.0,45.6468,45.7658,45.6071,45.7361,171223.0
2024-10-08 15:30:00,46.1,46.13,46.06,46.09,127672.0,45.7361,45.7658,45.6964,45.7262,127672.0
2024-10-08 15:35:00,46.09,46.09,46.02,46.02,115874.0,45.7262,45.7262,45.6567,45.6567,115874.0
2024-10-08 15:40:00,46.03,46.03,45.94,45.95,183307.0,45.6666,45.6666,45.5773,45.5873,183307.0
2024-10-08 15:45:00,45.95,46.14,45.77,46.02,587135.0,45.5873,45.7758,45.4087,45.6567,587135.0
2024-10-08 15:50:00,46.01,46.03,45.87,45.99,301175.0,45.6468,45.6666,45.5079,45.6269,301175.0
2024-10-08 15:55:00,45.99,46.03,45.93,46.01,791035.0,45.6269,45.6666,45.5674,45.6468,791035.0
2024-10-09 09:30:00,46.04,46.14,45.67,45.77,333038.0,45.6766,45.7758,45.3095,45.4087,333038.0
2024-10-09 09:35:00,45.77,46.27,45.68,46.26,177398.0,45.4087,45.9047,45.3194,45.8948,177398.0
2024-10-09 09:40:00,46.26,46.93,46.23,46.92,337704.0,45.8948,46.5595,45.8651,46.5496,337704.0
2024-10-09 09:45:00,46.92,47.15,46.89,47.11,431242.0,46.5496,46.7778,46.5198,46.7381,431242.0
2024-10-09 09:50:00,47.11,47.22,46.97,47.11,343017.0,46.7381,46.8472,46.5992,46.7381,343017.0
2024-10-09 09:55:00,47.12,47.14,46.95,47.12,195856.0,46.748,46.7679,46.5794,46.748,195856.0
2024-10-09 10:00:00,47.12,47.31,47.07,47.29,264691.0,46.748,46.9365,46.6984,46.9167,264691.0
2024-10-09 10:05:00,47.29,47.4,47.23,47.33,247759.0,46.9167,47.0258,46.8572,46.9564,247759.0
2024-10-09 10:10:00,47.32,47.4,47.25,47.35,190827.0,46.9464,47.0258,46.877,46.9762,190827.0
2024-10-09 10:15:00,47.34,47.35,47.22,47.22,116387.0,46.9663,46.9762,46.8472,46.8472,116387.0
2024-10-09 10:20:00,47.21,47.24,47.15,47.19,104770.0,46.8373,46.8671,46.7778,46.8175,104770.0
2024-10-09 10:25:00,47.19,47.19,47.05,47.07,87082.0,46.8175,46.8175,46.6786,46.6984,87082.0
2024-10-09 10:30:00,47.06,47.09,46.96,46.97,69122.0,46.6885,46.7183,46.5893,46.5992,69122.0
2024-10-09 10:35:00,46.97,46.99,46.91,46.94,73917.0,46.5992,46.6191,46.5397,46.5694,73917.0
2024-10-09 10:40:00,46.95,46.95,46.81,46.91,88693.0,46.5794,46.5794,46.4405,46.5397,88693.0
2024-10-09 10:45:00,46.92,46.97,46.83,46.96,187197.0,46.5496,46.5992,46.4603,46.5893,187197.0
2024-10-09 10:50:00,46.96,46.99,46.88,46.9,120311.0,46.5893,46.6191,46.5099,46.5298,120311.0
2024-10-09 10:55:00,46.91,47.07,46.88,47.02,99625.0,46.5397,46.6984,46.5099,46.6488,99625.0
2024-10-09 11:00:00,47.01,47.09,46.99,47.08,77130.0,46.6389,46.7183,46.6191,46.7083,77130.0
2024-10-09 11:05:00,47.07,47.19,47.02,47.18,102742.0,46.6984,46.8175,46.6488,46.8076,102742.0
2024-10-09 11:10:00,47.18,47.39,47.17,47.34,170609.0,46.8076,47.0159,46.7976,46.9663,170609.0
2024-10-09 11:15:00,47.34,47.42,47.33,47.36,165318.0,46.9663,47.0457,46.9564,46.9861,165318.0
2024-10-09 11:20:00,47.36,47.41,47.35,47.39,160243.0,46.9861,47.0357,46.9762,47.0159,160243.0
2024-10-09 11:25:00,47.4,47.48,47.38,47.44,175708.0,47.0258,47.1052,47.006,47.0655,175708.0
2024-10-09 11:30:00,47.43,47.57,47.4,47.55,182188.0,47.0556,47.1945,47.0258,47.1746,182188.0
2024-10-09 11:35:00,47.55,47.72,47.53,47.66,121204.0,47.1746,47.3433,47.1548,47.2838,121204.0
2024-10-09 11:40:00,47.66,47.75,47.64,47.71,102901.0,47.2838,47.3731,47.2639,47.3334,102901.0
2024-10-09 11:45:00,47.71,47.74,47.68,47.73,94961.0,47.3334,47.3631,47.3036,47.3532,94961.0
2024-10-09 11:50:00,47.73,47.78,47.72,47.75,95605.0,47.3532,47.4028,47.3433,47.3731,95605.0
2024-10-09 11:55:00,47.75,47.76,47.68,47.71,103738.0,47.3731,47.383,47.3036,47.3334,103738.0
2024-10-09 12:00:00,47.71,47.84,47.68,47.81,77004.0,47.3334,47.4623,47.3036,47.4326,77004.0
2024-10-09 12:05:00,47.8,47.98,47.76,47.95,116221.0,47.4227,47.6012,47.383,47.5715,116221.0
2024-10-09 12:10:00,47.95,47.96,47.84,47.85,108069.0,47.5715,47.5814,47.4623,47.4723,108069.0
2024-10-09 12:15:00,47.85,47.85,47.76,47.79,67794.0,47.4723,47.4723,47.383,47.4127,67794.0
2024-10-09 12:20:00,47.78,47.85,47.78,47.84,49167.0,47.4028,47.4723,47.4028,47.4623,49167.0
2024-10-09 12:25:00,47.85,47.94,47.79,47.89,248215.0,47.4723,47.5616,47.4127,47.5119,248215.0
2024-10-09 12:30:00,47.89,47.9,47.82,47.84,75232.0,47.5119,47.5219,47.4425,47.4623,75232.0
2024-10-09 12:35:00,47.85,47.86,47.73,47.73,68680.0,47.4723,47.4822,47.3532,47.3532,68680.0
2024-10-09 12:40:00,47.73,47.78,47.72,47.73,39850.0,47.3532,47.4028,47.3433,47.3532,39850.0
2024-10-09 12:45:00,47.73,47.78,47.7,47.77,69820.0,47.3532,47.4028,47.3234,47.3929,69820.0
2024-10-09 12:50:00,47.78,47.86,47.77,47.78,64762.0,47.4028,47.4822,47.3929,47.4028,64762.0
2024-10-09 12:55:00,47.78,47.78,47.72,47.75,44110.0,47.4028,47.4028,47.3433,47.3731,44110.0
2024-10-09 13:00:00,47.74,47.75,47.68,47.7,41846.0,47.3631,47.3731,47.3036,47.3234,41846.0
2024-10-09 13:05:00,47.7,47.74,47.64,47.64,48664.0,47.3234,47.3631,47.2639,47.2639,48664.0
2024-10-09 13:10:00,47.65,47.76,47.64,47.76,47433.0,47.2738,47.383,47.2639,47.383,47433.0
2024-10-09 13:15:00,47.77,47.83,47.76,47.82,43537.0,47.3929,47.4524,47.383,47.4425,43537.0
2024-10-09 13:20:00,47.82,47.87,47.8,47.87,48404.0,47.4425,47.4921,47.4227,47.4921,48404.0
2024-10-09 13:25:00,47.87,47.9,47.78,47.82,85133.0,47.4921,47.5219,47.4028,47.4425,85133.0
2024-10-09 13:30:00,47.82,47.89,47.78,47.87,63116.0,47.4425,47.5119,47.4028,47.4921,63116.0
2024-10-09 13:35:00,47.87,47.89,47.81,47.83,34615.0,47.4921,47.5119,47.4326,47.4524,34615.0
2024-10-09 13:40:00,47.82,47.84,47.8,47.8,21939.0,47.4425,47.4623,47.4227,47.4227,21939.0
2024-10-09 13:45:00,47.8,47.87,47.78,47.87,29051.0,47.4227,47.4921,47.4028,47.4921,29051.0
2024-10-09 13:50:00,47.87,47.87,47.72,47.8,45486.0,47.4921,47.4921,47.3433,47.4227,45486.0
2024-10-09 13:55:00,47.8,47.88,47.8,47.84,42667.0,47.4227,47.502,47.4227,47.4623,42667.0
2024-10-09 14:00:00,47.83,47.83,47.78,47.82,48722.0,47.4524,47.4524,47.4028,47.4425,48722.0
2024-10-09 14:05:00,47.82,47.86,47.77,47.78,67167.0,47.4425,47.4822,47.3929,47.4028,67167.0
2024-10-09 14:10:00,47.78,47.8,47.7,47.79,43253.0,47.4028,47.4227,47.3234,47.4127,43253.0
2024-10-09 14:15:00,47.78,47.79,47.75,47.77,37486.0,47.4028,47.4127,47.3731,47.3929,37486.0
2024-10-09 14:20:00,47.77,47.77,47.69,47.71,30284.0,47.3929,47.3929,47.3135,47.3334,30284.0
2024-10-09 14:25:00,47.71,47.74,47.69,47.72,31238.0,47.3334,47.3631,47.3135,47.3433,31238.0
2024-10-09 14:30:00,47.72,47.78,47.7,47.76,51318.0,47.3433,47.4028,47.3234,47.383,51318.0
2024-10-09 14:35:00,47.76,47.83,47.73,47.82,55720.0,47.383,47.4524,47.3532,47.4425,55720.0
2024-10-09 14:40:00,47.82,47.82,47.75,47.78,49350.0,47.4425,47.4425,47.3731,47.4028,49350.0
2024-10-09 14:45:00,47.78,47.85,47.76,47.84,40531.0,47.4028,47.4723,47.383,47.4623,40531.0
2024-10-09 14:50:00,47.84,47.85,47.79,47.82,43055.0,47.4623,47.4723,47.4127,47.4425,43055.0
2024-10-09 14:55:00,47.82,47.83,47.76,47.8,53511.0,47.4425,47.4524,47.383,47.4227,53511.0
2024-10-09 15:00:00,47.8,47.8,47.72,47.76,42366.0,47.4227,47.4227,47.3433,47.383,42366.0
2024-10-09 15:05:00,47.76,47.77,47.73,47.73,52935.0,47.383,47.3929,47.3532,47.3532,52935.0
2024-10-09 15:10:00,47.74,47.76,47.69,47.71,47939.0,47.3631,47.383,47.3135,47.3334,47939.0
2024-10-09 15:15:00,47.72,47.75,47.7,47.73,55828.0,47.3433,47.3731,47.3234,47.3532,55828.0
2024-10-09 15:20:00,47.73,47.74,47.59,47.61,118125.0,47.3532,47.3631,47.2143,47.2342,118125.0
2024-10-09 15:25:00,47.61,47.66,47.6,47.65,72774.0,47.2342,47.2838,47.2242,47.2738,72774.0
2024-10-09 15:30:00,47.65,47.75,47.62,47.75,89226.0,47.2738,47.3731,47.2441,47.3731,89226.0
2024-10-09 15:35:00,47.75,47.77,47.72,47.76,94114.0,47.3731,47.3929,47.3433,47.383,94114.0
2024-10-09 15:40:00,47.76,47.77,47.72,47.73,116197.0,47.383,47.3929,47.3433,47.3532,116197.0
2024-10-09 15:45:00,47.73,47.83,47.72,47.82,157149.0,47.3532,47.4524,47.3433,47.4425,157149.0
2024-10-09 15:50:00,47.83,47.97,47.81,47.97,269203.0,47.4524,47.5913,47.4326,47.5913,269203.0
2024-10-09 15:55:00,47.97,47.97,47.88,47.91,881177.0,47.5913,47.5913,47.502,47.5318,881177.0
2024-10-10 09:30:00,47.62,47.74,47.4,47.54,277449.0,47.2441,47.3631,47.0258,47.1647,277449.0
2024-10-10 09:35:00,47.54,47.55,47.36,47.44,125206.0,47.1647,47.1746,46.9861,47.0655,125206.0
2024-10-10 09:40:00,47.45,47.59,47.42,47.5,104422.0,47.0754,47.2143,47.0457,47.125,104422.0
2024-10-10 09:45:00,47.5,47.63,47.48,47.58,102680.0,47.125,47.254,47.1052,47.2044,102680.0
2024-10-10 09:50:00,47.59,47.72,47.56,47.7,84042.0,47.2143,47.3433,47.1846,47.3234,84042.0
2024-10-10 09:55:00,47.71,47.84,47.69,47.74,79488.0,47.3334,47.4623,47.3135,47.3631,79488.0
2024-10-10 10:00:00,47.74,47.93,47.74,47.82,90263.0,47.3631,47.5516,47.3631,47.4425,90263.0
2024-10-10 10:05:00,47.81,47.91,47.8,47.91,56106.0,47.4326,47.5318,47.4227,47.5318,56106.0
2024-10-10 10:10:00,47.91,47.93,47.87,47.91,85209.0,47.5318,47.5516,47.4921,47.5318,85209.0
2024-10-10 10:15:00,47.9,47.95,47.86,47.9,81708.0,47.5219,47.5715,47.4822,47.5219,81708.0
2024-10-10 10:20:00,47.91,47.92,47.85,47.9,59867.0,47.5318,47.5417,47.4723,47.5219,59867.0
2024-10-10 10:25:00,47.91,47.91,47.81,47.84,101688.0,47.5318,47.5318,47.4326,47.4623,101688.0
2024-10-10 10:30:00,47.83,47.85,47.8,47.84,58304.0,47.4524,47.4723,47.4227,47.4623,58304.0
2024-10-10 10:35:00,47.84,47.88,47.76,47.84,101720.0,47.4623,47.502,47.383,47.4623,101720.0
2024-10-10 10:40:00,47.84,47.87,47.8,47.8,56891.0,47.4623,47.4921,47.4227,47.4227,56891.0
2024-10-10 10:45:00,47.8,47.81,47.74,47.77,54810.0,47.4227,47.4326,47.3631,47.3929,54810.0
2024-10-10 10:50:00,47.76,47.81,47.73,47.73,73988.0,47.383,47.4326,47.3532,47.3532,73988.0
2024-10-10 10:55:00,47.73,47.78,47.73,47.76,54183.0,47.3532,47.4028,47.3532,47.383,54183.0
2024-10-10 11:00:00,47.76,47.84,47.74,47.81,78920.0,47.383,47.4623,47.3631,47.4326,78920.0
2024-10-10 11:05:00,47.82,47.9,47.81,47.84,76717.0,47.4425,47.5219,47.4326,47.4623,76717.0
2024-10-10 11:10:00,47.84,47.89,47.81,47.88,65958.0,47.4623,47.5119,47.4326,47.502,65958.0
2024-10-10 11:15:00,47.87,47.91,47.81,47.87,177640.0,47.4921,47.5318,47.4326,47.4921,177640.0
2024-10-10 11:20:00,47.88,47.9,47.79,47.82,82423.0,47.502,47.5219,47.4127,47.4425,82423.0
2024-10-10 11:25:00,47.82,47.86,47.81,47.83,94610.0,47.4425,47.4822,47.4326,47.4524,94610.0
2024-10-10 11:30:00,47.83,47.89,47.8,47.88,120516.0,47.4524,47.5119,47.4227,47.502,120516.0
2024-10-10 11:35:00,47.88,47.91,47.86,47.87,115153.0,47.502,47.5318,47.4822,47.4921,115153.0
2024-10-10 11:40:00,47.88,47.92,47.85,47.87,125271.0,47.502,47.5417,47.4723,47.4921,125271.0
2024-10-10 11:45:00,47.87,47.91,47.86,47.87,73787.0,47.4921,47.5318,47.4822,47.4921,73787.0
2024-10-10 11:50:00,47.87,47.92,47.85,47.91,114275.0,47.4921,47.5417,47.4723,47.5318,114275.0
2024-10-10 11:55:00,47.91,47.94,47.91,47.92,60928.0,47.5318,47.5616,47.5318,47.5417,60928.0
2024-10-10 12:00:00,47.92,47.96,47.88,47.89,98101.0,47.5417,47.5814,47.502,47.5119,98101.0
2024-10-10 12:05:00,47.89,47.92,47.88,47.88,47026.0,47.5119,47.5417,47.502,47.502,47026.0
2024-10-10 12:10:00,47.89,47.9,47.87,47.89,31568.0,47.5119,47.5219,47.4921,47.5119,31568.0
2024-10-10 12:15:00,47.89,47.91,47.88,47.91,30672.0,47.5119,47.5318,47.502,47.5318,30672.0
2024-10-10 12:20:00,47.91,47.93,47.9,47.92,58273.0,47.5318,47.5516,47.5219,47.5417,58273.0
2024-10-10 12:25:00,47.92,47.92,47.89,47.91,57131.0,47.5417,47.5417,47.5119,47.5318,57131.0
2024-10-10 12:30:00,47.91,47.91,47.89,47.91,37075.0,47.5318,47.5318,47.5119,47.5318,37075.0
2024-10-10 12:35:00,47.91,47.95,47.89,47.94,43258.0,47.5318,47.5715,47.5119,47.5616,43258.0
2024-10-10 12:40:00,47.93,47.93,47.86,47.87,82669.0,47.5516,47.5516,47.4822,47.4921,82669.0
2024-10-10 12:45:00,47.88,47.91,47.84,47.87,63457.0,47.502,47.5318,47.4623,47.4921,63457.0
2024-10-10 12:50:00,47.87,47.9,47.86,47.88,36476.0,47.4921,47.5219,47.4822,47.502,36476.0
2024-10-10 12:55:00,47.87,47.88,47.8,47.81,62616.0,47.4921,47.502,47.4227,47.4326,62616.0
2024-10-10 13:00:00,47.8,47.84,47.73,47.74,48376.0,47.4227,47.4623,47.3532,47.3631,48376.0
2024-10-10 13:05:00,47.75,47.76,47.69,47.69,62042.0,47.3731,47.383,47.3135,47.3135,62042.0
2024-10-10 13:10:00,47.7,47.7,47.68,47.69,32052.0,47.3234,47.3234,47.3036,47.3135,32052.0
2024-10-10 13:15:00,47.69,47.74,47.69,47.74,49793.0,47.3135,47.3631,47.3135,47.3631,49793.0
2024-10-10 13:20:00,47.74,47.78,47.74,47.77,51150.0,47.3631,47.4028,47.3631,47.3929,51150.0
2024-10-10 13:25:00,47.78,47.82,47.77,47.82,25387.0,47.4028,47.4425,47.3929,47.4425,25387.0
2024-10-10 13:30:00,47.82,47.85,47.81,47.83,76539.0,47.4425,47.4723,47.4326,47.4524,76539.0
2024-10-10 13:35:00,47.84,47.84,47.79,47.79,40526.0,47.4623,47.4623,47.4127,47.4127,40526.0
2024-10-10 13:40:00,47.79,47.82,47.79,47.8,25178.0,47.4127,47.4425,47.4127,47.4227,25178.0
2024-10-10 13:45:00,47.8,47.82,47.75,47.75,48937.0,47.4227,47.4425,47.3731,47.3731,48937.0
2024-10-10 13:50:00,47.75,47.76,47.64,47.66,80480.0,47.3731,47.383,47.2639,47.2838,80480.0
2024-10-10 13:55:00,47.66,47.69,47.61,47.63,88280.0,47.2838,47.3135,47.2342,47.254,88280.0
2024-10-10 14:00:00,47.62,47.64,47.59,47.6,39283.0,47.2441,47.2639,47.2143,47.2242,39283.0
2024-10-10 14:05:00,47.6,47.61,47.58,47.61,32459.0,47.2242,47.2342,47.2044,47.2342,32459.0
2024-10-10 14:10:00,47.61,47.62,47.56,47.56,66460.0,47.2342,47.2441,47.1846,47.1846,66460.0
2024-10-10 14:15:00,47.56,47.57,47.46,47.46,51543.0,47.1846,47.1945,47.0853,47.0853,51543.0
2024-10-10 14:20:00,47.47,47.49,47.43,47.48,113739.0,47.0953,47.1151,47.0556,47.1052,113739.0
2024-10-10 14:25:00,47.47,47.52,47.47,47.49,107704.0,47.0953,47.1449,47.0953,47.1151,107704.0
2024-10-10 14:30:00,47.5,47.53,47.48,47.52,48766.0,47.125,47.1548,47.1052,47.1449,48766.0
2024-10-10 14:35:00,47.52,47.53,47.47,47.47,74391.0,47.1449,47.1548,47.0953,47.0953,74391.0
2024-10-10 14:40:00,47.47,47.5,47.41,47.5,74824.0,47.0953,47.125,47.0357,47.125,74824.0
2024-10-10 14:45:00,47.51,47.55,47.5,47.54,41834.0,47.1349,47.1746,47.125,47.1647,41834.0
2024-10-10 14:50:00,47.54,47.58,47.52,47.58,43259.0,47.1647,47.2044,47.1449,47.2044,43259.0
2024-10-10 14:55:00,47.58,47.61,47.56,47.57,64303.0,47.2044,47.2342,47.1846,47.1945,64303.0
2024-10-10 15:00:00,47.57,47.58,47.53,47.53,43744.0,47.1945,47.2044,47.1548,47.1548,43744.0
2024-10-10 15:05:00,47.54,47.55,47.51,47.51,35782.0,47.1647,47.1746,47.1349,47.1349,35782.0
2024-10-10 15:10:00,47.51,47.52,47.48,47.48,52655.0,47.1349,47.1449,47.1052,47.1052,52655.0
2024-10-10 15:15:00,47.48,47.5,47.47,47.49,44157.0,47.1052,47.125,47.0953,47.1151,44157.0
2024-10-10 15:20:00,47.5,47.51,47.46,47.47,58360.0,47.125,47.1349,47.0853,47.0953,58360.0
2024-10-10 15:25:00,47.47,47.47,47.45,47.45,46446.0,47.0953,47.0953,47.0754,47.0754,46446.0
2024-10-10 15:30:00,47.45,47.47,47.41,47.42,119617.0,47.0754,47.0953,47.0357,47.0457,119617.0
2024-10-10 15:35:00,47.43,47.45,47.4,47.45,74388.0,47.0556,47.0754,47.0258,47.0754,74388.0
2024-10-10 15:40:00,47.45,47.5,47.45,47.47,96835.0,47.0754,47.125,47.0754,47.0953,96835.0
2024-10-10 15:45:00,47.47,47.59,47.46,47.57,136348.0,47.0953,47.2143,47.0853,47.1945,136348.0
2024-10-10 15:50:00,47.58,47.59,47.53,47.59,145510.0,47.2044,47.2143,47.1548,47.2143,145510.0
2024-10-10 15:55:00,47.58,47.7,47.57,47.69,592890.0,47.2044,47.3234,47.1945,47.3135,592890.0
2024-10-11 09:30:00,47.37,47.99,47.29,47.93,261646.0,46.9961,47.6112,46.9167,47.5516,261646.0
2024-10-11 09:35:00,47.96,47.98,47.69,47.76,111036.0,47.5814,47.6012,47.3135,47.383,111036.0
2024-10-11 09:40:00,47.77,47.8,47.51,47.59,308121.0,47.3929,47.4227,47.1349,47.2143,308121.0
2024-10-11 09:45:00,47.6,47.76,47.59,47.66,94313.0,47.2242,47.383,47.2143,47.2838,94313.0
2024-10-11 09:50:00,47.67,47.89,47.66,47.89,115968.0,47.2937,47.5119,47.2838,47.5119,115968.0
2024-10-11 09:55:00,47.88,47.91,47.81,47.89,68512.0,47.502,47.5318,47.4326,47.5119,68512.0
2024-10-11 10:00:00,47.9,47.94,47.78,47.91,76102.0,47.5219,47.5616,47.4028,47.5318,76102.0
2024-10-11 10:05:00,47.9,48.0,47.88,48.0,97773.0,47.5219,47.6211,47.502,47.6211,97773.0
2024-10-11 10:10:00,48.0,48.0,47.91,47.96,66499.0,47.6211,47.6211,47.5318,47.5814,66499.0
2024-10-11 10:15:00,47.96,48.04,47.95,47.98,50801.0,47.5814,47.6608,47.5715,47.6012,50801.0
2024-10-11 10:20:00,47.98,48.02,47.92,47.98,54700.0,47.6012,47.6409,47.5417,47.6012,54700.0
2024-10-11 10:25:00,47.98,48.1,47.97,48.07,71566.0,47.6012,47.7203,47.5913,47.6905,71566.0
2024-10-11 10:30:00,48.07,48.18,48.05,48.17,96298.0,47.6905,47.7997,47.6707,47.7897,96298.0
2024-10-11 10:35:00,48.18,48.18,48.12,48.14,49440.0,47.7997,47.7997,47.7401,47.76,49440.0
2024-10-11 10:40:00,48.16,48.17,48.08,48.13,50255.0,47.7798,47.7897,47.7004,47.7501,50255.0
2024-10-11 10:45:00,48.14,48.16,48.07,48.09,47477.0,47.76,47.7798,47.6905,47.7104,47477.0
2024-10-11 10:50:00,48.1,48.1,48.01,48.02,59935.0,47.7203,47.7203,47.631,47.6409,59935.0
2024-10-11 10:55:00,48.01,48.04,47.97,48.0,48320.0,47.631,47.6608,47.5913,47.6211,48320.0
2024-10-11 11:00:00,48.0,48.03,47.97,48.02,46450.0,47.6211,47.6508,47.5913,47.6409,46450.0
2024-10-11 11:05:00,48.03,48.1,47.98,48.05,54714.0,47.6508,47.7203,47.6012,47.6707,54714.0
2024-10-11 11:10:00,48.05,48.11,48.05,48.09,61936.0,47.6707,47.7302,47.6707,47.7104,61936.0
2024-10-11 11:15:00,48.09,48.13,48.04,48.08,54438.0,47.7104,47.7501,47.6608,47.7004,54438.0
2024-10-11 11:20:00,48.08,48.09,48.04,48.08,82978.0,47.7004,47.7104,47.6608,47.7004,82978.0
2024-10-11 11:25:00,48.08,48.16,48.06,48.14,62355.0,47.7004,47.7798,47.6806,47.76,62355.0
2024-10-11 11:30:00,48.13,48.17,48.08,48.17,54600.0,47.7501,47.7897,47.7004,47.7897,54600.0
2024-10-11 11:35:00,48.17,48.19,48.13,48.14,42006.0,47.7897,47.8096,47.7501,47.76,42006.0
2024-10-11 11:40:00,48.14,48.15,48.05,48.05,54419.0,47.76,47.7699,47.6707,47.6707,54419.0
2024-10-11 11:45:00,48.05,48.08,48.02,48.07,42383.0,47.6707,47.7004,47.6409,47.6905,42383.0
2024-10-11 11:50:00,48.08,48.09,48.02,48.03,34375.0,47.7004,47.7104,47.6409,47.6508,34375.0
2024-10-11 11:55:00,48.04,48.08,48.03,48.08,35443.0,47.6608,47.7004,47.6508,47.7004,35443.0
2024-10-11 12:00:00,48.07,48.12,48.04,48.12,35328.0,47.6905,47.7401,47.6608,47.7401,35328.0
2024-10-11 12:05:00,48.12,48.13,48.07,48.09,49329.0,47.7401,47.7501,47.6905,47.7104,49329.0
2024-10-11 12:10:00,48.08,48.1,48.05,48.05,69143.0,47.7004,47.7203,47.6707,47.6707,69143.0
2024-10-11 12:15:00,48.06,48.06,48.0,48.04,49113.0,47.6806,47.6806,47.6211,47.6608,49113.0
2024-10-11 12:20:00,48.04,48.09,48.02,48.05,30578.0,47.6608,47.7104,47.6409,47.6707,30578.0
2024-10-11 12:25:00,48.05,48.07,48.03,48.05,29937.0,47.6707,47.6905,47.6508,47.6707,29937.0
2024-10-11 12:30:00,48.05,48.07,48.01,48.05,34960.0,47.6707,47.6905,47.631,47.6707,34960.0
2024-10-11 12:35:00,48.05,48.06,48.01,48.03,47405.0,47.6707,47.6806,47.631,47.6508,47405.0
2024-10-11 12:40:00,48.03,48.06,48.02,48.05,33401.0,47.6508,47.6806,47.6409,47.6707,33401.0
2024-10-11 12:45:00,48.05,48.13,48.04,48.12,100978.0,47.6707,47.7501,47.6608,47.7401,100978.0
2024-10-11 12:50:00,48.12,48.17,48.11,48.14,119406.0,47.7401,47.7897,47.7302,47.76,119406.0
2024-10-11 12:55:00,48.13,48.15,48.1,48.14,98459.0,47.7501,47.7699,47.7203,47.76,98459.0
2024-10-11 13:00:00,48.13,48.17,48.12,48.16,49111.0,47.7501,47.7897,47.7401,47.7798,49111.0
2024-10-11 13:05:00,48.16,48.19,48.15,48.17,35089.0,47.7798,47.8096,47.7699,47.7897,35089.0
2024-10-11 13:10:00,48.18,48.18,48.11,48.15,56139.0,47.7997,47.7997,47.7302,47.7699,56139.0
2024-10-11 13:15:00,48.15,48.16,48.07,48.09,76533.0,47.7699,47.7798,47.6905,47.7104,76533.0
2024-10-11 13:20:00,48.09,48.11,48.05,48.07,55173.0,47.7104,47.7302,47.6707,47.6905,55173.0
2024-10-11 13:25:00,48.07,48.11,48.06,48.1,169072.0,47.6905,47.7302,47.6806,47.7203,169072.0
2024-10-11 13:30:00,48.09,48.15,48.09,48.13,41292.0,47.7104,47.7699,47.7104,47.7501,41292.0
2024-10-11 13:35:00,48.13,48.16,48.11,48.16,33870.0,47.7501,47.7798,47.7302,47.7798,33870.0
2024-10-11 13:40:00,48.16,48.18,48.13,48.16,30385.0,47.7798,47.7997,47.7501,47.7798,30385.0
2024-10-11 13:45:00,48.16,48.22,48.15,48.2,43924.0,47.7798,47.8393,47.7699,47.8195,43924.0
2024-10-11 13:50:00,48.2,48.25,48.2,48.23,54814.0,47.8195,47.8691,47.8195,47.8493,54814.0
2024-10-11 13:55:00,48.23,48.24,48.19,48.2,53543.0,47.8493,47.8592,47.8096,47.8195,53543.0
2024-10-11 14:00:00,48.19,48.19,48.12,48.13,57890.0,47.8096,47.8096,47.7401,47.7501,57890.0
2024-10-11 14:05:00,48.13,48.15,48.08,48.09,41293.0,47.7501,47.7699,47.7004,47.7104,41293.0
2024-10-11 14:10:00,48.09,48.12,48.05,48.1,108949.0,47.7104,47.7401,47.6707,47.7203,108949.0
2024-10-11 14:15:00,48.1,48.13,48.07,48.08,45949.0,47.7203,47.7501,47.6905,47.7004,45949.0
2024-10-11 14:20:00,48.08,48.09,48.06,48.07,47952.0,47.7004,47.7104,47.6806,47.6905,47952.0
2024-10-11 14:25:00,48.07,48.09,48.02,48.05,50910.0,47.6905,47.7104,47.6409,47.6707,50910.0
2024-10-11 14:30:00,48.05,48.06,48.02,48.04,43888.0,47.6707,47.6806,47.6409,47.6608,43888.0
2024-10-11 14:35:00,48.05,48.06,48.0,48.03,44948.0,47.6707,47.6806,47.6211,47.6508,44948.0
2024-10-11 14:40:00,48.04,48.04,48.01,48.04,26394.0,47.6608,47.6608,47.631,47.6608,26394.0
2024-10-11 14:45:00,48.04,48.05,48.0,48.02,65572.0,47.6608,47.6707,47.6211,47.6409,65572.0
2024-10-11 14:50:00,48.02,48.06,48.01,48.03,47897.0,47.6409,47.6806,47.631,47.6508,47897.0
2024-10-11 14:55:00,48.02,48.06,48.01,48.05,45698.0,47.6409,47.6806,47.631,47.6707,45698.0
2024-10-11 15:00:00,48.04,48.05,47.97,47.97,56868.0,47.6608,47.6707,47.5913,47.5913,56868.0
2024-10-11 15:05:00,47.97,48.0,47.94,47.98,72782.0,47.5913,47.6211,47.5616,47.6012,72782.0
2024-10-11 15:10:00,47.98,48.01,47.98,48.01,26278.0,47.6012,47.631,47.6012,47.631,26278.0
2024-10-11 15:15:00,48.01,48.02,47.98,48.0,68981.0,47.631,47.6409,47.6012,47.6211,68981.0
2024-10-11 15:20:00,48.01,48.01,47.97,47.98,60742.0,47.631,47.631,47.5913,47.6012,60742.0
2024-10-11 15:25:00,47.98,48.02,47.98,48.0,63234.0,47.6012,47.6409,47.6012,47.6211,63234.0
2024-10-11 15:30:00,47.99,48.01,47.97,47.98,77511.0,47.6112,47.631,47.5913,47.6012,77511.0
2024-10-11 15:35:00,47.98,48.0,47.93,48.0,73045.0,47.6012,47.6211,47.5516,47.6211,73045.0
2024-10-11 15:40:00,47.99,47.99,47.94,47.97,86506.0,47.6112,47.6112,47.5616,47.5913,86506.0
2024-10-11 15:45:00,47.98,47.98,47.84,47.86,205405.0,47.6012,47.6012,47.4623,47.4822,205405.0
2024-10-11 15:50:00,47.85,47.88,47.82,47.87,199824.0,47.4723,47.502,47.4425,47.4921,199824.0
2024-10-11 15:55:00,47.87,47.87,47.82,47.87,516699.0,47.4921,47.4921,47.4425,47.4921,516699.0
2024-10-14 09:30:00,47.75,48.0,47.63,47.84,228966.0,47.3731,47.6211,47.254,47.4623,228966.0
2024-10-14 09:35:00,47.83,47.94,47.65,47.89,102810.0,47.4524,47.5616,47.2738,47.5119,102810.0
2024-10-14 09:40:00,47.88,48.15,47.82,48.15,82529.0,47.502,47.7699,47.4425,47.7699,82529.0
2024-10-14 09:45:00,48.15,48.34,48.14,48.3,86233.0,47.7699,47.9584,47.76,47.9187,86233.0
2024-10-14 09:50:00,48.3,48.3,48.1,48.14,77022.0,47.9187,47.9187,47.7203,47.76,77022.0
2024-10-14 09:55:00,48.15,48.18,48.04,48.13,74606.0,47.7699,47.7997,47.6608,47.7501,74606.0
2024-10-14 10:00:00,48.12,48.29,48.03,48.24,54115.0,47.7401,47.9088,47.6508,47.8592,54115.0
2024-10-14 10:05:00,48.23,48.23,48.1,48.15,66214.0,47.8493,47.8493,47.7203,47.7699,66214.0
2024-10-14 10:10:00,48.14,48.17,48.08,48.16,50061.0,47.76,47.7897,47.7004,47.7798,50061.0
2024-10-14 10:15:00,48.16,48.16,48.01,48.02,46710.0,47.7798,47.7798,47.631,47.6409,46710.0
2024-10-14 10:20:00,48.01,48.08,47.99,48.05,48406.0,47.631,47.7004,47.6112,47.6707,48406.0
2024-10-14 10:25:00,48.04,48.12,48.03,48.08,66719.0,47.6608,47.7401,47.6508,47.7004,66719.0
2024-10-14 10:30:00,48.09,48.18,48.08,48.15,39859.0,47.7104,47.7997,47.7004,47.7699,39859.0
2024-10-14 10:35:00,48.16,48.18,48.07,48.15,39568.0,47.7798,47.7997,47.6905,47.7699,39568.0
2024-10-14 10:40:00,48.15,48.22,48.12,48.2,30115.0,47.7699,47.8393,47.7401,47.8195,30115.0
2024-10-14 10:45:00,48.21,48.25,48.2,48.24,29413.0,47.8294,47.8691,47.8195,47.8592,29413.0
2024-10-14 10:50:00,48.23,48.36,48.22,48.36,72130.0,47.8493,47.9782,47.8393,47.9782,72130.0
2024-10-14 10:55:00,48.35,48.36,48.23,48.25,54879.0,47.9683,47.9782,47.8493,47.8691,54879.0
2024-10-14 11:00:00,48.24,48.29,48.2,48.23,52920.0,47.8592,47.9088,47.8195,47.8493,52920.0
2024-10-14 11:05:00,48.23,48.28,48.21,48.27,39772.0,47.8493,47.8989,47.8294,47.8889,39772.0
2024-10-14 11:10:00,48.27,48.34,48.25,48.34,29499.0,47.8889,47.9584,47.8691,47.9584,29499.0
2024-10-14 11:15:00,48.34,48.37,48.31,48.31,37274.0,47.9584,47.9882,47.9286,47.9286,37274.0
2024-10-14 11:20:00,48.32,48.32,48.25,48.29,43057.0,47.9386,47.9386,47.8691,47.9088,43057.0
2024-10-14 11:25:00,48.29,48.3,48.23,48.3,62974.0,47.9088,47.9187,47.8493,47.9187,62974.0
2024-10-14 11:30:00,48.31,48.36,48.25,48.36,64350.0,47.9286,47.9782,47.8691,47.9782,64350.0
2024-10-14 11:35:00,48.36,48.44,48.35,48.41,40739.0,47.9782,48.0576,47.9683,48.0278,40739.0
2024-10-14 11:40:00,48.41,48.47,48.38,48.44,78735.0,48.0278,48.0874,47.9981,48.0576,78735.0
2024-10-14 11:45:00,48.45,48.47,48.39,48.4,29103.0,48.0675,48.0874,48.008,48.0179,29103.0
2024-10-14 11:50:00,48.4,48.43,48.36,48.42,29262.0,48.0179,48.0477,47.9782,48.0378,29262.0
2024-10-14 11:55:00,48.42,48.46,48.41,48.43,27314.0,48.0378,48.0774,48.0278,48.0477,27314.0
2024-10-14 12:00:00,48.43,48.5,48.42,48.49,28680.0,48.0477,48.1171,48.0378,48.1072,28680.0
2024-10-14 12:05:00,48.48,48.51,48.45,48.47,40414.0,48.0973,48.1271,48.0675,48.0874,40414.0
2024-10-14 12:10:00,48.47,48.53,48.47,48.52,34599.0,48.0874,48.1469,48.0874,48.137,34599.0
2024-10-14 12:15:00,48.52,48.53,48.49,48.5,26407.0,48.137,48.1469,48.1072,48.1171,26407.0
2024-10-14 12:20:00,48.49,48.54,48.49,48.54,30292.0,48.1072,48.1568,48.1072,48.1568,30292.0
2024-10-14 12:25:00,48.53,48.55,48.49,48.52,33893.0,48.1469,48.1667,48.1072,48.137,33893.0
2024-10-14 12:30:00,48.52,48.54,48.5,48.53,21730.0,48.137,48.1568,48.1171,48.1469,21730.0
2024-10-14 12:35:00,48.54,48.58,48.52,48.57,40676.0,48.1568,48.1965,48.137,48.1866,40676.0
2024-10-14 12:40:00,48.57,48.57,48.53,48.55,15616.0,48.1866,48.1866,48.1469,48.1667,15616.0
2024-10-14 12:45:00,48.55,48.58,48.55,48.56,31602.0,48.1667,48.1965,48.1667,48.1767,31602.0
2024-10-14 12:50:00,48.56,48.59,48.55,48.57,26250.0,48.1767,48.2064,48.1667,48.1866,26250.0
2024-10-14 12:55:00,48.56,48.62,48.56,48.61,26531.0,48.1767,48.2362,48.1767,48.2263,26531.0
2024-10-14 13:00:00,48.61,48.64,48.56,48.6,39566.0,48.2263,48.256,48.1767,48.2163,39566.0
2024-10-14 13:05:00,48.6,48.6,48.52,48.56,27664.0,48.2163,48.2163,48.137,48.1767,27664.0
2024-10-14 13:10:00,48.57,48.58,48.52,48.52,19565.0,48.1866,48.1965,48.137,48.137,19565.0
2024-10-14 13:15:00,48.53,48.53,48.45,48.46,43989.0,48.1469,48.1469,48.0675,48.0774,43989.0
2024-10-14 13:20:00,48.46,48.47,48.42,48.43,23467.0,48.0774,48.0874,48.0378,48.0477,23467.0
2024-10-14 13:25:00,48.42,48.46,48.41,48.46,18640.0,48.0378,48.0774,48.0278,48.0774,18640.0
2024-10-14 13:30:00,48.46,48.48,48.43,48.46,39223.0,48.0774,48.0973,48.0477,48.0774,39223.0
2024-10-14 13:35:00,48.46,48.52,48.45,48.51,34831.0,48.0774,48.137,48.0675,48.1271,34831.0
2024-10-14 13:40:00,48.51,48.54,48.51,48.54,32177.0,48.1271,48.1568,48.1271,48.1568,32177.0
2024-10-14 13:45:00,48.54,48.57,48.53,48.54,31779.0,48.1568,48.1866,48.1469,48.1568,31779.0
2024-10-14 13:50:00,48.54,48.6,48.52,48.59,32511.0,48.1568,48.2163,48.137,48.2064,32511.0
2024-10-14 13:55:00,48.59,48.6,48.55,48.58,62522.0,48.2064,48.2163,48.1667,48.1965,62522.0
2024-10-14 14:00:00,48.58,48.62,48.54,48.6,31406.0,48.1965,48.2362,48.1568,48.2163,31406.0
2024-10-14 14:05:00,48.61,48.66,48.6,48.65,46769.0,48.2263,48.2759,48.2163,48.2659,46769.0
2024-10-14 14:10:00,48.65,48.67,48.64,48.65,33748.0,48.2659,48.2858,48.256,48.2659,33748.0
2024-10-14 14:15:00,48.65,48.69,48.65,48.69,23380.0,48.2659,48.3056,48.2659,48.3056,23380.0
2024-10-14 14:20:00,48.69,48.71,48.67,48.7,43158.0,48.3056,48.3255,48.2858,48.3156,43158.0
2024-10-14 14:25:00,48.7,48.72,48.68,48.7,38575.0,48.3156,48.3354,48.2957,48.3156,38575.0
2024-10-14 14:30:00,48.7,48.71,48.67,48.69,33020.0,48.3156,48.3255,48.2858,48.3056,33020.0
2024-10-14 14:35:00,48.7,48.73,48.69,48.72,24163.0,48.3156,48.3453,48.3056,48.3354,24163.0
2024-10-14 14:40:00,48.72,48.77,48.71,48.74,45612.0,48.3354,48.385,48.3255,48.3552,45612.0
2024-10-14 14:45:00,48.74,48.75,48.7,48.71,74415.0,48.3552,48.3652,48.3156,48.3255,74415.0
2024-10-14 14:50:00,48.71,48.72,48.69,48.69,19428.0,48.3255,48.3354,48.3056,48.3056,19428.0
2024-10-14 14:55:00,48.7,48.71,48.68,48.71,48399.0,48.3156,48.3255,48.2957,48.3255,48399.0
2024-10-14 15:00:00,48.7,48.71,48.66,48.68,48918.0,48.3156,48.3255,48.2759,48.2957,48918.0
2024-10-14 15:05:00,48.67,48.68,48.6,48.62,46105.0,48.2858,48.2957,48.2163,48.2362,46105.0
2024-10-14 15:10:00,48.62,48.65,48.6,48.64,87360.0,48.2362,48.2659,48.2163,48.256,87360.0
2024-10-14 15:15:00,48.64,48.65,48.61,48.63,56218.0,48.256,48.2659,48.2263,48.2461,56218.0
2024-10-14 15:20:00,48.63,48.68,48.62,48.67,51791.0,48.2461,48.2957,48.2362,48.2858,51791.0
2024-10-14 15:25:00,48.67,48.73,48.65,48.73,61627.0,48.2858,48.3453,48.2659,48.3453,61627.0
2024-10-14 15:30:00,48.73,48.74,48.64,48.66,81244.0,48.3453,48.3552,48.256,48.2759,81244.0
2024-10-14 15:35:00,48.66,48.66,48.62,48.65,49113.0,48.2759,48.2759,48.2362,48.2659,49113.0
2024-10-14 15:40:00,48.65,48.7,48.64,48.7,62935.0,48.2659,48.3156,48.256,48.3156,62935.0
2024-10-14 15:45:00,48.7,48.7,48.66,48.69,110949.0,48.3156,48.3156,48.2759,48.3056,110949.0
2024-10-14 15:50:00,48.68,48.68,48.59,48.66,214401.0,48.2957,48.2957,48.2064,48.2759,214401.0
2024-10-14 15:55:00,48.66,48.69,48.62,48.64,572839.0,48.2759,48.3056,48.2362,48.256,572839.0
2024-10-15 09:30:00,48.22,48.68,48.22,48.29,237806.0,47.8393,48.2957,47.8393,47.9088,237806.0
2024-10-15 09:35:00,48.29,48.34,48.16,48.25,103158.0,47.9088,47.9584,47.7798,47.8691,103158.0
2024-10-15 09:40:00,48.25,48.38,48.22,48.3,106076.0,47.8691,47.9981,47.8393,47.9187,106076.0
2024-10-15 09:45:00,48.3,48.53,48.28,48.51,67817.0,47.9187,48.1469,47.8989,48.1271,67817.0
2024-10-15 09:50:00,48.51,48.57,48.43,48.53,85206.0,48.1271,48.1866,48.0477,48.1469,85206.0
2024-10-15 09:55:00,48.54,48.58,48.42,48.44,119481.0,48.1568,48.1965,48.0378,48.0576,119481.0
2024-10-15 10:00:00,48.46,48.49,48.37,48.41,75032.0,48.0774,48.1072,47.9882,48.0278,75032.0
2024-10-15 10:05:00,48.41,48.69,48.4,48.66,184625.0,48.0278,48.3056,48.0179,48.2759,184625.0
2024-10-15 10:10:00,48.67,48.8,48.66,48.74,125442.0,48.2858,48.4148,48.2759,48.3552,125442.0
2024-10-15 10:15:00,48.74,48.85,48.69,48.75,134855.0,48.3552,48.4644,48.3056,48.3652,134855.0
2024-10-15 10:20:00,48.75,48.76,48.65,48.67,62875.0,48.3652,48.3751,48.2659,48.2858,62875.0
2024-10-15 10:25:00,48.68,48.75,48.66,48.73,66721.0,48.2957,48.3652,48.2759,48.3453,66721.0
2024-10-15 10:30:00,48.72,48.74,48.59,48.63,94081.0,48.3354,48.3552,48.2064,48.2461,94081.0
2024-10-15 10:35:00,48.64,48.71,48.56,48.6,95720.0,48.256,48.3255,48.1767,48.2163,95720.0
2024-10-15 10:40:00,48.6,48.69,48.55,48.63,103911.0,48.2163,48.3056,48.1667,48.2461,103911.0
2024-10-15 10:45:00,48.63,48.73,48.58,48.7,52951.0,48.2461,48.3453,48.1965,48.3156,52951.0
2024-10-15 10:50:00,48.7,48.76,48.66,48.76,66508.0,48.3156,48.3751,48.2759,48.3751,66508.0
2024-10-15 10:55:00,48.76,48.77,48.7,48.75,63020.0,48.3751,48.385,48.3156,48.3652,63020.0
2024-10-15 11:00:00,48.75,48.86,48.72,48.86,66484.0,48.3652,48.4743,48.3354,48.4743,66484.0
2024-10-15 11:05:00,48.85,48.86,48.77,48.82,70808.0,48.4644,48.4743,48.385,48.4346,70808.0
2024-10-15 11:10:00,48.83,48.86,48.76,48.82,62788.0,48.4445,48.4743,48.3751,48.4346,62788.0
2024-10-15 11:15:00,48.82,48.9,48.81,48.88,59634.0,48.4346,48.514,48.4247,48.4941,59634.0
2024-10-15 11:20:00,48.88,48.89,48.81,48.81,107628.0,48.4941,48.5041,48.4247,48.4247,107628.0
2024-10-15 11:25:00,48.81,48.86,48.8,48.83,46250.0,48.4247,48.4743,48.4148,48.4445,46250.0
2024-10-15 11:30:00,48.82,48.91,48.8,48.83,79249.0,48.4346,48.5239,48.4148,48.4445,79249.0
2024-10-15 11:35:00,48.83,48.86,48.77,48.78,44120.0,48.4445,48.4743,48.385,48.3949,44120.0
2024-10-15 11:40:00,48.78,48.79,48.73,48.77,35508.0,48.3949,48.4048,48.3453,48.385,35508.0
2024-10-15 11:45:00,48.76,48.76,48.66,48.67,55146.0,48.3751,48.3751,48.2759,48.2858,55146.0
2024-10-15 11:50:00,48.67,48.73,48.67,48.7,34639.0,48.2858,48.3453,48.2858,48.3156,34639.0
2024-10-15 11:55:00,48.71,48.72,48.65,48.66,23552.0,48.3255,48.3354,48.2659,48.2759,23552.0
2024-10-15 12:00:00,48.66,48.71,48.64,48.67,55730.0,48.2759,48.3255,48.256,48.2858,55730.0
2024-10-15 12:05:00,48.67,48.72,48.64,48.65,77953.0,48.2858,48.3354,48.256,48.2659,77953.0
2024-10-15 12:10:00,48.65,48.66,48.6,48.65,35890.0,48.2659,48.2759,48.2163,48.2659,35890.0
2024-10-15 12:15:00,48.65,48.68,48.64,48.67,23038.0,48.2659,48.2957,48.256,48.2858,23038.0
2024-10-15 12:20:00,48.68,48.73,48.66,48.72,79947.0,48.2957,48.3453,48.2759,48.3354,79947.0
2024-10-15 12:25:00,48.72,48.77,48.69,48.77,178287.0,48.3354,48.385,48.3056,48.385,178287.0
2024-10-15 12:30:00,48.77,48.83,48.75,48.82,63554.0,48.385,48.4445,48.3652,48.4346,63554.0
2024-10-15 12:35:00,48.82,48.83,48.73,48.74,46197.0,48.4346,48.4445,48.3453,48.3552,46197.0
2024-10-15 12:40:00,48.74,48.75,48.61,48.62,65134.0,48.3552,48.3652,48.2263,48.2362,65134.0
2024-10-15 12:45:00,48.62,48.62,48.56,48.59,51496.0,48.2362,48.2362,48.1767,48.2064,51496.0
2024-10-15 12:50:00,48.59,48.6,48.52,48.54,35360.0,48.2064,48.2163,48.137,48.1568,35360.0
2024-10-15 12:55:00,48.53,48.55,48.39,48.4,80628.0,48.1469,48.1667,48.008,48.0179,80628.0
2024-10-15 13:00:00,48.4,48.5,48.39,48.45,40004.0,48.0179,48.1171,48.008,48.0675,40004.0
2024-10-15 13:05:00,48.45,48.46,48.35,48.39,32050.0,48.0675,48.0774,47.9683,48.008,32050.0
2024-10-15 13:10:00,48.38,48.44,48.33,48.44,42992.0,47.9981,48.0576,47.9485,48.0576,42992.0
2024-10-15 13:15:00,48.45,48.49,48.42,48.44,39689.0,48.0675,48.1072,48.0378,48.0576,39689.0
2024-10-15 13:20:00,48.43,48.45,48.39,48.4,33561.0,48.0477,48.0675,48.008,48.0179,33561.0
2024-10-15 13:25:00,48.4,48.4,48.34,48.36,32883.0,48.0179,48.0179,47.9584,47.9782,32883.0
2024-10-15 13:30:00,48.35,48.38,48.32,48.33,27103.0,47.9683,47.9981,47.9386,47.9485,27103.0
2024-10-15 13:35:00,48.34,48.36,48.31,48.36,43624.0,47.9584,47.9782,47.9286,47.9782,43624.0
2024-10-15 13:40:00,48.36,48.4,48.35,48.38,34927.0,47.9782,48.0179,47.9683,47.9981,34927.0
2024-10-15 13:45:00,48.37,48.43,48.36,48.43,26822.0,47.9882,48.0477,47.9782,48.0477,26822.0
2024-10-15 13:50:00,48.42,48.48,48.39,48.47,45019.0,48.0378,48.0973,48.008,48.0874,45019.0
2024-10-15 13:55:00,48.46,48.47,48.4,48.4,43844.0,48.0774,48.0874,48.0179,48.0179,43844.0
2024-10-15 14:00:00,48.4,48.44,48.36,48.41,35821.0,48.0179,48.0576,47.9782,48.0278,35821.0
2024-10-15 14:05:00,48.41,48.42,48.33,48.34,41345.0,48.0278,48.0378,47.9485,47.9584,41345.0
2024-10-15 14:10:00,48.34,48.41,48.33,48.33,39475.0,47.9584,48.0278,47.9485,47.9485,39475.0
2024-10-15 14:15:00,48.32,48.33,48.26,48.3,40134.0,47.9386,47.9485,47.879,47.9187,40134.0
2024-10-15 14:20:00,48.31,48.36,48.29,48.34,33815.0,47.9286,47.9782,47.9088,47.9584,33815.0
2024-10-15 14:25:00,48.34,48.34,48.25,48.28,30628.0,47.9584,47.9584,47.8691,47.8989,30628.0
2024-10-15 14:30:00,48.28,48.33,48.27,48.3,33844.0,47.8989,47.9485,47.8889,47.9187,33844.0
2024-10-15 14:35:00,48.3,48.31,48.26,48.26,36909.0,47.9187,47.9286,47.879,47.879,36909.0
2024-10-15 14:40:00,48.26,48.3,48.26,48.3,32252.0,47.879,47.9187,47.879,47.9187,32252.0
2024-10-15 14:45:00,48.3,48.33,48.29,48.29,28743.0,47.9187,47.9485,47.9088,47.9088,28743.0
2024-10-15 14:50:00,48.29,48.37,48.29,48.36,62581.0,47.9088,47.9882,47.9088,47.9782,62581.0
2024-10-15 14:55:00,48.37,48.37,48.33,48.34,38506.0,47.9882,47.9882,47.9485,47.9584,38506.0
2024-10-15 15:00:00,48.34,48.36,48.24,48.26,86857.0,47.9584,47.9782,47.8592,47.879,86857.0
2024-10-15 15:05:00,48.26,48.28,48.2,48.22,103736.0,47.879,47.8989,47.8195,47.8393,103736.0
2024-10-15 15:10:00,48.23,48.25,48.2,48.21,71383.0,47.8493,47.8691,47.8195,47.8294,71383.0
2024-10-15 15:15:00,48.21,48.22,48.13,48.2,105934.0,47.8294,47.8393,47.7501,47.8195,105934.0
2024-10-15 15:20:00,48.21,48.23,48.19,48.22,70412.0,47.8294,47.8493,47.8096,47.8393,70412.0
2024-10-15 15:25:00,48.22,48.22,48.13,48.14,102178.0,47.8393,47.8393,47.7501,47.76,102178.0
2024-10-15 15:30:00,48.14,48.16,48.06,48.07,167942.0,47.76,47.7798,47.6806,47.6905,167942.0
2024-10-15 15:35:00,48.06,48.11,48.02,48.05,147112.0,47.6806,47.7302,47.6409,47.6707,147112.0
2024-10-15 15:40:00,48.05,48.12,48.03,48.04,129061.0,47.6707,47.7401,47.6508,47.6608,129061.0
2024-10-15 15:45:00,48.04,48.05,47.96,47.98,186309.0,47.6608,47.6707,47.5814,47.6012,186309.0
2024-10-15 15:50:00,47.98,48.02,47.91,48.0,287192.0,47.6012,47.6409,47.5318,47.6211,287192.0
2024-10-15 15:55:00,48.0,48.0,47.81,47.87,880356.0,47.6211,47.6211,47.4326,47.4921,880356.0
2024-10-16 09:30:00,48.49,48.76,48.36,48.76,292982.0,48.1072,48.3751,47.9782,48.3751,292982.0
2024-10-16 09:35:00,48.76,48.88,48.51,48.86,310377.0,48.3751,48.4941,48.1271,48.4743,310377.0
2024-10-16 09:40:00,48.85,49.05,48.7,48.98,256775.0,48.4644,48.6628,48.3156,48.5933,256775.0
2024-10-16 09:45:00,48.99,49.18,48.93,49.08,167989.0,48.6033,48.7918,48.5437,48.6926,167989.0
2024-10-16 09:50:00,49.09,49.1,48.79,48.91,122163.0,48.7025,48.7124,48.4048,48.5239,122163.0
2024-10-16 09:55:00,48.91,49.0,48.89,48.96,116496.0,48.5239,48.6132,48.5041,48.5735,116496.0
2024-10-16 10:00:00,48.96,48.96,48.8,48.96,143058.0,48.5735,48.5735,48.4148,48.5735,143058.0
2024-10-16 10:05:00,48.96,48.99,48.9,48.92,110462.0,48.5735,48.6033,48.514,48.5338,110462.0
2024-10-16 10:10:00,48.93,48.94,48.75,48.78,155758.0,48.5437,48.5537,48.3652,48.3949,155758.0
2024-10-16 10:15:00,48.77,49.04,48.75,48.96,231261.0,48.385,48.6529,48.3652,48.5735,231261.0
2024-10-16 10:20:00,48.95,49.08,48.93,48.98,139417.0,48.5636,48.6926,48.5437,48.5933,139417.0
2024-10-16 10:25:00,48.98,49.07,48.95,49.04,122136.0,48.5933,48.6826,48.5636,48.6529,122136.0
2024-10-16 10:30:00,49.04,49.05,48.96,49.04,193415.0,48.6529,48.6628,48.5735,48.6529,193415.0
2024-10-16 10:35:00,49.03,49.16,49.02,49.13,85527.0,48.6429,48.7719,48.633,48.7422,85527.0
2024-10-16 10:40:00,49.14,49.19,49.09,49.18,79172.0,48.7521,48.8017,48.7025,48.7918,79172.0
2024-10-16 10:45:00,49.18,49.19,49.1,49.16,69983.0,48.7918,48.8017,48.7124,48.7719,69983.0
2024-10-16 10:50:00,49.16,49.27,49.15,49.25,162004.0,48.7719,48.8811,48.762,48.8612,162004.0
2024-10-16 10:55:00,49.25,49.25,49.17,49.21,165464.0,48.8612,48.8612,48.7818,48.8215,165464.0
2024-10-16 11:00:00,49.21,49.21,49.15,49.2,113110.0,48.8215,48.8215,48.762,48.8116,113110.0
2024-10-16 11:05:00,49.19,49.2,49.02,49.06,98538.0,48.8017,48.8116,48.633,48.6727,98538.0
2024-10-16 11:10:00,49.07,49.11,49.03,49.05,49004.0,48.6826,48.7223,48.6429,48.6628,49004.0
2024-10-16 11:15:00,49.05,49.06,48.99,49.0,103031.0,48.6628,48.6727,48.6033,48.6132,103031.0
2024-10-16 11:20:00,48.99,48.99,48.9,48.93,29863.0,48.6033,48.6033,48.514,48.5437,29863.0
2024-10-16 11:25:00,48.92,48.93,48.8,48.84,47563.0,48.5338,48.5437,48.4148,48.4544,47563.0
2024-10-16 11:30:00,48.85,48.92,48.84,48.87,69016.0,48.4644,48.5338,48.4544,48.4842,69016.0
2024-10-16 11:35:00,48.87,48.96,48.85,48.95,73628.0,48.4842,48.5735,48.4644,48.5636,73628.0
2024-10-16 11:40:00,48.96,48.97,48.93,48.94,40218.0,48.5735,48.5834,48.5437,48.5537,40218.0
2024-10-16 11:45:00,48.93,48.96,48.9,48.95,66957.0,48.5437,48.5735,48.514,48.5636,66957.0
2024-10-16 11:50:00,48.95,48.95,48.9,48.94,38478.0,48.5636,48.5636,48.514,48.5537,38478.0
2024-10-16 11:55:00,48.94,49.0,48.91,48.98,62537.0,48.5537,48.6132,48.5239,48.5933,62537.0
2024-10-16 12:00:00,48.98,48.99,48.93,48.94,66222.0,48.5933,48.6033,48.5437,48.5537,66222.0
2024-10-16 12:05:00,48.94,48.95,48.91,48.94,36962.0,48.5537,48.5636,48.5239,48.5537,36962.0
2024-10-16 12:10:00,48.94,48.95,48.91,48.91,58847.0,48.5537,48.5636,48.5239,48.5239,58847.0
2024-10-16 12:15:00,48.92,48.95,48.9,48.95,69120.0,48.5338,48.5636,48.514,48.5636,69120.0
2024-10-16 12:20:00,48.95,49.0,48.94,48.98,50167.0,48.5636,48.6132,48.5537,48.5933,50167.0
2024-10-16 12:25:00,48.98,49.01,48.96,48.97,56941.0,48.5933,48.6231,48.5735,48.5834,56941.0
2024-10-16 12:30:00,48.97,48.97,48.94,48.95,25147.0,48.5834,48.5834,48.5537,48.5636,25147.0
2024-10-16 12:35:00,48.95,48.98,48.91,48.91,88895.0,48.5636,48.5933,48.5239,48.5239,88895.0
2024-10-16 12:40:00,48.91,49.0,48.89,48.98,43264.0,48.5239,48.6132,48.5041,48.5933,43264.0
2024-10-16 12:45:00,48.98,49.0,48.96,48.98,31401.0,48.5933,48.6132,48.5735,48.5933,31401.0
2024-10-16 12:50:00,48.98,49.01,48.96,48.97,48477.0,48.5933,48.6231,48.5735,48.5834,48477.0
2024-10-16 12:55:00,48.96,48.97,48.91,48.91,33805.0,48.5735,48.5834,48.5239,48.5239,33805.0
2024-10-16 13:00:00,48.91,48.95,48.91,48.95,22202.0,48.5239,48.5636,48.5239,48.5636,22202.0
2024-10-16 13:05:00,48.95,48.99,48.93,48.98,62079.0,48.5636,48.6033,48.5437,48.5933,62079.0
2024-10-16 13:10:00,48.98,48.99,48.96,48.98,39412.0,48.5933,48.6033,48.5735,48.5933,39412.0
2024-10-16 13:15:00,48.98,48.99,48.92,48.93,39542.0,48.5933,48.6033,48.5338,48.5437,39542.0
2024-10-16 13:20:00,48.92,48.98,48.92,48.96,38791.0,48.5338,48.5933,48.5338,48.5735,38791.0
2024-10-16 13:25:00,48.96,48.98,48.95,48.96,35088.0,48.5735,48.5933,48.5636,48.5735,35088.0
2024-10-16 13:30:00,48.95,48.96,48.92,48.96,70012.0,48.5636,48.5735,48.5338,48.5735,70012.0
2024-10-16 13:35:00,48.97,48.99,48.92,48.98,47557.0,48.5834,48.6033,48.5338,48.5933,47557.0
2024-10-16 13:40:00,48.99,49.05,48.98,49.05,30192.0,48.6033,48.6628,48.5933,48.6628,30192.0
2024-10-16 13:45:00,49.05,49.1,49.04,49.05,64753.0,48.6628,48.7124,48.6529,48.6628,64753.0
2024-10-16 13:50:00,49.05,49.09,49.03,49.09,29041.0,48.6628,48.7025,48.6429,48.7025,29041.0
2024-10-16 13:55:00,49.09,49.09,49.04,49.06,62109.0,48.7025,48.7025,48.6529,48.6727,62109.0
2024-10-16 14:00:00,49.07,49.09,49.05,49.08,26619.0,48.6826,48.7025,48.6628,48.6926,26619.0
2024-10-16 14:05:00,49.08,49.13,49.06,49.12,62883.0,48.6926,48.7422,48.6727,48.7322,62883.0
2024-10-16 14:10:00,49.12,49.18,49.11,49.15,53283.0,48.7322,48.7918,48.7223,48.762,53283.0
2024-10-16 14:15:00,49.15,49.17,49.11,49.12,45380.0,48.762,48.7818,48.7223,48.7322,45380.0
2024-10-16 14:20:00,49.12,49.14,49.1,49.11,47264.0,48.7322,48.7521,48.7124,48.7223,47264.0
2024-10-16 14:25:00,49.11,49.11,49.06,49.08,64273.0,48.7223,48.7223,48.6727,48.6926,64273.0
2024-10-16 14:30:00,49.08,49.14,49.0,49.02,261247.0,48.6926,48.7521,48.6132,48.633,261247.0
2024-10-16 14:35:00,49.02,49.03,49.0,49.01,21015.0,48.633,48.6429,48.6132,48.6231,21015.0
2024-10-16 14:40:00,49.01,49.02,48.96,48.96,40115.0,48.6231,48.633,48.5735,48.5735,40115.0
2024-10-16 14:45:00,48.97,49.02,48.95,49.0,54544.0,48.5834,48.633,48.5636,48.6132,54544.0
2024-10-16 14:50:00,49.0,49.01,48.97,48.98,38279.0,48.6132,48.6231,48.5834,48.5933,38279.0
2024-10-16 14:55:00,48.98,48.99,48.95,48.96,39636.0,48.5933,48.6033,48.5636,48.5735,39636.0
2024-10-16 15:00:00,48.97,49.01,48.95,49.0,38402.0,48.5834,48.6231,48.5636,48.6132,38402.0
2024-10-16 15:05:00,49.0,49.11,48.98,49.09,116612.0,48.6132,48.7223,48.5933,48.7025,116612.0
2024-10-16 15:10:00,49.09,49.12,49.05,49.06,40450.0,48.7025,48.7322,48.6628,48.6727,40450.0
2024-10-16 15:15:00,49.06,49.07,49.02,49.03,58648.0,48.6727,48.6826,48.633,48.6429,58648.0
2024-10-16 15:20:00,49.03,49.03,48.98,49.01,63539.0,48.6429,48.6429,48.5933,48.6231,63539.0
2024-10-16 15:25:00,49.0,49.01,48.96,48.98,59563.0,48.6132,48.6231,48.5735,48.5933,59563.0
2024-10-16 15:30:00,48.98,49.0,48.93,48.95,126277.0,48.5933,48.6132,48.5437,48.5636,126277.0
2024-10-16 15:35:00,48.95,48.96,48.94,48.95,100884.0,48.5636,48.5735,48.5537,48.5636,100884.0
2024-10-16 15:40:00,48.95,48.99,48.93,48.97,85143.0,48.5636,48.6033,48.5437,48.5834,85143.0
2024-10-16 15:45:00,48.97,49.01,48.95,49.0,91218.0,48.5834,48.6231,48.5636,48.6132,91218.0
2024-10-16 15:50:00,49.0,49.02,48.97,48.98,150681.0,48.6132,48.633,48.5834,48.5933,150681.0
2024-10-16 15:55:00,48.98,49.03,48.92,48.99,564819.0,48.5933,48.6429,48.5338,48.6033,564819.0
2024-10-17 09:30:00,49.0,49.31,48.8,48.9,254751.0,48.6132,48.9207,48.4148,48.514,254751.0
2024-10-17 09:35:00,48.89,49.03,48.64,48.97,153271.0,48.5041,48.6429,48.256,48.5834,153271.0
2024-10-17 09:40:00,48.98,49.06,48.89,48.93,112250.0,48.5933,48.6727,48.5041,48.5437,112250.0
2024-10-17 09:45:00,48.93,49.13,48.9,49.03,115685.0,48.5437,48.7422,48.514,48.6429,115685.0
2024-10-17 09:50:00,49.03,49.2,49.02,49.14,91527.0,48.6429,48.8116,48.633,48.7521,91527.0
2024-10-17 09:55:00,49.15,49.27,49.11,49.26,91714.0,48.762,48.8811,48.7223,48.8711,91714.0
2024-10-17 10:00:00,49.26,49.26,49.13,49.15,73124.0,48.8711,48.8711,48.7422,48.762,73124.0
2024-10-17 10:05:00,49.15,49.29,49.11,49.28,97408.0,48.762,48.9009,48.7223,48.891,97408.0
2024-10-17 10:10:00,49.29,49.33,49.24,49.25,79711.0,48.9009,48.9406,48.8513,48.8612,79711.0
2024-10-17 10:15:00,49.24,49.26,49.1,49.1,85343.0,48.8513,48.8711,48.7124,48.7124,85343.0
2024-10-17 10:20:00,49.1,49.15,49.07,49.15,61953.0,48.7124,48.762,48.6826,48.762,61953.0
2024-10-17 10:25:00,49.15,49.16,49.0,49.08,57861.0,48.762,48.7719,48.6132,48.6926,57861.0
2024-10-17 10:30:00,49.08,49.09,48.99,48.99,106777.0,48.6926,48.7025,48.6033,48.6033,106777.0
2024-10-17 10:35:00,48.98,48.98,48.89,48.93,90732.0,48.5933,48.5933,48.5041,48.5437,90732.0
2024-10-17 10:40:00,48.93,49.0,48.91,48.91,66150.0,48.5437,48.6132,48.5239,48.5239,66150.0
2024-10-17 10:45:00,48.92,49.09,48.91,49.09,66275.0,48.5338,48.7025,48.5239,48.7025,66275.0
2024-10-17 10:50:00,49.09,49.09,49.02,49.06,60440.0,48.7025,48.7025,48.633,48.6727,60440.0
2024-10-17 10:55:00,49.05,49.08,48.99,49.07,45008.0,48.6628,48.6926,48.6033,48.6826,45008.0
2024-10-17 11:00:00,49.07,49.07,48.93,48.97,49978.0,48.6826,48.6826,48.5437,48.5834,49978.0
2024-10-17 11:05:00,48.96,49.0,48.93,48.96,32979.0,48.5735,48.6132,48.5437,48.5735,32979.0
2024-10-17 11:10:00,48.95,49.0,48.92,49.0,43074.0,48.5636,48.6132,48.5338,48.6132,43074.0
2024-10-17 11:15:00,49.01,49.09,48.99,49.02,69969.0,48.6231,48.7025,48.6033,48.633,69969.0
2024-10-17 11:20:00,49.02,49.03,48.99,49.02,60645.0,48.633,48.6429,48.6033,48.633,60645.0
2024-10-17 11:25:00,49.02,49.15,49.01,49.13,82867.0,48.633,48.762,48.6231,48.7422,82867.0
2024-10-17 11:30:00,49.13,49.16,49.11,49.14,61632.0,48.7422,48.7719,48.7223,48.7521,61632.0
2024-10-17 11:35:00,49.14,49.14,49.11,49.13,41508.0,48.7521,48.7521,48.7223,48.7422,41508.0
2024-10-17 11:40:00,49.13,49.17,49.08,49.16,66865.0,48.7422,48.7818,48.6926,48.7719,66865.0
2024-10-17 11:45:00,49.16,49.2,49.13,49.18,45483.0,48.7719,48.8116,48.7422,48.7918,45483.0
2024-10-17 11:50:00,49.17,49.23,49.13,49.23,49754.0,48.7818,48.8414,48.7422,48.8414,49754.0
2024-10-17 11:55:00,49.23,49.23,49.18,49.22,34592.0,48.8414,48.8414,48.7918,48.8314,34592.0
2024-10-17 12:00:00,49.22,49.22,49.17,49.19,46440.0,48.8314,48.8314,48.7818,48.8017,46440.0
2024-10-17 12:05:00,49.19,49.23,49.16,49.2,39954.0,48.8017,48.8414,48.7719,48.8116,39954.0
2024-10-17 12:10:00,49.21,49.23,49.18,49.2,30355.0,48.8215,48.8414,48.7918,48.8116,30355.0
2024-10-17 12:15:00,49.2,49.21,49.16,49.17,43969.0,48.8116,48.8215,48.7719,48.7818,43969.0
2024-10-17 12:20:00,49.16,49.2,49.14,49.18,24984.0,48.7719,48.8116,48.7521,48.7918,24984.0
2024-10-17 12:25:00,49.19,49.25,49.19,49.22,26693.0,48.8017,48.8612,48.8017,48.8314,26693.0
2024-10-17 12:30:00,49.23,49.27,49.21,49.26,28557.0,48.8414,48.8811,48.8215,48.8711,28557.0
2024-10-17 12:35:00,49.26,49.29,49.24,49.27,32967.0,48.8711,48.9009,48.8513,48.8811,32967.0
2024-10-17 12:40:00,49.27,49.3,49.26,49.27,32238.0,48.8811,48.9108,48.8711,48.8811,32238.0
2024-10-17 12:45:00,49.28,49.3,49.26,49.28,28660.0,48.891,48.9108,48.8711,48.891,28660.0
2024-10-17 12:50:00,49.28,49.32,49.26,49.31,29595.0,48.891,48.9307,48.8711,48.9207,29595.0
2024-10-17 12:55:00,49.32,49.35,49.31,49.35,46580.0,48.9307,48.9604,48.9207,48.9604,46580.0
2024-10-17 13:00:00,49.35,49.36,49.3,49.33,37407.0,48.9604,48.9703,48.9108,48.9406,37407.0
2024-10-17 13:05:00,49.33,49.39,49.29,49.38,47646.0,48.9406,49.0001,48.9009,48.9902,47646.0
2024-10-17 13:10:00,49.38,49.39,49.35,49.36,36418.0,48.9902,49.0001,48.9604,48.9703,36418.0
2024-10-17 13:15:00,49.36,49.39,49.34,49.36,38739.0,48.9703,49.0001,48.9505,48.9703,38739.0
2024-10-17 13:20:00,49.37,49.42,49.37,49.41,96560.0,48.9803,49.0299,48.9803,49.0199,96560.0
2024-10-17 13:25:00,49.41,49.44,49.4,49.41,76167.0,49.0199,49.0497,49.01,49.0199,76167.0
2024-10-17 13:30:00,49.41,49.43,49.4,49.42,44440.0,49.0199,49.0398,49.01,49.0299,44440.0
2024-10-17 13:35:00,49.43,49.47,49.4,49.44,71444.0,49.0398,49.0795,49.01,49.0497,71444.0
2024-10-17 13:40:00,49.43,49.46,49.42,49.43,52854.0,49.0398,49.0696,49.0299,49.0398,52854.0
2024-10-17 13:45:00,49.43,49.47,49.4,49.42,79343.0,49.0398,49.0795,49.01,49.0299,79343.0
2024-10-17 13:50:00,49.43,49.48,49.4,49.48,69524.0,49.0398,49.0894,49.01,49.0894,69524.0
2024-10-17 13:55:00,49.48,49.48,49.45,49.46,38485.0,49.0894,49.0894,49.0596,49.0696,38485.0
2024-10-17 14:00:00,49.47,49.48,49.4,49.42,51665.0,49.0795,49.0894,49.01,49.0299,51665.0
2024-10-17 14:05:00,49.41,49.46,49.38,49.39,51522.0,49.0199,49.0696,48.9902,49.0001,51522.0
2024-10-17 14:10:00,49.38,49.42,49.34,49.41,54875.0,48.9902,49.0299,48.9505,49.0199,54875.0
2024-10-17 14:15:00,49.4,49.41,49.38,49.4,39026.0,49.01,49.0199,48.9902,49.01,39026.0
2024-10-17 14:20:00,49.41,49.41,49.39,49.4,25147.0,49.0199,49.0199,49.0001,49.01,25147.0
2024-10-17 14:25:00,49.4,49.43,49.37,49.42,54508.0,49.01,49.0398,48.9803,49.0299,54508.0
2024-10-17 14:30:00,49.41,49.43,49.4,49.43,38364.0,49.0199,49.0398,49.01,49.0398,38364.0
2024-10-17 14:35:00,49.42,49.43,49.4,49.43,45517.0,49.0299,49.0398,49.01,49.0398,45517.0
2024-10-17 14:40:00,49.43,49.46,49.41,49.46,53102.0,49.0398,49.0696,49.0199,49.0696,53102.0
2024-10-17 14:45:00,49.46,49.49,49.44,49.46,39973.0,49.0696,49.0993,49.0497,49.0696,39973.0
2024-10-17 14:50:00,49.46,49.47,49.44,49.46,32089.0,49.0696,49.0795,49.0497,49.0696,32089.0
2024-10-17 14:55:00,49.46,49.46,49.39,49.4,71746.0,49.0696,49.0696,49.0001,49.01,71746.0
2024-10-17 15:00:00,49.4,49.4,49.37,49.37,58012.0,49.01,49.01,48.9803,48.9803,58012.0
2024-10-17 15:05:00,49.38,49.39,49.35,49.39,35655.0,48.9902,49.0001,48.9604,49.0001,35655.0
2024-10-17 15:10:00,49.39,49.41,49.38,49.39,43502.0,49.0001,49.0199,48.9902,49.0001,43502.0
2024-10-17 15:15:00,49.39,49.39,49.31,49.32,52428.0,49.0001,49.0001,48.9207,48.9307,52428.0
2024-10-17 15:20:00,49.32,49.39,49.31,49.39,60029.0,48.9307,49.0001,48.9207,49.0001,60029.0
2024-10-17 15:25:00,49.39,49.4,49.35,49.4,65171.0,49.0001,49.01,48.9604,49.01,65171.0
2024-10-17 15:30:00,49.39,49.4,49.3,49.33,97142.0,49.0001,49.01,48.9108,48.9406,97142.0
2024-10-17 15:35:00,49.33,49.37,49.3,49.37,60580.0,48.9406,48.9803,48.9108,48.9803,60580.0
2024-10-17 15:40:00,49.37,49.4,49.36,49.38,91692.0,48.9803,49.01,48.9703,48.9902,91692.0
2024-10-17 15:45:00,49.38,49.38,49.3,49.32,105149.0,48.9902,48.9902,48.9108,48.9307,105149.0
2024-10-17 15:50:00,49.32,49.37,49.26,49.37,218288.0,48.9307,48.9803,48.8711,48.9803,218288.0
2024-10-17 15:55:00,49.36,49.39,49.33,49.37,447712.0,48.9703,49.0001,48.9406,48.9803,447712.0
2024-10-18 09:30:00,49.57,49.75,49.19,49.23,533982.0,49.1787,49.3573,48.8017,48.8414,533982.0
2024-10-18 09:35:00,49.25,49.37,49.24,49.28,51758.0,48.8612,48.9803,48.8513,48.891,51758.0
2024-10-18 09:40:00,49.3,49.34,49.09,49.23,84092.0,48.9108,48.9505,48.7025,48.8414,84092.0
2024-10-18 09:45:00,49.24,49.35,49.19,49.24,74001.0,48.8513,48.9604,48.8017,48.8513,74001.0
2024-10-18 09:50:00,49.25,49.35,49.21,49.23,55769.0,48.8612,48.9604,48.8215,48.8414,55769.0
2024-10-18 09:55:00,49.26,49.31,49.22,49.25,63292.0,48.8711,48.9207,48.8314,48.8612,63292.0
2024-10-18 10:00:00,49.26,49.35,49.2,49.32,66457.0,48.8711,48.9604,48.8116,48.9307,66457.0
2024-10-18 10:05:00,49.32,49.34,49.25,49.28,62600.0,48.9307,48.9505,48.8612,48.891,62600.0
2024-10-18 10:10:00,49.29,49.36,49.25,49.33,68635.0,48.9009,48.9703,48.8612,48.9406,68635.0
2024-10-18 10:15:00,49.32,49.4,49.31,49.34,55586.0,48.9307,49.01,48.9207,48.9505,55586.0
2024-10-18 10:20:00,49.32,49.33,49.26,49.29,42538.0,48.9307,48.9406,48.8711,48.9009,42538.0
2024-10-18 10:25:00,49.29,49.33,49.24,49.33,51781.0,48.9009,48.9406,48.8513,48.9406,51781.0
2024-10-18 10:30:00,49.34,49.35,49.24,49.26,62618.0,48.9505,48.9604,48.8513,48.8711,62618.0
2024-10-18 10:35:00,49.26,49.35,49.23,49.34,52402.0,48.8711,48.9604,48.8414,48.9505,52402.0
2024-10-18 10:40:00,49.34,49.41,49.34,49.4,44186.0,48.9505,49.0199,48.9505,49.01,44186.0
2024-10-18 10:45:00,49.41,49.43,49.38,49.42,35823.0,49.0199,49.0398,48.9902,49.0299,35823.0
2024-10-18 10:50:00,49.42,49.49,49.42,49.45,54490.0,49.0299,49.0993,49.0299,49.0596,54490.0
2024-10-18 10:55:00,49.45,49.49,49.41,49.42,64114.0,49.0596,49.0993,49.0199,49.0299,64114.0
2024-10-18 11:00:00,49.43,49.43,49.29,49.3,51255.0,49.0398,49.0398,48.9009,48.9108,51255.0
2024-10-18 11:05:00,49.3,49.39,49.3,49.35,86693.0,48.9108,49.0001,48.9108,48.9604,86693.0
2024-10-18 11:10:00,49.37,49.44,49.36,49.43,29034.0,48.9803,49.0497,48.9703,49.0398,29034.0
2024-10-18 11:15:00,49.42,49.43,49.4,49.41,43554.0,49.0299,49.0398,49.01,49.0199,43554.0
2024-10-18 11:20:00,49.42,49.44,49.35,49.36,36062.0,49.0299,49.0497,48.9604,48.9703,36062.0
2024-10-18 11:25:00,49.38,49.43,49.35,49.43,44573.0,48.9902,49.0398,48.9604,49.0398,44573.0
2024-10-18 11:30:00,49.43,49.46,49.41,49.41,32040.0,49.0398,49.0696,49.0199,49.0199,32040.0
2024-10-18 11:35:00,49.41,49.45,49.39,49.44,33928.0,49.0199,49.0596,49.0001,49.0497,33928.0
2024-10-18 11:40:00,49.43,49.46,49.41,49.46,57410.0,49.0398,49.0696,49.0199,49.0696,57410.0
2024-10-18 11:45:00,49.46,49.46,49.39,49.4,32670.0,49.0696,49.0696,49.0001,49.01,32670.0
2024-10-18 11:50:00,49.4,49.43,49.34,49.4,36221.0,49.01,49.0398,48.9505,49.01,36221.0
2024-10-18 11:55:00,49.4,49.45,49.39,49.44,28440.0,49.01,49.0596,49.0001,49.0497,28440.0
2024-10-18 12:00:00,49.45,49.48,49.44,49.48,32870.0,49.0596,49.0894,49.0497,49.0894,32870.0
2024-10-18 12:05:00,49.48,49.48,49.43,49.46,32043.0,49.0894,49.0894,49.0398,49.0696,32043.0
2024-10-18 12:10:00,49.46,49.48,49.43,49.46,30879.0,49.0696,49.0894,49.0398,49.0696,30879.0
2024-10-18 12:15:00,49.46,49.49,49.45,49.47,26383.0,49.0696,49.0993,49.0596,49.0795,26383.0
2024-10-18 12:20:00,49.47,49.49,49.45,49.47,24614.0,49.0795,49.0993,49.0596,49.0795,24614.0
2024-10-18 12:25:00,49.48,49.49,49.45,49.46,41662.0,49.0894,49.0993,49.0596,49.0696,41662.0
2024-10-18 12:30:00,49.47,49.47,49.42,49.43,38769.0,49.0795,49.0795,49.0299,49.0398,38769.0
2024-10-18 12:35:00,49.43,49.48,49.42,49.48,31580.0,49.0398,49.0894,49.0299,49.0894,31580.0
2024-10-18 12:40:00,49.48,49.49,49.46,49.48,32758.0,49.0894,49.0993,49.0696,49.0894,32758.0
2024-10-18 12:45:00,49.48,49.49,49.44,49.45,30011.0,49.0894,49.0993,49.0497,49.0596,30011.0
2024-10-18 12:50:00,49.46,49.46,49.42,49.44,35231.0,49.0696,49.0696,49.0299,49.0497,35231.0
2024-10-18 12:55:00,49.45,49.47,49.37,49.38,30236.0,49.0596,49.0795,48.9803,48.9902,30236.0
2024-10-18 13:00:00,49.38,49.41,49.36,49.38,25935.0,48.9902,49.0199,48.9703,48.9902,25935.0
2024-10-18 13:05:00,49.38,49.39,49.34,49.35,23815.0,48.9902,49.0001,48.9505,48.9604,23815.0
2024-10-18 13:10:00,49.36,49.36,49.3,49.3,60084.0,48.9703,48.9703,48.9108,48.9108,60084.0
2024-10-18 13:15:00,49.3,49.31,49.26,49.29,31232.0,48.9108,48.9207,48.8711,48.9009,31232.0
2024-10-18 13:20:00,49.29,49.32,49.24,49.27,78936.0,48.9009,48.9307,48.8513,48.8811,78936.0
2024-10-18 13:25:00,49.27,49.28,49.25,49.27,47326.0,48.8811,48.891,48.8612,48.8811,47326.0
2024-10-18 13:30:00,49.27,49.31,49.26,49.3,34784.0,48.8811,48.9207,48.8711,48.9108,34784.0
2024-10-18 13:35:00,49.3,49.32,49.29,49.3,33990.0,48.9108,48.9307,48.9009,48.9108,33990.0
2024-10-18 13:40:00,49.3,49.34,49.29,49.34,58316.0,48.9108,48.9505,48.9009,48.9505,58316.0
2024-10-18 13:45:00,49.34,49.34,49.31,49.33,36671.0,48.9505,48.9505,48.9207,48.9406,36671.0
2024-10-18 13:50:00,49.33,49.34,49.3,49.31,29479.0,48.9406,48.9505,48.9108,48.9207,29479.0
2024-10-18 13:55:00,49.31,49.32,49.26,49.3,44144.0,48.9207,48.9307,48.8711,48.9108,44144.0
2024-10-18 14:00:00,49.3,49.37,49.24,49.34,68052.0,48.9108,48.9803,48.8513,48.9505,68052.0
2024-10-18 14:05:00,49.34,49.37,49.33,49.35,28382.0,48.9505,48.9803,48.9406,48.9604,28382.0
2024-10-18 14:10:00,49.34,49.38,49.34,49.36,41114.0,48.9505,48.9902,48.9505,48.9703,41114.0
2024-10-18 14:15:00,49.37,49.39,49.35,49.39,26607.0,48.9803,49.0001,48.9604,49.0001,26607.0
2024-10-18 14:20:00,49.39,49.4,49.38,49.4,31890.0,49.0001,49.01,48.9902,49.01,31890.0
2024-10-18 14:25:00,49.4,49.4,49.33,49.33,37400.0,49.01,49.01,48.9406,48.9406,37400.0
2024-10-18 14:30:00,49.34,49.37,49.33,49.35,40007.0,48.9505,48.9803,48.9406,48.9604,40007.0
2024-10-18 14:35:00,49.36,49.4,49.35,49.39,33071.0,48.9703,49.01,48.9604,49.0001,33071.0
2024-10-18 14:40:00,49.39,49.41,49.38,49.39,39155.0,49.0001,49.0199,48.9902,49.0001,39155.0
2024-10-18 14:45:00,49.39,49.39,49.37,49.37,31833.0,49.0001,49.0001,48.9803,48.9803,31833.0
2024-10-18 14:50:00,49.38,49.39,49.33,49.36,62892.0,48.9902,49.0001,48.9406,48.9703,62892.0
2024-10-18 14:55:00,49.37,49.37,49.34,49.36,40790.0,48.9803,48.9803,48.9505,48.9703,40790.0
2024-10-18 15:00:00,49.36,49.38,49.33,49.36,50268.0,48.9703,48.9902,48.9406,48.9703,50268.0
2024-10-18 15:05:00,49.36,49.36,49.31,49.32,40116.0,48.9703,48.9703,48.9207,48.9307,40116.0
2024-10-18 15:10:00,49.32,49.32,49.29,49.3,55787.0,48.9307,48.9307,48.9009,48.9108,55787.0
2024-10-18 15:15:00,49.3,49.34,49.26,49.26,49095.0,48.9108,48.9505,48.8711,48.8711,49095.0
2024-10-18 15:20:00,49.27,49.27,49.22,49.24,79243.0,48.8811,48.8811,48.8314,48.8513,79243.0
2024-10-18 15:25:00,49.25,49.28,49.24,49.26,63574.0,48.8612,48.891,48.8513,48.8711,63574.0
2024-10-18 15:30:00,49.26,49.27,49.23,49.23,56043.0,48.8711,48.8811,48.8414,48.8414,56043.0
2024-10-18 15:35:00,49.23,49.27,49.22,49.27,82517.0,48.8414,48.8811,48.8314,48.8811,82517.0
2024-10-18 15:40:00,49.27,49.3,49.25,49.27,77203.0,48.8811,48.9108,48.8612,48.8811,77203.0
2024-10-18 15:45:00,49.27,49.28,49.18,49.19,119053.0,48.8811,48.891,48.7918,48.8017,119053.0
2024-10-18 15:50:00,49.19,49.27,49.17,49.27,147774.0,48.8017,48.8811,48.7818,48.8811,147774.0
2024-10-18 15:55:00,49.26,49.26,49.13,49.19,524422.0,48.8711,48.8711,48.7422,48.8017,524422.0
2024-10-21 09:30:00,49.26,49.6,49.21,49.21,361427.0,48.8711,49.2085,48.8215,48.8215,361427.0
2024-10-21 09:35:00,49.21,49.28,48.93,49.07,167016.0,48.8215,48.891,48.5437,48.6826,167016.0
2024-10-21 09:40:00,49.08,49.24,49.05,49.09,141823.0,48.6926,48.8513,48.6628,48.7025,141823.0
2024-10-21 09:45:00,49.1,49.36,49.1,49.32,103136.0,48.7124,48.9703,48.7124,48.9307,103136.0
2024-10-21 09:50:00,49.33,49.42,49.3,49.3,86234.0,48.9406,49.0299,48.9108,48.9108,86234.0
2024-10-21 09:55:00,49.3,49.33,49.22,49.3,69294.0,48.9108,48.9406,48.8314,48.9108,69294.0
2024-10-21 10:00:00,49.3,49.38,49.24,49.26,99007.0,48.9108,48.9902,48.8513,48.8711,99007.0
2024-10-21 10:05:00,49.27,49.33,49.2,49.32,56782.0,48.8811,48.9406,48.8116,48.9307,56782.0
2024-10-21 10:10:00,49.32,49.34,49.3,49.32,104856.0,48.9307,48.9505,48.9108,48.9307,104856.0
2024-10-21 10:15:00,49.31,49.34,49.22,49.25,120257.0,48.9207,48.9505,48.8314,48.8612,120257.0
2024-10-21 10:20:00,49.25,49.31,49.17,49.17,84182.0,48.8612,48.9207,48.7818,48.7818,84182.0
2024-10-21 10:25:00,49.18,49.26,49.14,49.16,121449.0,48.7918,48.8711,48.7521,48.7719,121449.0
2024-10-21 10:30:00,49.16,49.2,49.09,49.12,137078.0,48.7719,48.8116,48.7025,48.7322,137078.0
2024-10-21 10:35:00,49.11,49.12,49.06,49.11,84977.0,48.7223,48.7322,48.6727,48.7223,84977.0
2024-10-21 10:40:00,49.11,49.12,49.05,49.08,64823.0,48.7223,48.7322,48.6628,48.6926,64823.0
2024-10-21 10:45:00,49.07,49.08,48.97,49.0,94070.0,48.6826,48.6926,48.5834,48.6132,94070.0
2024-10-21 10:50:00,48.99,49.02,48.95,49.0,100656.0,48.6033,48.633,48.5636,48.6132,100656.0
2024-10-21 10:55:00,49.0,49.01,48.95,48.95,77943.0,48.6132,48.6231,48.5636,48.5636,77943.0
2024-10-21 11:00:00,48.95,48.96,48.82,48.91,129089.0,48.5636,48.5735,48.4346,48.5239,129089.0
2024-10-21 11:05:00,48.91,48.91,48.74,48.87,85016.0,48.5239,48.5239,48.3552,48.4842,85016.0
2024-10-21 11:10:00,48.87,48.89,48.81,48.85,71744.0,48.4842,48.5041,48.4247,48.4644,71744.0
2024-10-21 11:15:00,48.87,48.87,48.78,48.84,64679.0,48.4842,48.4842,48.3949,48.4544,64679.0
2024-10-21 11:20:00,48.84,48.84,48.72,48.73,88554.0,48.4544,48.4544,48.3354,48.3453,88554.0
2024-10-21 11:25:00,48.74,48.81,48.73,48.79,98610.0,48.3552,48.4247,48.3453,48.4048,98610.0
2024-10-21 11:30:00,48.79,48.8,48.69,48.71,71074.0,48.4048,48.4148,48.3056,48.3255,71074.0
2024-10-21 11:35:00,48.71,48.72,48.63,48.71,68405.0,48.3255,48.3354,48.2461,48.3255,68405.0
2024-10-21 11:40:00,48.71,48.78,48.68,48.73,89689.0,48.3255,48.3949,48.2957,48.3453,89689.0
2024-10-21 11:45:00,48.73,48.83,48.73,48.8,239019.0,48.3453,48.4445,48.3453,48.4148,239019.0
2024-10-21 11:50:00,48.82,48.87,48.8,48.84,68223.0,48.4346,48.4842,48.4148,48.4544,68223.0
2024-10-21 11:55:00,48.85,48.91,48.82,48.86,53264.0,48.4644,48.5239,48.4346,48.4743,53264.0
2024-10-21 12:00:00,48.86,48.86,48.79,48.82,49579.0,48.4743,48.4743,48.4048,48.4346,49579.0
2024-10-21 12:05:00,48.82,48.83,48.8,48.82,37779.0,48.4346,48.4445,48.4148,48.4346,37779.0
2024-10-21 12:10:00,48.83,48.84,48.76,48.79,63488.0,48.4445,48.4544,48.3751,48.4048,63488.0
2024-10-21 12:15:00,48.79,48.85,48.78,48.84,34417.0,48.4048,48.4644,48.3949,48.4544,34417.0
2024-10-21 12:20:00,48.85,48.86,48.81,48.84,43150.0,48.4644,48.4743,48.4247,48.4544,43150.0
2024-10-21 12:25:00,48.85,48.86,48.8,48.82,48084.0,48.4644,48.4743,48.4148,48.4346,48084.0
2024-10-21 12:30:00,48.82,48.86,48.8,48.84,70218.0,48.4346,48.4743,48.4148,48.4544,70218.0
2024-10-21 12:35:00,48.83,48.89,48.83,48.87,46391.0,48.4445,48.5041,48.4445,48.4842,46391.0
2024-10-21 12:40:00,48.87,48.91,48.87,48.89,47099.0,48.4842,48.5239,48.4842,48.5041,47099.0
2024-10-21 12:45:00,48.88,48.97,48.87,48.96,57840.0,48.4941,48.5834,48.4842,48.5735,57840.0
2024-10-21 12:50:00,48.96,49.04,48.95,49.01,156812.0,48.5735,48.6529,48.5636,48.6231,156812.0
2024-10-21 12:55:00,49.01,49.09,49.0,49.07,99069.0,48.6231,48.7025,48.6132,48.6826,99069.0
2024-10-21 13:00:00,49.07,49.1,49.05,49.06,56660.0,48.6826,48.7124,48.6628,48.6727,56660.0
2024-10-21 13:05:00,49.05,49.09,49.04,49.06,42171.0,48.6628,48.7025,48.6529,48.6727,42171.0
2024-10-21 13:10:00,49.06,49.09,49.05,49.08,37565.0,48.6727,48.7025,48.6628,48.6926,37565.0
2024-10-21 13:15:00,49.08,49.09,49.03,49.05,35655.0,48.6926,48.7025,48.6429,48.6628,35655.0
2024-10-21 13:20:00,49.05,49.08,49.02,49.04,70575.0,48.6628,48.6926,48.633,48.6529,70575.0
2024-10-21 13:25:00,49.03,49.06,49.02,49.05,135130.0,48.6429,48.6727,48.633,48.6628,135130.0
2024-10-21 13:30:00,49.05,49.06,49.03,49.05,67904.0,48.6628,48.6727,48.6429,48.6628,67904.0
2024-10-21 13:35:00,49.05,49.05,49.02,49.04,45088.0,48.6628,48.6628,48.633,48.6529,45088.0
2024-10-21 13:40:00,49.04,49.05,49.0,49.02,68202.0,48.6529,48.6628,48.6132,48.633,68202.0
2024-10-21 13:45:00,49.01,49.01,48.92,48.92,48132.0,48.6231,48.6231,48.5338,48.5338,48132.0
2024-10-21 13:50:00,48.92,48.97,48.91,48.95,60364.0,48.5338,48.5834,48.5239,48.5636,60364.0
2024-10-21 13:55:00,48.96,48.98,48.94,48.97,59453.0,48.5735,48.5933,48.5537,48.5834,59453.0
2024-10-21 14:00:00,48.97,48.97,48.88,48.9,61215.0,48.5834,48.5834,48.4941,48.514,61215.0
2024-10-21 14:05:00,48.9,48.92,48.88,48.91,41937.0,48.514,48.5338,48.4941,48.5239,41937.0
2024-10-21 14:10:00,48.92,48.93,48.9,48.92,84295.0,48.5338,48.5437,48.514,48.5338,84295.0
2024-10-21 14:15:00,48.92,48.97,48.91,48.97,48840.0,48.5338,48.5834,48.5239,48.5834,48840.0
2024-10-21 14:20:00,48.97,48.97,48.88,48.93,59070.0,48.5834,48.5834,48.4941,48.5437,59070.0
2024-10-21 14:25:00,48.93,48.93,48.92,48.93,32536.0,48.5437,48.5437,48.5338,48.5437,32536.0
2024-10-21 14:30:00,48.93,48.98,48.91,48.97,60910.0,48.5437,48.5933,48.5239,48.5834,60910.0
2024-10-21 14:35:00,48.97,48.98,48.95,48.96,43339.0,48.5834,48.5933,48.5636,48.5735,43339.0
2024-10-21 14:40:00,48.96,48.99,48.94,48.98,58799.0,48.5735,48.6033,48.5537,48.5933,58799.0
2024-10-21 14:45:00,48.98,49.0,48.97,49.0,36167.0,48.5933,48.6132,48.5834,48.6132,36167.0
2024-10-21 14:50:00,48.99,49.01,48.98,48.98,43703.0,48.6033,48.6231,48.5933,48.5933,43703.0
2024-10-21 14:55:00,48.98,49.0,48.96,49.0,91004.0,48.5933,48.6132,48.5735,48.6132,91004.0
2024-10-21 15:00:00,48.99,49.02,48.92,48.92,62956.0,48.6033,48.633,48.5338,48.5338,62956.0
2024-10-21 15:05:00,48.93,49.0,48.91,49.0,70468.0,48.5437,48.6132,48.5239,48.6132,70468.0
2024-10-21 15:10:00,49.0,49.0,48.97,48.99,65004.0,48.6132,48.6132,48.5834,48.6033,65004.0
2024-10-21 15:15:00,49.0,49.05,48.99,49.05,111030.0,48.6132,48.6628,48.6033,48.6628,111030.0
2024-10-21 15:20:00,49.05,49.09,49.02,49.05,143792.0,48.6628,48.7025,48.633,48.6628,143792.0
2024-10-21 15:25:00,49.05,49.1,49.0,49.04,126530.0,48.6628,48.7124,48.6132,48.6529,126530.0
2024-10-21 15:30:00,49.04,49.06,48.99,49.05,170390.0,48.6529,48.6727,48.6033,48.6628,170390.0
2024-10-21 15:35:00,49.05,49.07,49.03,49.05,179829.0,48.6628,48.6826,48.6429,48.6628,179829.0
2024-10-21 15:40:00,49.05,49.07,49.01,49.01,197060.0,48.6628,48.6826,48.6231,48.6231,197060.0
2024-10-21 15:45:00,49.01,49.05,48.98,49.02,263249.0,48.6231,48.6628,48.5933,48.633,263249.0
2024-10-21 15:50:00,49.02,49.03,48.94,48.96,249611.0,48.633,48.6429,48.5537,48.5735,249611.0
2024-10-21 15:55:00,48.96,48.97,48.86,48.94,821986.0,48.5735,48.5834,48.4743,48.5537,821986.0
2024-10-22 09:30:00,50.02,51.39,49.99,51.29,2801626.0,49.6251,50.9843,49.5954,50.8851,2801626.0
2024-10-22 09:35:00,51.27,51.93,51.1,51.93,1658954.0,50.8653,51.5201,50.6966,51.5201,1658954.0
2024-10-22 09:40:00,51.93,52.65,51.9,52.42,1904790.0,51.5201,52.2344,51.4903,52.0062,1904790.0
2024-10-22 09:45:00,52.41,53.13,52.41,52.72,1699007.0,51.9963,52.7106,51.9963,52.3038,1699007.0
2024-10-22 09:50:00,52.72,52.91,52.44,52.6,1014304.0,52.3038,52.4923,52.026,52.1848,1014304.0
2024-10-22 09:55:00,52.6,52.99,52.52,52.96,741066.0,52.1848,52.5717,52.1054,52.5419,741066.0
2024-10-22 10:00:00,52.96,53.08,52.51,53.03,881826.0,52.5419,52.661,52.0955,52.6114,881826.0
2024-10-22 10:05:00,53.03,53.06,52.8,52.93,649113.0,52.6114,52.6411,52.3832,52.5122,649113.0
2024-10-22 10:10:00,52.91,53.25,52.8,52.95,755204.0,52.4923,52.8296,52.3832,52.532,755204.0
2024-10-22 10:15:00,52.93,53.0,52.66,52.66,645840.0,52.5122,52.5816,52.2443,52.2443,645840.0
2024-10-22 10:20:00,52.66,52.71,52.23,52.71,542284.0,52.2443,52.2939,51.8177,52.2939,542284.0
2024-10-22 10:25:00,52.7,52.84,52.49,52.49,357928.0,52.284,52.4229,52.0756,52.0756,357928.0
2024-10-22 10:30:00,52.49,52.66,52.43,52.55,368890.0,52.0756,52.2443,52.0161,52.1352,368890.0
2024-10-22 10:35:00,52.55,52.74,52.5,52.51,294355.0,52.1352,52.3237,52.0856,52.0955,294355.0
2024-10-22 10:40:00,52.5,52.64,52.41,52.59,325501.0,52.0856,52.2245,51.9963,52.1748,325501.0
2024-10-22 10:45:00,52.6,52.75,52.51,52.68,468232.0,52.1848,52.3336,52.0955,52.2641,468232.0
2024-10-22 10:50:00,52.68,52.81,52.62,52.8,184212.0,52.2641,52.3931,52.2046,52.3832,184212.0
2024-10-22 10:55:00,52.8,52.89,52.77,52.82,267474.0,52.3832,52.4725,52.3534,52.403,267474.0
2024-10-22 11:00:00,52.81,52.98,52.77,52.95,242836.0,52.3931,52.5618,52.3534,52.532,242836.0
2024-10-22 11:05:00,52.95,52.95,52.84,52.9,254314.0,52.532,52.532,52.4229,52.4824,254314.0
2024-10-22 11:10:00,52.9,52.97,52.83,52.94,286187.0,52.4824,52.5518,52.413,52.5221,286187.0
2024-10-22 11:15:00,52.94,53.2,52.86,53.0,500168.0,52.5221,52.78,52.4427,52.5816,500168.0
2024-10-22 11:20:00,53.01,53.22,53.0,53.17,330296.0,52.5915,52.7999,52.5816,52.7503,330296.0
2024-10-22 11:25:00,53.17,53.2,52.93,53.19,311972.0,52.7503,52.78,52.5122,52.7701,311972.0
2024-10-22 11:30:00,53.18,53.45,53.1,53.44,395638.0,52.7602,53.0281,52.6808,53.0181,395638.0
2024-10-22 11:35:00,53.44,53.51,53.37,53.49,420633.0,53.0181,53.0876,52.9487,53.0677,420633.0
2024-10-22 11:40:00,53.48,53.59,53.41,53.5,361150.0,53.0578,53.167,52.9884,53.0777,361150.0
2024-10-22 11:45:00,53.51,53.59,53.43,53.5,295046.0,53.0876,53.167,53.0082,53.0777,295046.0
2024-10-22 11:50:00,53.49,53.56,53.38,53.45,278514.0,53.0677,53.1372,52.9586,53.0281,278514.0
2024-10-22 11:55:00,53.44,53.51,53.4,53.43,242219.0,53.0181,53.0876,52.9785,53.0082,242219.0
2024-10-22 12:00:00,53.44,53.54,53.26,53.3,324405.0,53.0181,53.1173,52.8396,52.8792,324405.0
2024-10-22 12:05:00,53.29,53.47,53.22,53.39,237451.0,52.8693,53.0479,52.7999,52.9685,237451.0
2024-10-22 12:10:00,53.4,53.44,53.33,53.35,149112.0,52.9785,53.0181,52.909,52.9288,149112.0
2024-10-22 12:15:00,53.32,53.44,53.3,53.41,151103.0,52.8991,53.0181,52.8792,52.9884,151103.0
2024-10-22 12:20:00,53.41,53.54,53.36,53.52,167874.0,52.9884,53.1173,52.9388,53.0975,167874.0
2024-10-22 12:25:00,53.52,53.56,53.45,53.52,183213.0,53.0975,53.1372,53.0281,53.0975,183213.0
2024-10-22 12:30:00,53.52,53.54,53.42,53.46,140128.0,53.0975,53.1173,52.9983,53.038,140128.0
2024-10-22 12:35:00,53.46,53.47,53.22,53.3,184392.0,53.038,53.0479,52.7999,52.8792,184392.0
2024-10-22 12:40:00,53.31,53.4,53.3,53.36,114257.0,52.8892,52.9785,52.8792,52.9388,114257.0
2024-10-22 12:45:00,53.36,53.47,53.34,53.44,220097.0,52.9388,53.0479,52.9189,53.0181,220097.0
2024-10-22 12:50:00,53.44,53.48,53.38,53.39,162846.0,53.0181,53.0578,52.9586,52.9685,162846.0
2024-10-22 12:55:00,53.4,53.44,53.37,53.41,121180.0,52.9785,53.0181,52.9487,52.9884,121180.0
2024-10-22 13:00:00,53.41,53.45,53.36,53.38,104998.0,52.9884,53.0281,52.9388,52.9586,104998.0
2024-10-22 13:05:00,53.38,53.55,53.37,53.53,155835.0,52.9586,53.1273,52.9487,53.1074,155835.0
2024-10-22 13:10:00,53.53,53.55,53.46,53.54,103535.0,53.1074,53.1273,53.038,53.1173,103535.0
2024-10-22 13:15:00,53.54,53.64,53.54,53.62,226916.0,53.1173,53.2166,53.1173,53.1967,226916.0
2024-10-22 13:20:00,53.63,53.72,53.6,53.71,196951.0,53.2066,53.2959,53.1769,53.286,196951.0
2024-10-22 13:25:00,53.72,53.79,53.57,53.59,253993.0,53.2959,53.3654,53.1471,53.167,253993.0
2024-10-22 13:30:00,53.59,53.6,53.4,53.47,222593.0,53.167,53.1769,52.9785,53.0479,222593.0
2024-10-22 13:35:00,53.48,53.51,53.4,53.5,137592.0,53.0578,53.0876,52.9785,53.0777,137592.0
2024-10-22 13:40:00,53.49,53.51,53.43,53.46,102436.0,53.0677,53.0876,53.0082,53.038,102436.0
2024-10-22 13:45:00,53.46,53.48,53.31,53.39,168032.0,53.038,53.0578,52.8892,52.9685,168032.0
2024-10-22 13:50:00,53.39,53.45,53.37,53.38,132788.0,52.9685,53.0281,52.9487,52.9586,132788.0
2024-10-22 13:55:00,53.38,53.42,53.35,53.4,122425.0,52.9586,52.9983,52.9288,52.9785,122425.0
2024-10-22 14:00:00,53.39,53.72,53.39,53.7,302565.0,52.9685,53.2959,52.9685,53.2761,302565.0
2024-10-22 14:05:00,53.7,53.81,53.66,53.8,324926.0,53.2761,53.3852,53.2364,53.3753,324926.0
2024-10-22 14:10:00,53.81,54.06,53.79,53.98,678785.0,53.3852,53.6332,53.3654,53.5539,678785.0
2024-10-22 14:15:00,53.98,54.0,53.79,53.94,656890.0,53.5539,53.5737,53.3654,53.5142,656890.0
2024-10-22 14:20:00,53.94,54.03,53.83,53.85,260542.0,53.5142,53.6035,53.4051,53.4249,260542.0
2024-10-22 14:25:00,53.86,54.0,53.77,53.96,272884.0,53.4348,53.5737,53.3455,53.534,272884.0
2024-10-22 14:30:00,53.95,54.18,53.93,54.07,526504.0,53.5241,53.7523,53.5043,53.6432,526504.0
2024-10-22 14:35:00,54.08,54.1,53.93,53.98,225949.0,53.6531,53.6729,53.5043,53.5539,225949.0
2024-10-22 14:40:00,53.99,54.03,53.86,53.96,241266.0,53.5638,53.6035,53.4348,53.534,241266.0
2024-10-22 14:45:00,53.96,54.1,53.94,54.05,230238.0,53.534,53.6729,53.5142,53.6233,230238.0
2024-10-22 14:50:00,54.04,54.07,53.96,54.06,193603.0,53.6134,53.6432,53.534,53.6332,193603.0
2024-10-22 14:55:00,54.06,54.07,53.75,53.79,283283.0,53.6332,53.6432,53.3257,53.3654,283283.0
2024-10-22 15:00:00,53.79,54.07,53.66,54.03,333752.0,53.3654,53.6432,53.2364,53.6035,333752.0
2024-10-22 15:05:00,54.03,54.1,53.94,54.0,328551.0,53.6035,53.6729,53.5142,53.5737,328551.0
2024-10-22 15:10:00,54.0,54.06,53.91,53.96,241460.0,53.5737,53.6332,53.4844,53.534,241460.0
2024-10-22 15:15:00,53.96,54.07,53.85,53.99,287248.0,53.534,53.6432,53.4249,53.5638,287248.0
2024-10-22 15:20:00,54.0,54.08,53.96,54.05,188285.0,53.5737,53.6531,53.534,53.6233,188285.0
2024-10-22 15:25:00,54.05,54.09,54.01,54.03,199465.0,53.6233,53.663,53.5836,53.6035,199465.0
2024-10-22 15:30:00,54.03,54.05,53.96,53.97,288556.0,53.6035,53.6233,53.534,53.544,288556.0
2024-10-22 15:35:00,53.98,54.0,53.93,53.94,197888.0,53.5539,53.5737,53.5043,53.5142,197888.0
2024-10-22 15:40:00,53.94,53.99,53.89,53.95,386243.0,53.5142,53.5638,53.4646,53.5241,386243.0
2024-10-22 15:45:00,53.95,53.95,53.74,53.89,500695.0,53.5241,53.5241,53.3158,53.4646,500695.0
2024-10-22 15:50:00,53.89,53.92,53.85,53.89,400640.0,53.4646,53.4943,53.4249,53.4646,400640.0
2024-10-22 15:55:00,53.9,53.91,53.48,53.73,2011890.0,53.4745,53.4844,53.0578,53.3058,2011890.0
2024-10-23 09:30:00,54.05,54.19,53.12,53.93,1177638.0,53.6233,53.7622,52.7007,53.5043,1177638.0
2024-10-23 09:35:00,53.92,54.1,53.7,53.83,436698.0,53.4943,53.6729,53.2761,53.4051,436698.0
2024-10-23 09:40:00,53.84,54.1,53.56,53.58,381404.0,53.415,53.6729,53.1372,53.157,381404.0
2024-10-23 09:45:00,53.56,53.77,53.51,53.55,237962.0,53.1372,53.3455,53.0876,53.1273,237962.0
2024-10-23 09:50:00,53.55,53.61,53.23,53.34,369654.0,53.1273,53.1868,52.8098,52.9189,369654.0
2024-10-23 09:55:00,53.34,53.52,53.29,53.39,222229.0,52.9189,53.0975,52.8693,52.9685,222229.0
2024-10-23 10:00:00,53.36,53.59,53.25,53.55,222008.0,52.9388,53.167,52.8296,53.1273,222008.0
2024-10-23 10:05:00,53.55,53.69,53.36,53.67,221830.0,53.1273,53.2662,52.9388,53.2463,221830.0
2024-10-23 10:10:00,53.67,53.67,53.37,53.46,194819.0,53.2463,53.2463,52.9487,53.038,194819.0
2024-10-23 10:15:00,53.46,53.48,53.33,53.34,135341.0,53.038,53.0578,52.909,52.9189,135341.0
2024-10-23 10:20:00,53.34,53.36,53.24,53.36,150560.0,52.9189,52.9388,52.8197,52.9388,150560.0
2024-10-23 10:25:00,53.36,53.4,53.24,53.26,164475.0,52.9388,52.9785,52.8197,52.8396,164475.0
2024-10-23 10:30:00,53.26,53.3,53.15,53.26,168685.0,52.8396,52.8792,52.7304,52.8396,168685.0
2024-10-23 10:35:00,53.29,53.38,53.24,53.34,88121.0,52.8693,52.9586,52.8197,52.9189,88121.0
2024-10-23 10:40:00,53.33,53.39,53.27,53.3,102333.0,52.909,52.9685,52.8495,52.8792,102333.0
2024-10-23 10:45:00,53.3,53.45,53.29,53.44,131454.0,52.8792,53.0281,52.8693,53.0181,131454.0
2024-10-23 10:50:00,53.45,53.46,53.29,53.3,115468.0,53.0281,53.038,52.8693,52.8792,115468.0
2024-10-23 10:55:00,53.31,53.42,53.31,53.41,69094.0,52.8892,52.9983,52.8892,52.9884,69094.0
2024-10-23 11:00:00,53.41,53.42,53.33,53.35,74180.0,52.9884,52.9983,52.909,52.9288,74180.0
2024-10-23 11:05:00,53.35,53.42,53.34,53.37,102143.0,52.9288,52.9983,52.9189,52.9487,102143.0
2024-10-23 11:10:00,53.37,53.44,53.29,53.31,179116.0,52.9487,53.0181,52.8693,52.8892,179116.0
2024-10-23 11:15:00,53.31,53.33,53.23,53.3,141242.0,52.8892,52.909,52.8098,52.8792,141242.0
2024-10-23 11:20:00,53.3,53.31,53.17,53.19,88287.0,52.8792,52.8892,52.7503,52.7701,88287.0
2024-10-23 11:25:00,53.19,53.21,52.95,52.98,342039.0,52.7701,52.79,52.532,52.5618,342039.0
2024-10-23 11:30:00,52.98,53.05,52.91,53.05,154738.0,52.5618,52.6312,52.4923,52.6312,154738.0
2024-10-23 11:35:00,53.05,53.13,53.03,53.09,122363.0,52.6312,52.7106,52.6114,52.6709,122363.0
2024-10-23 11:40:00,53.09,53.17,53.06,53.15,64399.0,52.6709,52.7503,52.6411,52.7304,64399.0
2024-10-23 11:45:00,53.15,53.23,53.1,53.2,90567.0,52.7304,52.8098,52.6808,52.78,90567.0
2024-10-23 11:50:00,53.2,53.27,53.13,53.24,88052.0,52.78,52.8495,52.7106,52.8197,88052.0
2024-10-23 11:55:00,53.24,53.26,53.18,53.23,68651.0,52.8197,52.8396,52.7602,52.8098,68651.0
2024-10-23 12:00:00,53.23,53.25,53.13,53.18,92720.0,52.8098,52.8296,52.7106,52.7602,92720.0
2024-10-23 12:05:00,53.18,53.21,53.15,53.21,45885.0,52.7602,52.79,52.7304,52.79,45885.0
2024-10-23 12:10:00,53.22,53.22,53.16,53.19,55289.0,52.7999,52.7999,52.7403,52.7701,55289.0
2024-10-23 12:15:00,53.19,53.29,53.18,53.29,49108.0,52.7701,52.8693,52.7602,52.8693,49108.0
2024-10-23 12:20:00,53.29,53.3,53.13,53.14,91348.0,52.8693,52.8792,52.7106,52.7205,91348.0
2024-10-23 12:25:00,53.14,53.16,53.12,53.14,108289.0,52.7205,52.7403,52.7007,52.7205,108289.0
2024-10-23 12:30:00,53.14,53.15,52.99,53.08,196855.0,52.7205,52.7304,52.5717,52.661,196855.0
2024-10-23 12:35:00,53.09,53.14,53.04,53.11,76190.0,52.6709,52.7205,52.6213,52.6907,76190.0
2024-10-23 12:40:00,53.11,53.16,53.06,53.07,46924.0,52.6907,52.7403,52.6411,52.6511,46924.0
2024-10-23 12:45:00,53.07,53.1,53.02,53.02,66487.0,52.6511,52.6808,52.6015,52.6015,66487.0
2024-10-23 12:50:00,53.02,53.08,53.01,53.03,69505.0,52.6015,52.661,52.5915,52.6114,69505.0
2024-10-23 12:55:00,53.03,53.07,53.01,53.04,59510.0,52.6114,52.6511,52.5915,52.6213,59510.0
2024-10-23 13:00:00,53.04,53.09,52.9,52.93,85589.0,52.6213,52.6709,52.4824,52.5122,85589.0
2024-10-23 13:05:00,52.93,52.96,52.85,52.88,82147.0,52.5122,52.5419,52.4328,52.4626,82147.0
2024-10-23 13:10:00,52.88,52.92,52.83,52.9,73622.0,52.4626,52.5022,52.413,52.4824,73622.0
2024-10-23 13:15:00,52.91,52.91,52.8,52.82,75306.0,52.4923,52.4923,52.3832,52.403,75306.0
2024-10-23 13:20:00,52.83,52.86,52.8,52.84,60082.0,52.413,52.4427,52.3832,52.4229,60082.0
2024-10-23 13:25:00,52.84,52.87,52.8,52.8,58584.0,52.4229,52.4526,52.3832,52.3832,58584.0
2024-10-23 13:30:00,52.8,52.81,52.71,52.73,97550.0,52.3832,52.3931,52.2939,52.3137,97550.0
2024-10-23 13:35:00,52.73,52.77,52.72,52.77,70149.0,52.3137,52.3534,52.3038,52.3534,70149.0
2024-10-23 13:40:00,52.76,52.86,52.76,52.84,107671.0,52.3435,52.4427,52.3435,52.4229,107671.0
2024-10-23 13:45:00,52.83,52.85,52.76,52.79,79735.0,52.413,52.4328,52.3435,52.3733,79735.0
2024-10-23 13:50:00,52.78,52.79,52.63,52.69,104916.0,52.3633,52.3733,52.2145,52.2741,104916.0
2024-10-23 13:55:00,52.68,52.72,52.63,52.7,121084.0,52.2641,52.3038,52.2145,52.284,121084.0
2024-10-23 14:00:00,52.71,52.77,52.69,52.71,101552.0,52.2939,52.3534,52.2741,52.2939,101552.0
2024-10-23 14:05:00,52.7,52.72,52.55,52.55,119296.0,52.284,52.3038,52.1352,52.1352,119296.0
2024-10-23 14:10:00,52.55,52.58,52.52,52.53,108681.0,52.1352,52.1649,52.1054,52.1153,108681.0
2024-10-23 14:15:00,52.53,52.61,52.51,52.6,114881.0,52.1153,52.1947,52.0955,52.1848,114881.0
2024-10-23 14:20:00,52.6,52.71,52.58,52.67,91603.0,52.1848,52.2939,52.1649,52.2542,91603.0
2024-10-23 14:25:00,52.68,52.69,52.64,52.68,89953.0,52.2641,52.2741,52.2245,52.2641,89953.0
2024-10-23 14:30:00,52.68,52.83,52.67,52.8,93549.0,52.2641,52.413,52.2542,52.3832,93549.0
2024-10-23 14:35:00,52.8,52.89,52.8,52.87,75901.0,52.3832,52.4725,52.3832,52.4526,75901.0
2024-10-23 14:40:00,52.87,52.96,52.86,52.91,106237.0,52.4526,52.5419,52.4427,52.4923,106237.0
2024-10-23 14:45:00,52.91,52.94,52.83,52.86,78442.0,52.4923,52.5221,52.413,52.4427,78442.0
2024-10-23 14:50:00,52.87,52.88,52.83,52.85,45118.0,52.4526,52.4626,52.413,52.4328,45118.0
2024-10-23 14:55:00,52.85,52.88,52.84,52.88,66891.0,52.4328,52.4626,52.4229,52.4626,66891.0
2024-10-23 15:00:00,52.88,52.88,52.81,52.83,70460.0,52.4626,52.4626,52.3931,52.413,70460.0
2024-10-23 15:05:00,52.83,52.84,52.8,52.82,61202.0,52.413,52.4229,52.3832,52.403,61202.0
2024-10-23 15:10:00,52.82,52.91,52.82,52.89,73509.0,52.403,52.4923,52.403,52.4725,73509.0
2024-10-23 15:15:00,52.89,52.89,52.85,52.88,57010.0,52.4725,52.4725,52.4328,52.4626,57010.0
2024-10-23 15:20:00,52.88,52.91,52.86,52.91,82238.0,52.4626,52.4923,52.4427,52.4923,82238.0
2024-10-23 15:25:00,52.91,52.95,52.88,52.93,106023.0,52.4923,52.532,52.4626,52.5122,106023.0
2024-10-23 15:30:00,52.93,52.97,52.91,52.96,143862.0,52.5122,52.5518,52.4923,52.5419,143862.0
2024-10-23 15:35:00,52.97,52.98,52.89,52.93,136417.0,52.5518,52.5618,52.4725,52.5122,136417.0
2024-10-23 15:40:00,52.93,52.98,52.88,52.93,156993.0,52.5122,52.5618,52.4626,52.5122,156993.0
2024-10-23 15:45:00,52.93,52.94,52.87,52.88,189108.0,52.5122,52.5221,52.4526,52.4626,189108.0
2024-10-23 15:50:00,52.89,52.95,52.81,52.87,380378.0,52.4725,52.532,52.3931,52.4526,380378.0
2024-10-23 15:55:00,52.87,52.92,52.79,52.92,616192.0,52.4526,52.5022,52.3733,52.5022,616192.0
2024-10-24 09:30:00,53.65,54.3,53.63,53.76,525044.0,53.2265,53.8713,53.2066,53.3356,525044.0
2024-10-24 09:35:00,53.73,53.9,53.43,53.74,300915.0,53.3058,53.4745,53.0082,53.3158,300915.0
2024-10-24 09:40:00,53.74,53.84,53.55,53.62,118888.0,53.3158,53.415,53.1273,53.1967,118888.0
2024-10-24 09:45:00,53.61,53.62,53.26,53.41,144675.0,53.1868,53.1967,52.8396,52.9884,144675.0
2024-10-24 09:50:00,53.42,53.45,53.16,53.35,121486.0,52.9983,53.0281,52.7403,52.9288,121486.0
2024-10-24 09:55:00,53.35,53.37,53.18,53.23,223394.0,52.9288,52.9487,52.7602,52.8098,223394.0
2024-10-24 10:00:00,53.23,53.32,53.15,53.25,110536.0,52.8098,52.8991,52.7304,52.8296,110536.0
2024-10-24 10:05:00,53.25,53.32,53.21,53.31,88739.0,52.8296,52.8991,52.79,52.8892,88739.0
2024-10-24 10:10:00,53.32,53.41,53.28,53.32,94505.0,52.8991,52.9884,52.8594,52.8991,94505.0
2024-10-24 10:15:00,53.31,53.38,53.26,53.28,196962.0,52.8892,52.9586,52.8396,52.8594,196962.0
2024-10-24 10:20:00,53.28,53.5,53.27,53.48,121473.0,52.8594,53.0777,52.8495,53.0578,121473.0
2024-10-24 10:25:00,53.48,53.53,53.4,53.43,98399.0,53.0578,53.1074,52.9785,53.0082,98399.0
2024-10-24 10:30:00,53.43,53.46,53.32,53.38,93566.0,53.0082,53.038,52.8991,52.9586,93566.0
2024-10-24 10:35:00,53.38,53.51,53.36,53.41,79437.0,52.9586,53.0876,52.9388,52.9884,79437.0
2024-10-24 10:40:00,53.41,53.57,53.4,53.48,89297.0,52.9884,53.1471,52.9785,53.0578,89297.0
2024-10-24 10:45:00,53.48,53.49,53.36,53.4,72387.0,53.0578,53.0677,52.9388,52.9785,72387.0
2024-10-24 10:50:00,53.4,53.5,53.38,53.39,64296.0,52.9785,53.0777,52.9586,52.9685,64296.0
2024-10-24 10:55:00,53.41,53.49,53.39,53.47,55357.0,52.9884,53.0677,52.9685,53.0479,55357.0
2024-10-24 11:00:00,53.47,53.49,53.39,53.44,100004.0,53.0479,53.0677,52.9685,53.0181,100004.0
2024-10-24 11:05:00,53.43,53.43,53.29,53.32,100085.0,53.0082,53.0082,52.8693,52.8991,100085.0
2024-10-24 11:10:00,53.32,53.36,53.3,53.31,64353.0,52.8991,52.9388,52.8792,52.8892,64353.0
2024-10-24 11:15:00,53.31,53.36,53.29,53.33,57223.0,52.8892,52.9388,52.8693,52.909,57223.0
2024-10-24 11:20:00,53.32,53.33,53.2,53.23,105431.0,52.8991,52.909,52.78,52.8098,105431.0
2024-10-24 11:25:00,53.23,53.24,53.16,53.2,85508.0,52.8098,52.8197,52.7403,52.78,85508.0
2024-10-24 11:30:00,53.2,53.22,53.1,53.13,86975.0,52.78,52.7999,52.6808,52.7106,86975.0
2024-10-24 11:35:00,53.12,53.17,53.07,53.16,70530.0,52.7007,52.7503,52.6511,52.7403,70530.0
2024-10-24 11:40:00,53.16,53.22,53.14,53.21,55288.0,52.7403,52.7999,52.7205,52.79,55288.0
2024-10-24 11:45:00,53.21,53.21,53.03,53.03,98960.0,52.79,52.79,52.6114,52.6114,98960.0
2024-10-24 11:50:00,53.03,53.04,52.93,52.98,74426.0,52.6114,52.6213,52.5122,52.5618,74426.0
2024-10-24 11:55:00,53.0,53.05,52.91,52.94,98840.0,52.5816,52.6312,52.4923,52.5221,98840.0
2024-10-24 12:00:00,52.94,52.94,52.83,52.88,62281.0,52.5221,52.5221,52.413,52.4626,62281.0
2024-10-24 12:05:00,52.88,52.9,52.71,52.75,77157.0,52.4626,52.4824,52.2939,52.3336,77157.0
2024-10-24 12:10:00,52.76,52.77,52.67,52.75,68605.0,52.3435,52.3534,52.2542,52.3336,68605.0
2024-10-24 12:15:00,52.74,52.76,52.7,52.74,39852.0,52.3237,52.3435,52.284,52.3237,39852.0
2024-10-24 12:20:00,52.75,52.84,52.67,52.76,111254.0,52.3336,52.4229,52.2542,52.3435,111254.0
2024-10-24 12:25:00,52.77,52.81,52.74,52.8,43981.0,52.3534,52.3931,52.3237,52.3832,43981.0
2024-10-24 12:30:00,52.79,52.89,52.77,52.84,100619.0,52.3733,52.4725,52.3534,52.4229,100619.0
2024-10-24 12:35:00,52.84,52.89,52.82,52.87,35692.0,52.4229,52.4725,52.403,52.4526,35692.0
2024-10-24 12:40:00,52.87,52.89,52.84,52.89,47067.0,52.4526,52.4725,52.4229,52.4725,47067.0
2024-10-24 12:45:00,52.88,52.93,52.87,52.91,71581.0,52.4626,52.5122,52.4526,52.4923,71581.0
2024-10-24 12:50:00,52.91,52.93,52.83,52.93,62789.0,52.4923,52.5122,52.413,52.5122,62789.0
2024-10-24 12:55:00,52.93,52.98,52.89,52.9,49955.0,52.5122,52.5618,52.4725,52.4824,49955.0
2024-10-24 13:00:00,52.9,52.92,52.88,52.9,38966.0,52.4824,52.5022,52.4626,52.4824,38966.0
2024-10-24 13:05:00,52.91,52.93,52.86,52.89,44835.0,52.4923,52.5122,52.4427,52.4725,44835.0
2024-10-24 13:10:00,52.89,52.92,52.82,52.84,39314.0,52.4725,52.5022,52.403,52.4229,39314.0
2024-10-24 13:15:00,52.85,52.85,52.77,52.79,62771.0,52.4328,52.4328,52.3534,52.3733,62771.0
2024-10-24 13:20:00,52.79,52.8,52.76,52.79,29991.0,52.3733,52.3832,52.3435,52.3733,29991.0
2024-10-24 13:25:00,52.78,52.82,52.76,52.78,41980.0,52.3633,52.403,52.3435,52.3633,41980.0
2024-10-24 13:30:00,52.77,52.78,52.74,52.76,42717.0,52.3534,52.3633,52.3237,52.3435,42717.0
2024-10-24 13:35:00,52.76,52.8,52.71,52.8,62355.0,52.3435,52.3832,52.2939,52.3832,62355.0
2024-10-24 13:40:00,52.8,52.87,52.79,52.83,45208.0,52.3832,52.4526,52.3733,52.413,45208.0
2024-10-24 13:45:00,52.82,52.82,52.67,52.69,47989.0,52.403,52.403,52.2542,52.2741,47989.0
2024-10-24 13:50:00,52.69,52.72,52.63,52.65,63723.0,52.2741,52.3038,52.2145,52.2344,63723.0
2024-10-24 13:55:00,52.65,52.67,52.53,52.56,129756.0,52.2344,52.2542,52.1153,52.1451,129756.0
2024-10-24 14:00:00,52.57,52.57,52.48,52.48,67833.0,52.155,52.155,52.0657,52.0657,67833.0
2024-10-24 14:05:00,52.48,52.54,52.48,52.54,115332.0,52.0657,52.1252,52.0657,52.1252,115332.0
2024-10-24 14:10:00,52.54,52.6,52.49,52.6,92259.0,52.1252,52.1848,52.0756,52.1848,92259.0
2024-10-24 14:15:00,52.6,52.63,52.59,52.62,100862.0,52.1848,52.2145,52.1748,52.2046,100862.0
2024-10-24 14:20:00,52.61,52.69,52.56,52.68,98846.0,52.1947,52.2741,52.1451,52.2641,98846.0
2024-10-24 14:25:00,52.68,52.71,52.58,52.6,73559.0,52.2641,52.2939,52.1649,52.1848,73559.0
2024-10-24 14:30:00,52.6,52.61,52.54,52.59,47785.0,52.1848,52.1947,52.1252,52.1748,47785.0
2024-10-24 14:35:00,52.6,52.6,52.57,52.59,45231.0,52.1848,52.1848,52.155,52.1748,45231.0
2024-10-24 14:40:00,52.59,52.64,52.55,52.62,87699.0,52.1748,52.2245,52.1352,52.2046,87699.0
2024-10-24 14:45:00,52.63,52.65,52.59,52.64,103269.0,52.2145,52.2344,52.1748,52.2245,103269.0
2024-10-24 14:50:00,52.64,52.66,52.6,52.61,66988.0,52.2245,52.2443,52.1848,52.1947,66988.0
2024-10-24 14:55:00,52.61,52.62,52.57,52.59,70863.0,52.1947,52.2046,52.155,52.1748,70863.0
2024-10-24 15:00:00,52.59,52.61,52.56,52.58,52010.0,52.1748,52.1947,52.1451,52.1649,52010.0
2024-10-24 15:05:00,52.59,52.6,52.55,52.58,59227.0,52.1748,52.1848,52.1352,52.1649,59227.0
2024-10-24 15:10:00,52.58,52.61,52.57,52.58,95267.0,52.1649,52.1947,52.155,52.1649,95267.0
2024-10-24 15:15:00,52.58,52.59,52.55,52.58,85299.0,52.1649,52.1748,52.1352,52.1649,85299.0
2024-10-24 15:20:00,52.58,52.76,52.56,52.75,74225.0,52.1649,52.3435,52.1451,52.3336,74225.0
2024-10-24 15:25:00,52.76,52.82,52.73,52.75,103487.0,52.3435,52.403,52.3137,52.3336,103487.0
2024-10-24 15:30:00,52.74,52.75,52.67,52.68,119011.0,52.3237,52.3336,52.2542,52.2641,119011.0
2024-10-24 15:35:00,52.68,52.71,52.65,52.69,128073.0,52.2641,52.2939,52.2344,52.2741,128073.0
2024-10-24 15:40:00,52.69,52.71,52.65,52.67,193739.0,52.2741,52.2939,52.2344,52.2542,193739.0
2024-10-24 15:45:00,52.66,52.7,52.65,52.68,113503.0,52.2443,52.284,52.2344,52.2641,113503.0
2024-10-24 15:50:00,52.68,52.71,52.59,52.66,229765.0,52.2641,52.2939,52.1748,52.2443,229765.0
2024-10-24 15:55:00,52.66,52.75,52.62,52.7,654058.0,52.2443,52.3336,52.2046,52.284,654058.0
2024-10-25 09:30:00,53.2,53.41,52.64,52.67,270392.0,52.78,52.9884,52.2245,52.2542,270392.0
2024-10-25 09:35:00,52.65,52.71,52.51,52.59,96175.0,52.2344,52.2939,52.0955,52.1748,96175.0
2024-10-25 09:40:00,52.58,52.73,52.54,52.73,116607.0,52.1649,52.3137,52.1252,52.3137,116607.0
2024-10-25 09:45:00,52.73,52.92,52.72,52.8,120728.0,52.3137,52.5022,52.3038,52.3832,120728.0
2024-10-25 09:50:00,52.8,52.9,52.71,52.76,77858.0,52.3832,52.4824,52.2939,52.3435,77858.0
2024-10-25 09:55:00,52.77,52.78,52.69,52.7,83186.0,52.3534,52.3633,52.2741,52.284,83186.0
2024-10-25 10:00:00,52.7,52.79,52.64,52.75,94173.0,52.284,52.3733,52.2245,52.3336,94173.0
2024-10-25 10:05:00,52.76,52.84,52.69,52.74,71601.0,52.3435,52.4229,52.2741,52.3237,71601.0
2024-10-25 10:10:00,52.75,52.78,52.62,52.77,61176.0,52.3336,52.3633,52.2046,52.3534,61176.0
2024-10-25 10:15:00,52.77,52.84,52.73,52.82,63427.0,52.3534,52.4229,52.3137,52.403,63427.0
2024-10-25 10:20:00,52.81,52.98,52.8,52.93,104056.0,52.3931,52.5618,52.3832,52.5122,104056.0
2024-10-25 10:25:00,52.93,52.95,52.87,52.89,42439.0,52.5122,52.532,52.4526,52.4725,42439.0
2024-10-25 10:30:00,52.88,52.96,52.86,52.88,62571.0,52.4626,52.5419,52.4427,52.4626,62571.0
2024-10-25 10:35:00,52.89,52.91,52.81,52.86,42460.0,52.4725,52.4923,52.3931,52.4427,42460.0
2024-10-25 10:40:00,52.85,52.9,52.77,52.8,60088.0,52.4328,52.4824,52.3534,52.3832,60088.0
2024-10-25 10:45:00,52.81,52.81,52.72,52.73,67632.0,52.3931,52.3931,52.3038,52.3137,67632.0
2024-10-25 10:50:00,52.73,52.83,52.73,52.77,52462.0,52.3137,52.413,52.3137,52.3534,52462.0
2024-10-25 10:55:00,52.77,52.79,52.72,52.74,57172.0,52.3534,52.3733,52.3038,52.3237,57172.0
2024-10-25 11:00:00,52.74,52.78,52.67,52.67,58827.0,52.3237,52.3633,52.2542,52.2542,58827.0
2024-10-25 11:05:00,52.67,52.7,52.64,52.68,45617.0,52.2542,52.284,52.2245,52.2641,45617.0
2024-10-25 11:10:00,52.69,52.7,52.65,52.66,40515.0,52.2741,52.284,52.2344,52.2443,40515.0
2024-10-25 11:15:00,52.66,52.67,52.57,52.58,58501.0,52.2443,52.2542,52.155,52.1649,58501.0
2024-10-25 11:20:00,52.58,52.66,52.56,52.61,72748.0,52.1649,52.2443,52.1451,52.1947,72748.0
2024-10-25 11:25:00,52.61,52.65,52.54,52.58,87520.0,52.1947,52.2344,52.1252,52.1649,87520.0
2024-10-25 11:30:00,52.58,52.66,52.57,52.62,57376.0,52.1649,52.2443,52.155,52.2046,57376.0
2024-10-25 11:35:00,52.62,52.62,52.55,52.55,51286.0,52.2046,52.2046,52.1352,52.1352,51286.0
2024-10-25 11:40:00,52.55,52.55,52.5,52.55,55182.0,52.1352,52.1352,52.0856,52.1352,55182.0
2024-10-25 11:45:00,52.55,52.62,52.53,52.61,80996.0,52.1352,52.2046,52.1153,52.1947,80996.0
2024-10-25 11:50:00,52.62,52.65,52.56,52.57,42541.0,52.2046,52.2344,52.1451,52.155,42541.0
2024-10-25 11:55:00,52.56,52.63,52.56,52.61,38745.0,52.1451,52.2145,52.1451,52.1947,38745.0
2024-10-25 12:00:00,52.61,52.61,52.51,52.53,38128.0,52.1947,52.1947,52.0955,52.1153,38128.0
2024-10-25 12:05:00,52.53,52.55,52.49,52.54,24501.0,52.1153,52.1352,52.0756,52.1252,24501.0
2024-10-25 12:10:00,52.55,52.56,52.5,52.51,35783.0,52.1352,52.1451,52.0856,52.0955,35783.0
2024-10-25 12:15:00,52.5,52.52,52.49,52.52,36980.0,52.0856,52.1054,52.0756,52.1054,36980.0
2024-10-25 12:20:00,52.52,52.53,52.48,52.52,31821.0,52.1054,52.1153,52.0657,52.1054,31821.0
2024-10-25 12:25:00,52.51,52.53,52.49,52.5,30286.0,52.0955,52.1153,52.0756,52.0856,30286.0
2024-10-25 12:30:00,52.49,52.51,52.44,52.48,52257.0,52.0756,52.0955,52.026,52.0657,52257.0
2024-10-25 12:35:00,52.47,52.48,52.4,52.43,39261.0,52.0558,52.0657,51.9863,52.0161,39261.0
2024-10-25 12:40:00,52.43,52.53,52.42,52.51,66472.0,52.0161,52.1153,52.0062,52.0955,66472.0
2024-10-25 12:45:00,52.5,52.5,52.39,52.4,88843.0,52.0856,52.0856,51.9764,51.9863,88843.0
2024-10-25 12:50:00,52.41,52.44,52.39,52.4,53944.0,51.9963,52.026,51.9764,51.9863,53944.0
2024-10-25 12:55:00,52.4,52.41,52.27,52.29,63991.0,51.9863,51.9963,51.8574,51.8772,63991.0
2024-10-25 13:00:00,52.29,52.29,52.19,52.26,67721.0,51.8772,51.8772,51.778,51.8475,67721.0
2024-10-25 13:05:00,52.26,52.26,52.22,52.22,41071.0,51.8475,51.8475,51.8078,51.8078,41071.0
2024-10-25 13:10:00,52.23,52.29,52.17,52.19,78084.0,51.8177,51.8772,51.7582,51.778,78084.0
2024-10-25 13:15:00,52.2,52.2,52.09,52.12,95291.0,51.7879,51.7879,51.6788,51.7086,95291.0
2024-10-25 13:20:00,52.11,52.15,52.03,52.14,75892.0,51.6986,51.7383,51.6193,51.7284,75892.0
2024-10-25 13:25:00,52.14,52.17,52.12,52.16,51229.0,51.7284,51.7582,51.7086,51.7482,51229.0
2024-10-25 13:30:00,52.16,52.21,52.15,52.16,62031.0,51.7482,51.7978,51.7383,51.7482,62031.0
2024-10-25 13:35:00,52.15,52.19,52.07,52.16,72806.0,51.7383,51.778,51.659,51.7482,72806.0
2024-10-25 13:40:00,52.16,52.16,51.98,52.02,66242.0,51.7482,51.7482,51.5697,51.6093,66242.0
2024-10-25 13:45:00,52.02,52.12,52.0,52.12,54997.0,51.6093,51.7086,51.5895,51.7086,54997.0
2024-10-25 13:50:00,52.12,52.21,52.1,52.16,58471.0,51.7086,51.7978,51.6887,51.7482,58471.0
2024-10-25 13:55:00,52.16,52.17,52.1,52.1,47199.0,51.7482,51.7582,51.6887,51.6887,47199.0
2024-10-25 14:00:00,52.11,52.14,52.02,52.12,47659.0,51.6986,51.7284,51.6093,51.7086,47659.0
2024-10-25 14:05:00,52.11,52.12,51.97,51.97,94082.0,51.6986,51.7086,51.5597,51.5597,94082.0
2024-10-25 14:10:00,51.97,52.04,51.91,52.03,88531.0,51.5597,51.6292,51.5002,51.6193,88531.0
2024-10-25 14:15:00,52.02,52.06,52.0,52.05,53638.0,51.6093,51.649,51.5895,51.6391,53638.0
2024-10-25 14:20:00,52.06,52.07,52.02,52.03,39304.0,51.649,51.659,51.6093,51.6193,39304.0
2024-10-25 14:25:00,52.03,52.13,52.02,52.1,68270.0,51.6193,51.7185,51.6093,51.6887,68270.0
2024-10-25 14:30:00,52.1,52.13,52.06,52.1,46439.0,51.6887,51.7185,51.649,51.6887,46439.0
2024-10-25 14:35:00,52.11,52.17,52.1,52.16,20689.0,51.6986,51.7582,51.6887,51.7482,20689.0
2024-10-25 14:40:00,52.16,52.16,52.09,52.12,35224.0,51.7482,51.7482,51.6788,51.7086,35224.0
2024-10-25 14:45:00,52.12,52.15,52.11,52.15,37849.0,51.7086,51.7383,51.6986,51.7383,37849.0
2024-10-25 14:50:00,52.14,52.18,52.08,52.16,94198.0,51.7284,51.7681,51.6689,51.7482,94198.0
2024-10-25 14:55:00,52.16,52.17,52.08,52.1,71275.0,51.7482,51.7582,51.6689,51.6887,71275.0
2024-10-25 15:00:00,52.1,52.16,52.09,52.16,50578.0,51.6887,51.7482,51.6788,51.7482,50578.0
2024-10-25 15:05:00,52.16,52.16,52.12,52.14,42096.0,51.7482,51.7482,51.7086,51.7284,42096.0
2024-10-25 15:10:00,52.15,52.15,52.07,52.09,51395.0,51.7383,51.7383,51.659,51.6788,51395.0
2024-10-25 15:15:00,52.09,52.14,52.08,52.1,49484.0,51.6788,51.7284,51.6689,51.6887,49484.0
2024-10-25 15:20:00,52.1,52.12,52.05,52.05,41371.0,51.6887,51.7086,51.6391,51.6391,41371.0
2024-10-25 15:25:00,52.06,52.1,52.05,52.09,77209.0,51.649,51.6887,51.6391,51.6788,77209.0
2024-10-25 15:30:00,52.09,52.09,52.04,52.09,71364.0,51.6788,51.6788,51.6292,51.6788,71364.0
2024-10-25 15:35:00,52.09,52.14,52.06,52.09,91928.0,51.6788,51.7284,51.649,51.6788,91928.0
2024-10-25 15:40:00,52.08,52.13,52.07,52.13,51335.0,51.6689,51.7185,51.659,51.7185,51335.0
2024-10-25 15:45:00,52.12,52.14,52.05,52.07,117051.0,51.7086,51.7284,51.6391,51.659,117051.0
2024-10-25 15:50:00,52.07,52.07,51.97,52.07,190396.0,51.659,51.659,51.5597,51.659,190396.0
2024-10-25 15:55:00,52.07,52.11,51.96,52.06,590622.0,51.659,51.6986,51.5498,51.649,590622.0
2024-10-28 09:30:00,52.25,52.46,52.05,52.23,293895.0,51.8375,52.0459,51.6391,51.8177,293895.0
2024-10-28 09:35:00,52.21,52.41,52.14,52.3,194302.0,51.7978,51.9963,51.7284,51.8871,194302.0
2024-10-28 09:40:00,52.3,52.4,52.19,52.39,116383.0,51.8871,51.9863,51.778,51.9764,116383.0
2024-10-28 09:45:00,52.39,52.46,52.33,52.43,97779.0,51.9764,52.0459,51.9169,52.0161,97779.0
2024-10-28 09:50:00,52.43,52.67,52.42,52.62,147338.0,52.0161,52.2542,52.0062,52.2046,147338.0
2024-10-28 09:55:00,52.62,52.62,52.49,52.51,89829.0,52.2046,52.2046,52.0756,52.0955,89829.0
2024-10-28 10:00:00,52.52,52.53,52.38,52.48,87398.0,52.1054,52.1153,51.9665,52.0657,87398.0
2024-10-28 10:05:00,52.48,52.61,52.37,52.59,156953.0,52.0657,52.1947,51.9566,52.1748,156953.0
2024-10-28 10:10:00,52.58,52.65,52.5,52.57,154088.0,52.1649,52.2344,52.0856,52.155,154088.0
2024-10-28 10:15:00,52.58,52.65,52.57,52.63,76145.0,52.1649,52.2344,52.155,52.2145,76145.0
2024-10-28 10:20:00,52.63,52.66,52.51,52.62,93842.0,52.2145,52.2443,52.0955,52.2046,93842.0
2024-10-28 10:25:00,52.62,52.72,52.55,52.67,209253.0,52.2046,52.3038,52.1352,52.2542,209253.0
2024-10-28 10:30:00,52.66,52.67,52.49,52.51,106269.0,52.2443,52.2542,52.0756,52.0955,106269.0
2024-10-28 10:35:00,52.51,52.58,52.48,52.5,111421.0,52.0955,52.1649,52.0657,52.0856,111421.0
2024-10-28 10:40:00,52.5,52.58,52.46,52.57,75466.0,52.0856,52.1649,52.0459,52.155,75466.0
2024-10-28 10:45:00,52.56,52.6,52.53,52.54,73828.0,52.1451,52.1848,52.1153,52.1252,73828.0
2024-10-28 10:50:00,52.54,52.57,52.47,52.48,69392.0,52.1252,52.155,52.0558,52.0657,69392.0
2024-10-28 10:55:00,52.48,52.59,52.47,52.59,88701.0,52.0657,52.1748,52.0558,52.1748,88701.0
2024-10-28 11:00:00,52.58,52.58,52.49,52.55,86486.0,52.1649,52.1649,52.0756,52.1352,86486.0
2024-10-28 11:05:00,52.55,52.66,52.52,52.63,111437.0,52.1352,52.2443,52.1054,52.2145,111437.0
2024-10-28 11:10:00,52.63,52.7,52.62,52.7,121768.0,52.2145,52.284,52.2046,52.284,121768.0
2024-10-28 11:15:00,52.7,52.73,52.66,52.68,96943.0,52.284,52.3137,52.2443,52.2641,96943.0
2024-10-28 11:20:00,52.67,52.69,52.66,52.69,89231.0,52.2542,52.2741,52.2443,52.2741,89231.0
2024-10-28 11:25:00,52.69,52.77,52.67,52.76,92762.0,52.2741,52.3534,52.2542,52.3435,92762.0
2024-10-28 11:30:00,52.76,52.79,52.69,52.71,86395.0,52.3435,52.3733,52.2741,52.2939,86395.0
2024-10-28 11:35:00,52.71,52.79,52.66,52.74,59400.0,52.2939,52.3733,52.2443,52.3237,59400.0
2024-10-28 11:40:00,52.74,52.75,52.65,52.66,59920.0,52.3237,52.3336,52.2344,52.2443,59920.0
2024-10-28 11:45:00,52.65,52.7,52.65,52.66,38360.0,52.2344,52.284,52.2344,52.2443,38360.0
2024-10-28 11:50:00,52.67,52.7,52.62,52.62,60194.0,52.2542,52.284,52.2046,52.2046,60194.0
2024-10-28 11:55:00,52.62,52.68,52.6,52.66,71313.0,52.2046,52.2641,52.1848,52.2443,71313.0
2024-10-28 12:00:00,52.66,52.68,52.62,52.66,46497.0,52.2443,52.2641,52.2046,52.2443,46497.0
2024-10-28 12:05:00,52.66,52.68,52.63,52.68,33427.0,52.2443,52.2641,52.2145,52.2641,33427.0
2024-10-28 12:10:00,52.68,52.72,52.67,52.7,73063.0,52.2641,52.3038,52.2542,52.284,73063.0
2024-10-28 12:15:00,52.7,52.76,52.69,52.71,121016.0,52.284,52.3435,52.2741,52.2939,121016.0
2024-10-28 12:20:00,52.71,52.74,52.66,52.68,45087.0,52.2939,52.3237,52.2443,52.2641,45087.0
2024-10-28 12:25:00,52.68,52.76,52.67,52.76,63825.0,52.2641,52.3435,52.2542,52.3435,63825.0
2024-10-28 12:30:00,52.76,52.79,52.73,52.73,76637.0,52.3435,52.3733,52.3137,52.3137,76637.0
2024-10-28 12:35:00,52.73,52.79,52.7,52.73,72298.0,52.3137,52.3733,52.284,52.3137,72298.0
2024-10-28 12:40:00,52.75,52.78,52.7,52.72,232874.0,52.3336,52.3633,52.284,52.3038,232874.0
2024-10-28 12:45:00,52.73,52.75,52.62,52.65,104986.0,52.3137,52.3336,52.2046,52.2344,104986.0
2024-10-28 12:50:00,52.65,52.66,52.59,52.63,94678.0,52.2344,52.2443,52.1748,52.2145,94678.0
2024-10-28 12:55:00,52.63,52.63,52.57,52.6,64432.0,52.2145,52.2145,52.155,52.1848,64432.0
2024-10-28 13:00:00,52.6,52.63,52.52,52.55,53062.0,52.1848,52.2145,52.1054,52.1352,53062.0
2024-10-28 13:05:00,52.54,52.6,52.54,52.58,27607.0,52.1252,52.1848,52.1252,52.1649,27607.0
2024-10-28 13:10:00,52.58,52.58,52.53,52.55,58056.0,52.1649,52.1649,52.1153,52.1352,58056.0
2024-10-28 13:15:00,52.54,52.63,52.54,52.62,48354.0,52.1252,52.2145,52.1252,52.2046,48354.0
2024-10-28 13:20:00,52.62,52.65,52.6,52.65,39443.0,52.2046,52.2344,52.1848,52.2344,39443.0
2024-10-28 13:25:00,52.65,52.69,52.63,52.64,90030.0,52.2344,52.2741,52.2145,52.2245,90030.0
2024-10-28 13:30:00,52.65,52.67,52.63,52.66,45082.0,52.2344,52.2542,52.2145,52.2443,45082.0
2024-10-28 13:35:00,52.65,52.66,52.61,52.62,43280.0,52.2344,52.2443,52.1947,52.2046,43280.0
2024-10-28 13:40:00,52.62,52.64,52.57,52.63,81053.0,52.2046,52.2245,52.155,52.2145,81053.0
2024-10-28 13:45:00,52.63,52.68,52.61,52.66,54949.0,52.2145,52.2641,52.1947,52.2443,54949.0
2024-10-28 13:50:00,52.66,52.68,52.62,52.66,64780.0,52.2443,52.2641,52.2046,52.2443,64780.0
2024-10-28 13:55:00,52.65,52.67,52.6,52.66,83414.0,52.2344,52.2542,52.1848,52.2443,83414.0
2024-10-28 14:00:00,52.65,52.75,52.59,52.74,154705.0,52.2344,52.3336,52.1748,52.3237,154705.0
2024-10-28 14:05:00,52.75,52.77,52.72,52.73,66140.0,52.3336,52.3534,52.3038,52.3137,66140.0
2024-10-28 14:10:00,52.74,52.78,52.72,52.75,59881.0,52.3237,52.3633,52.3038,52.3336,59881.0
2024-10-28 14:15:00,52.76,52.76,52.72,52.76,45316.0,52.3435,52.3435,52.3038,52.3435,45316.0
2024-10-28 14:20:00,52.76,52.83,52.74,52.83,80836.0,52.3435,52.413,52.3237,52.413,80836.0
2024-10-28 14:25:00,52.83,52.86,52.82,52.84,64663.0,52.413,52.4427,52.403,52.4229,64663.0
2024-10-28 14:30:00,52.84,52.84,52.79,52.81,47242.0,52.4229,52.4229,52.3733,52.3931,47242.0
2024-10-28 14:35:00,52.82,52.85,52.78,52.84,60077.0,52.403,52.4328,52.3633,52.4229,60077.0
2024-10-28 14:40:00,52.84,52.85,52.81,52.82,45700.0,52.4229,52.4328,52.3931,52.403,45700.0
2024-10-28 14:45:00,52.82,52.83,52.76,52.78,63187.0,52.403,52.413,52.3435,52.3633,63187.0
2024-10-28 14:50:00,52.79,52.85,52.79,52.8,67351.0,52.3733,52.4328,52.3733,52.3832,67351.0
2024-10-28 14:55:00,52.8,52.81,52.74,52.74,62392.0,52.3832,52.3931,52.3237,52.3237,62392.0
2024-10-28 15:00:00,52.74,52.81,52.7,52.77,60616.0,52.3237,52.3931,52.284,52.3534,60616.0
2024-10-28 15:05:00,52.78,52.78,52.72,52.73,60860.0,52.3633,52.3633,52.3038,52.3137,60860.0
2024-10-28 15:10:00,52.73,52.75,52.67,52.67,82568.0,52.3137,52.3336,52.2542,52.2542,82568.0
2024-10-28 15:15:00,52.68,52.69,52.66,52.68,50604.0,52.2641,52.2741,52.2443,52.2641,50604.0
2024-10-28 15:20:00,52.68,52.68,52.62,52.64,119268.0,52.2641,52.2641,52.2046,52.2245,119268.0
2024-10-28 15:25:00,52.64,52.67,52.59,52.59,117161.0,52.2245,52.2542,52.1748,52.1748,117161.0
2024-10-28 15:30:00,52.6,52.65,52.57,52.65,110203.0,52.1848,52.2344,52.155,52.2344,110203.0
2024-10-28 15:35:00,52.65,52.65,52.6,52.62,95442.0,52.2344,52.2344,52.1848,52.2046,95442.0
2024-10-28 15:40:00,52.61,52.7,52.61,52.69,105732.0,52.1947,52.284,52.1947,52.2741,105732.0
2024-10-28 15:45:00,52.69,52.72,52.64,52.68,187552.0,52.2741,52.3038,52.2245,52.2641,187552.0
2024-10-28 15:50:00,52.68,52.72,52.6,52.72,225006.0,52.2641,52.3038,52.1848,52.3038,225006.0
2024-10-28 15:55:00,52.72,52.76,52.67,52.73,663109.0,52.3038,52.3435,52.2542,52.3137,663109.0
2024-10-29 09:30:00,52.13,52.22,51.28,51.49,491509.0,51.7185,51.8078,50.8752,51.0835,491509.0
2024-10-29 09:35:00,51.48,51.53,50.97,51.32,387076.0,51.0736,51.1232,50.5676,50.9149,387076.0
2024-10-29 09:40:00,51.31,51.44,51.0,51.22,395797.0,50.905,51.0339,50.5974,50.8157,395797.0
2024-10-29 09:45:00,51.21,51.28,51.13,51.19,161261.0,50.8057,50.8752,50.7264,50.7859,161261.0
2024-10-29 09:50:00,51.19,51.43,51.17,51.33,178613.0,50.7859,51.024,50.7661,50.9248,178613.0
2024-10-29 09:55:00,51.33,51.45,51.27,51.36,164486.0,50.9248,51.0438,50.8653,50.9546,164486.0
2024-10-29 10:00:00,51.35,51.58,51.31,51.54,129444.0,50.9446,51.1728,50.905,51.1331,129444.0
2024-10-29 10:05:00,51.53,51.58,51.41,51.57,114515.0,51.1232,51.1728,51.0042,51.1629,114515.0
2024-10-29 10:10:00,51.58,51.68,51.56,51.67,95812.0,51.1728,51.272,51.153,51.2621,95812.0
2024-10-29 10:15:00,51.67,51.69,51.59,51.66,147585.0,51.2621,51.282,51.1827,51.2522,147585.0
2024-10-29 10:20:00,51.65,51.66,51.5,51.65,70195.0,51.2423,51.2522,51.0935,51.2423,70195.0
2024-10-29 10:25:00,51.65,51.66,51.5,51.52,62545.0,51.2423,51.2522,51.0935,51.1133,62545.0
2024-10-29 10:30:00,51.53,51.55,51.39,51.46,151426.0,51.1232,51.1431,50.9843,51.0538,151426.0
2024-10-29 10:35:00,51.45,51.58,51.42,51.58,57640.0,51.0438,51.1728,51.0141,51.1728,57640.0
2024-10-29 10:40:00,51.58,51.59,51.49,51.56,68222.0,51.1728,51.1827,51.0835,51.153,68222.0
2024-10-29 10:45:00,51.57,51.59,51.41,51.48,100427.0,51.1629,51.1827,51.0042,51.0736,100427.0
2024-10-29 10:50:00,51.47,51.53,51.44,51.48,51190.0,51.0637,51.1232,51.0339,51.0736,51190.0
2024-10-29 10:55:00,51.48,51.54,51.44,51.45,81321.0,51.0736,51.1331,51.0339,51.0438,81321.0
2024-10-29 11:00:00,51.45,51.59,51.42,51.59,79768.0,51.0438,51.1827,51.0141,51.1827,79768.0
2024-10-29 11:05:00,51.59,51.68,51.5,51.54,91078.0,51.1827,51.272,51.0935,51.1331,91078.0
2024-10-29 11:10:00,51.54,51.63,51.51,51.59,77224.0,51.1331,51.2224,51.1034,51.1827,77224.0
2024-10-29 11:15:00,51.59,51.68,51.58,51.6,64894.0,51.1827,51.272,51.1728,51.1927,64894.0
2024-10-29 11:20:00,51.6,51.7,51.58,51.65,52012.0,51.1927,51.2919,51.1728,51.2423,52012.0
2024-10-29 11:25:00,51.65,51.73,51.6,51.63,221447.0,51.2423,51.3216,51.1927,51.2224,221447.0
2024-10-29 11:30:00,51.65,51.77,51.57,51.77,115139.0,51.2423,51.3613,51.1629,51.3613,115139.0
2024-10-29 11:35:00,51.77,51.85,51.69,51.79,75423.0,51.3613,51.4407,51.282,51.3812,75423.0
2024-10-29 11:40:00,51.8,51.81,51.74,51.78,54477.0,51.3911,51.401,51.3316,51.3712,54477.0
2024-10-29 11:45:00,51.78,51.83,51.74,51.77,69230.0,51.3712,51.4208,51.3316,51.3613,69230.0
2024-10-29 11:50:00,51.77,51.79,51.68,51.73,57647.0,51.3613,51.3812,51.272,51.3216,57647.0
2024-10-29 11:55:00,51.74,51.79,51.7,51.71,55880.0,51.3316,51.3812,51.2919,51.3018,55880.0
2024-10-29 12:00:00,51.7,51.78,51.7,51.77,38574.0,51.2919,51.3712,51.2919,51.3613,38574.0
2024-10-29 12:05:00,51.78,51.81,51.74,51.76,40954.0,51.3712,51.401,51.3316,51.3514,40954.0
2024-10-29 12:10:00,51.75,51.77,51.66,51.67,52243.0,51.3415,51.3613,51.2522,51.2621,52243.0
2024-10-29 12:15:00,51.68,51.7,51.59,51.59,71678.0,51.272,51.2919,51.1827,51.1827,71678.0
2024-10-29 12:20:00,51.6,51.64,51.55,51.6,60333.0,51.1927,51.2323,51.1431,51.1927,60333.0
2024-10-29 12:25:00,51.6,51.61,51.54,51.55,68264.0,51.1927,51.2026,51.1331,51.1431,68264.0
2024-10-29 12:30:00,51.55,51.57,51.44,51.48,105118.0,51.1431,51.1629,51.0339,51.0736,105118.0
2024-10-29 12:35:00,51.49,51.53,51.46,51.5,65105.0,51.0835,51.1232,51.0538,51.0935,65105.0
2024-10-29 12:40:00,51.5,51.5,51.44,51.44,78554.0,51.0935,51.0935,51.0339,51.0339,78554.0
2024-10-29 12:45:00,51.44,51.46,51.38,51.4,103503.0,51.0339,51.0538,50.9744,50.9942,103503.0
2024-10-29 12:50:00,51.4,51.46,51.38,51.46,51777.0,50.9942,51.0538,50.9744,51.0538,51777.0
2024-10-29 12:55:00,51.46,51.57,51.45,51.48,200108.0,51.0538,51.1629,51.0438,51.0736,200108.0
2024-10-29 13:00:00,51.48,51.53,51.47,51.51,185767.0,51.0736,51.1232,51.0637,51.1034,185767.0
2024-10-29 13:05:00,51.51,51.63,51.49,51.57,52655.0,51.1034,51.2224,51.0835,51.1629,52655.0
2024-10-29 13:10:00,51.56,51.56,51.46,51.51,60699.0,51.153,51.153,51.0538,51.1034,60699.0
2024-10-29 13:15:00,51.51,51.58,51.5,51.56,46579.0,51.1034,51.1728,51.0935,51.153,46579.0
2024-10-29 13:20:00,51.57,51.57,51.51,51.56,45912.0,51.1629,51.1629,51.1034,51.153,45912.0
2024-10-29 13:25:00,51.57,51.58,51.54,51.58,33001.0,51.1629,51.1728,51.1331,51.1728,33001.0
2024-10-29 13:30:00,51.58,51.66,51.56,51.62,68697.0,51.1728,51.2522,51.153,51.2125,68697.0
2024-10-29 13:35:00,51.62,51.66,51.61,51.63,29800.0,51.2125,51.2522,51.2026,51.2224,29800.0
2024-10-29 13:40:00,51.64,51.66,51.57,51.62,51807.0,51.2323,51.2522,51.1629,51.2125,51807.0
2024-10-29 13:45:00,51.62,51.63,51.58,51.62,27243.0,51.2125,51.2224,51.1728,51.2125,27243.0
2024-10-29 13:50:00,51.62,51.62,51.56,51.59,57787.0,51.2125,51.2125,51.153,51.1827,57787.0
2024-10-29 13:55:00,51.59,51.61,51.57,51.58,34619.0,51.1827,51.2026,51.1629,51.1728,34619.0
2024-10-29 14:00:00,51.59,51.61,51.57,51.6,70642.0,51.1827,51.2026,51.1629,51.1927,70642.0
2024-10-29 14:05:00,51.6,51.61,51.53,51.59,187454.0,51.1927,51.2026,51.1232,51.1827,187454.0
2024-10-29 14:10:00,51.59,51.71,51.58,51.7,40856.0,51.1827,51.3018,51.1728,51.2919,40856.0
2024-10-29 14:15:00,51.7,51.73,51.66,51.69,40989.0,51.2919,51.3216,51.2522,51.282,40989.0
2024-10-29 14:20:00,51.7,51.72,51.64,51.69,37709.0,51.2919,51.3117,51.2323,51.282,37709.0
2024-10-29 14:25:00,51.69,51.71,51.68,51.7,22519.0,51.282,51.3018,51.272,51.2919,22519.0
2024-10-29 14:30:00,51.7,51.77,51.7,51.77,44058.0,51.2919,51.3613,51.2919,51.3613,44058.0
2024-10-29 14:35:00,51.76,51.82,51.74,51.8,39991.0,51.3514,51.4109,51.3316,51.3911,39991.0
2024-10-29 14:40:00,51.8,51.83,51.79,51.8,27597.0,51.3911,51.4208,51.3812,51.3911,27597.0
2024-10-29 14:45:00,51.79,51.82,51.79,51.81,26816.0,51.3812,51.4109,51.3812,51.401,26816.0
2024-10-29 14:50:00,51.82,51.83,51.78,51.79,38258.0,51.4109,51.4208,51.3712,51.3812,38258.0
2024-10-29 14:55:00,51.78,51.83,51.78,51.83,34191.0,51.3712,51.4208,51.3712,51.4208,34191.0
2024-10-29 15:00:00,51.83,51.84,51.76,51.77,29758.0,51.4208,51.4308,51.3514,51.3613,29758.0
2024-10-29 15:05:00,51.76,51.77,51.73,51.75,40809.0,51.3514,51.3613,51.3216,51.3415,40809.0
2024-10-29 15:10:00,51.75,51.77,51.71,51.74,58232.0,51.3415,51.3613,51.3018,51.3316,58232.0
2024-10-29 15:15:00,51.73,51.77,51.72,51.77,46408.0,51.3216,51.3613,51.3117,51.3613,46408.0
2024-10-29 15:20:00,51.77,51.8,51.74,51.8,49558.0,51.3613,51.3911,51.3316,51.3911,49558.0
2024-10-29 15:25:00,51.8,51.84,51.76,51.83,55495.0,51.3911,51.4308,51.3514,51.4208,55495.0
2024-10-29 15:30:00,51.83,51.84,51.76,51.84,69721.0,51.4208,51.4308,51.3514,51.4308,69721.0
2024-10-29 15:35:00,51.84,51.85,51.8,51.8,73133.0,51.4308,51.4407,51.3911,51.3911,73133.0
2024-10-29 15:40:00,51.8,51.81,51.72,51.72,75122.0,51.3911,51.401,51.3117,51.3117,75122.0
2024-10-29 15:45:00,51.72,51.75,51.64,51.72,124610.0,51.3117,51.3415,51.2323,51.3117,124610.0
2024-10-29 15:50:00,51.72,51.74,51.63,51.7,207917.0,51.3117,51.3316,51.2224,51.2919,207917.0
2024-10-29 15:55:00,51.71,51.73,51.54,51.54,463568.0,51.3018,51.3216,51.1331,51.1331,463568.0
2024-10-30 09:30:00,51.5,51.79,51.5,51.66,237544.0,51.0935,51.3812,51.0935,51.2522,237544.0
2024-10-30 09:35:00,51.66,52.07,51.6,51.94,182467.0,51.2522,51.659,51.1927,51.53,182467.0
2024-10-30 09:40:00,51.94,52.04,51.82,51.89,83213.0,51.53,51.6292,51.4109,51.4804,83213.0
2024-10-30 09:45:00,51.87,52.18,51.86,52.15,64344.0,51.4605,51.7681,51.4506,51.7383,64344.0
2024-10-30 09:50:00,52.16,52.33,52.12,52.2,95556.0,51.7482,51.9169,51.7086,51.7879,95556.0
2024-10-30 09:55:00,52.22,52.27,52.16,52.26,64730.0,51.8078,51.8574,51.7482,51.8475,64730.0
2024-10-30 10:00:00,52.26,52.37,52.24,52.35,71816.0,51.8475,51.9566,51.8276,51.9367,71816.0
2024-10-30 10:05:00,52.35,52.47,52.31,52.47,77306.0,51.9367,52.0558,51.8971,52.0558,77306.0
2024-10-30 10:10:00,52.47,52.5,52.4,52.48,66440.0,52.0558,52.0856,51.9863,52.0657,66440.0
2024-10-30 10:15:00,52.49,52.52,52.44,52.45,82186.0,52.0756,52.1054,52.026,52.036,82186.0
2024-10-30 10:20:00,52.45,52.46,52.23,52.25,103450.0,52.036,52.0459,51.8177,51.8375,103450.0
2024-10-30 10:25:00,52.26,52.33,52.2,52.21,77247.0,51.8475,51.9169,51.7879,51.7978,77247.0
2024-10-30 10:30:00,52.21,52.33,52.18,52.3,81433.0,51.7978,51.9169,51.7681,51.8871,81433.0
2024-10-30 10:35:00,52.3,52.4,52.3,52.36,60522.0,51.8871,51.9863,51.8871,51.9467,60522.0
2024-10-30 10:40:00,52.37,52.4,52.29,52.3,57953.0,51.9566,51.9863,51.8772,51.8871,57953.0
2024-10-30 10:45:00,52.29,52.38,52.28,52.36,52911.0,51.8772,51.9665,51.8673,51.9467,52911.0
2024-10-30 10:50:00,52.37,52.4,52.28,52.29,62952.0,51.9566,51.9863,51.8673,51.8772,62952.0
2024-10-30 10:55:00,52.3,52.39,52.29,52.38,34699.0,51.8871,51.9764,51.8772,51.9665,34699.0
2024-10-30 11:00:00,52.38,52.39,52.24,52.26,64442.0,51.9665,51.9764,51.8276,51.8475,64442.0
2024-10-30 11:05:00,52.26,52.3,52.22,52.3,40270.0,51.8475,51.8871,51.8078,51.8871,40270.0
2024-10-30 11:10:00,52.29,52.4,52.28,52.4,95560.0,51.8772,51.9863,51.8673,51.9863,95560.0
2024-10-30 11:15:00,52.4,52.47,52.38,52.45,59978.0,51.9863,52.0558,51.9665,52.036,59978.0
2024-10-30 11:20:00,52.46,52.5,52.4,52.49,99362.0,52.0459,52.0856,51.9863,52.0756,99362.0
2024-10-30 11:25:00,52.48,52.54,52.46,52.53,67751.0,52.0657,52.1252,52.0459,52.1153,67751.0
2024-10-30 11:30:00,52.54,52.64,52.51,52.55,81535.0,52.1252,52.2245,52.0955,52.1352,81535.0
2024-10-30 11:35:00,52.56,52.65,52.54,52.64,34487.0,52.1451,52.2344,52.1252,52.2245,34487.0
2024-10-30 11:40:00,52.64,52.69,52.62,52.68,54711.0,52.2245,52.2741,52.2046,52.2641,54711.0
2024-10-30 11:45:00,52.67,52.69,52.64,52.66,46969.0,52.2542,52.2741,52.2245,52.2443,46969.0
2024-10-30 11:50:00,52.66,52.73,52.66,52.71,47288.0,52.2443,52.3137,52.2443,52.2939,47288.0
2024-10-30 11:55:00,52.72,52.72,52.63,52.64,61100.0,52.3038,52.3038,52.2145,52.2245,61100.0
2024-10-30 12:00:00,52.64,52.65,52.55,52.55,167756.0,52.2245,52.2344,52.1352,52.1352,167756.0
2024-10-30 12:05:00,52.55,52.6,52.54,52.6,45471.0,52.1352,52.1848,52.1252,52.1848,45471.0
2024-10-30 12:10:00,52.59,52.63,52.56,52.58,55625.0,52.1748,52.2145,52.1451,52.1649,55625.0
2024-10-30 12:15:00,52.58,52.58,52.53,52.56,27746.0,52.1649,52.1649,52.1153,52.1451,27746.0
2024-10-30 12:20:00,52.55,52.58,52.52,52.54,48840.0,52.1352,52.1649,52.1054,52.1252,48840.0
2024-10-30 12:25:00,52.54,52.54,52.49,52.5,35802.0,52.1252,52.1252,52.0756,52.0856,35802.0
2024-10-30 12:30:00,52.5,52.58,52.49,52.58,55526.0,52.0856,52.1649,52.0756,52.1649,55526.0
2024-10-30 12:35:00,52.58,52.63,52.58,52.59,44665.0,52.1649,52.2145,52.1649,52.1748,44665.0
2024-10-30 12:40:00,52.59,52.69,52.59,52.66,41242.0,52.1748,52.2741,52.1748,52.2443,41242.0
2024-10-30 12:45:00,52.67,52.68,52.63,52.64,40071.0,52.2542,52.2641,52.2145,52.2245,40071.0
2024-10-30 12:50:00,52.63,52.66,52.62,52.64,25680.0,52.2145,52.2443,52.2046,52.2245,25680.0
2024-10-30 12:55:00,52.65,52.66,52.59,52.61,39165.0,52.2344,52.2443,52.1748,52.1947,39165.0
2024-10-30 13:00:00,52.61,52.65,52.59,52.65,21978.0,52.1947,52.2344,52.1748,52.2344,21978.0
2024-10-30 13:05:00,52.64,52.67,52.61,52.65,45591.0,52.2245,52.2542,52.1947,52.2344,45591.0
2024-10-30 13:10:00,52.65,52.66,52.57,52.57,34360.0,52.2344,52.2443,52.155,52.155,34360.0
2024-10-30 13:15:00,52.57,52.57,52.51,52.52,40507.0,52.155,52.155,52.0955,52.1054,40507.0
2024-10-30 13:20:00,52.52,52.54,52.43,52.44,106979.0,52.1054,52.1252,52.0161,52.026,106979.0
2024-10-30 13:25:00,52.44,52.44,52.35,52.38,55529.0,52.026,52.026,51.9367,51.9665,55529.0
2024-10-30 13:30:00,52.37,52.37,52.22,52.24,54229.0,51.9566,51.9566,51.8078,51.8276,54229.0
2024-10-30 13:35:00,52.23,52.24,52.14,52.15,73514.0,51.8177,51.8276,51.7284,51.7383,73514.0
2024-10-30 13:40:00,52.16,52.17,52.11,52.14,45786.0,51.7482,51.7582,51.6986,51.7284,45786.0
2024-10-30 13:45:00,52.14,52.19,52.13,52.14,38844.0,51.7284,51.778,51.7185,51.7284,38844.0
2024-10-30 13:50:00,52.15,52.16,52.08,52.12,49343.0,51.7383,51.7482,51.6689,51.7086,49343.0
2024-10-30 13:55:00,52.12,52.13,52.1,52.12,27811.0,51.7086,51.7185,51.6887,51.7086,27811.0
2024-10-30 14:00:00,52.12,52.14,52.06,52.07,43723.0,51.7086,51.7284,51.649,51.659,43723.0
2024-10-30 14:05:00,52.07,52.12,52.06,52.1,45772.0,51.659,51.7086,51.649,51.6887,45772.0
2024-10-30 14:10:00,52.1,52.12,52.09,52.1,35172.0,51.6887,51.7086,51.6788,51.6887,35172.0
2024-10-30 14:15:00,52.1,52.11,52.08,52.09,26851.0,51.6887,51.6986,51.6689,51.6788,26851.0
2024-10-30 14:20:00,52.09,52.15,52.08,52.12,42936.0,51.6788,51.7383,51.6689,51.7086,42936.0
2024-10-30 14:25:00,52.12,52.12,52.02,52.03,37153.0,51.7086,51.7086,51.6093,51.6193,37153.0
2024-10-30 14:30:00,52.03,52.06,52.01,52.03,28255.0,51.6193,51.649,51.5994,51.6193,28255.0
2024-10-30 14:35:00,52.04,52.07,52.02,52.03,34553.0,51.6292,51.659,51.6093,51.6193,34553.0
2024-10-30 14:40:00,52.03,52.03,52.0,52.01,42848.0,51.6193,51.6193,51.5895,51.5994,42848.0
2024-10-30 14:45:00,52.02,52.03,52.0,52.01,24817.0,51.6093,51.6193,51.5895,51.5994,24817.0
2024-10-30 14:50:00,52.02,52.07,52.01,52.05,38735.0,51.6093,51.659,51.5994,51.6391,38735.0
2024-10-30 14:55:00,52.05,52.1,52.05,52.09,33817.0,51.6391,51.6887,51.6391,51.6788,33817.0
2024-10-30 15:00:00,52.09,52.09,52.0,52.02,47109.0,51.6788,51.6788,51.5895,51.6093,47109.0
2024-10-30 15:05:00,52.01,52.06,51.98,52.03,45837.0,51.5994,51.649,51.5697,51.6193,45837.0
2024-10-30 15:10:00,52.03,52.13,52.03,52.12,35512.0,51.6193,51.7185,51.6193,51.7086,35512.0
2024-10-30 15:15:00,52.11,52.13,52.09,52.12,38537.0,51.6986,51.7185,51.6788,51.7086,38537.0
2024-10-30 15:20:00,52.11,52.14,52.1,52.14,53691.0,51.6986,51.7284,51.6887,51.7284,53691.0
2024-10-30 15:25:00,52.13,52.14,52.12,52.12,32394.0,51.7185,51.7284,51.7086,51.7086,32394.0
2024-10-30 15:30:00,52.12,52.13,52.09,52.13,46772.0,51.7086,51.7185,51.6788,51.7185,46772.0
2024-10-30 15:35:00,52.13,52.14,52.06,52.14,67732.0,51.7185,51.7284,51.649,51.7284,67732.0
2024-10-30 15:40:00,52.13,52.18,52.11,52.11,63279.0,51.7185,51.7681,51.6986,51.6986,63279.0
2024-10-30 15:45:00,52.11,52.13,51.98,51.98,63360.0,51.6986,51.7185,51.5697,51.5697,63360.0
2024-10-30 15:50:00,51.98,52.01,51.9,51.95,124850.0,51.5697,51.5994,51.4903,51.5399,124850.0
2024-10-30 15:55:00,51.95,51.97,51.83,51.96,420256.0,51.5399,51.5597,51.4208,51.5498,420256.0
2024-10-31 09:30:00,51.75,52.12,51.71,52.08,146198.0,51.3415,51.7086,51.3018,51.6689,146198.0
2024-10-31 09:35:00,52.06,52.07,51.66,51.7,94397.0,51.649,51.659,51.2522,51.2919,94397.0
2024-10-31 09:40:00,51.7,51.76,51.63,51.69,57037.0,51.2919,51.3514,51.2224,51.282,57037.0
2024-10-31 09:45:00,51.68,51.71,51.45,51.47,87371.0,51.272,51.3018,51.0438,51.0637,87371.0
2024-10-31 09:50:00,51.46,51.67,51.46,51.65,115184.0,51.0538,51.2621,51.0538,51.2423,115184.0
2024-10-31 09:55:00,51.65,51.78,51.61,51.71,106011.0,51.2423,51.3712,51.2026,51.3018,106011.0
2024-10-31 10:00:00,51.71,51.75,51.63,51.63,80397.0,51.3018,51.3415,51.2224,51.2224,80397.0
2024-10-31 10:05:00,51.63,51.63,51.41,51.5,92794.0,51.2224,51.2224,51.0042,51.0935,92794.0
2024-10-31 10:10:00,51.51,51.56,51.42,51.51,103377.0,51.1034,51.153,51.0141,51.1034,103377.0
2024-10-31 10:15:00,51.51,51.74,51.5,51.66,320161.0,51.1034,51.3316,51.0935,51.2522,320161.0
2024-10-31 10:20:00,51.65,51.73,51.55,51.59,78498.0,51.2423,51.3216,51.1431,51.1827,78498.0
2024-10-31 10:25:00,51.59,51.64,51.42,51.51,131717.0,51.1827,51.2323,51.0141,51.1034,131717.0
2024-10-31 10:30:00,51.5,51.6,51.44,51.45,75569.0,51.0935,51.1927,51.0339,51.0438,75569.0
2024-10-31 10:35:00,51.45,51.46,51.37,51.4,66091.0,51.0438,51.0538,50.9645,50.9942,66091.0
2024-10-31 10:40:00,51.38,51.39,51.24,51.24,67621.0,50.9744,50.9843,50.8355,50.8355,67621.0
2024-10-31 10:45:00,51.24,51.25,51.17,51.21,75098.0,50.8355,50.8454,50.7661,50.8057,75098.0
2024-10-31 10:50:00,51.21,51.21,51.11,51.14,98732.0,50.8057,50.8057,50.7065,50.7363,98732.0
2024-10-31 10:55:00,51.14,51.18,51.04,51.04,90276.0,50.7363,50.776,50.6371,50.6371,90276.0
2024-10-31 11:00:00,51.03,51.08,50.96,50.98,79622.0,50.6272,50.6768,50.5577,50.5776,79622.0
2024-10-31 11:05:00,50.98,51.12,50.96,51.05,103181.0,50.5776,50.7165,50.5577,50.647,103181.0
2024-10-31 11:10:00,51.05,51.07,51.0,51.02,55984.0,50.647,50.6668,50.5974,50.6172,55984.0
2024-10-31 11:15:00,51.02,51.07,51.01,51.04,38530.0,50.6172,50.6668,50.6073,50.6371,38530.0
2024-10-31 11:20:00,51.03,51.18,51.02,51.15,48007.0,50.6272,50.776,50.6172,50.7462,48007.0
2024-10-31 11:25:00,51.15,51.15,51.04,51.07,48104.0,50.7462,50.7462,50.6371,50.6668,48104.0
2024-10-31 11:30:00,51.08,51.13,51.07,51.11,60496.0,50.6768,50.7264,50.6668,50.7065,60496.0
2024-10-31 11:35:00,51.1,51.15,51.07,51.1,52990.0,50.6966,50.7462,50.6668,50.6966,52990.0
2024-10-31 11:40:00,51.09,51.13,51.04,51.08,40370.0,50.6867,50.7264,50.6371,50.6768,40370.0
2024-10-31 11:45:00,51.09,51.15,51.05,51.07,33395.0,50.6867,50.7462,50.647,50.6668,33395.0
2024-10-31 11:50:00,51.06,51.09,50.98,50.99,27404.0,50.6569,50.6867,50.5776,50.5875,27404.0
2024-10-31 11:55:00,51.0,51.04,50.99,51.02,30228.0,50.5974,50.6371,50.5875,50.6172,30228.0
2024-10-31 12:00:00,51.03,51.07,51.01,51.07,37967.0,50.6272,50.6668,50.6073,50.6668,37967.0
2024-10-31 12:05:00,51.07,51.08,51.01,51.02,46194.0,50.6668,50.6768,50.6073,50.6172,46194.0
2024-10-31 12:10:00,51.01,51.12,51.01,51.11,60589.0,50.6073,50.7165,50.6073,50.7065,60589.0
2024-10-31 12:15:00,51.11,51.15,51.1,51.15,30893.0,50.7065,50.7462,50.6966,50.7462,30893.0
2024-10-31 12:20:00,51.15,51.21,51.11,51.19,50695.0,50.7462,50.8057,50.7065,50.7859,50695.0
2024-10-31 12:25:00,51.18,51.19,51.12,51.16,60515.0,50.776,50.7859,50.7165,50.7561,60515.0
2024-10-31 12:30:00,51.16,51.2,51.11,51.14,45687.0,50.7561,50.7958,50.7065,50.7363,45687.0
2024-10-31 12:35:00,51.14,51.2,51.14,51.16,79658.0,50.7363,50.7958,50.7363,50.7561,79658.0
2024-10-31 12:40:00,51.16,51.19,51.15,51.16,45982.0,50.7561,50.7859,50.7462,50.7561,45982.0
2024-10-31 12:45:00,51.16,51.17,51.09,51.1,27744.0,50.7561,50.7661,50.6867,50.6966,27744.0
2024-10-31 12:50:00,51.1,51.13,51.09,51.12,34544.0,50.6966,50.7264,50.6867,50.7165,34544.0
2024-10-31 12:55:00,51.11,51.12,51.08,51.11,40642.0,50.7065,50.7165,50.6768,50.7065,40642.0
2024-10-31 13:00:00,51.11,51.21,51.11,51.17,46947.0,50.7065,50.8057,50.7065,50.7661,46947.0
2024-10-31 13:05:00,51.16,51.17,51.12,51.16,51727.0,50.7561,50.7661,50.7165,50.7561,51727.0
2024-10-31 13:10:00,51.16,51.26,51.15,51.23,75768.0,50.7561,50.8553,50.7462,50.8256,75768.0
2024-10-31 13:15:00,51.23,51.25,51.2,51.24,24055.0,50.8256,50.8454,50.7958,50.8355,24055.0
2024-10-31 13:20:00,51.25,51.28,51.21,51.23,48958.0,50.8454,50.8752,50.8057,50.8256,48958.0
2024-10-31 13:25:00,51.23,51.27,51.19,51.2,49504.0,50.8256,50.8653,50.7859,50.7958,49504.0
2024-10-31 13:30:00,51.2,51.21,51.13,51.16,39211.0,50.7958,50.8057,50.7264,50.7561,39211.0
2024-10-31 13:35:00,51.16,51.18,51.12,51.12,50895.0,50.7561,50.776,50.7165,50.7165,50895.0
2024-10-31 13:40:00,51.13,51.13,51.04,51.05,72843.0,50.7264,50.7264,50.6371,50.647,72843.0
2024-10-31 13:45:00,51.05,51.09,51.01,51.05,58664.0,50.647,50.6867,50.6073,50.647,58664.0
2024-10-31 13:50:00,51.05,51.12,51.01,51.02,49179.0,50.647,50.7165,50.6073,50.6172,49179.0
2024-10-31 13:55:00,51.02,51.1,51.01,51.09,45921.0,50.6172,50.6966,50.6073,50.6867,45921.0
2024-10-31 14:00:00,51.09,51.1,51.04,51.05,47050.0,50.6867,50.6966,50.6371,50.647,47050.0
2024-10-31 14:05:00,51.05,51.09,51.01,51.02,54903.0,50.647,50.6867,50.6073,50.6172,54903.0
2024-10-31 14:10:00,51.02,51.1,51.02,51.08,51665.0,50.6172,50.6966,50.6172,50.6768,51665.0
2024-10-31 14:15:00,51.07,51.09,51.06,51.08,43333.0,50.6668,50.6867,50.6569,50.6768,43333.0
2024-10-31 14:20:00,51.08,51.09,51.03,51.04,50238.0,50.6768,50.6867,50.6272,50.6371,50238.0
2024-10-31 14:25:00,51.04,51.08,51.01,51.03,103102.0,50.6371,50.6768,50.6073,50.6272,103102.0
2024-10-31 14:30:00,51.03,51.07,50.98,51.02,87402.0,50.6272,50.6668,50.5776,50.6172,87402.0
2024-10-31 14:35:00,51.02,51.07,50.99,51.04,51364.0,50.6172,50.6668,50.5875,50.6371,51364.0
2024-10-31 14:40:00,51.05,51.06,51.0,51.02,62460.0,50.647,50.6569,50.5974,50.6172,62460.0
2024-10-31 14:45:00,51.03,51.05,50.95,50.96,63146.0,50.6272,50.647,50.5478,50.5577,63146.0
2024-10-31 14:50:00,50.96,50.98,50.91,50.91,59167.0,50.5577,50.5776,50.5081,50.5081,59167.0
2024-10-31 14:55:00,50.91,50.96,50.9,50.96,58835.0,50.5081,50.5577,50.4982,50.5577,58835.0
2024-10-31 15:00:00,50.95,50.98,50.87,50.88,82281.0,50.5478,50.5776,50.4684,50.4783,82281.0
2024-10-31 15:05:00,50.88,50.94,50.86,50.92,58103.0,50.4783,50.5379,50.4585,50.518,58103.0
2024-10-31 15:10:00,50.93,50.93,50.86,50.91,64346.0,50.528,50.528,50.4585,50.5081,64346.0
2024-10-31 15:15:00,50.9,50.91,50.79,50.83,71724.0,50.4982,50.5081,50.3891,50.4287,71724.0
2024-10-31 15:20:00,50.83,50.84,50.79,50.84,79902.0,50.4287,50.4387,50.3891,50.4387,79902.0
2024-10-31 15:25:00,50.83,50.88,50.82,50.88,76939.0,50.4287,50.4783,50.4188,50.4783,76939.0
2024-10-31 15:30:00,50.87,50.88,50.81,50.83,89025.0,50.4684,50.4783,50.4089,50.4287,89025.0
2024-10-31 15:35:00,50.83,50.87,50.82,50.83,97454.0,50.4287,50.4684,50.4188,50.4287,97454.0
2024-10-31 15:40:00,50.83,50.84,50.77,50.78,140010.0,50.4287,50.4387,50.3692,50.3791,140010.0
2024-10-31 15:45:00,50.78,50.96,50.78,50.96,160738.0,50.3791,50.5577,50.3791,50.5577,160738.0
2024-10-31 15:50:00,50.97,51.06,50.81,50.83,173543.0,50.5676,50.6569,50.4089,50.4287,173543.0
2024-10-31 15:55:00,50.83,50.85,50.73,50.77,500718.0,50.4287,50.4486,50.3295,50.3692,500718.0
2024-11-01 09:30:00,51.15,51.33,50.97,51.17,176136.0,50.7462,50.9248,50.5676,50.7661,176136.0
2024-11-01 09:35:00,51.15,51.4,50.96,51.4,147305.0,50.7462,50.9942,50.5577,50.9942,147305.0
2024-11-01 09:40:00,51.38,51.4,51.17,51.23,192500.0,50.9744,50.9942,50.7661,50.8256,192500.0
2024-11-01 09:45:00,51.23,51.47,51.17,51.47,72443.0,50.8256,51.0637,50.7661,51.0637,72443.0
2024-11-01 09:50:00,51.47,51.7,51.47,51.62,120287.0,51.0637,51.2919,51.0637,51.2125,120287.0
2024-11-01 09:55:00,51.61,51.75,51.52,51.7,209018.0,51.2026,51.3415,51.1133,51.2919,209018.0
2024-11-01 10:00:00,51.71,51.78,51.5,51.63,213858.0,51.3018,51.3712,51.0935,51.2224,213858.0
2024-11-01 10:05:00,51.63,51.74,51.61,51.72,118470.0,51.2224,51.3316,51.2026,51.3117,118470.0
2024-11-01 10:10:00,51.72,51.76,51.7,51.73,97281.0,51.3117,51.3514,51.2919,51.3216,97281.0
2024-11-01 10:15:00,51.73,51.73,51.65,51.66,236335.0,51.3216,51.3216,51.2423,51.2522,236335.0
2024-11-01 10:20:00,51.66,51.69,51.39,51.44,374692.0,51.2522,51.282,50.9843,51.0339,374692.0
2024-11-01 10:25:00,51.44,51.56,51.42,51.54,87098.0,51.0339,51.153,51.0141,51.1331,87098.0
2024-11-01 10:30:00,51.54,51.62,51.53,51.55,62652.0,51.1331,51.2125,51.1232,51.1431,62652.0
2024-11-01 10:35:00,51.55,51.56,51.45,51.48,54188.0,51.1431,51.153,51.0438,51.0736,54188.0
2024-11-01 10:40:00,51.48,51.48,51.28,51.32,37135.0,51.0736,51.0736,50.8752,50.9149,37135.0
2024-11-01 10:45:00,51.33,51.37,51.22,51.27,139933.0,50.9248,50.9645,50.8157,50.8653,139933.0
2024-11-01 10:50:00,51.28,51.28,51.14,51.22,108693.0,50.8752,50.8752,50.7363,50.8157,108693.0
2024-11-01 10:55:00,51.22,51.31,51.19,51.31,90358.0,50.8157,50.905,50.7859,50.905,90358.0
2024-11-01 11:00:00,51.31,51.33,51.26,51.32,41845.0,50.905,50.9248,50.8553,50.9149,41845.0
2024-11-01 11:05:00,51.32,51.32,51.16,51.17,46186.0,50.9149,50.9149,50.7561,50.7661,46186.0
2024-11-01 11:10:00,51.17,51.33,51.16,51.33,48318.0,50.7661,50.9248,50.7561,50.9248,48318.0
2024-11-01 11:15:00,51.34,51.45,51.33,51.45,79618.0,50.9347,51.0438,50.9248,51.0438,79618.0
2024-11-01 11:20:00,51.45,51.5,51.41,51.5,53062.0,51.0438,51.0935,51.0042,51.0935,53062.0
2024-11-01 11:25:00,51.5,51.56,51.46,51.55,55576.0,51.0935,51.153,51.0538,51.1431,55576.0
2024-11-01 11:30:00,51.56,51.59,51.54,51.59,34463.0,51.153,51.1827,51.1331,51.1827,34463.0
2024-11-01 11:35:00,51.59,51.59,51.51,51.53,62575.0,51.1827,51.1827,51.1034,51.1232,62575.0
2024-11-01 11:40:00,51.53,51.55,51.48,51.48,40531.0,51.1232,51.1431,51.0736,51.0736,40531.0
2024-11-01 11:45:00,51.48,51.49,51.32,51.34,29399.0,51.0736,51.0835,50.9149,50.9347,29399.0
2024-11-01 11:50:00,51.34,51.34,51.27,51.33,37513.0,50.9347,50.9347,50.8653,50.9248,37513.0
2024-11-01 11:55:00,51.32,51.35,51.31,51.32,49521.0,50.9149,50.9446,50.905,50.9149,49521.0
2024-11-01 12:00:00,51.31,51.32,51.27,51.28,34588.0,50.905,50.9149,50.8653,50.8752,34588.0
2024-11-01 12:05:00,51.27,51.32,51.26,51.32,26164.0,50.8653,50.9149,50.8553,50.9149,26164.0
2024-11-01 12:10:00,51.31,51.33,51.21,51.23,33525.0,50.905,50.9248,50.8057,50.8256,33525.0
2024-11-01 12:15:00,51.23,51.26,51.21,51.23,24296.0,50.8256,50.8553,50.8057,50.8256,24296.0
2024-11-01 12:20:00,51.24,51.25,51.16,51.16,31720.0,50.8355,50.8454,50.7561,50.7561,31720.0
2024-11-01 12:25:00,51.16,51.21,51.14,51.21,52008.0,50.7561,50.8057,50.7363,50.8057,52008.0
2024-11-01 12:30:00,51.21,51.23,51.17,51.19,46773.0,50.8057,50.8256,50.7661,50.7859,46773.0
2024-11-01 12:35:00,51.18,51.2,51.09,51.12,103479.0,50.776,50.7958,50.6867,50.7165,103479.0
2024-11-01 12:40:00,51.11,51.11,51.05,51.1,54024.0,50.7065,50.7065,50.647,50.6966,54024.0
2024-11-01 12:45:00,51.1,51.14,51.08,51.1,50484.0,50.6966,50.7363,50.6768,50.6966,50484.0
2024-11-01 12:50:00,51.1,51.11,51.03,51.07,44375.0,50.6966,50.7065,50.6272,50.6668,44375.0
2024-11-01 12:55:00,51.07,51.1,51.05,51.07,32617.0,50.6668,50.6966,50.647,50.6668,32617.0
2024-11-01 13:00:00,51.07,51.11,51.06,51.1,19938.0,50.6668,50.7065,50.6569,50.6966,19938.0
2024-11-01 13:05:00,51.09,51.1,51.02,51.05,135947.0,50.6867,50.6966,50.6172,50.647,135947.0
2024-11-01 13:10:00,51.04,51.1,51.03,51.08,35565.0,50.6371,50.6966,50.6272,50.6768,35565.0
2024-11-01 13:15:00,51.08,51.11,51.07,51.11,26008.0,50.6768,50.7065,50.6668,50.7065,26008.0
2024-11-01 13:20:00,51.1,51.23,51.09,51.21,49968.0,50.6966,50.8256,50.6867,50.8057,49968.0
2024-11-01 13:25:00,51.18,51.19,51.12,51.14,24913.0,50.776,50.7859,50.7165,50.7363,24913.0
2024-11-01 13:30:00,51.13,51.14,50.92,50.94,163021.0,50.7264,50.7363,50.518,50.5379,163021.0
2024-11-01 13:35:00,50.95,50.99,50.91,50.93,66499.0,50.5478,50.5875,50.5081,50.528,66499.0
2024-11-01 13:40:00,50.92,50.92,50.79,50.83,83171.0,50.518,50.518,50.3891,50.4287,83171.0
2024-11-01 13:45:00,50.83,50.93,50.81,50.91,115268.0,50.4287,50.528,50.4089,50.5081,115268.0
2024-11-01 13:50:00,50.91,51.04,50.9,51.03,40985.0,50.5081,50.6371,50.4982,50.6272,40985.0
2024-11-01 13:55:00,51.02,51.02,50.94,50.96,52478.0,50.6172,50.6172,50.5379,50.5577,52478.0
2024-11-01 14:00:00,50.96,51.02,50.94,51.02,37175.0,50.5577,50.6172,50.5379,50.6172,37175.0
2024-11-01 14:05:00,51.02,51.04,50.95,50.96,86782.0,50.6172,50.6371,50.5478,50.5577,86782.0
2024-11-01 14:10:00,50.96,50.98,50.92,50.95,102017.0,50.5577,50.5776,50.518,50.5478,102017.0
2024-11-01 14:15:00,50.95,50.99,50.94,50.98,41838.0,50.5478,50.5875,50.5379,50.5776,41838.0
2024-11-01 14:20:00,50.98,51.08,50.97,51.08,36282.0,50.5776,50.6768,50.5676,50.6768,36282.0
2024-11-01 14:25:00,51.09,51.13,51.07,51.1,77670.0,50.6867,50.7264,50.6668,50.6966,77670.0
2024-11-01 14:30:00,51.1,51.1,51.04,51.08,41134.0,50.6966,50.6966,50.6371,50.6768,41134.0
2024-11-01 14:35:00,51.07,51.13,51.06,51.12,43892.0,50.6668,50.7264,50.6569,50.7165,43892.0
2024-11-01 14:40:00,51.12,51.19,51.11,51.19,63200.0,50.7165,50.7859,50.7065,50.7859,63200.0
2024-11-01 14:45:00,51.18,51.21,51.15,51.21,77703.0,50.776,50.8057,50.7462,50.8057,77703.0
2024-11-01 14:50:00,51.21,51.21,51.14,51.16,103554.0,50.8057,50.8057,50.7363,50.7561,103554.0
2024-11-01 14:55:00,51.15,51.24,51.1,51.23,153876.0,50.7462,50.8355,50.6966,50.8256,153876.0
2024-11-01 15:00:00,51.23,51.25,51.15,51.16,127304.0,50.8256,50.8454,50.7462,50.7561,127304.0
2024-11-01 15:05:00,51.16,51.28,51.15,51.28,82029.0,50.7561,50.8752,50.7462,50.8752,82029.0
2024-11-01 15:10:00,51.28,51.3,51.23,51.29,119879.0,50.8752,50.895,50.8256,50.8851,119879.0
2024-11-01 15:15:00,51.29,51.3,51.15,51.16,220894.0,50.8851,50.895,50.7462,50.7561,220894.0
2024-11-01 15:20:00,51.18,51.28,51.16,51.28,173632.0,50.776,50.8752,50.7561,50.8752,173632.0
2024-11-01 15:25:00,51.28,51.33,51.24,51.26,84939.0,50.8752,50.9248,50.8355,50.8553,84939.0
2024-11-01 15:30:00,51.26,51.27,51.17,51.22,106655.0,50.8553,50.8653,50.7661,50.8157,106655.0
2024-11-01 15:35:00,51.22,51.25,51.21,51.25,150495.0,50.8157,50.8454,50.8057,50.8454,150495.0
2024-11-01 15:40:00,51.24,51.31,51.24,51.26,164312.0,50.8355,50.905,50.8355,50.8553,164312.0
2024-11-01 15:45:00,51.24,51.25,51.08,51.09,278766.0,50.8355,50.8454,50.6768,50.6867,278766.0
2024-11-01 15:50:00,51.08,51.11,50.93,51.02,244220.0,50.6768,50.7065,50.528,50.6172,244220.0
2024-11-01 15:55:00,51.01,51.02,50.84,50.97,636933.0,50.6073,50.6172,50.4387,50.5676,636933.0
2024-11-04 09:30:00,50.99,51.93,50.99,51.82,315003.0,50.5875,51.5201,50.5875,51.4109,315003.0
2024-11-04 09:35:00,51.82,52.15,51.65,52.15,228901.0,51.4109,51.7383,51.2423,51.7383,228901.0
2024-11-04 09:40:00,52.13,52.35,52.01,52.34,191821.0,51.7185,51.9367,51.5994,51.9268,191821.0
2024-11-04 09:45:00,52.33,52.48,52.22,52.41,161534.0,51.9169,52.0657,51.8078,51.9963,161534.0
2024-11-04 09:50:00,52.41,52.49,52.34,52.45,220671.0,51.9963,52.0756,51.9268,52.036,220671.0
2024-11-04 09:55:00,52.46,52.69,52.43,52.62,182379.0,52.0459,52.2741,52.0161,52.2046,182379.0
2024-11-04 10:00:00,52.6,52.75,52.58,52.68,226374.0,52.1848,52.3336,52.1649,52.2641,226374.0
2024-11-04 10:05:00,52.68,52.75,52.57,52.71,142414.0,52.2641,52.3336,52.155,52.2939,142414.0
2024-11-04 10:10:00,52.71,52.78,52.64,52.65,130442.0,52.2939,52.3633,52.2245,52.2344,130442.0
2024-11-04 10:15:00,52.64,52.73,52.61,52.62,141483.0,52.2245,52.3137,52.1947,52.2046,141483.0
2024-11-04 10:20:00,52.61,52.66,52.51,52.54,116638.0,52.1947,52.2443,52.0955,52.1252,116638.0
2024-11-04 10:25:00,52.55,52.6,52.48,52.51,105464.0,52.1352,52.1848,52.0657,52.0955,105464.0
2024-11-04 10:30:00,52.51,52.55,52.43,52.49,115352.0,52.0955,52.1352,52.0161,52.0756,115352.0
2024-11-04 10:35:00,52.49,52.52,52.45,52.46,146808.0,52.0756,52.1054,52.036,52.0459,146808.0
2024-11-04 10:40:00,52.47,52.47,52.28,52.31,146446.0,52.0558,52.0558,51.8673,51.8971,146446.0
2024-11-04 10:45:00,52.31,52.33,52.19,52.24,98191.0,51.8971,51.9169,51.778,51.8276,98191.0
2024-11-04 10:50:00,52.24,52.38,52.23,52.35,59217.0,51.8276,51.9665,51.8177,51.9367,59217.0
2024-11-04 10:55:00,52.35,52.36,52.22,52.23,56104.0,51.9367,51.9467,51.8078,51.8177,56104.0
2024-11-04 11:00:00,52.23,52.23,52.06,52.07,69786.0,51.8177,51.8177,51.649,51.659,69786.0
2024-11-04 11:05:00,52.08,52.21,52.05,52.2,93064.0,51.6689,51.7978,51.6391,51.7879,93064.0
2024-11-04 11:10:00,52.2,52.22,52.12,52.15,59307.0,51.7879,51.8078,51.7086,51.7383,59307.0
2024-11-04 11:15:00,52.13,52.18,52.1,52.15,31732.0,51.7185,51.7681,51.6887,51.7383,31732.0
2024-11-04 11:20:00,52.15,52.2,52.14,52.16,55525.0,51.7383,51.7879,51.7284,51.7482,55525.0
2024-11-04 11:25:00,52.17,52.18,52.08,52.16,141630.0,51.7582,51.7681,51.6689,51.7482,141630.0
2024-11-04 11:30:00,52.15,52.15,52.11,52.14,119709.0,51.7383,51.7383,51.6986,51.7284,119709.0
2024-11-04 11:35:00,52.13,52.13,52.04,52.05,107144.0,51.7185,51.7185,51.6292,51.6391,107144.0
2024-11-04 11:40:00,52.06,52.09,51.93,51.96,78689.0,51.649,51.6788,51.5201,51.5498,78689.0
2024-11-04 11:45:00,51.96,51.98,51.89,51.91,88332.0,51.5498,51.5697,51.4804,51.5002,88332.0
2024-11-04 11:50:00,51.91,52.0,51.89,51.97,66771.0,51.5002,51.5895,51.4804,51.5597,66771.0
2024-11-04 11:55:00,51.98,52.03,51.97,52.01,68554.0,51.5697,51.6193,51.5597,51.5994,68554.0
2024-11-04 12:00:00,52.01,52.03,51.97,51.97,62157.0,51.5994,51.6193,51.5597,51.5597,62157.0
2024-11-04 12:05:00,51.97,51.98,51.84,51.85,64496.0,51.5597,51.5697,51.4308,51.4407,64496.0
2024-11-04 12:10:00,51.85,51.93,51.84,51.93,40942.0,51.4407,51.5201,51.4308,51.5201,40942.0
2024-11-04 12:15:00,51.92,51.97,51.89,51.95,25491.0,51.5101,51.5597,51.4804,51.5399,25491.0
2024-11-04 12:20:00,51.95,52.05,51.95,52.04,33479.0,51.5399,51.6391,51.5399,51.6292,33479.0
2024-11-04 12:25:00,52.04,52.04,52.0,52.01,32269.0,51.6292,51.6292,51.5895,51.5994,32269.0
2024-11-04 12:30:00,52.01,52.06,52.0,52.04,37450.0,51.5994,51.649,51.5895,51.6292,37450.0
2024-11-04 12:35:00,52.04,52.05,52.01,52.05,42062.0,51.6292,51.6391,51.5994,51.6391,42062.0
2024-11-04 12:40:00,52.05,52.07,52.02,52.03,47507.0,51.6391,51.659,51.6093,51.6193,47507.0
2024-11-04 12:45:00,52.03,52.05,52.03,52.04,32297.0,51.6193,51.6391,51.6193,51.6292,32297.0
2024-11-04 12:50:00,52.05,52.08,52.05,52.07,39896.0,51.6391,51.6689,51.6391,51.659,39896.0
2024-11-04 12:55:00,52.07,52.08,52.02,52.03,61586.0,51.659,51.6689,51.6093,51.6193,61586.0
2024-11-04 13:00:00,52.03,52.07,51.92,51.93,79949.0,51.6193,51.659,51.5101,51.5201,79949.0
2024-11-04 13:05:00,51.93,51.96,51.78,51.85,126617.0,51.5201,51.5498,51.3712,51.4407,126617.0
2024-11-04 13:10:00,51.85,51.98,51.85,51.94,44232.0,51.4407,51.5697,51.4407,51.53,44232.0
2024-11-04 13:15:00,51.94,51.97,51.9,51.91,51234.0,51.53,51.5597,51.4903,51.5002,51234.0
2024-11-04 13:20:00,51.91,51.93,51.89,51.9,54959.0,51.5002,51.5201,51.4804,51.4903,54959.0
2024-11-04 13:25:00,51.9,51.95,51.89,51.91,76773.0,51.4903,51.5399,51.4804,51.5002,76773.0
2024-11-04 13:30:00,51.91,51.92,51.85,51.9,28842.0,51.5002,51.5101,51.4407,51.4903,28842.0
2024-11-04 13:35:00,51.89,51.9,51.74,51.76,41125.0,51.4804,51.4903,51.3316,51.3514,41125.0
2024-11-04 13:40:00,51.77,51.82,51.77,51.79,30247.0,51.3613,51.4109,51.3613,51.3812,30247.0
2024-11-04 13:45:00,51.8,51.86,51.78,51.86,23582.0,51.3911,51.4506,51.3712,51.4506,23582.0
2024-11-04 13:50:00,51.86,51.92,51.85,51.87,41120.0,51.4506,51.5101,51.4407,51.4605,41120.0
2024-11-04 13:55:00,51.86,51.87,51.85,51.87,38283.0,51.4506,51.4605,51.4407,51.4605,38283.0
2024-11-04 14:00:00,51.87,51.89,51.85,51.85,49631.0,51.4605,51.4804,51.4407,51.4407,49631.0
2024-11-04 14:05:00,51.85,51.94,51.84,51.92,39300.0,51.4407,51.53,51.4308,51.5101,39300.0
2024-11-04 14:10:00,51.91,52.03,51.91,52.02,37068.0,51.5002,51.6193,51.5002,51.6093,37068.0
2024-11-04 14:15:00,52.02,52.04,51.96,52.0,65669.0,51.6093,51.6292,51.5498,51.5895,65669.0
2024-11-04 14:20:00,52.0,52.02,51.99,52.0,42140.0,51.5895,51.6093,51.5796,51.5895,42140.0
2024-11-04 14:25:00,52.0,52.01,51.94,51.94,83975.0,51.5895,51.5994,51.53,51.53,83975.0
2024-11-04 14:30:00,51.94,51.95,51.9,51.91,51044.0,51.53,51.5399,51.4903,51.5002,51044.0
2024-11-04 14:35:00,51.91,51.97,51.89,51.95,44534.0,51.5002,51.5597,51.4804,51.5399,44534.0
2024-11-04 14:40:00,51.95,51.97,51.93,51.95,50092.0,51.5399,51.5597,51.5201,51.5399,50092.0
2024-11-04 14:45:00,51.95,51.97,51.94,51.96,50388.0,51.5399,51.5597,51.53,51.5498,50388.0
2024-11-04 14:50:00,51.96,51.96,51.82,51.84,82963.0,51.5498,51.5498,51.4109,51.4308,82963.0
2024-11-04 14:55:00,51.85,51.87,51.83,51.84,41949.0,51.4407,51.4605,51.4208,51.4308,41949.0
2024-11-04 15:00:00,51.85,51.88,51.84,51.85,38193.0,51.4407,51.4705,51.4308,51.4407,38193.0
2024-11-04 15:05:00,51.85,51.86,51.82,51.85,48384.0,51.4407,51.4506,51.4109,51.4407,48384.0
2024-11-04 15:10:00,51.85,51.91,51.81,51.89,98509.0,51.4407,51.5002,51.401,51.4804,98509.0
2024-11-04 15:15:00,51.9,51.96,51.88,51.96,99900.0,51.4903,51.5498,51.4705,51.5498,99900.0
2024-11-04 15:20:00,51.96,51.99,51.91,51.98,91337.0,51.5498,51.5796,51.5002,51.5697,91337.0
2024-11-04 15:25:00,51.98,52.01,51.97,52.0,86579.0,51.5697,51.5994,51.5597,51.5895,86579.0
2024-11-04 15:30:00,52.0,52.02,51.93,52.0,129849.0,51.5895,51.6093,51.5201,51.5895,129849.0
2024-11-04 15:35:00,52.0,52.02,51.96,52.0,170869.0,51.5895,51.6093,51.5498,51.5895,170869.0
2024-11-04 15:40:00,52.0,52.1,51.99,52.07,177483.0,51.5895,51.6887,51.5796,51.659,177483.0
2024-11-04 15:45:00,52.07,52.11,52.01,52.02,256502.0,51.659,51.6986,51.5994,51.6093,256502.0
2024-11-04 15:50:00,52.02,52.02,51.83,51.85,181424.0,51.6093,51.6093,51.4208,51.4407,181424.0
2024-11-04 15:55:00,51.84,51.85,51.71,51.81,469911.0,51.4308,51.4407,51.3018,51.401,469911.0
2024-11-05 09:30:00,51.66,52.4,51.51,52.02,264473.0,51.2522,51.9863,51.1034,51.6093,264473.0
2024-11-05 09:35:00,52.04,52.13,51.94,52.0,137794.0,51.6292,51.7185,51.53,51.5895,137794.0
2024-11-05 09:40:00,52.0,52.43,52.0,52.43,128444.0,51.5895,52.0161,51.5895,52.0161,128444.0
2024-11-05 09:45:00,52.42,52.6,52.29,52.55,186583.0,52.0062,52.1848,51.8772,52.1352,186583.0
2024-11-05 09:50:00,52.55,52.69,52.49,52.66,91080.0,52.1352,52.2741,52.0756,52.2443,91080.0
2024-11-05 09:55:00,52.65,52.78,52.63,52.78,84299.0,52.2344,52.3633,52.2145,52.3633,84299.0
2024-11-05 10:00:00,52.78,52.93,52.66,52.91,116427.0,52.3633,52.5122,52.2443,52.4923,116427.0
2024-11-05 10:05:00,52.89,52.92,52.78,52.85,205336.0,52.4725,52.5022,52.3633,52.4328,205336.0
2024-11-05 10:10:00,52.85,52.97,52.82,52.96,186907.0,52.4328,52.5518,52.403,52.5419,186907.0
2024-11-05 10:15:00,52.96,53.0,52.9,52.97,122110.0,52.5419,52.5816,52.4824,52.5518,122110.0
2024-11-05 10:20:00,52.97,53.13,52.93,53.12,139049.0,52.5518,52.7106,52.5122,52.7007,139049.0
2024-11-05 10:25:00,53.12,53.2,53.11,53.18,125256.0,52.7007,52.78,52.6907,52.7602,125256.0
2024-11-05 10:30:00,53.18,53.29,53.17,53.28,131902.0,52.7602,52.8693,52.7503,52.8594,131902.0
2024-11-05 10:35:00,53.28,53.45,53.25,53.43,156271.0,52.8594,53.0281,52.8296,53.0082,156271.0
2024-11-05 10:40:00,53.44,53.45,53.26,53.41,148511.0,53.0181,53.0281,52.8396,52.9884,148511.0
2024-11-05 10:45:00,53.41,53.45,53.34,53.41,121973.0,52.9884,53.0281,52.9189,52.9884,121973.0
2024-11-05 10:50:00,53.4,53.45,53.25,53.3,132062.0,52.9785,53.0281,52.8296,52.8792,132062.0
2024-11-05 10:55:00,53.3,53.4,53.29,53.37,76125.0,52.8792,52.9785,52.8693,52.9487,76125.0
2024-11-05 11:00:00,53.37,53.51,53.32,53.48,166442.0,52.9487,53.0876,52.8991,53.0578,166442.0
2024-11-05 11:05:00,53.48,53.6,53.4,53.47,194772.0,53.0578,53.1769,52.9785,53.0479,194772.0
2024-11-05 11:10:00,53.47,53.64,53.47,53.52,324031.0,53.0479,53.2166,53.0479,53.0975,324031.0
2024-11-05 11:15:00,53.51,53.56,53.34,53.36,112774.0,53.0876,53.1372,52.9189,52.9388,112774.0
2024-11-05 11:20:00,53.38,53.47,53.37,53.42,56373.0,52.9586,53.0479,52.9487,52.9983,56373.0
2024-11-05 11:25:00,53.42,53.46,53.41,53.43,78110.0,52.9983,53.038,52.9884,53.0082,78110.0
2024-11-05 11:30:00,53.42,53.48,53.4,53.46,79470.0,52.9983,53.0578,52.9785,53.038,79470.0
2024-11-05 11:35:00,53.46,53.47,53.42,53.45,69597.0,53.038,53.0479,52.9983,53.0281,69597.0
2024-11-05 11:40:00,53.45,53.47,53.39,53.41,99593.0,53.0281,53.0479,52.9685,52.9884,99593.0
2024-11-05 11:45:00,53.41,53.43,53.34,53.43,53836.0,52.9884,53.0082,52.9189,53.0082,53836.0
2024-11-05 11:50:00,53.43,53.44,53.34,53.37,83707.0,53.0082,53.0181,52.9189,52.9487,83707.0
2024-11-05 11:55:00,53.37,53.38,53.23,53.27,85034.0,52.9487,52.9586,52.8098,52.8495,85034.0
2024-11-05 12:00:00,53.27,53.29,53.23,53.29,38256.0,52.8495,52.8693,52.8098,52.8693,38256.0
2024-11-05 12:05:00,53.29,53.3,53.2,53.22,49461.0,52.8693,52.8792,52.78,52.7999,49461.0
2024-11-05 12:10:00,53.23,53.26,53.21,53.23,48998.0,52.8098,52.8396,52.79,52.8098,48998.0
2024-11-05 12:15:00,53.23,53.34,53.22,53.33,29793.0,52.8098,52.9189,52.7999,52.909,29793.0
2024-11-05 12:20:00,53.33,53.33,53.25,53.33,55478.0,52.909,52.909,52.8296,52.909,55478.0
2024-11-05 12:25:00,53.33,53.34,53.26,53.27,49990.0,52.909,52.9189,52.8396,52.8495,49990.0
2024-11-05 12:30:00,53.28,53.28,53.2,53.21,37299.0,52.8594,52.8594,52.78,52.79,37299.0
2024-11-05 12:35:00,53.21,53.31,53.19,53.29,78989.0,52.79,52.8892,52.7701,52.8693,78989.0
2024-11-05 12:40:00,53.29,53.32,53.26,53.27,39491.0,52.8693,52.8991,52.8396,52.8495,39491.0
2024-11-05 12:45:00,53.28,53.34,53.27,53.31,57439.0,52.8594,52.9189,52.8495,52.8892,57439.0
2024-11-05 12:50:00,53.3,53.33,53.28,53.3,48897.0,52.8792,52.909,52.8594,52.8792,48897.0
2024-11-05 12:55:00,53.3,53.43,53.3,53.4,59265.0,52.8792,53.0082,52.8792,52.9785,59265.0
2024-11-05 13:00:00,53.4,53.45,53.39,53.42,45441.0,52.9785,53.0281,52.9685,52.9983,45441.0
2024-11-05 13:05:00,53.42,53.48,53.41,53.46,134338.0,52.9983,53.0578,52.9884,53.038,134338.0
2024-11-05 13:10:00,53.45,53.47,53.35,53.36,88686.0,53.0281,53.0479,52.9288,52.9388,88686.0
2024-11-05 13:15:00,53.35,53.36,53.23,53.23,127198.0,52.9288,52.9388,52.8098,52.8098,127198.0
2024-11-05 13:20:00,53.23,53.33,53.22,53.32,60746.0,52.8098,52.909,52.7999,52.8991,60746.0
2024-11-05 13:25:00,53.31,53.43,53.3,53.39,139969.0,52.8892,53.0082,52.8792,52.9685,139969.0
2024-11-05 13:30:00,53.39,53.45,53.38,53.43,76537.0,52.9685,53.0281,52.9586,53.0082,76537.0
2024-11-05 13:35:00,53.43,53.43,53.38,53.42,59773.0,53.0082,53.0082,52.9586,52.9983,59773.0
2024-11-05 13:40:00,53.42,53.55,53.42,53.54,62804.0,52.9983,53.1273,52.9983,53.1173,62804.0
2024-11-05 13:45:00,53.55,53.58,53.44,53.45,89270.0,53.1273,53.157,53.0181,53.0281,89270.0
2024-11-05 13:50:00,53.45,53.45,53.33,53.4,49583.0,53.0281,53.0281,52.909,52.9785,49583.0
2024-11-05 13:55:00,53.39,53.4,53.36,53.39,40027.0,52.9685,52.9785,52.9388,52.9685,40027.0
2024-11-05 14:00:00,53.38,53.44,53.37,53.39,68797.0,52.9586,53.0181,52.9487,52.9685,68797.0
2024-11-05 14:05:00,53.39,53.47,53.37,53.46,63978.0,52.9685,53.0479,52.9487,53.038,63978.0
2024-11-05 14:10:00,53.45,53.5,53.45,53.46,50858.0,53.0281,53.0777,53.0281,53.038,50858.0
2024-11-05 14:15:00,53.45,53.5,53.45,53.5,92999.0,53.0281,53.0777,53.0281,53.0777,92999.0
2024-11-05 14:20:00,53.49,53.5,53.47,53.5,39368.0,53.0677,53.0777,53.0479,53.0777,39368.0
2024-11-05 14:25:00,53.5,53.56,53.49,53.53,74148.0,53.0777,53.1372,53.0677,53.1074,74148.0
2024-11-05 14:30:00,53.52,53.54,53.51,53.52,58515.0,53.0975,53.1173,53.0876,53.0975,58515.0
2024-11-05 14:35:00,53.53,53.54,53.49,53.52,61590.0,53.1074,53.1173,53.0677,53.0975,61590.0
2024-11-05 14:40:00,53.53,53.57,53.51,53.57,65529.0,53.1074,53.1471,53.0876,53.1471,65529.0
2024-11-05 14:45:00,53.57,53.64,53.54,53.55,141082.0,53.1471,53.2166,53.1173,53.1273,141082.0
2024-11-05 14:50:00,53.55,53.55,53.4,53.4,89060.0,53.1273,53.1273,52.9785,52.9785,89060.0
2024-11-05 14:55:00,53.4,53.41,53.33,53.38,68574.0,52.9785,52.9884,52.909,52.9586,68574.0
2024-11-05 15:00:00,53.37,53.37,53.31,53.36,53789.0,52.9487,52.9487,52.8892,52.9388,53789.0
2024-11-05 15:05:00,53.36,53.38,53.34,53.36,51525.0,52.9388,52.9586,52.9189,52.9388,51525.0
2024-11-05 15:10:00,53.37,53.38,53.25,53.33,74284.0,52.9487,52.9586,52.8296,52.909,74284.0
2024-11-05 15:15:00,53.33,53.37,53.3,53.33,73712.0,52.909,52.9487,52.8792,52.909,73712.0
2024-11-05 15:20:00,53.33,53.33,53.23,53.23,129067.0,52.909,52.909,52.8098,52.8098,129067.0
2024-11-05 15:25:00,53.24,53.29,53.22,53.28,87315.0,52.8197,52.8693,52.7999,52.8594,87315.0
2024-11-05 15:30:00,53.28,53.42,53.26,53.41,298172.0,52.8594,52.9983,52.8396,52.9884,298172.0
2024-11-05 15:35:00,53.41,53.49,53.4,53.48,100385.0,52.9884,53.0677,52.9785,53.0578,100385.0
2024-11-05 15:40:00,53.47,53.52,53.43,53.47,148177.0,53.0479,53.0975,53.0082,53.0479,148177.0
2024-11-05 15:45:00,53.48,53.59,53.44,53.58,192019.0,53.0578,53.167,53.0181,53.157,192019.0
2024-11-05 15:50:00,53.58,53.7,53.5,53.64,281404.0,53.157,53.2761,53.0777,53.2166,281404.0
2024-11-05 15:55:00,53.63,53.74,53.63,53.7,524368.0,53.2066,53.3158,53.2066,53.2761,524368.0
2024-11-06 09:30:00,54.48,55.3,54.48,54.79,1265665.0,54.0499,54.8635,54.0499,54.3575,1265665.0
2024-11-06 09:35:00,54.81,55.0,54.53,54.68,412466.0,54.3773,54.5658,54.0995,54.2483,412466.0
2024-11-06 09:40:00,54.69,55.0,54.69,54.82,254310.0,54.2583,54.5658,54.2583,54.3872,254310.0
2024-11-06 09:45:00,54.83,55.02,54.76,54.87,337067.0,54.3972,54.5857,54.3277,54.4368,337067.0
2024-11-06 09:50:00,54.84,54.87,53.83,53.84,372307.0,54.4071,54.4368,53.4051,53.415,372307.0
2024-11-06 09:55:00,53.86,54.04,53.62,54.02,341903.0,53.4348,53.6134,53.1967,53.5936,341903.0
2024-11-06 10:00:00,54.03,54.05,53.67,53.69,221760.0,53.6035,53.6233,53.2463,53.2662,221760.0
2024-11-06 10:05:00,53.67,53.96,53.58,53.64,440227.0,53.2463,53.534,53.157,53.2166,440227.0
2024-11-06 10:10:00,53.65,53.67,53.19,53.28,210147.0,53.2265,53.2463,52.7701,52.8594,210147.0
2024-11-06 10:15:00,53.25,53.57,53.14,53.53,218292.0,52.8296,53.1471,52.7205,53.1074,218292.0
2024-11-06 10:20:00,53.53,53.78,53.52,53.76,194124.0,53.1074,53.3555,53.0975,53.3356,194124.0
2024-11-06 10:25:00,53.75,53.87,53.65,53.86,195717.0,53.3257,53.4447,53.2265,53.4348,195717.0
2024-11-06 10:30:00,53.86,53.86,53.61,53.72,228289.0,53.4348,53.4348,53.1868,53.2959,228289.0
2024-11-06 10:35:00,53.71,53.75,53.59,53.67,158123.0,53.286,53.3257,53.167,53.2463,158123.0
2024-11-06 10:40:00,53.66,53.72,53.51,53.62,238303.0,53.2364,53.2959,53.0876,53.1967,238303.0
2024-11-06 10:45:00,53.61,53.84,53.61,53.71,180292.0,53.1868,53.415,53.1868,53.286,180292.0
2024-11-06 10:50:00,53.71,53.79,53.59,53.69,151864.0,53.286,53.3654,53.167,53.2662,151864.0
2024-11-06 10:55:00,53.69,53.78,53.64,53.78,104510.0,53.2662,53.3555,53.2166,53.3555,104510.0
2024-11-06 11:00:00,53.78,53.81,53.69,53.78,160424.0,53.3555,53.3852,53.2662,53.3555,160424.0
2024-11-06 11:05:00,53.79,53.89,53.78,53.87,114927.0,53.3654,53.4646,53.3555,53.4447,114927.0
2024-11-06 11:10:00,53.87,53.96,53.83,53.95,115491.0,53.4447,53.534,53.4051,53.5241,115491.0
2024-11-06 11:15:00,53.95,53.98,53.86,53.89,119951.0,53.5241,53.5539,53.4348,53.4646,119951.0
2024-11-06 11:20:00,53.88,54.03,53.86,53.99,111300.0,53.4547,53.6035,53.4348,53.5638,111300.0
2024-11-06 11:25:00,53.98,54.06,53.82,53.88,149190.0,53.5539,53.6332,53.3951,53.4547,149190.0
2024-11-06 11:30:00,53.88,53.93,53.79,53.8,257971.0,53.4547,53.5043,53.3654,53.3753,257971.0
2024-11-06 11:35:00,53.81,53.82,53.64,53.78,106713.0,53.3852,53.3951,53.2166,53.3555,106713.0
2024-11-06 11:40:00,53.78,53.88,53.69,53.86,83877.0,53.3555,53.4547,53.2662,53.4348,83877.0
2024-11-06 11:45:00,53.86,54.02,53.83,53.99,106453.0,53.4348,53.5936,53.4051,53.5638,106453.0
2024-11-06 11:50:00,54.0,54.01,53.92,53.95,100200.0,53.5737,53.5836,53.4943,53.5241,100200.0
2024-11-06 11:55:00,53.94,53.94,53.8,53.87,73888.0,53.5142,53.5142,53.3753,53.4447,73888.0
2024-11-06 12:00:00,53.86,53.86,53.7,53.85,114607.0,53.4348,53.4348,53.2761,53.4249,114607.0
2024-11-06 12:05:00,53.85,53.86,53.78,53.78,61018.0,53.4249,53.4348,53.3555,53.3555,61018.0
2024-11-06 12:10:00,53.78,53.9,53.77,53.9,150236.0,53.3555,53.4745,53.3455,53.4745,150236.0
2024-11-06 12:15:00,53.91,53.92,53.82,53.84,186895.0,53.4844,53.4943,53.3951,53.415,186895.0
2024-11-06 12:20:00,53.84,54.04,53.74,54.02,174099.0,53.415,53.6134,53.3158,53.5936,174099.0
2024-11-06 12:25:00,54.01,54.11,53.99,54.11,73772.0,53.5836,53.6828,53.5638,53.6828,73772.0
2024-11-06 12:30:00,54.1,54.17,54.08,54.16,58979.0,53.6729,53.7424,53.6531,53.7325,58979.0
2024-11-06 12:35:00,54.17,54.35,54.12,54.33,99988.0,53.7424,53.921,53.6928,53.9011,99988.0
2024-11-06 12:40:00,54.33,54.44,54.31,54.42,85011.0,53.9011,54.0102,53.8813,53.9904,85011.0
2024-11-06 12:45:00,54.43,54.43,54.34,54.38,81692.0,54.0003,54.0003,53.911,53.9507,81692.0
2024-11-06 12:50:00,54.38,54.46,54.35,54.46,48334.0,53.9507,54.0301,53.921,54.0301,48334.0
2024-11-06 12:55:00,54.45,54.49,54.44,54.48,81868.0,54.0202,54.0598,54.0102,54.0499,81868.0
2024-11-06 13:00:00,54.48,54.58,54.46,54.51,77338.0,54.0499,54.1491,54.0301,54.0797,77338.0
2024-11-06 13:05:00,54.51,54.63,54.5,54.63,112271.0,54.0797,54.1987,54.0698,54.1987,112271.0
2024-11-06 13:10:00,54.62,54.77,54.61,54.75,173921.0,54.1888,54.3376,54.1789,54.3178,173921.0
2024-11-06 13:15:00,54.74,54.85,54.72,54.81,183725.0,54.3079,54.417,54.288,54.3773,183725.0
2024-11-06 13:20:00,54.82,54.88,54.78,54.87,87004.0,54.3872,54.4468,54.3476,54.4368,87004.0
2024-11-06 13:25:00,54.87,54.98,54.86,54.98,138605.0,54.4368,54.546,54.4269,54.546,138605.0
2024-11-06 13:30:00,54.98,55.02,54.96,54.97,158287.0,54.546,54.5857,54.5261,54.5361,158287.0
2024-11-06 13:35:00,54.97,54.97,54.59,54.6,120115.0,54.5361,54.5361,54.1591,54.169,120115.0
2024-11-06 13:40:00,54.6,54.71,54.57,54.67,62520.0,54.169,54.2781,54.1392,54.2384,62520.0
2024-11-06 13:45:00,54.67,54.79,54.67,54.75,90141.0,54.2384,54.3575,54.2384,54.3178,90141.0
2024-11-06 13:50:00,54.74,54.9,54.74,54.9,79739.0,54.3079,54.4666,54.3079,54.4666,79739.0
2024-11-06 13:55:00,54.9,54.95,54.89,54.9,84289.0,54.4666,54.5162,54.4567,54.4666,84289.0
2024-11-06 14:00:00,54.9,54.95,54.88,54.91,85487.0,54.4666,54.5162,54.4468,54.4765,85487.0
2024-11-06 14:05:00,54.91,54.92,54.77,54.82,133517.0,54.4765,54.4865,54.3376,54.3872,133517.0
2024-11-06 14:10:00,54.81,54.92,54.8,54.91,56493.0,54.3773,54.4865,54.3674,54.4765,56493.0
2024-11-06 14:15:00,54.91,55.0,54.89,54.94,99684.0,54.4765,54.5658,54.4567,54.5063,99684.0
2024-11-06 14:20:00,54.95,54.99,54.93,54.97,75742.0,54.5162,54.5559,54.4964,54.5361,75742.0
2024-11-06 14:25:00,54.98,55.06,54.96,55.02,137094.0,54.546,54.6253,54.5261,54.5857,137094.0
2024-11-06 14:30:00,55.02,55.09,55.0,55.08,121576.0,54.5857,54.6551,54.5658,54.6452,121576.0
2024-11-06 14:35:00,55.08,55.2,55.07,55.2,79554.0,54.6452,54.7642,54.6353,54.7642,79554.0
2024-11-06 14:40:00,55.19,55.22,55.17,55.2,137541.0,54.7543,54.7841,54.7345,54.7642,137541.0
2024-11-06 14:45:00,55.2,55.22,55.12,55.2,129402.0,54.7642,54.7841,54.6849,54.7642,129402.0
2024-11-06 14:50:00,55.2,55.25,55.19,55.23,128360.0,54.7642,54.8138,54.7543,54.794,128360.0
2024-11-06 14:55:00,55.23,55.3,55.23,55.3,121715.0,54.794,54.8635,54.794,54.8635,121715.0
2024-11-06 15:00:00,55.3,55.35,55.29,55.32,137805.0,54.8635,54.9131,54.8535,54.8833,137805.0
2024-11-06 15:05:00,55.33,55.33,55.2,55.25,109501.0,54.8932,54.8932,54.7642,54.8138,109501.0
2024-11-06 15:10:00,55.25,55.36,55.23,55.36,127755.0,54.8138,54.923,54.794,54.923,127755.0
2024-11-06 15:15:00,55.35,55.38,55.3,55.33,193908.0,54.9131,54.9428,54.8635,54.8932,193908.0
2024-11-06 15:20:00,55.34,55.35,55.11,55.17,146980.0,54.9031,54.9131,54.675,54.7345,146980.0
2024-11-06 15:25:00,55.17,55.21,55.04,55.08,145610.0,54.7345,54.7742,54.6055,54.6452,145610.0
2024-11-06 15:30:00,55.08,55.14,55.02,55.08,141467.0,54.6452,54.7047,54.5857,54.6452,141467.0
2024-11-06 15:35:00,55.07,55.15,55.04,55.08,233829.0,54.6353,54.7146,54.6055,54.6452,233829.0
2024-11-06 15:40:00,55.07,55.15,55.02,55.12,146162.0,54.6353,54.7146,54.5857,54.6849,146162.0
2024-11-06 15:45:00,55.11,55.24,55.11,55.16,209098.0,54.675,54.8039,54.675,54.7246,209098.0
2024-11-06 15:50:00,55.16,55.25,55.09,55.2,345662.0,54.7246,54.8138,54.6551,54.7642,345662.0
2024-11-06 15:55:00,55.19,55.2,55.05,55.05,668721.0,54.7543,54.7642,54.6154,54.6154,668721.0
2024-11-07 09:30:00,55.08,55.18,54.27,54.3,304108.0,54.6452,54.7444,53.8416,53.8713,304108.0
2024-11-07 09:35:00,54.27,54.5,54.2,54.34,107330.0,53.8416,54.0698,53.7721,53.911,107330.0
2024-11-07 09:40:00,54.31,54.67,54.27,54.5,109346.0,53.8813,54.2384,53.8416,54.0698,109346.0
2024-11-07 09:45:00,54.5,54.97,54.45,54.96,105220.0,54.0698,54.5361,54.0202,54.5261,105220.0
2024-11-07 09:50:00,54.96,55.11,54.92,55.02,188659.0,54.5261,54.675,54.4865,54.5857,188659.0
2024-11-07 09:55:00,55.02,55.14,54.95,55.04,132569.0,54.5857,54.7047,54.5162,54.6055,132569.0
2024-11-07 10:00:00,55.04,55.2,55.02,55.2,117079.0,54.6055,54.7642,54.5857,54.7642,117079.0
2024-11-07 10:05:00,55.21,55.24,55.04,55.12,115280.0,54.7742,54.8039,54.6055,54.6849,115280.0
2024-11-07 10:10:00,55.12,55.29,55.1,55.29,67053.0,54.6849,54.8535,54.665,54.8535,67053.0
2024-11-07 10:15:00,55.29,55.44,55.27,55.36,92155.0,54.8535,55.0023,54.8337,54.923,92155.0
2024-11-07 10:20:00,55.35,55.46,55.32,55.46,141871.0,54.9131,55.0222,54.8833,55.0222,141871.0
2024-11-07 10:25:00,55.47,55.59,55.46,55.52,156711.0,55.0321,55.1512,55.0222,55.0817,156711.0
2024-11-07 10:30:00,55.54,55.57,55.44,55.48,114147.0,55.1016,55.1313,55.0023,55.042,114147.0
2024-11-07 10:35:00,55.48,55.58,55.44,55.58,60404.0,55.042,55.1412,55.0023,55.1412,60404.0
2024-11-07 10:40:00,55.58,55.67,55.57,55.64,150689.0,55.1412,55.2305,55.1313,55.2008,150689.0
2024-11-07 10:45:00,55.64,55.66,55.61,55.65,89944.0,55.2008,55.2206,55.171,55.2107,89944.0
2024-11-07 10:50:00,55.65,55.67,55.54,55.64,122414.0,55.2107,55.2305,55.1016,55.2008,122414.0
2024-11-07 10:55:00,55.64,55.71,55.63,55.66,124436.0,55.2008,55.2702,55.1908,55.2206,124436.0
2024-11-07 11:00:00,55.66,55.71,55.52,55.56,129454.0,55.2206,55.2702,55.0817,55.1214,129454.0
2024-11-07 11:05:00,55.56,55.6,55.53,55.57,82683.0,55.1214,55.1611,55.0916,55.1313,82683.0
2024-11-07 11:10:00,55.57,55.69,55.56,55.65,92174.0,55.1313,55.2504,55.1214,55.2107,92174.0
2024-11-07 11:15:00,55.65,55.68,55.56,55.67,135943.0,55.2107,55.2405,55.1214,55.2305,135943.0
2024-11-07 11:20:00,55.66,55.74,55.62,55.73,68476.0,55.2206,55.3,55.1809,55.2901,68476.0
2024-11-07 11:25:00,55.73,55.76,55.65,55.66,112515.0,55.2901,55.3198,55.2107,55.2206,112515.0
2024-11-07 11:30:00,55.65,55.86,55.65,55.86,126538.0,55.2107,55.419,55.2107,55.419,126538.0
2024-11-07 11:35:00,55.86,55.91,55.76,55.81,167801.0,55.419,55.4686,55.3198,55.3694,167801.0
2024-11-07 11:40:00,55.82,55.85,55.78,55.81,64596.0,55.3793,55.4091,55.3397,55.3694,64596.0
2024-11-07 11:45:00,55.81,55.83,55.63,55.69,128749.0,55.3694,55.3893,55.1908,55.2504,128749.0
2024-11-07 11:50:00,55.69,55.77,55.69,55.77,74723.0,55.2504,55.3297,55.2504,55.3297,74723.0
2024-11-07 11:55:00,55.76,55.81,55.72,55.72,127216.0,55.3198,55.3694,55.2801,55.2801,127216.0
2024-11-07 12:00:00,55.72,55.72,55.63,55.71,69452.0,55.2801,55.2801,55.1908,55.2702,69452.0
2024-11-07 12:05:00,55.72,55.83,55.7,55.8,67591.0,55.2801,55.3893,55.2603,55.3595,67591.0
2024-11-07 12:10:00,55.8,55.9,55.78,55.83,63941.0,55.3595,55.4587,55.3397,55.3893,63941.0
2024-11-07 12:15:00,55.82,55.93,55.82,55.93,64459.0,55.3793,55.4885,55.3793,55.4885,64459.0
2024-11-07 12:20:00,55.93,55.93,55.88,55.9,80060.0,55.4885,55.4885,55.4389,55.4587,80060.0
2024-11-07 12:25:00,55.9,55.93,55.89,55.91,70272.0,55.4587,55.4885,55.4488,55.4686,70272.0
2024-11-07 12:30:00,55.91,55.92,55.86,55.87,79805.0,55.4686,55.4786,55.419,55.429,79805.0
2024-11-07 12:35:00,55.87,55.89,55.82,55.87,76069.0,55.429,55.4488,55.3793,55.429,76069.0
2024-11-07 12:40:00,55.87,55.87,55.84,55.86,54193.0,55.429,55.429,55.3992,55.419,54193.0
2024-11-07 12:45:00,55.86,55.87,55.81,55.82,50405.0,55.419,55.429,55.3694,55.3793,50405.0
2024-11-07 12:50:00,55.82,55.82,55.74,55.78,56935.0,55.3793,55.3793,55.3,55.3397,56935.0
2024-11-07 12:55:00,55.77,55.79,55.68,55.69,45277.0,55.3297,55.3496,55.2405,55.2504,45277.0
2024-11-07 13:00:00,55.69,55.7,55.47,55.49,73219.0,55.2504,55.2603,55.0321,55.052,73219.0
2024-11-07 13:05:00,55.49,55.55,55.45,55.51,53513.0,55.052,55.1115,55.0123,55.0718,53513.0
2024-11-07 13:10:00,55.51,55.51,55.43,55.5,50315.0,55.0718,55.0718,54.9924,55.0619,50315.0
2024-11-07 13:15:00,55.5,55.52,55.43,55.46,65234.0,55.0619,55.0817,54.9924,55.0222,65234.0
2024-11-07 13:20:00,55.45,55.47,55.41,55.44,31724.0,55.0123,55.0321,54.9726,55.0023,31724.0
2024-11-07 13:25:00,55.44,55.54,55.43,55.47,31750.0,55.0023,55.1016,54.9924,55.0321,31750.0
2024-11-07 13:30:00,55.47,55.47,55.35,55.41,58300.0,55.0321,55.0321,54.9131,54.9726,58300.0
2024-11-07 13:35:00,55.4,55.45,55.39,55.43,29858.0,54.9627,55.0123,54.9527,54.9924,29858.0
2024-11-07 13:40:00,55.42,55.43,55.38,55.4,49145.0,54.9825,54.9924,54.9428,54.9627,49145.0
2024-11-07 13:45:00,55.42,55.43,55.39,55.4,28970.0,54.9825,54.9924,54.9527,54.9627,28970.0
2024-11-07 13:50:00,55.4,55.43,55.39,55.41,21702.0,54.9627,54.9924,54.9527,54.9726,21702.0
2024-11-07 13:55:00,55.42,55.47,55.4,55.4,42037.0,54.9825,55.0321,54.9627,54.9627,42037.0
2024-11-07 14:00:00,55.42,55.56,55.36,55.4,75137.0,54.9825,55.1214,54.923,54.9627,75137.0
2024-11-07 14:05:00,55.39,55.47,55.37,55.45,50895.0,54.9527,55.0321,54.9329,55.0123,50895.0
2024-11-07 14:10:00,55.45,55.48,55.35,55.44,54084.0,55.0123,55.042,54.9131,55.0023,54084.0
2024-11-07 14:15:00,55.43,55.46,55.43,55.44,48237.0,54.9924,55.0222,54.9924,55.0023,48237.0
2024-11-07 14:20:00,55.43,55.45,55.35,55.39,67452.0,54.9924,55.0123,54.9131,54.9527,67452.0
2024-11-07 14:25:00,55.39,55.42,55.36,55.38,57211.0,54.9527,54.9825,54.923,54.9428,57211.0
2024-11-07 14:30:00,55.38,55.4,55.34,55.36,94135.0,54.9428,54.9627,54.9031,54.923,94135.0
2024-11-07 14:35:00,55.37,55.39,55.35,55.37,72547.0,54.9329,54.9527,54.9131,54.9329,72547.0
2024-11-07 14:40:00,55.37,55.37,55.24,55.32,162426.0,54.9329,54.9329,54.8039,54.8833,162426.0
2024-11-07 14:45:00,55.32,55.45,55.2,55.45,65522.0,54.8833,55.0123,54.7642,55.0123,65522.0
2024-11-07 14:50:00,55.45,55.49,55.38,55.45,79947.0,55.0123,55.052,54.9428,55.0123,79947.0
2024-11-07 14:55:00,55.46,55.58,55.45,55.58,57971.0,55.0222,55.1412,55.0123,55.1412,57971.0
2024-11-07 15:00:00,55.59,55.63,55.49,55.61,136303.0,55.1512,55.1908,55.052,55.171,136303.0
2024-11-07 15:05:00,55.6,55.66,55.59,55.63,84870.0,55.1611,55.2206,55.1512,55.1908,84870.0
2024-11-07 15:10:00,55.63,55.74,55.62,55.73,55721.0,55.1908,55.3,55.1809,55.2901,55721.0
2024-11-07 15:15:00,55.73,55.74,55.64,55.65,74432.0,55.2901,55.3,55.2008,55.2107,74432.0
2024-11-07 15:20:00,55.65,55.65,55.54,55.63,115413.0,55.2107,55.2107,55.1016,55.1908,115413.0
2024-11-07 15:25:00,55.63,55.67,55.59,55.61,94149.0,55.1908,55.2305,55.1512,55.171,94149.0
2024-11-07 15:30:00,55.61,55.61,55.41,55.52,108014.0,55.171,55.171,54.9726,55.0817,108014.0
2024-11-07 15:35:00,55.52,55.62,55.5,55.53,72359.0,55.0817,55.1809,55.0619,55.0916,72359.0
2024-11-07 15:40:00,55.54,55.59,55.52,55.59,122003.0,55.1016,55.1512,55.0817,55.1512,122003.0
2024-11-07 15:45:00,55.59,55.71,55.58,55.6,244818.0,55.1512,55.2702,55.1412,55.1611,244818.0
2024-11-07 15:50:00,55.59,55.61,55.47,55.6,213249.0,55.1512,55.171,55.0321,55.1611,213249.0
2024-11-07 15:55:00,55.6,55.61,55.39,55.39,637585.0,55.1611,55.171,54.9527,54.9527,637585.0
2024-11-08 09:30:00,55.1,55.25,54.96,55.2,291185.0,54.665,54.8138,54.5261,54.7642,291185.0
2024-11-08 09:35:00,55.21,55.24,54.84,55.0,190471.0,54.7742,54.8039,54.4071,54.5658,190471.0
2024-11-08 09:40:00,55.01,55.2,55.0,55.13,99747.0,54.5757,54.7642,54.5658,54.6948,99747.0
2024-11-08 09:45:00,55.12,55.45,55.04,55.4,153498.0,54.6849,55.0123,54.6055,54.9627,153498.0
2024-11-08 09:50:00,55.38,55.39,55.2,55.25,50613.0,54.9428,54.9527,54.7642,54.8138,50613.0
2024-11-08 09:55:00,55.22,55.28,55.2,55.21,38686.0,54.7841,54.8436,54.7642,54.7742,38686.0
2024-11-08 10:00:00,55.22,55.29,54.94,55.04,81478.0,54.7841,54.8535,54.5063,54.6055,81478.0
2024-11-08 10:05:00,55.03,55.18,54.97,55.16,112804.0,54.5956,54.7444,54.5361,54.7246,112804.0
2024-11-08 10:10:00,55.16,55.27,55.14,55.22,62337.0,54.7246,54.8337,54.7047,54.7841,62337.0
2024-11-08 10:15:00,55.21,55.21,55.03,55.08,76509.0,54.7742,54.7742,54.5956,54.6452,76509.0
2024-11-08 10:20:00,55.08,55.15,55.02,55.11,57876.0,54.6452,54.7146,54.5857,54.675,57876.0
2024-11-08 10:25:00,55.11,55.13,55.05,55.1,82265.0,54.675,54.6948,54.6154,54.665,82265.0
2024-11-08 10:30:00,55.1,55.19,55.07,55.17,53063.0,54.665,54.7543,54.6353,54.7345,53063.0
2024-11-08 10:35:00,55.17,55.18,55.03,55.04,103824.0,54.7345,54.7444,54.5956,54.6055,103824.0
2024-11-08 10:40:00,55.04,55.07,54.98,55.05,47696.0,54.6055,54.6353,54.546,54.6154,47696.0
2024-11-08 10:45:00,55.05,55.05,54.98,55.01,73975.0,54.6154,54.6154,54.546,54.5757,73975.0
2024-11-08 10:50:00,55.02,55.11,54.97,55.1,103351.0,54.5857,54.675,54.5361,54.665,103351.0
2024-11-08 10:55:00,55.1,55.27,55.07,55.23,78568.0,54.665,54.8337,54.6353,54.794,78568.0
2024-11-08 11:00:00,55.24,55.28,55.22,55.22,63033.0,54.8039,54.8436,54.7841,54.7841,63033.0
2024-11-08 11:05:00,55.23,55.3,55.18,55.29,65525.0,54.794,54.8635,54.7444,54.8535,65525.0
2024-11-08 11:10:00,55.29,55.3,55.24,55.26,30036.0,54.8535,54.8635,54.8039,54.8238,30036.0
2024-11-08 11:15:00,55.26,55.4,55.25,55.39,54736.0,54.8238,54.9627,54.8138,54.9527,54736.0
2024-11-08 11:20:00,55.39,55.41,55.34,55.41,59230.0,54.9527,54.9726,54.9031,54.9726,59230.0
2024-11-08 11:25:00,55.41,55.45,55.39,55.44,92788.0,54.9726,55.0123,54.9527,55.0023,92788.0
2024-11-08 11:30:00,55.43,55.44,55.34,55.38,124582.0,54.9924,55.0023,54.9031,54.9428,124582.0
2024-11-08 11:35:00,55.37,55.38,55.28,55.32,118980.0,54.9329,54.9428,54.8436,54.8833,118980.0
2024-11-08 11:40:00,55.33,55.35,55.28,55.35,51690.0,54.8932,54.9131,54.8436,54.9131,51690.0
2024-11-08 11:45:00,55.34,55.4,55.31,55.39,78376.0,54.9031,54.9627,54.8734,54.9527,78376.0
2024-11-08 11:50:00,55.39,55.45,55.38,55.41,36325.0,54.9527,55.0123,54.9428,54.9726,36325.0
2024-11-08 11:55:00,55.41,55.45,55.39,55.4,94034.0,54.9726,55.0123,54.9527,54.9627,94034.0
2024-11-08 12:00:00,55.4,55.49,55.39,55.45,61599.0,54.9627,55.052,54.9527,55.0123,61599.0
2024-11-08 12:05:00,55.45,55.45,55.3,55.3,90042.0,55.0123,55.0123,54.8635,54.8635,90042.0
2024-11-08 12:10:00,55.3,55.39,55.3,55.33,46617.0,54.8635,54.9527,54.8635,54.8932,46617.0
2024-11-08 12:15:00,55.34,55.38,55.33,55.38,31754.0,54.9031,54.9428,54.8932,54.9428,31754.0
2024-11-08 12:20:00,55.38,55.43,55.37,55.42,30316.0,54.9428,54.9924,54.9329,54.9825,30316.0
2024-11-08 12:25:00,55.43,55.49,55.41,55.48,47784.0,54.9924,55.052,54.9726,55.042,47784.0
2024-11-08 12:30:00,55.48,55.53,55.47,55.52,56734.0,55.042,55.0916,55.0321,55.0817,56734.0
2024-11-08 12:35:00,55.53,55.56,55.5,55.54,51783.0,55.0916,55.1214,55.0619,55.1016,51783.0
2024-11-08 12:40:00,55.53,55.54,55.47,55.52,88550.0,55.0916,55.1016,55.0321,55.0817,88550.0
2024-11-08 12:45:00,55.52,55.61,55.51,55.59,73830.0,55.0817,55.171,55.0718,55.1512,73830.0
2024-11-08 12:50:00,55.6,55.73,55.58,55.72,173875.0,55.1611,55.2901,55.1412,55.2801,173875.0
2024-11-08 12:55:00,55.72,55.76,55.7,55.73,128681.0,55.2801,55.3198,55.2603,55.2901,128681.0
2024-11-08 13:00:00,55.73,55.8,55.71,55.77,79905.0,55.2901,55.3595,55.2702,55.3297,79905.0
2024-11-08 13:05:00,55.77,55.82,55.75,55.82,67515.0,55.3297,55.3793,55.3099,55.3793,67515.0
2024-11-08 13:10:00,55.82,55.91,55.79,55.87,106829.0,55.3793,55.4686,55.3496,55.429,106829.0
2024-11-08 13:15:00,55.87,55.9,55.84,55.84,104975.0,55.429,55.4587,55.3992,55.3992,104975.0
2024-11-08 13:20:00,55.84,55.87,55.8,55.8,131363.0,55.3992,55.429,55.3595,55.3595,131363.0
2024-11-08 13:25:00,55.8,55.81,55.78,55.8,58592.0,55.3595,55.3694,55.3397,55.3595,58592.0
2024-11-08 13:30:00,55.8,55.85,55.78,55.81,84995.0,55.3595,55.4091,55.3397,55.3694,84995.0
2024-11-08 13:35:00,55.81,55.83,55.79,55.8,72951.0,55.3694,55.3893,55.3496,55.3595,72951.0
2024-11-08 13:40:00,55.8,55.81,55.69,55.77,125624.0,55.3595,55.3694,55.2504,55.3297,125624.0
2024-11-08 13:45:00,55.77,55.81,55.75,55.77,85404.0,55.3297,55.3694,55.3099,55.3297,85404.0
2024-11-08 13:50:00,55.78,55.8,55.75,55.79,52968.0,55.3397,55.3595,55.3099,55.3496,52968.0
2024-11-08 13:55:00,55.8,55.87,55.78,55.87,89982.0,55.3595,55.429,55.3397,55.429,89982.0
2024-11-08 14:00:00,55.86,55.94,55.85,55.94,145404.0,55.419,55.4984,55.4091,55.4984,145404.0
2024-11-08 14:05:00,55.94,55.99,55.92,55.98,112978.0,55.4984,55.548,55.4786,55.5381,112978.0
2024-11-08 14:10:00,55.97,56.03,55.95,56.02,284005.0,55.5282,55.5877,55.5083,55.5778,284005.0
2024-11-08 14:15:00,56.02,56.08,55.99,56.0,121803.0,55.5778,55.6373,55.548,55.5579,121803.0
2024-11-08 14:20:00,55.99,56.0,55.76,55.78,60485.0,55.548,55.5579,55.3198,55.3397,60485.0
2024-11-08 14:25:00,55.78,55.87,55.68,55.87,128848.0,55.3397,55.429,55.2405,55.429,128848.0
2024-11-08 14:30:00,55.86,55.89,55.77,55.82,63636.0,55.419,55.4488,55.3297,55.3793,63636.0
2024-11-08 14:35:00,55.81,55.88,55.8,55.86,40263.0,55.3694,55.4389,55.3595,55.419,40263.0
2024-11-08 14:40:00,55.86,55.88,55.74,55.76,54717.0,55.419,55.4389,55.3,55.3198,54717.0
2024-11-08 14:45:00,55.76,55.76,55.67,55.7,65321.0,55.3198,55.3198,55.2305,55.2603,65321.0
2024-11-08 14:50:00,55.7,55.76,55.57,55.61,56938.0,55.2603,55.3198,55.1313,55.171,56938.0
2024-11-08 14:55:00,55.62,55.64,55.54,55.55,29709.0,55.1809,55.2008,55.1016,55.1115,29709.0
2024-11-08 15:00:00,55.55,55.55,55.41,55.41,65048.0,55.1115,55.1115,54.9726,54.9726,65048.0
2024-11-08 15:05:00,55.41,55.52,55.41,55.52,43315.0,54.9726,55.0817,54.9726,55.0817,43315.0
2024-11-08 15:10:00,55.52,55.53,55.38,55.41,62847.0,55.0817,55.0916,54.9428,54.9726,62847.0
2024-11-08 15:15:00,55.41,55.48,55.39,55.47,55995.0,54.9726,55.042,54.9527,55.0321,55995.0
2024-11-08 15:20:00,55.48,55.48,55.37,55.41,59067.0,55.042,55.042,54.9329,54.9726,59067.0
2024-11-08 15:25:00,55.41,55.48,55.38,55.46,60247.0,54.9726,55.042,54.9428,55.0222,60247.0
2024-11-08 15:30:00,55.47,55.5,55.41,55.48,68303.0,55.0321,55.0619,54.9726,55.042,68303.0
2024-11-08 15:35:00,55.47,55.5,55.42,55.45,100025.0,55.0321,55.0619,54.9825,55.0123,100025.0
2024-11-08 15:40:00,55.45,55.49,55.39,55.48,107429.0,55.0123,55.052,54.9527,55.042,107429.0
2024-11-08 15:45:00,55.48,55.54,55.45,55.51,99336.0,55.042,55.1016,55.0123,55.0718,99336.0
2024-11-08 15:50:00,55.51,55.55,55.42,55.54,104566.0,55.0718,55.1115,54.9825,55.1016,104566.0
2024-11-08 15:55:00,55.54,55.6,55.5,55.6,420170.0,55.1016,55.1611,55.0619,55.1611,420170.0
2024-11-11 09:30:00,56.17,56.35,55.96,56.25,268609.0,55.7266,55.9052,55.5182,55.806,268609.0
2024-11-11 09:35:00,56.31,56.37,56.07,56.28,75837.0,55.8655,55.925,55.6274,55.8357,75837.0
2024-11-11 09:40:00,56.26,56.27,56.02,56.05,77849.0,55.8159,55.8258,55.5778,55.6075,77849.0
2024-11-11 09:45:00,56.06,56.27,56.05,56.27,74882.0,55.6175,55.8258,55.6075,55.8258,74882.0
2024-11-11 09:50:00,56.27,56.32,56.2,56.32,71144.0,55.8258,55.8754,55.7563,55.8754,71144.0
2024-11-11 09:55:00,56.32,56.34,56.25,56.32,46610.0,55.8754,55.8952,55.806,55.8754,46610.0
2024-11-11 10:00:00,56.31,56.36,56.21,56.26,57791.0,55.8655,55.9151,55.7663,55.8159,57791.0
2024-11-11 10:05:00,56.26,56.42,56.23,56.35,107857.0,55.8159,55.9746,55.7861,55.9052,107857.0
2024-11-11 10:10:00,56.36,56.56,56.34,56.54,147226.0,55.9151,56.1135,55.8952,56.0937,147226.0
2024-11-11 10:15:00,56.54,56.61,56.5,56.58,106725.0,56.0937,56.1631,56.054,56.1333,106725.0
2024-11-11 10:20:00,56.59,56.68,56.57,56.66,105572.0,56.1433,56.2326,56.1234,56.2127,105572.0
2024-11-11 10:25:00,56.67,56.79,56.66,56.79,98331.0,56.2226,56.3417,56.2127,56.3417,98331.0
2024-11-11 10:30:00,56.79,56.81,56.7,56.77,88479.0,56.3417,56.3615,56.2524,56.3218,88479.0
2024-11-11 10:35:00,56.78,56.84,56.76,56.84,71296.0,56.3318,56.3913,56.3119,56.3913,71296.0
2024-11-11 10:40:00,56.84,56.86,56.78,56.82,89060.0,56.3913,56.4111,56.3318,56.3715,89060.0
2024-11-11 10:45:00,56.82,56.88,56.8,56.88,88020.0,56.3715,56.431,56.3516,56.431,88020.0
2024-11-11 10:50:00,56.88,56.99,56.83,56.98,139148.0,56.431,56.5401,56.3814,56.5302,139148.0
2024-11-11 10:55:00,56.98,56.99,56.9,56.92,134245.0,56.5302,56.5401,56.4508,56.4707,134245.0
2024-11-11 11:00:00,56.92,56.94,56.88,56.91,78313.0,56.4707,56.4905,56.431,56.4607,78313.0
2024-11-11 11:05:00,56.93,56.93,56.79,56.88,90844.0,56.4806,56.4806,56.3417,56.431,90844.0
2024-11-11 11:10:00,56.87,56.88,56.82,56.85,86767.0,56.4211,56.431,56.3715,56.4012,86767.0
2024-11-11 11:15:00,56.85,56.9,56.85,56.89,30803.0,56.4012,56.4508,56.4012,56.4409,30803.0
2024-11-11 11:20:00,56.89,56.91,56.87,56.91,47558.0,56.4409,56.4607,56.4211,56.4607,47558.0
2024-11-11 11:25:00,56.9,56.98,56.87,56.98,55965.0,56.4508,56.5302,56.4211,56.5302,55965.0
2024-11-11 11:30:00,56.97,57.16,56.96,57.15,173042.0,56.5203,56.7088,56.5103,56.6988,173042.0
2024-11-11 11:35:00,57.15,57.28,57.13,57.25,118221.0,56.6988,56.8278,56.679,56.7981,118221.0
2024-11-11 11:40:00,57.25,57.37,57.23,57.33,107599.0,56.7981,56.9171,56.7782,56.8774,107599.0
2024-11-11 11:45:00,57.34,57.37,57.28,57.3,96183.0,56.8873,56.9171,56.8278,56.8477,96183.0
2024-11-11 11:50:00,57.31,57.42,57.31,57.41,90241.0,56.8576,56.9667,56.8576,56.9568,90241.0
2024-11-11 11:55:00,57.4,57.5,57.39,57.5,98812.0,56.9469,57.0461,56.937,57.0461,98812.0
2024-11-11 12:00:00,57.5,57.64,57.48,57.61,125910.0,57.0461,57.185,57.0262,57.1552,125910.0
2024-11-11 12:05:00,57.61,57.82,57.6,57.81,121450.0,57.1552,57.3636,57.1453,57.3536,121450.0
2024-11-11 12:10:00,57.81,57.89,57.79,57.84,210020.0,57.3536,57.433,57.3338,57.3834,210020.0
2024-11-11 12:15:00,57.84,57.97,57.81,57.97,140881.0,57.3834,57.5124,57.3536,57.5124,140881.0
2024-11-11 12:20:00,57.97,57.97,57.88,57.9,128693.0,57.5124,57.5124,57.4231,57.4429,128693.0
2024-11-11 12:25:00,57.89,57.9,57.77,57.8,112054.0,57.433,57.4429,57.314,57.3437,112054.0
2024-11-11 12:30:00,57.8,57.94,57.8,57.94,59560.0,57.3437,57.4826,57.3437,57.4826,59560.0
2024-11-11 12:35:00,57.94,58.09,57.93,58.07,321343.0,57.4826,57.6314,57.4727,57.6116,321343.0
2024-11-11 12:40:00,58.07,58.07,57.94,58.02,171467.0,57.6116,57.6116,57.4826,57.562,171467.0
2024-11-11 12:45:00,58.02,58.19,58.0,58.18,147981.0,57.562,57.7306,57.5421,57.7207,147981.0
2024-11-11 12:50:00,58.18,58.22,58.07,58.16,127663.0,57.7207,57.7604,57.6116,57.7009,127663.0
2024-11-11 12:55:00,58.17,58.17,58.0,58.07,119464.0,57.7108,57.7108,57.5421,57.6116,119464.0
2024-11-11 13:00:00,58.06,58.07,57.8,57.82,121165.0,57.6017,57.6116,57.3437,57.3636,121165.0
2024-11-11 13:05:00,57.83,57.83,57.69,57.8,66734.0,57.3735,57.3735,57.2346,57.3437,66734.0
2024-11-11 13:10:00,57.8,57.86,57.65,57.69,116784.0,57.3437,57.4032,57.1949,57.2346,116784.0
2024-11-11 13:15:00,57.7,57.72,57.45,57.45,114971.0,57.2445,57.2643,56.9965,56.9965,114971.0
2024-11-11 13:20:00,57.46,57.5,57.32,57.36,54557.0,57.0064,57.0461,56.8675,56.9072,54557.0
2024-11-11 13:25:00,57.36,57.41,57.26,57.27,65351.0,56.9072,56.9568,56.808,56.8179,65351.0
2024-11-11 13:30:00,57.27,57.27,57.2,57.24,41723.0,56.8179,56.8179,56.7485,56.7881,41723.0
2024-11-11 13:35:00,57.25,57.3,57.22,57.28,34709.0,56.7981,56.8477,56.7683,56.8278,34709.0
2024-11-11 13:40:00,57.28,57.32,57.19,57.26,35367.0,56.8278,56.8675,56.7385,56.808,35367.0
2024-11-11 13:45:00,57.26,57.32,57.25,57.28,46620.0,56.808,56.8675,56.7981,56.8278,46620.0
2024-11-11 13:50:00,57.28,57.31,57.27,57.28,35619.0,56.8278,56.8576,56.8179,56.8278,35619.0
2024-11-11 13:55:00,57.28,57.41,57.27,57.41,66550.0,56.8278,56.9568,56.8179,56.9568,66550.0
2024-11-11 14:00:00,57.4,57.44,57.34,57.42,42894.0,56.9469,56.9866,56.8873,56.9667,42894.0
2024-11-11 14:05:00,57.42,57.48,57.41,57.47,55522.0,56.9667,57.0262,56.9568,57.0163,55522.0
2024-11-11 14:10:00,57.47,57.5,57.45,57.48,53068.0,57.0163,57.0461,56.9965,57.0262,53068.0
2024-11-11 14:15:00,57.48,57.51,57.46,57.48,44729.0,57.0262,57.056,57.0064,57.0262,44729.0
2024-11-11 14:20:00,57.49,57.49,57.44,57.46,46268.0,57.0362,57.0362,56.9866,57.0064,46268.0
2024-11-11 14:25:00,57.46,57.46,57.39,57.4,40960.0,57.0064,57.0064,56.937,56.9469,40960.0
2024-11-11 14:30:00,57.4,57.41,57.32,57.35,41879.0,56.9469,56.9568,56.8675,56.8973,41879.0
2024-11-11 14:35:00,57.35,57.41,57.35,57.38,33319.0,56.8973,56.9568,56.8973,56.927,33319.0
2024-11-11 14:40:00,57.37,57.39,57.33,57.34,49336.0,56.9171,56.937,56.8774,56.8873,49336.0
2024-11-11 14:45:00,57.34,57.46,57.34,57.42,36082.0,56.8873,57.0064,56.8873,56.9667,36082.0
2024-11-11 14:50:00,57.43,57.43,57.39,57.4,28447.0,56.9766,56.9766,56.937,56.9469,28447.0
2024-11-11 14:55:00,57.4,57.43,57.39,57.41,34884.0,56.9469,56.9766,56.937,56.9568,34884.0
2024-11-11 15:00:00,57.4,57.44,57.4,57.43,39039.0,56.9469,56.9866,56.9469,56.9766,39039.0
2024-11-11 15:05:00,57.43,57.46,57.41,57.46,41586.0,56.9766,57.0064,56.9568,57.0064,41586.0
2024-11-11 15:10:00,57.45,57.54,57.44,57.51,65366.0,56.9965,57.0858,56.9866,57.056,65366.0
2024-11-11 15:15:00,57.51,57.51,57.46,57.5,53502.0,57.056,57.056,57.0064,57.0461,53502.0
2024-11-11 15:20:00,57.49,57.55,57.47,57.54,51824.0,57.0362,57.0957,57.0163,57.0858,51824.0
2024-11-11 15:25:00,57.54,57.63,57.5,57.62,77109.0,57.0858,57.1751,57.0461,57.1651,77109.0
2024-11-11 15:30:00,57.63,57.65,57.58,57.64,109895.0,57.1751,57.1949,57.1255,57.185,109895.0
2024-11-11 15:35:00,57.64,57.68,57.63,57.67,72728.0,57.185,57.2247,57.1751,57.2147,72728.0
2024-11-11 15:40:00,57.66,57.7,57.62,57.65,76974.0,57.2048,57.2445,57.1651,57.1949,76974.0
2024-11-11 15:45:00,57.65,57.77,57.65,57.73,146790.0,57.1949,57.314,57.1949,57.2743,146790.0
2024-11-11 15:50:00,57.73,57.75,57.61,57.71,158924.0,57.2743,57.2941,57.1552,57.2544,158924.0
2024-11-11 15:55:00,57.71,57.73,57.62,57.68,546884.0,57.2544,57.2743,57.1651,57.2247,546884.0
2024-11-12 09:30:00,57.5,57.69,57.21,57.64,259880.0,57.0461,57.2346,56.7584,57.185,259880.0
2024-11-12 09:35:00,57.67,58.25,57.57,58.22,235282.0,57.2147,57.7902,57.1155,57.7604,235282.0
2024-11-12 09:40:00,58.2,58.29,57.98,57.99,99313.0,57.7406,57.8298,57.5223,57.5322,99313.0
2024-11-12 09:45:00,57.98,58.1,57.89,58.04,60633.0,57.5223,57.6413,57.433,57.5818,60633.0
2024-11-12 09:50:00,58.01,58.03,57.87,57.91,58831.0,57.5521,57.5719,57.4132,57.4528,58831.0
2024-11-12 09:55:00,57.92,57.96,57.66,57.71,84104.0,57.4628,57.5025,57.2048,57.2544,84104.0
2024-11-12 10:00:00,57.66,57.96,57.65,57.95,151043.0,57.2048,57.5025,57.1949,57.4925,151043.0
2024-11-12 10:05:00,57.95,58.06,57.9,57.96,196679.0,57.4925,57.6017,57.4429,57.5025,196679.0
2024-11-12 10:10:00,57.96,58.03,57.89,57.9,118450.0,57.5025,57.5719,57.433,57.4429,118450.0
2024-11-12 10:15:00,57.9,57.91,57.74,57.76,102377.0,57.4429,57.4528,57.2842,57.304,102377.0
2024-11-12 10:20:00,57.76,57.76,57.57,57.71,128798.0,57.304,57.304,57.1155,57.2544,128798.0
2024-11-12 10:25:00,57.7,57.72,57.66,57.67,66142.0,57.2445,57.2643,57.2048,57.2147,66142.0
2024-11-12 10:30:00,57.67,57.68,57.55,57.63,73821.0,57.2147,57.2247,57.0957,57.1751,73821.0
2024-11-12 10:35:00,57.62,57.78,57.61,57.77,121382.0,57.1651,57.3239,57.1552,57.314,121382.0
2024-11-12 10:40:00,57.77,57.9,57.76,57.88,167909.0,57.314,57.4429,57.304,57.4231,167909.0
2024-11-12 10:45:00,57.88,57.9,57.81,57.84,105015.0,57.4231,57.4429,57.3536,57.3834,105015.0
2024-11-12 10:50:00,57.84,57.89,57.82,57.87,77415.0,57.3834,57.433,57.3636,57.4132,77415.0
2024-11-12 10:55:00,57.87,57.87,57.7,57.76,108657.0,57.4132,57.4132,57.2445,57.304,108657.0
2024-11-12 11:00:00,57.75,57.82,57.72,57.8,106086.0,57.2941,57.3636,57.2643,57.3437,106086.0
2024-11-12 11:05:00,57.8,57.81,57.56,57.61,116687.0,57.3437,57.3536,57.1056,57.1552,116687.0
2024-11-12 11:10:00,57.61,57.67,57.59,57.66,65431.0,57.1552,57.2147,57.1354,57.2048,65431.0
2024-11-12 11:15:00,57.67,57.76,57.65,57.73,91009.0,57.2147,57.304,57.1949,57.2743,91009.0
2024-11-12 11:20:00,57.73,57.73,57.6,57.67,122243.0,57.2743,57.2743,57.1453,57.2147,122243.0
2024-11-12 11:25:00,57.67,57.68,57.62,57.68,85710.0,57.2147,57.2247,57.1651,57.2247,85710.0
2024-11-12 11:30:00,57.68,57.68,57.55,57.61,124957.0,57.2247,57.2247,57.0957,57.1552,124957.0
2024-11-12 11:35:00,57.61,57.67,57.6,57.64,96528.0,57.1552,57.2147,57.1453,57.185,96528.0
2024-11-12 11:40:00,57.64,57.67,57.61,57.64,82923.0,57.185,57.2147,57.1552,57.185,82923.0
2024-11-12 11:45:00,57.64,57.65,57.55,57.58,133885.0,57.185,57.1949,57.0957,57.1255,133885.0
2024-11-12 11:50:00,57.59,57.74,57.58,57.73,91405.0,57.1354,57.2842,57.1255,57.2743,91405.0
2024-11-12 11:55:00,57.74,57.81,57.71,57.72,96507.0,57.2842,57.3536,57.2544,57.2643,96507.0
2024-11-12 12:00:00,57.71,57.74,57.67,57.73,72416.0,57.2544,57.2842,57.2147,57.2743,72416.0
2024-11-12 12:05:00,57.73,57.83,57.73,57.77,81065.0,57.2743,57.3735,57.2743,57.314,81065.0
2024-11-12 12:10:00,57.78,57.79,57.77,57.77,61458.0,57.3239,57.3338,57.314,57.314,61458.0
2024-11-12 12:15:00,57.77,57.82,57.72,57.78,106524.0,57.314,57.3636,57.2643,57.3239,106524.0
2024-11-12 12:20:00,57.78,57.79,57.72,57.73,92673.0,57.3239,57.3338,57.2643,57.2743,92673.0
2024-11-12 12:25:00,57.73,57.83,57.7,57.81,59969.0,57.2743,57.3735,57.2445,57.3536,59969.0
2024-11-12 12:30:00,57.81,57.89,57.79,57.88,70857.0,57.3536,57.433,57.3338,57.4231,70857.0
2024-11-12 12:35:00,57.88,57.96,57.81,57.82,116651.0,57.4231,57.5025,57.3536,57.3636,116651.0
2024-11-12 12:40:00,57.82,57.82,57.61,57.63,95504.0,57.3636,57.3636,57.1552,57.1751,95504.0
2024-11-12 12:45:00,57.63,57.66,57.47,57.48,104446.0,57.1751,57.2048,57.0163,57.0262,104446.0
2024-11-12 12:50:00,57.48,57.49,57.41,57.46,74165.0,57.0262,57.0362,56.9568,57.0064,74165.0
2024-11-12 12:55:00,57.46,57.49,57.29,57.31,80004.0,57.0064,57.0362,56.8377,56.8576,80004.0
2024-11-12 13:00:00,57.3,57.3,57.17,57.18,65360.0,56.8477,56.8477,56.7187,56.7286,65360.0
2024-11-12 13:05:00,57.15,57.19,57.01,57.05,76517.0,56.6988,56.7385,56.56,56.5996,76517.0
2024-11-12 13:10:00,57.05,57.19,57.03,57.15,44117.0,56.5996,56.7385,56.5798,56.6988,44117.0
2024-11-12 13:15:00,57.16,57.29,57.15,57.27,55197.0,56.7088,56.8377,56.6988,56.8179,55197.0
2024-11-12 13:20:00,57.28,57.28,57.16,57.23,60880.0,56.8278,56.8278,56.7088,56.7782,60880.0
2024-11-12 13:25:00,57.22,57.3,57.2,57.29,40662.0,56.7683,56.8477,56.7485,56.8377,40662.0
2024-11-12 13:30:00,57.28,57.39,57.26,57.38,53795.0,56.8278,56.937,56.808,56.927,53795.0
2024-11-12 13:35:00,57.38,57.49,57.38,57.48,76168.0,56.927,57.0362,56.927,57.0262,76168.0
2024-11-12 13:40:00,57.48,57.54,57.46,57.54,62742.0,57.0262,57.0858,57.0064,57.0858,62742.0
2024-11-12 13:45:00,57.53,57.64,57.52,57.62,73311.0,57.0758,57.185,57.0659,57.1651,73311.0
2024-11-12 13:50:00,57.61,57.66,57.59,57.62,82524.0,57.1552,57.2048,57.1354,57.1651,82524.0
2024-11-12 13:55:00,57.61,57.67,57.61,57.65,43912.0,57.1552,57.2147,57.1552,57.1949,43912.0
2024-11-12 14:00:00,57.64,57.67,57.6,57.62,50407.0,57.185,57.2147,57.1453,57.1651,50407.0
2024-11-12 14:05:00,57.62,57.66,57.56,57.56,36315.0,57.1651,57.2048,57.1056,57.1056,36315.0
2024-11-12 14:10:00,57.57,57.61,57.54,57.59,60614.0,57.1155,57.1552,57.0858,57.1354,60614.0
2024-11-12 14:15:00,57.6,57.65,57.57,57.62,60866.0,57.1453,57.1949,57.1155,57.1651,60866.0
2024-11-12 14:20:00,57.63,57.7,57.58,57.69,48766.0,57.1751,57.2445,57.1255,57.2346,48766.0
2024-11-12 14:25:00,57.7,57.72,57.67,57.7,35430.0,57.2445,57.2643,57.2147,57.2445,35430.0
2024-11-12 14:30:00,57.7,57.7,57.63,57.67,55083.0,57.2445,57.2445,57.1751,57.2147,55083.0
2024-11-12 14:35:00,57.67,57.72,57.63,57.63,43058.0,57.2147,57.2643,57.1751,57.1751,43058.0
2024-11-12 14:40:00,57.64,57.69,57.61,57.69,57418.0,57.185,57.2346,57.1552,57.2346,57418.0
2024-11-12 14:45:00,57.69,57.71,57.55,57.6,62730.0,57.2346,57.2544,57.0957,57.1453,62730.0
2024-11-12 14:50:00,57.6,57.62,57.55,57.6,51025.0,57.1453,57.1651,57.0957,57.1453,51025.0
2024-11-12 14:55:00,57.59,57.6,57.54,57.58,46781.0,57.1354,57.1453,57.0858,57.1255,46781.0
2024-11-12 15:00:00,57.58,57.63,57.56,57.63,62864.0,57.1255,57.1751,57.1056,57.1751,62864.0
2024-11-12 15:05:00,57.64,57.69,57.61,57.65,57868.0,57.185,57.2346,57.1552,57.1949,57868.0
2024-11-12 15:10:00,57.65,57.67,57.63,57.65,40615.0,57.1949,57.2147,57.1751,57.1949,40615.0
2024-11-12 15:15:00,57.65,57.66,57.58,57.62,44735.0,57.1949,57.2048,57.1255,57.1651,44735.0
2024-11-12 15:20:00,57.62,57.66,57.54,57.54,97545.0,57.1651,57.2048,57.0858,57.0858,97545.0
2024-11-12 15:25:00,57.55,57.64,57.51,57.63,62483.0,57.0957,57.185,57.056,57.1751,62483.0
2024-11-12 15:30:00,57.62,57.69,57.61,57.67,163935.0,57.1651,57.2346,57.1552,57.2147,163935.0
2024-11-12 15:35:00,57.68,57.76,57.65,57.73,114482.0,57.2247,57.304,57.1949,57.2743,114482.0
2024-11-12 15:40:00,57.73,57.81,57.69,57.8,246137.0,57.2743,57.3536,57.2346,57.3437,246137.0
2024-11-12 15:45:00,57.8,57.87,57.72,57.73,197598.0,57.3437,57.4132,57.2643,57.2743,197598.0
2024-11-12 15:50:00,57.72,57.76,57.42,57.47,232487.0,57.2643,57.304,56.9667,57.0163,232487.0
2024-11-12 15:55:00,57.47,57.49,57.36,57.41,450722.0,57.0163,57.0362,56.9072,56.9568,450722.0
2024-11-13 09:30:00,57.61,58.19,57.53,57.92,240862.0,57.1552,57.7306,57.0758,57.4628,240862.0
2024-11-13 09:35:00,57.89,58.35,57.78,58.25,235750.0,57.433,57.8894,57.3239,57.7902,235750.0
2024-11-13 09:40:00,58.25,58.42,58.14,58.3,119114.0,57.7902,57.9588,57.681,57.8398,119114.0
2024-11-13 09:45:00,58.3,58.4,58.2,58.3,98336.0,57.8398,57.939,57.7406,57.8398,98336.0
2024-11-13 09:50:00,58.3,58.34,58.18,58.34,89882.0,57.8398,57.8795,57.7207,57.8795,89882.0
2024-11-13 09:55:00,58.33,58.37,58.23,58.33,77266.0,57.8695,57.9092,57.7703,57.8695,77266.0
2024-11-13 10:00:00,58.33,58.33,58.09,58.12,74978.0,57.8695,57.8695,57.6314,57.6612,74978.0
2024-11-13 10:05:00,58.12,58.13,57.85,58.12,104481.0,57.6612,57.6711,57.3933,57.6612,104481.0
2024-11-13 10:10:00,58.12,58.3,58.11,58.28,95957.0,57.6612,57.8398,57.6513,57.8199,95957.0
2024-11-13 10:15:00,58.29,58.42,58.22,58.28,113260.0,57.8298,57.9588,57.7604,57.8199,113260.0
2024-11-13 10:20:00,58.3,58.3,58.04,58.14,177276.0,57.8398,57.8398,57.5818,57.681,177276.0
2024-11-13 10:25:00,58.15,58.26,58.13,58.16,84890.0,57.691,57.8001,57.6711,57.7009,84890.0
2024-11-13 10:30:00,58.15,58.15,57.94,57.98,129135.0,57.691,57.691,57.4826,57.5223,129135.0
2024-11-13 10:35:00,57.98,58.02,57.89,57.93,82501.0,57.5223,57.562,57.433,57.4727,82501.0
2024-11-13 10:40:00,57.92,58.06,57.86,57.99,84910.0,57.4628,57.6017,57.4032,57.5322,84910.0
2024-11-13 10:45:00,57.99,58.17,57.95,58.16,92557.0,57.5322,57.7108,57.4925,57.7009,92557.0
2024-11-13 10:50:00,58.16,58.16,58.0,58.03,75009.0,57.7009,57.7009,57.5421,57.5719,75009.0
2024-11-13 10:55:00,58.04,58.06,57.96,58.01,82646.0,57.5818,57.6017,57.5025,57.5521,82646.0
2024-11-13 11:00:00,58.01,58.01,57.96,57.97,55133.0,57.5521,57.5521,57.5025,57.5124,55133.0
2024-11-13 11:05:00,57.97,58.07,57.91,58.07,43484.0,57.5124,57.6116,57.4528,57.6116,43484.0
2024-11-13 11:10:00,58.07,58.08,57.98,58.04,66193.0,57.6116,57.6215,57.5223,57.5818,66193.0
2024-11-13 11:15:00,58.05,58.17,58.01,58.14,85456.0,57.5917,57.7108,57.5521,57.681,85456.0
2024-11-13 11:20:00,58.14,58.15,58.01,58.02,71754.0,57.681,57.691,57.5521,57.562,71754.0
2024-11-13 11:25:00,58.03,58.04,57.98,58.03,67649.0,57.5719,57.5818,57.5223,57.5719,67649.0
2024-11-13 11:30:00,58.03,58.09,57.98,58.02,71612.0,57.5719,57.6314,57.5223,57.562,71612.0
2024-11-13 11:35:00,58.03,58.08,58.02,58.03,56564.0,57.5719,57.6215,57.562,57.5719,56564.0
2024-11-13 11:40:00,58.03,58.07,58.02,58.04,42286.0,57.5719,57.6116,57.562,57.5818,42286.0
2024-11-13 11:45:00,58.05,58.1,58.04,58.08,82259.0,57.5917,57.6413,57.5818,57.6215,82259.0
2024-11-13 11:50:00,58.08,58.09,57.98,57.98,77477.0,57.6215,57.6314,57.5223,57.5223,77477.0
2024-11-13 11:55:00,57.98,57.99,57.9,57.97,62002.0,57.5223,57.5322,57.4429,57.5124,62002.0
2024-11-13 12:00:00,57.97,57.97,57.85,57.86,80528.0,57.5124,57.5124,57.3933,57.4032,80528.0
2024-11-13 12:05:00,57.87,57.97,57.86,57.94,52401.0,57.4132,57.5124,57.4032,57.4826,52401.0
2024-11-13 12:10:00,57.93,58.07,57.93,58.07,44801.0,57.4727,57.6116,57.4727,57.6116,44801.0
2024-11-13 12:15:00,58.07,58.13,58.06,58.12,42940.0,57.6116,57.6711,57.6017,57.6612,42940.0
2024-11-13 12:20:00,58.13,58.14,58.03,58.06,55013.0,57.6711,57.681,57.5719,57.6017,55013.0
2024-11-13 12:25:00,58.06,58.07,58.02,58.02,65171.0,57.6017,57.6116,57.562,57.562,65171.0
2024-11-13 12:30:00,58.02,58.04,57.99,58.03,39821.0,57.562,57.5818,57.5322,57.5719,39821.0
2024-11-13 12:35:00,58.04,58.07,57.96,57.98,66043.0,57.5818,57.6116,57.5025,57.5223,66043.0
2024-11-13 12:40:00,57.98,58.01,57.88,57.92,72467.0,57.5223,57.5521,57.4231,57.4628,72467.0
2024-11-13 12:45:00,57.93,57.97,57.92,57.94,49762.0,57.4727,57.5124,57.4628,57.4826,49762.0
2024-11-13 12:50:00,57.94,57.99,57.88,57.93,47324.0,57.4826,57.5322,57.4231,57.4727,47324.0
2024-11-13 12:55:00,57.92,57.93,57.82,57.83,52951.0,57.4628,57.4727,57.3636,57.3735,52951.0
2024-11-13 13:00:00,57.84,57.85,57.72,57.74,71078.0,57.3834,57.3933,57.2643,57.2842,71078.0
2024-11-13 13:05:00,57.73,57.75,57.67,57.67,65100.0,57.2743,57.2941,57.2147,57.2147,65100.0
2024-11-13 13:10:00,57.68,57.75,57.66,57.68,73923.0,57.2247,57.2941,57.2048,57.2247,73923.0
2024-11-13 13:15:00,57.68,57.69,57.59,57.61,46975.0,57.2247,57.2346,57.1354,57.1552,46975.0
2024-11-13 13:20:00,57.62,57.69,57.62,57.69,58315.0,57.1651,57.2346,57.1651,57.2346,58315.0
2024-11-13 13:25:00,57.69,57.71,57.64,57.7,49062.0,57.2346,57.2544,57.185,57.2445,49062.0
2024-11-13 13:30:00,57.7,57.75,57.63,57.65,59538.0,57.2445,57.2941,57.1751,57.1949,59538.0
2024-11-13 13:35:00,57.65,57.66,57.59,57.61,37496.0,57.1949,57.2048,57.1354,57.1552,37496.0
2024-11-13 13:40:00,57.62,57.68,57.6,57.67,62079.0,57.1651,57.2247,57.1453,57.2147,62079.0
2024-11-13 13:45:00,57.68,57.75,57.67,57.7,48513.0,57.2247,57.2941,57.2147,57.2445,48513.0
2024-11-13 13:50:00,57.71,57.79,57.7,57.76,67283.0,57.2544,57.3338,57.2445,57.304,67283.0
2024-11-13 13:55:00,57.76,57.76,57.66,57.69,44586.0,57.304,57.304,57.2048,57.2346,44586.0
2024-11-13 14:00:00,57.69,57.75,57.65,57.75,50524.0,57.2346,57.2941,57.1949,57.2941,50524.0
2024-11-13 14:05:00,57.75,57.77,57.73,57.75,41811.0,57.2941,57.314,57.2743,57.2941,41811.0
2024-11-13 14:10:00,57.74,57.8,57.72,57.79,64253.0,57.2842,57.3437,57.2643,57.3338,64253.0
2024-11-13 14:15:00,57.8,57.8,57.69,57.7,67174.0,57.3437,57.3437,57.2346,57.2445,67174.0
2024-11-13 14:20:00,57.7,57.71,57.67,57.7,67139.0,57.2445,57.2544,57.2147,57.2445,67139.0
2024-11-13 14:25:00,57.69,57.72,57.64,57.69,54152.0,57.2346,57.2643,57.185,57.2346,54152.0
2024-11-13 14:30:00,57.69,57.69,57.65,57.67,55884.0,57.2346,57.2346,57.1949,57.2147,55884.0
2024-11-13 14:35:00,57.67,57.68,57.64,57.67,71276.0,57.2147,57.2247,57.185,57.2147,71276.0
2024-11-13 14:40:00,57.67,57.67,57.64,57.66,55844.0,57.2147,57.2147,57.185,57.2048,55844.0
2024-11-13 14:45:00,57.67,57.77,57.66,57.68,96872.0,57.2147,57.314,57.2048,57.2247,96872.0
2024-11-13 14:50:00,57.68,57.7,57.65,57.66,72088.0,57.2247,57.2445,57.1949,57.2048,72088.0
2024-11-13 14:55:00,57.66,57.69,57.65,57.68,72012.0,57.2048,57.2346,57.1949,57.2247,72012.0
2024-11-13 15:00:00,57.68,57.68,57.57,57.61,176812.0,57.2247,57.2247,57.1155,57.1552,176812.0
2024-11-13 15:05:00,57.62,57.72,57.61,57.72,74291.0,57.1651,57.2643,57.1552,57.2643,74291.0
2024-11-13 15:10:00,57.72,57.77,57.7,57.77,73640.0,57.2643,57.314,57.2445,57.314,73640.0
2024-11-13 15:15:00,57.77,57.83,57.77,57.82,78354.0,57.314,57.3735,57.314,57.3636,78354.0
2024-11-13 15:20:00,57.83,57.91,57.82,57.91,69354.0,57.3735,57.4528,57.3636,57.4528,69354.0
2024-11-13 15:25:00,57.91,57.93,57.87,57.92,104602.0,57.4528,57.4727,57.4132,57.4628,104602.0
2024-11-13 15:30:00,57.92,57.98,57.88,57.96,146002.0,57.4628,57.5223,57.4231,57.5025,146002.0
2024-11-13 15:35:00,57.97,58.0,57.93,57.96,118285.0,57.5124,57.5421,57.4727,57.5025,118285.0
2024-11-13 15:40:00,57.95,58.0,57.92,57.95,79802.0,57.4925,57.5421,57.4628,57.4925,79802.0
2024-11-13 15:45:00,57.95,57.97,57.93,57.94,94164.0,57.4925,57.5124,57.4727,57.4826,94164.0
2024-11-13 15:50:00,57.95,57.95,57.77,57.79,149391.0,57.4925,57.4925,57.314,57.3338,149391.0
2024-11-13 15:55:00,57.79,57.79,57.7,57.72,492081.0,57.3338,57.3338,57.2445,57.2643,492081.0
2024-11-14 09:30:00,57.79,58.65,57.76,58.31,356572.0,57.3338,58.187,57.304,57.8497,356572.0
2024-11-14 09:35:00,58.3,58.55,58.2,58.52,207577.0,57.8398,58.0878,57.7406,58.058,207577.0
2024-11-14 09:40:00,58.53,58.58,58.43,58.5,216369.0,58.068,58.1176,57.9687,58.0382,216369.0
2024-11-14 09:45:00,58.47,58.75,58.42,58.68,148474.0,58.0084,58.2862,57.9588,58.2168,148474.0
2024-11-14 09:50:00,58.7,58.86,58.69,58.8,120007.0,58.2366,58.3954,58.2267,58.3358,120007.0
2024-11-14 09:55:00,58.8,58.88,58.74,58.79,142643.0,58.3358,58.4152,58.2763,58.3259,142643.0
2024-11-14 10:00:00,58.77,58.9,58.6,58.88,134864.0,58.3061,58.435,58.1374,58.4152,134864.0
2024-11-14 10:05:00,58.89,59.14,58.88,58.96,280890.0,58.4251,58.6731,58.4152,58.4946,280890.0
2024-11-14 10:10:00,58.97,59.18,58.95,59.18,166127.0,58.5045,58.7128,58.4846,58.7128,166127.0
2024-11-14 10:15:00,59.18,59.2,59.08,59.08,153957.0,58.7128,58.7327,58.6136,58.6136,153957.0
2024-11-14 10:20:00,59.09,59.21,59.05,59.13,164882.0,58.6235,58.7426,58.5839,58.6632,164882.0
2024-11-14 10:25:00,59.13,59.29,59.04,59.19,147160.0,58.6632,58.822,58.5739,58.7227,147160.0
2024-11-14 10:30:00,59.19,59.25,59.08,59.19,111574.0,58.7227,58.7823,58.6136,58.7227,111574.0
2024-11-14 10:35:00,59.19,59.39,59.19,59.37,313734.0,58.7227,58.9212,58.7227,58.9013,313734.0
2024-11-14 10:40:00,59.37,59.39,59.29,59.36,179737.0,58.9013,58.9212,58.822,58.8914,179737.0
2024-11-14 10:45:00,59.36,59.37,59.16,59.17,76563.0,58.8914,58.9013,58.693,58.7029,76563.0
2024-11-14 10:50:00,59.17,59.17,59.03,59.07,94797.0,58.7029,58.7029,58.564,58.6037,94797.0
2024-11-14 10:55:00,59.07,59.09,58.99,59.0,76363.0,58.6037,58.6235,58.5243,58.5342,76363.0
2024-11-14 11:00:00,58.99,59.05,58.74,58.85,259840.0,58.5243,58.5839,58.2763,58.3854,259840.0
2024-11-14 11:05:00,58.86,59.06,58.86,59.04,180078.0,58.3954,58.5938,58.3954,58.5739,180078.0
2024-11-14 11:10:00,59.05,59.18,59.04,59.15,90694.0,58.5839,58.7128,58.5739,58.6831,90694.0
2024-11-14 11:15:00,59.14,59.21,59.11,59.14,86897.0,58.6731,58.7426,58.6434,58.6731,86897.0
2024-11-14 11:20:00,59.13,59.17,59.08,59.11,82316.0,58.6632,58.7029,58.6136,58.6434,82316.0
2024-11-14 11:25:00,59.11,59.2,59.1,59.19,86557.0,58.6434,58.7327,58.6335,58.7227,86557.0
2024-11-14 11:30:00,59.19,59.28,59.16,59.27,110061.0,58.7227,58.812,58.693,58.8021,110061.0
2024-11-14 11:35:00,59.28,59.38,59.27,59.34,111587.0,58.812,58.9112,58.8021,58.8716,111587.0
2024-11-14 11:40:00,59.33,59.36,59.26,59.26,104491.0,58.8616,58.8914,58.7922,58.7922,104491.0
2024-11-14 11:45:00,59.26,59.26,59.11,59.13,78828.0,58.7922,58.7922,58.6434,58.6632,78828.0
2024-11-14 11:50:00,59.13,59.18,59.08,59.09,96844.0,58.6632,58.7128,58.6136,58.6235,96844.0
2024-11-14 11:55:00,59.1,59.24,59.09,59.17,141777.0,58.6335,58.7724,58.6235,58.7029,141777.0
2024-11-14 12:00:00,59.17,59.18,59.08,59.11,76530.0,58.7029,58.7128,58.6136,58.6434,76530.0
2024-11-14 12:05:00,59.11,59.17,59.06,59.15,83173.0,58.6434,58.7029,58.5938,58.6831,83173.0
2024-11-14 12:10:00,59.15,59.17,59.05,59.05,60607.0,58.6831,58.7029,58.5839,58.5839,60607.0
2024-11-14 12:15:00,59.05,59.1,59.01,59.02,91572.0,58.5839,58.6335,58.5442,58.5541,91572.0
2024-11-14 12:20:00,59.02,59.02,58.73,58.91,245755.0,58.5541,58.5541,58.2664,58.445,245755.0
2024-11-14 12:25:00,58.91,58.96,58.82,58.82,125060.0,58.445,58.4946,58.3557,58.3557,125060.0
2024-11-14 12:30:00,58.82,58.82,58.13,58.14,372179.0,58.3557,58.3557,57.6711,57.681,372179.0
2024-11-14 12:35:00,58.13,58.45,57.82,57.84,532028.0,57.6711,57.9886,57.3636,57.3834,532028.0
2024-11-14 12:40:00,57.85,57.99,57.17,57.37,773288.0,57.3933,57.5322,56.7187,56.9171,773288.0
2024-11-14 12:45:00,57.38,57.55,57.24,57.31,397174.0,56.927,57.0957,56.7881,56.8576,397174.0
2024-11-14 12:50:00,57.3,57.63,57.29,57.62,268267.0,56.8477,57.1751,56.8377,57.1651,268267.0
2024-11-14 12:55:00,57.62,57.92,57.6,57.92,221640.0,57.1651,57.4628,57.1453,57.4628,221640.0
2024-11-14 13:00:00,57.92,58.18,57.9,58.12,226484.0,57.4628,57.7207,57.4429,57.6612,226484.0
2024-11-14 13:05:00,58.12,58.18,58.05,58.16,84949.0,57.6612,57.7207,57.5917,57.7009,84949.0
2024-11-14 13:10:00,58.16,58.22,58.11,58.18,111197.0,57.7009,57.7604,57.6513,57.7207,111197.0
2024-11-14 13:15:00,58.18,58.25,57.96,58.18,223672.0,57.7207,57.7902,57.5025,57.7207,223672.0
2024-11-14 13:20:00,58.19,58.24,58.15,58.23,67849.0,57.7306,57.7802,57.691,57.7703,67849.0
2024-11-14 13:25:00,58.23,58.31,58.22,58.24,160288.0,57.7703,57.8497,57.7604,57.7802,160288.0
2024-11-14 13:30:00,58.24,58.29,58.1,58.14,215213.0,57.7802,57.8298,57.6413,57.681,215213.0
2024-11-14 13:35:00,58.13,58.18,57.96,57.98,147056.0,57.6711,57.7207,57.5025,57.5223,147056.0
2024-11-14 13:40:00,57.98,58.11,57.96,58.08,141545.0,57.5223,57.6513,57.5025,57.6215,141545.0
2024-11-14 13:45:00,58.08,58.1,57.93,57.96,80560.0,57.6215,57.6413,57.4727,57.5025,80560.0
2024-11-14 13:50:00,57.97,57.98,57.88,57.9,94417.0,57.5124,57.5223,57.4231,57.4429,94417.0
2024-11-14 13:55:00,57.9,57.91,57.65,57.66,127171.0,57.4429,57.4528,57.1949,57.2048,127171.0
2024-11-14 14:00:00,57.66,57.78,57.66,57.76,162348.0,57.2048,57.3239,57.2048,57.304,162348.0
2024-11-14 14:05:00,57.76,57.79,57.69,57.71,112160.0,57.304,57.3338,57.2346,57.2544,112160.0
2024-11-14 14:10:00,57.72,57.84,57.65,57.72,281555.0,57.2643,57.3834,57.1949,57.2643,281555.0
2024-11-14 14:15:00,57.72,57.73,57.65,57.71,83362.0,57.2643,57.2743,57.1949,57.2544,83362.0
2024-11-14 14:20:00,57.71,57.76,57.69,57.74,72153.0,57.2544,57.304,57.2346,57.2842,72153.0
2024-11-14 14:25:00,57.73,57.85,57.73,57.85,97723.0,57.2743,57.3933,57.2743,57.3933,97723.0
2024-11-14 14:30:00,57.85,57.92,57.81,57.92,206952.0,57.3933,57.4628,57.3536,57.4628,206952.0
2024-11-14 14:35:00,57.92,58.2,57.91,58.18,120777.0,57.4628,57.7406,57.4528,57.7207,120777.0
2024-11-14 14:40:00,58.18,58.26,58.09,58.23,184262.0,57.7207,57.8001,57.6314,57.7703,184262.0
2024-11-14 14:45:00,58.23,58.25,58.16,58.2,108240.0,57.7703,57.7902,57.7009,57.7406,108240.0
2024-11-14 14:50:00,58.21,58.34,58.16,58.32,97905.0,57.7505,57.8795,57.7009,57.8596,97905.0
2024-11-14 14:55:00,58.32,58.33,58.26,58.3,53517.0,57.8596,57.8695,57.8001,57.8398,53517.0
2024-11-14 15:00:00,58.3,58.3,57.97,58.0,209319.0,57.8398,57.8398,57.5124,57.5421,209319.0
2024-11-14 15:05:00,58.0,58.02,57.84,57.86,110128.0,57.5421,57.562,57.3834,57.4032,110128.0
2024-11-14 15:10:00,57.86,57.91,57.78,57.87,109783.0,57.4032,57.4528,57.3239,57.4132,109783.0
2024-11-14 15:15:00,57.87,57.88,57.77,57.78,204854.0,57.4132,57.4231,57.314,57.3239,204854.0
2024-11-14 15:20:00,57.77,57.83,57.75,57.83,98231.0,57.314,57.3735,57.2941,57.3735,98231.0
2024-11-14 15:25:00,57.83,57.91,57.82,57.88,133158.0,57.3735,57.4528,57.3636,57.4231,133158.0
2024-11-14 15:30:00,57.89,57.91,57.78,57.79,204271.0,57.433,57.4528,57.3239,57.3338,204271.0
2024-11-14 15:35:00,57.8,57.84,57.74,57.77,115493.0,57.3437,57.3834,57.2842,57.314,115493.0
2024-11-14 15:40:00,57.78,57.79,57.58,57.58,290913.0,57.3239,57.3338,57.1255,57.1255,290913.0
2024-11-14 15:45:00,57.58,57.67,57.49,57.55,257873.0,57.1255,57.2147,57.0362,57.0957,257873.0
2024-11-14 15:50:00,57.55,57.58,57.49,57.5,256871.0,57.0957,57.1255,57.0362,57.0461,256871.0
2024-11-14 15:55:00,57.5,57.66,57.45,57.63,563534.0,57.0461,57.2048,56.9965,57.1751,563534.0
2024-11-15 09:30:00,57.53,57.53,57.05,57.2,553137.0,57.0758,57.0758,56.5996,56.7485,553137.0
2024-11-15 09:35:00,57.18,57.58,57.18,57.55,168359.0,56.7286,57.1255,56.7286,57.0957,168359.0
2024-11-15 09:40:00,57.52,57.56,57.22,57.31,140033.0,57.0659,57.1056,56.7683,56.8576,140033.0
2024-11-15 09:45:00,57.32,57.73,57.3,57.73,157040.0,56.8675,57.2743,56.8477,57.2743,157040.0
2024-11-15 09:50:00,57.72,57.82,57.57,57.77,148473.0,57.2643,57.3636,57.1155,57.314,148473.0
2024-11-15 09:55:00,57.77,57.8,57.54,57.59,111950.0,57.314,57.3437,57.0858,57.1354,111950.0
2024-11-15 10:00:00,57.58,57.66,57.44,57.63,130654.0,57.1255,57.2048,56.9866,57.1751,130654.0
2024-11-15 10:05:00,57.63,57.83,57.62,57.65,152701.0,57.1751,57.3735,57.1651,57.1949,152701.0
2024-11-15 10:10:00,57.65,57.71,57.52,57.7,146853.0,57.1949,57.2544,57.0659,57.2445,146853.0
2024-11-15 10:15:00,57.7,57.7,57.55,57.57,101946.0,57.2445,57.2445,57.0957,57.1155,101946.0
2024-11-15 10:20:00,57.58,57.58,57.35,57.41,128919.0,57.1255,57.1255,56.8973,56.9568,128919.0
2024-11-15 10:25:00,57.41,57.49,57.3,57.31,116510.0,56.9568,57.0362,56.8477,56.8576,116510.0
2024-11-15 10:30:00,57.31,57.39,57.18,57.2,140773.0,56.8576,56.937,56.7286,56.7485,140773.0
2024-11-15 10:35:00,57.21,57.24,57.02,57.05,192743.0,56.7584,56.7881,56.5699,56.5996,192743.0
2024-11-15 10:40:00,57.05,57.11,56.94,57.03,204344.0,56.5996,56.6592,56.4905,56.5798,204344.0
2024-11-15 10:45:00,57.03,57.24,57.02,57.24,98142.0,56.5798,56.7881,56.5699,56.7881,98142.0
2024-11-15 10:50:00,57.24,57.29,57.14,57.17,120733.0,56.7881,56.8377,56.6889,56.7187,120733.0
2024-11-15 10:55:00,57.18,57.25,57.09,57.19,111788.0,56.7286,56.7981,56.6393,56.7385,111788.0
2024-11-15 11:00:00,57.18,57.26,57.15,57.23,95299.0,56.7286,56.808,56.6988,56.7782,95299.0
2024-11-15 11:05:00,57.23,57.35,57.23,57.32,73515.0,56.7782,56.8973,56.7782,56.8675,73515.0
2024-11-15 11:10:00,57.32,57.37,57.29,57.32,92920.0,56.8675,56.9171,56.8377,56.8675,92920.0
2024-11-15 11:15:00,57.32,57.47,57.31,57.47,60351.0,56.8675,57.0163,56.8576,57.0163,60351.0
2024-11-15 11:20:00,57.47,57.56,57.4,57.55,93376.0,57.0163,57.1056,56.9469,57.0957,93376.0
2024-11-15 11:25:00,57.55,57.62,57.53,57.57,108008.0,57.0957,57.1651,57.0758,57.1155,108008.0
2024-11-15 11:30:00,57.56,57.57,57.3,57.3,114361.0,57.1056,57.1155,56.8477,56.8477,114361.0
2024-11-15 11:35:00,57.3,57.3,57.16,57.18,71773.0,56.8477,56.8477,56.7088,56.7286,71773.0
2024-11-15 11:40:00,57.18,57.24,57.16,57.23,53506.0,56.7286,56.7881,56.7088,56.7782,53506.0
2024-11-15 11:45:00,57.23,57.4,57.23,57.39,54800.0,56.7782,56.9469,56.7782,56.937,54800.0
2024-11-15 11:50:00,57.39,57.4,57.31,57.37,55514.0,56.937,56.9469,56.8576,56.9171,55514.0
2024-11-15 11:55:00,57.36,57.37,57.29,57.3,63280.0,56.9072,56.9171,56.8377,56.8477,63280.0
2024-11-15 12:00:00,57.29,57.31,57.27,57.3,67714.0,56.8377,56.8576,56.8179,56.8477,67714.0
2024-11-15 12:05:00,57.3,57.35,57.23,57.26,80218.0,56.8477,56.8973,56.7782,56.808,80218.0
2024-11-15 12:10:00,57.27,57.28,57.19,57.24,92259.0,56.8179,56.8278,56.7385,56.7881,92259.0
2024-11-15 12:15:00,57.25,57.28,57.2,57.27,73091.0,56.7981,56.8278,56.7485,56.8179,73091.0
2024-11-15 12:20:00,57.27,57.28,57.23,57.24,67064.0,56.8179,56.8278,56.7782,56.7881,67064.0
2024-11-15 12:25:00,57.23,57.27,57.22,57.24,60934.0,56.7782,56.8179,56.7683,56.7881,60934.0
2024-11-15 12:30:00,57.24,57.28,57.22,57.28,58710.0,56.7881,56.8278,56.7683,56.8278,58710.0
2024-11-15 12:35:00,57.27,57.27,57.15,57.2,59842.0,56.8179,56.8179,56.6988,56.7485,59842.0
2024-11-15 12:40:00,57.2,57.27,57.19,57.25,94099.0,56.7485,56.8179,56.7385,56.7981,94099.0
2024-11-15 12:45:00,57.24,57.3,57.22,57.28,67214.0,56.7881,56.8477,56.7683,56.8278,67214.0
2024-11-15 12:50:00,57.27,57.28,57.17,57.18,73256.0,56.8179,56.8278,56.7187,56.7286,73256.0
2024-11-15 12:55:00,57.18,57.2,57.16,57.18,82149.0,56.7286,56.7485,56.7088,56.7286,82149.0
2024-11-15 13:00:00,57.19,57.21,57.16,57.17,64236.0,56.7385,56.7584,56.7088,56.7187,64236.0
2024-11-15 13:05:00,57.17,57.2,57.12,57.19,58493.0,56.7187,56.7485,56.6691,56.7385,58493.0
2024-11-15 13:10:00,57.19,57.19,57.1,57.18,61438.0,56.7385,56.7385,56.6492,56.7286,61438.0
2024-11-15 13:15:00,57.18,57.2,57.14,57.2,63372.0,56.7286,56.7485,56.6889,56.7485,63372.0
2024-11-15 13:20:00,57.2,57.29,57.17,57.26,89891.0,56.7485,56.8377,56.7187,56.808,89891.0
2024-11-15 13:25:00,57.26,57.32,57.26,57.31,72836.0,56.808,56.8675,56.808,56.8576,72836.0
2024-11-15 13:30:00,57.31,57.32,57.23,57.28,92497.0,56.8576,56.8675,56.7782,56.8278,92497.0
2024-11-15 13:35:00,57.28,57.3,57.24,57.29,102561.0,56.8278,56.8477,56.7881,56.8377,102561.0
2024-11-15 13:40:00,57.29,57.34,57.27,57.27,80130.0,56.8377,56.8873,56.8179,56.8179,80130.0
2024-11-15 13:45:00,57.27,57.28,57.18,57.18,71710.0,56.8179,56.8278,56.7286,56.7286,71710.0
2024-11-15 13:50:00,57.19,57.2,57.13,57.16,91321.0,56.7385,56.7485,56.679,56.7088,91321.0
2024-11-15 13:55:00,57.16,57.17,57.02,57.07,65755.0,56.7088,56.7187,56.5699,56.6195,65755.0
2024-11-15 14:00:00,57.07,57.12,57.04,57.08,70937.0,56.6195,56.6691,56.5897,56.6294,70937.0
2024-11-15 14:05:00,57.08,57.26,57.07,57.22,74277.0,56.6294,56.808,56.6195,56.7683,74277.0
2024-11-15 14:10:00,57.22,57.24,57.19,57.21,69854.0,56.7683,56.7881,56.7385,56.7584,69854.0
2024-11-15 14:15:00,57.21,57.31,57.2,57.3,58798.0,56.7584,56.8576,56.7485,56.8477,58798.0
2024-11-15 14:20:00,57.31,57.38,57.31,57.37,55330.0,56.8576,56.927,56.8576,56.9171,55330.0
2024-11-15 14:25:00,57.37,57.44,57.34,57.39,82940.0,56.9171,56.9866,56.8873,56.937,82940.0
2024-11-15 14:30:00,57.39,57.39,57.24,57.29,81517.0,56.937,56.937,56.7881,56.8377,81517.0
2024-11-15 14:35:00,57.29,57.34,57.29,57.33,44437.0,56.8377,56.8873,56.8377,56.8774,44437.0
2024-11-15 14:40:00,57.33,57.38,57.32,57.38,65378.0,56.8774,56.927,56.8675,56.927,65378.0
2024-11-15 14:45:00,57.37,57.42,57.23,57.29,131828.0,56.9171,56.9667,56.7782,56.8377,131828.0
2024-11-15 14:50:00,57.28,57.3,57.11,57.13,70508.0,56.8278,56.8477,56.6592,56.679,70508.0
2024-11-15 14:55:00,57.13,57.27,57.12,57.26,86517.0,56.679,56.8179,56.6691,56.808,86517.0
2024-11-15 15:00:00,57.26,57.27,57.21,57.24,126286.0,56.808,56.8179,56.7584,56.7881,126286.0
2024-11-15 15:05:00,57.25,57.29,57.16,57.16,108316.0,56.7981,56.8377,56.7088,56.7088,108316.0
2024-11-15 15:10:00,57.17,57.21,57.12,57.2,120010.0,56.7187,56.7584,56.6691,56.7485,120010.0
2024-11-15 15:15:00,57.21,57.23,57.16,57.22,125980.0,56.7584,56.7782,56.7088,56.7683,125980.0
2024-11-15 15:20:00,57.22,57.24,57.16,57.16,121914.0,56.7683,56.7881,56.7088,56.7088,121914.0
2024-11-15 15:25:00,57.16,57.17,57.1,57.16,116759.0,56.7088,56.7187,56.6492,56.7088,116759.0
2024-11-15 15:30:00,57.17,57.21,57.12,57.19,148930.0,56.7187,56.7584,56.6691,56.7385,148930.0
2024-11-15 15:35:00,57.19,57.21,57.15,57.16,120800.0,56.7385,56.7584,56.6988,56.7088,120800.0
2024-11-15 15:40:00,57.16,57.2,57.12,57.13,157576.0,56.7088,56.7485,56.6691,56.679,157576.0
2024-11-15 15:45:00,57.14,57.22,57.13,57.19,232248.0,56.6889,56.7683,56.679,56.7385,232248.0
2024-11-15 15:50:00,57.19,57.19,57.1,57.18,211515.0,56.7385,56.7385,56.6492,56.7286,211515.0
2024-11-15 15:55:00,57.18,57.19,56.97,57.02,653983.0,56.7286,56.7385,56.5203,56.5699,653983.0
2024-11-18 09:30:00,57.49,57.52,56.83,56.86,333882.0,57.0362,57.0659,56.3814,56.4111,333882.0
2024-11-18 09:35:00,56.86,57.04,56.61,56.71,323929.0,56.4111,56.5897,56.1631,56.2623,323929.0
2024-11-18 09:40:00,56.71,56.86,56.39,56.42,290778.0,56.2623,56.4111,55.9448,55.9746,290778.0
2024-11-18 09:45:00,56.42,56.52,56.26,56.28,232180.0,55.9746,56.0738,55.8159,55.8357,232180.0
2024-11-18 09:50:00,56.28,56.28,55.84,56.02,317700.0,55.8357,55.8357,55.3992,55.5778,317700.0
2024-11-18 09:55:00,56.0,56.01,55.84,55.93,201977.0,55.5579,55.5678,55.3992,55.4885,201977.0
2024-11-18 10:00:00,55.93,56.25,55.86,56.19,168568.0,55.4885,55.806,55.419,55.7464,168568.0
2024-11-18 10:05:00,56.19,56.31,56.1,56.3,163325.0,55.7464,55.8655,55.6571,55.8556,163325.0
2024-11-18 10:10:00,56.31,56.39,56.18,56.3,186665.0,55.8655,55.9448,55.7365,55.8556,186665.0
2024-11-18 10:15:00,56.3,56.32,56.14,56.31,137712.0,55.8556,55.8754,55.6968,55.8655,137712.0
2024-11-18 10:20:00,56.3,56.42,56.09,56.22,123651.0,55.8556,55.9746,55.6472,55.7762,123651.0
2024-11-18 10:25:00,56.23,56.42,56.23,56.4,97436.0,55.7861,55.9746,55.7861,55.9548,97436.0
2024-11-18 10:30:00,56.4,56.48,56.37,56.48,71511.0,55.9548,56.0341,55.925,56.0341,71511.0
2024-11-18 10:35:00,56.47,56.59,56.41,56.55,91564.0,56.0242,56.1433,55.9647,56.1036,91564.0
2024-11-18 10:40:00,56.55,56.67,56.51,56.67,68804.0,56.1036,56.2226,56.0639,56.2226,68804.0
2024-11-18 10:45:00,56.67,56.81,56.66,56.78,67650.0,56.2226,56.3615,56.2127,56.3318,67650.0
2024-11-18 10:50:00,56.78,56.83,56.72,56.82,73347.0,56.3318,56.3814,56.2722,56.3715,73347.0
2024-11-18 10:55:00,56.82,56.85,56.74,56.75,75163.0,56.3715,56.4012,56.2921,56.302,75163.0
2024-11-18 11:00:00,56.75,56.89,56.69,56.82,77766.0,56.302,56.4409,56.2425,56.3715,77766.0
2024-11-18 11:05:00,56.83,56.91,56.77,56.91,80175.0,56.3814,56.4607,56.3218,56.4607,80175.0
2024-11-18 11:10:00,56.91,56.91,56.76,56.8,72571.0,56.4607,56.4607,56.3119,56.3516,72571.0
2024-11-18 11:15:00,56.8,56.85,56.77,56.84,55423.0,56.3516,56.4012,56.3218,56.3913,55423.0
2024-11-18 11:20:00,56.85,56.94,56.84,56.88,73136.0,56.4012,56.4905,56.3913,56.431,73136.0
2024-11-18 11:25:00,56.88,56.9,56.77,56.8,68798.0,56.431,56.4508,56.3218,56.3516,68798.0
2024-11-18 11:30:00,56.8,56.86,56.79,56.82,67814.0,56.3516,56.4111,56.3417,56.3715,67814.0
2024-11-18 11:35:00,56.83,56.9,56.8,56.84,54247.0,56.3814,56.4508,56.3516,56.3913,54247.0
2024-11-18 11:40:00,56.84,56.84,56.73,56.77,57180.0,56.3913,56.3913,56.2822,56.3218,57180.0
2024-11-18 11:45:00,56.77,56.77,56.67,56.68,58044.0,56.3218,56.3218,56.2226,56.2326,58044.0
2024-11-18 11:50:00,56.68,56.72,56.63,56.68,56976.0,56.2326,56.2722,56.183,56.2326,56976.0
2024-11-18 11:55:00,56.68,56.68,56.6,56.67,50627.0,56.2326,56.2326,56.1532,56.2226,50627.0
2024-11-18 12:00:00,56.68,56.76,56.67,56.72,48991.0,56.2326,56.3119,56.2226,56.2722,48991.0
2024-11-18 12:05:00,56.73,56.73,56.63,56.64,38245.0,56.2822,56.2822,56.183,56.1929,38245.0
2024-11-18 12:10:00,56.64,56.71,56.61,56.7,42284.0,56.1929,56.2623,56.1631,56.2524,42284.0
2024-11-18 12:15:00,56.7,56.73,56.65,56.68,42197.0,56.2524,56.2822,56.2028,56.2326,42197.0
2024-11-18 12:20:00,56.68,56.71,56.62,56.63,48621.0,56.2326,56.2623,56.173,56.183,48621.0
2024-11-18 12:25:00,56.63,56.69,56.61,56.67,45272.0,56.183,56.2425,56.1631,56.2226,45272.0
2024-11-18 12:30:00,56.66,56.67,56.6,56.65,37957.0,56.2127,56.2226,56.1532,56.2028,37957.0
2024-11-18 12:35:00,56.64,56.71,56.6,56.71,42061.0,56.1929,56.2623,56.1532,56.2623,42061.0
2024-11-18 12:40:00,56.71,56.72,56.64,56.64,43798.0,56.2623,56.2722,56.1929,56.1929,43798.0
2024-11-18 12:45:00,56.64,56.66,56.58,56.6,70758.0,56.1929,56.2127,56.1333,56.1532,70758.0
2024-11-18 12:50:00,56.6,56.68,56.59,56.65,47142.0,56.1532,56.2326,56.1433,56.2028,47142.0
2024-11-18 12:55:00,56.64,56.7,56.51,56.52,55587.0,56.1929,56.2524,56.0639,56.0738,55587.0
2024-11-18 13:00:00,56.51,56.52,56.43,56.46,74401.0,56.0639,56.0738,55.9845,56.0143,74401.0
2024-11-18 13:05:00,56.46,56.48,56.41,56.45,77114.0,56.0143,56.0341,55.9647,56.0044,77114.0
2024-11-18 13:10:00,56.46,56.46,56.4,56.42,48670.0,56.0143,56.0143,55.9548,55.9746,48670.0
2024-11-18 13:15:00,56.42,56.45,56.38,56.45,53635.0,55.9746,56.0044,55.9349,56.0044,53635.0
2024-11-18 13:20:00,56.45,56.46,56.36,56.4,66562.0,56.0044,56.0143,55.9151,55.9548,66562.0
2024-11-18 13:25:00,56.4,56.41,56.37,56.39,71064.0,55.9548,55.9647,55.925,55.9448,71064.0
2024-11-18 13:30:00,56.38,56.49,56.38,56.45,87119.0,55.9349,56.0441,55.9349,56.0044,87119.0
2024-11-18 13:35:00,56.45,56.45,56.39,56.42,53649.0,56.0044,56.0044,55.9448,55.9746,53649.0
2024-11-18 13:40:00,56.43,56.53,56.41,56.46,106597.0,55.9845,56.0837,55.9647,56.0143,106597.0
2024-11-18 13:45:00,56.46,56.49,56.38,56.48,87177.0,56.0143,56.0441,55.9349,56.0341,87177.0
2024-11-18 13:50:00,56.48,56.51,56.47,56.5,59626.0,56.0341,56.0639,56.0242,56.054,59626.0
2024-11-18 13:55:00,56.5,56.58,56.49,56.57,56744.0,56.054,56.1333,56.0441,56.1234,56744.0
2024-11-18 14:00:00,56.57,56.58,56.53,56.55,53131.0,56.1234,56.1333,56.0837,56.1036,53131.0
2024-11-18 14:05:00,56.55,56.56,56.42,56.44,103618.0,56.1036,56.1135,55.9746,55.9945,103618.0
2024-11-18 14:10:00,56.43,56.46,56.38,56.4,73638.0,55.9845,56.0143,55.9349,55.9548,73638.0
2024-11-18 14:15:00,56.4,56.41,56.37,56.39,70721.0,55.9548,55.9647,55.925,55.9448,70721.0
2024-11-18 14:20:00,56.38,56.39,56.28,56.33,94300.0,55.9349,55.9448,55.8357,55.8853,94300.0
2024-11-18 14:25:00,56.31,56.34,56.28,56.29,56106.0,55.8655,55.8952,55.8357,55.8456,56106.0
2024-11-18 14:30:00,56.29,56.31,56.26,56.28,92911.0,55.8456,55.8655,55.8159,55.8357,92911.0
2024-11-18 14:35:00,56.29,56.3,56.17,56.21,98783.0,55.8456,55.8556,55.7266,55.7663,98783.0
2024-11-18 14:40:00,56.2,56.24,56.18,56.2,85366.0,55.7563,55.796,55.7365,55.7563,85366.0
2024-11-18 14:45:00,56.19,56.2,56.15,56.19,64252.0,55.7464,55.7563,55.7067,55.7464,64252.0
2024-11-18 14:50:00,56.2,56.24,56.16,56.21,104831.0,55.7563,55.796,55.7167,55.7663,104831.0
2024-11-18 14:55:00,56.21,56.22,56.15,56.21,93176.0,55.7663,55.7762,55.7067,55.7663,93176.0
2024-11-18 15:00:00,56.2,56.23,56.15,56.21,112771.0,55.7563,55.7861,55.7067,55.7663,112771.0
2024-11-18 15:05:00,56.21,56.24,56.19,56.23,71532.0,55.7663,55.796,55.7464,55.7861,71532.0
2024-11-18 15:10:00,56.23,56.26,56.22,56.23,111036.0,55.7861,55.8159,55.7762,55.7861,111036.0
2024-11-18 15:15:00,56.23,56.24,56.17,56.23,96653.0,55.7861,55.796,55.7266,55.7861,96653.0
2024-11-18 15:20:00,56.22,56.33,56.22,56.33,63280.0,55.7762,55.8853,55.7762,55.8853,63280.0
2024-11-18 15:25:00,56.33,56.42,56.3,56.42,156932.0,55.8853,55.9746,55.8556,55.9746,156932.0
2024-11-18 15:30:00,56.42,56.43,56.37,56.42,223936.0,55.9746,55.9845,55.925,55.9746,223936.0
2024-11-18 15:35:00,56.42,56.46,56.33,56.38,329285.0,55.9746,56.0143,55.8853,55.9349,329285.0
2024-11-18 15:40:00,56.38,56.46,56.36,56.46,126711.0,55.9349,56.0143,55.9151,56.0143,126711.0
2024-11-18 15:45:00,56.46,56.49,56.44,56.46,182075.0,56.0143,56.0441,55.9945,56.0143,182075.0
2024-11-18 15:50:00,56.45,56.48,56.31,56.32,177409.0,56.0044,56.0341,55.8655,55.8754,177409.0
2024-11-18 15:55:00,56.32,56.33,56.19,56.25,605234.0,55.8754,55.8853,55.7464,55.806,605234.0
2024-11-19 09:30:00,55.02,55.5,54.83,55.1,421974.0,54.5857,55.0619,54.3972,54.665,421974.0
2024-11-19 09:35:00,55.09,55.11,54.77,54.84,332562.0,54.6551,54.675,54.3376,54.4071,332562.0
2024-11-19 09:40:00,54.84,55.47,54.77,55.42,144310.0,54.4071,55.0321,54.3376,54.9825,144310.0
2024-11-19 09:45:00,55.48,55.57,55.24,55.26,108351.0,55.042,55.1313,54.8039,54.8238,108351.0
2024-11-19 09:50:00,55.26,55.38,55.17,55.35,93684.0,54.8238,54.9428,54.7345,54.9131,93684.0
2024-11-19 09:55:00,55.33,55.58,55.33,55.56,99510.0,54.8932,55.1412,54.8932,55.1214,99510.0
2024-11-19 10:00:00,55.56,55.68,55.51,55.58,117033.0,55.1214,55.2405,55.0718,55.1412,117033.0
2024-11-19 10:05:00,55.59,55.68,55.5,55.55,380905.0,55.1512,55.2405,55.0619,55.1115,380905.0
2024-11-19 10:10:00,55.55,55.56,55.4,55.4,96431.0,55.1115,55.1214,54.9627,54.9627,96431.0
2024-11-19 10:15:00,55.39,55.46,55.25,55.3,155775.0,54.9527,55.0222,54.8138,54.8635,155775.0
2024-11-19 10:20:00,55.3,55.37,55.21,55.25,188211.0,54.8635,54.9329,54.7742,54.8138,188211.0
2024-11-19 10:25:00,55.25,55.44,55.24,55.41,115155.0,54.8138,55.0023,54.8039,54.9726,115155.0
2024-11-19 10:30:00,55.41,55.63,55.4,55.58,123142.0,54.9726,55.1908,54.9627,55.1412,123142.0
2024-11-19 10:35:00,55.58,55.59,55.53,55.54,122776.0,55.1412,55.1512,55.0916,55.1016,122776.0
2024-11-19 10:40:00,55.53,55.61,55.47,55.61,119726.0,55.0916,55.171,55.0321,55.171,119726.0
2024-11-19 10:45:00,55.61,55.62,55.48,55.53,93585.0,55.171,55.1809,55.042,55.0916,93585.0
2024-11-19 10:50:00,55.53,55.53,55.35,55.37,138792.0,55.0916,55.0916,54.9131,54.9329,138792.0
2024-11-19 10:55:00,55.38,55.46,55.33,55.41,115623.0,54.9428,55.0222,54.8932,54.9726,115623.0
2024-11-19 11:00:00,55.41,55.6,55.39,55.57,96284.0,54.9726,55.1611,54.9527,55.1313,96284.0
2024-11-19 11:05:00,55.57,55.57,55.49,55.51,73995.0,55.1313,55.1313,55.052,55.0718,73995.0
2024-11-19 11:10:00,55.51,55.61,55.5,55.61,75572.0,55.0718,55.171,55.0619,55.171,75572.0
2024-11-19 11:15:00,55.61,55.65,55.55,55.56,130384.0,55.171,55.2107,55.1115,55.1214,130384.0
2024-11-19 11:20:00,55.56,55.57,55.46,55.48,138304.0,55.1214,55.1313,55.0222,55.042,138304.0
2024-11-19 11:25:00,55.48,55.59,55.46,55.58,138097.0,55.042,55.1512,55.0222,55.1412,138097.0
2024-11-19 11:30:00,55.57,55.58,55.5,55.55,212250.0,55.1313,55.1412,55.0619,55.1115,212250.0
2024-11-19 11:35:00,55.55,56.78,55.53,55.63,869449.0,55.1115,56.3318,55.0916,55.1908,869449.0
2024-11-19 11:40:00,55.63,55.63,55.37,55.5,199978.0,55.1908,55.1908,54.9329,55.0619,199978.0
2024-11-19 11:45:00,55.47,55.56,55.41,55.42,83152.0,55.0321,55.1214,54.9726,54.9825,83152.0
2024-11-19 11:50:00,55.43,55.57,55.43,55.5,108293.0,54.9924,55.1313,54.9924,55.0619,108293.0
2024-11-19 11:55:00,55.5,55.66,55.47,55.56,74793.0,55.0619,55.2206,55.0321,55.1214,74793.0
2024-11-19 12:00:00,55.57,55.66,55.54,55.58,108303.0,55.1313,55.2206,55.1016,55.1412,108303.0
2024-11-19 12:05:00,55.58,55.67,55.46,55.55,127851.0,55.1412,55.2305,55.0222,55.1115,127851.0
2024-11-19 12:10:00,55.55,55.61,55.5,55.51,85493.0,55.1115,55.171,55.0619,55.0718,85493.0
2024-11-19 12:15:00,55.52,55.65,55.51,55.59,78255.0,55.0817,55.2107,55.0718,55.1512,78255.0
2024-11-19 12:20:00,55.6,55.62,55.45,55.5,64808.0,55.1611,55.1809,55.0123,55.0619,64808.0
2024-11-19 12:25:00,55.51,55.59,55.5,55.54,69963.0,55.0718,55.1512,55.0619,55.1016,69963.0
2024-11-19 12:30:00,55.54,55.64,55.54,55.63,65382.0,55.1016,55.2008,55.1016,55.1908,65382.0
2024-11-19 12:35:00,55.63,55.63,55.54,55.62,71406.0,55.1908,55.1908,55.1016,55.1809,71406.0
2024-11-19 12:40:00,55.61,55.66,55.57,55.61,68305.0,55.171,55.2206,55.1313,55.171,68305.0
2024-11-19 12:45:00,55.6,55.68,55.58,55.63,50990.0,55.1611,55.2405,55.1412,55.1908,50990.0
2024-11-19 12:50:00,55.63,55.79,55.62,55.67,71961.0,55.1908,55.3496,55.1809,55.2305,71961.0
2024-11-19 12:55:00,55.68,55.73,55.67,55.7,49182.0,55.2405,55.2901,55.2305,55.2603,49182.0
2024-11-19 13:00:00,55.71,55.71,55.59,55.61,70196.0,55.2702,55.2702,55.1512,55.171,70196.0
2024-11-19 13:05:00,55.6,55.65,55.54,55.64,49623.0,55.1611,55.2107,55.1016,55.2008,49623.0
2024-11-19 13:10:00,55.64,55.71,55.63,55.71,49883.0,55.2008,55.2702,55.1908,55.2702,49883.0
2024-11-19 13:15:00,55.71,55.72,55.66,55.69,59816.0,55.2702,55.2801,55.2206,55.2504,59816.0
2024-11-19 13:20:00,55.69,55.7,55.61,55.62,43211.0,55.2504,55.2603,55.171,55.1809,43211.0
2024-11-19 13:25:00,55.62,55.66,55.57,55.65,71808.0,55.1809,55.2206,55.1313,55.2107,71808.0
2024-11-19 13:30:00,55.65,55.77,55.61,55.77,94793.0,55.2107,55.3297,55.171,55.3297,94793.0
2024-11-19 13:35:00,55.77,55.79,55.66,55.7,124802.0,55.3297,55.3496,55.2206,55.2603,124802.0
2024-11-19 13:40:00,55.69,55.72,55.62,55.66,53366.0,55.2504,55.2801,55.1809,55.2206,53366.0
2024-11-19 13:45:00,55.66,55.73,55.63,55.73,63705.0,55.2206,55.2901,55.1908,55.2901,63705.0
2024-11-19 13:50:00,55.73,55.76,55.67,55.74,116720.0,55.2901,55.3198,55.2305,55.3,116720.0
2024-11-19 13:55:00,55.75,55.79,55.71,55.76,71021.0,55.3099,55.3496,55.2702,55.3198,71021.0
2024-11-19 14:00:00,55.76,55.78,55.71,55.72,170337.0,55.3198,55.3397,55.2702,55.2801,170337.0
2024-11-19 14:05:00,55.71,55.71,55.67,55.69,74930.0,55.2702,55.2702,55.2305,55.2504,74930.0
2024-11-19 14:10:00,55.7,55.7,55.59,55.65,116877.0,55.2603,55.2603,55.1512,55.2107,116877.0
2024-11-19 14:15:00,55.66,55.66,55.61,55.65,84575.0,55.2206,55.2206,55.171,55.2107,84575.0
2024-11-19 14:20:00,55.64,55.65,55.59,55.6,64305.0,55.2008,55.2107,55.1512,55.1611,64305.0
2024-11-19 14:25:00,55.61,55.61,55.5,55.51,70423.0,55.171,55.171,55.0619,55.0718,70423.0
2024-11-19 14:30:00,55.52,55.53,55.35,55.36,254055.0,55.0817,55.0916,54.9131,54.923,254055.0
2024-11-19 14:35:00,55.36,55.47,55.36,55.44,57665.0,54.923,55.0321,54.923,55.0023,57665.0
2024-11-19 14:40:00,55.44,55.44,55.35,55.4,68584.0,55.0023,55.0023,54.9131,54.9627,68584.0
2024-11-19 14:45:00,55.41,55.42,55.38,55.4,83469.0,54.9726,54.9825,54.9428,54.9627,83469.0
2024-11-19 14:50:00,55.4,55.42,55.35,55.4,48807.0,54.9627,54.9825,54.9131,54.9627,48807.0
2024-11-19 14:55:00,55.41,55.42,55.39,55.39,87717.0,54.9726,54.9825,54.9527,54.9527,87717.0
2024-11-19 15:00:00,55.39,55.45,55.37,55.39,73223.0,54.9527,55.0123,54.9329,54.9527,73223.0
2024-11-19 15:05:00,55.39,55.41,55.32,55.4,83457.0,54.9527,54.9726,54.8833,54.9627,83457.0
2024-11-19 15:10:00,55.4,55.42,55.36,55.39,118050.0,54.9627,54.9825,54.923,54.9527,118050.0
2024-11-19 15:15:00,55.39,55.44,55.36,55.43,111398.0,54.9527,55.0023,54.923,54.9924,111398.0
2024-11-19 15:20:00,55.43,55.44,55.39,55.41,133896.0,54.9924,55.0023,54.9527,54.9726,133896.0
2024-11-19 15:25:00,55.41,55.43,55.39,55.41,96822.0,54.9726,54.9924,54.9527,54.9726,96822.0
2024-11-19 15:30:00,55.4,55.41,55.33,55.38,169489.0,54.9627,54.9726,54.8932,54.9428,169489.0
2024-11-19 15:35:00,55.38,55.39,55.37,55.38,140912.0,54.9428,54.9527,54.9329,54.9428,140912.0
2024-11-19 15:40:00,55.39,55.39,55.32,55.33,230007.0,54.9527,54.9527,54.8833,54.8932,230007.0
2024-11-19 15:45:00,55.34,55.4,55.32,55.35,205495.0,54.9031,54.9627,54.8833,54.9131,205495.0
2024-11-19 15:50:00,55.35,55.36,55.06,55.09,375404.0,54.9131,54.923,54.6253,54.6551,375404.0
2024-11-19 15:55:00,55.09,55.12,54.98,55.11,954468.0,54.6551,54.6849,54.546,54.675,954468.0
2024-11-20 09:30:00,55.0,55.49,55.0,55.06,239764.0,54.5658,55.052,54.5658,54.6253,239764.0
2024-11-20 09:35:00,55.03,55.04,54.82,54.86,84122.0,54.5956,54.6055,54.3872,54.4269,84122.0
2024-11-20 09:40:00,54.85,55.09,54.77,55.05,123377.0,54.417,54.6551,54.3376,54.6154,123377.0
2024-11-20 09:45:00,55.04,55.06,54.86,54.93,153234.0,54.6055,54.6253,54.4269,54.4964,153234.0
2024-11-20 09:50:00,54.93,55.02,54.84,54.97,91472.0,54.4964,54.5857,54.4071,54.5361,91472.0
2024-11-20 09:55:00,54.96,55.03,54.91,54.91,199196.0,54.5261,54.5956,54.4765,54.4765,199196.0
2024-11-20 10:00:00,54.91,55.12,54.91,55.12,151147.0,54.4765,54.6849,54.4765,54.6849,151147.0
2024-11-20 10:05:00,55.13,55.13,54.9,54.95,110096.0,54.6948,54.6948,54.4666,54.5162,110096.0
2024-11-20 10:10:00,54.96,55.02,54.85,54.94,77990.0,54.5261,54.5857,54.417,54.5063,77990.0
2024-11-20 10:15:00,54.94,54.94,54.81,54.88,77511.0,54.5063,54.5063,54.3773,54.4468,77511.0
2024-11-20 10:20:00,54.88,54.98,54.78,54.97,104332.0,54.4468,54.546,54.3476,54.5361,104332.0
2024-11-20 10:25:00,54.98,55.03,54.93,55.0,304472.0,54.546,54.5956,54.4964,54.5658,304472.0
2024-11-20 10:30:00,55.0,55.01,54.86,54.93,195835.0,54.5658,54.5757,54.4269,54.4964,195835.0
2024-11-20 10:35:00,54.93,54.99,54.88,54.98,84169.0,54.4964,54.5559,54.4468,54.546,84169.0
2024-11-20 10:40:00,54.98,54.99,54.81,54.86,89068.0,54.546,54.5559,54.3773,54.4269,89068.0
2024-11-20 10:45:00,54.86,54.94,54.84,54.89,86763.0,54.4269,54.5063,54.4071,54.4567,86763.0
2024-11-20 10:50:00,54.89,54.92,54.84,54.91,71244.0,54.4567,54.4865,54.4071,54.4765,71244.0
2024-11-20 10:55:00,54.91,54.95,54.87,54.89,101140.0,54.4765,54.5162,54.4368,54.4567,101140.0
2024-11-20 11:00:00,54.89,54.93,54.83,54.87,64907.0,54.4567,54.4964,54.3972,54.4368,64907.0
2024-11-20 11:05:00,54.87,54.88,54.78,54.84,79597.0,54.4368,54.4468,54.3476,54.4071,79597.0
2024-11-20 11:10:00,54.84,54.85,54.71,54.82,81300.0,54.4071,54.417,54.2781,54.3872,81300.0
2024-11-20 11:15:00,54.83,54.86,54.79,54.85,60674.0,54.3972,54.4269,54.3575,54.417,60674.0
2024-11-20 11:20:00,54.85,54.86,54.78,54.84,70338.0,54.417,54.4269,54.3476,54.4071,70338.0
2024-11-20 11:25:00,54.84,54.84,54.73,54.73,58341.0,54.4071,54.4071,54.298,54.298,58341.0
2024-11-20 11:30:00,54.73,54.74,54.65,54.73,94788.0,54.298,54.3079,54.2186,54.298,94788.0
2024-11-20 11:35:00,54.73,54.75,54.64,54.73,107232.0,54.298,54.3178,54.2087,54.298,107232.0
2024-11-20 11:40:00,54.74,54.83,54.71,54.83,70054.0,54.3079,54.3972,54.2781,54.3972,70054.0
2024-11-20 11:45:00,54.83,54.89,54.8,54.89,60486.0,54.3972,54.4567,54.3674,54.4567,60486.0
2024-11-20 11:50:00,54.9,54.94,54.88,54.93,70271.0,54.4666,54.5063,54.4468,54.4964,70271.0
2024-11-20 11:55:00,54.94,54.95,54.84,54.85,72981.0,54.5063,54.5162,54.4071,54.417,72981.0
2024-11-20 12:00:00,54.86,54.87,54.77,54.78,75013.0,54.4269,54.4368,54.3376,54.3476,75013.0
2024-11-20 12:05:00,54.78,54.79,54.71,54.76,56528.0,54.3476,54.3575,54.2781,54.3277,56528.0
2024-11-20 12:10:00,54.76,54.76,54.64,54.71,66836.0,54.3277,54.3277,54.2087,54.2781,66836.0
2024-11-20 12:15:00,54.71,54.72,54.66,54.7,67880.0,54.2781,54.288,54.2285,54.2682,67880.0
2024-11-20 12:20:00,54.7,54.73,54.65,54.72,64644.0,54.2682,54.298,54.2186,54.288,64644.0
2024-11-20 12:25:00,54.72,54.81,54.71,54.8,69111.0,54.288,54.3773,54.2781,54.3674,69111.0
2024-11-20 12:30:00,54.79,54.84,54.78,54.83,105233.0,54.3575,54.4071,54.3476,54.3972,105233.0
2024-11-20 12:35:00,54.84,54.88,54.82,54.87,69196.0,54.4071,54.4468,54.3872,54.4368,69196.0
2024-11-20 12:40:00,54.87,54.93,54.86,54.88,81838.0,54.4368,54.4964,54.4269,54.4468,81838.0
2024-11-20 12:45:00,54.89,54.91,54.86,54.89,64358.0,54.4567,54.4765,54.4269,54.4567,64358.0
2024-11-20 12:50:00,54.9,54.92,54.74,54.75,70745.0,54.4666,54.4865,54.3079,54.3178,70745.0
2024-11-20 12:55:00,54.75,54.78,54.73,54.76,64727.0,54.3178,54.3476,54.298,54.3277,64727.0
2024-11-20 13:00:00,54.76,54.8,54.72,54.77,54917.0,54.3277,54.3674,54.288,54.3376,54917.0
2024-11-20 13:05:00,54.77,54.77,54.72,54.75,51346.0,54.3376,54.3376,54.288,54.3178,51346.0
2024-11-20 13:10:00,54.75,54.79,54.74,54.77,50104.0,54.3178,54.3575,54.3079,54.3376,50104.0
2024-11-20 13:15:00,54.77,54.79,54.69,54.69,67482.0,54.3376,54.3575,54.2583,54.2583,67482.0
2024-11-20 13:20:00,54.69,54.73,54.67,54.73,54098.0,54.2583,54.298,54.2384,54.298,54098.0
2024-11-20 13:25:00,54.72,54.73,54.68,54.71,55156.0,54.288,54.298,54.2483,54.2781,55156.0
2024-11-20 13:30:00,54.71,54.71,54.65,54.66,56591.0,54.2781,54.2781,54.2186,54.2285,56591.0
2024-11-20 13:35:00,54.66,54.71,54.65,54.68,57846.0,54.2285,54.2781,54.2186,54.2483,57846.0
2024-11-20 13:40:00,54.68,54.71,54.64,54.64,62417.0,54.2483,54.2781,54.2087,54.2087,62417.0
2024-11-20 13:45:00,54.64,54.65,54.57,54.62,76502.0,54.2087,54.2186,54.1392,54.1888,76502.0
2024-11-20 13:50:00,54.62,54.64,54.59,54.64,48162.0,54.1888,54.2087,54.1591,54.2087,48162.0
2024-11-20 13:55:00,54.64,54.67,54.63,54.65,49452.0,54.2087,54.2384,54.1987,54.2186,49452.0
2024-11-20 14:00:00,54.65,54.72,54.64,54.7,73738.0,54.2186,54.288,54.2087,54.2682,73738.0
2024-11-20 14:05:00,54.7,54.7,54.64,54.64,71609.0,54.2682,54.2682,54.2087,54.2087,71609.0
2024-11-20 14:10:00,54.64,54.66,54.63,54.65,42968.0,54.2087,54.2285,54.1987,54.2186,42968.0
2024-11-20 14:15:00,54.66,54.7,54.65,54.7,62770.0,54.2285,54.2682,54.2186,54.2682,62770.0
2024-11-20 14:20:00,54.7,54.74,54.69,54.71,56567.0,54.2682,54.3079,54.2583,54.2781,56567.0
2024-11-20 14:25:00,54.72,54.76,54.71,54.74,72757.0,54.288,54.3277,54.2781,54.3079,72757.0
2024-11-20 14:30:00,54.74,54.75,54.7,54.75,57665.0,54.3079,54.3178,54.2682,54.3178,57665.0
2024-11-20 14:35:00,54.74,54.79,54.73,54.77,68002.0,54.3079,54.3575,54.298,54.3376,68002.0
2024-11-20 14:40:00,54.77,54.81,54.76,54.78,69263.0,54.3376,54.3773,54.3277,54.3476,69263.0
2024-11-20 14:45:00,54.79,54.82,54.78,54.8,38643.0,54.3575,54.3872,54.3476,54.3674,38643.0
2024-11-20 14:50:00,54.8,54.82,54.79,54.8,53696.0,54.3674,54.3872,54.3575,54.3674,53696.0
2024-11-20 14:55:00,54.8,54.81,54.76,54.78,56825.0,54.3674,54.3773,54.3277,54.3476,56825.0
2024-11-20 15:00:00,54.77,54.77,54.73,54.75,114079.0,54.3376,54.3376,54.298,54.3178,114079.0
2024-11-20 15:05:00,54.75,54.78,54.74,54.78,63604.0,54.3178,54.3476,54.3079,54.3476,63604.0
2024-11-20 15:10:00,54.78,54.79,54.77,54.78,44771.0,54.3476,54.3575,54.3376,54.3476,44771.0
2024-11-20 15:15:00,54.78,54.81,54.77,54.8,40991.0,54.3476,54.3773,54.3376,54.3674,40991.0
2024-11-20 15:20:00,54.79,54.8,54.79,54.8,39559.0,54.3575,54.3674,54.3575,54.3674,39559.0
2024-11-20 15:25:00,54.8,54.84,54.79,54.83,48328.0,54.3674,54.4071,54.3575,54.3972,48328.0
2024-11-20 15:30:00,54.83,54.86,54.82,54.86,81053.0,54.3972,54.4269,54.3872,54.4269,81053.0
2024-11-20 15:35:00,54.86,54.87,54.79,54.8,138210.0,54.4269,54.4368,54.3575,54.3674,138210.0
2024-11-20 15:40:00,54.8,54.84,54.79,54.8,272593.0,54.3674,54.4071,54.3575,54.3674,272593.0
2024-11-20 15:45:00,54.8,54.85,54.79,54.8,260086.0,54.3674,54.417,54.3575,54.3674,260086.0
2024-11-20 15:50:00,54.8,54.83,54.76,54.8,209518.0,54.3674,54.3972,54.3277,54.3674,209518.0
2024-11-20 15:55:00,54.8,54.89,54.78,54.87,741269.0,54.3674,54.4567,54.3476,54.4368,741269.0
2024-11-21 09:30:00,55.2,55.25,54.75,54.91,266805.0,54.7642,54.8138,54.3178,54.4765,266805.0
2024-11-21 09:35:00,54.9,55.04,54.73,55.02,110494.0,54.4666,54.6055,54.298,54.5857,110494.0
2024-11-21 09:40:00,55.06,55.15,54.96,55.12,182263.0,54.6253,54.7146,54.5261,54.6849,182263.0
2024-11-21 09:45:00,55.13,55.31,55.06,55.26,233313.0,54.6948,54.8734,54.6253,54.8238,233313.0
2024-11-21 09:50:00,55.26,55.27,55.07,55.1,159674.0,54.8238,54.8337,54.6353,54.665,159674.0
2024-11-21 09:55:00,55.11,55.2,55.06,55.12,166738.0,54.675,54.7642,54.6253,54.6849,166738.0
2024-11-21 10:00:00,55.11,55.14,54.98,55.13,129462.0,54.675,54.7047,54.546,54.6948,129462.0
2024-11-21 10:05:00,55.13,55.16,55.04,55.09,146073.0,54.6948,54.7246,54.6055,54.6551,146073.0
2024-11-21 10:10:00,55.09,55.27,55.07,55.26,118883.0,54.6551,54.8337,54.6353,54.8238,118883.0
2024-11-21 10:15:00,55.25,55.25,55.1,55.15,92013.0,54.8138,54.8138,54.665,54.7146,92013.0
2024-11-21 10:20:00,55.15,55.17,54.97,55.01,81808.0,54.7146,54.7345,54.5361,54.5757,81808.0
2024-11-21 10:25:00,55.02,55.02,54.77,54.82,74000.0,54.5857,54.5857,54.3376,54.3872,74000.0
2024-11-21 10:30:00,54.82,55.02,54.81,54.95,88925.0,54.3872,54.5857,54.3773,54.5162,88925.0
2024-11-21 10:35:00,54.94,55.05,54.91,55.01,78343.0,54.5063,54.6154,54.4765,54.5757,78343.0
2024-11-21 10:40:00,55.01,55.25,54.96,55.18,250831.0,54.5757,54.8138,54.5261,54.7444,250831.0
2024-11-21 10:45:00,55.18,55.34,55.17,55.32,124538.0,54.7444,54.9031,54.7345,54.8833,124538.0
2024-11-21 10:50:00,55.32,55.33,55.23,55.27,93105.0,54.8833,54.8932,54.794,54.8337,93105.0
2024-11-21 10:55:00,55.27,55.42,55.26,55.39,111965.0,54.8337,54.9825,54.8238,54.9527,111965.0
2024-11-21 11:00:00,55.4,55.43,55.34,55.38,131122.0,54.9627,54.9924,54.9031,54.9428,131122.0
2024-11-21 11:05:00,55.37,55.41,55.32,55.34,81661.0,54.9329,54.9726,54.8833,54.9031,81661.0
2024-11-21 11:10:00,55.34,55.35,55.29,55.31,97596.0,54.9031,54.9131,54.8535,54.8734,97596.0
2024-11-21 11:15:00,55.31,55.44,55.31,55.41,80552.0,54.8734,55.0023,54.8734,54.9726,80552.0
2024-11-21 11:20:00,55.41,55.46,55.38,55.45,95486.0,54.9726,55.0222,54.9428,55.0123,95486.0
2024-11-21 11:25:00,55.45,55.47,55.4,55.43,143115.0,55.0123,55.0321,54.9627,54.9924,143115.0
2024-11-21 11:30:00,55.44,55.54,55.4,55.54,159222.0,55.0023,55.1016,54.9627,55.1016,159222.0
2024-11-21 11:35:00,55.54,55.58,55.45,55.48,168040.0,55.1016,55.1412,55.0123,55.042,168040.0
2024-11-21 11:40:00,55.48,55.7,55.48,55.65,135850.0,55.042,55.2603,55.042,55.2107,135850.0
2024-11-21 11:45:00,55.65,55.73,55.6,55.69,93134.0,55.2107,55.2901,55.1611,55.2504,93134.0
2024-11-21 11:50:00,55.7,55.81,55.65,55.8,194444.0,55.2603,55.3694,55.2107,55.3595,194444.0
2024-11-21 11:55:00,55.8,55.8,55.72,55.72,77905.0,55.3595,55.3595,55.2801,55.2801,77905.0
2024-11-21 12:00:00,55.72,55.72,55.63,55.66,133880.0,55.2801,55.2801,55.1908,55.2206,133880.0
2024-11-21 12:05:00,55.66,55.71,55.63,55.7,61531.0,55.2206,55.2702,55.1908,55.2603,61531.0
2024-11-21 12:10:00,55.7,55.72,55.65,55.66,98397.0,55.2603,55.2801,55.2107,55.2206,98397.0
2024-11-21 12:15:00,55.66,55.67,55.6,55.62,87136.0,55.2206,55.2305,55.1611,55.1809,87136.0
2024-11-21 12:20:00,55.63,55.66,55.57,55.59,82849.0,55.1908,55.2206,55.1313,55.1512,82849.0
2024-11-21 12:25:00,55.59,55.71,55.59,55.67,99771.0,55.1512,55.2702,55.1512,55.2305,99771.0
2024-11-21 12:30:00,55.67,55.67,55.62,55.64,38242.0,55.2305,55.2305,55.1809,55.2008,38242.0
2024-11-21 12:35:00,55.63,55.64,55.58,55.62,55086.0,55.1908,55.2008,55.1412,55.1809,55086.0
2024-11-21 12:40:00,55.61,55.64,55.59,55.6,68754.0,55.171,55.2008,55.1512,55.1611,68754.0
2024-11-21 12:45:00,55.6,55.64,55.59,55.61,74187.0,55.1611,55.2008,55.1512,55.171,74187.0
2024-11-21 12:50:00,55.61,55.63,55.6,55.63,43465.0,55.171,55.1908,55.1611,55.1908,43465.0
2024-11-21 12:55:00,55.62,55.64,55.6,55.63,46112.0,55.1809,55.2008,55.1611,55.1908,46112.0
2024-11-21 13:00:00,55.63,55.71,55.6,55.7,93114.0,55.1908,55.2702,55.1611,55.2603,93114.0
2024-11-21 13:05:00,55.7,55.71,55.66,55.66,59452.0,55.2603,55.2702,55.2206,55.2206,59452.0
2024-11-21 13:10:00,55.66,55.7,55.59,55.59,52452.0,55.2206,55.2603,55.1512,55.1512,52452.0
2024-11-21 13:15:00,55.6,55.61,55.52,55.54,56536.0,55.1611,55.171,55.0817,55.1016,56536.0
2024-11-21 13:20:00,55.53,55.58,55.53,55.54,43056.0,55.0916,55.1412,55.0916,55.1016,43056.0
2024-11-21 13:25:00,55.55,55.58,55.53,55.54,47375.0,55.1115,55.1412,55.0916,55.1016,47375.0
2024-11-21 13:30:00,55.54,55.61,55.51,55.6,123119.0,55.1016,55.171,55.0718,55.1611,123119.0
2024-11-21 13:35:00,55.61,55.61,55.51,55.55,39642.0,55.171,55.171,55.0718,55.1115,39642.0
2024-11-21 13:40:00,55.54,55.55,55.48,55.48,52331.0,55.1016,55.1115,55.042,55.042,52331.0
2024-11-21 13:45:00,55.49,55.52,55.43,55.45,63347.0,55.052,55.0817,54.9924,55.0123,63347.0
2024-11-21 13:50:00,55.45,55.51,55.44,55.5,87758.0,55.0123,55.0718,55.0023,55.0619,87758.0
2024-11-21 13:55:00,55.5,55.51,55.47,55.49,56635.0,55.0619,55.0718,55.0321,55.052,56635.0
2024-11-21 14:00:00,55.49,55.51,55.46,55.46,71573.0,55.052,55.0718,55.0222,55.0222,71573.0
2024-11-21 14:05:00,55.47,55.49,55.45,55.48,53682.0,55.0321,55.052,55.0123,55.042,53682.0
2024-11-21 14:10:00,55.48,55.49,55.43,55.46,70883.0,55.042,55.052,54.9924,55.0222,70883.0
2024-11-21 14:15:00,55.45,55.47,55.43,55.45,76109.0,55.0123,55.0321,54.9924,55.0123,76109.0
2024-11-21 14:20:00,55.46,55.5,55.44,55.48,76852.0,55.0222,55.0619,55.0023,55.042,76852.0
2024-11-21 14:25:00,55.48,55.57,55.47,55.52,99258.0,55.042,55.1313,55.0321,55.0817,99258.0
2024-11-21 14:30:00,55.52,55.52,55.34,55.36,85011.0,55.0817,55.0817,54.9031,54.923,85011.0
2024-11-21 14:35:00,55.36,55.45,55.35,55.43,52589.0,54.923,55.0123,54.9131,54.9924,52589.0
2024-11-21 14:40:00,55.43,55.44,55.4,55.4,44715.0,54.9924,55.0023,54.9627,54.9627,44715.0
2024-11-21 14:45:00,55.41,55.41,55.4,55.41,42462.0,54.9726,54.9726,54.9627,54.9726,42462.0
2024-11-21 14:50:00,55.41,55.41,55.34,55.39,62837.0,54.9726,54.9726,54.9031,54.9527,62837.0
2024-11-21 14:55:00,55.39,55.46,55.39,55.46,67315.0,54.9527,55.0222,54.9527,55.0222,67315.0
2024-11-21 15:00:00,55.45,55.5,55.43,55.47,80940.0,55.0123,55.0619,54.9924,55.0321,80940.0
2024-11-21 15:05:00,55.48,55.5,55.47,55.49,64954.0,55.042,55.0619,55.0321,55.052,64954.0
2024-11-21 15:10:00,55.5,55.5,55.44,55.46,107236.0,55.0619,55.0619,55.0023,55.0222,107236.0
2024-11-21 15:15:00,55.46,55.48,55.45,55.47,94142.0,55.0222,55.042,55.0123,55.0321,94142.0
2024-11-21 15:20:00,55.47,55.47,55.39,55.46,94812.0,55.0321,55.0321,54.9527,55.0222,94812.0
2024-11-21 15:25:00,55.46,55.56,55.45,55.53,101106.0,55.0222,55.1214,55.0123,55.0916,101106.0
2024-11-21 15:30:00,55.53,55.54,55.45,55.47,153781.0,55.0916,55.1016,55.0123,55.0321,153781.0
2024-11-21 15:35:00,55.47,55.5,55.43,55.5,154620.0,55.0321,55.0619,54.9924,55.0619,154620.0
2024-11-21 15:40:00,55.5,55.54,55.45,55.54,223196.0,55.0619,55.1016,55.0123,55.1016,223196.0
2024-11-21 15:45:00,55.54,55.65,55.49,55.65,314926.0,55.1016,55.2107,55.052,55.2107,314926.0
2024-11-21 15:50:00,55.67,55.68,55.55,55.6,205065.0,55.2305,55.2405,55.1115,55.1611,205065.0
2024-11-21 15:55:00,55.59,55.71,55.58,55.67,720379.0,55.1512,55.2702,55.1412,55.2305,720379.0
2024-11-22 09:30:00,55.74,56.44,55.65,56.23,208856.0,55.3,55.9945,55.2107,55.7861,208856.0
2024-11-22 09:35:00,56.24,56.25,56.06,56.23,70740.0,55.796,55.806,55.6175,55.7861,70740.0
2024-11-22 09:40:00,56.22,56.5,56.22,56.5,117029.0,55.7762,56.054,55.7762,56.054,117029.0
2024-11-22 09:45:00,56.52,56.63,56.45,56.53,159893.0,56.0738,56.183,56.0044,56.0837,159893.0
2024-11-22 09:50:00,56.53,56.68,56.43,56.68,107488.0,56.0837,56.2326,55.9845,56.2326,107488.0
2024-11-22 09:55:00,56.69,56.73,56.58,56.69,114939.0,56.2425,56.2822,56.1333,56.2425,114939.0
2024-11-22 10:00:00,56.69,56.72,56.56,56.58,107512.0,56.2425,56.2722,56.1135,56.1333,107512.0
2024-11-22 10:05:00,56.59,56.68,56.57,56.6,81050.0,56.1433,56.2326,56.1234,56.1532,81050.0
2024-11-22 10:10:00,56.59,56.68,56.54,56.67,92993.0,56.1433,56.2326,56.0937,56.2226,92993.0
2024-11-22 10:15:00,56.68,56.82,56.67,56.81,109990.0,56.2326,56.3715,56.2226,56.3615,109990.0
2024-11-22 10:20:00,56.8,56.95,56.77,56.93,90698.0,56.3516,56.5004,56.3218,56.4806,90698.0
2024-11-22 10:25:00,56.93,56.98,56.88,56.93,83815.0,56.4806,56.5302,56.431,56.4806,83815.0
2024-11-22 10:30:00,56.93,57.1,56.92,57.06,189355.0,56.4806,56.6492,56.4707,56.6096,189355.0
2024-11-22 10:35:00,57.06,57.26,57.04,57.26,155150.0,56.6096,56.808,56.5897,56.808,155150.0
2024-11-22 10:40:00,57.26,57.29,57.09,57.16,109911.0,56.808,56.8377,56.6393,56.7088,109911.0
2024-11-22 10:45:00,57.16,57.23,57.11,57.2,101288.0,56.7088,56.7782,56.6592,56.7485,101288.0
2024-11-22 10:50:00,57.2,57.49,57.16,57.46,240277.0,56.7485,57.0362,56.7088,57.0064,240277.0
2024-11-22 10:55:00,57.47,57.57,57.4,57.55,151266.0,57.0163,57.1155,56.9469,57.0957,151266.0
2024-11-22 11:00:00,57.56,57.65,57.52,57.62,153726.0,57.1056,57.1949,57.0659,57.1651,153726.0
2024-11-22 11:05:00,57.61,57.7,57.6,57.67,249898.0,57.1552,57.2445,57.1453,57.2147,249898.0
2024-11-22 11:10:00,57.66,57.79,57.66,57.76,128305.0,57.2048,57.3338,57.2048,57.304,128305.0
2024-11-22 11:15:00,57.76,57.79,57.66,57.67,131872.0,57.304,57.3338,57.2048,57.2147,131872.0
2024-11-22 11:20:00,57.68,57.78,57.63,57.76,100874.0,57.2247,57.3239,57.1751,57.304,100874.0
2024-11-22 11:25:00,57.77,57.92,57.76,57.91,170659.0,57.314,57.4628,57.304,57.4528,170659.0
2024-11-22 11:30:00,57.92,57.96,57.87,57.93,144506.0,57.4628,57.5025,57.4132,57.4727,144506.0
2024-11-22 11:35:00,57.93,58.22,57.93,58.22,268095.0,57.4727,57.7604,57.4727,57.7604,268095.0
2024-11-22 11:40:00,58.21,58.29,58.13,58.27,252585.0,57.7505,57.8298,57.6711,57.81,252585.0
2024-11-22 11:45:00,58.27,58.43,58.18,58.4,203391.0,57.81,57.9687,57.7207,57.939,203391.0
2024-11-22 11:50:00,58.41,58.47,58.32,58.47,152420.0,57.9489,58.0084,57.8596,58.0084,152420.0
2024-11-22 11:55:00,58.46,58.51,58.36,58.4,327244.0,57.9985,58.0481,57.8993,57.939,327244.0
2024-11-22 12:00:00,58.41,58.51,58.26,58.51,146215.0,57.9489,58.0481,57.8001,58.0481,146215.0
2024-11-22 12:05:00,58.51,58.79,58.5,58.76,247110.0,58.0481,58.3259,58.0382,58.2961,247110.0
2024-11-22 12:10:00,58.76,58.9,58.74,58.85,167291.0,58.2961,58.435,58.2763,58.3854,167291.0
2024-11-22 12:15:00,58.85,58.88,58.72,58.74,100775.0,58.3854,58.4152,58.2565,58.2763,100775.0
2024-11-22 12:20:00,58.74,58.75,58.63,58.69,100693.0,58.2763,58.2862,58.1672,58.2267,100693.0
2024-11-22 12:25:00,58.69,58.72,58.48,58.48,149236.0,58.2267,58.2565,58.0183,58.0183,149236.0
2024-11-22 12:30:00,58.48,58.62,58.43,58.61,103769.0,58.0183,58.1572,57.9687,58.1473,103769.0
2024-11-22 12:35:00,58.61,58.61,58.4,58.43,69186.0,58.1473,58.1473,57.939,57.9687,69186.0
2024-11-22 12:40:00,58.44,58.49,58.34,58.48,61070.0,57.9787,58.0283,57.8795,58.0183,61070.0
2024-11-22 12:45:00,58.48,58.54,58.44,58.51,68961.0,58.0183,58.0779,57.9787,58.0481,68961.0
2024-11-22 12:50:00,58.51,58.57,58.5,58.53,58782.0,58.0481,58.1076,58.0382,58.068,58782.0
2024-11-22 12:55:00,58.53,58.54,58.47,58.54,57156.0,58.068,58.0779,58.0084,58.0779,57156.0
2024-11-22 13:00:00,58.53,58.53,58.46,58.5,70087.0,58.068,58.068,57.9985,58.0382,70087.0
2024-11-22 13:05:00,58.5,58.54,58.44,58.52,79890.0,58.0382,58.0779,57.9787,58.058,79890.0
2024-11-22 13:10:00,58.51,58.64,58.51,58.62,73456.0,58.0481,58.1771,58.0481,58.1572,73456.0
2024-11-22 13:15:00,58.61,58.67,58.59,58.62,62598.0,58.1473,58.2069,58.1275,58.1572,62598.0
2024-11-22 13:20:00,58.62,58.62,58.49,58.56,88171.0,58.1572,58.1572,58.0283,58.0977,88171.0
2024-11-22 13:25:00,58.55,58.58,58.46,58.48,69678.0,58.0878,58.1176,57.9985,58.0183,69678.0
2024-11-22 13:30:00,58.48,58.57,58.46,58.55,61531.0,58.0183,58.1076,57.9985,58.0878,61531.0
2024-11-22 13:35:00,58.55,58.58,58.45,58.47,72964.0,58.0878,58.1176,57.9886,58.0084,72964.0
2024-11-22 13:40:00,58.47,58.48,58.42,58.47,54203.0,58.0084,58.0183,57.9588,58.0084,54203.0
2024-11-22 13:45:00,58.46,58.46,58.38,58.43,78554.0,57.9985,57.9985,57.9191,57.9687,78554.0
2024-11-22 13:50:00,58.43,58.43,58.31,58.35,52741.0,57.9687,57.9687,57.8497,57.8894,52741.0
2024-11-22 13:55:00,58.34,58.5,58.34,58.49,60859.0,57.8795,58.0382,57.8795,58.0283,60859.0
2024-11-22 14:00:00,58.49,58.49,58.45,58.45,52071.0,58.0283,58.0283,57.9886,57.9886,52071.0
2024-11-22 14:05:00,58.45,58.46,58.39,58.45,71106.0,57.9886,57.9985,57.9291,57.9886,71106.0
2024-11-22 14:10:00,58.45,58.45,58.32,58.35,80623.0,57.9886,57.9886,57.8596,57.8894,80623.0
2024-11-22 14:15:00,58.34,58.37,58.26,58.37,82389.0,57.8795,57.9092,57.8001,57.9092,82389.0
2024-11-22 14:20:00,58.37,58.43,58.37,58.42,53147.0,57.9092,57.9687,57.9092,57.9588,53147.0
2024-11-22 14:25:00,58.43,58.45,58.34,58.44,68242.0,57.9687,57.9886,57.8795,57.9787,68242.0
2024-11-22 14:30:00,58.44,58.48,58.43,58.47,56043.0,57.9787,58.0183,57.9687,58.0084,56043.0
2024-11-22 14:35:00,58.47,58.52,58.46,58.51,82781.0,58.0084,58.058,57.9985,58.0481,82781.0
2024-11-22 14:40:00,58.51,58.52,58.47,58.52,74051.0,58.0481,58.058,58.0084,58.058,74051.0
2024-11-22 14:45:00,58.52,58.53,58.47,58.52,69707.0,58.058,58.068,58.0084,58.058,69707.0
2024-11-22 14:50:00,58.53,58.58,58.52,58.57,67457.0,58.068,58.1176,58.058,58.1076,67457.0
2024-11-22 14:55:00,58.58,58.58,58.44,58.44,73443.0,58.1176,58.1176,57.9787,57.9787,73443.0
2024-11-22 15:00:00,58.44,58.44,58.27,58.27,84917.0,57.9787,57.9787,57.81,57.81,84917.0
2024-11-22 15:05:00,58.28,58.41,58.27,58.35,114559.0,57.8199,57.9489,57.81,57.8894,114559.0
2024-11-22 15:10:00,58.35,58.38,58.25,58.25,126803.0,57.8894,57.9191,57.7902,57.7902,126803.0
2024-11-22 15:15:00,58.25,58.29,58.17,58.22,130068.0,57.7902,57.8298,57.7108,57.7604,130068.0
2024-11-22 15:20:00,58.23,58.26,58.18,58.22,99334.0,57.7703,57.8001,57.7207,57.7604,99334.0
2024-11-22 15:25:00,58.23,58.33,58.22,58.32,131607.0,57.7703,57.8695,57.7604,57.8596,131607.0
2024-11-22 15:30:00,58.32,58.35,58.3,58.33,102965.0,57.8596,57.8894,57.8398,57.8695,102965.0
2024-11-22 15:35:00,58.33,58.42,58.32,58.42,106555.0,57.8695,57.9588,57.8596,57.9588,106555.0
2024-11-22 15:40:00,58.42,58.47,58.37,58.39,188790.0,57.9588,58.0084,57.9092,57.9291,188790.0
2024-11-22 15:45:00,58.4,58.48,58.39,58.43,235609.0,57.939,58.0183,57.9291,57.9687,235609.0
2024-11-22 15:50:00,58.42,58.5,58.39,58.48,221129.0,57.9588,58.0382,57.9291,58.0183,221129.0
2024-11-22 15:55:00,58.48,58.55,58.41,58.52,717409.0,58.0183,58.0878,57.9489,58.058,717409.0
2024-11-25 09:30:00,59.16,59.47,58.9,59.2,350902.0,58.693,59.0005,58.435,58.7327,350902.0
2024-11-25 09:35:00,59.19,59.5,59.12,59.5,132527.0,58.7227,59.0303,58.6533,59.0303,132527.0
2024-11-25 09:40:00,59.48,59.76,59.46,59.72,188447.0,59.0105,59.2882,58.9906,59.2486,188447.0
2024-11-25 09:45:00,59.72,59.78,59.63,59.74,153315.0,59.2486,59.3081,59.1593,59.2684,153315.0
2024-11-25 09:50:00,59.75,59.87,59.67,59.8,175344.0,59.2783,59.3974,59.199,59.3279,175344.0
2024-11-25 09:55:00,59.79,60.02,59.79,59.98,499605.0,59.318,59.5462,59.318,59.5065,499605.0
2024-11-25 10:00:00,59.99,60.03,59.85,59.97,159788.0,59.5164,59.5561,59.3775,59.4966,159788.0
2024-11-25 10:05:00,59.97,60.17,59.93,60.17,230768.0,59.4966,59.695,59.4569,59.695,230768.0
2024-11-25 10:10:00,60.15,60.2,59.98,60.16,215395.0,59.6752,59.7248,59.5065,59.6851,215395.0
2024-11-25 10:15:00,60.16,60.35,60.15,60.33,140654.0,59.6851,59.8736,59.6752,59.8537,140654.0
2024-11-25 10:20:00,60.32,60.41,60.2,60.25,147852.0,59.8438,59.9331,59.7248,59.7744,147852.0
2024-11-25 10:25:00,60.24,60.44,60.15,60.42,125451.0,59.7645,59.9629,59.6752,59.943,125451.0
2024-11-25 10:30:00,60.42,60.5,60.34,60.5,157356.0,59.943,60.0224,59.8637,60.0224,157356.0
2024-11-25 10:35:00,60.5,60.6,60.46,60.56,219605.0,60.0224,60.1216,59.9827,60.0819,219605.0
2024-11-25 10:40:00,60.57,60.69,60.54,60.59,149100.0,60.0919,60.2109,60.0621,60.1117,149100.0
2024-11-25 10:45:00,60.57,60.57,60.28,60.37,132140.0,60.0919,60.0919,59.8041,59.8934,132140.0
2024-11-25 10:50:00,60.37,60.45,60.28,60.37,143494.0,59.8934,59.9728,59.8041,59.8934,143494.0
2024-11-25 10:55:00,60.38,60.43,60.29,60.42,140685.0,59.9034,59.953,59.8141,59.943,140685.0
2024-11-25 11:00:00,60.41,60.5,60.35,60.42,150203.0,59.9331,60.0224,59.8736,59.943,150203.0
2024-11-25 11:05:00,60.41,60.59,60.4,60.59,102097.0,59.9331,60.1117,59.9232,60.1117,102097.0
2024-11-25 11:10:00,60.56,60.8,60.55,60.75,108243.0,60.0819,60.32,60.072,60.2704,108243.0
2024-11-25 11:15:00,60.75,60.86,60.73,60.84,99076.0,60.2704,60.3796,60.2506,60.3597,99076.0
2024-11-25 11:20:00,60.84,60.86,60.76,60.8,90719.0,60.3597,60.3796,60.2804,60.32,90719.0
2024-11-25 11:25:00,60.8,60.91,60.73,60.76,150093.0,60.32,60.4292,60.2506,60.2804,150093.0
2024-11-25 11:30:00,60.76,60.82,60.72,60.76,91507.0,60.2804,60.3399,60.2407,60.2804,91507.0
2024-11-25 11:35:00,60.77,60.8,60.72,60.8,125584.0,60.2903,60.32,60.2407,60.32,125584.0
2024-11-25 11:40:00,60.8,60.87,60.74,60.75,89020.0,60.32,60.3895,60.2605,60.2704,89020.0
2024-11-25 11:45:00,60.75,60.8,60.71,60.73,74677.0,60.2704,60.32,60.2307,60.2506,74677.0
2024-11-25 11:50:00,60.74,60.8,60.69,60.78,81289.0,60.2605,60.32,60.2109,60.3002,81289.0
2024-11-25 11:55:00,60.78,60.84,60.76,60.78,58394.0,60.3002,60.3597,60.2804,60.3002,58394.0
2024-11-25 12:00:00,60.79,60.89,60.75,60.86,63457.0,60.3101,60.4093,60.2704,60.3796,63457.0
2024-11-25 12:05:00,60.87,60.87,60.59,60.6,127499.0,60.3895,60.3895,60.1117,60.1216,127499.0
2024-11-25 12:10:00,60.6,60.6,60.39,60.46,117619.0,60.1216,60.1216,59.9133,59.9827,117619.0
2024-11-25 12:15:00,60.46,60.54,60.37,60.44,94576.0,59.9827,60.0621,59.8934,59.9629,94576.0
2024-11-25 12:20:00,60.45,60.5,60.44,60.45,64835.0,59.9728,60.0224,59.9629,59.9728,64835.0
2024-11-25 12:25:00,60.45,60.55,60.37,60.43,72187.0,59.9728,60.072,59.8934,59.953,72187.0
2024-11-25 12:30:00,60.44,60.57,60.43,60.48,68424.0,59.9629,60.0919,59.953,60.0026,68424.0
2024-11-25 12:35:00,60.49,60.57,60.48,60.57,58094.0,60.0125,60.0919,60.0026,60.0919,58094.0
2024-11-25 12:40:00,60.57,60.58,60.51,60.53,55357.0,60.0919,60.1018,60.0323,60.0522,55357.0
2024-11-25 12:45:00,60.53,60.58,60.48,60.58,62589.0,60.0522,60.1018,60.0026,60.1018,62589.0
2024-11-25 12:50:00,60.58,60.71,60.57,60.71,74585.0,60.1018,60.2307,60.0919,60.2307,74585.0
2024-11-25 12:55:00,60.7,60.7,60.64,60.66,68090.0,60.2208,60.2208,60.1613,60.1811,68090.0
2024-11-25 13:00:00,60.66,60.79,60.65,60.78,69990.0,60.1811,60.3101,60.1712,60.3002,69990.0
2024-11-25 13:05:00,60.78,60.81,60.75,60.77,53056.0,60.3002,60.33,60.2704,60.2903,53056.0
2024-11-25 13:10:00,60.77,60.82,60.75,60.78,70593.0,60.2903,60.3399,60.2704,60.3002,70593.0
2024-11-25 13:15:00,60.78,60.82,60.74,60.78,73442.0,60.3002,60.3399,60.2605,60.3002,73442.0
2024-11-25 13:20:00,60.78,60.81,60.74,60.8,84446.0,60.3002,60.33,60.2605,60.32,84446.0
2024-11-25 13:25:00,60.8,60.92,60.8,60.92,108574.0,60.32,60.4391,60.32,60.4391,108574.0
2024-11-25 13:30:00,60.93,61.02,60.88,61.02,136008.0,60.449,60.5383,60.3994,60.5383,136008.0
2024-11-25 13:35:00,61.02,61.05,60.97,61.01,102149.0,60.5383,60.5681,60.4887,60.5284,102149.0
2024-11-25 13:40:00,61.0,61.0,60.92,60.98,93680.0,60.5185,60.5185,60.4391,60.4986,93680.0
2024-11-25 13:45:00,60.98,61.02,60.9,60.97,101878.0,60.4986,60.5383,60.4192,60.4887,101878.0
2024-11-25 13:50:00,60.97,61.05,60.96,61.03,74038.0,60.4887,60.5681,60.4788,60.5482,74038.0
2024-11-25 13:55:00,61.03,61.14,61.02,61.11,113431.0,60.5482,60.6574,60.5383,60.6276,113431.0
2024-11-25 14:00:00,61.11,61.14,61.01,61.08,147289.0,60.6276,60.6574,60.5284,60.5978,147289.0
2024-11-25 14:05:00,61.08,61.08,61.01,61.05,67725.0,60.5978,60.5978,60.5284,60.5681,67725.0
2024-11-25 14:10:00,61.05,61.15,61.04,61.13,61712.0,60.5681,60.6673,60.5581,60.6474,61712.0
2024-11-25 14:15:00,61.13,61.14,61.11,61.13,63381.0,60.6474,60.6574,60.6276,60.6474,63381.0
2024-11-25 14:20:00,61.13,61.15,60.98,61.02,85024.0,60.6474,60.6673,60.4986,60.5383,85024.0
2024-11-25 14:25:00,61.02,61.06,61.0,61.06,66409.0,60.5383,60.578,60.5185,60.578,66409.0
2024-11-25 14:30:00,61.05,61.06,60.92,60.98,85677.0,60.5681,60.578,60.4391,60.4986,85677.0
2024-11-25 14:35:00,60.99,61.03,60.98,61.0,69661.0,60.5085,60.5482,60.4986,60.5185,69661.0
2024-11-25 14:40:00,61.01,61.07,60.94,60.97,213100.0,60.5284,60.5879,60.4589,60.4887,213100.0
2024-11-25 14:45:00,60.97,61.01,60.91,60.96,491801.0,60.4887,60.5284,60.4292,60.4788,491801.0
2024-11-25 14:50:00,60.97,60.98,60.87,60.88,94887.0,60.4887,60.4986,60.3895,60.3994,94887.0
2024-11-25 14:55:00,60.87,60.93,60.82,60.91,116152.0,60.3895,60.449,60.3399,60.4292,116152.0
2024-11-25 15:00:00,60.9,60.98,60.86,60.97,277679.0,60.4192,60.4986,60.3796,60.4887,277679.0
2024-11-25 15:05:00,60.97,61.0,60.87,60.88,195840.0,60.4887,60.5185,60.3895,60.3994,195840.0
2024-11-25 15:10:00,60.88,60.92,60.8,60.84,74566.0,60.3994,60.4391,60.32,60.3597,74566.0
2024-11-25 15:15:00,60.84,60.88,60.8,60.84,95806.0,60.3597,60.3994,60.32,60.3597,95806.0
2024-11-25 15:20:00,60.83,60.88,60.81,60.86,89084.0,60.3498,60.3994,60.33,60.3796,89084.0
2024-11-25 15:25:00,60.86,60.88,60.81,60.84,97856.0,60.3796,60.3994,60.33,60.3597,97856.0
2024-11-25 15:30:00,60.83,60.91,60.79,60.87,131359.0,60.3498,60.4292,60.3101,60.3895,131359.0
2024-11-25 15:35:00,60.87,60.87,60.75,60.78,204404.0,60.3895,60.3895,60.2704,60.3002,204404.0
2024-11-25 15:40:00,60.78,60.86,60.77,60.82,198585.0,60.3002,60.3796,60.2903,60.3399,198585.0
2024-11-25 15:45:00,60.82,60.82,60.59,60.62,225444.0,60.3399,60.3399,60.1117,60.1415,225444.0
2024-11-25 15:50:00,60.61,61.24,60.31,60.48,737294.0,60.1315,60.7566,59.8339,60.0026,737294.0
2024-11-25 15:55:00,60.47,60.55,59.91,60.14,2849720.0,59.9926,60.072,59.4371,59.6652,2849720.0
2024-11-26 09:30:00,57.24,58.32,57.01,57.14,888220.0,56.7881,57.8596,56.56,56.6889,888220.0
2024-11-26 09:35:00,57.16,57.29,55.77,56.05,1217156.0,56.7088,56.8377,55.3297,55.6075,1217156.0
2024-11-26 09:40:00,56.05,56.78,55.91,55.98,523644.0,55.6075,56.3318,55.4686,55.5381,523644.0
2024-11-26 09:45:00,55.98,56.09,55.47,55.55,580759.0,55.5381,55.6472,55.0321,55.1115,580759.0
2024-11-26 09:50:00,55.55,55.74,55.3,55.41,605881.0,55.1115,55.3,54.8635,54.9726,605881.0
2024-11-26 09:55:00,55.41,56.05,55.41,55.94,485254.0,54.9726,55.6075,54.9726,55.4984,485254.0
2024-11-26 10:00:00,55.96,56.18,55.78,55.95,439024.0,55.5182,55.7365,55.3397,55.5083,439024.0
2024-11-26 10:05:00,55.95,56.09,55.84,55.88,326703.0,55.5083,55.6472,55.3992,55.4389,326703.0
2024-11-26 10:10:00,55.87,56.41,55.82,56.28,411207.0,55.429,55.9647,55.3793,55.8357,411207.0
2024-11-26 10:15:00,56.27,56.43,56.11,56.29,245164.0,55.8258,55.9845,55.6671,55.8456,245164.0
2024-11-26 10:20:00,56.3,56.43,56.27,56.29,139834.0,55.8556,55.9845,55.8258,55.8456,139834.0
2024-11-26 10:25:00,56.29,56.29,56.03,56.15,215242.0,55.8456,55.8456,55.5877,55.7067,215242.0
2024-11-26 10:30:00,56.13,56.14,55.61,55.69,509065.0,55.6869,55.6968,55.171,55.2504,509065.0
2024-11-26 10:35:00,55.67,55.75,55.61,55.68,223882.0,55.2305,55.3099,55.171,55.2405,223882.0
2024-11-26 10:40:00,55.68,55.89,55.64,55.83,171743.0,55.2405,55.4488,55.2008,55.3893,171743.0
2024-11-26 10:45:00,55.83,55.9,55.71,55.79,144612.0,55.3893,55.4587,55.2702,55.3496,144612.0
2024-11-26 10:50:00,55.8,55.89,55.58,55.59,184302.0,55.3595,55.4488,55.1412,55.1512,184302.0
2024-11-26 10:55:00,55.59,55.72,55.5,55.52,214455.0,55.1512,55.2801,55.0619,55.0817,214455.0
2024-11-26 11:00:00,55.52,55.73,55.49,55.7,193105.0,55.0817,55.2901,55.052,55.2603,193105.0
2024-11-26 11:05:00,55.71,55.84,55.64,55.82,245082.0,55.2702,55.3992,55.2008,55.3793,245082.0
2024-11-26 11:10:00,55.82,55.99,55.68,55.74,192525.0,55.3793,55.548,55.2405,55.3,192525.0
2024-11-26 11:15:00,55.75,56.05,55.75,56.05,113917.0,55.3099,55.6075,55.3099,55.6075,113917.0
2024-11-26 11:20:00,56.05,56.14,56.01,56.12,114751.0,55.6075,55.6968,55.5678,55.677,114751.0
2024-11-26 11:25:00,56.12,56.13,55.83,55.88,152779.0,55.677,55.6869,55.3893,55.4389,152779.0
2024-11-26 11:30:00,55.87,55.91,55.53,55.58,187918.0,55.429,55.4686,55.0916,55.1412,187918.0
2024-11-26 11:35:00,55.58,55.59,55.38,55.47,264520.0,55.1412,55.1512,54.9428,55.0321,264520.0
2024-11-26 11:40:00,55.46,55.5,55.26,55.34,257018.0,55.0222,55.0619,54.8238,54.9031,257018.0
2024-11-26 11:45:00,55.34,55.37,55.15,55.19,236984.0,54.9031,54.9329,54.7146,54.7543,236984.0
2024-11-26 11:50:00,55.19,55.2,55.02,55.09,258584.0,54.7543,54.7642,54.5857,54.6551,258584.0
2024-11-26 11:55:00,55.09,55.27,55.05,55.16,219500.0,54.6551,54.8337,54.6154,54.7246,219500.0
2024-11-26 12:00:00,55.17,55.19,55.01,55.06,255976.0,54.7345,54.7543,54.5757,54.6253,255976.0
2024-11-26 12:05:00,55.05,55.13,54.91,55.03,296737.0,54.6154,54.6948,54.4765,54.5956,296737.0
2024-11-26 12:10:00,55.03,55.17,55.02,55.16,182309.0,54.5956,54.7345,54.5857,54.7246,182309.0
2024-11-26 12:15:00,55.16,55.28,55.16,55.26,173924.0,54.7246,54.8436,54.7246,54.8238,173924.0
2024-11-26 12:20:00,55.27,55.3,55.07,55.08,149126.0,54.8337,54.8635,54.6353,54.6452,149126.0
2024-11-26 12:25:00,55.08,55.11,54.94,54.97,144267.0,54.6452,54.675,54.5063,54.5361,144267.0
2024-11-26 12:30:00,54.98,55.2,54.91,55.12,191816.0,54.546,54.7642,54.4765,54.6849,191816.0
2024-11-26 12:35:00,55.12,55.25,55.1,55.21,119032.0,54.6849,54.8138,54.665,54.7742,119032.0
2024-11-26 12:40:00,55.21,55.24,55.12,55.14,102002.0,54.7742,54.8039,54.6849,54.7047,102002.0
2024-11-26 12:45:00,55.13,55.21,55.11,55.14,123716.0,54.6948,54.7742,54.675,54.7047,123716.0
2024-11-26 12:50:00,55.14,55.15,55.06,55.14,129548.0,54.7047,54.7146,54.6253,54.7047,129548.0
2024-11-26 12:55:00,55.14,55.18,55.13,55.16,91416.0,54.7047,54.7444,54.6948,54.7246,91416.0
2024-11-26 13:00:00,55.16,55.28,55.15,55.22,140626.0,54.7246,54.8436,54.7146,54.7841,140626.0
2024-11-26 13:05:00,55.22,55.38,55.19,55.23,194724.0,54.7841,54.9428,54.7543,54.794,194724.0
2024-11-26 13:10:00,55.22,55.4,55.19,55.38,179213.0,54.7841,54.9627,54.7543,54.9428,179213.0
2024-11-26 13:15:00,55.39,55.39,55.21,55.28,121844.0,54.9527,54.9527,54.7742,54.8436,121844.0
2024-11-26 13:20:00,55.28,55.31,55.2,55.26,135035.0,54.8436,54.8734,54.7642,54.8238,135035.0
2024-11-26 13:25:00,55.26,55.28,55.17,55.23,83648.0,54.8238,54.8436,54.7345,54.794,83648.0
2024-11-26 13:30:00,55.23,55.28,55.09,55.13,146422.0,54.794,54.8436,54.6551,54.6948,146422.0
2024-11-26 13:35:00,55.12,55.21,55.03,55.21,112985.0,54.6849,54.7742,54.5956,54.7742,112985.0
2024-11-26 13:40:00,55.22,55.25,55.04,55.05,132480.0,54.7841,54.8138,54.6055,54.6154,132480.0
2024-11-26 13:45:00,55.05,55.22,55.05,55.19,61664.0,54.6154,54.7841,54.6154,54.7543,61664.0
2024-11-26 13:50:00,55.19,55.23,55.15,55.19,104188.0,54.7543,54.794,54.7146,54.7543,104188.0
2024-11-26 13:55:00,55.18,55.19,55.11,55.14,81107.0,54.7444,54.7543,54.675,54.7047,81107.0
2024-11-26 14:00:00,55.14,55.21,55.09,55.2,106567.0,54.7047,54.7742,54.6551,54.7642,106567.0
2024-11-26 14:05:00,55.2,55.23,55.11,55.12,118537.0,54.7642,54.794,54.675,54.6849,118537.0
2024-11-26 14:10:00,55.12,55.18,55.1,55.16,97224.0,54.6849,54.7444,54.665,54.7246,97224.0
2024-11-26 14:15:00,55.16,55.28,55.03,55.26,198753.0,54.7246,54.8436,54.5956,54.8238,198753.0
2024-11-26 14:20:00,55.26,55.31,55.17,55.19,119425.0,54.8238,54.8734,54.7345,54.7543,119425.0
2024-11-26 14:25:00,55.2,55.34,55.18,55.34,93852.0,54.7642,54.9031,54.7444,54.9031,93852.0
2024-11-26 14:30:00,55.33,55.38,55.27,55.3,97470.0,54.8932,54.9428,54.8337,54.8635,97470.0
2024-11-26 14:35:00,55.3,55.38,55.25,55.33,113021.0,54.8635,54.9428,54.8138,54.8932,113021.0
2024-11-26 14:40:00,55.32,55.36,55.28,55.31,84851.0,54.8833,54.923,54.8436,54.8734,84851.0
2024-11-26 14:45:00,55.31,55.36,55.29,55.29,110831.0,54.8734,54.923,54.8535,54.8535,110831.0
2024-11-26 14:50:00,55.29,55.37,55.21,55.23,90533.0,54.8535,54.9329,54.7742,54.794,90533.0
2024-11-26 14:55:00,55.23,55.32,55.22,55.28,83794.0,54.794,54.8833,54.7841,54.8436,83794.0
2024-11-26 15:00:00,55.29,55.29,55.09,55.14,192691.0,54.8535,54.8535,54.6551,54.7047,192691.0
2024-11-26 15:05:00,55.14,55.25,55.1,55.23,126807.0,54.7047,54.8138,54.665,54.794,126807.0
2024-11-26 15:10:00,55.23,55.26,55.11,55.25,168484.0,54.794,54.8238,54.675,54.8138,168484.0
2024-11-26 15:15:00,55.25,55.3,55.23,55.27,136318.0,54.8138,54.8635,54.794,54.8337,136318.0
2024-11-26 15:20:00,55.27,55.27,55.15,55.16,205821.0,54.8337,54.8337,54.7146,54.7246,205821.0
2024-11-26 15:25:00,55.16,55.18,54.95,55.0,330125.0,54.7246,54.7444,54.5162,54.5658,330125.0
2024-11-26 15:30:00,55.0,55.07,54.9,55.04,240596.0,54.5658,54.6353,54.4666,54.6055,240596.0
2024-11-26 15:35:00,55.05,55.06,54.9,54.98,256131.0,54.6154,54.6253,54.4666,54.546,256131.0
2024-11-26 15:40:00,54.98,55.11,54.97,54.99,281331.0,54.546,54.675,54.5361,54.5559,281331.0
2024-11-26 15:45:00,55.0,55.03,54.76,54.83,338600.0,54.5658,54.5956,54.3277,54.3972,338600.0
2024-11-26 15:50:00,54.82,54.89,54.8,54.84,453807.0,54.3872,54.4567,54.3674,54.4071,453807.0
2024-11-26 15:55:00,54.83,54.86,54.73,54.79,897522.0,54.3972,54.4269,54.298,54.3575,897522.0
2024-11-27 09:30:00,55.2,56.07,55.15,55.74,681844.0,54.7642,55.6274,54.7146,55.3,681844.0
2024-11-27 09:35:00,55.77,55.77,55.29,55.38,231120.0,55.3297,55.3297,54.8535,54.9428,231120.0
2024-11-27 09:40:00,55.4,55.76,55.4,55.75,151951.0,54.9627,55.3198,54.9627,55.3099,151951.0
2024-11-27 09:45:00,55.73,55.88,55.71,55.84,134524.0,55.2901,55.4389,55.2702,55.3992,134524.0
2024-11-27 09:50:00,55.84,55.89,55.66,55.83,138338.0,55.3992,55.4488,55.2206,55.3893,138338.0
2024-11-27 09:55:00,55.83,55.85,55.71,55.76,126226.0,55.3893,55.4091,55.2702,55.3198,126226.0
2024-11-27 10:00:00,55.76,55.79,55.55,55.64,140728.0,55.3198,55.3496,55.1115,55.2008,140728.0
2024-11-27 10:05:00,55.64,55.69,55.54,55.64,152249.0,55.2008,55.2504,55.1016,55.2008,152249.0
2024-11-27 10:10:00,55.63,55.63,55.42,55.44,115381.0,55.1908,55.1908,54.9825,55.0023,115381.0
2024-11-27 10:15:00,55.44,55.46,55.33,55.36,109798.0,55.0023,55.0222,54.8932,54.923,109798.0
2024-11-27 10:20:00,55.36,55.54,55.35,55.43,133184.0,54.923,55.1016,54.9131,54.9924,133184.0
2024-11-27 10:25:00,55.43,55.64,55.36,55.63,94604.0,54.9924,55.2008,54.923,55.1908,94604.0
2024-11-27 10:30:00,55.62,55.74,55.56,55.67,102125.0,55.1809,55.3,55.1214,55.2305,102125.0
2024-11-27 10:35:00,55.68,55.75,55.59,55.61,109855.0,55.2405,55.3099,55.1512,55.171,109855.0
2024-11-27 10:40:00,55.6,55.75,55.51,55.55,87181.0,55.1611,55.3099,55.0718,55.1115,87181.0
2024-11-27 10:45:00,55.55,55.69,55.54,55.61,66840.0,55.1115,55.2504,55.1016,55.171,66840.0
2024-11-27 10:50:00,55.6,55.78,55.58,55.78,106157.0,55.1611,55.3397,55.1412,55.3397,106157.0
2024-11-27 10:55:00,55.79,55.89,55.76,55.82,82124.0,55.3496,55.4488,55.3198,55.3793,82124.0
2024-11-27 11:00:00,55.82,55.99,55.81,55.96,109170.0,55.3793,55.548,55.3694,55.5182,109170.0
2024-11-27 11:05:00,55.96,55.98,55.88,55.93,99926.0,55.5182,55.5381,55.4389,55.4885,99926.0
2024-11-27 11:10:00,55.93,55.96,55.78,55.84,90862.0,55.4885,55.5182,55.3397,55.3992,90862.0
2024-11-27 11:15:00,55.84,55.84,55.74,55.78,106431.0,55.3992,55.3992,55.3,55.3397,106431.0
2024-11-27 11:20:00,55.79,55.87,55.79,55.87,67593.0,55.3496,55.429,55.3496,55.429,67593.0
2024-11-27 11:25:00,55.86,55.9,55.75,55.76,75227.0,55.419,55.4587,55.3099,55.3198,75227.0
2024-11-27 11:30:00,55.75,55.8,55.68,55.73,92115.0,55.3099,55.3595,55.2405,55.2901,92115.0
2024-11-27 11:35:00,55.72,55.87,55.72,55.85,84076.0,55.2801,55.429,55.2801,55.4091,84076.0
2024-11-27 11:40:00,55.85,55.92,55.81,55.82,72896.0,55.4091,55.4786,55.3694,55.3793,72896.0
2024-11-27 11:45:00,55.82,55.87,55.73,55.73,53985.0,55.3793,55.429,55.2901,55.2901,53985.0
2024-11-27 11:50:00,55.73,55.73,55.58,55.6,72878.0,55.2901,55.2901,55.1412,55.1611,72878.0
2024-11-27 11:55:00,55.61,55.62,55.48,55.51,102691.0,55.171,55.1809,55.042,55.0718,102691.0
2024-11-27 12:00:00,55.5,55.53,55.46,55.48,76038.0,55.0619,55.0916,55.0222,55.042,76038.0
2024-11-27 12:05:00,55.48,55.5,55.37,55.4,46857.0,55.042,55.0619,54.9329,54.9627,46857.0
2024-11-27 12:10:00,55.4,55.5,55.36,55.48,64280.0,54.9627,55.0619,54.923,55.042,64280.0
2024-11-27 12:15:00,55.48,55.53,55.45,55.52,45611.0,55.042,55.0916,55.0123,55.0817,45611.0
2024-11-27 12:20:00,55.52,55.55,55.47,55.49,43261.0,55.0817,55.1115,55.0321,55.052,43261.0
2024-11-27 12:25:00,55.5,55.58,55.48,55.56,34752.0,55.0619,55.1412,55.042,55.1214,34752.0
2024-11-27 12:30:00,55.57,55.58,55.5,55.58,44178.0,55.1313,55.1412,55.0619,55.1412,44178.0
2024-11-27 12:35:00,55.58,55.6,55.54,55.55,57363.0,55.1412,55.1611,55.1016,55.1115,57363.0
2024-11-27 12:40:00,55.55,55.55,55.47,55.49,60837.0,55.1115,55.1115,55.0321,55.052,60837.0
2024-11-27 12:45:00,55.49,55.51,55.44,55.46,51547.0,55.052,55.0718,55.0023,55.0222,51547.0
2024-11-27 12:50:00,55.47,55.51,55.4,55.42,65122.0,55.0321,55.0718,54.9627,54.9825,65122.0
2024-11-27 12:55:00,55.43,55.57,55.4,55.55,56169.0,54.9924,55.1313,54.9627,55.1115,56169.0
2024-11-27 13:00:00,55.56,55.68,55.53,55.68,71680.0,55.1214,55.2405,55.0916,55.2405,71680.0
2024-11-27 13:05:00,55.67,55.73,55.67,55.73,69671.0,55.2305,55.2901,55.2305,55.2901,69671.0
2024-11-27 13:10:00,55.73,55.76,55.68,55.71,47662.0,55.2901,55.3198,55.2405,55.2702,47662.0
2024-11-27 13:15:00,55.71,55.75,55.69,55.71,113252.0,55.2702,55.3099,55.2504,55.2702,113252.0
2024-11-27 13:20:00,55.71,55.73,55.65,55.65,34351.0,55.2702,55.2901,55.2107,55.2107,34351.0
2024-11-27 13:25:00,55.65,55.67,55.62,55.63,57055.0,55.2107,55.2305,55.1809,55.1908,57055.0
2024-11-27 13:30:00,55.62,55.66,55.6,55.61,59078.0,55.1809,55.2206,55.1611,55.171,59078.0
2024-11-27 13:35:00,55.61,55.65,55.6,55.65,74615.0,55.171,55.2107,55.1611,55.2107,74615.0
2024-11-27 13:40:00,55.64,55.65,55.51,55.51,61374.0,55.2008,55.2107,55.0718,55.0718,61374.0
2024-11-27 13:45:00,55.52,55.55,55.48,55.49,56960.0,55.0817,55.1115,55.042,55.052,56960.0
2024-11-27 13:50:00,55.5,55.6,55.48,55.58,61856.0,55.0619,55.1611,55.042,55.1412,61856.0
2024-11-27 13:55:00,55.57,55.59,55.52,55.52,61014.0,55.1313,55.1512,55.0817,55.0817,61014.0
2024-11-27 14:00:00,55.51,55.55,55.48,55.55,51850.0,55.0718,55.1115,55.042,55.1115,51850.0
2024-11-27 14:05:00,55.55,55.59,55.51,55.53,66332.0,55.1115,55.1512,55.0718,55.0916,66332.0
2024-11-27 14:10:00,55.52,55.56,55.45,55.52,95118.0,55.0817,55.1214,55.0123,55.0817,95118.0
2024-11-27 14:15:00,55.52,55.55,55.46,55.51,111557.0,55.0817,55.1115,55.0222,55.0718,111557.0
2024-11-27 14:20:00,55.51,55.66,55.51,55.63,67934.0,55.0718,55.2206,55.0718,55.1908,67934.0
2024-11-27 14:25:00,55.63,55.64,55.57,55.58,71417.0,55.1908,55.2008,55.1313,55.1412,71417.0
2024-11-27 14:30:00,55.58,55.59,55.54,55.55,66583.0,55.1412,55.1512,55.1016,55.1115,66583.0
2024-11-27 14:35:00,55.55,55.55,55.48,55.52,65670.0,55.1115,55.1115,55.042,55.0817,65670.0
2024-11-27 14:40:00,55.52,55.55,55.49,55.55,49211.0,55.0817,55.1115,55.052,55.1115,49211.0
2024-11-27 14:45:00,55.55,55.55,55.44,55.44,60601.0,55.1115,55.1115,55.0023,55.0023,60601.0
2024-11-27 14:50:00,55.44,55.52,55.42,55.5,68342.0,55.0023,55.0817,54.9825,55.0619,68342.0
2024-11-27 14:55:00,55.5,55.5,55.44,55.45,67503.0,55.0619,55.0619,55.0023,55.0123,67503.0
2024-11-27 15:00:00,55.45,55.45,55.32,55.36,102352.0,55.0123,55.0123,54.8833,54.923,102352.0
2024-11-27 15:05:00,55.36,55.44,55.35,55.44,73061.0,54.923,55.0023,54.9131,55.0023,73061.0
2024-11-27 15:10:00,55.42,55.45,55.42,55.44,65222.0,54.9825,55.0123,54.9825,55.0023,65222.0
2024-11-27 15:15:00,55.44,55.5,55.43,55.5,89251.0,55.0023,55.0619,54.9924,55.0619,89251.0
2024-11-27 15:20:00,55.5,55.5,55.45,55.48,97678.0,55.0619,55.0619,55.0123,55.042,97678.0
2024-11-27 15:25:00,55.5,55.5,55.45,55.46,109410.0,55.0619,55.0619,55.0123,55.0222,109410.0
2024-11-27 15:30:00,55.46,55.51,55.43,55.48,111849.0,55.0222,55.0718,54.9924,55.042,111849.0
2024-11-27 15:35:00,55.48,55.51,55.44,55.45,137034.0,55.042,55.0718,55.0023,55.0123,137034.0
2024-11-27 15:40:00,55.45,55.48,55.37,55.43,201725.0,55.0123,55.042,54.9329,54.9924,201725.0
2024-11-27 15:45:00,55.43,55.46,55.41,55.43,87248.0,54.9924,55.0222,54.9726,54.9924,87248.0
2024-11-27 15:50:00,55.41,55.49,55.36,55.48,202184.0,54.9726,55.052,54.923,55.042,202184.0
2024-11-27 15:55:00,55.48,55.5,55.38,55.5,441709.0,55.042,55.0619,54.9428,55.0619,441709.0
2024-11-29 09:30:00,56.43,56.99,56.3,56.66,543693.0,55.9845,56.5401,55.8556,56.2127,543693.0
2024-11-29 09:35:00,56.66,56.68,56.29,56.4,201746.0,56.2127,56.2326,55.8456,55.9548,201746.0
2024-11-29 09:40:00,56.42,56.68,56.39,56.44,154139.0,55.9746,56.2326,55.9448,55.9945,154139.0
2024-11-29 09:45:00,56.44,56.51,56.39,56.4,136562.0,55.9945,56.0639,55.9448,55.9548,136562.0
2024-11-29 09:50:00,56.41,56.58,56.34,56.35,212647.0,55.9647,56.1333,55.8952,55.9052,212647.0
2024-11-29 09:55:00,56.35,56.45,56.19,56.22,192810.0,55.9052,56.0044,55.7464,55.7762,192810.0
2024-11-29 10:00:00,56.22,56.35,56.07,56.16,383143.0,55.7762,55.9052,55.6274,55.7167,383143.0
2024-11-29 10:05:00,56.15,56.23,56.02,56.13,110574.0,55.7067,55.7861,55.5778,55.6869,110574.0
2024-11-29 10:10:00,56.13,56.17,56.0,56.04,111446.0,55.6869,55.7266,55.5579,55.5976,111446.0
2024-11-29 10:15:00,56.05,56.05,55.85,55.89,145261.0,55.6075,55.6075,55.4091,55.4488,145261.0
2024-11-29 10:20:00,55.89,55.96,55.81,55.85,110299.0,55.4488,55.5182,55.3694,55.4091,110299.0
2024-11-29 10:25:00,55.85,55.89,55.74,55.75,97436.0,55.4091,55.4488,55.3,55.3099,97436.0
2024-11-29 10:30:00,55.75,55.8,55.66,55.69,123168.0,55.3099,55.3595,55.2206,55.2504,123168.0
2024-11-29 10:35:00,55.69,55.72,55.61,55.65,112585.0,55.2504,55.2801,55.171,55.2107,112585.0
2024-11-29 10:40:00,55.65,55.72,55.63,55.68,83463.0,55.2107,55.2801,55.1908,55.2405,83463.0
2024-11-29 10:45:00,55.68,55.73,55.63,55.73,115331.0,55.2405,55.2901,55.1908,55.2901,115331.0
2024-11-29 10:50:00,55.73,55.89,55.73,55.89,110569.0,55.2901,55.4488,55.2901,55.4488,110569.0
2024-11-29 10:55:00,55.89,55.91,55.83,55.85,71206.0,55.4488,55.4686,55.3893,55.4091,71206.0
2024-11-29 11:00:00,55.85,55.91,55.83,55.89,122196.0,55.4091,55.4686,55.3893,55.4488,122196.0
2024-11-29 11:05:00,55.89,55.99,55.87,55.99,50557.0,55.4488,55.548,55.429,55.548,50557.0
2024-11-29 11:10:00,55.99,56.18,55.97,56.06,127867.0,55.548,55.7365,55.5282,55.6175,127867.0
2024-11-29 11:15:00,56.05,56.09,55.96,55.99,64620.0,55.6075,55.6472,55.5182,55.548,64620.0
2024-11-29 11:20:00,56.0,56.04,55.92,56.04,58175.0,55.5579,55.5976,55.4786,55.5976,58175.0
2024-11-29 11:25:00,56.04,56.21,56.04,56.19,143303.0,55.5976,55.7663,55.5976,55.7464,143303.0
2024-11-29 11:30:00,56.19,56.25,56.13,56.16,57005.0,55.7464,55.806,55.6869,55.7167,57005.0
2024-11-29 11:35:00,56.15,56.18,56.05,56.11,58215.0,55.7067,55.7365,55.6075,55.6671,58215.0
2024-11-29 11:40:00,56.11,56.15,56.08,56.15,53977.0,55.6671,55.7067,55.6373,55.7067,53977.0
2024-11-29 11:45:00,56.15,56.16,56.1,56.14,69662.0,55.7067,55.7167,55.6571,55.6968,69662.0
2024-11-29 11:50:00,56.14,56.15,56.06,56.1,81955.0,55.6968,55.7067,55.6175,55.6571,81955.0
2024-11-29 11:55:00,56.09,56.09,56.04,56.05,73898.0,55.6472,55.6472,55.5976,55.6075,73898.0
2024-11-29 12:00:00,56.05,56.13,56.02,56.12,77619.0,55.6075,55.6869,55.5778,55.677,77619.0
2024-11-29 12:05:00,56.12,56.13,56.04,56.13,93151.0,55.677,55.6869,55.5976,55.6869,93151.0
2024-11-29 12:10:00,56.13,56.18,56.03,56.14,82931.0,55.6869,55.7365,55.5877,55.6968,82931.0
2024-11-29 12:15:00,56.14,56.18,56.09,56.18,104547.0,55.6968,55.7365,55.6472,55.7365,104547.0
2024-11-29 12:20:00,56.18,56.18,56.06,56.07,104772.0,55.7365,55.7365,55.6175,55.6274,104772.0
2024-11-29 12:25:00,56.07,56.1,56.0,56.05,86093.0,55.6274,55.6571,55.5579,55.6075,86093.0
2024-11-29 12:30:00,56.05,56.06,55.99,55.99,66791.0,55.6075,55.6175,55.548,55.548,66791.0
2024-11-29 12:35:00,55.99,56.01,55.9,55.94,85889.0,55.548,55.5678,55.4587,55.4984,85889.0
2024-11-29 12:40:00,55.94,55.96,55.87,55.89,120290.0,55.4984,55.5182,55.429,55.4488,120290.0
2024-11-29 12:45:00,55.88,55.9,55.84,55.87,84964.0,55.4389,55.4587,55.3992,55.429,84964.0
2024-11-29 12:50:00,55.86,55.86,55.73,55.73,114700.0,55.419,55.419,55.2901,55.2901,114700.0
2024-11-29 12:55:00,55.73,55.76,55.59,55.63,365136.0,55.2901,55.3198,55.1512,55.1908,365136.0
2024-12-02 09:30:00,55.5,55.62,54.98,55.01,405577.0,55.0619,55.1809,54.546,54.5757,405577.0
2024-12-02 09:35:00,55.0,55.0,54.7,54.85,279463.0,54.5658,54.5658,54.2682,54.417,279463.0
2024-12-02 09:40:00,54.82,54.93,54.75,54.87,147521.0,54.3872,54.4964,54.3178,54.4368,147521.0
2024-12-02 09:45:00,54.85,55.25,54.78,55.21,186252.0,54.417,54.8138,54.3476,54.7742,186252.0
2024-12-02 09:50:00,55.2,55.21,54.98,54.98,107687.0,54.7642,54.7742,54.546,54.546,107687.0
2024-12-02 09:55:00,54.99,55.06,54.91,54.96,80450.0,54.5559,54.6253,54.4765,54.5261,80450.0
2024-12-02 10:00:00,54.97,55.1,54.82,54.84,108441.0,54.5361,54.665,54.3872,54.4071,108441.0
2024-12-02 10:05:00,54.83,54.89,54.8,54.82,131428.0,54.3972,54.4567,54.3674,54.3872,131428.0
2024-12-02 10:10:00,54.83,54.87,54.69,54.78,97737.0,54.3972,54.4368,54.2583,54.3476,97737.0
2024-12-02 10:15:00,54.77,54.94,54.77,54.89,89994.0,54.3376,54.5063,54.3376,54.4567,89994.0
2024-12-02 10:20:00,54.89,55.14,54.88,55.13,122647.0,54.4567,54.7047,54.4468,54.6948,122647.0
2024-12-02 10:25:00,55.12,55.16,55.06,55.11,121500.0,54.6849,54.7246,54.6253,54.675,121500.0
2024-12-02 10:30:00,55.1,55.13,55.02,55.09,79600.0,54.665,54.6948,54.5857,54.6551,79600.0
2024-12-02 10:35:00,55.1,55.14,55.05,55.08,64329.0,54.665,54.7047,54.6154,54.6452,64329.0
2024-12-02 10:40:00,55.08,55.2,55.06,55.16,140610.0,54.6452,54.7642,54.6253,54.7246,140610.0
2024-12-02 10:45:00,55.15,55.16,55.02,55.02,61256.0,54.7146,54.7246,54.5857,54.5857,61256.0
2024-12-02 10:50:00,55.02,55.04,54.93,55.0,79122.0,54.5857,54.6055,54.4964,54.5658,79122.0
2024-12-02 10:55:00,54.99,55.07,54.96,55.04,76408.0,54.5559,54.6353,54.5261,54.6055,76408.0
2024-12-02 11:00:00,55.05,55.08,55.01,55.04,63864.0,54.6154,54.6452,54.5757,54.6055,63864.0
2024-12-02 11:05:00,55.05,55.26,55.03,55.25,92000.0,54.6154,54.8238,54.5956,54.8138,92000.0
2024-12-02 11:10:00,55.25,55.26,55.14,55.18,94775.0,54.8138,54.8238,54.7047,54.7444,94775.0
2024-12-02 11:15:00,55.19,55.19,55.11,55.13,47944.0,54.7543,54.7543,54.675,54.6948,47944.0
2024-12-02 11:20:00,55.13,55.18,55.07,55.18,107310.0,54.6948,54.7444,54.6353,54.7444,107310.0
2024-12-02 11:25:00,55.18,55.28,55.07,55.25,133925.0,54.7444,54.8436,54.6353,54.8138,133925.0
2024-12-02 11:30:00,55.25,55.27,55.15,55.19,88988.0,54.8138,54.8337,54.7146,54.7543,88988.0
2024-12-02 11:35:00,55.19,55.3,55.19,55.25,58921.0,54.7543,54.8635,54.7543,54.8138,58921.0
2024-12-02 11:40:00,55.25,55.31,55.23,55.23,62776.0,54.8138,54.8734,54.794,54.794,62776.0
2024-12-02 11:45:00,55.23,55.25,55.18,55.22,94378.0,54.794,54.8138,54.7444,54.7841,94378.0
2024-12-02 11:50:00,55.22,55.31,55.2,55.3,56801.0,54.7841,54.8734,54.7642,54.8635,56801.0
2024-12-02 11:55:00,55.3,55.36,55.23,55.26,114727.0,54.8635,54.923,54.794,54.8238,114727.0
2024-12-02 12:00:00,55.26,55.29,55.23,55.27,46456.0,54.8238,54.8535,54.794,54.8337,46456.0
2024-12-02 12:05:00,55.28,55.31,55.25,55.29,69559.0,54.8436,54.8734,54.8138,54.8535,69559.0
2024-12-02 12:10:00,55.29,55.34,55.28,55.3,107584.0,54.8535,54.9031,54.8436,54.8635,107584.0
2024-12-02 12:15:00,55.3,55.31,55.18,55.19,43638.0,54.8635,54.8734,54.7444,54.7543,43638.0
2024-12-02 12:20:00,55.19,55.19,55.15,55.16,48315.0,54.7543,54.7543,54.7146,54.7246,48315.0
2024-12-02 12:25:00,55.16,55.18,55.15,55.16,79947.0,54.7246,54.7444,54.7146,54.7246,79947.0
2024-12-02 12:30:00,55.15,55.26,55.15,55.25,70208.0,54.7146,54.8238,54.7146,54.8138,70208.0
2024-12-02 12:35:00,55.25,55.37,55.24,55.34,72628.0,54.8138,54.9329,54.8039,54.9031,72628.0
2024-12-02 12:40:00,55.34,55.47,55.33,55.44,76513.0,54.9031,55.0321,54.8932,55.0023,76513.0
2024-12-02 12:45:00,55.43,55.45,55.4,55.44,60140.0,54.9924,55.0123,54.9627,55.0023,60140.0
2024-12-02 12:50:00,55.45,55.54,55.44,55.53,31137.0,55.0123,55.1016,55.0023,55.0916,31137.0
2024-12-02 12:55:00,55.53,55.57,55.46,55.49,91661.0,55.0916,55.1313,55.0222,55.052,91661.0
2024-12-02 13:00:00,55.48,55.5,55.45,55.46,29024.0,55.042,55.0619,55.0123,55.0222,29024.0
2024-12-02 13:05:00,55.46,55.48,55.4,55.41,71723.0,55.0222,55.042,54.9627,54.9726,71723.0
2024-12-02 13:10:00,55.41,55.46,55.4,55.46,68761.0,54.9726,55.0222,54.9627,55.0222,68761.0
2024-12-02 13:15:00,55.46,55.46,55.38,55.4,73100.0,55.0222,55.0222,54.9428,54.9627,73100.0
2024-12-02 13:20:00,55.4,55.4,55.35,55.4,38780.0,54.9627,54.9627,54.9131,54.9627,38780.0
2024-12-02 13:25:00,55.39,55.4,55.35,55.4,37159.0,54.9527,54.9627,54.9131,54.9627,37159.0
2024-12-02 13:30:00,55.4,55.4,55.35,55.36,68537.0,54.9627,54.9627,54.9131,54.923,68537.0
2024-12-02 13:35:00,55.36,55.4,55.34,55.39,65113.0,54.923,54.9627,54.9031,54.9527,65113.0
2024-12-02 13:40:00,55.39,55.42,55.35,55.35,51225.0,54.9527,54.9825,54.9131,54.9131,51225.0
2024-12-02 13:45:00,55.35,55.37,55.3,55.32,42696.0,54.9131,54.9329,54.8635,54.8833,42696.0
2024-12-02 13:50:00,55.32,55.33,55.3,55.32,40022.0,54.8833,54.8932,54.8635,54.8833,40022.0
2024-12-02 13:55:00,55.32,55.38,55.29,55.3,77376.0,54.8833,54.9428,54.8535,54.8635,77376.0
2024-12-02 14:00:00,55.3,55.33,55.24,55.24,44072.0,54.8635,54.8932,54.8039,54.8039,44072.0
2024-12-02 14:05:00,55.23,55.24,55.16,55.18,46034.0,54.794,54.8039,54.7246,54.7444,46034.0
2024-12-02 14:10:00,55.17,55.18,55.15,55.16,66922.0,54.7345,54.7444,54.7146,54.7246,66922.0
2024-12-02 14:15:00,55.16,55.18,55.15,55.15,42609.0,54.7246,54.7444,54.7146,54.7146,42609.0
2024-12-02 14:20:00,55.15,55.17,55.15,55.16,42435.0,54.7146,54.7345,54.7146,54.7246,42435.0
2024-12-02 14:25:00,55.16,55.16,55.09,55.12,88740.0,54.7246,54.7246,54.6551,54.6849,88740.0
2024-12-02 14:30:00,55.12,55.14,55.07,55.14,59422.0,54.6849,54.7047,54.6353,54.7047,59422.0
2024-12-02 14:35:00,55.14,55.25,55.14,55.19,84157.0,54.7047,54.8138,54.7047,54.7543,84157.0
2024-12-02 14:40:00,55.18,55.25,55.15,55.18,66179.0,54.7444,54.8138,54.7146,54.7444,66179.0
2024-12-02 14:45:00,55.19,55.21,55.18,55.2,29711.0,54.7543,54.7742,54.7444,54.7642,29711.0
2024-12-02 14:50:00,55.2,55.2,55.15,55.18,71535.0,54.7642,54.7642,54.7146,54.7444,71535.0
2024-12-02 14:55:00,55.18,55.19,55.12,55.15,82015.0,54.7444,54.7543,54.6849,54.7146,82015.0
2024-12-02 15:00:00,55.15,55.25,55.14,55.22,86169.0,54.7146,54.8138,54.7047,54.7841,86169.0
2024-12-02 15:05:00,55.22,55.25,55.17,55.19,59120.0,54.7841,54.8138,54.7345,54.7543,59120.0
2024-12-02 15:10:00,55.2,55.2,55.18,55.18,70730.0,54.7642,54.7642,54.7444,54.7444,70730.0
2024-12-02 15:15:00,55.18,55.22,55.17,55.22,67353.0,54.7444,54.7841,54.7345,54.7841,67353.0
2024-12-02 15:20:00,55.22,55.25,55.2,55.23,118935.0,54.7841,54.8138,54.7642,54.794,118935.0
2024-12-02 15:25:00,55.23,55.27,55.23,55.25,91116.0,54.794,54.8337,54.794,54.8138,91116.0
2024-12-02 15:30:00,55.24,55.24,55.17,55.19,123406.0,54.8039,54.8039,54.7345,54.7543,123406.0
2024-12-02 15:35:00,55.19,55.3,55.15,55.26,157076.0,54.7543,54.8635,54.7146,54.8238,157076.0
2024-12-02 15:40:00,55.26,55.33,55.22,55.22,132545.0,54.8238,54.8932,54.7841,54.7841,132545.0
2024-12-02 15:45:00,55.23,55.29,55.2,55.28,153527.0,54.794,54.8535,54.7642,54.8436,153527.0
2024-12-02 15:50:00,55.27,55.33,55.13,55.14,201811.0,54.8337,54.8932,54.6948,54.7047,201811.0
2024-12-02 15:55:00,55.14,55.16,55.02,55.05,504373.0,54.7047,54.7246,54.5857,54.6154,504373.0
2024-12-03 09:30:00,55.1,55.22,54.75,54.97,217355.0,54.665,54.7841,54.3178,54.5361,217355.0
2024-12-03 09:35:00,54.99,55.02,54.7,54.92,113674.0,54.5559,54.5857,54.2682,54.4865,113674.0
2024-12-03 09:40:00,54.91,54.94,54.82,54.89,45512.0,54.4765,54.5063,54.3872,54.4567,45512.0
2024-12-03 09:45:00,54.87,54.9,54.75,54.78,79707.0,54.4368,54.4666,54.3178,54.3476,79707.0
2024-12-03 09:50:00,54.78,54.78,54.55,54.55,99850.0,54.3476,54.3476,54.1194,54.1194,99850.0
2024-12-03 09:55:00,54.55,54.64,54.54,54.58,189209.0,54.1194,54.2087,54.1095,54.1491,189209.0
2024-12-03 10:00:00,54.57,54.58,54.37,54.47,153366.0,54.1392,54.1491,53.9408,54.04,153366.0
2024-12-03 10:05:00,54.46,54.47,54.34,54.43,168035.0,54.0301,54.04,53.911,54.0003,168035.0
2024-12-03 10:10:00,54.42,54.44,54.31,54.31,105331.0,53.9904,54.0102,53.8813,53.8813,105331.0
2024-12-03 10:15:00,54.32,54.38,54.23,54.24,152081.0,53.8912,53.9507,53.8019,53.8118,152081.0
2024-12-03 10:20:00,54.23,54.28,54.15,54.21,112735.0,53.8019,53.8515,53.7225,53.7821,112735.0
2024-12-03 10:25:00,54.2,54.3,54.15,54.15,85429.0,53.7721,53.8713,53.7225,53.7225,85429.0
2024-12-03 10:30:00,54.16,54.29,54.14,54.25,64602.0,53.7325,53.8614,53.7126,53.8217,64602.0
2024-12-03 10:35:00,54.25,54.36,54.24,54.32,45904.0,53.8217,53.9309,53.8118,53.8912,45904.0
2024-12-03 10:40:00,54.31,54.34,54.14,54.16,94912.0,53.8813,53.911,53.7126,53.7325,94912.0
2024-12-03 10:45:00,54.16,54.16,54.08,54.13,117013.0,53.7325,53.7325,53.6531,53.7027,117013.0
2024-12-03 10:50:00,54.12,54.23,54.09,54.22,84872.0,53.6928,53.8019,53.663,53.792,84872.0
2024-12-03 10:55:00,54.22,54.22,54.08,54.15,80046.0,53.792,53.792,53.6531,53.7225,80046.0
2024-12-03 11:00:00,54.14,54.25,54.13,54.2,68444.0,53.7126,53.8217,53.7027,53.7721,68444.0
2024-12-03 11:05:00,54.19,54.27,54.16,54.25,69287.0,53.7622,53.8416,53.7325,53.8217,69287.0
2024-12-03 11:10:00,54.25,54.28,54.2,54.22,47905.0,53.8217,53.8515,53.7721,53.792,47905.0
2024-12-03 11:15:00,54.22,54.22,54.13,54.14,49055.0,53.792,53.792,53.7027,53.7126,49055.0
2024-12-03 11:20:00,54.14,54.15,54.05,54.06,107714.0,53.7126,53.7225,53.6233,53.6332,107714.0
2024-12-03 11:25:00,54.07,54.11,53.96,53.96,99146.0,53.6432,53.6828,53.534,53.534,99146.0
2024-12-03 11:30:00,53.97,54.0,53.92,53.93,97758.0,53.544,53.5737,53.4943,53.5043,97758.0
2024-12-03 11:35:00,53.93,53.94,53.85,53.87,137595.0,53.5043,53.5142,53.4249,53.4447,137595.0
2024-12-03 11:40:00,53.87,53.9,53.75,53.77,140125.0,53.4447,53.4745,53.3257,53.3455,140125.0
2024-12-03 11:45:00,53.77,53.95,53.76,53.94,75091.0,53.3455,53.5241,53.3356,53.5142,75091.0
2024-12-03 11:50:00,53.94,54.12,53.94,54.11,116987.0,53.5142,53.6928,53.5142,53.6828,116987.0
2024-12-03 11:55:00,54.12,54.2,54.11,54.2,38491.0,53.6928,53.7721,53.6828,53.7721,38491.0
2024-12-03 12:00:00,54.2,54.26,54.16,54.23,114327.0,53.7721,53.8317,53.7325,53.8019,114327.0
2024-12-03 12:05:00,54.22,54.27,54.21,54.26,82720.0,53.792,53.8416,53.7821,53.8317,82720.0
2024-12-03 12:10:00,54.26,54.29,54.25,54.27,51667.0,53.8317,53.8614,53.8217,53.8416,51667.0
2024-12-03 12:15:00,54.27,54.29,54.24,54.27,34716.0,53.8416,53.8614,53.8118,53.8416,34716.0
2024-12-03 12:20:00,54.27,54.29,54.25,54.28,32667.0,53.8416,53.8614,53.8217,53.8515,32667.0
2024-12-03 12:25:00,54.29,54.32,54.23,54.26,40940.0,53.8614,53.8912,53.8019,53.8317,40940.0
2024-12-03 12:30:00,54.25,54.29,54.24,54.27,24137.0,53.8217,53.8614,53.8118,53.8416,24137.0
2024-12-03 12:35:00,54.28,54.31,54.25,54.3,28505.0,53.8515,53.8813,53.8217,53.8713,28505.0
2024-12-03 12:40:00,54.29,54.35,54.29,54.34,55676.0,53.8614,53.921,53.8614,53.911,55676.0
2024-12-03 12:45:00,54.34,54.37,54.32,54.33,81526.0,53.911,53.9408,53.8912,53.9011,81526.0
2024-12-03 12:50:00,54.33,54.34,54.15,54.17,483945.0,53.9011,53.911,53.7225,53.7424,483945.0
2024-12-03 12:55:00,54.18,54.21,54.1,54.12,101210.0,53.7523,53.7821,53.6729,53.6928,101210.0
2024-12-03 13:00:00,54.11,54.17,54.1,54.15,57145.0,53.6828,53.7424,53.6729,53.7225,57145.0
2024-12-03 13:05:00,54.15,54.25,54.14,54.2,57995.0,53.7225,53.8217,53.7126,53.7721,57995.0
2024-12-03 13:10:00,54.2,54.28,54.19,54.25,66056.0,53.7721,53.8515,53.7622,53.8217,66056.0
2024-12-03 13:15:00,54.25,54.26,54.21,54.22,53989.0,53.8217,53.8317,53.7821,53.792,53989.0
2024-12-03 13:20:00,54.22,54.24,54.16,54.16,54782.0,53.792,53.8118,53.7325,53.7325,54782.0
2024-12-03 13:25:00,54.16,54.18,54.09,54.1,49045.0,53.7325,53.7523,53.663,53.6729,49045.0
2024-12-03 13:30:00,54.1,54.15,54.06,54.14,36164.0,53.6729,53.7225,53.6332,53.7126,36164.0
2024-12-03 13:35:00,54.14,54.23,54.14,54.18,51132.0,53.7126,53.8019,53.7126,53.7523,51132.0
2024-12-03 13:40:00,54.18,54.3,54.17,54.29,50372.0,53.7523,53.8713,53.7424,53.8614,50372.0
2024-12-03 13:45:00,54.29,54.3,54.21,54.22,64141.0,53.8614,53.8713,53.7821,53.792,64141.0
2024-12-03 13:50:00,54.21,54.22,54.16,54.16,40377.0,53.7821,53.792,53.7325,53.7325,40377.0
2024-12-03 13:55:00,54.16,54.19,54.14,54.19,55653.0,53.7325,53.7622,53.7126,53.7622,55653.0
2024-12-03 14:00:00,54.19,54.19,54.02,54.04,55699.0,53.7622,53.7622,53.5936,53.6134,55699.0
2024-12-03 14:05:00,54.03,54.07,53.99,54.07,58226.0,53.6035,53.6432,53.5638,53.6432,58226.0
2024-12-03 14:10:00,54.06,54.07,54.03,54.05,34523.0,53.6332,53.6432,53.6035,53.6233,34523.0
2024-12-03 14:15:00,54.05,54.07,54.02,54.06,46942.0,53.6233,53.6432,53.5936,53.6332,46942.0
2024-12-03 14:20:00,54.05,54.1,54.02,54.1,54078.0,53.6233,53.6729,53.5936,53.6729,54078.0
2024-12-03 14:25:00,54.11,54.15,54.1,54.12,45142.0,53.6828,53.7225,53.6729,53.6928,45142.0
2024-12-03 14:30:00,54.12,54.2,54.11,54.17,68551.0,53.6928,53.7721,53.6828,53.7424,68551.0
2024-12-03 14:35:00,54.16,54.16,54.05,54.05,86105.0,53.7325,53.7325,53.6233,53.6233,86105.0
2024-12-03 14:40:00,54.05,54.07,53.91,53.91,350365.0,53.6233,53.6432,53.4844,53.4844,350365.0
2024-12-03 14:45:00,53.91,53.94,53.83,53.84,108264.0,53.4844,53.5142,53.4051,53.415,108264.0
2024-12-03 14:50:00,53.83,53.91,53.82,53.86,114921.0,53.4051,53.4844,53.3951,53.4348,114921.0
2024-12-03 14:55:00,53.86,53.87,53.81,53.85,112655.0,53.4348,53.4447,53.3852,53.4249,112655.0
2024-12-03 15:00:00,53.84,53.84,53.71,53.75,131050.0,53.415,53.415,53.286,53.3257,131050.0
2024-12-03 15:05:00,53.75,53.86,53.75,53.85,76914.0,53.3257,53.4348,53.3257,53.4249,76914.0
2024-12-03 15:10:00,53.85,53.94,53.85,53.94,90373.0,53.4249,53.5142,53.4249,53.5142,90373.0
2024-12-03 15:15:00,53.93,53.95,53.88,53.94,94263.0,53.5043,53.5241,53.4547,53.5142,94263.0
2024-12-03 15:20:00,53.94,53.94,53.87,53.89,75311.0,53.5142,53.5142,53.4447,53.4646,75311.0
2024-12-03 15:25:00,53.89,53.9,53.81,53.82,106332.0,53.4646,53.4745,53.3852,53.3951,106332.0
2024-12-03 15:30:00,53.81,53.86,53.79,53.85,147612.0,53.3852,53.4348,53.3654,53.4249,147612.0
2024-12-03 15:35:00,53.85,53.91,53.82,53.85,135521.0,53.4249,53.4844,53.3951,53.4249,135521.0
2024-12-03 15:40:00,53.85,53.86,53.68,53.73,218803.0,53.4249,53.4348,53.2562,53.3058,218803.0
2024-12-03 15:45:00,53.73,53.78,53.7,53.71,228773.0,53.3058,53.3555,53.2761,53.286,228773.0
2024-12-03 15:50:00,53.71,53.72,53.55,53.6,320497.0,53.286,53.2959,53.1273,53.1769,320497.0
2024-12-03 15:55:00,53.6,53.67,53.48,53.67,827636.0,53.1769,53.2463,53.0578,53.2463,827636.0
2024-12-04 09:30:00,53.62,53.83,53.23,53.36,443295.0,53.1967,53.4051,52.8098,52.9388,443295.0
2024-12-04 09:35:00,53.41,53.41,52.85,52.91,238023.0,52.9884,52.9884,52.4328,52.4923,238023.0
2024-12-04 09:40:00,52.91,53.08,52.75,52.97,248806.0,52.4923,52.661,52.3336,52.5518,248806.0
2024-12-04 09:45:00,52.98,53.48,52.96,53.47,230052.0,52.5618,53.0578,52.5419,53.0479,230052.0
2024-12-04 09:50:00,53.47,53.53,53.34,53.45,159162.0,53.0479,53.1074,52.9189,53.0281,159162.0
2024-12-04 09:55:00,53.45,53.54,53.32,53.38,116044.0,53.0281,53.1173,52.8991,52.9586,116044.0
2024-12-04 10:00:00,53.36,53.43,53.19,53.24,166421.0,52.9388,53.0082,52.7701,52.8197,166421.0
2024-12-04 10:05:00,53.25,53.33,53.17,53.23,133658.0,52.8296,52.909,52.7503,52.8098,133658.0
2024-12-04 10:10:00,53.23,53.25,52.95,53.01,149831.0,52.8098,52.8296,52.532,52.5915,149831.0
2024-12-04 10:15:00,53.0,53.03,52.85,52.9,138174.0,52.5816,52.6114,52.4328,52.4824,138174.0
2024-12-04 10:20:00,52.9,53.02,52.87,53.0,110711.0,52.4824,52.6015,52.4526,52.5816,110711.0
2024-12-04 10:25:00,53.0,53.06,52.97,53.01,145855.0,52.5816,52.6411,52.5518,52.5915,145855.0
2024-12-04 10:30:00,53.01,53.08,52.98,53.04,138987.0,52.5915,52.661,52.5618,52.6213,138987.0
2024-12-04 10:35:00,53.04,53.14,53.03,53.11,69435.0,52.6213,52.7205,52.6114,52.6907,69435.0
2024-12-04 10:40:00,53.11,53.13,53.05,53.11,74010.0,52.6907,52.7106,52.6312,52.6907,74010.0
2024-12-04 10:45:00,53.11,53.18,53.07,53.13,64740.0,52.6907,52.7602,52.6511,52.7106,64740.0
2024-12-04 10:50:00,53.13,53.16,53.02,53.04,128530.0,52.7106,52.7403,52.6015,52.6213,128530.0
2024-12-04 10:55:00,53.04,53.18,53.03,53.13,93983.0,52.6213,52.7602,52.6114,52.7106,93983.0
2024-12-04 11:00:00,53.13,53.15,53.06,53.12,85646.0,52.7106,52.7304,52.6411,52.7007,85646.0
2024-12-04 11:05:00,53.12,53.13,53.04,53.06,61570.0,52.7007,52.7106,52.6213,52.6411,61570.0
2024-12-04 11:10:00,53.05,53.12,53.01,53.09,85207.0,52.6312,52.7007,52.5915,52.6709,85207.0
2024-12-04 11:15:00,53.1,53.12,53.08,53.11,54348.0,52.6808,52.7007,52.661,52.6907,54348.0
2024-12-04 11:20:00,53.1,53.24,53.09,53.22,61493.0,52.6808,52.8197,52.6709,52.7999,61493.0
2024-12-04 11:25:00,53.22,53.34,53.18,53.23,103460.0,52.7999,52.9189,52.7602,52.8098,103460.0
2024-12-04 11:30:00,53.23,53.43,53.22,53.3,90102.0,52.8098,53.0082,52.7999,52.8792,90102.0
2024-12-04 11:35:00,53.3,53.3,53.22,53.24,52735.0,52.8792,52.8792,52.7999,52.8197,52735.0
2024-12-04 11:40:00,53.23,53.26,53.19,53.19,50653.0,52.8098,52.8396,52.7701,52.7701,50653.0
2024-12-04 11:45:00,53.19,53.27,53.17,53.18,55043.0,52.7701,52.8495,52.7503,52.7602,55043.0
2024-12-04 11:50:00,53.18,53.19,53.13,53.15,48696.0,52.7602,52.7701,52.7106,52.7304,48696.0
2024-12-04 11:55:00,53.16,53.22,53.1,53.1,61967.0,52.7403,52.7999,52.6808,52.6808,61967.0
2024-12-04 12:00:00,53.1,53.12,53.05,53.08,128165.0,52.6808,52.7007,52.6312,52.661,128165.0
2024-12-04 12:05:00,53.08,53.14,53.01,53.02,70588.0,52.661,52.7205,52.5915,52.6015,70588.0
2024-12-04 12:10:00,53.02,53.03,52.94,53.01,82906.0,52.6015,52.6114,52.5221,52.5915,82906.0
2024-12-04 12:15:00,53.01,53.03,52.97,52.98,83237.0,52.5915,52.6114,52.5518,52.5618,83237.0
2024-12-04 12:20:00,52.97,53.03,52.96,53.0,82267.0,52.5518,52.6114,52.5419,52.5816,82267.0
2024-12-04 12:25:00,53.01,53.02,52.97,53.01,59303.0,52.5915,52.6015,52.5518,52.5915,59303.0
2024-12-04 12:30:00,53.01,53.01,52.91,52.91,95459.0,52.5915,52.5915,52.4923,52.4923,95459.0
2024-12-04 12:35:00,52.91,53.03,52.89,52.98,62610.0,52.4923,52.6114,52.4725,52.5618,62610.0
2024-12-04 12:40:00,52.98,53.0,52.93,53.0,63752.0,52.5618,52.5816,52.5122,52.5816,63752.0
2024-12-04 12:45:00,52.99,53.02,52.97,53.0,36384.0,52.5717,52.6015,52.5518,52.5816,36384.0
2024-12-04 12:50:00,53.0,53.04,52.99,53.01,62021.0,52.5816,52.6213,52.5717,52.5915,62021.0
2024-12-04 12:55:00,53.01,53.04,52.99,53.0,41132.0,52.5915,52.6213,52.5717,52.5816,41132.0
2024-12-04 13:00:00,52.99,53.01,52.96,52.99,43677.0,52.5717,52.5915,52.5419,52.5717,43677.0
2024-12-04 13:05:00,52.99,53.03,52.97,52.97,72468.0,52.5717,52.6114,52.5518,52.5518,72468.0
2024-12-04 13:10:00,52.96,53.03,52.95,53.01,87398.0,52.5419,52.6114,52.532,52.5915,87398.0
2024-12-04 13:15:00,53.02,53.02,52.98,52.98,48989.0,52.6015,52.6015,52.5618,52.5618,48989.0
2024-12-04 13:20:00,52.98,53.0,52.95,52.98,57764.0,52.5618,52.5816,52.532,52.5618,57764.0
2024-12-04 13:25:00,52.98,52.99,52.93,52.95,46730.0,52.5618,52.5717,52.5122,52.532,46730.0
2024-12-04 13:30:00,52.94,52.96,52.87,52.88,70720.0,52.5221,52.5419,52.4526,52.4626,70720.0
2024-12-04 13:35:00,52.88,52.92,52.86,52.88,72477.0,52.4626,52.5022,52.4427,52.4626,72477.0
2024-12-04 13:40:00,52.88,52.94,52.87,52.91,54463.0,52.4626,52.5221,52.4526,52.4923,54463.0
2024-12-04 13:45:00,52.91,52.98,52.9,52.97,56864.0,52.4923,52.5618,52.4824,52.5518,56864.0
2024-12-04 13:50:00,52.97,52.97,52.91,52.92,44541.0,52.5518,52.5518,52.4923,52.5022,44541.0
2024-12-04 13:55:00,52.91,52.96,52.87,52.93,78955.0,52.4923,52.5419,52.4526,52.5122,78955.0
2024-12-04 14:00:00,52.93,53.0,52.88,52.92,117273.0,52.5122,52.5816,52.4626,52.5022,117273.0
2024-12-04 14:05:00,52.91,52.94,52.87,52.9,71559.0,52.4923,52.5221,52.4526,52.4824,71559.0
2024-12-04 14:10:00,52.89,52.92,52.84,52.91,70969.0,52.4725,52.5022,52.4229,52.4923,70969.0
2024-12-04 14:15:00,52.91,53.01,52.9,52.98,80768.0,52.4923,52.5915,52.4824,52.5618,80768.0
2024-12-04 14:20:00,52.98,52.99,52.93,52.94,54953.0,52.5618,52.5717,52.5122,52.5221,54953.0
2024-12-04 14:25:00,52.93,52.93,52.87,52.91,52640.0,52.5122,52.5122,52.4526,52.4923,52640.0
2024-12-04 14:30:00,52.9,52.98,52.89,52.95,60955.0,52.4824,52.5618,52.4725,52.532,60955.0
2024-12-04 14:35:00,52.95,52.98,52.91,52.96,91894.0,52.532,52.5618,52.4923,52.5419,91894.0
2024-12-04 14:40:00,52.96,52.98,52.89,52.91,79852.0,52.5419,52.5618,52.4725,52.4923,79852.0
2024-12-04 14:45:00,52.91,52.97,52.9,52.95,63821.0,52.4923,52.5518,52.4824,52.532,63821.0
2024-12-04 14:50:00,52.96,53.02,52.94,53.01,78769.0,52.5419,52.6015,52.5221,52.5915,78769.0
2024-12-04 14:55:00,53.0,53.01,52.95,52.98,69721.0,52.5816,52.5915,52.532,52.5618,69721.0
2024-12-04 15:00:00,52.98,53.0,52.95,52.98,93316.0,52.5618,52.5816,52.532,52.5618,93316.0
2024-12-04 15:05:00,52.99,53.01,52.95,52.97,69087.0,52.5717,52.5915,52.532,52.5518,69087.0
2024-12-04 15:10:00,52.97,53.04,52.96,52.99,99539.0,52.5518,52.6213,52.5419,52.5717,99539.0
2024-12-04 15:15:00,53.0,53.04,52.99,53.02,73495.0,52.5816,52.6213,52.5717,52.6015,73495.0
2024-12-04 15:20:00,53.02,53.06,53.01,53.05,86503.0,52.6015,52.6411,52.5915,52.6312,86503.0
2024-12-04 15:25:00,53.05,53.1,53.01,53.08,125734.0,52.6312,52.6808,52.5915,52.661,125734.0
2024-12-04 15:30:00,53.08,53.17,53.07,53.16,110941.0,52.661,52.7503,52.6511,52.7403,110941.0
2024-12-04 15:35:00,53.16,53.27,53.16,53.25,102197.0,52.7403,52.8495,52.7403,52.8296,102197.0
2024-12-04 15:40:00,53.25,53.32,53.19,53.2,286152.0,52.8296,52.8991,52.7701,52.78,286152.0
2024-12-04 15:45:00,53.2,53.22,53.14,53.2,110677.0,52.78,52.7999,52.7205,52.78,110677.0
2024-12-04 15:50:00,53.21,53.23,53.14,53.15,196446.0,52.79,52.8098,52.7205,52.7304,196446.0
2024-12-04 15:55:00,53.15,53.36,53.1,53.35,775926.0,52.7304,52.9388,52.6808,52.9288,775926.0
2024-12-05 09:30:00,53.61,53.91,53.06,53.06,629408.0,53.1868,53.4844,52.6411,52.6411,629408.0
2024-12-05 09:35:00,53.06,53.56,53.01,53.55,142129.0,52.6411,53.1372,52.5915,53.1273,142129.0
2024-12-05 09:40:00,53.53,53.65,53.37,53.37,103614.0,53.1074,53.2265,52.9487,52.9487,103614.0
2024-12-05 09:45:00,53.41,53.57,53.36,53.49,135148.0,52.9884,53.1471,52.9388,53.0677,135148.0
2024-12-05 09:50:00,53.49,53.6,53.44,53.46,71226.0,53.0677,53.1769,53.0181,53.038,71226.0
2024-12-05 09:55:00,53.46,53.61,53.41,53.61,75077.0,53.038,53.1868,52.9884,53.1868,75077.0
2024-12-05 10:00:00,53.57,53.67,53.51,53.65,93657.0,53.1471,53.2463,53.0876,53.2265,93657.0
2024-12-05 10:05:00,53.66,53.71,53.42,53.47,92310.0,53.2364,53.286,52.9983,53.0479,92310.0
2024-12-05 10:10:00,53.48,53.49,53.29,53.36,81113.0,53.0578,53.0677,52.8693,52.9388,81113.0
2024-12-05 10:15:00,53.36,53.37,53.22,53.31,83624.0,52.9388,52.9487,52.7999,52.8892,83624.0
2024-12-05 10:20:00,53.33,53.53,53.29,53.3,86686.0,52.909,53.1074,52.8693,52.8792,86686.0
2024-12-05 10:25:00,53.3,53.45,53.3,53.41,54145.0,52.8792,53.0281,52.8792,52.9884,54145.0
2024-12-05 10:30:00,53.41,53.46,53.39,53.43,41303.0,52.9884,53.038,52.9685,53.0082,41303.0
2024-12-05 10:35:00,53.43,53.49,53.36,53.37,79061.0,53.0082,53.0677,52.9388,52.9487,79061.0
2024-12-05 10:40:00,53.36,53.44,53.34,53.42,43108.0,52.9388,53.0181,52.9189,52.9983,43108.0
2024-12-05 10:45:00,53.42,53.59,53.42,53.51,87567.0,52.9983,53.167,52.9983,53.0876,87567.0
2024-12-05 10:50:00,53.52,53.62,53.5,53.57,81080.0,53.0975,53.1967,53.0777,53.1471,81080.0
2024-12-05 10:55:00,53.57,53.57,53.48,53.52,92482.0,53.1471,53.1471,53.0578,53.0975,92482.0
2024-12-05 11:00:00,53.51,53.55,53.49,53.5,40599.0,53.0876,53.1273,53.0677,53.0777,40599.0
2024-12-05 11:05:00,53.5,53.53,53.47,53.51,46372.0,53.0777,53.1074,53.0479,53.0876,46372.0
2024-12-05 11:10:00,53.49,53.53,53.43,53.44,43898.0,53.0677,53.1074,53.0082,53.0181,43898.0
2024-12-05 11:15:00,53.44,53.45,53.36,53.39,47513.0,53.0181,53.0281,52.9388,52.9685,47513.0
2024-12-05 11:20:00,53.38,53.42,53.36,53.41,45161.0,52.9586,52.9983,52.9388,52.9884,45161.0
2024-12-05 11:25:00,53.41,53.46,53.31,53.31,134603.0,52.9884,53.038,52.8892,52.8892,134603.0
2024-12-05 11:30:00,53.32,53.33,53.27,53.3,50391.0,52.8991,52.909,52.8495,52.8792,50391.0
2024-12-05 11:35:00,53.3,53.41,53.29,53.41,54209.0,52.8792,52.9884,52.8693,52.9884,54209.0
2024-12-05 11:40:00,53.41,53.45,53.34,53.36,52990.0,52.9884,53.0281,52.9189,52.9388,52990.0
2024-12-05 11:45:00,53.36,53.39,53.28,53.3,54805.0,52.9388,52.9685,52.8594,52.8792,54805.0
2024-12-05 11:50:00,53.3,53.41,53.28,53.41,42455.0,52.8792,52.9884,52.8594,52.9884,42455.0
2024-12-05 11:55:00,53.41,53.46,53.4,53.43,46992.0,52.9884,53.038,52.9785,53.0082,46992.0
2024-12-05 12:00:00,53.43,53.49,53.4,53.47,33811.0,53.0082,53.0677,52.9785,53.0479,33811.0
2024-12-05 12:05:00,53.47,53.48,53.43,53.48,36355.0,53.0479,53.0578,53.0082,53.0578,36355.0
2024-12-05 12:10:00,53.48,53.48,53.43,53.47,24848.0,53.0578,53.0578,53.0082,53.0479,24848.0
2024-12-05 12:15:00,53.46,53.48,53.37,53.46,45378.0,53.038,53.0578,52.9487,53.038,45378.0
2024-12-05 12:20:00,53.46,53.5,53.45,53.48,34463.0,53.038,53.0777,53.0281,53.0578,34463.0
2024-12-05 12:25:00,53.49,53.51,53.47,53.51,35251.0,53.0677,53.0876,53.0479,53.0876,35251.0
2024-12-05 12:30:00,53.51,53.55,53.47,53.5,42716.0,53.0876,53.1273,53.0479,53.0777,42716.0
2024-12-05 12:35:00,53.5,53.51,53.44,53.49,97755.0,53.0777,53.0876,53.0181,53.0677,97755.0
2024-12-05 12:40:00,53.5,53.51,53.48,53.51,32946.0,53.0777,53.0876,53.0578,53.0876,32946.0
2024-12-05 12:45:00,53.5,53.54,53.32,53.34,66715.0,53.0777,53.1173,52.8991,52.9189,66715.0
2024-12-05 12:50:00,53.34,53.46,53.32,53.46,48027.0,52.9189,53.038,52.8991,53.038,48027.0
2024-12-05 12:55:00,53.45,53.48,53.42,53.44,33766.0,53.0281,53.0578,52.9983,53.0181,33766.0
2024-12-05 13:00:00,53.44,53.47,53.44,53.45,38048.0,53.0181,53.0479,53.0181,53.0281,38048.0
2024-12-05 13:05:00,53.45,53.48,53.43,53.45,36566.0,53.0281,53.0578,53.0082,53.0281,36566.0
2024-12-05 13:10:00,53.45,53.47,53.44,53.47,50628.0,53.0281,53.0479,53.0181,53.0479,50628.0
2024-12-05 13:15:00,53.48,53.49,53.42,53.43,57914.0,53.0578,53.0677,52.9983,53.0082,57914.0
2024-12-05 13:20:00,53.43,53.43,53.29,53.3,69738.0,53.0082,53.0082,52.8693,52.8792,69738.0
2024-12-05 13:25:00,53.29,53.38,53.28,53.38,53893.0,52.8693,52.9586,52.8594,52.9586,53893.0
2024-12-05 13:30:00,53.38,53.4,53.33,53.4,55407.0,52.9586,52.9785,52.909,52.9785,55407.0
2024-12-05 13:35:00,53.4,53.51,53.4,53.48,47474.0,52.9785,53.0876,52.9785,53.0578,47474.0
2024-12-05 13:40:00,53.48,53.52,53.47,53.48,51068.0,53.0578,53.0975,53.0479,53.0578,51068.0
2024-12-05 13:45:00,53.48,53.51,53.47,53.5,43011.0,53.0578,53.0876,53.0479,53.0777,43011.0
2024-12-05 13:50:00,53.5,53.5,53.44,53.48,29949.0,53.0777,53.0777,53.0181,53.0578,29949.0
2024-12-05 13:55:00,53.48,53.53,53.47,53.53,43966.0,53.0578,53.1074,53.0479,53.1074,43966.0
2024-12-05 14:00:00,53.53,53.53,53.43,53.48,97557.0,53.1074,53.1074,53.0082,53.0578,97557.0
2024-12-05 14:05:00,53.48,53.49,53.43,53.48,66225.0,53.0578,53.0677,53.0082,53.0578,66225.0
2024-12-05 14:10:00,53.48,53.49,53.43,53.46,72721.0,53.0578,53.0677,53.0082,53.038,72721.0
2024-12-05 14:15:00,53.47,53.54,53.44,53.51,62573.0,53.0479,53.1173,53.0181,53.0876,62573.0
2024-12-05 14:20:00,53.5,53.54,53.49,53.5,36241.0,53.0777,53.1173,53.0677,53.0777,36241.0
2024-12-05 14:25:00,53.51,53.51,53.46,53.47,40098.0,53.0876,53.0876,53.038,53.0479,40098.0
2024-12-05 14:30:00,53.47,53.51,53.46,53.48,37565.0,53.0479,53.0876,53.038,53.0578,37565.0
2024-12-05 14:35:00,53.49,53.55,53.48,53.5,53801.0,53.0677,53.1273,53.0578,53.0777,53801.0
2024-12-05 14:40:00,53.5,53.55,53.49,53.53,40335.0,53.0777,53.1273,53.0677,53.1074,40335.0
2024-12-05 14:45:00,53.53,53.56,53.52,53.55,43652.0,53.1074,53.1372,53.0975,53.1273,43652.0
2024-12-05 14:50:00,53.55,53.56,53.53,53.54,53080.0,53.1273,53.1372,53.1074,53.1173,53080.0
2024-12-05 14:55:00,53.54,53.56,53.53,53.53,41788.0,53.1173,53.1372,53.1074,53.1074,41788.0
2024-12-05 15:00:00,53.53,53.54,53.44,53.46,124221.0,53.1074,53.1173,53.0181,53.038,124221.0
2024-12-05 15:05:00,53.46,53.51,53.43,53.51,43791.0,53.038,53.0876,53.0082,53.0876,43791.0
2024-12-05 15:10:00,53.51,53.52,53.49,53.52,249230.0,53.0876,53.0975,53.0677,53.0975,249230.0
2024-12-05 15:15:00,53.52,53.54,53.51,53.53,79029.0,53.0975,53.1173,53.0876,53.1074,79029.0
2024-12-05 15:20:00,53.53,53.59,53.49,53.5,103272.0,53.1074,53.167,53.0677,53.0777,103272.0
2024-12-05 15:25:00,53.5,53.53,53.38,53.43,119419.0,53.0777,53.1074,52.9586,53.0082,119419.0
2024-12-05 15:30:00,53.42,53.44,53.34,53.38,71004.0,52.9983,53.0181,52.9189,52.9586,71004.0
2024-12-05 15:35:00,53.38,53.4,53.35,53.37,91011.0,52.9586,52.9785,52.9288,52.9487,91011.0
2024-12-05 15:40:00,53.38,53.41,53.31,53.32,120895.0,52.9586,52.9884,52.8892,52.8991,120895.0
2024-12-05 15:45:00,53.32,53.35,53.29,53.3,107218.0,52.8991,52.9288,52.8693,52.8792,107218.0
2024-12-05 15:50:00,53.3,53.33,53.24,53.3,233959.0,52.8792,52.909,52.8197,52.8792,233959.0
2024-12-05 15:55:00,53.3,53.4,53.24,53.38,559307.0,52.8792,52.9785,52.8197,52.9586,559307.0
2024-12-06 09:30:00,53.71,53.9,53.38,53.83,254008.0,53.4057,53.5947,53.0776,53.525,254008.0
2024-12-06 09:35:00,53.85,53.85,53.58,53.64,76015.0,53.5449,53.5449,53.2765,53.3361,76015.0
2024-12-06 09:40:00,53.64,53.77,53.39,53.47,96375.0,53.3361,53.4654,53.0875,53.1671,96375.0
2024-12-06 09:45:00,53.48,53.5,53.41,53.47,51184.0,53.177,53.1969,53.1074,53.1671,51184.0
2024-12-06 09:50:00,53.48,53.49,53.36,53.47,58354.0,53.177,53.187,53.0577,53.1671,58354.0
2024-12-06 09:55:00,53.47,53.5,53.41,53.48,51973.0,53.1671,53.1969,53.1074,53.177,51973.0
2024-12-06 10:00:00,53.49,53.68,53.35,53.6,94922.0,53.187,53.3759,53.0478,53.2963,94922.0
2024-12-06 10:05:00,53.6,53.6,53.52,53.57,49132.0,53.2963,53.2963,53.2168,53.2665,49132.0
2024-12-06 10:10:00,53.58,53.63,53.43,53.44,53567.0,53.2765,53.3262,53.1273,53.1373,53567.0
2024-12-06 10:15:00,53.44,53.52,53.4,53.52,59462.0,53.1373,53.2168,53.0975,53.2168,59462.0
2024-12-06 10:20:00,53.52,53.52,53.35,53.4,56312.0,53.2168,53.2168,53.0478,53.0975,56312.0
2024-12-06 10:25:00,53.41,53.55,53.4,53.54,38336.0,53.1074,53.2466,53.0975,53.2367,38336.0
2024-12-06 10:30:00,53.52,53.57,53.46,53.48,44660.0,53.2168,53.2665,53.1571,53.177,44660.0
2024-12-06 10:35:00,53.47,53.51,53.44,53.49,62233.0,53.1671,53.2069,53.1373,53.187,62233.0
2024-12-06 10:40:00,53.49,53.5,53.42,53.43,67670.0,53.187,53.1969,53.1174,53.1273,67670.0
2024-12-06 10:45:00,53.41,53.5,53.41,53.48,124956.0,53.1074,53.1969,53.1074,53.177,124956.0
2024-12-06 10:50:00,53.48,53.58,53.46,53.55,54081.0,53.177,53.2765,53.1571,53.2466,54081.0
2024-12-06 10:55:00,53.55,53.6,53.43,53.43,87609.0,53.2466,53.2963,53.1273,53.1273,87609.0
2024-12-06 11:00:00,53.42,53.44,53.36,53.38,35381.0,53.1174,53.1373,53.0577,53.0776,35381.0
2024-12-06 11:05:00,53.38,53.39,53.22,53.26,80679.0,53.0776,53.0875,52.9185,52.9583,80679.0
2024-12-06 11:10:00,53.26,53.34,53.25,53.28,58952.0,52.9583,53.0378,52.9483,52.9782,58952.0
2024-12-06 11:15:00,53.28,53.28,53.19,53.22,27632.0,52.9782,52.9782,52.8887,52.9185,27632.0
2024-12-06 11:20:00,53.22,53.42,53.22,53.42,69095.0,52.9185,53.1174,52.9185,53.1174,69095.0
2024-12-06 11:25:00,53.43,53.49,53.42,53.45,53497.0,53.1273,53.187,53.1174,53.1472,53497.0
2024-12-06 11:30:00,53.44,53.44,53.33,53.34,48234.0,53.1373,53.1373,53.0279,53.0378,48234.0
2024-12-06 11:35:00,53.34,53.38,53.28,53.35,81517.0,53.0378,53.0776,52.9782,53.0478,81517.0
2024-12-06 11:40:00,53.35,53.37,53.28,53.35,57541.0,53.0478,53.0677,52.9782,53.0478,57541.0
2024-12-06 11:45:00,53.34,53.36,53.29,53.34,37431.0,53.0378,53.0577,52.9881,53.0378,37431.0
2024-12-06 11:50:00,53.34,53.38,53.22,53.22,59765.0,53.0378,53.0776,52.9185,52.9185,59765.0
2024-12-06 11:55:00,53.21,53.36,53.21,53.36,49857.0,52.9086,53.0577,52.9086,53.0577,49857.0
2024-12-06 12:00:00,53.36,53.4,53.32,53.32,49216.0,53.0577,53.0975,53.0179,53.0179,49216.0
2024-12-06 12:05:00,53.33,53.36,53.29,53.29,57087.0,53.0279,53.0577,52.9881,52.9881,57087.0
2024-12-06 12:10:00,53.29,53.29,53.17,53.19,82968.0,52.9881,52.9881,52.8688,52.8887,82968.0
2024-12-06 12:15:00,53.19,53.25,53.18,53.25,38284.0,52.8887,52.9483,52.8787,52.9483,38284.0
2024-12-06 12:20:00,53.25,53.27,53.13,53.13,42503.0,52.9483,52.9682,52.829,52.829,42503.0
2024-12-06 12:25:00,53.13,53.13,53.07,53.08,38487.0,52.829,52.829,52.7694,52.7793,38487.0
2024-12-06 12:30:00,53.07,53.13,53.05,53.11,51438.0,52.7694,52.829,52.7495,52.8091,51438.0
2024-12-06 12:35:00,53.12,53.12,53.04,53.08,34328.0,52.8191,52.8191,52.7395,52.7793,34328.0
2024-12-06 12:40:00,53.08,53.13,53.0,53.13,107312.0,52.7793,52.829,52.6997,52.829,107312.0
2024-12-06 12:45:00,53.13,53.16,53.04,53.05,75473.0,52.829,52.8588,52.7395,52.7495,75473.0
2024-12-06 12:50:00,53.04,53.17,53.04,53.1,44648.0,52.7395,52.8688,52.7395,52.7992,44648.0
2024-12-06 12:55:00,53.1,53.1,53.03,53.09,30088.0,52.7992,52.7992,52.7296,52.7892,30088.0
2024-12-06 13:00:00,53.09,53.11,53.06,53.08,33668.0,52.7892,52.8091,52.7594,52.7793,33668.0
2024-12-06 13:05:00,53.09,53.23,53.08,53.22,34850.0,52.7892,52.9284,52.7793,52.9185,34850.0
2024-12-06 13:10:00,53.22,53.22,53.16,53.16,34622.0,52.9185,52.9185,52.8588,52.8588,34622.0
2024-12-06 13:15:00,53.16,53.23,53.16,53.23,46911.0,52.8588,52.9284,52.8588,52.9284,46911.0
2024-12-06 13:20:00,53.23,53.28,53.22,53.24,28816.0,52.9284,52.9782,52.9185,52.9384,28816.0
2024-12-06 13:25:00,53.24,53.24,53.19,53.19,29490.0,52.9384,52.9384,52.8887,52.8887,29490.0
2024-12-06 13:30:00,53.19,53.2,53.04,53.05,68798.0,52.8887,52.8986,52.7395,52.7495,68798.0
2024-12-06 13:35:00,53.04,53.08,53.03,53.04,31535.0,52.7395,52.7793,52.7296,52.7395,31535.0
2024-12-06 13:40:00,53.04,53.04,53.0,53.03,24584.0,52.7395,52.7395,52.6997,52.7296,24584.0
2024-12-06 13:45:00,53.03,53.1,53.03,53.06,28057.0,52.7296,52.7992,52.7296,52.7594,28057.0
2024-12-06 13:50:00,53.07,53.11,53.04,53.1,26998.0,52.7694,52.8091,52.7395,52.7992,26998.0
2024-12-06 13:55:00,53.11,53.18,53.11,53.16,36345.0,52.8091,52.8787,52.8091,52.8588,36345.0
2024-12-06 14:00:00,53.15,53.21,53.15,53.15,36877.0,52.8489,52.9086,52.8489,52.8489,36877.0
2024-12-06 14:05:00,53.16,53.17,53.11,53.12,31432.0,52.8588,52.8688,52.8091,52.8191,31432.0
2024-12-06 14:10:00,53.12,53.14,53.09,53.1,41985.0,52.8191,52.839,52.7892,52.7992,41985.0
2024-12-06 14:15:00,53.11,53.11,53.07,53.09,13406.0,52.8091,52.8091,52.7694,52.7892,13406.0
2024-12-06 14:20:00,53.1,53.16,53.09,53.11,76440.0,52.7992,52.8588,52.7892,52.8091,76440.0
2024-12-06 14:25:00,53.1,53.11,53.05,53.07,31985.0,52.7992,52.8091,52.7495,52.7694,31985.0
2024-12-06 14:30:00,53.06,53.06,53.03,53.06,36847.0,52.7594,52.7594,52.7296,52.7594,36847.0
2024-12-06 14:35:00,53.07,53.07,53.05,53.06,27513.0,52.7694,52.7694,52.7495,52.7594,27513.0
2024-12-06 14:40:00,53.06,53.13,53.05,53.13,41358.0,52.7594,52.829,52.7495,52.829,41358.0
2024-12-06 14:45:00,53.13,53.14,53.08,53.12,34241.0,52.829,52.839,52.7793,52.8191,34241.0
2024-12-06 14:50:00,53.13,53.23,53.13,53.2,65512.0,52.829,52.9284,52.829,52.8986,65512.0
2024-12-06 14:55:00,53.2,53.25,53.2,53.22,80639.0,52.8986,52.9483,52.8986,52.9185,80639.0
2024-12-06 15:00:00,53.23,53.24,53.18,53.24,64891.0,52.9284,52.9384,52.8787,52.9384,64891.0
2024-12-06 15:05:00,53.25,53.27,53.21,53.25,59160.0,52.9483,52.9682,52.9086,52.9483,59160.0
2024-12-06 15:10:00,53.25,53.28,53.23,53.24,104875.0,52.9483,52.9782,52.9284,52.9384,104875.0
2024-12-06 15:15:00,53.25,53.31,53.24,53.3,84746.0,52.9483,53.008,52.9384,52.998,84746.0
2024-12-06 15:20:00,53.3,53.32,53.29,53.31,37649.0,52.998,53.0179,52.9881,53.008,37649.0
2024-12-06 15:25:00,53.31,53.33,53.27,53.28,92592.0,53.008,53.0279,52.9682,52.9782,92592.0
2024-12-06 15:30:00,53.28,53.31,53.22,53.3,67803.0,52.9782,53.008,52.9185,52.998,67803.0
2024-12-06 15:35:00,53.3,53.31,53.17,53.2,150859.0,52.998,53.008,52.8688,52.8986,150859.0
2024-12-06 15:40:00,53.2,53.22,53.16,53.22,55618.0,52.8986,52.9185,52.8588,52.9185,55618.0
2024-12-06 15:45:00,53.21,53.29,53.2,53.29,87439.0,52.9086,52.9881,52.8986,52.9881,87439.0
2024-12-06 15:50:00,53.28,53.38,53.21,53.37,193360.0,52.9782,53.0776,52.9086,53.0677,193360.0
2024-12-06 15:55:00,53.37,53.49,53.35,53.4,761685.0,53.0677,53.187,53.0478,53.0975,761685.0
2024-12-09 09:30:00,54.0,54.19,53.63,54.03,283902.0,53.6941,53.883,53.3262,53.7239,283902.0
2024-12-09 09:35:00,54.03,54.34,54.03,54.07,94814.0,53.7239,54.0322,53.7239,53.7637,94814.0
2024-12-09 09:40:00,54.06,54.12,53.82,53.89,48197.0,53.7537,53.8134,53.5151,53.5847,48197.0
2024-12-09 09:45:00,53.89,54.0,53.75,54.0,45589.0,53.5847,53.6941,53.4455,53.6941,45589.0
2024-12-09 09:50:00,54.01,54.32,54.0,54.1,43039.0,53.704,54.0123,53.6941,53.7935,43039.0
2024-12-09 09:55:00,54.11,54.31,54.07,54.26,93840.0,53.8035,54.0023,53.7637,53.9526,93840.0
2024-12-09 10:00:00,54.28,54.42,54.26,54.4,210212.0,53.9725,54.1117,53.9526,54.0918,210212.0
2024-12-09 10:05:00,54.39,54.46,54.23,54.23,112082.0,54.0819,54.1515,53.9228,53.9228,112082.0
2024-12-09 10:10:00,54.24,54.29,54.09,54.11,62427.0,53.9327,53.9824,53.7836,53.8035,62427.0
2024-12-09 10:15:00,54.08,54.11,53.9,53.94,70425.0,53.7736,53.8035,53.5947,53.6344,70425.0
2024-12-09 10:20:00,53.94,53.99,53.83,53.87,52129.0,53.6344,53.6841,53.525,53.5648,52129.0
2024-12-09 10:25:00,53.88,54.0,53.88,53.93,78693.0,53.5748,53.6941,53.5748,53.6245,78693.0
2024-12-09 10:30:00,53.93,53.96,53.86,53.91,53777.0,53.6245,53.6543,53.5549,53.6046,53777.0
2024-12-09 10:35:00,53.92,54.09,53.9,54.03,64323.0,53.6145,53.7836,53.5947,53.7239,64323.0
2024-12-09 10:40:00,54.04,54.11,53.83,53.84,76821.0,53.7339,53.8035,53.525,53.535,76821.0
2024-12-09 10:45:00,53.87,53.88,53.79,53.86,34013.0,53.5648,53.5748,53.4853,53.5549,34013.0
2024-12-09 10:50:00,53.86,53.89,53.81,53.83,49135.0,53.5549,53.5847,53.5052,53.525,49135.0
2024-12-09 10:55:00,53.83,53.85,53.73,53.81,70685.0,53.525,53.5449,53.4256,53.5052,70685.0
2024-12-09 11:00:00,53.81,53.85,53.59,53.71,132689.0,53.5052,53.5449,53.2864,53.4057,132689.0
2024-12-09 11:05:00,53.73,53.73,53.63,53.66,74516.0,53.4256,53.4256,53.3262,53.356,74516.0
2024-12-09 11:10:00,53.66,53.83,53.62,53.65,115745.0,53.356,53.525,53.3162,53.3461,115745.0
2024-12-09 11:15:00,53.65,53.71,53.6,53.61,37287.0,53.3461,53.4057,53.2963,53.3063,37287.0
2024-12-09 11:20:00,53.6,53.6,53.47,53.52,35629.0,53.2963,53.2963,53.1671,53.2168,35629.0
2024-12-09 11:25:00,53.52,53.55,53.39,53.46,66280.0,53.2168,53.2466,53.0875,53.1571,66280.0
2024-12-09 11:30:00,53.44,53.44,53.26,53.27,48185.0,53.1373,53.1373,52.9583,52.9682,48185.0
2024-12-09 11:35:00,53.26,53.28,53.18,53.21,59219.0,52.9583,52.9782,52.8787,52.9086,59219.0
2024-12-09 11:40:00,53.2,53.22,53.16,53.19,53804.0,52.8986,52.9185,52.8588,52.8887,53804.0
2024-12-09 11:45:00,53.19,53.36,53.19,53.35,60715.0,52.8887,53.0577,52.8887,53.0478,60715.0
2024-12-09 11:50:00,53.34,53.39,53.33,53.33,27702.0,53.0378,53.0875,53.0279,53.0279,27702.0
2024-12-09 11:55:00,53.33,53.43,53.29,53.4,45770.0,53.0279,53.1273,52.9881,53.0975,45770.0
2024-12-09 12:00:00,53.4,53.41,53.32,53.37,37143.0,53.0975,53.1074,53.0179,53.0677,37143.0
2024-12-09 12:05:00,53.36,53.4,53.27,53.27,54980.0,53.0577,53.0975,52.9682,52.9682,54980.0
2024-12-09 12:10:00,53.28,53.29,53.22,53.23,22952.0,52.9782,52.9881,52.9185,52.9284,22952.0
2024-12-09 12:15:00,53.24,53.26,53.18,53.21,28093.0,52.9384,52.9583,52.8787,52.9086,28093.0
2024-12-09 12:20:00,53.21,53.25,53.18,53.23,35532.0,52.9086,52.9483,52.8787,52.9284,35532.0
2024-12-09 12:25:00,53.25,53.27,53.18,53.24,23721.0,52.9483,52.9682,52.8787,52.9384,23721.0
2024-12-09 12:30:00,53.24,53.28,53.22,53.23,20603.0,52.9384,52.9782,52.9185,52.9284,20603.0
2024-12-09 12:35:00,53.22,53.28,53.21,53.24,30295.0,52.9185,52.9782,52.9086,52.9384,30295.0
2024-12-09 12:40:00,53.25,53.28,53.24,53.28,16920.0,52.9483,52.9782,52.9384,52.9782,16920.0
2024-12-09 12:45:00,53.28,53.31,53.25,53.3,16349.0,52.9782,53.008,52.9483,52.998,16349.0
2024-12-09 12:50:00,53.3,53.3,53.24,53.25,13841.0,52.998,52.998,52.9384,52.9483,13841.0
2024-12-09 12:55:00,53.24,53.26,53.18,53.2,11390.0,52.9384,52.9583,52.8787,52.8986,11390.0
2024-12-09 13:00:00,53.19,53.21,53.17,53.19,13746.0,52.8887,52.9086,52.8688,52.8887,13746.0
2024-12-09 13:05:00,53.19,53.21,53.17,53.21,13673.0,52.8887,52.9086,52.8688,52.9086,13673.0
2024-12-09 13:10:00,53.19,53.21,53.15,53.16,27582.0,52.8887,52.9086,52.8489,52.8588,27582.0
2024-12-09 13:15:00,53.16,53.18,53.1,53.12,20704.0,52.8588,52.8787,52.7992,52.8191,20704.0
2024-12-09 13:20:00,53.12,53.16,53.1,53.1,18469.0,52.8191,52.8588,52.7992,52.7992,18469.0
2024-12-09 13:25:00,53.11,53.18,53.1,53.16,37560.0,52.8091,52.8787,52.7992,52.8588,37560.0
2024-12-09 13:30:00,53.16,53.18,53.11,53.11,22313.0,52.8588,52.8787,52.8091,52.8091,22313.0
2024-12-09 13:35:00,53.11,53.14,53.1,53.1,20821.0,52.8091,52.839,52.7992,52.7992,20821.0
2024-12-09 13:40:00,53.09,53.1,53.03,53.06,21951.0,52.7892,52.7992,52.7296,52.7594,21951.0
2024-12-09 13:45:00,53.06,53.09,53.04,53.05,24894.0,52.7594,52.7892,52.7395,52.7495,24894.0
2024-12-09 13:50:00,53.05,53.11,53.03,53.08,21733.0,52.7495,52.8091,52.7296,52.7793,21733.0
2024-12-09 13:55:00,53.08,53.08,53.01,53.02,20065.0,52.7793,52.7793,52.7097,52.7196,20065.0
2024-12-09 14:00:00,53.02,53.02,52.95,52.97,77418.0,52.7196,52.7196,52.65,52.6699,77418.0
2024-12-09 14:05:00,52.98,53.04,52.95,53.01,42190.0,52.6799,52.7395,52.65,52.7097,42190.0
2024-12-09 14:10:00,53.02,53.03,52.99,53.03,23561.0,52.7196,52.7296,52.6898,52.7296,23561.0
2024-12-09 14:15:00,53.03,53.06,53.01,53.02,32791.0,52.7296,52.7594,52.7097,52.7196,32791.0
2024-12-09 14:20:00,53.01,53.03,52.98,53.02,18547.0,52.7097,52.7296,52.6799,52.7196,18547.0
2024-12-09 14:25:00,53.02,53.02,52.94,52.98,34385.0,52.7196,52.7196,52.6401,52.6799,34385.0
2024-12-09 14:30:00,52.98,53.03,52.98,53.02,25236.0,52.6799,52.7296,52.6799,52.7196,25236.0
2024-12-09 14:35:00,53.02,53.08,53.01,53.05,22134.0,52.7196,52.7793,52.7097,52.7495,22134.0
2024-12-09 14:40:00,53.05,53.06,52.99,53.01,23570.0,52.7495,52.7594,52.6898,52.7097,23570.0
2024-12-09 14:45:00,53.01,53.01,52.94,52.98,42755.0,52.7097,52.7097,52.6401,52.6799,42755.0
2024-12-09 14:50:00,52.98,52.99,52.84,52.9,25576.0,52.6799,52.6898,52.5407,52.6003,25576.0
2024-12-09 14:55:00,52.89,52.91,52.81,52.91,56663.0,52.5904,52.6103,52.5108,52.6103,56663.0
2024-12-09 15:00:00,52.91,52.93,52.84,52.85,30955.0,52.6103,52.6301,52.5407,52.5506,30955.0
2024-12-09 15:05:00,52.85,52.87,52.8,52.8,34817.0,52.5506,52.5705,52.5009,52.5009,34817.0
2024-12-09 15:10:00,52.81,52.83,52.68,52.72,86338.0,52.5108,52.5307,52.3816,52.4213,86338.0
2024-12-09 15:15:00,52.72,52.76,52.67,52.72,82856.0,52.4213,52.4611,52.3716,52.4213,82856.0
2024-12-09 15:20:00,52.72,52.75,52.66,52.69,34607.0,52.4213,52.4512,52.3617,52.3915,34607.0
2024-12-09 15:25:00,52.68,52.79,52.67,52.77,91875.0,52.3816,52.4909,52.3716,52.4711,91875.0
2024-12-09 15:30:00,52.78,52.83,52.74,52.76,57041.0,52.481,52.5307,52.4412,52.4611,57041.0
2024-12-09 15:35:00,52.76,52.79,52.72,52.73,65306.0,52.4611,52.4909,52.4213,52.4313,65306.0
2024-12-09 15:40:00,52.73,52.83,52.72,52.82,39746.0,52.4313,52.5307,52.4213,52.5208,39746.0
2024-12-09 15:45:00,52.82,52.82,52.67,52.7,98553.0,52.5208,52.5208,52.3716,52.4014,98553.0
2024-12-09 15:50:00,52.7,52.79,52.7,52.73,151463.0,52.4014,52.4909,52.4014,52.4313,151463.0
2024-12-09 15:55:00,52.73,52.86,52.67,52.73,565428.0,52.4313,52.5605,52.3716,52.4313,565428.0
2024-12-10 09:30:00,53.77,53.77,52.89,52.95,237458.0,53.4654,53.4654,52.5904,52.65,237458.0
2024-12-10 09:35:00,52.97,53.05,52.74,52.79,73397.0,52.6699,52.7495,52.4412,52.4909,73397.0
2024-12-10 09:40:00,52.76,52.78,52.57,52.65,56947.0,52.4611,52.481,52.2722,52.3517,56947.0
2024-12-10 09:45:00,52.66,52.69,52.43,52.53,69465.0,52.3617,52.3915,52.133,52.2324,69465.0
2024-12-10 09:50:00,52.52,52.58,52.34,52.48,56244.0,52.2225,52.2821,52.0435,52.1827,56244.0
2024-12-10 09:55:00,52.48,52.61,52.48,52.5,52258.0,52.1827,52.312,52.1827,52.2026,52258.0
2024-12-10 10:00:00,52.51,52.6,52.46,52.57,66481.0,52.2125,52.302,52.1628,52.2722,66481.0
2024-12-10 10:05:00,52.58,52.69,52.51,52.64,66431.0,52.2821,52.3915,52.2125,52.3418,66431.0
2024-12-10 10:10:00,52.64,52.74,52.62,52.69,47389.0,52.3418,52.4412,52.3219,52.3915,47389.0
2024-12-10 10:15:00,52.69,52.77,52.68,52.7,44486.0,52.3915,52.4711,52.3816,52.4014,44486.0
2024-12-10 10:20:00,52.7,52.89,52.7,52.83,36417.0,52.4014,52.5904,52.4014,52.5307,36417.0
2024-12-10 10:25:00,52.83,52.83,52.7,52.74,30425.0,52.5307,52.5307,52.4014,52.4412,30425.0
2024-12-10 10:30:00,52.73,52.97,52.73,52.94,54382.0,52.4313,52.6699,52.4313,52.6401,54382.0
2024-12-10 10:35:00,52.94,53.0,52.91,52.95,55020.0,52.6401,52.6997,52.6103,52.65,55020.0
2024-12-10 10:40:00,52.94,53.03,52.89,53.02,44999.0,52.6401,52.7296,52.5904,52.7196,44999.0
2024-12-10 10:45:00,53.02,53.13,53.01,53.12,49608.0,52.7196,52.829,52.7097,52.8191,49608.0
2024-12-10 10:50:00,53.13,53.15,53.07,53.08,36536.0,52.829,52.8489,52.7694,52.7793,36536.0
2024-12-10 10:55:00,53.07,53.18,53.07,53.14,48507.0,52.7694,52.8787,52.7694,52.839,48507.0
2024-12-10 11:00:00,53.14,53.26,53.07,53.24,67271.0,52.839,52.9583,52.7694,52.9384,67271.0
2024-12-10 11:05:00,53.24,53.24,53.1,53.19,62148.0,52.9384,52.9384,52.7992,52.8887,62148.0
2024-12-10 11:10:00,53.19,53.3,53.15,53.19,67136.0,52.8887,52.998,52.8489,52.8887,67136.0
2024-12-10 11:15:00,53.18,53.2,53.12,53.16,65433.0,52.8787,52.8986,52.8191,52.8588,65433.0
2024-12-10 11:20:00,53.15,53.16,53.02,53.08,53744.0,52.8489,52.8588,52.7196,52.7793,53744.0
2024-12-10 11:25:00,53.09,53.16,53.06,53.15,27539.0,52.7892,52.8588,52.7594,52.8489,27539.0
2024-12-10 11:30:00,53.14,53.14,52.96,52.99,60529.0,52.839,52.839,52.66,52.6898,60529.0
2024-12-10 11:35:00,52.99,53.13,52.93,53.11,48837.0,52.6898,52.829,52.6301,52.8091,48837.0
2024-12-10 11:40:00,53.11,53.14,53.08,53.08,26574.0,52.8091,52.839,52.7793,52.7793,26574.0
2024-12-10 11:45:00,53.09,53.11,53.0,53.01,21209.0,52.7892,52.8091,52.6997,52.7097,21209.0
2024-12-10 11:50:00,53.02,53.07,53.0,53.01,32967.0,52.7196,52.7694,52.6997,52.7097,32967.0
2024-12-10 11:55:00,53.0,53.01,52.95,52.98,25092.0,52.6997,52.7097,52.65,52.6799,25092.0
2024-12-10 12:00:00,52.98,52.98,52.87,52.88,29359.0,52.6799,52.6799,52.5705,52.5804,29359.0
2024-12-10 12:05:00,52.87,52.88,52.82,52.84,22719.0,52.5705,52.5804,52.5208,52.5407,22719.0
2024-12-10 12:10:00,52.86,52.9,52.85,52.87,25414.0,52.5605,52.6003,52.5506,52.5705,25414.0
2024-12-10 12:15:00,52.85,52.94,52.85,52.91,22519.0,52.5506,52.6401,52.5506,52.6103,22519.0
2024-12-10 12:20:00,52.91,52.92,52.86,52.87,16942.0,52.6103,52.6202,52.5605,52.5705,16942.0
2024-12-10 12:25:00,52.86,52.89,52.82,52.84,27324.0,52.5605,52.5904,52.5208,52.5407,27324.0
2024-12-10 12:30:00,52.83,52.86,52.79,52.85,25474.0,52.5307,52.5605,52.4909,52.5506,25474.0
2024-12-10 12:35:00,52.84,52.85,52.78,52.81,23881.0,52.5407,52.5506,52.481,52.5108,23881.0
2024-12-10 12:40:00,52.81,52.88,52.8,52.87,33018.0,52.5108,52.5804,52.5009,52.5705,33018.0
2024-12-10 12:45:00,52.89,52.91,52.86,52.9,24694.0,52.5904,52.6103,52.5605,52.6003,24694.0
2024-12-10 12:50:00,52.89,52.94,52.81,52.81,30046.0,52.5904,52.6401,52.5108,52.5108,30046.0
2024-12-10 12:55:00,52.82,52.84,52.75,52.75,35313.0,52.5208,52.5407,52.4512,52.4512,35313.0
2024-12-10 13:00:00,52.76,52.76,52.69,52.75,29714.0,52.4611,52.4611,52.3915,52.4512,29714.0
2024-12-10 13:05:00,52.75,52.79,52.7,52.73,23167.0,52.4512,52.4909,52.4014,52.4313,23167.0
2024-12-10 13:10:00,52.73,52.76,52.72,52.73,19667.0,52.4313,52.4611,52.4213,52.4313,19667.0
2024-12-10 13:15:00,52.73,52.75,52.69,52.73,27037.0,52.4313,52.4512,52.3915,52.4313,27037.0
2024-12-10 13:20:00,52.72,52.78,52.7,52.76,30767.0,52.4213,52.481,52.4014,52.4611,30767.0
2024-12-10 13:25:00,52.74,52.77,52.71,52.75,21815.0,52.4412,52.4711,52.4114,52.4512,21815.0
2024-12-10 13:30:00,52.75,52.79,52.72,52.74,47320.0,52.4512,52.4909,52.4213,52.4412,47320.0
2024-12-10 13:35:00,52.73,52.83,52.73,52.83,35193.0,52.4313,52.5307,52.4313,52.5307,35193.0
2024-12-10 13:40:00,52.83,52.89,52.83,52.86,41695.0,52.5307,52.5904,52.5307,52.5605,41695.0
2024-12-10 13:45:00,52.87,52.88,52.81,52.83,37179.0,52.5705,52.5804,52.5108,52.5307,37179.0
2024-12-10 13:50:00,52.84,52.86,52.8,52.8,47112.0,52.5407,52.5605,52.5009,52.5009,47112.0
2024-12-10 13:55:00,52.81,52.83,52.78,52.8,40607.0,52.5108,52.5307,52.481,52.5009,40607.0
2024-12-10 14:00:00,52.8,52.82,52.74,52.74,110627.0,52.5009,52.5208,52.4412,52.4412,110627.0
2024-12-10 14:05:00,52.74,52.78,52.72,52.75,30648.0,52.4412,52.481,52.4213,52.4512,30648.0
2024-12-10 14:10:00,52.76,52.76,52.72,52.75,23001.0,52.4611,52.4611,52.4213,52.4512,23001.0
2024-12-10 14:15:00,52.74,52.8,52.72,52.79,35106.0,52.4412,52.5009,52.4213,52.4909,35106.0
2024-12-10 14:20:00,52.8,52.91,52.79,52.91,29243.0,52.5009,52.6103,52.4909,52.6103,29243.0
2024-12-10 14:25:00,52.91,52.92,52.86,52.87,22996.0,52.6103,52.6202,52.5605,52.5705,22996.0
2024-12-10 14:30:00,52.88,52.88,52.81,52.84,32823.0,52.5804,52.5804,52.5108,52.5407,32823.0
2024-12-10 14:35:00,52.83,52.88,52.82,52.87,43308.0,52.5307,52.5804,52.5208,52.5705,43308.0
2024-12-10 14:40:00,52.86,52.88,52.84,52.86,29091.0,52.5605,52.5804,52.5407,52.5605,29091.0
2024-12-10 14:45:00,52.86,52.93,52.86,52.92,51888.0,52.5605,52.6301,52.5605,52.6202,51888.0
2024-12-10 14:50:00,52.92,52.93,52.85,52.87,33956.0,52.6202,52.6301,52.5506,52.5705,33956.0
2024-12-10 14:55:00,52.86,52.88,52.84,52.87,55459.0,52.5605,52.5804,52.5407,52.5705,55459.0
2024-12-10 15:00:00,52.87,52.91,52.83,52.84,38588.0,52.5705,52.6103,52.5307,52.5407,38588.0
2024-12-10 15:05:00,52.83,52.85,52.75,52.75,47388.0,52.5307,52.5506,52.4512,52.4512,47388.0
2024-12-10 15:10:00,52.75,52.82,52.71,52.82,43717.0,52.4512,52.5208,52.4114,52.5208,43717.0
2024-12-10 15:15:00,52.81,52.82,52.78,52.8,25866.0,52.5108,52.5208,52.481,52.5009,25866.0
2024-12-10 15:20:00,52.8,52.8,52.74,52.75,23436.0,52.5009,52.5009,52.4412,52.4512,23436.0
2024-12-10 15:25:00,52.76,52.76,52.7,52.73,26657.0,52.4611,52.4611,52.4014,52.4313,26657.0
2024-12-10 15:30:00,52.72,52.75,52.66,52.67,64185.0,52.4213,52.4512,52.3617,52.3716,64185.0
2024-12-10 15:35:00,52.67,52.68,52.6,52.66,73734.0,52.3716,52.3816,52.302,52.3617,73734.0
2024-12-10 15:40:00,52.66,52.69,52.63,52.64,52153.0,52.3617,52.3915,52.3318,52.3418,52153.0
2024-12-10 15:45:00,52.64,52.65,52.53,52.54,57637.0,52.3418,52.3517,52.2324,52.2424,57637.0
2024-12-10 15:50:00,52.54,52.68,52.54,52.65,134823.0,52.2424,52.3816,52.2424,52.3517,134823.0
2024-12-10 15:55:00,52.64,52.77,52.62,52.77,349178.0,52.3418,52.4711,52.3219,52.4711,349178.0
2024-12-11 09:30:00,53.25,53.45,52.63,52.69,411823.0,52.9483,53.1472,52.3318,52.3915,411823.0
2024-12-11 09:35:00,52.68,52.92,52.56,52.69,185170.0,52.3816,52.6202,52.2622,52.3915,185170.0
2024-12-11 09:40:00,52.7,52.98,52.51,52.76,136069.0,52.4014,52.6799,52.2125,52.4611,136069.0
2024-12-11 09:45:00,52.76,52.93,52.59,52.73,109793.0,52.4611,52.6301,52.2921,52.4313,109793.0
2024-12-11 09:50:00,52.73,52.82,52.42,52.52,134707.0,52.4313,52.5208,52.123,52.2225,134707.0
2024-12-11 09:55:00,52.51,52.53,52.34,52.43,93454.0,52.2125,52.2324,52.0435,52.133,93454.0
2024-12-11 10:00:00,52.45,52.45,52.31,52.32,230142.0,52.1529,52.1529,52.0137,52.0236,230142.0
2024-12-11 10:05:00,52.31,52.39,52.02,52.14,152646.0,52.0137,52.0932,51.7253,51.8446,152646.0
2024-12-11 10:10:00,52.15,52.19,51.83,51.84,229423.0,51.8546,51.8943,51.5364,51.5463,229423.0
2024-12-11 10:15:00,51.83,51.93,51.65,51.75,222585.0,51.5364,51.6358,51.3574,51.4568,222585.0
2024-12-11 10:20:00,51.74,52.0,51.74,51.79,140682.0,51.4469,51.7054,51.4469,51.4966,140682.0
2024-12-11 10:25:00,51.79,51.87,51.71,51.71,96957.0,51.4966,51.5762,51.4171,51.4171,96957.0
2024-12-11 10:30:00,51.71,51.76,51.38,51.48,148140.0,51.4171,51.4668,51.0889,51.1884,148140.0
2024-12-11 10:35:00,51.48,51.52,51.37,51.43,107644.0,51.1884,51.2281,51.079,51.1386,107644.0
2024-12-11 10:40:00,51.42,51.51,51.4,51.44,115342.0,51.1287,51.2182,51.1088,51.1486,115342.0
2024-12-11 10:45:00,51.44,51.58,51.41,51.53,74033.0,51.1486,51.2878,51.1188,51.2381,74033.0
2024-12-11 10:50:00,51.53,51.57,51.5,51.51,44954.0,51.2381,51.2778,51.2082,51.2182,44954.0
2024-12-11 10:55:00,51.5,51.5,51.3,51.34,127559.0,51.2082,51.2082,51.0094,51.0492,127559.0
2024-12-11 11:00:00,51.35,51.46,51.34,51.45,53065.0,51.0591,51.1685,51.0492,51.1585,53065.0
2024-12-11 11:05:00,51.44,51.54,51.4,51.46,133751.0,51.1486,51.248,51.1088,51.1685,133751.0
2024-12-11 11:10:00,51.45,51.56,51.42,51.55,92851.0,51.1585,51.2679,51.1287,51.258,92851.0
2024-12-11 11:15:00,51.54,51.63,51.52,51.6,159808.0,51.248,51.3375,51.2281,51.3077,159808.0
2024-12-11 11:20:00,51.6,51.72,51.53,51.71,79157.0,51.3077,51.427,51.2381,51.4171,79157.0
2024-12-11 11:25:00,51.7,51.81,51.66,51.77,84876.0,51.4071,51.5165,51.3673,51.4767,84876.0
2024-12-11 11:30:00,51.76,51.84,51.69,51.74,66988.0,51.4668,51.5463,51.3972,51.4469,66988.0
2024-12-11 11:35:00,51.75,51.95,51.71,51.92,71060.0,51.4568,51.6557,51.4171,51.6259,71060.0
2024-12-11 11:40:00,51.91,52.06,51.89,52.04,81474.0,51.6159,51.7651,51.596,51.7452,81474.0
2024-12-11 11:45:00,52.04,52.08,51.91,51.94,55257.0,51.7452,51.785,51.6159,51.6458,55257.0
2024-12-11 11:50:00,51.94,51.96,51.89,51.93,62395.0,51.6458,51.6656,51.596,51.6358,62395.0
2024-12-11 11:55:00,51.93,51.96,51.92,51.94,29788.0,51.6358,51.6656,51.6259,51.6458,29788.0
2024-12-11 12:00:00,51.94,52.0,51.91,51.91,54093.0,51.6458,51.7054,51.6159,51.6159,54093.0
2024-12-11 12:05:00,51.91,51.92,51.85,51.88,43339.0,51.6159,51.6259,51.5563,51.5861,43339.0
2024-12-11 12:10:00,51.88,51.9,51.77,51.78,83056.0,51.5861,51.606,51.4767,51.4867,83056.0
2024-12-11 12:15:00,51.78,51.83,51.73,51.77,67056.0,51.4867,51.5364,51.4369,51.4767,67056.0
2024-12-11 12:20:00,51.77,51.82,51.75,51.81,44469.0,51.4767,51.5264,51.4568,51.5165,44469.0
2024-12-11 12:25:00,51.8,51.91,51.8,51.88,42934.0,51.5065,51.6159,51.5065,51.5861,42934.0
2024-12-11 12:30:00,51.88,52.0,51.87,51.96,30188.0,51.5861,51.7054,51.5762,51.6656,30188.0
2024-12-11 12:35:00,51.97,51.99,51.93,51.95,37876.0,51.6756,51.6955,51.6358,51.6557,37876.0
2024-12-11 12:40:00,51.95,52.03,51.92,52.01,58056.0,51.6557,51.7352,51.6259,51.7154,58056.0
2024-12-11 12:45:00,52.02,52.06,51.88,51.88,43139.0,51.7253,51.7651,51.5861,51.5861,43139.0
2024-12-11 12:50:00,51.89,51.93,51.86,51.89,63510.0,51.596,51.6358,51.5662,51.596,63510.0
2024-12-11 12:55:00,51.89,52.0,51.88,51.92,254725.0,51.596,51.7054,51.5861,51.6259,254725.0
2024-12-11 13:00:00,51.91,52.14,51.91,52.11,56403.0,51.6159,51.8446,51.6159,51.8148,56403.0
2024-12-11 13:05:00,52.11,52.23,52.1,52.21,72365.0,51.8148,51.9341,51.8048,51.9142,72365.0
2024-12-11 13:10:00,52.21,52.23,52.07,52.13,192943.0,51.9142,51.9341,51.775,51.8347,192943.0
2024-12-11 13:15:00,52.13,52.14,51.91,51.91,193842.0,51.8347,51.8446,51.6159,51.6159,193842.0
2024-12-11 13:20:00,51.91,52.02,51.9,51.98,41188.0,51.6159,51.7253,51.606,51.6855,41188.0
2024-12-11 13:25:00,51.98,52.03,51.94,52.03,93010.0,51.6855,51.7352,51.6458,51.7352,93010.0
2024-12-11 13:30:00,52.04,52.06,51.98,52.01,73223.0,51.7452,51.7651,51.6855,51.7154,73223.0
2024-12-11 13:35:00,52.0,52.02,51.96,51.96,32013.0,51.7054,51.7253,51.6656,51.6656,32013.0
2024-12-11 13:40:00,51.97,52.0,51.93,51.98,58865.0,51.6756,51.7054,51.6358,51.6855,58865.0
2024-12-11 13:45:00,51.98,52.06,51.97,52.01,38714.0,51.6855,51.7651,51.6756,51.7154,38714.0
2024-12-11 13:50:00,52.01,52.05,51.94,51.95,41775.0,51.7154,51.7551,51.6458,51.6557,41775.0
2024-12-11 13:55:00,51.96,52.06,51.95,52.05,149244.0,51.6656,51.7651,51.6557,51.7551,149244.0
2024-12-11 14:00:00,52.05,52.07,51.99,52.04,132637.0,51.7551,51.775,51.6955,51.7452,132637.0
2024-12-11 14:05:00,52.04,52.07,51.97,51.98,58790.0,51.7452,51.775,51.6756,51.6855,58790.0
2024-12-11 14:10:00,51.98,52.06,51.98,52.05,38736.0,51.6855,51.7651,51.6855,51.7551,38736.0
2024-12-11 14:15:00,52.05,52.15,52.05,52.12,36517.0,51.7551,51.8546,51.7551,51.8247,36517.0
2024-12-11 14:20:00,52.12,52.18,52.1,52.12,64607.0,51.8247,51.8844,51.8048,51.8247,64607.0
2024-12-11 14:25:00,52.12,52.12,52.04,52.05,35403.0,51.8247,51.8247,51.7452,51.7551,35403.0
2024-12-11 14:30:00,52.05,52.11,51.99,52.1,64507.0,51.7551,51.8148,51.6955,51.8048,64507.0
2024-12-11 14:35:00,52.1,52.1,52.06,52.08,39051.0,51.8048,51.8048,51.7651,51.785,39051.0
2024-12-11 14:40:00,52.08,52.11,51.98,51.98,85793.0,51.785,51.8148,51.6855,51.6855,85793.0
2024-12-11 14:45:00,51.98,52.03,51.96,51.96,63670.0,51.6855,51.7352,51.6656,51.6656,63670.0
2024-12-11 14:50:00,51.97,52.03,51.96,52.02,51873.0,51.6756,51.7352,51.6656,51.7253,51873.0
2024-12-11 14:55:00,52.02,52.04,52.0,52.03,61884.0,51.7253,51.7452,51.7054,51.7352,61884.0
2024-12-11 15:00:00,52.03,52.15,51.99,52.08,159087.0,51.7352,51.8546,51.6955,51.785,159087.0
2024-12-11 15:05:00,52.08,52.08,52.02,52.03,82537.0,51.785,51.785,51.7253,51.7352,82537.0
2024-12-11 15:10:00,52.04,52.07,52.01,52.07,90559.0,51.7452,51.775,51.7154,51.775,90559.0
2024-12-11 15:15:00,52.08,52.15,52.06,52.08,151265.0,51.785,51.8546,51.7651,51.785,151265.0
2024-12-11 15:20:00,52.08,52.1,52.05,52.08,109751.0,51.785,51.8048,51.7551,51.785,109751.0
2024-12-11 15:25:00,52.07,52.08,52.03,52.07,81593.0,51.775,51.785,51.7352,51.775,81593.0
2024-12-11 15:30:00,52.07,52.1,52.02,52.06,121298.0,51.775,51.8048,51.7253,51.7651,121298.0
2024-12-11 15:35:00,52.05,52.14,52.05,52.1,119195.0,51.7551,51.8446,51.7551,51.8048,119195.0
2024-12-11 15:40:00,52.1,52.14,52.06,52.07,139526.0,51.8048,51.8446,51.7651,51.775,139526.0
2024-12-11 15:45:00,52.07,52.16,52.0,52.02,296186.0,51.775,51.8645,51.7054,51.7253,296186.0
2024-12-11 15:50:00,52.02,52.06,51.91,51.96,246525.0,51.7253,51.7651,51.6159,51.6656,246525.0
2024-12-11 15:55:00,51.96,52.04,51.95,52.02,709484.0,51.6656,51.7452,51.6557,51.7253,709484.0
2024-12-12 09:30:00,52.4,52.67,52.04,52.12,288573.0,52.1031,52.3716,51.7452,51.8247,288573.0
2024-12-12 09:35:00,52.11,52.27,52.03,52.21,150620.0,51.8148,51.9739,51.7352,51.9142,150620.0
2024-12-12 09:40:00,52.21,52.29,52.13,52.14,83387.0,51.9142,51.9938,51.8347,51.8446,83387.0
2024-12-12 09:45:00,52.14,52.2,51.94,52.19,66381.0,51.8446,51.9043,51.6458,51.8943,66381.0
2024-12-12 09:50:00,52.19,52.24,52.04,52.11,148036.0,51.8943,51.9441,51.7452,51.8148,148036.0
2024-12-12 09:55:00,52.11,52.12,52.01,52.08,83775.0,51.8148,51.8247,51.7154,51.785,83775.0
2024-12-12 10:00:00,52.08,52.11,51.99,52.04,93047.0,51.785,51.8148,51.6955,51.7452,93047.0
2024-12-12 10:05:00,52.04,52.2,52.04,52.11,123313.0,51.7452,51.9043,51.7452,51.8148,123313.0
2024-12-12 10:10:00,52.11,52.22,52.07,52.21,95606.0,51.8148,51.9242,51.775,51.9142,95606.0
2024-12-12 10:15:00,52.21,52.25,52.12,52.25,119638.0,51.9142,51.954,51.8247,51.954,119638.0
2024-12-12 10:20:00,52.25,52.28,52.23,52.25,93739.0,51.954,51.9838,51.9341,51.954,93739.0
2024-12-12 10:25:00,52.25,52.32,52.17,52.19,82894.0,51.954,52.0236,51.8745,51.8943,82894.0
2024-12-12 10:30:00,52.19,52.25,52.16,52.2,108062.0,51.8943,51.954,51.8645,51.9043,108062.0
2024-12-12 10:35:00,52.2,52.34,52.17,52.28,108263.0,51.9043,52.0435,51.8745,51.9838,108263.0
2024-12-12 10:40:00,52.28,52.28,52.17,52.17,144775.0,51.9838,51.9838,51.8745,51.8745,144775.0
2024-12-12 10:45:00,52.18,52.25,52.14,52.22,78208.0,51.8844,51.954,51.8446,51.9242,78208.0
2024-12-12 10:50:00,52.22,52.22,52.11,52.18,78219.0,51.9242,51.9242,51.8148,51.8844,78219.0
2024-12-12 10:55:00,52.19,52.25,52.15,52.23,75142.0,51.8943,51.954,51.8546,51.9341,75142.0
2024-12-12 11:00:00,52.23,52.23,52.03,52.07,120699.0,51.9341,51.9341,51.7352,51.775,120699.0
2024-12-12 11:05:00,52.07,52.11,52.05,52.08,77623.0,51.775,51.8148,51.7551,51.785,77623.0
2024-12-12 11:10:00,52.08,52.22,52.08,52.2,25205.0,51.785,51.9242,51.785,51.9043,25205.0
2024-12-12 11:15:00,52.2,52.22,52.17,52.19,98953.0,51.9043,51.9242,51.8745,51.8943,98953.0
2024-12-12 11:20:00,52.19,52.21,52.18,52.2,48087.0,51.8943,51.9142,51.8844,51.9043,48087.0
2024-12-12 11:25:00,52.21,52.23,52.19,52.2,34448.0,51.9142,51.9341,51.8943,51.9043,34448.0
2024-12-12 11:30:00,52.2,52.2,52.1,52.18,33635.0,51.9043,51.9043,51.8048,51.8844,33635.0
2024-12-12 11:35:00,52.19,52.32,52.18,52.3,174147.0,51.8943,52.0236,51.8844,52.0037,174147.0
2024-12-12 11:40:00,52.3,52.35,52.27,52.32,56569.0,52.0037,52.0534,51.9739,52.0236,56569.0
2024-12-12 11:45:00,52.33,52.35,52.27,52.34,48352.0,52.0335,52.0534,51.9739,52.0435,48352.0
2024-12-12 11:50:00,52.34,52.35,52.21,52.25,74194.0,52.0435,52.0534,51.9142,51.954,74194.0
2024-12-12 11:55:00,52.25,52.29,52.23,52.25,46661.0,51.954,51.9938,51.9341,51.954,46661.0
2024-12-12 12:00:00,52.26,52.29,52.24,52.27,36953.0,51.9639,51.9938,51.9441,51.9739,36953.0
2024-12-12 12:05:00,52.27,52.27,52.22,52.25,84349.0,51.9739,51.9739,51.9242,51.954,84349.0
2024-12-12 12:10:00,52.25,52.31,52.24,52.29,145355.0,51.954,52.0137,51.9441,51.9938,145355.0
2024-12-12 12:15:00,52.29,52.33,52.28,52.3,58671.0,51.9938,52.0335,51.9838,52.0037,58671.0
2024-12-12 12:20:00,52.3,52.3,52.14,52.19,22232.0,52.0037,52.0037,51.8446,51.8943,22232.0
2024-12-12 12:25:00,52.18,52.19,52.15,52.18,23739.0,51.8844,51.8943,51.8546,51.8844,23739.0
2024-12-12 12:30:00,52.17,52.18,52.07,52.13,53517.0,51.8745,51.8844,51.775,51.8347,53517.0
2024-12-12 12:35:00,52.12,52.19,52.11,52.17,43132.0,51.8247,51.8943,51.8148,51.8745,43132.0
2024-12-12 12:40:00,52.17,52.2,52.13,52.18,50897.0,51.8745,51.9043,51.8347,51.8844,50897.0
2024-12-12 12:45:00,52.18,52.21,52.17,52.21,15242.0,51.8844,51.9142,51.8745,51.9142,15242.0
2024-12-12 12:50:00,52.21,52.21,52.15,52.19,42152.0,51.9142,51.9142,51.8546,51.8943,42152.0
2024-12-12 12:55:00,52.19,52.21,52.18,52.2,49430.0,51.8943,51.9142,51.8844,51.9043,49430.0
2024-12-12 13:00:00,52.2,52.21,52.16,52.2,43220.0,51.9043,51.9142,51.8645,51.9043,43220.0
2024-12-12 13:05:00,52.2,52.22,52.18,52.19,59333.0,51.9043,51.9242,51.8844,51.8943,59333.0
2024-12-12 13:10:00,52.18,52.21,52.17,52.19,34112.0,51.8844,51.9142,51.8745,51.8943,34112.0
2024-12-12 13:15:00,52.19,52.22,52.18,52.21,59307.0,51.8943,51.9242,51.8844,51.9142,59307.0
2024-12-12 13:20:00,52.2,52.24,52.17,52.18,46989.0,51.9043,51.9441,51.8745,51.8844,46989.0
2024-12-12 13:25:00,52.18,52.19,52.09,52.1,55446.0,51.8844,51.8943,51.7949,51.8048,55446.0
2024-12-12 13:30:00,52.1,52.14,52.08,52.11,21964.0,51.8048,51.8446,51.785,51.8148,21964.0
2024-12-12 13:35:00,52.11,52.18,52.08,52.18,32135.0,51.8148,51.8844,51.785,51.8844,32135.0
2024-12-12 13:40:00,52.18,52.2,52.1,52.1,81478.0,51.8844,51.9043,51.8048,51.8048,81478.0
2024-12-12 13:45:00,52.1,52.1,52.02,52.06,60162.0,51.8048,51.8048,51.7253,51.7651,60162.0
2024-12-12 13:50:00,52.07,52.13,52.06,52.13,28520.0,51.775,51.8347,51.7651,51.8347,28520.0
2024-12-12 13:55:00,52.13,52.14,52.11,52.12,16616.0,51.8347,51.8446,51.8148,51.8247,16616.0
2024-12-12 14:00:00,52.12,52.16,52.08,52.16,122040.0,51.8247,51.8645,51.785,51.8645,122040.0
2024-12-12 14:05:00,52.16,52.17,52.1,52.11,23434.0,51.8645,51.8745,51.8048,51.8148,23434.0
2024-12-12 14:10:00,52.11,52.13,52.08,52.09,31152.0,51.8148,51.8347,51.785,51.7949,31152.0
2024-12-12 14:15:00,52.09,52.13,52.08,52.1,45480.0,51.7949,51.8347,51.785,51.8048,45480.0
2024-12-12 14:20:00,52.1,52.1,52.04,52.09,37527.0,51.8048,51.8048,51.7452,51.7949,37527.0
2024-12-12 14:25:00,52.09,52.11,52.06,52.07,56161.0,51.7949,51.8148,51.7651,51.775,56161.0
2024-12-12 14:30:00,52.07,52.12,52.06,52.09,49259.0,51.775,51.8247,51.7651,51.7949,49259.0
2024-12-12 14:35:00,52.1,52.19,52.09,52.19,53593.0,51.8048,51.8943,51.7949,51.8943,53593.0
2024-12-12 14:40:00,52.19,52.21,52.14,52.19,50113.0,51.8943,51.9142,51.8446,51.8943,50113.0
2024-12-12 14:45:00,52.18,52.21,52.17,52.21,56681.0,51.8844,51.9142,51.8745,51.9142,56681.0
2024-12-12 14:50:00,52.21,52.21,52.15,52.17,95503.0,51.9142,51.9142,51.8546,51.8745,95503.0
2024-12-12 14:55:00,52.18,52.18,52.15,52.15,46714.0,51.8844,51.8844,51.8546,51.8546,46714.0
2024-12-12 15:00:00,52.15,52.18,52.14,52.16,28217.0,51.8546,51.8844,51.8446,51.8645,28217.0
2024-12-12 15:05:00,52.17,52.26,52.17,52.25,97545.0,51.8745,51.9639,51.8745,51.954,97545.0
2024-12-12 15:10:00,52.26,52.29,52.25,52.29,49731.0,51.9639,51.9938,51.954,51.9938,49731.0
2024-12-12 15:15:00,52.28,52.3,52.19,52.2,68345.0,51.9838,52.0037,51.8943,51.9043,68345.0
2024-12-12 15:20:00,52.2,52.37,52.18,52.37,98082.0,51.9043,52.0733,51.8844,52.0733,98082.0
2024-12-12 15:25:00,52.38,52.51,52.37,52.48,158012.0,52.0833,52.2125,52.0733,52.1827,158012.0
2024-12-12 15:30:00,52.48,52.49,52.37,52.38,148494.0,52.1827,52.1926,52.0733,52.0833,148494.0
2024-12-12 15:35:00,52.38,52.51,52.37,52.51,126116.0,52.0833,52.2125,52.0733,52.2125,126116.0
2024-12-12 15:40:00,52.51,52.62,52.46,52.62,269233.0,52.2125,52.3219,52.1628,52.3219,269233.0
2024-12-12 15:45:00,52.62,52.69,52.47,52.48,235161.0,52.3219,52.3915,52.1728,52.1827,235161.0
2024-12-12 15:50:00,52.49,52.58,52.41,52.44,205254.0,52.1926,52.2821,52.1131,52.1429,205254.0
2024-12-12 15:55:00,52.45,52.46,52.27,52.27,479930.0,52.1529,52.1628,51.9739,51.9739,479930.0
2024-12-13 09:30:00,52.25,52.51,51.9,52.12,236146.0,51.954,52.2125,51.606,51.8247,236146.0
2024-12-13 09:35:00,52.11,52.34,52.11,52.24,102435.0,51.8148,52.0435,51.8148,51.9441,102435.0
2024-12-13 09:40:00,52.26,52.32,52.14,52.19,91928.0,51.9639,52.0236,51.8446,51.8943,91928.0
2024-12-13 09:45:00,52.19,52.31,52.16,52.18,92172.0,51.8943,52.0137,51.8645,51.8844,92172.0
2024-12-13 09:50:00,52.18,52.18,52.06,52.17,81876.0,51.8844,51.8844,51.7651,51.8745,81876.0
2024-12-13 09:55:00,52.17,52.21,52.13,52.18,71381.0,51.8745,51.9142,51.8347,51.8844,71381.0
2024-12-13 10:00:00,52.18,52.3,52.18,52.29,75052.0,51.8844,52.0037,51.8844,51.9938,75052.0
2024-12-13 10:05:00,52.29,52.4,52.24,52.4,110029.0,51.9938,52.1031,51.9441,52.1031,110029.0
2024-12-13 10:10:00,52.41,52.5,52.26,52.26,76755.0,52.1131,52.2026,51.9639,51.9639,76755.0
2024-12-13 10:15:00,52.26,52.38,52.22,52.38,91282.0,51.9639,52.0833,51.9242,52.0833,91282.0
2024-12-13 10:20:00,52.39,52.42,52.36,52.4,52402.0,52.0932,52.123,52.0634,52.1031,52402.0
2024-12-13 10:25:00,52.41,52.56,52.37,52.55,84758.0,52.1131,52.2622,52.0733,52.2523,84758.0
2024-12-13 10:30:00,52.55,52.55,52.37,52.54,92664.0,52.2523,52.2523,52.0733,52.2424,92664.0
2024-12-13 10:35:00,52.54,52.57,52.44,52.5,103560.0,52.2424,52.2722,52.1429,52.2026,103560.0
2024-12-13 10:40:00,52.5,52.52,52.39,52.4,84778.0,52.2026,52.2225,52.0932,52.1031,84778.0
2024-12-13 10:45:00,52.4,52.46,52.36,52.38,82902.0,52.1031,52.1628,52.0634,52.0833,82902.0
2024-12-13 10:50:00,52.38,52.38,52.29,52.33,35946.0,52.0833,52.0833,51.9938,52.0335,35946.0
2024-12-13 10:55:00,52.33,52.44,52.32,52.41,66623.0,52.0335,52.1429,52.0236,52.1131,66623.0
2024-12-13 11:00:00,52.41,52.44,52.32,52.34,82675.0,52.1131,52.1429,52.0236,52.0435,82675.0
2024-12-13 11:05:00,52.34,52.55,52.34,52.54,68539.0,52.0435,52.2523,52.0435,52.2424,68539.0
2024-12-13 11:10:00,52.54,52.61,52.51,52.6,71680.0,52.2424,52.312,52.2125,52.302,71680.0
2024-12-13 11:15:00,52.61,52.71,52.59,52.68,52366.0,52.312,52.4114,52.2921,52.3816,52366.0
2024-12-13 11:20:00,52.69,52.69,52.56,52.65,116536.0,52.3915,52.3915,52.2622,52.3517,116536.0
2024-12-13 11:25:00,52.64,52.82,52.6,52.78,232506.0,52.3418,52.5208,52.302,52.481,232506.0
2024-12-13 11:30:00,52.78,52.81,52.7,52.72,187869.0,52.481,52.5108,52.4014,52.4213,187869.0
2024-12-13 11:35:00,52.72,52.74,52.66,52.68,67746.0,52.4213,52.4412,52.3617,52.3816,67746.0
2024-12-13 11:40:00,52.68,52.76,52.66,52.67,96629.0,52.3816,52.4611,52.3617,52.3716,96629.0
2024-12-13 11:45:00,52.67,52.69,52.57,52.61,119559.0,52.3716,52.3915,52.2722,52.312,119559.0
2024-12-13 11:50:00,52.63,52.68,52.61,52.62,21306.0,52.3318,52.3816,52.312,52.3219,21306.0
2024-12-13 11:55:00,52.61,52.64,52.61,52.61,49684.0,52.312,52.3418,52.312,52.312,49684.0
2024-12-13 12:00:00,52.61,52.61,52.52,52.52,21432.0,52.312,52.312,52.2225,52.2225,21432.0
2024-12-13 12:05:00,52.53,52.59,52.5,52.59,48647.0,52.2324,52.2921,52.2026,52.2921,48647.0
2024-12-13 12:10:00,52.6,52.63,52.59,52.62,35675.0,52.302,52.3318,52.2921,52.3219,35675.0
2024-12-13 12:15:00,52.62,52.62,52.53,52.53,69262.0,52.3219,52.3219,52.2324,52.2324,69262.0
2024-12-13 12:20:00,52.54,52.56,52.5,52.54,42350.0,52.2424,52.2622,52.2026,52.2424,42350.0
2024-12-13 12:25:00,52.54,52.64,52.53,52.64,40000.0,52.2424,52.3418,52.2324,52.3418,40000.0
2024-12-13 12:30:00,52.64,52.66,52.57,52.58,40598.0,52.3418,52.3617,52.2722,52.2821,40598.0
2024-12-13 12:35:00,52.58,52.64,52.58,52.62,35564.0,52.2821,52.3418,52.2821,52.3219,35564.0
2024-12-13 12:40:00,52.63,52.74,52.62,52.66,63370.0,52.3318,52.4412,52.3219,52.3617,63370.0
2024-12-13 12:45:00,52.65,52.66,52.58,52.58,49409.0,52.3517,52.3617,52.2821,52.2821,49409.0
2024-12-13 12:50:00,52.59,52.66,52.58,52.65,54208.0,52.2921,52.3617,52.2821,52.3517,54208.0
2024-12-13 12:55:00,52.65,52.68,52.61,52.64,50657.0,52.3517,52.3816,52.312,52.3418,50657.0
2024-12-13 13:00:00,52.64,52.64,52.54,52.55,43082.0,52.3418,52.3418,52.2424,52.2523,43082.0
2024-12-13 13:05:00,52.55,52.57,52.51,52.57,35451.0,52.2523,52.2722,52.2125,52.2722,35451.0
2024-12-13 13:10:00,52.57,52.59,52.54,52.57,36686.0,52.2722,52.2921,52.2424,52.2722,36686.0
2024-12-13 13:15:00,52.57,52.63,52.57,52.63,62353.0,52.2722,52.3318,52.2722,52.3318,62353.0
2024-12-13 13:20:00,52.63,52.63,52.57,52.59,35444.0,52.3318,52.3318,52.2722,52.2921,35444.0
2024-12-13 13:25:00,52.59,52.72,52.58,52.72,62348.0,52.2921,52.4213,52.2821,52.4213,62348.0
2024-12-13 13:30:00,52.72,52.73,52.6,52.61,88653.0,52.4213,52.4313,52.302,52.312,88653.0
2024-12-13 13:35:00,52.61,52.61,52.53,52.6,90133.0,52.312,52.312,52.2324,52.302,90133.0
2024-12-13 13:40:00,52.59,52.6,52.47,52.48,59738.0,52.2921,52.302,52.1728,52.1827,59738.0
2024-12-13 13:45:00,52.48,52.49,52.44,52.44,41978.0,52.1827,52.1926,52.1429,52.1429,41978.0
2024-12-13 13:50:00,52.45,52.45,52.38,52.39,42212.0,52.1529,52.1529,52.0833,52.0932,42212.0
2024-12-13 13:55:00,52.39,52.43,52.33,52.36,113142.0,52.0932,52.133,52.0335,52.0634,113142.0
2024-12-13 14:00:00,52.36,52.42,52.35,52.41,90039.0,52.0634,52.123,52.0534,52.1131,90039.0
2024-12-13 14:05:00,52.41,52.45,52.4,52.45,60823.0,52.1131,52.1529,52.1031,52.1529,60823.0
2024-12-13 14:10:00,52.45,52.46,52.42,52.44,54126.0,52.1529,52.1628,52.123,52.1429,54126.0
2024-12-13 14:15:00,52.44,52.5,52.43,52.48,76693.0,52.1429,52.2026,52.133,52.1827,76693.0
2024-12-13 14:20:00,52.48,52.48,52.4,52.43,29966.0,52.1827,52.1827,52.1031,52.133,29966.0
2024-12-13 14:25:00,52.43,52.5,52.42,52.49,62047.0,52.133,52.2026,52.123,52.1926,62047.0
2024-12-13 14:30:00,52.5,52.56,52.49,52.55,62525.0,52.2026,52.2622,52.1926,52.2523,62525.0
2024-12-13 14:35:00,52.56,52.56,52.48,52.49,51695.0,52.2622,52.2622,52.1827,52.1926,51695.0
2024-12-13 14:40:00,52.5,52.51,52.45,52.49,85597.0,52.2026,52.2125,52.1529,52.1926,85597.0
2024-12-13 14:45:00,52.49,52.54,52.46,52.52,58697.0,52.1926,52.2424,52.1628,52.2225,58697.0
2024-12-13 14:50:00,52.52,52.55,52.5,52.51,67321.0,52.2225,52.2523,52.2026,52.2125,67321.0
2024-12-13 14:55:00,52.51,52.54,52.48,52.5,55396.0,52.2125,52.2424,52.1827,52.2026,55396.0
2024-12-13 15:00:00,52.5,52.56,52.48,52.55,88236.0,52.2026,52.2622,52.1827,52.2523,88236.0
2024-12-13 15:05:00,52.55,52.59,52.54,52.58,82680.0,52.2523,52.2921,52.2424,52.2821,82680.0
2024-12-13 15:10:00,52.59,52.62,52.56,52.62,80916.0,52.2921,52.3219,52.2622,52.3219,80916.0
2024-12-13 15:15:00,52.62,52.65,52.6,52.63,68024.0,52.3219,52.3517,52.302,52.3318,68024.0
2024-12-13 15:20:00,52.64,52.69,52.63,52.68,63011.0,52.3418,52.3915,52.3318,52.3816,63011.0
2024-12-13 15:25:00,52.68,52.69,52.57,52.59,92842.0,52.3816,52.3915,52.2722,52.2921,92842.0
2024-12-13 15:30:00,52.59,52.63,52.57,52.62,85869.0,52.2921,52.3318,52.2722,52.3219,85869.0
2024-12-13 15:35:00,52.62,52.68,52.61,52.68,102623.0,52.3219,52.3816,52.312,52.3816,102623.0
2024-12-13 15:40:00,52.68,52.74,52.67,52.68,193486.0,52.3816,52.4412,52.3716,52.3816,193486.0
2024-12-13 15:45:00,52.68,52.68,52.55,52.66,174713.0,52.3816,52.3816,52.2523,52.3617,174713.0
2024-12-13 15:50:00,52.67,52.68,52.46,52.47,147323.0,52.3716,52.3816,52.1628,52.1728,147323.0
2024-12-13 15:55:00,52.48,52.58,52.47,52.51,443788.0,52.1827,52.2821,52.1728,52.2125,443788.0
2024-12-16 09:30:00,52.05,52.27,51.75,51.91,255290.0,51.7551,51.9739,51.4568,51.6159,255290.0
2024-12-16 09:35:00,51.87,51.89,51.46,51.72,161453.0,51.5762,51.596,51.1685,51.427,161453.0
2024-12-16 09:40:00,51.72,52.01,51.69,52.0,121169.0,51.427,51.7154,51.3972,51.7054,121169.0
2024-12-16 09:45:00,52.02,52.03,51.86,51.97,73360.0,51.7253,51.7352,51.5662,51.6756,73360.0
2024-12-16 09:50:00,51.96,52.23,51.95,52.15,104000.0,51.6656,51.9341,51.6557,51.8546,104000.0
2024-12-16 09:55:00,52.15,52.33,52.09,52.31,64040.0,51.8546,52.0335,51.7949,52.0137,64040.0
2024-12-16 10:00:00,52.32,52.53,52.3,52.52,117468.0,52.0236,52.2324,52.0037,52.2225,117468.0
2024-12-16 10:05:00,52.52,52.62,52.48,52.54,87741.0,52.2225,52.3219,52.1827,52.2424,87741.0
2024-12-16 10:10:00,52.55,52.57,52.24,52.24,145694.0,52.2523,52.2722,51.9441,51.9441,145694.0
2024-12-16 10:15:00,52.25,52.44,52.24,52.3,125023.0,51.954,52.1429,51.9441,52.0037,125023.0
2024-12-16 10:20:00,52.3,52.33,52.21,52.26,57943.0,52.0037,52.0335,51.9142,51.9639,57943.0
2024-12-16 10:25:00,52.26,52.35,52.18,52.3,65214.0,51.9639,52.0534,51.8844,52.0037,65214.0
2024-12-16 10:30:00,52.3,52.4,52.27,52.3,74560.0,52.0037,52.1031,51.9739,52.0037,74560.0
2024-12-16 10:35:00,52.28,52.28,52.2,52.25,79417.0,51.9838,51.9838,51.9043,51.954,79417.0
2024-12-16 10:40:00,52.25,52.32,52.22,52.23,74335.0,51.954,52.0236,51.9242,51.9341,74335.0
2024-12-16 10:45:00,52.23,52.28,52.2,52.28,63192.0,51.9341,51.9838,51.9043,51.9838,63192.0
2024-12-16 10:50:00,52.28,52.35,52.22,52.32,75220.0,51.9838,52.0534,51.9242,52.0236,75220.0
2024-12-16 10:55:00,52.33,52.36,52.31,52.33,49058.0,52.0335,52.0634,52.0137,52.0335,49058.0
2024-12-16 11:00:00,52.34,52.34,52.2,52.24,76252.0,52.0435,52.0435,51.9043,51.9441,76252.0
2024-12-16 11:05:00,52.24,52.3,52.24,52.29,72317.0,51.9441,52.0037,51.9441,51.9938,72317.0
2024-12-16 11:10:00,52.29,52.35,52.27,52.33,62925.0,51.9938,52.0534,51.9739,52.0335,62925.0
2024-12-16 11:15:00,52.33,52.33,52.2,52.28,57610.0,52.0335,52.0335,51.9043,51.9838,57610.0
2024-12-16 11:20:00,52.28,52.31,52.19,52.2,43201.0,51.9838,52.0137,51.8943,51.9043,43201.0
2024-12-16 11:25:00,52.2,52.25,52.19,52.22,62033.0,51.9043,51.954,51.8943,51.9242,62033.0
2024-12-16 11:30:00,52.23,52.23,52.07,52.09,84769.0,51.9341,51.9341,51.775,51.7949,84769.0
2024-12-16 11:35:00,52.08,52.12,52.02,52.02,64754.0,51.785,51.8247,51.7253,51.7253,64754.0
2024-12-16 11:40:00,52.03,52.09,52.0,52.02,71876.0,51.7352,51.7949,51.7054,51.7253,71876.0
2024-12-16 11:45:00,52.03,52.04,51.94,51.98,62202.0,51.7352,51.7452,51.6458,51.6855,62202.0
2024-12-16 11:50:00,51.98,51.98,51.91,51.93,51339.0,51.6855,51.6855,51.6159,51.6358,51339.0
2024-12-16 11:55:00,51.93,51.93,51.81,51.82,54681.0,51.6358,51.6358,51.5165,51.5264,54681.0
2024-12-16 12:00:00,51.82,51.85,51.8,51.8,68087.0,51.5264,51.5563,51.5065,51.5065,68087.0
2024-12-16 12:05:00,51.8,51.89,51.8,51.89,98095.0,51.5065,51.596,51.5065,51.596,98095.0
2024-12-16 12:10:00,51.89,51.92,51.87,51.9,96908.0,51.596,51.6259,51.5762,51.606,96908.0
2024-12-16 12:15:00,51.9,51.9,51.84,51.86,86833.0,51.606,51.606,51.5463,51.5662,86833.0
2024-12-16 12:20:00,51.87,51.9,51.8,51.81,56995.0,51.5762,51.606,51.5065,51.5165,56995.0
2024-12-16 12:25:00,51.8,51.84,51.8,51.83,52550.0,51.5065,51.5463,51.5065,51.5364,52550.0
2024-12-16 12:30:00,51.84,51.85,51.66,51.66,78493.0,51.5463,51.5563,51.3673,51.3673,78493.0
2024-12-16 12:35:00,51.66,51.73,51.61,51.64,57928.0,51.3673,51.4369,51.3176,51.3475,57928.0
2024-12-16 12:40:00,51.64,51.7,51.59,51.6,94112.0,51.3475,51.4071,51.2977,51.3077,94112.0
2024-12-16 12:45:00,51.59,51.6,51.43,51.44,165054.0,51.2977,51.3077,51.1386,51.1486,165054.0
2024-12-16 12:50:00,51.45,51.46,51.39,51.45,161721.0,51.1585,51.1685,51.0989,51.1585,161721.0
2024-12-16 12:55:00,51.45,51.52,51.43,51.5,79771.0,51.1585,51.2281,51.1386,51.2082,79771.0
2024-12-16 13:00:00,51.49,51.53,51.45,51.5,70040.0,51.1983,51.2381,51.1585,51.2082,70040.0
2024-12-16 13:05:00,51.5,51.5,51.44,51.45,35578.0,51.2082,51.2082,51.1486,51.1585,35578.0
2024-12-16 13:10:00,51.45,51.46,51.32,51.33,96552.0,51.1585,51.1685,51.0293,51.0392,96552.0
2024-12-16 13:15:00,51.33,51.4,51.28,51.36,159704.0,51.0392,51.1088,50.9895,51.069,159704.0
2024-12-16 13:20:00,51.37,51.46,51.37,51.41,98564.0,51.079,51.1685,51.079,51.1188,98564.0
2024-12-16 13:25:00,51.41,51.52,51.41,51.51,118822.0,51.1188,51.2281,51.1188,51.2182,118822.0
2024-12-16 13:30:00,51.5,51.76,51.49,51.76,137536.0,51.2082,51.4668,51.1983,51.4668,137536.0
2024-12-16 13:35:00,51.76,51.77,51.69,51.7,62798.0,51.4668,51.4767,51.3972,51.4071,62798.0
2024-12-16 13:40:00,51.7,51.82,51.68,51.81,62462.0,51.4071,51.5264,51.3872,51.5165,62462.0
2024-12-16 13:45:00,51.8,51.94,51.78,51.92,68147.0,51.5065,51.6458,51.4867,51.6259,68147.0
2024-12-16 13:50:00,51.93,51.95,51.88,51.89,74057.0,51.6358,51.6557,51.5861,51.596,74057.0
2024-12-16 13:55:00,51.89,51.97,51.86,51.95,68838.0,51.596,51.6756,51.5662,51.6557,68838.0
2024-12-16 14:00:00,51.94,52.0,51.92,51.98,79141.0,51.6458,51.7054,51.6259,51.6855,79141.0
2024-12-16 14:05:00,51.98,52.09,51.97,52.09,100588.0,51.6855,51.7949,51.6756,51.7949,100588.0
2024-12-16 14:10:00,52.09,52.09,51.95,51.97,72193.0,51.7949,51.7949,51.6557,51.6756,72193.0
2024-12-16 14:15:00,51.97,52.1,51.96,52.1,82132.0,51.6756,51.8048,51.6656,51.8048,82132.0
2024-12-16 14:20:00,52.09,52.1,51.99,52.01,67084.0,51.7949,51.8048,51.6955,51.7154,67084.0
2024-12-16 14:25:00,52.01,52.02,51.97,51.98,62695.0,51.7154,51.7253,51.6756,51.6855,62695.0
2024-12-16 14:30:00,51.98,52.1,51.98,52.03,85465.0,51.6855,51.8048,51.6855,51.7352,85465.0
2024-12-16 14:35:00,52.03,52.15,52.02,52.15,76797.0,51.7352,51.8546,51.7253,51.8546,76797.0
2024-12-16 14:40:00,52.15,52.17,52.1,52.13,103416.0,51.8546,51.8745,51.8048,51.8347,103416.0
2024-12-16 14:45:00,52.13,52.13,52.01,52.02,41547.0,51.8347,51.8347,51.7154,51.7253,41547.0
2024-12-16 14:50:00,52.02,52.07,52.0,52.05,84047.0,51.7253,51.775,51.7054,51.7551,84047.0
2024-12-16 14:55:00,52.05,52.09,52.04,52.09,68279.0,51.7551,51.7949,51.7452,51.7949,68279.0
2024-12-16 15:00:00,52.08,52.24,52.06,52.16,118282.0,51.785,51.9441,51.7651,51.8645,118282.0
2024-12-16 15:05:00,52.16,52.21,52.15,52.18,83989.0,51.8645,51.9142,51.8546,51.8844,83989.0
2024-12-16 15:10:00,52.18,52.19,52.13,52.13,71748.0,51.8844,51.8943,51.8347,51.8347,71748.0
2024-12-16 15:15:00,52.12,52.18,52.09,52.16,78868.0,51.8247,51.8844,51.7949,51.8645,78868.0
2024-12-16 15:20:00,52.16,52.18,52.14,52.16,106061.0,51.8645,51.8844,51.8446,51.8645,106061.0
2024-12-16 15:25:00,52.16,52.24,52.1,52.11,150849.0,51.8645,51.9441,51.8048,51.8148,150849.0
2024-12-16 15:30:00,52.12,52.15,52.09,52.13,152325.0,51.8247,51.8546,51.7949,51.8347,152325.0
2024-12-16 15:35:00,52.13,52.14,52.02,52.05,237369.0,51.8347,51.8446,51.7253,51.7551,237369.0
2024-12-16 15:40:00,52.05,52.13,52.02,52.03,164471.0,51.7551,51.8347,51.7253,51.7352,164471.0
2024-12-16 15:45:00,52.03,52.07,51.97,52.0,266104.0,51.7352,51.775,51.6756,51.7054,266104.0
2024-12-16 15:50:00,52.0,52.11,51.97,52.09,198177.0,51.7054,51.8148,51.6756,51.7949,198177.0
2024-12-16 15:55:00,52.09,52.27,52.08,52.2,490971.0,51.7949,51.9739,51.785,51.9043,490971.0
2024-12-17 09:30:00,51.59,51.94,51.41,51.51,182284.0,51.2977,51.6458,51.1188,51.2182,182284.0
2024-12-17 09:35:00,51.53,51.82,51.46,51.59,75934.0,51.2381,51.5264,51.1685,51.2977,75934.0
2024-12-17 09:40:00,51.58,51.73,51.42,51.52,144327.0,51.2878,51.4369,51.1287,51.2281,144327.0
2024-12-17 09:45:00,51.52,51.58,51.44,51.55,111826.0,51.2281,51.2878,51.1486,51.258,111826.0
2024-12-17 09:50:00,51.55,51.62,51.5,51.53,104771.0,51.258,51.3276,51.2082,51.2381,104771.0
2024-12-17 09:55:00,51.53,51.64,51.52,51.64,106375.0,51.2381,51.3475,51.2281,51.3475,106375.0
2024-12-17 10:00:00,51.64,51.64,51.54,51.59,161289.0,51.3475,51.3475,51.248,51.2977,161289.0
2024-12-17 10:05:00,51.6,51.62,51.5,51.57,430736.0,51.3077,51.3276,51.2082,51.2778,430736.0
2024-12-17 10:10:00,51.57,51.64,51.46,51.48,92218.0,51.2778,51.3475,51.1685,51.1884,92218.0
2024-12-17 10:15:00,51.48,51.58,51.46,51.55,115042.0,51.1884,51.2878,51.1685,51.258,115042.0
2024-12-17 10:20:00,51.55,51.62,51.53,51.59,98719.0,51.258,51.3276,51.2381,51.2977,98719.0
2024-12-17 10:25:00,51.6,51.61,51.43,51.46,97561.0,51.3077,51.3176,51.1386,51.1685,97561.0
2024-12-17 10:30:00,51.47,51.54,51.43,51.53,81971.0,51.1784,51.248,51.1386,51.2381,81971.0
2024-12-17 10:35:00,51.53,51.6,51.48,51.55,76129.0,51.2381,51.3077,51.1884,51.258,76129.0
2024-12-17 10:40:00,51.55,51.55,51.48,51.51,62069.0,51.258,51.258,51.1884,51.2182,62069.0
2024-12-17 10:45:00,51.51,51.54,51.43,51.44,72782.0,51.2182,51.248,51.1386,51.1486,72782.0
2024-12-17 10:50:00,51.44,51.46,51.31,51.38,78667.0,51.1486,51.1685,51.0193,51.0889,78667.0
2024-12-17 10:55:00,51.4,51.47,51.37,51.43,179327.0,51.1088,51.1784,51.079,51.1386,179327.0
2024-12-17 11:00:00,51.43,51.45,51.33,51.34,74946.0,51.1386,51.1585,51.0392,51.0492,74946.0
2024-12-17 11:05:00,51.34,51.38,51.32,51.34,80939.0,51.0492,51.0889,51.0293,51.0492,80939.0
2024-12-17 11:10:00,51.35,51.39,51.33,51.37,52551.0,51.0591,51.0989,51.0392,51.079,52551.0
2024-12-17 11:15:00,51.38,51.42,51.31,51.42,58139.0,51.0889,51.1287,51.0193,51.1287,58139.0
2024-12-17 11:20:00,51.41,51.42,51.33,51.36,41796.0,51.1188,51.1287,51.0392,51.069,41796.0
2024-12-17 11:25:00,51.35,51.4,51.32,51.38,67574.0,51.0591,51.1088,51.0293,51.0889,67574.0
2024-12-17 11:30:00,51.39,51.5,51.38,51.47,82248.0,51.0989,51.2082,51.0889,51.1784,82248.0
2024-12-17 11:35:00,51.48,51.49,51.43,51.48,61375.0,51.1884,51.1983,51.1386,51.1884,61375.0
2024-12-17 11:40:00,51.48,51.49,51.26,51.39,126823.0,51.1884,51.1983,50.9696,51.0989,126823.0
2024-12-17 11:45:00,51.41,51.46,51.37,51.44,46514.0,51.1188,51.1685,51.079,51.1486,46514.0
2024-12-17 11:50:00,51.44,51.5,51.44,51.48,50858.0,51.1486,51.2082,51.1486,51.1884,50858.0
2024-12-17 11:55:00,51.48,51.5,51.46,51.48,43854.0,51.1884,51.2082,51.1685,51.1884,43854.0
2024-12-17 12:00:00,51.48,51.51,51.42,51.43,57558.0,51.1884,51.2182,51.1287,51.1386,57558.0
2024-12-17 12:05:00,51.43,51.51,51.41,51.48,59173.0,51.1386,51.2182,51.1188,51.1884,59173.0
2024-12-17 12:10:00,51.48,51.49,51.43,51.43,63252.0,51.1884,51.1983,51.1386,51.1386,63252.0
2024-12-17 12:15:00,51.44,51.5,51.43,51.47,41508.0,51.1486,51.2082,51.1386,51.1784,41508.0
2024-12-17 12:20:00,51.48,51.5,51.46,51.48,46795.0,51.1884,51.2082,51.1685,51.1884,46795.0
2024-12-17 12:25:00,51.48,51.48,51.37,51.4,47047.0,51.1884,51.1884,51.079,51.1088,47047.0
2024-12-17 12:30:00,51.39,51.41,51.36,51.36,47009.0,51.0989,51.1188,51.069,51.069,47009.0
2024-12-17 12:35:00,51.37,51.41,51.35,51.41,72964.0,51.079,51.1188,51.0591,51.1188,72964.0
2024-12-17 12:40:00,51.41,51.49,51.41,51.48,49231.0,51.1188,51.1983,51.1188,51.1884,49231.0
2024-12-17 12:45:00,51.48,51.5,51.45,51.46,47288.0,51.1884,51.2082,51.1585,51.1685,47288.0
2024-12-17 12:50:00,51.47,51.47,51.44,51.46,104323.0,51.1784,51.1784,51.1486,51.1685,104323.0
2024-12-17 12:55:00,51.46,51.49,51.45,51.48,51011.0,51.1685,51.1983,51.1585,51.1884,51011.0
2024-12-17 13:00:00,51.48,51.49,51.35,51.38,72553.0,51.1884,51.1983,51.0591,51.0889,72553.0
2024-12-17 13:05:00,51.38,51.42,51.35,51.38,60729.0,51.0889,51.1287,51.0591,51.0889,60729.0
2024-12-17 13:10:00,51.39,51.4,51.36,51.39,46488.0,51.0989,51.1088,51.069,51.0989,46488.0
2024-12-17 13:15:00,51.4,51.45,51.38,51.44,54163.0,51.1088,51.1585,51.0889,51.1486,54163.0
2024-12-17 13:20:00,51.45,51.47,51.41,51.42,46101.0,51.1585,51.1784,51.1188,51.1287,46101.0
2024-12-17 13:25:00,51.42,51.47,51.41,51.47,50139.0,51.1287,51.1784,51.1188,51.1784,50139.0
2024-12-17 13:30:00,51.47,51.48,51.43,51.47,58018.0,51.1784,51.1884,51.1386,51.1784,58018.0
2024-12-17 13:35:00,51.46,51.48,51.41,51.41,52223.0,51.1685,51.1884,51.1188,51.1188,52223.0
2024-12-17 13:40:00,51.41,51.44,51.4,51.4,43420.0,51.1188,51.1486,51.1088,51.1088,43420.0
2024-12-17 13:45:00,51.4,51.46,51.4,51.42,42519.0,51.1088,51.1685,51.1088,51.1287,42519.0
2024-12-17 13:50:00,51.42,51.47,51.42,51.46,42978.0,51.1287,51.1784,51.1287,51.1685,42978.0
2024-12-17 13:55:00,51.47,51.48,51.43,51.47,47212.0,51.1784,51.1884,51.1386,51.1784,47212.0
2024-12-17 14:00:00,51.47,51.49,51.45,51.46,64616.0,51.1784,51.1983,51.1585,51.1685,64616.0
2024-12-17 14:05:00,51.46,51.49,51.44,51.45,46616.0,51.1685,51.1983,51.1486,51.1585,46616.0
2024-12-17 14:10:00,51.45,51.47,51.44,51.46,63605.0,51.1585,51.1784,51.1486,51.1685,63605.0
2024-12-17 14:15:00,51.46,51.49,51.43,51.47,57457.0,51.1685,51.1983,51.1386,51.1784,57457.0
2024-12-17 14:20:00,51.46,51.47,51.43,51.46,42813.0,51.1685,51.1784,51.1386,51.1685,42813.0
2024-12-17 14:25:00,51.46,51.46,51.37,51.37,53696.0,51.1685,51.1685,51.079,51.079,53696.0
2024-12-17 14:30:00,51.38,51.39,51.35,51.35,86957.0,51.0889,51.0989,51.0591,51.0591,86957.0
2024-12-17 14:35:00,51.35,51.38,51.32,51.38,100717.0,51.0591,51.0889,51.0293,51.0889,100717.0
2024-12-17 14:40:00,51.39,51.39,51.34,51.37,61182.0,51.0989,51.0989,51.0492,51.079,61182.0
2024-12-17 14:45:00,51.38,51.38,51.27,51.29,72730.0,51.0889,51.0889,50.9795,50.9994,72730.0
2024-12-17 14:50:00,51.28,51.3,51.26,51.3,41822.0,50.9895,51.0094,50.9696,51.0094,41822.0
2024-12-17 14:55:00,51.3,51.31,51.27,51.3,40206.0,51.0094,51.0193,50.9795,51.0094,40206.0
2024-12-17 15:00:00,51.3,51.32,51.27,51.32,47688.0,51.0094,51.0293,50.9795,51.0293,47688.0
2024-12-17 15:05:00,51.32,51.35,51.3,51.32,128451.0,51.0293,51.0591,51.0094,51.0293,128451.0
2024-12-17 15:10:00,51.32,51.32,51.28,51.3,93369.0,51.0293,51.0293,50.9895,51.0094,93369.0
2024-12-17 15:15:00,51.3,51.31,51.29,51.3,79872.0,51.0094,51.0193,50.9994,51.0094,79872.0
2024-12-17 15:20:00,51.31,51.32,51.28,51.29,69066.0,51.0193,51.0293,50.9895,50.9994,69066.0
2024-12-17 15:25:00,51.3,51.3,51.28,51.29,79429.0,51.0094,51.0094,50.9895,50.9994,79429.0
2024-12-17 15:30:00,51.29,51.32,51.28,51.32,114192.0,50.9994,51.0293,50.9895,51.0293,114192.0
2024-12-17 15:35:00,51.32,51.39,51.31,51.32,112318.0,51.0293,51.0989,51.0193,51.0293,112318.0
2024-12-17 15:40:00,51.31,51.45,51.31,51.44,201894.0,51.0193,51.1585,51.0193,51.1486,201894.0
2024-12-17 15:45:00,51.44,51.47,51.31,51.41,398361.0,51.1486,51.1784,51.0193,51.1188,398361.0
2024-12-17 15:50:00,51.42,51.46,51.3,51.3,235044.0,51.1287,51.1685,51.0094,51.0094,235044.0
2024-12-17 15:55:00,51.3,51.31,51.13,51.13,652269.0,51.0094,51.0193,50.8403,50.8403,652269.0
2024-12-18 09:30:00,51.26,51.37,51.12,51.29,204672.0,50.9696,51.079,50.8304,50.9994,204672.0
2024-12-18 09:35:00,51.3,51.64,51.27,51.58,160354.0,51.0094,51.3475,50.9795,51.2878,160354.0
2024-12-18 09:40:00,51.56,51.69,51.51,51.59,88394.0,51.2679,51.3972,51.2182,51.2977,88394.0
2024-12-18 09:45:00,51.58,51.85,51.57,51.74,74171.0,51.2878,51.5563,51.2778,51.4469,74171.0
2024-12-18 09:50:00,51.73,51.85,51.73,51.74,98797.0,51.4369,51.5563,51.4369,51.4469,98797.0
2024-12-18 09:55:00,51.74,51.79,51.67,51.71,94529.0,51.4469,51.4966,51.3773,51.4171,94529.0
2024-12-18 10:00:00,51.71,51.76,51.57,51.58,134009.0,51.4171,51.4668,51.2778,51.2878,134009.0
2024-12-18 10:05:00,51.58,51.59,51.45,51.49,116492.0,51.2878,51.2977,51.1585,51.1983,116492.0
2024-12-18 10:10:00,51.5,51.57,51.49,51.55,106252.0,51.2082,51.2778,51.1983,51.258,106252.0
2024-12-18 10:15:00,51.54,51.6,51.52,51.55,143307.0,51.248,51.3077,51.2281,51.258,143307.0
2024-12-18 10:20:00,51.55,51.6,51.53,51.57,28760.0,51.258,51.3077,51.2381,51.2778,28760.0
2024-12-18 10:25:00,51.58,51.65,51.56,51.57,113088.0,51.2878,51.3574,51.2679,51.2778,113088.0
2024-12-18 10:30:00,51.58,51.58,51.52,51.55,213900.0,51.2878,51.2878,51.2281,51.258,213900.0
2024-12-18 10:35:00,51.56,51.58,51.53,51.55,78499.0,51.2679,51.2878,51.2381,51.258,78499.0
2024-12-18 10:40:00,51.56,51.65,51.56,51.63,61319.0,51.2679,51.3574,51.2679,51.3375,61319.0
2024-12-18 10:45:00,51.63,51.65,51.54,51.55,76334.0,51.3375,51.3574,51.248,51.258,76334.0
2024-12-18 10:50:00,51.55,51.61,51.53,51.55,78975.0,51.258,51.3176,51.2381,51.258,78975.0
2024-12-18 10:55:00,51.56,51.72,51.56,51.71,32428.0,51.2679,51.427,51.2679,51.4171,32428.0
2024-12-18 11:00:00,51.71,51.78,51.58,51.6,168494.0,51.4171,51.4867,51.2878,51.3077,168494.0
2024-12-18 11:05:00,51.6,51.6,51.52,51.54,149847.0,51.3077,51.3077,51.2281,51.248,149847.0
2024-12-18 11:10:00,51.54,51.71,51.54,51.56,800633.0,51.248,51.4171,51.248,51.2679,800633.0
2024-12-18 11:15:00,51.57,51.65,51.54,51.57,199824.0,51.2778,51.3574,51.248,51.2778,199824.0
2024-12-18 11:20:00,51.58,51.62,51.54,51.56,27740.0,51.2878,51.3276,51.248,51.2679,27740.0
2024-12-18 11:25:00,51.57,51.66,51.56,51.63,35227.0,51.2778,51.3673,51.2679,51.3375,35227.0
2024-12-18 11:30:00,51.64,51.66,51.58,51.6,97328.0,51.3475,51.3673,51.2878,51.3077,97328.0
2024-12-18 11:35:00,51.59,51.62,51.59,51.6,22039.0,51.2977,51.3276,51.2977,51.3077,22039.0
2024-12-18 11:40:00,51.59,51.62,51.55,51.6,38370.0,51.2977,51.3276,51.258,51.3077,38370.0
2024-12-18 11:45:00,51.59,51.66,51.58,51.63,153781.0,51.2977,51.3673,51.2878,51.3375,153781.0
2024-12-18 11:50:00,51.64,51.66,51.59,51.6,37908.0,51.3475,51.3673,51.2977,51.3077,37908.0
2024-12-18 11:55:00,51.59,51.61,51.54,51.6,29807.0,51.2977,51.3176,51.248,51.3077,29807.0
2024-12-18 12:00:00,51.6,51.61,51.55,51.57,45671.0,51.3077,51.3176,51.258,51.2778,45671.0
2024-12-18 12:05:00,51.56,51.6,51.54,51.55,43259.0,51.2679,51.3077,51.248,51.258,43259.0
2024-12-18 12:10:00,51.56,51.61,51.56,51.58,221349.0,51.2679,51.3176,51.2679,51.2878,221349.0
2024-12-18 12:15:00,51.58,51.76,51.57,51.73,158506.0,51.2878,51.4668,51.2778,51.4369,158506.0
2024-12-18 12:20:00,51.73,51.86,51.73,51.85,29201.0,51.4369,51.5662,51.4369,51.5563,29201.0
2024-12-18 12:25:00,51.84,51.84,51.67,51.68,80740.0,51.5463,51.5463,51.3773,51.3872,80740.0
2024-12-18 12:30:00,51.68,51.75,51.67,51.75,44903.0,51.3872,51.4568,51.3773,51.4568,44903.0
2024-12-18 12:35:00,51.75,51.79,51.74,51.76,31082.0,51.4568,51.4966,51.4469,51.4668,31082.0
2024-12-18 12:40:00,51.76,51.82,51.74,51.8,30792.0,51.4668,51.5264,51.4469,51.5065,30792.0
2024-12-18 12:45:00,51.8,51.81,51.77,51.79,22638.0,51.5065,51.5165,51.4767,51.4966,22638.0
2024-12-18 12:50:00,51.8,51.81,51.71,51.79,66989.0,51.5065,51.5165,51.4171,51.4966,66989.0
2024-12-18 12:55:00,51.79,51.8,51.75,51.77,16042.0,51.4966,51.5065,51.4568,51.4767,16042.0
2024-12-18 13:00:00,51.77,51.77,51.69,51.71,37164.0,51.4767,51.4767,51.3972,51.4171,37164.0
2024-12-18 13:05:00,51.71,51.73,51.67,51.71,24007.0,51.4171,51.4369,51.3773,51.4171,24007.0
2024-12-18 13:10:00,51.72,51.75,51.69,51.72,40846.0,51.427,51.4568,51.3972,51.427,40846.0
2024-12-18 13:15:00,51.72,51.75,51.69,51.73,27885.0,51.427,51.4568,51.3972,51.4369,27885.0
2024-12-18 13:20:00,51.73,51.73,51.66,51.68,31935.0,51.4369,51.4369,51.3673,51.3872,31935.0
2024-12-18 13:25:00,51.68,51.75,51.67,51.74,39911.0,51.3872,51.4568,51.3773,51.4469,39911.0
2024-12-18 13:30:00,51.75,51.8,51.72,51.8,176138.0,51.4568,51.5065,51.427,51.5065,176138.0
2024-12-18 13:35:00,51.8,51.8,51.7,51.71,168192.0,51.5065,51.5065,51.4071,51.4171,168192.0
2024-12-18 13:40:00,51.72,51.73,51.7,51.71,30986.0,51.427,51.4369,51.4071,51.4171,30986.0
2024-12-18 13:45:00,51.71,51.71,51.67,51.68,37677.0,51.4171,51.4171,51.3773,51.3872,37677.0
2024-12-18 13:50:00,51.68,51.71,51.66,51.7,42006.0,51.3872,51.4171,51.3673,51.4071,42006.0
2024-12-18 13:55:00,51.71,51.76,51.69,51.75,81596.0,51.4171,51.4668,51.3972,51.4568,81596.0
2024-12-18 14:00:00,51.74,51.75,51.52,51.54,58402.0,51.4469,51.4568,51.2281,51.248,58402.0
2024-12-18 14:05:00,51.54,51.54,51.33,51.36,70528.0,51.248,51.248,51.0392,51.069,70528.0
2024-12-18 14:10:00,51.37,51.38,51.25,51.25,83989.0,51.079,51.0889,50.9597,50.9597,83989.0
2024-12-18 14:15:00,51.26,51.31,51.2,51.23,120078.0,50.9696,51.0193,50.9099,50.9398,120078.0
2024-12-18 14:20:00,51.23,51.32,51.22,51.28,56278.0,50.9398,51.0293,50.9298,50.9895,56278.0
2024-12-18 14:25:00,51.28,51.33,51.2,51.22,61420.0,50.9895,51.0392,50.9099,50.9298,61420.0
2024-12-18 14:30:00,51.22,51.39,51.2,51.36,153975.0,50.9298,51.0989,50.9099,51.069,153975.0
2024-12-18 14:35:00,51.36,51.41,51.27,51.28,92746.0,51.069,51.1188,50.9795,50.9895,92746.0
2024-12-18 14:40:00,51.28,51.37,51.21,51.25,92488.0,50.9895,51.079,50.9199,50.9597,92488.0
2024-12-18 14:45:00,51.25,51.28,51.11,51.16,90448.0,50.9597,50.9895,50.8205,50.8702,90448.0
2024-12-18 14:50:00,51.16,51.16,50.9,50.95,179366.0,50.8702,50.8702,50.6116,50.6614,179366.0
2024-12-18 14:55:00,50.95,50.96,50.77,50.84,124160.0,50.6614,50.6713,50.4824,50.552,124160.0
2024-12-18 15:00:00,50.86,51.0,50.78,50.78,146074.0,50.5719,50.7111,50.4923,50.4923,146074.0
2024-12-18 15:05:00,50.78,50.95,50.75,50.89,137388.0,50.4923,50.6614,50.4625,50.6017,137388.0
2024-12-18 15:10:00,50.89,50.9,50.65,50.7,173078.0,50.6017,50.6116,50.3631,50.4128,173078.0
2024-12-18 15:15:00,50.7,50.72,50.52,50.56,136434.0,50.4128,50.4327,50.2338,50.2736,136434.0
2024-12-18 15:20:00,50.56,50.76,50.53,50.72,190796.0,50.2736,50.4724,50.2437,50.4327,190796.0
2024-12-18 15:25:00,50.71,50.72,50.45,50.49,149392.0,50.4227,50.4327,50.1642,50.204,149392.0
2024-12-18 15:30:00,50.5,50.66,50.49,50.64,287353.0,50.2139,50.373,50.204,50.3531,287353.0
2024-12-18 15:35:00,50.64,50.66,50.24,50.26,276853.0,50.3531,50.373,49.9554,49.9753,276853.0
2024-12-18 15:40:00,50.25,50.26,50.02,50.03,279924.0,49.9653,49.9753,49.7366,49.7466,279924.0
2024-12-18 15:45:00,50.04,50.27,49.96,50.16,347480.0,49.7565,49.9852,49.677,49.8758,347480.0
2024-12-18 15:50:00,50.2,50.27,50.13,50.21,231286.0,49.9156,49.9852,49.846,49.9256,231286.0
2024-12-18 15:55:00,50.21,50.22,49.96,49.97,744444.0,49.9256,49.9355,49.677,49.6869,744444.0
2024-12-19 09:30:00,50.62,51.34,50.56,51.09,268590.0,50.3332,51.0492,50.2736,50.8006,268590.0
2024-12-19 09:35:00,51.09,51.15,50.77,50.79,56673.0,50.8006,50.8602,50.4824,50.5023,56673.0
2024-12-19 09:40:00,50.8,51.04,50.73,50.94,188223.0,50.5122,50.7509,50.4426,50.6514,188223.0
2024-12-19 09:45:00,50.96,51.11,50.78,50.78,140742.0,50.6713,50.8205,50.4923,50.4923,140742.0
2024-12-19 09:50:00,50.78,50.78,50.65,50.7,109612.0,50.4923,50.4923,50.3631,50.4128,109612.0
2024-12-19 09:55:00,50.7,50.89,50.7,50.88,81218.0,50.4128,50.6017,50.4128,50.5918,81218.0
2024-12-19 10:00:00,50.88,50.88,50.59,50.69,123075.0,50.5918,50.5918,50.3034,50.4028,123075.0
2024-12-19 10:05:00,50.69,50.75,50.56,50.71,73359.0,50.4028,50.4625,50.2736,50.4227,73359.0
2024-12-19 10:10:00,50.7,50.82,50.66,50.74,90498.0,50.4128,50.5321,50.373,50.4526,90498.0
2024-12-19 10:15:00,50.73,50.73,50.61,50.65,58221.0,50.4426,50.4426,50.3233,50.3631,58221.0
2024-12-19 10:20:00,50.64,50.66,50.5,50.59,58966.0,50.3531,50.373,50.2139,50.3034,58966.0
2024-12-19 10:25:00,50.6,50.7,50.5,50.53,91113.0,50.3133,50.4128,50.2139,50.2437,91113.0
2024-12-19 10:30:00,50.53,50.56,50.45,50.47,98812.0,50.2437,50.2736,50.1642,50.1841,98812.0
2024-12-19 10:35:00,50.46,50.56,50.4,50.54,81183.0,50.1741,50.2736,50.1145,50.2537,81183.0
2024-12-19 10:40:00,50.54,50.65,50.51,50.56,135954.0,50.2537,50.3631,50.2239,50.2736,135954.0
2024-12-19 10:45:00,50.57,50.57,50.42,50.57,49373.0,50.2835,50.2835,50.1344,50.2835,49373.0
2024-12-19 10:50:00,50.58,50.64,50.53,50.57,64631.0,50.2935,50.3531,50.2437,50.2835,64631.0
2024-12-19 10:55:00,50.57,50.61,50.47,50.57,69981.0,50.2835,50.3233,50.1841,50.2835,69981.0
2024-12-19 11:00:00,50.57,50.6,50.49,50.49,75895.0,50.2835,50.3133,50.204,50.204,75895.0
2024-12-19 11:05:00,50.48,50.51,50.43,50.51,83883.0,50.194,50.2239,50.1443,50.2239,83883.0
2024-12-19 11:10:00,50.51,50.58,50.5,50.52,60674.0,50.2239,50.2935,50.2139,50.2338,60674.0
2024-12-19 11:15:00,50.54,50.61,50.49,50.53,132388.0,50.2537,50.3233,50.204,50.2437,132388.0
2024-12-19 11:20:00,50.54,50.69,50.5,50.64,220929.0,50.2537,50.4028,50.2139,50.3531,220929.0
2024-12-19 11:25:00,50.65,50.7,50.58,50.65,54736.0,50.3631,50.4128,50.2935,50.3631,54736.0
2024-12-19 11:30:00,50.64,50.69,50.6,50.66,41974.0,50.3531,50.4028,50.3133,50.373,41974.0
2024-12-19 11:35:00,50.65,50.74,50.57,50.69,71712.0,50.3631,50.4526,50.2835,50.4028,71712.0
2024-12-19 11:40:00,50.69,50.8,50.67,50.79,87322.0,50.4028,50.5122,50.3829,50.5023,87322.0
2024-12-19 11:45:00,50.79,50.91,50.78,50.87,66358.0,50.5023,50.6216,50.4923,50.5818,66358.0
2024-12-19 11:50:00,50.86,50.88,50.7,50.7,45812.0,50.5719,50.5918,50.4128,50.4128,45812.0
2024-12-19 11:55:00,50.71,50.83,50.71,50.8,60779.0,50.4227,50.542,50.4227,50.5122,60779.0
2024-12-19 12:00:00,50.8,50.86,50.75,50.85,46616.0,50.5122,50.5719,50.4625,50.5619,46616.0
2024-12-19 12:05:00,50.85,50.89,50.8,50.82,60637.0,50.5619,50.6017,50.5122,50.5321,60637.0
2024-12-19 12:10:00,50.82,50.85,50.75,50.8,116533.0,50.5321,50.5619,50.4625,50.5122,116533.0
2024-12-19 12:15:00,50.79,50.83,50.71,50.78,62653.0,50.5023,50.542,50.4227,50.4923,62653.0
2024-12-19 12:20:00,50.78,50.79,50.61,50.65,50518.0,50.4923,50.5023,50.3233,50.3631,50518.0
2024-12-19 12:25:00,50.65,50.66,50.56,50.57,68334.0,50.3631,50.373,50.2736,50.2835,68334.0
2024-12-19 12:30:00,50.58,50.6,50.49,50.54,43487.0,50.2935,50.3133,50.204,50.2537,43487.0
2024-12-19 12:35:00,50.53,50.56,50.47,50.55,39641.0,50.2437,50.2736,50.1841,50.2636,39641.0
2024-12-19 12:40:00,50.55,50.58,50.46,50.48,46733.0,50.2636,50.2935,50.1741,50.194,46733.0
2024-12-19 12:45:00,50.49,50.57,50.49,50.53,56574.0,50.204,50.2835,50.204,50.2437,56574.0
2024-12-19 12:50:00,50.53,50.57,50.49,50.52,102523.0,50.2437,50.2835,50.204,50.2338,102523.0
2024-12-19 12:55:00,50.52,50.57,50.51,50.54,63014.0,50.2338,50.2835,50.2239,50.2537,63014.0
2024-12-19 13:00:00,50.54,50.54,50.41,50.43,44393.0,50.2537,50.2537,50.1244,50.1443,44393.0
2024-12-19 13:05:00,50.43,50.47,50.35,50.47,80355.0,50.1443,50.1841,50.0648,50.1841,80355.0
2024-12-19 13:10:00,50.47,50.57,50.46,50.54,86569.0,50.1841,50.2835,50.1741,50.2537,86569.0
2024-12-19 13:15:00,50.55,50.56,50.51,50.54,64371.0,50.2636,50.2736,50.2239,50.2537,64371.0
2024-12-19 13:20:00,50.53,50.55,50.48,50.55,37531.0,50.2437,50.2636,50.194,50.2636,37531.0
2024-12-19 13:25:00,50.54,50.66,50.51,50.65,162696.0,50.2537,50.373,50.2239,50.3631,162696.0
2024-12-19 13:30:00,50.65,50.65,50.54,50.64,44857.0,50.3631,50.3631,50.2537,50.3531,44857.0
2024-12-19 13:35:00,50.64,50.75,50.62,50.71,66763.0,50.3531,50.4625,50.3332,50.4227,66763.0
2024-12-19 13:40:00,50.71,50.8,50.7,50.79,42989.0,50.4227,50.5122,50.4128,50.5023,42989.0
2024-12-19 13:45:00,50.79,50.8,50.76,50.78,39485.0,50.5023,50.5122,50.4724,50.4923,39485.0
2024-12-19 13:50:00,50.79,50.81,50.71,50.72,63154.0,50.5023,50.5222,50.4227,50.4327,63154.0
2024-12-19 13:55:00,50.71,50.82,50.71,50.82,70799.0,50.4227,50.5321,50.4227,50.5321,70799.0
2024-12-19 14:00:00,50.81,50.85,50.73,50.76,46645.0,50.5222,50.5619,50.4426,50.4724,46645.0
2024-12-19 14:05:00,50.76,50.77,50.7,50.7,47142.0,50.4724,50.4824,50.4128,50.4128,47142.0
2024-12-19 14:10:00,50.7,50.7,50.6,50.62,45278.0,50.4128,50.4128,50.3133,50.3332,45278.0
2024-12-19 14:15:00,50.61,50.62,50.54,50.6,65908.0,50.3233,50.3332,50.2537,50.3133,65908.0
2024-12-19 14:20:00,50.59,50.59,50.49,50.57,64490.0,50.3034,50.3034,50.204,50.2835,64490.0
2024-12-19 14:25:00,50.57,50.57,50.5,50.51,65399.0,50.2835,50.2835,50.2139,50.2239,65399.0
2024-12-19 14:30:00,50.52,50.61,50.49,50.61,72624.0,50.2338,50.3233,50.204,50.3233,72624.0
2024-12-19 14:35:00,50.62,50.69,50.6,50.65,44095.0,50.3332,50.4028,50.3133,50.3631,44095.0
2024-12-19 14:40:00,50.65,50.66,50.59,50.61,65544.0,50.3631,50.373,50.3034,50.3233,65544.0
2024-12-19 14:45:00,50.61,50.65,50.58,50.61,67263.0,50.3233,50.3631,50.2935,50.3233,67263.0
2024-12-19 14:50:00,50.61,50.61,50.51,50.51,81208.0,50.3233,50.3233,50.2239,50.2239,81208.0
2024-12-19 14:55:00,50.52,50.55,50.49,50.52,80018.0,50.2338,50.2636,50.204,50.2338,80018.0
2024-12-19 15:00:00,50.52,50.57,50.5,50.57,69838.0,50.2338,50.2835,50.2139,50.2835,69838.0
2024-12-19 15:05:00,50.56,50.58,50.53,50.55,92513.0,50.2736,50.2935,50.2437,50.2636,92513.0
2024-12-19 15:10:00,50.55,50.56,50.46,50.52,92755.0,50.2636,50.2736,50.1741,50.2338,92755.0
2024-12-19 15:15:00,50.52,50.56,50.49,50.55,112317.0,50.2338,50.2736,50.204,50.2636,112317.0
2024-12-19 15:20:00,50.54,50.61,50.53,50.6,276562.0,50.2537,50.3233,50.2437,50.3133,276562.0
2024-12-19 15:25:00,50.61,50.61,50.49,50.51,139140.0,50.3233,50.3233,50.204,50.2239,139140.0
2024-12-19 15:30:00,50.51,50.53,50.45,50.46,156193.0,50.2239,50.2437,50.1642,50.1741,156193.0
2024-12-19 15:35:00,50.46,50.58,50.41,50.55,155672.0,50.1741,50.2935,50.1244,50.2636,155672.0
2024-12-19 15:40:00,50.55,50.58,50.52,50.54,248906.0,50.2636,50.2935,50.2338,50.2537,248906.0
2024-12-19 15:45:00,50.54,50.56,50.46,50.5,262488.0,50.2537,50.2736,50.1741,50.2139,262488.0
2024-12-19 15:50:00,50.49,50.52,50.4,50.41,156862.0,50.204,50.2338,50.1145,50.1244,156862.0
2024-12-19 15:55:00,50.42,50.45,50.29,50.35,559510.0,50.1344,50.1642,50.0051,50.0648,559510.0
2024-12-20 09:30:00,50.09,50.76,50.07,50.72,1108874.0,49.8062,50.4724,49.7863,50.4327,1108874.0
2024-12-20 09:35:00,50.73,51.32,50.7,51.07,177028.0,50.4426,51.0293,50.4128,50.7807,177028.0
2024-12-20 09:40:00,51.07,51.15,50.76,50.84,209815.0,50.7807,50.8602,50.4724,50.552,209815.0
2024-12-20 09:45:00,50.85,50.92,50.67,50.78,98634.0,50.5619,50.6315,50.3829,50.4923,98634.0
2024-12-20 09:50:00,50.79,50.99,50.72,50.94,93996.0,50.5023,50.7011,50.4327,50.6514,93996.0
2024-12-20 09:55:00,50.95,51.01,50.83,50.84,70098.0,50.6614,50.721,50.542,50.552,70098.0
2024-12-20 10:00:00,50.87,50.96,50.83,50.91,140142.0,50.5818,50.6713,50.542,50.6216,140142.0
2024-12-20 10:05:00,50.91,51.0,50.7,50.74,110929.0,50.6216,50.7111,50.4128,50.4526,110929.0
2024-12-20 10:10:00,50.73,50.87,50.67,50.86,77370.0,50.4426,50.5818,50.3829,50.5719,77370.0
2024-12-20 10:15:00,50.86,51.0,50.83,51.0,104041.0,50.5719,50.7111,50.542,50.7111,104041.0
2024-12-20 10:20:00,50.99,51.08,50.91,50.97,123052.0,50.7011,50.7906,50.6216,50.6812,123052.0
2024-12-20 10:25:00,50.97,51.01,50.9,50.96,149206.0,50.6812,50.721,50.6116,50.6713,149206.0
2024-12-20 10:30:00,50.95,51.15,50.91,51.13,203886.0,50.6614,50.8602,50.6216,50.8403,203886.0
2024-12-20 10:35:00,51.11,51.21,51.0,51.17,147456.0,50.8205,50.9199,50.7111,50.8801,147456.0
2024-12-20 10:40:00,51.16,51.26,51.12,51.22,94655.0,50.8702,50.9696,50.8304,50.9298,94655.0
2024-12-20 10:45:00,51.22,51.23,50.99,51.01,84743.0,50.9298,50.9398,50.7011,50.721,84743.0
2024-12-20 10:50:00,51.02,51.06,50.99,51.05,80095.0,50.731,50.7707,50.7011,50.7608,80095.0
2024-12-20 10:55:00,51.04,51.23,51.02,51.22,129936.0,50.7509,50.9398,50.731,50.9298,129936.0
2024-12-20 11:00:00,51.2,51.36,51.17,51.32,86915.0,50.9099,51.069,50.8801,51.0293,86915.0
2024-12-20 11:05:00,51.31,51.37,51.0,51.35,66989.0,51.0193,51.079,50.7111,51.0591,66989.0
2024-12-20 11:10:00,51.35,51.4,51.28,51.31,167149.0,51.0591,51.1088,50.9895,51.0193,167149.0
2024-12-20 11:15:00,51.31,51.4,51.26,51.38,87677.0,51.0193,51.1088,50.9696,51.0889,87677.0
2024-12-20 11:20:00,51.38,51.44,51.3,51.41,37333.0,51.0889,51.1486,51.0094,51.1188,37333.0
2024-12-20 11:25:00,51.41,51.43,51.37,51.4,43073.0,51.1188,51.1386,51.079,51.1088,43073.0
2024-12-20 11:30:00,51.4,51.53,51.37,51.47,62570.0,51.1088,51.2381,51.079,51.1784,62570.0
2024-12-20 11:35:00,51.46,51.56,51.46,51.53,52339.0,51.1685,51.2679,51.1685,51.2381,52339.0
2024-12-20 11:40:00,51.53,51.65,51.48,51.64,44918.0,51.2381,51.3574,51.1884,51.3475,44918.0
2024-12-20 11:45:00,51.65,51.7,51.59,51.69,112882.0,51.3574,51.4071,51.2977,51.3972,112882.0
2024-12-20 11:50:00,51.69,51.79,51.66,51.75,64978.0,51.3972,51.4966,51.3673,51.4568,64978.0
2024-12-20 11:55:00,51.76,51.9,51.76,51.87,46627.0,51.4668,51.606,51.4668,51.5762,46627.0
2024-12-20 12:00:00,51.86,51.86,51.76,51.85,44905.0,51.5662,51.5662,51.4668,51.5563,44905.0
2024-12-20 12:05:00,51.84,51.85,51.74,51.77,40601.0,51.5463,51.5563,51.4469,51.4767,40601.0
2024-12-20 12:10:00,51.77,51.79,51.7,51.76,29412.0,51.4767,51.4966,51.4071,51.4668,29412.0
2024-12-20 12:15:00,51.75,51.82,51.75,51.8,38451.0,51.4568,51.5264,51.4568,51.5065,38451.0
2024-12-20 12:20:00,51.8,51.82,51.73,51.76,44950.0,51.5065,51.5264,51.4369,51.4668,44950.0
2024-12-20 12:25:00,51.76,51.82,51.75,51.8,62185.0,51.4668,51.5264,51.4568,51.5065,62185.0
2024-12-20 12:30:00,51.8,51.8,51.68,51.75,38726.0,51.5065,51.5065,51.3872,51.4568,38726.0
2024-12-20 12:35:00,51.74,51.8,51.73,51.77,165500.0,51.4469,51.5065,51.4369,51.4767,165500.0
2024-12-20 12:40:00,51.78,51.78,51.68,51.73,39770.0,51.4867,51.4867,51.3872,51.4369,39770.0
2024-12-20 12:45:00,51.72,51.88,51.72,51.84,66567.0,51.427,51.5861,51.427,51.5463,66567.0
2024-12-20 12:50:00,51.84,51.85,51.78,51.85,43572.0,51.5463,51.5563,51.4867,51.5563,43572.0
2024-12-20 12:55:00,51.85,51.95,51.84,51.91,38406.0,51.5563,51.6557,51.5463,51.6159,38406.0
2024-12-20 13:00:00,51.91,51.92,51.69,51.69,48087.0,51.6159,51.6259,51.3972,51.3972,48087.0
2024-12-20 13:05:00,51.68,51.79,51.6,51.78,40692.0,51.3872,51.4966,51.3077,51.4867,40692.0
2024-12-20 13:10:00,51.78,51.85,51.76,51.85,39391.0,51.4867,51.5563,51.4668,51.5563,39391.0
2024-12-20 13:15:00,51.85,51.85,51.75,51.79,42871.0,51.5563,51.5563,51.4568,51.4966,42871.0
2024-12-20 13:20:00,51.79,51.82,51.72,51.8,44366.0,51.4966,51.5264,51.427,51.5065,44366.0
2024-12-20 13:25:00,51.8,51.86,51.75,51.75,72876.0,51.5065,51.5662,51.4568,51.4568,72876.0
2024-12-20 13:30:00,51.76,51.86,51.73,51.85,42965.0,51.4668,51.5662,51.4369,51.5563,42965.0
2024-12-20 13:35:00,51.85,51.93,51.83,51.84,51223.0,51.5563,51.6358,51.5364,51.5463,51223.0
2024-12-20 13:40:00,51.85,51.88,51.81,51.86,54834.0,51.5563,51.5861,51.5165,51.5662,54834.0
2024-12-20 13:45:00,51.86,51.87,51.81,51.85,37212.0,51.5662,51.5762,51.5165,51.5563,37212.0
2024-12-20 13:50:00,51.84,52.0,51.82,51.99,54286.0,51.5463,51.7054,51.5264,51.6955,54286.0
2024-12-20 13:55:00,52.0,52.05,51.85,51.89,61554.0,51.7054,51.7551,51.5563,51.596,61554.0
2024-12-20 14:00:00,51.88,51.91,51.83,51.86,47034.0,51.5861,51.6159,51.5364,51.5662,47034.0
2024-12-20 14:05:00,51.86,51.92,51.85,51.89,99374.0,51.5662,51.6259,51.5563,51.596,99374.0
2024-12-20 14:10:00,51.89,52.02,51.89,52.01,45404.0,51.596,51.7253,51.596,51.7154,45404.0
2024-12-20 14:15:00,52.01,52.1,52.0,52.05,57878.0,51.7154,51.8048,51.7054,51.7551,57878.0
2024-12-20 14:20:00,52.05,52.14,52.05,52.07,147918.0,51.7551,51.8446,51.7551,51.775,147918.0
2024-12-20 14:25:00,52.07,52.07,51.91,51.91,98837.0,51.775,51.775,51.6159,51.6159,98837.0
2024-12-20 14:30:00,51.91,52.01,51.86,51.98,85519.0,51.6159,51.7154,51.5662,51.6855,85519.0
2024-12-20 14:35:00,51.98,52.08,51.98,52.03,117463.0,51.6855,51.785,51.6855,51.7352,117463.0
2024-12-20 14:40:00,52.03,52.06,52.0,52.02,36703.0,51.7352,51.7651,51.7054,51.7253,36703.0
2024-12-20 14:45:00,52.03,52.03,51.91,51.91,40246.0,51.7352,51.7352,51.6159,51.6159,40246.0
2024-12-20 14:50:00,51.91,51.98,51.9,51.96,47385.0,51.6159,51.6855,51.606,51.6656,47385.0
2024-12-20 14:55:00,51.96,52.0,51.92,51.97,69676.0,51.6656,51.7054,51.6259,51.6756,69676.0
2024-12-20 15:00:00,51.97,52.01,51.96,51.97,72647.0,51.6756,51.7154,51.6656,51.6756,72647.0
2024-12-20 15:05:00,51.98,52.0,51.95,51.99,52519.0,51.6855,51.7054,51.6557,51.6955,52519.0
2024-12-20 15:10:00,51.99,52.0,51.92,51.95,82896.0,51.6955,51.7054,51.6259,51.6557,82896.0
2024-12-20 15:15:00,51.95,52.0,51.94,51.98,65548.0,51.6557,51.7054,51.6458,51.6855,65548.0
2024-12-20 15:20:00,51.98,52.05,51.91,51.98,139288.0,51.6855,51.7551,51.6159,51.6855,139288.0
2024-12-20 15:25:00,51.97,52.01,51.89,51.9,190771.0,51.6756,51.7154,51.596,51.606,190771.0
2024-12-20 15:30:00,51.9,51.91,51.71,51.84,101566.0,51.606,51.6159,51.4171,51.5463,101566.0
2024-12-20 15:35:00,51.84,51.92,51.78,51.79,280036.0,51.5463,51.6259,51.4867,51.4966,280036.0
2024-12-20 15:40:00,51.78,51.81,51.69,51.8,78600.0,51.4867,51.5165,51.3972,51.5065,78600.0
2024-12-20 15:45:00,51.79,51.9,51.79,51.86,69643.0,51.4966,51.606,51.4966,51.5662,69643.0
2024-12-20 15:50:00,51.86,51.87,51.78,51.8,137632.0,51.5662,51.5762,51.4867,51.5065,137632.0
2024-12-20 15:55:00,51.79,51.8,51.74,51.79,566407.0,51.4966,51.5065,51.4469,51.4966,566407.0
2024-12-23 09:30:00,51.49,52.06,51.36,51.64,212986.0,51.1983,51.7651,51.069,51.3475,212986.0
2024-12-23 09:35:00,51.64,51.79,51.45,51.45,78958.0,51.3475,51.4966,51.1585,51.1585,78958.0
2024-12-23 09:40:00,51.47,51.72,51.45,51.63,90567.0,51.1784,51.427,51.1585,51.3375,90567.0
2024-12-23 09:45:00,51.63,51.75,51.56,51.66,71560.0,51.3375,51.4568,51.2679,51.3673,71560.0
2024-12-23 09:50:00,51.65,51.8,51.63,51.75,50084.0,51.3574,51.5065,51.3375,51.4568,50084.0
2024-12-23 09:55:00,51.73,51.91,51.69,51.72,70888.0,51.4369,51.6159,51.3972,51.427,70888.0
2024-12-23 10:00:00,51.76,51.9,51.71,51.79,79867.0,51.4668,51.606,51.4171,51.4966,79867.0
2024-12-23 10:05:00,51.78,51.79,51.65,51.68,132814.0,51.4867,51.4966,51.3574,51.3872,132814.0
2024-12-23 10:10:00,51.69,51.7,51.59,51.68,56839.0,51.3972,51.4071,51.2977,51.3872,56839.0
2024-12-23 10:15:00,51.67,51.77,51.63,51.65,75133.0,51.3773,51.4767,51.3375,51.3574,75133.0
2024-12-23 10:20:00,51.64,51.69,51.58,51.63,44672.0,51.3475,51.3972,51.2878,51.3375,44672.0
2024-12-23 10:25:00,51.64,51.83,51.64,51.81,54104.0,51.3475,51.5364,51.3475,51.5165,54104.0
2024-12-23 10:30:00,51.82,51.84,51.62,51.67,71293.0,51.5264,51.5463,51.3276,51.3773,71293.0
2024-12-23 10:35:00,51.66,51.81,51.59,51.78,51061.0,51.3673,51.5165,51.2977,51.4867,51061.0
2024-12-23 10:40:00,51.79,51.83,51.69,51.69,50371.0,51.4966,51.5364,51.3972,51.3972,50371.0
2024-12-23 10:45:00,51.69,51.75,51.52,51.61,46749.0,51.3972,51.4568,51.2281,51.3176,46749.0
2024-12-23 10:50:00,51.62,51.62,51.56,51.58,35067.0,51.3276,51.3276,51.2679,51.2878,35067.0
2024-12-23 10:55:00,51.59,51.73,51.58,51.65,39359.0,51.2977,51.4369,51.2878,51.3574,39359.0
2024-12-23 11:00:00,51.66,51.71,51.62,51.65,35249.0,51.3673,51.4171,51.3276,51.3574,35249.0
2024-12-23 11:05:00,51.64,51.72,51.62,51.66,46812.0,51.3475,51.427,51.3276,51.3673,46812.0
2024-12-23 11:10:00,51.65,51.76,51.65,51.75,54046.0,51.3574,51.4668,51.3574,51.4568,54046.0
2024-12-23 11:15:00,51.76,51.83,51.72,51.83,47081.0,51.4668,51.5364,51.427,51.5364,47081.0
2024-12-23 11:20:00,51.83,51.88,51.79,51.81,44739.0,51.5364,51.5861,51.4966,51.5165,44739.0
2024-12-23 11:25:00,51.82,51.87,51.67,51.79,80586.0,51.5264,51.5762,51.3773,51.4966,80586.0
2024-12-23 11:30:00,51.79,51.84,51.78,51.83,60287.0,51.4966,51.5463,51.4867,51.5364,60287.0
2024-12-23 11:35:00,51.83,51.87,51.78,51.79,62817.0,51.5364,51.5762,51.4867,51.4966,62817.0
2024-12-23 11:40:00,51.78,51.89,51.77,51.88,61428.0,51.4867,51.596,51.4767,51.5861,61428.0
2024-12-23 11:45:00,51.87,52.03,51.86,51.97,61996.0,51.5762,51.7352,51.5662,51.6756,61996.0
2024-12-23 11:50:00,51.98,52.02,51.94,51.95,36188.0,51.6855,51.7253,51.6458,51.6557,36188.0
2024-12-23 11:55:00,51.95,52.08,51.95,52.08,39558.0,51.6557,51.785,51.6557,51.785,39558.0
2024-12-23 12:00:00,52.09,52.17,52.07,52.1,33662.0,51.7949,51.8745,51.775,51.8048,33662.0
2024-12-23 12:05:00,52.1,52.1,52.01,52.03,34733.0,51.8048,51.8048,51.7154,51.7352,34733.0
2024-12-23 12:10:00,52.03,52.09,52.01,52.08,50234.0,51.7352,51.7949,51.7154,51.785,50234.0
2024-12-23 12:15:00,52.08,52.09,51.96,52.01,47483.0,51.785,51.7949,51.6656,51.7154,47483.0
2024-12-23 12:20:00,51.99,52.1,51.99,52.03,55133.0,51.6955,51.8048,51.6955,51.7352,55133.0
2024-12-23 12:25:00,52.02,52.15,52.02,52.1,40243.0,51.7253,51.8546,51.7253,51.8048,40243.0
2024-12-23 12:30:00,52.1,52.17,52.05,52.16,40756.0,51.8048,51.8745,51.7551,51.8645,40756.0
2024-12-23 12:35:00,52.16,52.19,52.08,52.19,43824.0,51.8645,51.8943,51.785,51.8943,43824.0
2024-12-23 12:40:00,52.2,52.21,52.13,52.18,46988.0,51.9043,51.9142,51.8347,51.8844,46988.0
2024-12-23 12:45:00,52.18,52.21,52.15,52.19,42423.0,51.8844,51.9142,51.8546,51.8943,42423.0
2024-12-23 12:50:00,52.18,52.22,52.16,52.21,42063.0,51.8844,51.9242,51.8645,51.9142,42063.0
2024-12-23 12:55:00,52.21,52.28,52.21,52.22,51404.0,51.9142,51.9838,51.9142,51.9242,51404.0
2024-12-23 13:00:00,52.23,52.28,52.19,52.26,39680.0,51.9341,51.9838,51.8943,51.9639,39680.0
2024-12-23 13:05:00,52.26,52.27,52.15,52.17,29414.0,51.9639,51.9739,51.8546,51.8745,29414.0
2024-12-23 13:10:00,52.17,52.19,52.13,52.16,28099.0,51.8745,51.8943,51.8347,51.8645,28099.0
2024-12-23 13:15:00,52.17,52.2,52.14,52.15,27427.0,51.8745,51.9043,51.8446,51.8546,27427.0
2024-12-23 13:20:00,52.16,52.2,52.12,52.14,29904.0,51.8645,51.9043,51.8247,51.8446,29904.0
2024-12-23 13:25:00,52.14,52.21,52.14,52.2,25478.0,51.8446,51.9142,51.8446,51.9043,25478.0
2024-12-23 13:30:00,52.2,52.21,52.11,52.12,24567.0,51.9043,51.9142,51.8148,51.8247,24567.0
2024-12-23 13:35:00,52.12,52.17,52.1,52.16,23054.0,51.8247,51.8745,51.8048,51.8645,23054.0
2024-12-23 13:40:00,52.16,52.17,52.1,52.13,42752.0,51.8645,51.8745,51.8048,51.8347,42752.0
2024-12-23 13:45:00,52.13,52.21,52.1,52.21,41696.0,51.8347,51.9142,51.8048,51.9142,41696.0
2024-12-23 13:50:00,52.21,52.23,52.14,52.2,80239.0,51.9142,51.9341,51.8446,51.9043,80239.0
2024-12-23 13:55:00,52.19,52.25,52.17,52.22,46814.0,51.8943,51.954,51.8745,51.9242,46814.0
2024-12-23 14:00:00,52.23,52.26,52.22,52.26,57302.0,51.9341,51.9639,51.9242,51.9639,57302.0
2024-12-23 14:05:00,52.27,52.37,52.26,52.35,74507.0,51.9739,52.0733,51.9639,52.0534,74507.0
2024-12-23 14:10:00,52.35,52.35,52.28,52.34,54737.0,52.0534,52.0534,51.9838,52.0435,54737.0
2024-12-23 14:15:00,52.34,52.36,52.25,52.27,79360.0,52.0435,52.0634,51.954,51.9739,79360.0
2024-12-23 14:20:00,52.27,52.31,52.22,52.3,75624.0,51.9739,52.0137,51.9242,52.0037,75624.0
2024-12-23 14:25:00,52.3,52.35,52.23,52.35,63445.0,52.0037,52.0534,51.9341,52.0534,63445.0
2024-12-23 14:30:00,52.35,52.36,52.3,52.32,62342.0,52.0534,52.0634,52.0037,52.0236,62342.0
2024-12-23 14:35:00,52.32,52.33,52.27,52.27,56216.0,52.0236,52.0335,51.9739,51.9739,56216.0
2024-12-23 14:40:00,52.28,52.39,52.27,52.39,65476.0,51.9838,52.0932,51.9739,52.0932,65476.0
2024-12-23 14:45:00,52.39,52.43,52.31,52.34,64608.0,52.0932,52.133,52.0137,52.0435,64608.0
2024-12-23 14:50:00,52.34,52.42,52.34,52.42,59037.0,52.0435,52.123,52.0435,52.123,59037.0
2024-12-23 14:55:00,52.42,52.43,52.38,52.39,75925.0,52.123,52.133,52.0833,52.0932,75925.0
2024-12-23 15:00:00,52.38,52.44,52.38,52.43,87047.0,52.0833,52.1429,52.0833,52.133,87047.0
2024-12-23 15:05:00,52.42,52.45,52.38,52.41,90668.0,52.123,52.1529,52.0833,52.1131,90668.0
2024-12-23 15:10:00,52.41,52.41,52.34,52.39,59341.0,52.1131,52.1131,52.0435,52.0932,59341.0
2024-12-23 15:15:00,52.39,52.42,52.32,52.35,109075.0,52.0932,52.123,52.0236,52.0534,109075.0
2024-12-23 15:20:00,52.35,52.4,52.26,52.34,36989.0,52.0534,52.1031,51.9639,52.0435,36989.0
2024-12-23 15:25:00,52.34,52.42,52.34,52.37,31727.0,52.0435,52.123,52.0435,52.0733,31727.0
2024-12-23 15:30:00,52.37,52.41,52.36,52.4,46794.0,52.0733,52.1131,52.0634,52.1031,46794.0
2024-12-23 15:35:00,52.41,52.49,52.4,52.47,66198.0,52.1131,52.1926,52.1031,52.1728,66198.0
2024-12-23 15:40:00,52.47,52.54,52.45,52.48,66669.0,52.1728,52.2424,52.1529,52.1827,66669.0
2024-12-23 15:45:00,52.48,52.5,52.43,52.48,67560.0,52.1827,52.2026,52.133,52.1827,67560.0
2024-12-23 15:50:00,52.48,52.57,52.47,52.54,89187.0,52.1827,52.2722,52.1728,52.2424,89187.0
2024-12-23 15:55:00,52.54,52.59,52.53,52.57,278021.0,52.2424,52.2921,52.2324,52.2722,278021.0
2024-12-24 09:30:00,52.7,52.79,52.52,52.69,114229.0,52.4014,52.4909,52.2225,52.3915,114229.0
2024-12-24 09:35:00,52.67,52.77,52.59,52.62,107952.0,52.3716,52.4711,52.2921,52.3219,107952.0
2024-12-24 09:40:00,52.62,52.99,52.59,52.94,153799.0,52.3219,52.6898,52.2921,52.6401,153799.0
2024-12-24 09:45:00,52.96,53.03,52.78,52.84,134791.0,52.66,52.7296,52.481,52.5407,134791.0
2024-12-24 09:50:00,52.84,52.87,52.78,52.83,66922.0,52.5407,52.5705,52.481,52.5307,66922.0
2024-12-24 09:55:00,52.83,52.83,52.66,52.7,86999.0,52.5307,52.5307,52.3617,52.4014,86999.0
2024-12-24 10:00:00,52.7,52.91,52.69,52.89,72928.0,52.4014,52.6103,52.3915,52.5904,72928.0
2024-12-24 10:05:00,52.9,52.97,52.79,52.8,62701.0,52.6003,52.6699,52.4909,52.5009,62701.0
2024-12-24 10:10:00,52.79,52.97,52.79,52.96,62001.0,52.4909,52.6699,52.4909,52.66,62001.0
2024-12-24 10:15:00,52.97,53.0,52.93,52.98,89526.0,52.6699,52.6997,52.6301,52.6799,89526.0
2024-12-24 10:20:00,52.98,53.0,52.89,52.9,61746.0,52.6799,52.6997,52.5904,52.6003,61746.0
2024-12-24 10:25:00,52.9,52.97,52.89,52.95,44273.0,52.6003,52.6699,52.5904,52.65,44273.0
2024-12-24 10:30:00,52.95,52.99,52.84,52.89,55861.0,52.65,52.6898,52.5407,52.5904,55861.0
2024-12-24 10:35:00,52.89,52.97,52.88,52.96,50967.0,52.5904,52.6699,52.5804,52.66,50967.0
2024-12-24 10:40:00,52.96,53.01,52.93,52.94,78099.0,52.66,52.7097,52.6301,52.6401,78099.0
2024-12-24 10:45:00,52.95,53.0,52.93,52.98,49847.0,52.65,52.6997,52.6301,52.6799,49847.0
2024-12-24 10:50:00,52.98,53.02,52.97,52.99,60724.0,52.6799,52.7196,52.6699,52.6898,60724.0
2024-12-24 10:55:00,52.99,53.04,52.92,53.03,51641.0,52.6898,52.7395,52.6202,52.7296,51641.0
2024-12-24 11:00:00,53.03,53.14,53.01,53.13,84482.0,52.7296,52.839,52.7097,52.829,84482.0
2024-12-24 11:05:00,53.13,53.22,53.06,53.11,83428.0,52.829,52.9185,52.7594,52.8091,83428.0
2024-12-24 11:10:00,53.11,53.11,53.03,53.05,34592.0,52.8091,52.8091,52.7296,52.7495,34592.0
2024-12-24 11:15:00,53.04,53.14,53.01,53.12,66899.0,52.7395,52.839,52.7097,52.8191,66899.0
2024-12-24 11:20:00,53.12,53.18,53.11,53.16,89455.0,52.8191,52.8787,52.8091,52.8588,89455.0
2024-12-24 11:25:00,53.16,53.26,53.15,53.26,72683.0,52.8588,52.9583,52.8489,52.9583,72683.0
2024-12-24 11:30:00,53.25,53.3,53.23,53.3,67942.0,52.9483,52.998,52.9284,52.998,67942.0
2024-12-24 11:35:00,53.3,53.36,53.27,53.34,70734.0,52.998,53.0577,52.9682,53.0378,70734.0
2024-12-24 11:40:00,53.35,53.4,53.34,53.38,53425.0,53.0478,53.0975,53.0378,53.0776,53425.0
2024-12-24 11:45:00,53.38,53.42,53.34,53.39,73811.0,53.0776,53.1174,53.0378,53.0875,73811.0
2024-12-24 11:50:00,53.39,53.42,53.34,53.41,81131.0,53.0875,53.1174,53.0378,53.1074,81131.0
2024-12-24 11:55:00,53.41,53.44,53.35,53.36,74261.0,53.1074,53.1373,53.0478,53.0577,74261.0
2024-12-24 12:00:00,53.35,53.47,53.35,53.47,51860.0,53.0478,53.1671,53.0478,53.1671,51860.0
2024-12-24 12:05:00,53.47,53.47,53.44,53.44,69514.0,53.1671,53.1671,53.1373,53.1373,69514.0
2024-12-24 12:10:00,53.44,53.45,53.26,53.37,50419.0,53.1373,53.1472,52.9583,53.0677,50419.0
2024-12-24 12:15:00,53.37,53.4,53.32,53.34,39607.0,53.0677,53.0975,53.0179,53.0378,39607.0
2024-12-24 12:20:00,53.34,53.36,53.31,53.35,25097.0,53.0378,53.0577,53.008,53.0478,25097.0
2024-12-24 12:25:00,53.36,53.45,53.35,53.41,36921.0,53.0577,53.1472,53.0478,53.1074,36921.0
2024-12-24 12:30:00,53.41,53.43,53.36,53.39,54963.0,53.1074,53.1273,53.0577,53.0875,54963.0
2024-12-24 12:35:00,53.4,53.49,53.36,53.48,63707.0,53.0975,53.187,53.0577,53.177,63707.0
2024-12-24 12:40:00,53.48,53.54,53.47,53.54,88505.0,53.177,53.2367,53.1671,53.2367,88505.0
2024-12-24 12:45:00,53.54,53.57,53.5,53.55,45453.0,53.2367,53.2665,53.1969,53.2466,45453.0
2024-12-24 12:50:00,53.55,53.59,53.53,53.54,99590.0,53.2466,53.2864,53.2267,53.2367,99590.0
2024-12-24 12:55:00,53.54,53.63,53.48,53.5,293547.0,53.2367,53.3262,53.177,53.1969,293547.0
2024-12-26 09:30:00,53.37,53.59,53.16,53.3,147616.0,53.0677,53.2864,52.8588,52.998,147616.0
2024-12-26 09:35:00,53.27,53.46,53.14,53.42,64941.0,52.9682,53.1571,52.839,53.1174,64941.0
2024-12-26 09:40:00,53.4,53.51,53.4,53.47,55858.0,53.0975,53.2069,53.0975,53.1671,55858.0
2024-12-26 09:45:00,53.47,53.67,53.47,53.66,51536.0,53.1671,53.366,53.1671,53.356,51536.0
2024-12-26 09:50:00,53.67,53.69,53.49,53.53,58005.0,53.366,53.3858,53.187,53.2267,58005.0
2024-12-26 09:55:00,53.52,53.75,53.49,53.75,48954.0,53.2168,53.4455,53.187,53.4455,48954.0
2024-12-26 10:00:00,53.75,53.75,53.62,53.68,42146.0,53.4455,53.4455,53.3162,53.3759,42146.0
2024-12-26 10:05:00,53.68,53.85,53.67,53.82,52937.0,53.3759,53.5449,53.366,53.5151,52937.0
2024-12-26 10:10:00,53.83,53.92,53.77,53.89,50347.0,53.525,53.6145,53.4654,53.5847,50347.0
2024-12-26 10:15:00,53.89,53.93,53.77,53.87,46530.0,53.5847,53.6245,53.4654,53.5648,46530.0
2024-12-26 10:20:00,53.88,53.95,53.87,53.93,64079.0,53.5748,53.6444,53.5648,53.6245,64079.0
2024-12-26 10:25:00,53.93,53.99,53.88,53.88,59107.0,53.6245,53.6841,53.5748,53.5748,59107.0
2024-12-26 10:30:00,53.88,53.98,53.88,53.93,40289.0,53.5748,53.6742,53.5748,53.6245,40289.0
2024-12-26 10:35:00,53.92,53.96,53.89,53.9,38608.0,53.6145,53.6543,53.5847,53.5947,38608.0
2024-12-26 10:40:00,53.91,53.92,53.83,53.9,31288.0,53.6046,53.6145,53.525,53.5947,31288.0
2024-12-26 10:45:00,53.9,53.98,53.86,53.96,37645.0,53.5947,53.6742,53.5549,53.6543,37645.0
2024-12-26 10:50:00,53.97,53.98,53.9,53.93,44690.0,53.6643,53.6742,53.5947,53.6245,44690.0
2024-12-26 10:55:00,53.94,53.98,53.91,53.95,52256.0,53.6344,53.6742,53.6046,53.6444,52256.0
2024-12-26 11:00:00,53.95,53.99,53.92,53.98,45984.0,53.6444,53.6841,53.6145,53.6742,45984.0
2024-12-26 11:05:00,53.98,54.07,53.94,54.04,90717.0,53.6742,53.7637,53.6344,53.7339,90717.0
2024-12-26 11:10:00,54.05,54.1,54.05,54.09,45610.0,53.7438,53.7935,53.7438,53.7836,45610.0
2024-12-26 11:15:00,54.09,54.12,54.01,54.12,85748.0,53.7836,53.8134,53.704,53.8134,85748.0
2024-12-26 11:20:00,54.12,54.15,54.07,54.11,39363.0,53.8134,53.8432,53.7637,53.8035,39363.0
2024-12-26 11:25:00,54.1,54.11,54.0,54.06,40208.0,53.7935,53.8035,53.6941,53.7537,40208.0
2024-12-26 11:30:00,54.06,54.13,54.04,54.05,40610.0,53.7537,53.8233,53.7339,53.7438,40610.0
2024-12-26 11:35:00,54.06,54.16,54.06,54.14,44061.0,53.7537,53.8532,53.7537,53.8333,44061.0
2024-12-26 11:40:00,54.14,54.18,54.12,54.16,31951.0,53.8333,53.8731,53.8134,53.8532,31951.0
2024-12-26 11:45:00,54.16,54.17,54.11,54.14,51900.0,53.8532,53.8631,53.8035,53.8333,51900.0
2024-12-26 11:50:00,54.14,54.15,54.11,54.11,19132.0,53.8333,53.8432,53.8035,53.8035,19132.0
2024-12-26 11:55:00,54.12,54.14,54.05,54.08,29059.0,53.8134,53.8333,53.7438,53.7736,29059.0
2024-12-26 12:00:00,54.1,54.1,54.05,54.07,19330.0,53.7935,53.7935,53.7438,53.7637,19330.0
2024-12-26 12:05:00,54.07,54.07,54.0,54.02,32458.0,53.7637,53.7637,53.6941,53.714,32458.0
2024-12-26 12:10:00,54.02,54.09,53.98,53.98,32094.0,53.714,53.7836,53.6742,53.6742,32094.0
2024-12-26 12:15:00,53.98,54.01,53.96,53.98,33668.0,53.6742,53.704,53.6543,53.6742,33668.0
2024-12-26 12:20:00,53.98,54.03,53.98,53.98,21570.0,53.6742,53.7239,53.6742,53.6742,21570.0
2024-12-26 12:25:00,53.98,54.01,53.94,53.95,23745.0,53.6742,53.704,53.6344,53.6444,23745.0
2024-12-26 12:30:00,53.94,54.0,53.93,54.0,30818.0,53.6344,53.6941,53.6245,53.6941,30818.0
2024-12-26 12:35:00,54.0,54.03,53.96,54.02,34057.0,53.6941,53.7239,53.6543,53.714,34057.0
2024-12-26 12:40:00,54.02,54.08,53.99,54.08,43953.0,53.714,53.7736,53.6841,53.7736,43953.0
2024-12-26 12:45:00,54.08,54.09,53.99,54.03,46212.0,53.7736,53.7836,53.6841,53.7239,46212.0
2024-12-26 12:50:00,54.04,54.09,54.02,54.09,21451.0,53.7339,53.7836,53.714,53.7836,21451.0
2024-12-26 12:55:00,54.1,54.13,54.06,54.12,40339.0,53.7935,53.8233,53.7537,53.8134,40339.0
2024-12-26 13:00:00,54.11,54.16,54.1,54.15,31612.0,53.8035,53.8532,53.7935,53.8432,31612.0
2024-12-26 13:05:00,54.14,54.14,54.08,54.11,27278.0,53.8333,53.8333,53.7736,53.8035,27278.0
2024-12-26 13:10:00,54.11,54.14,54.08,54.12,38815.0,53.8035,53.8333,53.7736,53.8134,38815.0
2024-12-26 13:15:00,54.12,54.16,54.11,54.15,44698.0,53.8134,53.8532,53.8035,53.8432,44698.0
2024-12-26 13:20:00,54.14,54.16,54.1,54.15,28646.0,53.8333,53.8532,53.7935,53.8432,28646.0
2024-12-26 13:25:00,54.16,54.18,54.14,54.16,24563.0,53.8532,53.8731,53.8333,53.8532,24563.0
2024-12-26 13:30:00,54.15,54.15,54.02,54.03,27810.0,53.8432,53.8432,53.714,53.7239,27810.0
2024-12-26 13:35:00,54.03,54.07,54.01,54.02,25706.0,53.7239,53.7637,53.704,53.714,25706.0
2024-12-26 13:40:00,54.02,54.02,53.94,53.97,20073.0,53.714,53.714,53.6344,53.6643,20073.0
2024-12-26 13:45:00,53.96,53.99,53.96,53.98,9905.0,53.6543,53.6841,53.6543,53.6742,9905.0
2024-12-26 13:50:00,53.98,53.99,53.96,53.98,11936.0,53.6742,53.6841,53.6543,53.6742,11936.0
2024-12-26 13:55:00,53.98,54.06,53.98,54.04,27230.0,53.6742,53.7537,53.6742,53.7339,27230.0
2024-12-26 14:00:00,54.04,54.06,54.0,54.03,25302.0,53.7339,53.7537,53.6941,53.7239,25302.0
2024-12-26 14:05:00,54.03,54.07,53.99,54.0,32497.0,53.7239,53.7637,53.6841,53.6941,32497.0
2024-12-26 14:10:00,54.01,54.04,54.01,54.04,26421.0,53.704,53.7339,53.704,53.7339,26421.0
2024-12-26 14:15:00,54.03,54.06,54.0,54.05,56415.0,53.7239,53.7537,53.6941,53.7438,56415.0
2024-12-26 14:20:00,54.05,54.11,54.05,54.1,39446.0,53.7438,53.8035,53.7438,53.7935,39446.0
2024-12-26 14:25:00,54.1,54.12,54.08,54.09,32844.0,53.7935,53.8134,53.7736,53.7836,32844.0
2024-12-26 14:30:00,54.08,54.09,54.05,54.09,40214.0,53.7736,53.7836,53.7438,53.7836,40214.0
2024-12-26 14:35:00,54.09,54.14,54.06,54.11,46426.0,53.7836,53.8333,53.7537,53.8035,46426.0
2024-12-26 14:40:00,54.12,54.17,54.09,54.16,56074.0,53.8134,53.8631,53.7836,53.8532,56074.0
2024-12-26 14:45:00,54.16,54.2,54.14,54.2,38343.0,53.8532,53.893,53.8333,53.893,38343.0
2024-12-26 14:50:00,54.19,54.25,54.19,54.22,55448.0,53.883,53.9427,53.883,53.9128,55448.0
2024-12-26 14:55:00,54.22,54.27,54.21,54.23,51331.0,53.9128,53.9626,53.9029,53.9228,51331.0
2024-12-26 15:00:00,54.23,54.27,54.2,54.23,80494.0,53.9228,53.9626,53.893,53.9228,80494.0
2024-12-26 15:05:00,54.23,54.29,54.23,54.28,53475.0,53.9228,53.9824,53.9228,53.9725,53475.0
2024-12-26 15:10:00,54.28,54.28,54.19,54.19,112907.0,53.9725,53.9725,53.883,53.883,112907.0
2024-12-26 15:15:00,54.19,54.29,54.18,54.26,83078.0,53.883,53.9824,53.8731,53.9526,83078.0
2024-12-26 15:20:00,54.26,54.33,54.25,54.3,79501.0,53.9526,54.0222,53.9427,53.9924,79501.0
2024-12-26 15:25:00,54.3,54.38,54.3,54.34,90827.0,53.9924,54.0719,53.9924,54.0322,90827.0
2024-12-26 15:30:00,54.34,54.35,54.28,54.31,66830.0,54.0322,54.0421,53.9725,54.0023,66830.0
2024-12-26 15:35:00,54.31,54.34,54.27,54.29,51021.0,54.0023,54.0322,53.9626,53.9824,51021.0
2024-12-26 15:40:00,54.29,54.32,54.27,54.28,46254.0,53.9824,54.0123,53.9626,53.9725,46254.0
2024-12-26 15:45:00,54.28,54.33,54.25,54.26,41665.0,53.9725,54.0222,53.9427,53.9526,41665.0
2024-12-26 15:50:00,54.27,54.31,54.22,54.24,116492.0,53.9626,54.0023,53.9128,53.9327,116492.0
2024-12-26 15:55:00,54.25,54.3,54.14,54.17,298636.0,53.9427,53.9924,53.8333,53.8631,298636.0
2024-12-27 09:30:00,53.81,54.4,53.76,54.1,127104.0,53.5052,54.0918,53.4554,53.7935,127104.0
2024-12-27 09:35:00,54.08,54.46,54.01,54.42,70855.0,53.7736,54.1515,53.704,54.1117,70855.0
2024-12-27 09:40:00,54.41,54.51,54.35,54.51,80740.0,54.1018,54.2012,54.0421,54.2012,80740.0
2024-12-27 09:45:00,54.51,54.64,54.46,54.64,66817.0,54.2012,54.3305,54.1515,54.3305,66817.0
2024-12-27 09:50:00,54.65,54.86,54.61,54.76,85304.0,54.3404,54.5492,54.3006,54.4498,85304.0
2024-12-27 09:55:00,54.75,54.8,54.63,54.64,74033.0,54.4398,54.4896,54.3205,54.3305,74033.0
2024-12-27 10:00:00,54.64,54.64,54.34,54.34,65489.0,54.3305,54.3305,54.0322,54.0322,65489.0
2024-12-27 10:05:00,54.34,54.44,54.32,54.38,58617.0,54.0322,54.1316,54.0123,54.0719,58617.0
2024-12-27 10:10:00,54.39,54.4,54.26,54.3,95701.0,54.0819,54.0918,53.9526,53.9924,95701.0
2024-12-27 10:15:00,54.3,54.31,54.15,54.24,79331.0,53.9924,54.0023,53.8432,53.9327,79331.0
2024-12-27 10:20:00,54.24,54.31,54.12,54.15,83754.0,53.9327,54.0023,53.8134,53.8432,83754.0
2024-12-27 10:25:00,54.13,54.17,54.07,54.11,45249.0,53.8233,53.8631,53.7637,53.8035,45249.0
2024-12-27 10:30:00,54.1,54.12,54.01,54.03,58980.0,53.7935,53.8134,53.704,53.7239,58980.0
2024-12-27 10:35:00,54.02,54.19,54.01,54.18,58664.0,53.714,53.883,53.704,53.8731,58664.0
2024-12-27 10:40:00,54.16,54.26,54.12,54.18,58446.0,53.8532,53.9526,53.8134,53.8731,58446.0
2024-12-27 10:45:00,54.17,54.26,54.12,54.26,65810.0,53.8631,53.9526,53.8134,53.9526,65810.0
2024-12-27 10:50:00,54.26,54.42,54.26,54.3,41946.0,53.9526,54.1117,53.9526,53.9924,41946.0
2024-12-27 10:55:00,54.3,54.33,54.21,54.23,43105.0,53.9924,54.0222,53.9029,53.9228,43105.0
2024-12-27 11:00:00,54.23,54.24,54.13,54.16,40353.0,53.9228,53.9327,53.8233,53.8532,40353.0
2024-12-27 11:05:00,54.18,54.25,54.13,54.2,49694.0,53.8731,53.9427,53.8233,53.893,49694.0
2024-12-27 11:10:00,54.2,54.23,54.12,54.15,30206.0,53.893,53.9228,53.8134,53.8432,30206.0
2024-12-27 11:15:00,54.16,54.18,54.08,54.1,25334.0,53.8532,53.8731,53.7736,53.7935,25334.0
2024-12-27 11:20:00,54.09,54.24,54.07,54.2,46407.0,53.7836,53.9327,53.7637,53.893,46407.0
2024-12-27 11:25:00,54.21,54.3,54.2,54.29,41766.0,53.9029,53.9924,53.893,53.9824,41766.0
2024-12-27 11:30:00,54.29,54.3,54.25,54.3,25743.0,53.9824,53.9924,53.9427,53.9924,25743.0
2024-12-27 11:35:00,54.3,54.36,54.28,54.3,26637.0,53.9924,54.052,53.9725,53.9924,26637.0
2024-12-27 11:40:00,54.3,54.32,54.13,54.2,81223.0,53.9924,54.0123,53.8233,53.893,81223.0
2024-12-27 11:45:00,54.2,54.26,54.14,54.15,47706.0,53.893,53.9526,53.8333,53.8432,47706.0
2024-12-27 11:50:00,54.16,54.18,54.02,54.1,35619.0,53.8532,53.8731,53.714,53.7935,35619.0
2024-12-27 11:55:00,54.1,54.17,54.09,54.14,36591.0,53.7935,53.8631,53.7836,53.8333,36591.0
2024-12-27 12:00:00,54.14,54.19,54.11,54.14,34279.0,53.8333,53.883,53.8035,53.8333,34279.0
2024-12-27 12:05:00,54.15,54.19,54.09,54.13,42476.0,53.8432,53.883,53.7836,53.8233,42476.0
2024-12-27 12:10:00,54.14,54.14,54.06,54.09,21501.0,53.8333,53.8333,53.7537,53.7836,21501.0
2024-12-27 12:15:00,54.09,54.11,54.02,54.04,29386.0,53.7836,53.8035,53.714,53.7339,29386.0
2024-12-27 12:20:00,54.03,54.07,54.0,54.01,23214.0,53.7239,53.7637,53.6941,53.704,23214.0
2024-12-27 12:25:00,54.02,54.09,54.0,54.05,35534.0,53.714,53.7836,53.6941,53.7438,35534.0
2024-12-27 12:30:00,54.05,54.16,54.05,54.12,30457.0,53.7438,53.8532,53.7438,53.8134,30457.0
2024-12-27 12:35:00,54.11,54.11,54.04,54.07,35189.0,53.8035,53.8035,53.7339,53.7637,35189.0
2024-12-27 12:40:00,54.09,54.15,54.08,54.11,21851.0,53.7836,53.8432,53.7736,53.8035,21851.0
2024-12-27 12:45:00,54.12,54.16,54.06,54.12,35820.0,53.8134,53.8532,53.7537,53.8134,35820.0
2024-12-27 12:50:00,54.12,54.18,54.09,54.17,36926.0,53.8134,53.8731,53.7836,53.8631,36926.0
2024-12-27 12:55:00,54.18,54.21,54.15,54.15,40339.0,53.8731,53.9029,53.8432,53.8432,40339.0
2024-12-27 13:00:00,54.15,54.22,54.15,54.21,28913.0,53.8432,53.9128,53.8432,53.9029,28913.0
2024-12-27 13:05:00,54.22,54.23,54.13,54.16,27905.0,53.9128,53.9228,53.8233,53.8532,27905.0
2024-12-27 13:10:00,54.17,54.23,54.15,54.21,28547.0,53.8631,53.9228,53.8432,53.9029,28547.0
2024-12-27 13:15:00,54.21,54.24,54.2,54.22,25478.0,53.9029,53.9327,53.893,53.9128,25478.0
2024-12-27 13:20:00,54.23,54.26,54.21,54.25,24131.0,53.9228,53.9526,53.9029,53.9427,24131.0
2024-12-27 13:25:00,54.25,54.27,54.19,54.19,18510.0,53.9427,53.9626,53.883,53.883,18510.0
2024-12-27 13:30:00,54.19,54.21,54.17,54.2,16490.0,53.883,53.9029,53.8631,53.893,16490.0
2024-12-27 13:35:00,54.19,54.22,54.15,54.16,18125.0,53.883,53.9128,53.8432,53.8532,18125.0
2024-12-27 13:40:00,54.16,54.19,54.14,54.19,30877.0,53.8532,53.883,53.8333,53.883,30877.0
2024-12-27 13:45:00,54.18,54.21,54.12,54.16,23560.0,53.8731,53.9029,53.8134,53.8532,23560.0
2024-12-27 13:50:00,54.16,54.25,54.16,54.25,28482.0,53.8532,53.9427,53.8532,53.9427,28482.0
2024-12-27 13:55:00,54.25,54.27,54.22,54.22,40090.0,53.9427,53.9626,53.9128,53.9128,40090.0
2024-12-27 14:00:00,54.23,54.23,54.16,54.2,39292.0,53.9228,53.9228,53.8532,53.893,39292.0
2024-12-27 14:05:00,54.2,54.26,54.19,54.25,37096.0,53.893,53.9526,53.883,53.9427,37096.0
2024-12-27 14:10:00,54.26,54.3,54.25,54.26,47580.0,53.9526,53.9924,53.9427,53.9526,47580.0
2024-12-27 14:15:00,54.26,54.37,54.25,54.36,44806.0,53.9526,54.062,53.9427,54.052,44806.0
2024-12-27 14:20:00,54.37,54.37,54.3,54.31,46541.0,54.062,54.062,53.9924,54.0023,46541.0
2024-12-27 14:25:00,54.32,54.33,54.24,54.24,28216.0,54.0123,54.0222,53.9327,53.9327,28216.0
2024-12-27 14:30:00,54.24,54.26,54.2,54.21,28500.0,53.9327,53.9526,53.893,53.9029,28500.0
2024-12-27 14:35:00,54.22,54.28,54.21,54.25,33242.0,53.9128,53.9725,53.9029,53.9427,33242.0
2024-12-27 14:40:00,54.26,54.37,54.25,54.36,69276.0,53.9526,54.062,53.9427,54.052,69276.0
2024-12-27 14:45:00,54.36,54.47,54.36,54.46,75673.0,54.052,54.1614,54.052,54.1515,75673.0
2024-12-27 14:50:00,54.46,54.48,54.41,54.42,65329.0,54.1515,54.1714,54.1018,54.1117,65329.0
2024-12-27 14:55:00,54.41,54.49,54.39,54.47,33381.0,54.1018,54.1813,54.0819,54.1614,33381.0
2024-12-27 15:00:00,54.47,54.48,54.25,54.3,37513.0,54.1614,54.1714,53.9427,53.9924,37513.0
2024-12-27 15:05:00,54.3,54.3,54.24,54.29,20172.0,53.9924,53.9924,53.9327,53.9824,20172.0
2024-12-27 15:10:00,54.28,54.28,54.16,54.17,68265.0,53.9725,53.9725,53.8532,53.8631,68265.0
2024-12-27 15:15:00,54.17,54.24,54.17,54.23,49888.0,53.8631,53.9327,53.8631,53.9228,49888.0
2024-12-27 15:20:00,54.22,54.23,54.14,54.19,59427.0,53.9128,53.9228,53.8333,53.883,59427.0
2024-12-27 15:25:00,54.19,54.22,54.16,54.21,39342.0,53.883,53.9128,53.8532,53.9029,39342.0
2024-12-27 15:30:00,54.2,54.24,54.18,54.22,65314.0,53.893,53.9327,53.8731,53.9128,65314.0
2024-12-27 15:35:00,54.21,54.22,54.18,54.2,73404.0,53.9029,53.9128,53.8731,53.893,73404.0
2024-12-27 15:40:00,54.2,54.21,54.11,54.15,78250.0,53.893,53.9029,53.8035,53.8432,78250.0
2024-12-27 15:45:00,54.15,54.26,54.11,54.26,77789.0,53.8432,53.9526,53.8035,53.9526,77789.0
2024-12-27 15:50:00,54.27,54.45,54.27,54.38,109665.0,53.9626,54.1415,53.9626,54.0719,109665.0
2024-12-27 15:55:00,54.38,54.39,54.26,54.3,279321.0,54.0719,54.0819,53.9526,53.9924,279321.0
2024-12-30 09:30:00,53.74,53.78,53.23,53.46,182461.0,53.4356,53.4753,52.9284,53.1571,182461.0
2024-12-30 09:35:00,53.47,53.66,53.37,53.44,123513.0,53.1671,53.356,53.0677,53.1373,123513.0
2024-12-30 09:40:00,53.44,53.49,53.16,53.25,85850.0,53.1373,53.187,52.8588,52.9483,85850.0
2024-12-30 09:45:00,53.23,53.25,53.02,53.09,73016.0,52.9284,52.9483,52.7196,52.7892,73016.0
2024-12-30 09:50:00,53.07,53.23,53.03,53.2,41101.0,52.7694,52.9284,52.7296,52.8986,41101.0
2024-12-30 09:55:00,53.18,53.24,53.05,53.09,56192.0,52.8787,52.9384,52.7495,52.7892,56192.0
2024-12-30 10:00:00,53.07,53.28,52.93,53.15,88702.0,52.7694,52.9782,52.6301,52.8489,88702.0
2024-12-30 10:05:00,53.15,53.17,53.07,53.13,55908.0,52.8489,52.8688,52.7694,52.829,55908.0
2024-12-30 10:10:00,53.14,53.17,53.05,53.07,51694.0,52.839,52.8688,52.7495,52.7694,51694.0
2024-12-30 10:15:00,53.07,53.11,53.01,53.04,47015.0,52.7694,52.8091,52.7097,52.7395,47015.0
2024-12-30 10:20:00,53.04,53.17,53.03,53.06,45751.0,52.7395,52.8688,52.7296,52.7594,45751.0
2024-12-30 10:25:00,53.07,53.17,53.02,53.03,50237.0,52.7694,52.8688,52.7196,52.7296,50237.0
2024-12-30 10:30:00,53.03,53.16,53.02,53.14,36627.0,52.7296,52.8588,52.7196,52.839,36627.0
2024-12-30 10:35:00,53.13,53.25,53.07,53.23,104117.0,52.829,52.9483,52.7694,52.9284,104117.0
2024-12-30 10:40:00,53.23,53.36,53.21,53.34,46500.0,52.9284,53.0577,52.9086,53.0378,46500.0
2024-12-30 10:45:00,53.33,53.4,53.27,53.32,46184.0,53.0279,53.0975,52.9682,53.0179,46184.0
2024-12-30 10:50:00,53.33,53.44,53.32,53.39,43955.0,53.0279,53.1373,53.0179,53.0875,43955.0
2024-12-30 10:55:00,53.4,53.49,53.39,53.48,24353.0,53.0975,53.187,53.0875,53.177,24353.0
2024-12-30 11:00:00,53.47,53.49,53.43,53.48,35004.0,53.1671,53.187,53.1273,53.177,35004.0
2024-12-30 11:05:00,53.49,53.57,53.49,53.56,24381.0,53.187,53.2665,53.187,53.2566,24381.0
2024-12-30 11:10:00,53.57,53.57,53.51,53.56,39611.0,53.2665,53.2665,53.2069,53.2566,39611.0
2024-12-30 11:15:00,53.56,53.68,53.56,53.63,59503.0,53.2566,53.3759,53.2566,53.3262,59503.0
2024-12-30 11:20:00,53.64,53.68,53.54,53.57,44672.0,53.3361,53.3759,53.2367,53.2665,44672.0
2024-12-30 11:25:00,53.58,53.73,53.57,53.73,32576.0,53.2765,53.4256,53.2665,53.4256,32576.0
2024-12-30 11:30:00,53.73,53.78,53.7,53.72,60139.0,53.4256,53.4753,53.3958,53.4157,60139.0
2024-12-30 11:35:00,53.72,53.84,53.72,53.8,46422.0,53.4157,53.535,53.4157,53.4952,46422.0
2024-12-30 11:40:00,53.8,53.9,53.8,53.88,34431.0,53.4952,53.5947,53.4952,53.5748,34431.0
2024-12-30 11:45:00,53.88,53.88,53.67,53.67,40884.0,53.5748,53.5748,53.366,53.366,40884.0
2024-12-30 11:50:00,53.66,53.77,53.66,53.77,36030.0,53.356,53.4654,53.356,53.4654,36030.0
2024-12-30 11:55:00,53.77,53.86,53.76,53.82,31143.0,53.4654,53.5549,53.4554,53.5151,31143.0
2024-12-30 12:00:00,53.82,53.92,53.81,53.88,31658.0,53.5151,53.6145,53.5052,53.5748,31658.0
2024-12-30 12:05:00,53.87,53.89,53.82,53.84,31964.0,53.5648,53.5847,53.5151,53.535,31964.0
2024-12-30 12:10:00,53.84,53.94,53.84,53.89,30368.0,53.535,53.6344,53.535,53.5847,30368.0
2024-12-30 12:15:00,53.88,53.92,53.87,53.91,18193.0,53.5748,53.6145,53.5648,53.6046,18193.0
2024-12-30 12:20:00,53.91,54.0,53.91,53.96,24950.0,53.6046,53.6941,53.6046,53.6543,24950.0
2024-12-30 12:25:00,53.97,53.99,53.9,53.96,27581.0,53.6643,53.6841,53.5947,53.6543,27581.0
2024-12-30 12:30:00,53.96,53.97,53.94,53.97,24070.0,53.6543,53.6643,53.6344,53.6643,24070.0
2024-12-30 12:35:00,53.96,53.99,53.92,53.94,35222.0,53.6543,53.6841,53.6145,53.6344,35222.0
2024-12-30 12:40:00,53.94,53.96,53.88,53.96,24640.0,53.6344,53.6543,53.5748,53.6543,24640.0
2024-12-30 12:45:00,53.97,54.05,53.96,54.04,34073.0,53.6643,53.7438,53.6543,53.7339,34073.0
2024-12-30 12:50:00,54.04,54.06,53.97,53.98,32569.0,53.7339,53.7537,53.6643,53.6742,32569.0
2024-12-30 12:55:00,53.97,53.98,53.84,53.94,32240.0,53.6643,53.6742,53.535,53.6344,32240.0
2024-12-30 13:00:00,53.93,53.93,53.84,53.85,18805.0,53.6245,53.6245,53.535,53.5449,18805.0
2024-12-30 13:05:00,53.86,53.89,53.81,53.88,26975.0,53.5549,53.5847,53.5052,53.5748,26975.0
2024-12-30 13:10:00,53.88,53.92,53.86,53.87,27543.0,53.5748,53.6145,53.5549,53.5648,27543.0
2024-12-30 13:15:00,53.87,53.91,53.83,53.85,21996.0,53.5648,53.6046,53.525,53.5449,21996.0
2024-12-30 13:20:00,53.85,53.87,53.79,53.79,22826.0,53.5449,53.5648,53.4853,53.4853,22826.0
2024-12-30 13:25:00,53.77,53.88,53.77,53.88,41169.0,53.4654,53.5748,53.4654,53.5748,41169.0
2024-12-30 13:30:00,53.87,53.91,53.85,53.9,28829.0,53.5648,53.6046,53.5449,53.5947,28829.0
2024-12-30 13:35:00,53.9,53.94,53.8,53.82,41666.0,53.5947,53.6344,53.4952,53.5151,41666.0
2024-12-30 13:40:00,53.81,53.88,53.8,53.85,26966.0,53.5052,53.5748,53.4952,53.5449,26966.0
2024-12-30 13:45:00,53.86,53.88,53.83,53.85,22766.0,53.5549,53.5748,53.525,53.5449,22766.0
2024-12-30 13:50:00,53.85,53.93,53.83,53.92,37447.0,53.5449,53.6245,53.525,53.6145,37447.0
2024-12-30 13:55:00,53.93,53.95,53.9,53.93,46811.0,53.6245,53.6444,53.5947,53.6245,46811.0
2024-12-30 14:00:00,53.93,53.99,53.93,53.96,51659.0,53.6245,53.6841,53.6245,53.6543,51659.0
2024-12-30 14:05:00,53.95,53.98,53.87,53.92,36665.0,53.6444,53.6742,53.5648,53.6145,36665.0
2024-12-30 14:10:00,53.93,53.95,53.84,53.89,42389.0,53.6245,53.6444,53.535,53.5847,42389.0
2024-12-30 14:15:00,53.89,53.93,53.87,53.87,28600.0,53.5847,53.6245,53.5648,53.5648,28600.0
2024-12-30 14:20:00,53.87,53.88,53.8,53.84,48292.0,53.5648,53.5748,53.4952,53.535,48292.0
2024-12-30 14:25:00,53.84,53.93,53.83,53.89,30456.0,53.535,53.6245,53.525,53.5847,30456.0
2024-12-30 14:30:00,53.88,53.92,53.87,53.91,44723.0,53.5748,53.6145,53.5648,53.6046,44723.0
2024-12-30 14:35:00,53.92,53.98,53.91,53.97,74885.0,53.6145,53.6742,53.6046,53.6643,74885.0
2024-12-30 14:40:00,53.98,54.01,53.96,53.98,109435.0,53.6742,53.704,53.6543,53.6742,109435.0
2024-12-30 14:45:00,53.98,54.08,53.98,54.05,91468.0,53.6742,53.7736,53.6742,53.7438,91468.0
2024-12-30 14:50:00,54.05,54.07,54.01,54.03,57345.0,53.7438,53.7637,53.704,53.7239,57345.0
2024-12-30 14:55:00,54.04,54.05,54.01,54.03,40259.0,53.7339,53.7438,53.704,53.7239,40259.0
2024-12-30 15:00:00,54.02,54.03,53.95,53.97,40568.0,53.714,53.7239,53.6444,53.6643,40568.0
2024-12-30 15:05:00,53.96,53.97,53.91,53.96,36875.0,53.6543,53.6643,53.6046,53.6543,36875.0
2024-12-30 15:10:00,53.96,53.98,53.91,53.98,121379.0,53.6543,53.6742,53.6046,53.6742,121379.0
2024-12-30 15:15:00,53.98,54.1,53.97,54.09,97555.0,53.6742,53.7935,53.6643,53.7836,97555.0
2024-12-30 15:20:00,54.09,54.09,54.05,54.07,57671.0,53.7836,53.7836,53.7438,53.7637,57671.0
2024-12-30 15:25:00,54.07,54.08,53.94,53.95,79095.0,53.7637,53.7736,53.6344,53.6444,79095.0
2024-12-30 15:30:00,53.96,53.98,53.86,53.9,52086.0,53.6543,53.6742,53.5549,53.5947,52086.0
2024-12-30 15:35:00,53.9,53.92,53.87,53.91,62148.0,53.5947,53.6145,53.5648,53.6046,62148.0
2024-12-30 15:40:00,53.91,53.98,53.91,53.98,66294.0,53.6046,53.6742,53.6046,53.6742,66294.0
2024-12-30 15:45:00,53.98,54.04,53.97,53.98,93631.0,53.6742,53.7339,53.6643,53.6742,93631.0
2024-12-30 15:50:00,53.99,54.01,53.65,53.66,274008.0,53.6841,53.704,53.3461,53.356,274008.0
2024-12-30 15:55:00,53.67,53.74,53.56,53.65,448092.0,53.366,53.4356,53.2566,53.3461,448092.0
2024-12-31 09:30:00,53.89,54.05,53.82,53.99,88190.0,53.5847,53.7438,53.5151,53.6841,88190.0
2024-12-31 09:35:00,53.99,54.14,53.84,53.87,29822.0,53.6841,53.8333,53.535,53.5648,29822.0
2024-12-31 09:40:00,53.87,53.97,53.77,53.91,26763.0,53.5648,53.6643,53.4654,53.6046,26763.0
2024-12-31 09:45:00,53.91,54.22,53.87,54.19,54052.0,53.6046,53.9128,53.5648,53.883,54052.0
2024-12-31 09:50:00,54.16,54.16,54.01,54.05,23817.0,53.8532,53.8532,53.704,53.7438,23817.0
2024-12-31 09:55:00,54.05,54.11,54.03,54.06,24800.0,53.7438,53.8035,53.7239,53.7537,24800.0
2024-12-31 10:00:00,54.07,54.2,54.06,54.09,29149.0,53.7637,53.893,53.7537,53.7836,29149.0
2024-12-31 10:05:00,54.07,54.09,53.85,53.86,24499.0,53.7637,53.7836,53.5449,53.5549,24499.0
2024-12-31 10:10:00,53.86,53.9,53.75,53.9,30335.0,53.5549,53.5947,53.4455,53.5947,30335.0
2024-12-31 10:15:00,53.9,54.15,53.87,54.09,32857.0,53.5947,53.8432,53.5648,53.7836,32857.0
2024-12-31 10:20:00,54.08,54.16,54.06,54.12,18667.0,53.7736,53.8532,53.7537,53.8134,18667.0
2024-12-31 10:25:00,54.12,54.14,54.01,54.08,38254.0,53.8134,53.8333,53.704,53.7736,38254.0
2024-12-31 10:30:00,54.07,54.08,53.88,53.89,33473.0,53.7637,53.7736,53.5748,53.5847,33473.0
2024-12-31 10:35:00,53.89,54.06,53.88,54.05,23300.0,53.5847,53.7537,53.5748,53.7438,23300.0
2024-12-31 10:40:00,54.06,54.06,53.9,53.9,15968.0,53.7537,53.7537,53.5947,53.5947,15968.0
2024-12-31 10:45:00,53.91,53.97,53.84,53.87,30633.0,53.6046,53.6643,53.535,53.5648,30633.0
2024-12-31 10:50:00,53.87,53.95,53.81,53.83,29555.0,53.5648,53.6444,53.5052,53.525,29555.0
2024-12-31 10:55:00,53.82,53.83,53.67,53.69,44187.0,53.5151,53.525,53.366,53.3858,44187.0
2024-12-31 11:00:00,53.69,53.69,53.5,53.53,51814.0,53.3858,53.3858,53.1969,53.2267,51814.0
2024-12-31 11:05:00,53.53,53.64,53.47,53.63,30163.0,53.2267,53.3361,53.1671,53.3262,30163.0
2024-12-31 11:10:00,53.64,53.67,53.49,53.57,34269.0,53.3361,53.366,53.187,53.2665,34269.0
2024-12-31 11:15:00,53.57,53.58,53.47,53.48,42404.0,53.2665,53.2765,53.1671,53.177,42404.0
2024-12-31 11:20:00,53.48,53.5,53.43,53.43,32627.0,53.177,53.1969,53.1273,53.1273,32627.0
2024-12-31 11:25:00,53.44,53.44,53.35,53.36,18074.0,53.1373,53.1373,53.0478,53.0577,18074.0
2024-12-31 11:30:00,53.36,53.36,53.3,53.3,20270.0,53.0577,53.0577,52.998,52.998,20270.0
2024-12-31 11:35:00,53.31,53.33,53.29,53.3,25110.0,53.008,53.0279,52.9881,52.998,25110.0
2024-12-31 11:40:00,53.29,53.39,53.27,53.38,75422.0,52.9881,53.0875,52.9682,53.0776,75422.0
2024-12-31 11:45:00,53.38,53.44,53.34,53.4,24999.0,53.0776,53.1373,53.0378,53.0975,24999.0
2024-12-31 11:50:00,53.41,53.43,53.37,53.41,27036.0,53.1074,53.1273,53.0677,53.1074,27036.0
2024-12-31 11:55:00,53.41,53.41,53.32,53.35,46096.0,53.1074,53.1074,53.0179,53.0478,46096.0
2024-12-31 12:00:00,53.34,53.34,53.18,53.27,23292.0,53.0378,53.0378,52.8787,52.9682,23292.0
2024-12-31 12:05:00,53.26,53.29,53.22,53.27,13815.0,52.9583,52.9881,52.9185,52.9682,13815.0
2024-12-31 12:10:00,53.27,53.27,53.16,53.17,13591.0,52.9682,52.9682,52.8588,52.8688,13591.0
2024-12-31 12:15:00,53.16,53.22,53.16,53.21,30486.0,52.8588,52.9185,52.8588,52.9086,30486.0
2024-12-31 12:20:00,53.21,53.21,53.06,53.1,20508.0,52.9086,52.9086,52.7594,52.7992,20508.0
2024-12-31 12:25:00,53.1,53.13,53.04,53.07,22164.0,52.7992,52.829,52.7395,52.7694,22164.0
2024-12-31 12:30:00,53.07,53.08,53.0,53.05,19656.0,52.7694,52.7793,52.6997,52.7495,19656.0
2024-12-31 12:35:00,53.04,53.04,52.95,52.98,45301.0,52.7395,52.7395,52.65,52.6799,45301.0
2024-12-31 12:40:00,52.98,53.03,52.97,53.02,24597.0,52.6799,52.7296,52.6699,52.7196,24597.0
2024-12-31 12:45:00,53.02,53.05,52.97,52.99,24568.0,52.7196,52.7495,52.6699,52.6898,24568.0
2024-12-31 12:50:00,53.0,53.09,52.96,53.09,34906.0,52.6997,52.7892,52.66,52.7892,34906.0
2024-12-31 12:55:00,53.09,53.22,53.08,53.2,30399.0,52.7892,52.9185,52.7793,52.8986,30399.0
2024-12-31 13:00:00,53.21,53.26,53.15,53.26,23767.0,52.9086,52.9583,52.8489,52.9583,23767.0
2024-12-31 13:05:00,53.26,53.36,53.24,53.34,27386.0,52.9583,53.0577,52.9384,53.0378,27386.0
2024-12-31 13:10:00,53.34,53.35,53.26,53.3,17416.0,53.0378,53.0478,52.9583,52.998,17416.0
2024-12-31 13:15:00,53.29,53.34,53.26,53.27,20203.0,52.9881,53.0378,52.9583,52.9682,20203.0
2024-12-31 13:20:00,53.27,53.27,53.1,53.1,27195.0,52.9682,52.9682,52.7992,52.7992,27195.0
2024-12-31 13:25:00,53.1,53.14,53.07,53.1,15896.0,52.7992,52.839,52.7694,52.7992,15896.0
2024-12-31 13:30:00,53.09,53.19,53.08,53.16,25323.0,52.7892,52.8887,52.7793,52.8588,25323.0
2024-12-31 13:35:00,53.15,53.17,53.08,53.17,21216.0,52.8489,52.8688,52.7793,52.8688,21216.0
2024-12-31 13:40:00,53.17,53.25,53.17,53.24,25447.0,52.8688,52.9483,52.8688,52.9384,25447.0
2024-12-31 13:45:00,53.23,53.25,53.19,53.23,21084.0,52.9284,52.9483,52.8887,52.9284,21084.0
2024-12-31 13:50:00,53.23,53.27,53.22,53.25,28695.0,52.9284,52.9682,52.9185,52.9483,28695.0
2024-12-31 13:55:00,53.25,53.25,53.15,53.16,23238.0,52.9483,52.9483,52.8489,52.8588,23238.0
2024-12-31 14:00:00,53.16,53.18,53.03,53.07,31318.0,52.8588,52.8787,52.7296,52.7694,31318.0
2024-12-31 14:05:00,53.07,53.18,53.06,53.16,18890.0,52.7694,52.8787,52.7594,52.8588,18890.0
2024-12-31 14:10:00,53.17,53.23,53.17,53.21,12388.0,52.8688,52.9284,52.8688,52.9086,12388.0
2024-12-31 14:15:00,53.22,53.24,53.11,53.11,22820.0,52.9185,52.9384,52.8091,52.8091,22820.0
2024-12-31 14:20:00,53.11,53.16,53.07,53.12,24303.0,52.8091,52.8588,52.7694,52.8191,24303.0
2024-12-31 14:25:00,53.12,53.16,53.07,53.08,25060.0,52.8191,52.8588,52.7694,52.7793,25060.0
2024-12-31 14:30:00,53.08,53.08,53.02,53.02,30246.0,52.7793,52.7793,52.7196,52.7196,30246.0
2024-12-31 14:35:00,53.02,53.1,53.02,53.09,28591.0,52.7196,52.7992,52.7196,52.7892,28591.0
2024-12-31 14:40:00,53.08,53.08,52.99,53.04,37758.0,52.7793,52.7793,52.6898,52.7395,37758.0
2024-12-31 14:45:00,53.04,53.05,52.97,52.98,48301.0,52.7395,52.7495,52.6699,52.6799,48301.0
2024-12-31 14:50:00,52.98,53.15,52.98,53.12,21848.0,52.6799,52.8489,52.6799,52.8191,21848.0
2024-12-31 14:55:00,53.12,53.24,53.11,53.23,17293.0,52.8191,52.9384,52.8091,52.9284,17293.0
2024-12-31 15:00:00,53.23,53.26,53.2,53.26,25083.0,52.9284,52.9583,52.8986,52.9583,25083.0
2024-12-31 15:05:00,53.27,53.32,53.26,53.3,18642.0,52.9682,53.0179,52.9583,52.998,18642.0
2024-12-31 15:10:00,53.29,53.29,53.08,53.1,19741.0,52.9881,52.9881,52.7793,52.7992,19741.0
2024-12-31 15:15:00,53.1,53.2,53.09,53.19,31106.0,52.7992,52.8986,52.7892,52.8887,31106.0
2024-12-31 15:20:00,53.19,53.25,53.16,53.19,22710.0,52.8887,52.9483,52.8588,52.8887,22710.0
2024-12-31 15:25:00,53.18,53.29,53.16,53.26,26485.0,52.8787,52.9881,52.8588,52.9583,26485.0
2024-12-31 15:30:00,53.26,53.28,53.15,53.17,32971.0,52.9583,52.9782,52.8489,52.8688,32971.0
2024-12-31 15:35:00,53.17,53.27,53.15,53.15,44949.0,52.8688,52.9682,52.8489,52.8489,44949.0
2024-12-31 15:40:00,53.16,53.18,53.12,53.13,39686.0,52.8588,52.8787,52.8191,52.829,39686.0
2024-12-31 15:45:00,53.13,53.23,53.05,53.21,56481.0,52.829,52.9284,52.7495,52.9086,56481.0
2024-12-31 15:50:00,53.2,53.32,53.07,53.1,141770.0,52.8986,53.0179,52.7694,52.7992,141770.0
2024-12-31 15:55:00,53.09,53.28,53.05,53.28,364101.0,52.7892,52.9782,52.7495,52.9782,364101.0
2025-01-02 09:30:00,53.32,53.47,52.6,52.71,290739.0,53.0179,53.1671,52.302,52.4114,290739.0
2025-01-02 09:35:00,52.7,52.77,52.45,52.56,118734.0,52.4014,52.4711,52.1529,52.2622,118734.0
2025-01-02 09:40:00,52.55,53.09,52.53,53.08,154004.0,52.2523,52.7892,52.2324,52.7793,154004.0
2025-01-02 09:45:00,53.08,53.15,52.93,53.0,147681.0,52.7793,52.8489,52.6301,52.6997,147681.0
2025-01-02 09:50:00,53.0,53.05,52.87,52.9,81326.0,52.6997,52.7495,52.5705,52.6003,81326.0
2025-01-02 09:55:00,52.9,52.95,52.83,52.89,71729.0,52.6003,52.65,52.5307,52.5904,71729.0
2025-01-02 10:00:00,52.89,52.95,52.59,52.78,133538.0,52.5904,52.65,52.2921,52.481,133538.0
2025-01-02 10:05:00,52.79,52.83,52.67,52.79,46522.0,52.4909,52.5307,52.3716,52.4909,46522.0
2025-01-02 10:10:00,52.79,52.81,52.75,52.78,25615.0,52.4909,52.5108,52.4512,52.481,25615.0
2025-01-02 10:15:00,52.78,52.9,52.77,52.83,70164.0,52.481,52.6003,52.4711,52.5307,70164.0
2025-01-02 10:20:00,52.84,52.84,52.63,52.71,88120.0,52.5407,52.5407,52.3318,52.4114,88120.0
2025-01-02 10:25:00,52.71,52.76,52.64,52.68,52912.0,52.4114,52.4611,52.3418,52.3816,52912.0
2025-01-02 10:30:00,52.66,52.7,52.53,52.64,61596.0,52.3617,52.4014,52.2324,52.3418,61596.0
2025-01-02 10:35:00,52.63,52.76,52.58,52.61,26413.0,52.3318,52.4611,52.2821,52.312,26413.0
2025-01-02 10:40:00,52.63,52.66,52.46,52.5,115628.0,52.3318,52.3617,52.1628,52.2026,115628.0
2025-01-02 10:45:00,52.5,52.51,52.38,52.47,86443.0,52.2026,52.2125,52.0833,52.1728,86443.0
2025-01-02 10:50:00,52.48,52.6,52.45,52.56,59386.0,52.1827,52.302,52.1529,52.2622,59386.0
2025-01-02 10:55:00,52.58,52.59,52.42,52.45,50194.0,52.2821,52.2921,52.123,52.1529,50194.0
2025-01-02 11:00:00,52.44,52.46,52.16,52.23,57453.0,52.1429,52.1628,51.8645,51.9341,57453.0
2025-01-02 11:05:00,52.24,52.34,52.21,52.25,29488.0,51.9441,52.0435,51.9142,51.954,29488.0
2025-01-02 11:10:00,52.24,52.24,52.09,52.13,106343.0,51.9441,51.9441,51.7949,51.8347,106343.0
2025-01-02 11:15:00,52.13,52.23,52.08,52.1,100323.0,51.8347,51.9341,51.785,51.8048,100323.0
2025-01-02 11:20:00,52.1,52.2,52.04,52.17,118485.0,51.8048,51.9043,51.7452,51.8745,118485.0
2025-01-02 11:25:00,52.16,52.26,52.13,52.25,43330.0,51.8645,51.9639,51.8347,51.954,43330.0
2025-01-02 11:30:00,52.25,52.31,52.07,52.12,93787.0,51.954,52.0137,51.775,51.8247,93787.0
2025-01-02 11:35:00,52.11,52.24,52.11,52.19,59542.0,51.8148,51.9441,51.8148,51.8943,59542.0
2025-01-02 11:40:00,52.19,52.27,52.18,52.26,44323.0,51.8943,51.9739,51.8844,51.9639,44323.0
2025-01-02 11:45:00,52.27,52.28,52.19,52.23,43574.0,51.9739,51.9838,51.8943,51.9341,43574.0
2025-01-02 11:50:00,52.23,52.24,52.11,52.17,35374.0,51.9341,51.9441,51.8148,51.8745,35374.0
2025-01-02 11:55:00,52.18,52.24,52.17,52.23,49522.0,51.8844,51.9441,51.8745,51.9341,49522.0
2025-01-02 12:00:00,52.24,52.3,52.23,52.3,34978.0,51.9441,52.0037,51.9341,52.0037,34978.0
2025-01-02 12:05:00,52.29,52.3,52.24,52.29,22460.0,51.9938,52.0037,51.9441,51.9938,22460.0
2025-01-02 12:10:00,52.29,52.39,52.28,52.33,52702.0,51.9938,52.0932,51.9838,52.0335,52702.0
2025-01-02 12:15:00,52.32,52.35,52.28,52.3,26740.0,52.0236,52.0534,51.9838,52.0037,26740.0
2025-01-02 12:20:00,52.29,52.29,52.17,52.18,28460.0,51.9938,51.9938,51.8745,51.8844,28460.0
2025-01-02 12:25:00,52.17,52.17,51.91,51.95,103155.0,51.8745,51.8745,51.6159,51.6557,103155.0
2025-01-02 12:30:00,51.95,51.95,51.79,51.81,60481.0,51.6557,51.6557,51.4966,51.5165,60481.0
2025-01-02 12:35:00,51.81,51.82,51.64,51.66,39574.0,51.5165,51.5264,51.3475,51.3673,39574.0
2025-01-02 12:40:00,51.66,51.69,51.52,51.59,55042.0,51.3673,51.3972,51.2281,51.2977,55042.0
2025-01-02 12:45:00,51.6,51.61,51.52,51.52,73768.0,51.3077,51.3176,51.2281,51.2281,73768.0
2025-01-02 12:50:00,51.51,51.63,51.48,51.59,101138.0,51.2182,51.3375,51.1884,51.2977,101138.0
2025-01-02 12:55:00,51.6,51.71,51.59,51.69,120189.0,51.3077,51.4171,51.2977,51.3972,120189.0
2025-01-02 13:00:00,51.68,51.68,51.41,51.43,70765.0,51.3872,51.3872,51.1188,51.1386,70765.0
2025-01-02 13:05:00,51.44,51.52,51.42,51.46,77025.0,51.1486,51.2281,51.1287,51.1685,77025.0
2025-01-02 13:10:00,51.45,51.47,51.29,51.3,81209.0,51.1585,51.1784,50.9994,51.0094,81209.0
2025-01-02 13:15:00,51.32,51.33,51.22,51.26,62951.0,51.0293,51.0392,50.9298,50.9696,62951.0
2025-01-02 13:20:00,51.26,51.35,51.17,51.18,153156.0,50.9696,51.0591,50.8801,50.8901,153156.0
2025-01-02 13:25:00,51.18,51.24,51.16,51.23,63525.0,50.8901,50.9497,50.8702,50.9398,63525.0
2025-01-02 13:30:00,51.22,51.22,51.05,51.14,60460.0,50.9298,50.9298,50.7608,50.8503,60460.0
2025-01-02 13:35:00,51.16,51.21,51.08,51.12,113757.0,50.8702,50.9199,50.7906,50.8304,113757.0
2025-01-02 13:40:00,51.12,51.22,51.08,51.21,67904.0,50.8304,50.9298,50.7906,50.9199,67904.0
2025-01-02 13:45:00,51.2,51.2,51.12,51.17,45790.0,50.9099,50.9099,50.8304,50.8801,45790.0
2025-01-02 13:50:00,51.18,51.18,51.05,51.08,40500.0,50.8901,50.8901,50.7608,50.7906,40500.0
2025-01-02 13:55:00,51.09,51.21,51.09,51.2,54139.0,50.8006,50.9199,50.8006,50.9099,54139.0
2025-01-02 14:00:00,51.2,51.24,51.12,51.23,45309.0,50.9099,50.9497,50.8304,50.9398,45309.0
2025-01-02 14:05:00,51.23,51.29,51.11,51.13,65527.0,50.9398,50.9994,50.8205,50.8403,65527.0
2025-01-02 14:10:00,51.13,51.13,51.05,51.07,41469.0,50.8403,50.8403,50.7608,50.7807,41469.0
2025-01-02 14:15:00,51.07,51.11,51.02,51.04,60639.0,50.7807,50.8205,50.731,50.7509,60639.0
2025-01-02 14:20:00,51.04,51.12,51.02,51.12,66987.0,50.7509,50.8304,50.731,50.8304,66987.0
2025-01-02 14:25:00,51.12,51.25,51.11,51.23,111076.0,50.8304,50.9597,50.8205,50.9398,111076.0
2025-01-02 14:30:00,51.23,51.23,51.12,51.15,61418.0,50.9398,50.9398,50.8304,50.8602,61418.0
2025-01-02 14:35:00,51.14,51.2,51.05,51.16,60134.0,50.8503,50.9099,50.7608,50.8702,60134.0
2025-01-02 14:40:00,51.16,51.19,51.12,51.14,39122.0,50.8702,50.9,50.8304,50.8503,39122.0
2025-01-02 14:45:00,51.16,51.21,51.09,51.2,55555.0,50.8702,50.9199,50.8006,50.9099,55555.0
2025-01-02 14:50:00,51.2,51.31,51.18,51.3,57390.0,50.9099,51.0193,50.8901,51.0094,57390.0
2025-01-02 14:55:00,51.3,51.33,51.2,51.25,118956.0,51.0094,51.0392,50.9099,50.9597,118956.0
2025-01-02 15:00:00,51.25,51.37,51.24,51.36,105962.0,50.9597,51.079,50.9497,51.069,105962.0
2025-01-02 15:05:00,51.35,51.35,51.3,51.32,60450.0,51.0591,51.0591,51.0094,51.0293,60450.0
2025-01-02 15:10:00,51.32,51.36,51.27,51.29,112589.0,51.0293,51.069,50.9795,50.9994,112589.0
2025-01-02 15:15:00,51.28,51.32,51.24,51.32,176832.0,50.9895,51.0293,50.9497,51.0293,176832.0
2025-01-02 15:20:00,51.32,51.44,51.31,51.37,106351.0,51.0293,51.1486,51.0193,51.079,106351.0
2025-01-02 15:25:00,51.38,51.4,51.24,51.25,126111.0,51.0889,51.1088,50.9497,50.9597,126111.0
2025-01-02 15:30:00,51.25,51.36,51.23,51.28,122641.0,50.9597,51.069,50.9398,50.9895,122641.0
2025-01-02 15:35:00,51.28,51.35,51.19,51.31,158488.0,50.9895,51.0591,50.9,51.0193,158488.0
2025-01-02 15:40:00,51.31,51.37,51.26,51.28,147686.0,51.0193,51.079,50.9696,50.9895,147686.0
2025-01-02 15:45:00,51.28,51.28,51.14,51.14,217272.0,50.9895,50.9895,50.8503,50.8503,217272.0
2025-01-02 15:50:00,51.15,51.31,51.14,51.23,229173.0,50.8602,51.0193,50.8503,50.9398,229173.0
2025-01-02 15:55:00,51.23,51.38,51.21,51.36,553244.0,50.9398,51.0889,50.9199,51.069,553244.0
2025-01-03 09:30:00,51.5,51.57,51.19,51.25,120668.0,51.2082,51.2778,50.9,50.9597,120668.0
2025-01-03 09:35:00,51.23,51.45,51.18,51.45,73803.0,50.9398,51.1585,50.8901,51.1585,73803.0
2025-01-03 09:40:00,51.43,51.43,51.09,51.13,36250.0,51.1386,51.1386,50.8006,50.8403,36250.0
2025-01-03 09:45:00,51.11,51.14,50.71,50.74,79433.0,50.8205,50.8503,50.4227,50.4526,79433.0
2025-01-03 09:50:00,50.75,50.76,50.51,50.64,95080.0,50.4625,50.4724,50.2239,50.3531,95080.0
2025-01-03 09:55:00,50.64,50.7,50.45,50.57,119930.0,50.3531,50.4128,50.1642,50.2835,119930.0
2025-01-03 10:00:00,50.58,50.79,50.5,50.79,64825.0,50.2935,50.5023,50.2139,50.5023,64825.0
2025-01-03 10:05:00,50.77,50.96,50.75,50.94,90674.0,50.4824,50.6713,50.4625,50.6514,90674.0
2025-01-03 10:10:00,50.94,51.02,50.84,50.85,60893.0,50.6514,50.731,50.552,50.5619,60893.0
2025-01-03 10:15:00,50.86,50.89,50.7,50.75,70207.0,50.5719,50.6017,50.4128,50.4625,70207.0
2025-01-03 10:20:00,50.75,51.0,50.68,50.98,102755.0,50.4625,50.7111,50.3929,50.6912,102755.0
2025-01-03 10:25:00,50.95,51.01,50.86,50.94,53767.0,50.6614,50.721,50.5719,50.6514,53767.0
2025-01-03 10:30:00,50.93,51.02,50.89,51.0,77497.0,50.6415,50.731,50.6017,50.7111,77497.0
2025-01-03 10:35:00,51.01,51.12,50.95,51.1,87339.0,50.721,50.8304,50.6614,50.8105,87339.0
2025-01-03 10:40:00,51.11,51.31,51.1,51.13,194746.0,50.8205,51.0193,50.8105,50.8403,194746.0
2025-01-03 10:45:00,51.13,51.18,51.03,51.14,64502.0,50.8403,50.8901,50.7409,50.8503,64502.0
2025-01-03 10:50:00,51.13,51.24,51.1,51.12,49625.0,50.8403,50.9497,50.8105,50.8304,49625.0
2025-01-03 10:55:00,51.12,51.17,51.06,51.13,25415.0,50.8304,50.8801,50.7707,50.8403,25415.0
2025-01-03 11:00:00,51.13,51.51,51.12,51.4,265797.0,50.8403,51.2182,50.8304,51.1088,265797.0
2025-01-03 11:05:00,51.41,51.41,51.25,51.27,107449.0,51.1188,51.1188,50.9597,50.9795,107449.0
2025-01-03 11:10:00,51.28,51.37,51.22,51.36,77720.0,50.9895,51.079,50.9298,51.069,77720.0
2025-01-03 11:15:00,51.35,51.44,51.34,51.41,54253.0,51.0591,51.1486,51.0492,51.1188,54253.0
2025-01-03 11:20:00,51.41,51.45,51.31,51.45,46834.0,51.1188,51.1585,51.0193,51.1585,46834.0
2025-01-03 11:25:00,51.45,51.62,51.43,51.55,104142.0,51.1585,51.3276,51.1386,51.258,104142.0
2025-01-03 11:30:00,51.56,51.69,51.56,51.66,51031.0,51.2679,51.3972,51.2679,51.3673,51031.0
2025-01-03 11:35:00,51.66,51.71,51.59,51.64,50539.0,51.3673,51.4171,51.2977,51.3475,50539.0
2025-01-03 11:40:00,51.64,51.67,51.52,51.53,70961.0,51.3475,51.3773,51.2281,51.2381,70961.0
2025-01-03 11:45:00,51.53,51.54,51.45,51.51,103723.0,51.2381,51.248,51.1585,51.2182,103723.0
2025-01-03 11:50:00,51.51,51.59,51.49,51.55,35172.0,51.2182,51.2977,51.1983,51.258,35172.0
2025-01-03 11:55:00,51.55,51.57,51.5,51.52,38921.0,51.258,51.2778,51.2082,51.2281,38921.0
2025-01-03 12:00:00,51.53,51.62,51.51,51.61,56615.0,51.2381,51.3276,51.2182,51.3176,56615.0
2025-01-03 12:05:00,51.61,51.74,51.6,51.71,54189.0,51.3176,51.4469,51.3077,51.4171,54189.0
2025-01-03 12:10:00,51.7,51.78,51.68,51.68,42013.0,51.4071,51.4867,51.3872,51.3872,42013.0
2025-01-03 12:15:00,51.68,51.74,51.57,51.57,44950.0,51.3872,51.4469,51.2778,51.2778,44950.0
2025-01-03 12:20:00,51.57,51.64,51.55,51.63,57644.0,51.2778,51.3475,51.258,51.3375,57644.0
2025-01-03 12:25:00,51.63,51.65,51.51,51.51,90103.0,51.3375,51.3574,51.2182,51.2182,90103.0
2025-01-03 12:30:00,51.52,51.54,51.49,51.51,36176.0,51.2281,51.248,51.1983,51.2182,36176.0
2025-01-03 12:35:00,51.52,51.53,51.49,51.51,45470.0,51.2281,51.2381,51.1983,51.2182,45470.0
2025-01-03 12:40:00,51.51,51.52,51.47,51.48,27983.0,51.2182,51.2281,51.1784,51.1884,27983.0
2025-01-03 12:45:00,51.48,51.51,51.45,51.51,59105.0,51.1884,51.2182,51.1585,51.2182,59105.0
2025-01-03 12:50:00,51.51,51.55,51.5,51.53,26336.0,51.2182,51.258,51.2082,51.2381,26336.0
2025-01-03 12:55:00,51.53,51.53,51.48,51.51,33965.0,51.2381,51.2381,51.1884,51.2182,33965.0
2025-01-03 13:00:00,51.51,51.51,51.43,51.47,38329.0,51.2182,51.2182,51.1386,51.1784,38329.0
2025-01-03 13:05:00,51.47,51.48,51.43,51.48,20570.0,51.1784,51.1884,51.1386,51.1884,20570.0
2025-01-03 13:10:00,51.48,51.53,51.47,51.52,24687.0,51.1884,51.2381,51.1784,51.2281,24687.0
2025-01-03 13:15:00,51.52,51.56,51.51,51.53,34111.0,51.2281,51.2679,51.2182,51.2381,34111.0
2025-01-03 13:20:00,51.53,51.63,51.53,51.62,15734.0,51.2381,51.3375,51.2381,51.3276,15734.0
2025-01-03 13:25:00,51.63,51.69,51.63,51.68,44685.0,51.3375,51.3972,51.3375,51.3872,44685.0
2025-01-03 13:30:00,51.69,51.69,51.64,51.66,30029.0,51.3972,51.3972,51.3475,51.3673,30029.0
2025-01-03 13:35:00,51.67,51.68,51.65,51.67,19677.0,51.3773,51.3872,51.3574,51.3773,19677.0
2025-01-03 13:40:00,51.66,51.67,51.62,51.63,31064.0,51.3673,51.3773,51.3276,51.3375,31064.0
2025-01-03 13:45:00,51.63,51.67,51.61,51.66,33101.0,51.3375,51.3773,51.3176,51.3673,33101.0
2025-01-03 13:50:00,51.65,51.66,51.53,51.56,45043.0,51.3574,51.3673,51.2381,51.2679,45043.0
2025-01-03 13:55:00,51.56,51.58,51.5,51.55,64052.0,51.2679,51.2878,51.2082,51.258,64052.0
2025-01-03 14:00:00,51.54,51.61,51.51,51.61,50395.0,51.248,51.3176,51.2182,51.3176,50395.0
2025-01-03 14:05:00,51.61,51.62,51.57,51.6,37854.0,51.3176,51.3276,51.2778,51.3077,37854.0
2025-01-03 14:10:00,51.6,51.63,51.57,51.63,41046.0,51.3077,51.3375,51.2778,51.3375,41046.0
2025-01-03 14:15:00,51.63,51.65,51.6,51.65,54155.0,51.3375,51.3574,51.3077,51.3574,54155.0
2025-01-03 14:20:00,51.65,51.66,51.6,51.6,50386.0,51.3574,51.3673,51.3077,51.3077,50386.0
2025-01-03 14:25:00,51.61,51.67,51.57,51.65,53644.0,51.3176,51.3773,51.2778,51.3574,53644.0
2025-01-03 14:30:00,51.65,51.84,51.64,51.78,81529.0,51.3574,51.5463,51.3475,51.4867,81529.0
2025-01-03 14:35:00,51.78,51.8,51.73,51.77,47058.0,51.4867,51.5065,51.4369,51.4767,47058.0
2025-01-03 14:40:00,51.77,51.81,51.74,51.75,71175.0,51.4767,51.5165,51.4469,51.4568,71175.0
2025-01-03 14:45:00,51.75,51.75,51.71,51.75,41670.0,51.4568,51.4568,51.4171,51.4568,41670.0
2025-01-03 14:50:00,51.75,51.75,51.68,51.69,70013.0,51.4568,51.4568,51.3872,51.3972,70013.0
2025-01-03 14:55:00,51.7,51.71,51.67,51.7,44332.0,51.4071,51.4171,51.3773,51.4071,44332.0
2025-01-03 15:00:00,51.69,51.73,51.66,51.72,43484.0,51.3972,51.4369,51.3673,51.427,43484.0
2025-01-03 15:05:00,51.72,51.77,51.71,51.75,41498.0,51.427,51.4767,51.4171,51.4568,41498.0
2025-01-03 15:10:00,51.75,51.79,51.74,51.79,66815.0,51.4568,51.4966,51.4469,51.4966,66815.0
2025-01-03 15:15:00,51.79,51.94,51.78,51.91,67510.0,51.4966,51.6458,51.4867,51.6159,67510.0
2025-01-03 15:20:00,51.91,51.96,51.89,51.93,55951.0,51.6159,51.6656,51.596,51.6358,55951.0
2025-01-03 15:25:00,51.93,51.93,51.8,51.82,91630.0,51.6358,51.6358,51.5065,51.5264,91630.0
2025-01-03 15:30:00,51.81,51.84,51.76,51.83,101157.0,51.5165,51.5463,51.4668,51.5364,101157.0
2025-01-03 15:35:00,51.83,51.86,51.79,51.85,84677.0,51.5364,51.5662,51.4966,51.5563,84677.0
2025-01-03 15:40:00,51.85,51.85,51.7,51.75,140959.0,51.5563,51.5563,51.4071,51.4568,140959.0
2025-01-03 15:45:00,51.75,51.76,51.7,51.72,118358.0,51.4568,51.4668,51.4071,51.427,118358.0
2025-01-03 15:50:00,51.72,51.83,51.72,51.76,256248.0,51.427,51.5364,51.427,51.4668,256248.0
2025-01-03 15:55:00,51.75,51.78,51.68,51.76,1084859.0,51.4568,51.4867,51.3872,51.4668,1084859.0
2025-01-06 09:30:00,52.76,53.2,52.25,53.03,435455.0,52.4611,52.8986,51.954,52.7296,435455.0
2025-01-06 09:35:00,53.06,53.31,52.94,53.09,173311.0,52.7594,53.008,52.6401,52.7892,173311.0
2025-01-06 09:40:00,53.1,53.45,52.94,53.22,237291.0,52.7992,53.1472,52.6401,52.9185,237291.0
2025-01-06 09:45:00,53.25,53.54,53.17,53.43,183203.0,52.9483,53.2367,52.8688,53.1273,183203.0
2025-01-06 09:50:00,53.43,53.74,53.41,53.74,101396.0,53.1273,53.4356,53.1074,53.4356,101396.0
2025-01-06 09:55:00,53.74,53.85,53.73,53.81,72849.0,53.4356,53.5449,53.4256,53.5052,72849.0
2025-01-06 10:00:00,53.82,53.85,53.58,53.85,98636.0,53.5151,53.5449,53.2765,53.5449,98636.0
2025-01-06 10:05:00,53.85,54.02,53.85,53.99,88504.0,53.5449,53.714,53.5449,53.6841,88504.0
2025-01-06 10:10:00,53.98,54.0,53.66,53.83,107043.0,53.6742,53.6941,53.356,53.525,107043.0
2025-01-06 10:15:00,53.82,53.91,53.69,53.85,193722.0,53.5151,53.6046,53.3858,53.5449,193722.0
2025-01-06 10:20:00,53.85,53.86,53.62,53.65,102545.0,53.5449,53.5549,53.3162,53.3461,102545.0
2025-01-06 10:25:00,53.66,53.68,53.58,53.67,61200.0,53.356,53.3759,53.2765,53.366,61200.0
2025-01-06 10:30:00,53.66,53.78,53.63,53.74,56728.0,53.356,53.4753,53.3262,53.4356,56728.0
2025-01-06 10:35:00,53.74,53.78,53.62,53.67,53395.0,53.4356,53.4753,53.3162,53.366,53395.0
2025-01-06 10:40:00,53.68,53.74,53.63,53.72,63789.0,53.3759,53.4356,53.3262,53.4157,63789.0
2025-01-06 10:45:00,53.72,53.84,53.68,53.78,90919.0,53.4157,53.535,53.3759,53.4753,90919.0
2025-01-06 10:50:00,53.78,53.87,53.75,53.87,94594.0,53.4753,53.5648,53.4455,53.5648,94594.0
2025-01-06 10:55:00,53.86,53.9,53.75,53.76,49349.0,53.5549,53.5947,53.4455,53.4554,49349.0
2025-01-06 11:00:00,53.76,53.9,53.74,53.89,33824.0,53.4554,53.5947,53.4356,53.5847,33824.0
2025-01-06 11:05:00,53.88,53.97,53.77,53.88,59019.0,53.5748,53.6643,53.4654,53.5748,59019.0
2025-01-06 11:10:00,53.89,54.17,53.85,54.16,165267.0,53.5847,53.8631,53.5449,53.8532,165267.0
2025-01-06 11:15:00,54.16,54.17,54.03,54.08,56179.0,53.8532,53.8631,53.7239,53.7736,56179.0
2025-01-06 11:20:00,54.09,54.25,54.08,54.25,98412.0,53.7836,53.9427,53.7736,53.9427,98412.0
2025-01-06 11:25:00,54.25,54.35,54.16,54.33,90275.0,53.9427,54.0421,53.8532,54.0222,90275.0
2025-01-06 11:30:00,54.34,54.4,54.23,54.27,78154.0,54.0322,54.0918,53.9228,53.9626,78154.0
2025-01-06 11:35:00,54.27,54.34,54.26,54.29,69533.0,53.9626,54.0322,53.9526,53.9824,69533.0
2025-01-06 11:40:00,54.29,54.33,54.18,54.19,57216.0,53.9824,54.0222,53.8731,53.883,57216.0
2025-01-06 11:45:00,54.18,54.19,54.05,54.07,46109.0,53.8731,53.883,53.7438,53.7637,46109.0
2025-01-06 11:50:00,54.07,54.07,53.96,53.97,40712.0,53.7637,53.7637,53.6543,53.6643,40712.0
2025-01-06 11:55:00,53.97,54.05,53.96,54.05,92005.0,53.6643,53.7438,53.6543,53.7438,92005.0
2025-01-06 12:00:00,54.04,54.05,53.81,53.85,75170.0,53.7339,53.7438,53.5052,53.5449,75170.0
2025-01-06 12:05:00,53.86,53.97,53.85,53.97,26425.0,53.5549,53.6643,53.5449,53.6643,26425.0
2025-01-06 12:10:00,53.97,53.97,53.89,53.93,23205.0,53.6643,53.6643,53.5847,53.6245,23205.0
2025-01-06 12:15:00,53.93,54.03,53.92,53.98,41220.0,53.6245,53.7239,53.6145,53.6742,41220.0
2025-01-06 12:20:00,53.99,54.03,53.94,53.96,98150.0,53.6841,53.7239,53.6344,53.6543,98150.0
2025-01-06 12:25:00,53.96,53.96,53.83,53.86,22785.0,53.6543,53.6543,53.525,53.5549,22785.0
2025-01-06 12:30:00,53.85,53.95,53.83,53.91,39874.0,53.5449,53.6444,53.525,53.6046,39874.0
2025-01-06 12:35:00,53.91,53.93,53.82,53.85,24988.0,53.6046,53.6245,53.5151,53.5449,24988.0
2025-01-06 12:40:00,53.86,53.89,53.79,53.85,31397.0,53.5549,53.5847,53.4853,53.5449,31397.0
2025-01-06 12:45:00,53.86,53.86,53.82,53.85,40557.0,53.5549,53.5549,53.5151,53.5449,40557.0
2025-01-06 12:50:00,53.85,53.87,53.78,53.83,41993.0,53.5449,53.5648,53.4753,53.525,41993.0
2025-01-06 12:55:00,53.82,53.86,53.78,53.86,20775.0,53.5151,53.5549,53.4753,53.5549,20775.0
2025-01-06 13:00:00,53.85,53.85,53.7,53.78,37981.0,53.5449,53.5449,53.3958,53.4753,37981.0
2025-01-06 13:05:00,53.77,53.8,53.67,53.72,32341.0,53.4654,53.4952,53.366,53.4157,32341.0
2025-01-06 13:10:00,53.71,53.79,53.66,53.79,27834.0,53.4057,53.4853,53.356,53.4853,27834.0
2025-01-06 13:15:00,53.79,53.87,53.74,53.84,70523.0,53.4853,53.5648,53.4356,53.535,70523.0
2025-01-06 13:20:00,53.84,53.84,53.77,53.79,45903.0,53.535,53.535,53.4654,53.4853,45903.0
2025-01-06 13:25:00,53.79,53.81,53.67,53.69,52653.0,53.4853,53.5052,53.366,53.3858,52653.0
2025-01-06 13:30:00,53.7,53.72,53.52,53.55,43452.0,53.3958,53.4157,53.2168,53.2466,43452.0
2025-01-06 13:35:00,53.55,53.59,53.5,53.53,29457.0,53.2466,53.2864,53.1969,53.2267,29457.0
2025-01-06 13:40:00,53.53,53.59,53.51,53.58,16180.0,53.2267,53.2864,53.2069,53.2765,16180.0
2025-01-06 13:45:00,53.58,53.58,53.49,53.51,36996.0,53.2765,53.2765,53.187,53.2069,36996.0
2025-01-06 13:50:00,53.52,53.56,53.51,53.54,24037.0,53.2168,53.2566,53.2069,53.2367,24037.0
2025-01-06 13:55:00,53.54,53.54,53.4,53.41,104916.0,53.2367,53.2367,53.0975,53.1074,104916.0
2025-01-06 14:00:00,53.41,53.42,53.21,53.31,115034.0,53.1074,53.1174,52.9086,53.008,115034.0
2025-01-06 14:05:00,53.32,53.41,53.32,53.41,31171.0,53.0179,53.1074,53.0179,53.1074,31171.0
2025-01-06 14:10:00,53.41,53.45,53.38,53.43,39135.0,53.1074,53.1472,53.0776,53.1273,39135.0
2025-01-06 14:15:00,53.44,53.49,53.41,53.44,54644.0,53.1373,53.187,53.1074,53.1373,54644.0
2025-01-06 14:20:00,53.44,53.45,53.33,53.37,64391.0,53.1373,53.1472,53.0279,53.0677,64391.0
2025-01-06 14:25:00,53.37,53.43,53.35,53.36,42688.0,53.0677,53.1273,53.0478,53.0577,42688.0
2025-01-06 14:30:00,53.37,53.42,53.34,53.41,60926.0,53.0677,53.1174,53.0378,53.1074,60926.0
2025-01-06 14:35:00,53.41,53.44,53.38,53.4,36365.0,53.1074,53.1373,53.0776,53.0975,36365.0
2025-01-06 14:40:00,53.4,53.41,53.32,53.4,87621.0,53.0975,53.1074,53.0179,53.0975,87621.0
2025-01-06 14:45:00,53.41,53.44,53.38,53.41,26194.0,53.1074,53.1373,53.0776,53.1074,26194.0
2025-01-06 14:50:00,53.41,53.41,53.27,53.33,46667.0,53.1074,53.1074,52.9682,53.0279,46667.0
2025-01-06 14:55:00,53.33,53.36,53.26,53.34,41164.0,53.0279,53.0577,52.9583,53.0378,41164.0
2025-01-06 15:00:00,53.34,53.35,53.3,53.33,61438.0,53.0378,53.0478,52.998,53.0279,61438.0
2025-01-06 15:05:00,53.33,53.35,53.25,53.32,70678.0,53.0279,53.0478,52.9483,53.0179,70678.0
2025-01-06 15:10:00,53.33,53.35,53.27,53.32,55861.0,53.0279,53.0478,52.9682,53.0179,55861.0
2025-01-06 15:15:00,53.31,53.33,53.27,53.33,34833.0,53.008,53.0279,52.9682,53.0279,34833.0
2025-01-06 15:20:00,53.32,53.44,53.29,53.43,49128.0,53.0179,53.1373,52.9881,53.1273,49128.0
2025-01-06 15:25:00,53.41,53.41,53.38,53.39,32061.0,53.1074,53.1074,53.0776,53.0875,32061.0
2025-01-06 15:30:00,53.38,53.4,53.34,53.35,59329.0,53.0776,53.0975,53.0378,53.0478,59329.0
2025-01-06 15:35:00,53.35,53.43,53.34,53.36,67031.0,53.0478,53.1273,53.0378,53.0577,67031.0
2025-01-06 15:40:00,53.37,53.39,53.35,53.38,56037.0,53.0677,53.0875,53.0478,53.0776,56037.0
2025-01-06 15:45:00,53.39,53.42,53.32,53.38,92637.0,53.0875,53.1174,53.0179,53.0776,92637.0
2025-01-06 15:50:00,53.38,53.46,53.38,53.42,92526.0,53.0776,53.1571,53.0776,53.1174,92526.0
2025-01-06 15:55:00,53.42,53.54,53.41,53.51,426724.0,53.1174,53.2367,53.1074,53.2069,426724.0
2025-01-07 09:30:00,53.7,53.7,53.34,53.63,170183.0,53.3958,53.3958,53.0378,53.3262,170183.0
2025-01-07 09:35:00,53.61,53.65,53.28,53.31,211362.0,53.3063,53.3461,52.9782,53.008,211362.0
2025-01-07 09:40:00,53.3,53.37,53.11,53.12,91018.0,52.998,53.0677,52.8091,52.8191,91018.0
2025-01-07 09:45:00,53.13,53.15,52.92,52.95,98831.0,52.829,52.8489,52.6202,52.65,98831.0
2025-01-07 09:50:00,52.95,53.04,52.89,52.96,57365.0,52.65,52.7395,52.5904,52.66,57365.0
2025-01-07 09:55:00,52.95,53.03,52.9,53.03,39691.0,52.65,52.7296,52.6003,52.7296,39691.0
2025-01-07 10:00:00,53.0,53.0,52.44,52.47,161382.0,52.6997,52.6997,52.1429,52.1728,161382.0
2025-01-07 10:05:00,52.48,52.49,52.33,52.41,107616.0,52.1827,52.1926,52.0335,52.1131,107616.0
2025-01-07 10:10:00,52.42,52.5,52.36,52.4,57654.0,52.123,52.2026,52.0634,52.1031,57654.0
2025-01-07 10:15:00,52.4,52.51,52.34,52.46,132231.0,52.1031,52.2125,52.0435,52.1628,132231.0
2025-01-07 10:20:00,52.48,52.71,52.45,52.71,51882.0,52.1827,52.4114,52.1529,52.4114,51882.0
2025-01-07 10:25:00,52.69,52.79,52.68,52.78,84002.0,52.3915,52.4909,52.3816,52.481,84002.0
2025-01-07 10:30:00,52.79,52.8,52.6,52.63,131270.0,52.4909,52.5009,52.302,52.3318,131270.0
2025-01-07 10:35:00,52.62,52.69,52.45,52.47,41627.0,52.3219,52.3915,52.1529,52.1728,41627.0
2025-01-07 10:40:00,52.49,52.55,52.47,52.5,34923.0,52.1926,52.2523,52.1728,52.2026,34923.0
2025-01-07 10:45:00,52.5,52.51,52.36,52.48,283937.0,52.2026,52.2125,52.0634,52.1827,283937.0
2025-01-07 10:50:00,52.5,52.77,52.46,52.69,42455.0,52.2026,52.4711,52.1628,52.3915,42455.0
2025-01-07 10:55:00,52.7,52.95,52.7,52.93,33851.0,52.4014,52.65,52.4014,52.6301,33851.0
2025-01-07 11:00:00,52.93,53.11,52.93,53.09,47156.0,52.6301,52.8091,52.6301,52.7892,47156.0
2025-01-07 11:05:00,53.09,53.17,53.04,53.13,33973.0,52.7892,52.8688,52.7395,52.829,33973.0
2025-01-07 11:10:00,53.12,53.12,52.94,52.94,21420.0,52.8191,52.8191,52.6401,52.6401,21420.0
2025-01-07 11:15:00,52.94,52.96,52.87,52.91,90509.0,52.6401,52.66,52.5705,52.6103,90509.0
2025-01-07 11:20:00,52.92,53.01,52.87,52.89,22788.0,52.6202,52.7097,52.5705,52.5904,22788.0
2025-01-07 11:25:00,52.87,52.92,52.82,52.87,38466.0,52.5705,52.6202,52.5208,52.5705,38466.0
2025-01-07 11:30:00,52.87,52.89,52.76,52.76,27787.0,52.5705,52.5904,52.4611,52.4611,27787.0
2025-01-07 11:35:00,52.76,52.95,52.76,52.95,38696.0,52.4611,52.65,52.4611,52.65,38696.0
2025-01-07 11:40:00,52.95,52.97,52.83,52.87,39295.0,52.65,52.6699,52.5307,52.5705,39295.0
2025-01-07 11:45:00,52.86,52.86,52.79,52.84,28570.0,52.5605,52.5605,52.4909,52.5407,28570.0
2025-01-07 11:50:00,52.84,52.84,52.4,52.45,174746.0,52.5407,52.5407,52.1031,52.1529,174746.0
2025-01-07 11:55:00,52.48,52.53,52.3,52.34,99945.0,52.1827,52.2324,52.0037,52.0435,99945.0
2025-01-07 12:00:00,52.33,52.46,52.33,52.41,63755.0,52.0335,52.1628,52.0335,52.1131,63755.0
2025-01-07 12:05:00,52.42,52.45,52.34,52.38,19683.0,52.123,52.1529,52.0435,52.0833,19683.0
2025-01-07 12:10:00,52.37,52.47,52.32,52.43,54473.0,52.0733,52.1728,52.0236,52.133,54473.0
2025-01-07 12:15:00,52.42,52.47,52.4,52.44,23489.0,52.123,52.1728,52.1031,52.1429,23489.0
2025-01-07 12:20:00,52.44,52.47,52.36,52.4,74757.0,52.1429,52.1728,52.0634,52.1031,74757.0
2025-01-07 12:25:00,52.41,52.44,52.37,52.43,29809.0,52.1131,52.1429,52.0733,52.133,29809.0
2025-01-07 12:30:00,52.43,52.56,52.42,52.55,33542.0,52.133,52.2622,52.123,52.2523,33542.0
2025-01-07 12:35:00,52.55,52.57,52.44,52.48,64349.0,52.2523,52.2722,52.1429,52.1827,64349.0
2025-01-07 12:40:00,52.48,52.51,52.44,52.44,46736.0,52.1827,52.2125,52.1429,52.1429,46736.0
2025-01-07 12:45:00,52.45,52.52,52.44,52.52,32366.0,52.1529,52.2225,52.1429,52.2225,32366.0
2025-01-07 12:50:00,52.51,52.59,52.49,52.59,48639.0,52.2125,52.2921,52.1926,52.2921,48639.0
2025-01-07 12:55:00,52.59,52.62,52.44,52.48,71977.0,52.2921,52.3219,52.1429,52.1827,71977.0
2025-01-07 13:00:00,52.46,52.53,52.44,52.5,49728.0,52.1628,52.2324,52.1429,52.2026,49728.0
2025-01-07 13:05:00,52.5,52.53,52.44,52.51,46683.0,52.2026,52.2324,52.1429,52.2125,46683.0
2025-01-07 13:10:00,52.51,52.52,52.43,52.44,37087.0,52.2125,52.2225,52.133,52.1429,37087.0
2025-01-07 13:15:00,52.44,52.5,52.41,52.49,58545.0,52.1429,52.2026,52.1131,52.1926,58545.0
2025-01-07 13:20:00,52.5,52.56,52.44,52.46,67270.0,52.2026,52.2622,52.1429,52.1628,67270.0
2025-01-07 13:25:00,52.47,52.53,52.45,52.48,67915.0,52.1728,52.2324,52.1529,52.1827,67915.0
2025-01-07 13:30:00,52.49,52.53,52.46,52.53,16420.0,52.1926,52.2324,52.1628,52.2324,16420.0
2025-01-07 13:35:00,52.53,52.55,52.44,52.54,303111.0,52.2324,52.2523,52.1429,52.2424,303111.0
2025-01-07 13:40:00,52.54,52.56,52.41,52.41,23620.0,52.2424,52.2622,52.1131,52.1131,23620.0
2025-01-07 13:45:00,52.43,52.48,52.41,52.47,24961.0,52.133,52.1827,52.1131,52.1728,24961.0
2025-01-07 13:50:00,52.47,52.47,52.35,52.37,18286.0,52.1728,52.1728,52.0534,52.0733,18286.0
2025-01-07 13:55:00,52.37,52.41,52.35,52.4,47163.0,52.0733,52.1131,52.0534,52.1031,47163.0
2025-01-07 14:00:00,52.39,52.46,52.36,52.44,37732.0,52.0932,52.1628,52.0634,52.1429,37732.0
2025-01-07 14:05:00,52.44,52.5,52.41,52.5,32568.0,52.1429,52.2026,52.1131,52.2026,32568.0
2025-01-07 14:10:00,52.5,52.55,52.45,52.46,84560.0,52.2026,52.2523,52.1529,52.1628,84560.0
2025-01-07 14:15:00,52.47,52.47,52.36,52.36,30973.0,52.1728,52.1728,52.0634,52.0634,30973.0
2025-01-07 14:20:00,52.37,52.4,52.35,52.39,68718.0,52.0733,52.1031,52.0534,52.0932,68718.0
2025-01-07 14:25:00,52.4,52.43,52.39,52.42,29216.0,52.1031,52.133,52.0932,52.123,29216.0
2025-01-07 14:30:00,52.41,52.43,52.34,52.39,33282.0,52.1131,52.133,52.0435,52.0932,33282.0
2025-01-07 14:35:00,52.39,52.39,52.31,52.32,35069.0,52.0932,52.0932,52.0137,52.0236,35069.0
2025-01-07 14:40:00,52.32,52.39,52.32,52.39,61156.0,52.0236,52.0932,52.0236,52.0932,61156.0
2025-01-07 14:45:00,52.39,52.41,52.31,52.31,25129.0,52.0932,52.1131,52.0137,52.0137,25129.0
2025-01-07 14:50:00,52.31,52.38,52.27,52.32,61553.0,52.0137,52.0833,51.9739,52.0236,61553.0
2025-01-07 14:55:00,52.32,52.33,52.29,52.32,56298.0,52.0236,52.0335,51.9938,52.0236,56298.0
2025-01-07 15:00:00,52.33,52.34,52.2,52.22,127298.0,52.0335,52.0435,51.9043,51.9242,127298.0
2025-01-07 15:05:00,52.22,52.24,52.16,52.19,61323.0,51.9242,51.9441,51.8645,51.8943,61323.0
2025-01-07 15:10:00,52.19,52.21,52.15,52.17,78230.0,51.8943,51.9142,51.8546,51.8745,78230.0
2025-01-07 15:15:00,52.16,52.17,52.04,52.08,64697.0,51.8645,51.8745,51.7452,51.785,64697.0
2025-01-07 15:20:00,52.07,52.07,51.95,51.95,39648.0,51.775,51.775,51.6557,51.6557,39648.0
2025-01-07 15:25:00,51.95,52.02,51.94,51.98,49404.0,51.6557,51.7253,51.6458,51.6855,49404.0
2025-01-07 15:30:00,51.98,52.02,51.94,51.95,50781.0,51.6855,51.7253,51.6458,51.6557,50781.0
2025-01-07 15:35:00,51.96,52.04,51.93,52.01,63699.0,51.6656,51.7452,51.6358,51.7154,63699.0
2025-01-07 15:40:00,52.0,52.07,51.93,51.94,80224.0,51.7054,51.775,51.6358,51.6458,80224.0
2025-01-07 15:45:00,51.95,52.01,51.92,51.99,78595.0,51.6557,51.7154,51.6259,51.6955,78595.0
2025-01-07 15:50:00,51.99,52.04,51.96,51.99,171652.0,51.6955,51.7452,51.6656,51.6955,171652.0
2025-01-07 15:55:00,51.99,52.02,51.95,51.98,487669.0,51.6955,51.7253,51.6557,51.6855,487669.0
2025-01-08 09:30:00,51.75,51.75,51.44,51.45,131065.0,51.4568,51.4568,51.1486,51.1585,131065.0
2025-01-08 09:35:00,51.43,51.6,51.4,51.44,87660.0,51.1386,51.3077,51.1088,51.1486,87660.0
2025-01-08 09:40:00,51.41,51.49,51.15,51.16,62746.0,51.1188,51.1983,50.8602,50.8702,62746.0
2025-01-08 09:45:00,51.16,51.25,51.09,51.2,51705.0,50.8702,50.9597,50.8006,50.9099,51705.0
2025-01-08 09:50:00,51.2,51.22,50.84,50.85,60623.0,50.9099,50.9298,50.552,50.5619,60623.0
2025-01-08 09:55:00,50.85,50.85,50.72,50.76,63358.0,50.5619,50.5619,50.4327,50.4724,63358.0
2025-01-08 10:00:00,50.77,51.11,50.72,51.09,127807.0,50.4824,50.8205,50.4327,50.8006,127807.0
2025-01-08 10:05:00,51.09,51.09,50.92,51.0,52944.0,50.8006,50.8006,50.6315,50.7111,52944.0
2025-01-08 10:10:00,51.01,51.04,50.65,50.66,88889.0,50.721,50.7509,50.3631,50.373,88889.0
2025-01-08 10:15:00,50.66,50.68,50.49,50.63,85641.0,50.373,50.3929,50.204,50.3432,85641.0
2025-01-08 10:20:00,50.63,50.75,50.55,50.71,87381.0,50.3432,50.4625,50.2636,50.4227,87381.0
2025-01-08 10:25:00,50.72,50.79,50.59,50.6,34024.0,50.4327,50.5023,50.3034,50.3133,34024.0
2025-01-08 10:30:00,50.6,50.77,50.56,50.76,62760.0,50.3133,50.4824,50.2736,50.4724,62760.0
2025-01-08 10:35:00,50.75,50.97,50.75,50.93,33809.0,50.4625,50.6812,50.4625,50.6415,33809.0
2025-01-08 10:40:00,50.92,50.94,50.82,50.82,68241.0,50.6315,50.6514,50.5321,50.5321,68241.0
2025-01-08 10:45:00,50.82,50.84,50.7,50.75,25840.0,50.5321,50.552,50.4128,50.4625,25840.0
2025-01-08 10:50:00,50.75,50.94,50.75,50.89,38691.0,50.4625,50.6514,50.4625,50.6017,38691.0
2025-01-08 10:55:00,50.89,51.03,50.87,51.01,37775.0,50.6017,50.7409,50.5818,50.721,37775.0
2025-01-08 11:00:00,51.01,51.02,50.87,50.87,29266.0,50.721,50.731,50.5818,50.5818,29266.0
2025-01-08 11:05:00,50.88,50.91,50.79,50.9,52245.0,50.5918,50.6216,50.5023,50.6116,52245.0
2025-01-08 11:10:00,50.9,50.98,50.88,50.96,45789.0,50.6116,50.6912,50.5918,50.6713,45789.0
2025-01-08 11:15:00,50.96,50.98,50.81,50.91,46780.0,50.6713,50.6912,50.5222,50.6216,46780.0
2025-01-08 11:20:00,50.91,50.99,50.9,50.91,42323.0,50.6216,50.7011,50.6116,50.6216,42323.0
2025-01-08 11:25:00,50.92,50.93,50.7,50.73,47565.0,50.6315,50.6415,50.4128,50.4426,47565.0
2025-01-08 11:30:00,50.74,50.83,50.73,50.81,51076.0,50.4526,50.542,50.4426,50.5222,51076.0
2025-01-08 11:35:00,50.82,50.86,50.78,50.8,26634.0,50.5321,50.5719,50.4923,50.5122,26634.0
2025-01-08 11:40:00,50.79,50.87,50.73,50.75,55545.0,50.5023,50.5818,50.4426,50.4625,55545.0
2025-01-08 11:45:00,50.75,50.81,50.71,50.8,41789.0,50.4625,50.5222,50.4227,50.5122,41789.0
2025-01-08 11:50:00,50.79,50.84,50.75,50.81,150220.0,50.5023,50.552,50.4625,50.5222,150220.0
2025-01-08 11:55:00,50.81,50.88,50.77,50.83,26656.0,50.5222,50.5918,50.4824,50.542,26656.0
2025-01-08 12:00:00,50.84,50.84,50.58,50.59,52203.0,50.552,50.552,50.2935,50.3034,52203.0
2025-01-08 12:05:00,50.58,50.68,50.54,50.58,104412.0,50.2935,50.3929,50.2537,50.2935,104412.0
2025-01-08 12:10:00,50.58,50.63,50.47,50.48,76208.0,50.2935,50.3432,50.1841,50.194,76208.0
2025-01-08 12:15:00,50.48,50.49,50.37,50.45,70482.0,50.194,50.204,50.0846,50.1642,70482.0
2025-01-08 12:20:00,50.45,50.51,50.41,50.45,64232.0,50.1642,50.2239,50.1244,50.1642,64232.0
2025-01-08 12:25:00,50.44,50.45,50.3,50.34,71688.0,50.1543,50.1642,50.015,50.0548,71688.0
2025-01-08 12:30:00,50.34,50.45,50.31,50.38,50751.0,50.0548,50.1642,50.025,50.0946,50751.0
2025-01-08 12:35:00,50.38,50.43,50.36,50.4,24743.0,50.0946,50.1443,50.0747,50.1145,24743.0
2025-01-08 12:40:00,50.39,50.62,50.39,50.61,60772.0,50.1045,50.3332,50.1045,50.3233,60772.0
2025-01-08 12:45:00,50.61,50.7,50.54,50.58,58291.0,50.3233,50.4128,50.2537,50.2935,58291.0
2025-01-08 12:50:00,50.58,50.64,50.58,50.6,17007.0,50.2935,50.3531,50.2935,50.3133,17007.0
2025-01-08 12:55:00,50.61,50.66,50.59,50.6,18792.0,50.3233,50.373,50.3034,50.3133,18792.0
2025-01-08 13:00:00,50.6,50.81,50.59,50.79,34929.0,50.3133,50.5222,50.3034,50.5023,34929.0
2025-01-08 13:05:00,50.79,50.86,50.76,50.83,18640.0,50.5023,50.5719,50.4724,50.542,18640.0
2025-01-08 13:10:00,50.83,50.87,50.8,50.83,29255.0,50.542,50.5818,50.5122,50.542,29255.0
2025-01-08 13:15:00,50.82,50.89,50.74,50.75,62786.0,50.5321,50.6017,50.4526,50.4625,62786.0
2025-01-08 13:20:00,50.75,50.76,50.67,50.74,33373.0,50.4625,50.4724,50.3829,50.4526,33373.0
2025-01-08 13:25:00,50.74,50.8,50.71,50.71,40309.0,50.4526,50.5122,50.4227,50.4227,40309.0
2025-01-08 13:30:00,50.7,50.7,50.6,50.6,48749.0,50.4128,50.4128,50.3133,50.3133,48749.0
2025-01-08 13:35:00,50.61,50.78,50.6,50.77,40785.0,50.3233,50.4923,50.3133,50.4824,40785.0
2025-01-08 13:40:00,50.78,50.8,50.73,50.77,26143.0,50.4923,50.5122,50.4426,50.4824,26143.0
2025-01-08 13:45:00,50.77,50.77,50.64,50.64,19558.0,50.4824,50.4824,50.3531,50.3531,19558.0
2025-01-08 13:50:00,50.65,50.71,50.54,50.57,16305.0,50.3631,50.4227,50.2537,50.2835,16305.0
2025-01-08 13:55:00,50.59,50.61,50.53,50.58,22356.0,50.3034,50.3233,50.2437,50.2935,22356.0
2025-01-08 14:00:00,50.58,50.6,50.52,50.58,27171.0,50.2935,50.3133,50.2338,50.2935,27171.0
2025-01-08 14:05:00,50.58,50.81,50.58,50.79,33636.0,50.2935,50.5222,50.2935,50.5023,33636.0
2025-01-08 14:10:00,50.79,50.79,50.64,50.65,20839.0,50.5023,50.5023,50.3531,50.3631,20839.0
2025-01-08 14:15:00,50.65,50.77,50.65,50.76,21086.0,50.3631,50.4824,50.3631,50.4724,21086.0
2025-01-08 14:20:00,50.76,50.96,50.75,50.92,34410.0,50.4724,50.6713,50.4625,50.6315,34410.0
2025-01-08 14:25:00,50.91,50.94,50.84,50.93,38420.0,50.6216,50.6514,50.552,50.6415,38420.0
2025-01-08 14:30:00,50.93,50.93,50.74,50.74,54576.0,50.6415,50.6415,50.4526,50.4526,54576.0
2025-01-08 14:35:00,50.75,50.79,50.72,50.77,32798.0,50.4625,50.5023,50.4327,50.4824,32798.0
2025-01-08 14:40:00,50.77,50.83,50.74,50.79,26043.0,50.4824,50.542,50.4526,50.5023,26043.0
2025-01-08 14:45:00,50.79,50.82,50.76,50.78,15430.0,50.5023,50.5321,50.4724,50.4923,15430.0
2025-01-08 14:50:00,50.78,50.79,50.67,50.68,36675.0,50.4923,50.5023,50.3829,50.3929,36675.0
2025-01-08 14:55:00,50.69,50.72,50.63,50.65,45223.0,50.4028,50.4327,50.3432,50.3631,45223.0
2025-01-08 15:00:00,50.65,50.71,50.61,50.65,65640.0,50.3631,50.4227,50.3233,50.3631,65640.0
2025-01-08 15:05:00,50.67,50.71,50.62,50.68,38253.0,50.3829,50.4227,50.3332,50.3929,38253.0
2025-01-08 15:10:00,50.68,50.7,50.62,50.63,42419.0,50.3929,50.4128,50.3332,50.3432,42419.0
2025-01-08 15:15:00,50.63,50.78,50.63,50.74,58709.0,50.3432,50.4923,50.3432,50.4526,58709.0
2025-01-08 15:20:00,50.73,50.75,50.7,50.71,47286.0,50.4426,50.4625,50.4128,50.4227,47286.0
2025-01-08 15:25:00,50.71,50.77,50.68,50.75,45010.0,50.4227,50.4824,50.3929,50.4625,45010.0
2025-01-08 15:30:00,50.75,50.8,50.69,50.71,63648.0,50.4625,50.5122,50.4028,50.4227,63648.0
2025-01-08 15:35:00,50.7,50.77,50.65,50.71,82021.0,50.4128,50.4824,50.3631,50.4227,82021.0
2025-01-08 15:40:00,50.71,50.83,50.69,50.81,58629.0,50.4227,50.542,50.4028,50.5222,58629.0
2025-01-08 15:45:00,50.82,50.94,50.8,50.93,66237.0,50.5321,50.6514,50.5122,50.6415,66237.0
2025-01-08 15:50:00,50.94,51.02,50.92,50.94,157406.0,50.6514,50.731,50.6315,50.6514,157406.0
2025-01-08 15:55:00,50.94,51.01,50.93,50.97,477423.0,50.6514,50.721,50.6415,50.6812,477423.0
2025-01-10 09:30:00,50.78,50.84,50.19,50.39,207150.0,50.4923,50.552,49.9057,50.1045,207150.0
2025-01-10 09:35:00,50.39,50.78,50.31,50.54,64087.0,50.1045,50.4923,50.025,50.2537,64087.0
2025-01-10 09:40:00,50.52,50.74,50.5,50.65,92046.0,50.2338,50.4526,50.2139,50.3631,92046.0
2025-01-10 09:45:00,50.67,50.75,50.42,50.44,63498.0,50.3829,50.4625,50.1344,50.1543,63498.0
2025-01-10 09:50:00,50.44,50.56,50.42,50.46,49541.0,50.1543,50.2736,50.1344,50.1741,49541.0
2025-01-10 09:55:00,50.48,50.58,50.41,50.48,51154.0,50.194,50.2935,50.1244,50.194,51154.0
2025-01-10 10:00:00,50.45,50.45,49.98,50.16,121396.0,50.1642,50.1642,49.6969,49.8758,121396.0
2025-01-10 10:05:00,50.18,50.29,50.18,50.26,41301.0,49.8957,50.0051,49.8957,49.9753,41301.0
2025-01-10 10:10:00,50.28,50.42,50.24,50.37,57471.0,49.9952,50.1344,49.9554,50.0846,57471.0
2025-01-10 10:15:00,50.36,50.51,50.29,50.48,131986.0,50.0747,50.2239,50.0051,50.194,131986.0
2025-01-10 10:20:00,50.46,50.7,50.46,50.68,106190.0,50.1741,50.4128,50.1741,50.3929,106190.0
2025-01-10 10:25:00,50.67,50.69,50.49,50.51,84107.0,50.3829,50.4028,50.204,50.2239,84107.0
2025-01-10 10:30:00,50.51,50.65,50.46,50.56,69730.0,50.2239,50.3631,50.1741,50.2736,69730.0
2025-01-10 10:35:00,50.55,50.66,50.49,50.57,137458.0,50.2636,50.373,50.204,50.2835,137458.0
2025-01-10 10:40:00,50.56,50.64,50.45,50.5,71923.0,50.2736,50.3531,50.1642,50.2139,71923.0
2025-01-10 10:45:00,50.5,50.53,50.45,50.47,66464.0,50.2139,50.2437,50.1642,50.1841,66464.0
2025-01-10 10:50:00,50.46,50.48,50.31,50.39,57702.0,50.1741,50.194,50.025,50.1045,57702.0
2025-01-10 10:55:00,50.4,50.52,50.4,50.45,33538.0,50.1145,50.2338,50.1145,50.1642,33538.0
2025-01-10 11:00:00,50.45,50.45,50.27,50.32,49770.0,50.1642,50.1642,49.9852,50.0349,49770.0
2025-01-10 11:05:00,50.32,50.41,50.31,50.36,34220.0,50.0349,50.1244,50.025,50.0747,34220.0
2025-01-10 11:10:00,50.36,50.47,50.34,50.39,55687.0,50.0747,50.1841,50.0548,50.1045,55687.0
2025-01-10 11:15:00,50.38,50.39,50.21,50.23,53320.0,50.0946,50.1045,49.9256,49.9454,53320.0
2025-01-10 11:20:00,50.23,50.43,50.22,50.41,40220.0,49.9454,50.1443,49.9355,50.1244,40220.0
2025-01-10 11:25:00,50.41,50.42,50.2,50.21,55679.0,50.1244,50.1344,49.9156,49.9256,55679.0
2025-01-10 11:30:00,50.2,50.25,50.16,50.18,55331.0,49.9156,49.9653,49.8758,49.8957,55331.0
2025-01-10 11:35:00,50.19,50.24,50.13,50.17,32667.0,49.9057,49.9554,49.846,49.8858,32667.0
2025-01-10 11:40:00,50.17,50.28,50.16,50.27,35569.0,49.8858,49.9952,49.8758,49.9852,35569.0
2025-01-10 11:45:00,50.26,50.26,50.15,50.16,26749.0,49.9753,49.9753,49.8659,49.8758,26749.0
2025-01-10 11:50:00,50.16,50.26,50.15,50.2,33239.0,49.8758,49.9753,49.8659,49.9156,33239.0
2025-01-10 11:55:00,50.2,50.21,50.12,50.14,34873.0,49.9156,49.9256,49.8361,49.856,34873.0
2025-01-10 12:00:00,50.13,50.19,50.05,50.07,39267.0,49.846,49.9057,49.7665,49.7863,39267.0
2025-01-10 12:05:00,50.07,50.14,50.06,50.09,22405.0,49.7863,49.856,49.7764,49.8062,22405.0
2025-01-10 12:10:00,50.08,50.09,50.03,50.04,25781.0,49.7963,49.8062,49.7466,49.7565,25781.0
2025-01-10 12:15:00,50.05,50.15,50.03,50.14,22065.0,49.7665,49.8659,49.7466,49.856,22065.0
2025-01-10 12:20:00,50.12,50.13,50.03,50.07,27345.0,49.8361,49.846,49.7466,49.7863,27345.0
2025-01-10 12:25:00,50.07,50.12,50.01,50.1,38285.0,49.7863,49.8361,49.7267,49.8162,38285.0
2025-01-10 12:30:00,50.09,50.14,50.08,50.12,32058.0,49.8062,49.856,49.7963,49.8361,32058.0
2025-01-10 12:35:00,50.12,50.23,50.07,50.17,32978.0,49.8361,49.9454,49.7863,49.8858,32978.0
2025-01-10 12:40:00,50.17,50.2,50.14,50.16,18418.0,49.8858,49.9156,49.856,49.8758,18418.0
2025-01-10 12:45:00,50.16,50.21,50.14,50.2,22563.0,49.8758,49.9256,49.856,49.9156,22563.0
2025-01-10 12:50:00,50.19,50.19,50.14,50.18,25931.0,49.9057,49.9057,49.856,49.8957,25931.0
2025-01-10 12:55:00,50.18,50.3,50.17,50.26,33582.0,49.8957,50.015,49.8858,49.9753,33582.0
2025-01-10 13:00:00,50.26,50.28,50.19,50.21,26923.0,49.9753,49.9952,49.9057,49.9256,26923.0
2025-01-10 13:05:00,50.21,50.3,50.21,50.27,24799.0,49.9256,50.015,49.9256,49.9852,24799.0
2025-01-10 13:10:00,50.27,50.31,50.23,50.24,24844.0,49.9852,50.025,49.9454,49.9554,24844.0
2025-01-10 13:15:00,50.23,50.34,50.22,50.32,39485.0,49.9454,50.0548,49.9355,50.0349,39485.0
2025-01-10 13:20:00,50.32,50.5,50.32,50.48,40352.0,50.0349,50.2139,50.0349,50.194,40352.0
2025-01-10 13:25:00,50.5,50.53,50.4,50.41,39827.0,50.2139,50.2437,50.1145,50.1244,39827.0
2025-01-10 13:30:00,50.41,50.41,50.33,50.37,25644.0,50.1244,50.1244,50.0449,50.0846,25644.0
2025-01-10 13:35:00,50.36,50.43,50.34,50.4,27301.0,50.0747,50.1443,50.0548,50.1145,27301.0
2025-01-10 13:40:00,50.4,50.43,50.35,50.37,23216.0,50.1145,50.1443,50.0648,50.0846,23216.0
2025-01-10 13:45:00,50.37,50.39,50.27,50.37,22196.0,50.0846,50.1045,49.9852,50.0846,22196.0
2025-01-10 13:50:00,50.37,50.42,50.33,50.38,28755.0,50.0846,50.1344,50.0449,50.0946,28755.0
2025-01-10 13:55:00,50.37,50.44,50.37,50.43,25128.0,50.0846,50.1543,50.0846,50.1443,25128.0
2025-01-10 14:00:00,50.43,50.43,50.28,50.28,41319.0,50.1443,50.1443,49.9952,49.9952,41319.0
2025-01-10 14:05:00,50.28,50.28,50.19,50.2,35916.0,49.9952,49.9952,49.9057,49.9156,35916.0
2025-01-10 14:10:00,50.19,50.28,50.19,50.23,29937.0,49.9057,49.9952,49.9057,49.9454,29937.0
2025-01-10 14:15:00,50.24,50.27,50.23,50.24,20633.0,49.9554,49.9852,49.9454,49.9554,20633.0
2025-01-10 14:20:00,50.23,50.24,50.17,50.23,52896.0,49.9454,49.9554,49.8858,49.9454,52896.0
2025-01-10 14:25:00,50.23,50.36,50.22,50.28,30378.0,49.9454,50.0747,49.9355,49.9952,30378.0
2025-01-10 14:30:00,50.28,50.28,50.21,50.22,26149.0,49.9952,49.9952,49.9256,49.9355,26149.0
2025-01-10 14:35:00,50.22,50.23,50.17,50.18,44450.0,49.9355,49.9454,49.8858,49.8957,44450.0
2025-01-10 14:40:00,50.19,50.24,50.14,50.24,69894.0,49.9057,49.9554,49.856,49.9554,69894.0
2025-01-10 14:45:00,50.23,50.25,50.14,50.16,51213.0,49.9454,49.9653,49.856,49.8758,51213.0
2025-01-10 14:50:00,50.15,50.25,50.15,50.23,46788.0,49.8659,49.9653,49.8659,49.9454,46788.0
2025-01-10 14:55:00,50.23,50.31,50.23,50.28,43898.0,49.9454,50.025,49.9454,49.9952,43898.0
2025-01-10 15:00:00,50.28,50.28,50.16,50.18,51622.0,49.9952,49.9952,49.8758,49.8957,51622.0
2025-01-10 15:05:00,50.18,50.21,50.14,50.15,44202.0,49.8957,49.9256,49.856,49.8659,44202.0
2025-01-10 15:10:00,50.16,50.18,50.0,50.03,58730.0,49.8758,49.8957,49.7167,49.7466,58730.0
2025-01-10 15:15:00,50.03,50.05,49.9,49.91,94129.0,49.7466,49.7665,49.6173,49.6273,94129.0
2025-01-10 15:20:00,49.9,49.94,49.84,49.84,60563.0,49.6173,49.6571,49.5577,49.5577,60563.0
2025-01-10 15:25:00,49.84,49.89,49.82,49.87,60312.0,49.5577,49.6074,49.5378,49.5875,60312.0
2025-01-10 15:30:00,49.85,49.87,49.76,49.77,79972.0,49.5676,49.5875,49.4781,49.488,79972.0
2025-01-10 15:35:00,49.77,49.89,49.76,49.8,123781.0,49.488,49.6074,49.4781,49.5179,123781.0
2025-01-10 15:40:00,49.8,49.9,49.79,49.84,115408.0,49.5179,49.6173,49.5079,49.5577,115408.0
2025-01-10 15:45:00,49.84,49.87,49.78,49.81,173636.0,49.5577,49.5875,49.498,49.5278,173636.0
2025-01-10 15:50:00,49.81,49.97,49.79,49.91,195146.0,49.5278,49.6869,49.5079,49.6273,195146.0
2025-01-10 15:55:00,49.91,49.92,49.79,49.83,615552.0,49.6273,49.6372,49.5079,49.5477,615552.0
2025-01-13 09:30:00,49.04,49.77,49.02,49.75,219032.0,48.7622,49.488,48.7423,49.4682,219032.0
2025-01-13 09:35:00,49.76,50.04,49.57,49.6,114146.0,49.4781,49.7565,49.2892,49.319,114146.0
2025-01-13 09:40:00,49.61,49.81,49.6,49.79,142102.0,49.329,49.5278,49.319,49.5079,142102.0
2025-01-13 09:45:00,49.79,49.95,49.75,49.9,92253.0,49.5079,49.667,49.4682,49.6173,92253.0
2025-01-13 09:50:00,49.93,49.97,49.85,49.9,63213.0,49.6471,49.6869,49.5676,49.6173,63213.0
2025-01-13 09:55:00,49.9,50.09,49.9,50.04,76096.0,49.6173,49.8062,49.6173,49.7565,76096.0
2025-01-13 10:00:00,50.04,50.07,49.74,49.76,119639.0,49.7565,49.7863,49.4582,49.4781,119639.0
2025-01-13 10:05:00,49.75,50.01,49.74,49.86,54037.0,49.4682,49.7267,49.4582,49.5775,54037.0
2025-01-13 10:10:00,49.87,49.9,49.75,49.89,40268.0,49.5875,49.6173,49.4682,49.6074,40268.0
2025-01-13 10:15:00,49.91,50.04,49.84,50.02,81060.0,49.6273,49.7565,49.5577,49.7366,81060.0
2025-01-13 10:20:00,50.03,50.1,49.7,49.72,73882.0,49.7466,49.8162,49.4184,49.4383,73882.0
2025-01-13 10:25:00,49.71,49.8,49.7,49.76,53952.0,49.4284,49.5179,49.4184,49.4781,53952.0
2025-01-13 10:30:00,49.76,49.84,49.69,49.72,54204.0,49.4781,49.5577,49.4085,49.4383,54204.0
2025-01-13 10:35:00,49.72,49.88,49.71,49.85,54481.0,49.4383,49.5974,49.4284,49.5676,54481.0
2025-01-13 10:40:00,49.86,49.96,49.81,49.91,62622.0,49.5775,49.677,49.5278,49.6273,62622.0
2025-01-13 10:45:00,49.91,49.95,49.76,49.78,41839.0,49.6273,49.667,49.4781,49.498,41839.0
2025-01-13 10:50:00,49.78,49.78,49.71,49.77,43864.0,49.498,49.498,49.4284,49.488,43864.0
2025-01-13 10:55:00,49.78,49.82,49.74,49.8,30925.0,49.498,49.5378,49.4582,49.5179,30925.0
2025-01-13 11:00:00,49.8,49.84,49.73,49.75,35609.0,49.5179,49.5577,49.4483,49.4682,35609.0
2025-01-13 11:05:00,49.75,49.78,49.72,49.73,60256.0,49.4682,49.498,49.4383,49.4483,60256.0
2025-01-13 11:10:00,49.73,49.8,49.73,49.76,27431.0,49.4483,49.5179,49.4483,49.4781,27431.0
2025-01-13 11:15:00,49.77,49.84,49.74,49.76,44672.0,49.488,49.5577,49.4582,49.4781,44672.0
2025-01-13 11:20:00,49.76,49.78,49.65,49.65,33612.0,49.4781,49.498,49.3687,49.3687,33612.0
2025-01-13 11:25:00,49.65,49.74,49.64,49.7,33437.0,49.3687,49.4582,49.3588,49.4184,33437.0
2025-01-13 11:30:00,49.71,49.77,49.69,49.74,31927.0,49.4284,49.488,49.4085,49.4582,31927.0
2025-01-13 11:35:00,49.75,49.75,49.59,49.61,40441.0,49.4682,49.4682,49.3091,49.329,40441.0
2025-01-13 11:40:00,49.62,49.73,49.62,49.72,32989.0,49.3389,49.4483,49.3389,49.4383,32989.0
2025-01-13 11:45:00,49.72,49.72,49.63,49.65,24650.0,49.4383,49.4383,49.3488,49.3687,24650.0
2025-01-13 11:50:00,49.65,49.72,49.63,49.69,30714.0,49.3687,49.4383,49.3488,49.4085,30714.0
2025-01-13 11:55:00,49.69,49.69,49.53,49.54,31886.0,49.4085,49.4085,49.2494,49.2594,31886.0
2025-01-13 12:00:00,49.54,49.61,49.51,49.59,23415.0,49.2594,49.329,49.2295,49.3091,23415.0
2025-01-13 12:05:00,49.58,49.72,49.57,49.71,26765.0,49.2991,49.4383,49.2892,49.4284,26765.0
2025-01-13 12:10:00,49.71,49.77,49.7,49.77,16630.0,49.4284,49.488,49.4184,49.488,16630.0
2025-01-13 12:15:00,49.77,49.81,49.74,49.77,17445.0,49.488,49.5278,49.4582,49.488,17445.0
2025-01-13 12:20:00,49.77,49.8,49.74,49.77,38956.0,49.488,49.5179,49.4582,49.488,38956.0
2025-01-13 12:25:00,49.78,49.81,49.76,49.8,29116.0,49.498,49.5278,49.4781,49.5179,29116.0
2025-01-13 12:30:00,49.79,49.8,49.7,49.71,27708.0,49.5079,49.5179,49.4184,49.4284,27708.0
2025-01-13 12:35:00,49.71,49.75,49.68,49.7,18813.0,49.4284,49.4682,49.3986,49.4184,18813.0
2025-01-13 12:40:00,49.7,49.72,49.67,49.71,22087.0,49.4184,49.4383,49.3886,49.4284,22087.0
2025-01-13 12:45:00,49.71,49.8,49.7,49.77,21109.0,49.4284,49.5179,49.4184,49.488,21109.0
2025-01-13 12:50:00,49.76,49.8,49.75,49.77,27105.0,49.4781,49.5179,49.4682,49.488,27105.0
2025-01-13 12:55:00,49.77,49.82,49.75,49.8,111863.0,49.488,49.5378,49.4682,49.5179,111863.0
2025-01-13 13:00:00,49.8,49.81,49.75,49.79,30822.0,49.5179,49.5278,49.4682,49.5079,30822.0
2025-01-13 13:05:00,49.8,49.84,49.77,49.84,81378.0,49.5179,49.5577,49.488,49.5577,81378.0
2025-01-13 13:10:00,49.85,49.9,49.84,49.9,20969.0,49.5676,49.6173,49.5577,49.6173,20969.0
2025-01-13 13:15:00,49.9,49.96,49.88,49.9,29878.0,49.6173,49.677,49.5974,49.6173,29878.0
2025-01-13 13:20:00,49.89,49.9,49.84,49.88,17122.0,49.6074,49.6173,49.5577,49.5974,17122.0
2025-01-13 13:25:00,49.88,49.93,49.87,49.91,27843.0,49.5974,49.6471,49.5875,49.6273,27843.0
2025-01-13 13:30:00,49.91,49.97,49.88,49.94,36718.0,49.6273,49.6869,49.5974,49.6571,36718.0
2025-01-13 13:35:00,49.94,49.94,49.85,49.9,88152.0,49.6571,49.6571,49.5676,49.6173,88152.0
2025-01-13 13:40:00,49.89,49.91,49.84,49.85,36200.0,49.6074,49.6273,49.5577,49.5676,36200.0
2025-01-13 13:45:00,49.84,49.88,49.79,49.8,89572.0,49.5577,49.5974,49.5079,49.5179,89572.0
2025-01-13 13:50:00,49.8,49.9,49.79,49.8,97883.0,49.5179,49.6173,49.5079,49.5179,97883.0
2025-01-13 13:55:00,49.79,49.85,49.78,49.8,138006.0,49.5079,49.5676,49.498,49.5179,138006.0
2025-01-13 14:00:00,49.8,49.85,49.76,49.78,50905.0,49.5179,49.5676,49.4781,49.498,50905.0
2025-01-13 14:05:00,49.79,49.85,49.77,49.79,30735.0,49.5079,49.5676,49.488,49.5079,30735.0
2025-01-13 14:10:00,49.81,49.83,49.74,49.75,51680.0,49.5278,49.5477,49.4582,49.4682,51680.0
2025-01-13 14:15:00,49.75,49.77,49.72,49.73,27767.0,49.4682,49.488,49.4383,49.4483,27767.0
2025-01-13 14:20:00,49.72,49.77,49.71,49.74,12704.0,49.4383,49.488,49.4284,49.4582,12704.0
2025-01-13 14:25:00,49.74,49.83,49.73,49.82,34784.0,49.4582,49.5477,49.4483,49.5378,34784.0
2025-01-13 14:30:00,49.81,49.82,49.74,49.75,28671.0,49.5278,49.5378,49.4582,49.4682,28671.0
2025-01-13 14:35:00,49.75,49.78,49.72,49.75,96417.0,49.4682,49.498,49.4383,49.4682,96417.0
2025-01-13 14:40:00,49.75,49.85,49.74,49.82,176073.0,49.4682,49.5676,49.4582,49.5378,176073.0
2025-01-13 14:45:00,49.82,49.82,49.72,49.73,35579.0,49.5378,49.5378,49.4383,49.4483,35579.0
2025-01-13 14:50:00,49.72,49.8,49.72,49.8,24368.0,49.4383,49.5179,49.4383,49.5179,24368.0
2025-01-13 14:55:00,49.8,49.81,49.75,49.8,142034.0,49.5179,49.5278,49.4682,49.5179,142034.0
2025-01-13 15:00:00,49.8,49.8,49.72,49.77,69876.0,49.5179,49.5179,49.4383,49.488,69876.0
2025-01-13 15:05:00,49.77,49.81,49.76,49.79,62225.0,49.488,49.5278,49.4781,49.5079,62225.0
2025-01-13 15:10:00,49.79,49.81,49.75,49.76,33668.0,49.5079,49.5278,49.4682,49.4781,33668.0
2025-01-13 15:15:00,49.76,49.8,49.75,49.79,32529.0,49.4781,49.5179,49.4682,49.5079,32529.0
2025-01-13 15:20:00,49.8,49.81,49.74,49.76,51223.0,49.5179,49.5278,49.4582,49.4781,51223.0
2025-01-13 15:25:00,49.76,49.8,49.73,49.76,40955.0,49.4781,49.5179,49.4483,49.4781,40955.0
2025-01-13 15:30:00,49.77,49.79,49.71,49.75,72084.0,49.488,49.5079,49.4284,49.4682,72084.0
2025-01-13 15:35:00,49.74,49.79,49.73,49.77,63216.0,49.4582,49.5079,49.4483,49.488,63216.0
2025-01-13 15:40:00,49.77,49.79,49.73,49.75,98243.0,49.488,49.5079,49.4483,49.4682,98243.0
2025-01-13 15:45:00,49.76,49.81,49.7,49.74,120357.0,49.4781,49.5278,49.4184,49.4582,120357.0
2025-01-13 15:50:00,49.74,49.97,49.73,49.88,210319.0,49.4582,49.6869,49.4483,49.5974,210319.0
2025-01-13 15:55:00,49.88,49.95,49.79,49.92,776264.0,49.5974,49.667,49.5079,49.6372,776264.0
2025-01-14 09:30:00,50.43,50.82,50.2,50.75,226873.0,50.1443,50.5321,49.9156,50.4625,226873.0
2025-01-14 09:35:00,50.73,50.8,50.56,50.75,70407.0,50.4426,50.5122,50.2736,50.4625,70407.0
2025-01-14 09:40:00,50.76,50.97,50.71,50.96,60144.0,50.4724,50.6812,50.4227,50.6713,60144.0
2025-01-14 09:45:00,50.97,51.05,50.83,50.9,74160.0,50.6812,50.7608,50.542,50.6116,74160.0
2025-01-14 09:50:00,50.91,50.99,50.84,50.9,53940.0,50.6216,50.7011,50.552,50.6116,53940.0
2025-01-14 09:55:00,50.91,51.0,50.83,50.91,67030.0,50.6216,50.7111,50.542,50.6216,67030.0
2025-01-14 10:00:00,50.96,51.02,50.89,50.98,74707.0,50.6713,50.731,50.6017,50.6912,74707.0
2025-01-14 10:05:00,50.97,51.06,50.89,50.92,92902.0,50.6812,50.7707,50.6017,50.6315,92902.0
2025-01-14 10:10:00,50.92,50.97,50.87,50.89,55307.0,50.6315,50.6812,50.5818,50.6017,55307.0
2025-01-14 10:15:00,50.91,50.96,50.9,50.92,22837.0,50.6216,50.6713,50.6116,50.6315,22837.0
2025-01-14 10:20:00,50.9,51.0,50.87,51.0,22045.0,50.6116,50.7111,50.5818,50.7111,22045.0
2025-01-14 10:25:00,50.99,51.0,50.86,50.91,179216.0,50.7011,50.7111,50.5719,50.6216,179216.0
2025-01-14 10:30:00,50.91,51.04,50.89,51.02,46393.0,50.6216,50.7509,50.6017,50.731,46393.0
2025-01-14 10:35:00,51.04,51.06,50.97,51.01,18755.0,50.7509,50.7707,50.6812,50.721,18755.0
2025-01-14 10:40:00,51.02,51.06,50.98,51.06,53828.0,50.731,50.7707,50.6912,50.7707,53828.0
2025-01-14 10:45:00,51.05,51.06,50.95,50.98,45252.0,50.7608,50.7707,50.6614,50.6912,45252.0
2025-01-14 10:50:00,50.98,51.1,50.91,51.1,45709.0,50.6912,50.8105,50.6216,50.8105,45709.0
2025-01-14 10:55:00,51.11,51.17,51.1,51.13,60526.0,50.8205,50.8801,50.8105,50.8403,60526.0
2025-01-14 11:00:00,51.12,51.12,50.84,50.86,34236.0,50.8304,50.8304,50.552,50.5719,34236.0
2025-01-14 11:05:00,50.86,50.96,50.85,50.9,30068.0,50.5719,50.6713,50.5619,50.6116,30068.0
2025-01-14 11:10:00,50.9,50.92,50.8,50.84,64839.0,50.6116,50.6315,50.5122,50.552,64839.0
2025-01-14 11:15:00,50.85,51.03,50.85,50.95,39137.0,50.5619,50.7409,50.5619,50.6614,39137.0
2025-01-14 11:20:00,50.96,51.04,50.95,51.0,32761.0,50.6713,50.7509,50.6614,50.7111,32761.0
2025-01-14 11:25:00,51.01,51.12,50.98,51.01,51786.0,50.721,50.8304,50.6912,50.721,51786.0
2025-01-14 11:30:00,51.0,51.11,51.0,51.1,23708.0,50.7111,50.8205,50.7111,50.8105,23708.0
2025-01-14 11:35:00,51.1,51.16,51.05,51.14,55118.0,50.8105,50.8702,50.7608,50.8503,55118.0
2025-01-14 11:40:00,51.15,51.15,50.98,50.98,44499.0,50.8602,50.8602,50.6912,50.6912,44499.0
2025-01-14 11:45:00,50.99,51.06,50.99,51.04,29661.0,50.7011,50.7707,50.7011,50.7509,29661.0
2025-01-14 11:50:00,51.02,51.06,51.0,51.04,13878.0,50.731,50.7707,50.7111,50.7509,13878.0
2025-01-14 11:55:00,51.03,51.05,50.97,50.98,29832.0,50.7409,50.7608,50.6812,50.6912,29832.0
2025-01-14 12:00:00,50.98,51.0,50.93,51.0,45700.0,50.6912,50.7111,50.6415,50.7111,45700.0
2025-01-14 12:05:00,51.0,51.09,50.96,51.04,21727.0,50.7111,50.8006,50.6713,50.7509,21727.0
2025-01-14 12:10:00,51.04,51.08,51.01,51.05,25526.0,50.7509,50.7906,50.721,50.7608,25526.0
2025-01-14 12:15:00,51.06,51.12,51.03,51.03,55217.0,50.7707,50.8304,50.7409,50.7409,55217.0
2025-01-14 12:20:00,51.03,51.03,50.95,50.99,19359.0,50.7409,50.7409,50.6614,50.7011,19359.0
2025-01-14 12:25:00,51.0,51.06,50.98,51.03,34941.0,50.7111,50.7707,50.6912,50.7409,34941.0
2025-01-14 12:30:00,51.01,51.03,50.9,50.94,23460.0,50.721,50.7409,50.6116,50.6514,23460.0
2025-01-14 12:35:00,50.93,50.97,50.89,50.97,22216.0,50.6415,50.6812,50.6017,50.6812,22216.0
2025-01-14 12:40:00,50.97,51.06,50.93,51.05,13796.0,50.6812,50.7707,50.6415,50.7608,13796.0
2025-01-14 12:45:00,51.05,51.05,50.97,51.01,27016.0,50.7608,50.7608,50.6812,50.721,27016.0
2025-01-14 12:50:00,51.02,51.12,51.02,51.09,24516.0,50.731,50.8304,50.731,50.8006,24516.0
2025-01-14 12:55:00,51.09,51.12,51.04,51.12,16973.0,50.8006,50.8304,50.7509,50.8304,16973.0
2025-01-14 13:00:00,51.11,51.16,51.09,51.13,26662.0,50.8205,50.8702,50.8006,50.8403,26662.0
2025-01-14 13:05:00,51.13,51.16,51.1,51.14,55238.0,50.8403,50.8702,50.8105,50.8503,55238.0
2025-01-14 13:10:00,51.14,51.16,51.12,51.14,16508.0,50.8503,50.8702,50.8304,50.8503,16508.0
2025-01-14 13:15:00,51.13,51.15,51.09,51.1,37976.0,50.8403,50.8602,50.8006,50.8105,37976.0
2025-01-14 13:20:00,51.1,51.15,51.1,51.15,20836.0,50.8105,50.8602,50.8105,50.8602,20836.0
2025-01-14 13:25:00,51.15,51.18,51.1,51.17,48837.0,50.8602,50.8901,50.8105,50.8801,48837.0
2025-01-14 13:30:00,51.16,51.26,51.15,51.25,66253.0,50.8702,50.9696,50.8602,50.9597,66253.0
2025-01-14 13:35:00,51.25,51.3,51.24,51.3,55062.0,50.9597,51.0094,50.9497,51.0094,55062.0
2025-01-14 13:40:00,51.3,51.36,51.27,51.34,48826.0,51.0094,51.069,50.9795,51.0492,48826.0
2025-01-14 13:45:00,51.33,51.42,51.32,51.34,32254.0,51.0392,51.1287,51.0293,51.0492,32254.0
2025-01-14 13:50:00,51.34,51.35,51.3,51.3,24035.0,51.0492,51.0591,51.0094,51.0094,24035.0
2025-01-14 13:55:00,51.3,51.34,51.29,51.29,47433.0,51.0094,51.0492,50.9994,50.9994,47433.0
2025-01-14 14:00:00,51.3,51.3,51.24,51.24,27239.0,51.0094,51.0094,50.9497,50.9497,27239.0
2025-01-14 14:05:00,51.23,51.3,51.23,51.27,18948.0,50.9398,51.0094,50.9398,50.9795,18948.0
2025-01-14 14:10:00,51.27,51.28,51.23,51.28,18624.0,50.9795,50.9895,50.9398,50.9895,18624.0
2025-01-14 14:15:00,51.27,51.34,51.27,51.29,41244.0,50.9795,51.0492,50.9795,50.9994,41244.0
2025-01-14 14:20:00,51.29,51.3,51.27,51.28,21441.0,50.9994,51.0094,50.9795,50.9895,21441.0
2025-01-14 14:25:00,51.28,51.29,51.22,51.22,26793.0,50.9895,50.9994,50.9298,50.9298,26793.0
2025-01-14 14:30:00,51.22,51.26,51.21,51.23,25349.0,50.9298,50.9696,50.9199,50.9398,25349.0
2025-01-14 14:35:00,51.23,51.27,51.22,51.23,22018.0,50.9398,50.9795,50.9298,50.9398,22018.0
2025-01-14 14:40:00,51.23,51.25,51.22,51.23,23558.0,50.9398,50.9597,50.9298,50.9398,23558.0
2025-01-14 14:45:00,51.24,51.24,51.14,51.16,80766.0,50.9497,50.9497,50.8503,50.8702,80766.0
2025-01-14 14:50:00,51.16,51.16,51.01,51.04,49065.0,50.8702,50.8702,50.721,50.7509,49065.0
2025-01-14 14:55:00,51.03,51.05,50.9,50.91,30167.0,50.7409,50.7608,50.6116,50.6216,30167.0
2025-01-14 15:00:00,50.91,50.95,50.74,50.76,42021.0,50.6216,50.6614,50.4526,50.4724,42021.0
2025-01-14 15:05:00,50.76,50.87,50.75,50.83,34309.0,50.4724,50.5818,50.4625,50.542,34309.0
2025-01-14 15:10:00,50.82,50.86,50.78,50.85,35835.0,50.5321,50.5719,50.4923,50.5619,35835.0
2025-01-14 15:15:00,50.85,50.97,50.85,50.96,36939.0,50.5619,50.6812,50.5619,50.6713,36939.0
2025-01-14 15:20:00,50.97,51.05,50.93,51.02,39219.0,50.6812,50.7608,50.6415,50.731,39219.0
2025-01-14 15:25:00,51.02,51.03,50.95,50.99,32650.0,50.731,50.7409,50.6614,50.7011,32650.0
2025-01-14 15:30:00,50.99,51.0,50.89,50.93,43244.0,50.7011,50.7111,50.6017,50.6415,43244.0
2025-01-14 15:35:00,50.93,50.94,50.84,50.85,40065.0,50.6415,50.6514,50.552,50.5619,40065.0
2025-01-14 15:40:00,50.85,50.89,50.8,50.88,80920.0,50.5619,50.6017,50.5122,50.5918,80920.0
2025-01-14 15:45:00,50.89,51.0,50.88,50.98,66186.0,50.6017,50.7111,50.5918,50.6912,66186.0
2025-01-14 15:50:00,50.98,51.09,50.97,51.02,185751.0,50.6912,50.8006,50.6812,50.731,185751.0
2025-01-14 15:55:00,51.02,51.05,50.93,50.95,444754.0,50.731,50.7608,50.6415,50.6614,444754.0
2025-01-15 09:30:00,52.2,52.47,52.09,52.25,262056.0,51.9043,52.1728,51.7949,51.954,262056.0
2025-01-15 09:35:00,52.25,52.3,51.8,51.89,54746.0,51.954,52.0037,51.5065,51.596,54746.0
2025-01-15 09:40:00,51.89,52.05,51.88,51.97,59081.0,51.596,51.7551,51.5861,51.6756,59081.0
2025-01-15 09:45:00,51.97,52.11,51.91,52.05,121513.0,51.6756,51.8148,51.6159,51.7551,121513.0
2025-01-15 09:50:00,52.03,52.04,51.79,51.8,26597.0,51.7352,51.7452,51.4966,51.5065,26597.0
2025-01-15 09:55:00,51.8,51.98,51.79,51.98,37437.0,51.5065,51.6855,51.4966,51.6855,37437.0
2025-01-15 10:00:00,51.96,52.08,51.9,52.08,37636.0,51.6656,51.785,51.606,51.785,37636.0
2025-01-15 10:05:00,52.08,52.22,52.02,52.21,51397.0,51.785,51.9242,51.7253,51.9142,51397.0
2025-01-15 10:10:00,52.22,52.37,51.74,52.14,240783.0,51.9242,52.0733,51.4469,51.8446,240783.0
2025-01-15 10:15:00,52.16,52.95,52.14,52.69,522269.0,51.8645,52.65,51.8446,52.3915,522269.0
2025-01-15 10:20:00,52.7,52.7,52.37,52.38,56204.0,52.4014,52.4014,52.0733,52.0833,56204.0
2025-01-15 10:25:00,52.4,52.51,52.27,52.48,39745.0,52.1031,52.2125,51.9739,52.1827,39745.0
2025-01-15 10:30:00,52.46,52.52,52.41,52.51,54889.0,52.1628,52.2225,52.1131,52.2125,54889.0
2025-01-15 10:35:00,52.5,52.5,52.24,52.29,31414.0,52.2026,52.2026,51.9441,51.9938,31414.0
2025-01-15 10:40:00,52.3,52.48,52.28,52.4,25116.0,52.0037,52.1827,51.9838,52.1031,25116.0
2025-01-15 10:45:00,52.36,52.41,52.24,52.24,53245.0,52.0634,52.1131,51.9441,51.9441,53245.0
2025-01-15 10:50:00,52.23,52.32,52.17,52.31,54614.0,51.9341,52.0236,51.8745,52.0137,54614.0
2025-01-15 10:55:00,52.32,52.49,52.32,52.32,41111.0,52.0236,52.1926,52.0236,52.0236,41111.0
2025-01-15 11:00:00,52.34,52.41,52.3,52.37,44831.0,52.0435,52.1131,52.0037,52.0733,44831.0
2025-01-15 11:05:00,52.36,52.39,52.22,52.33,103750.0,52.0634,52.0932,51.9242,52.0335,103750.0
2025-01-15 11:10:00,52.34,52.34,52.26,52.29,51418.0,52.0435,52.0435,51.9639,51.9938,51418.0
2025-01-15 11:15:00,52.28,52.28,52.08,52.09,31072.0,51.9838,51.9838,51.785,51.7949,31072.0
2025-01-15 11:20:00,52.09,52.27,52.08,52.24,25344.0,51.7949,51.9739,51.785,51.9441,25344.0
2025-01-15 11:25:00,52.23,52.24,52.13,52.17,54333.0,51.9341,51.9441,51.8347,51.8745,54333.0
2025-01-15 11:30:00,52.17,52.17,52.04,52.07,40821.0,51.8745,51.8745,51.7452,51.775,40821.0
2025-01-15 11:35:00,52.08,52.2,52.08,52.15,28750.0,51.785,51.9043,51.785,51.8546,28750.0
2025-01-15 11:40:00,52.15,52.22,52.15,52.2,27910.0,51.8546,51.9242,51.8546,51.9043,27910.0
2025-01-15 11:45:00,52.2,52.27,52.2,52.26,18066.0,51.9043,51.9739,51.9043,51.9639,18066.0
2025-01-15 11:50:00,52.24,52.25,52.16,52.22,17174.0,51.9441,51.954,51.8645,51.9242,17174.0
2025-01-15 11:55:00,52.21,52.28,52.2,52.25,22365.0,51.9142,51.9838,51.9043,51.954,22365.0
2025-01-15 12:00:00,52.25,52.26,52.18,52.21,40211.0,51.954,51.9639,51.8844,51.9142,40211.0
2025-01-15 12:05:00,52.2,52.24,52.09,52.1,41734.0,51.9043,51.9441,51.7949,51.8048,41734.0
2025-01-15 12:10:00,52.1,52.12,52.06,52.11,36695.0,51.8048,51.8247,51.7651,51.8148,36695.0
2025-01-15 12:15:00,52.11,52.17,52.02,52.02,53731.0,51.8148,51.8745,51.7253,51.7253,53731.0
2025-01-15 12:20:00,52.03,52.08,52.01,52.06,21015.0,51.7352,51.785,51.7154,51.7651,21015.0
2025-01-15 12:25:00,52.07,52.11,52.06,52.07,16125.0,51.775,51.8148,51.7651,51.775,16125.0
2025-01-15 12:30:00,52.07,52.07,51.99,52.03,24443.0,51.775,51.775,51.6955,51.7352,24443.0
2025-01-15 12:35:00,52.04,52.04,51.98,52.01,23124.0,51.7452,51.7452,51.6855,51.7154,23124.0
2025-01-15 12:40:00,52.01,52.07,52.0,52.04,15098.0,51.7154,51.775,51.7054,51.7452,15098.0
2025-01-15 12:45:00,52.04,52.04,51.97,51.98,16097.0,51.7452,51.7452,51.6756,51.6855,16097.0
2025-01-15 12:50:00,51.98,51.98,51.88,51.94,21032.0,51.6855,51.6855,51.5861,51.6458,21032.0
2025-01-15 12:55:00,51.94,51.96,51.89,51.91,24154.0,51.6458,51.6656,51.596,51.6159,24154.0
2025-01-15 13:00:00,51.91,51.94,51.88,51.9,20569.0,51.6159,51.6458,51.5861,51.606,20569.0
2025-01-15 13:05:00,51.91,51.92,51.89,51.9,15820.0,51.6159,51.6259,51.596,51.606,15820.0
2025-01-15 13:10:00,51.91,51.93,51.89,51.91,11927.0,51.6159,51.6358,51.596,51.6159,11927.0
2025-01-15 13:15:00,51.91,51.97,51.91,51.96,34873.0,51.6159,51.6756,51.6159,51.6656,34873.0
2025-01-15 13:20:00,51.95,51.95,51.89,51.9,23006.0,51.6557,51.6557,51.596,51.606,23006.0
2025-01-15 13:25:00,51.91,52.0,51.91,51.98,13991.0,51.6159,51.7054,51.6159,51.6855,13991.0
2025-01-15 13:30:00,51.98,52.02,51.97,51.98,44618.0,51.6855,51.7253,51.6756,51.6855,44618.0
2025-01-15 13:35:00,51.97,51.97,51.87,51.88,51166.0,51.6756,51.6756,51.5762,51.5861,51166.0
2025-01-15 13:40:00,51.88,51.93,51.87,51.91,30240.0,51.5861,51.6358,51.5762,51.6159,30240.0
2025-01-15 13:45:00,51.91,51.91,51.88,51.9,18515.0,51.6159,51.6159,51.5861,51.606,18515.0
2025-01-15 13:50:00,51.91,52.03,51.91,52.03,18828.0,51.6159,51.7352,51.6159,51.7352,18828.0
2025-01-15 13:55:00,52.04,52.04,51.99,52.0,27782.0,51.7452,51.7452,51.6955,51.7054,27782.0
2025-01-15 14:00:00,52.0,52.13,51.99,52.09,26930.0,51.7054,51.8347,51.6955,51.7949,26930.0
2025-01-15 14:05:00,52.09,52.11,52.03,52.04,33045.0,51.7949,51.8148,51.7352,51.7452,33045.0
2025-01-15 14:10:00,52.04,52.04,51.99,52.0,19119.0,51.7452,51.7452,51.6955,51.7054,19119.0
2025-01-15 14:15:00,51.99,52.04,51.98,52.01,24347.0,51.6955,51.7452,51.6855,51.7154,24347.0
2025-01-15 14:20:00,52.02,52.08,52.01,52.08,19121.0,51.7253,51.785,51.7154,51.785,19121.0
2025-01-15 14:25:00,52.07,52.14,52.04,52.14,33529.0,51.775,51.8446,51.7452,51.8446,33529.0
2025-01-15 14:30:00,52.14,52.16,52.1,52.14,52315.0,51.8446,51.8645,51.8048,51.8446,52315.0
2025-01-15 14:35:00,52.14,52.21,52.13,52.2,28343.0,51.8446,51.9142,51.8347,51.9043,28343.0
2025-01-15 14:40:00,52.21,52.23,52.1,52.1,53864.0,51.9142,51.9341,51.8048,51.8048,53864.0
2025-01-15 14:45:00,52.09,52.13,52.09,52.11,14237.0,51.7949,51.8347,51.7949,51.8148,14237.0
2025-01-15 14:50:00,52.11,52.13,52.08,52.12,22293.0,51.8148,51.8347,51.785,51.8247,22293.0
2025-01-15 14:55:00,52.12,52.12,52.06,52.07,14746.0,51.8247,51.8247,51.7651,51.775,14746.0
2025-01-15 15:00:00,52.06,52.09,52.03,52.04,22317.0,51.7651,51.7949,51.7352,51.7452,22317.0
2025-01-15 15:05:00,52.04,52.06,52.03,52.05,35566.0,51.7452,51.7651,51.7352,51.7551,35566.0
2025-01-15 15:10:00,52.05,52.1,52.04,52.05,47917.0,51.7551,51.8048,51.7452,51.7551,47917.0
2025-01-15 15:15:00,52.05,52.07,52.0,52.01,83106.0,51.7551,51.775,51.7054,51.7154,83106.0
2025-01-15 15:20:00,52.01,52.04,52.0,52.03,27369.0,51.7154,51.7452,51.7054,51.7352,27369.0
2025-01-15 15:25:00,52.03,52.04,51.96,51.97,35180.0,51.7352,51.7452,51.6656,51.6756,35180.0
2025-01-15 15:30:00,51.97,51.98,51.91,51.93,46194.0,51.6756,51.6855,51.6159,51.6358,46194.0
2025-01-15 15:35:00,51.92,51.94,51.84,51.85,54031.0,51.6259,51.6458,51.5463,51.5563,54031.0
2025-01-15 15:40:00,51.86,51.87,51.82,51.84,52174.0,51.5662,51.5762,51.5264,51.5463,52174.0
2025-01-15 15:45:00,51.83,51.84,51.66,51.69,146764.0,51.5364,51.5463,51.3673,51.3972,146764.0
2025-01-15 15:50:00,51.68,51.72,51.63,51.66,153214.0,51.3872,51.427,51.3375,51.3673,153214.0
2025-01-15 15:55:00,51.66,51.72,51.62,51.7,521795.0,51.3673,51.427,51.3276,51.4071,521795.0
2025-01-16 09:30:00,51.66,52.02,51.4,51.94,189278.0,51.3673,51.7253,51.1088,51.6458,189278.0
2025-01-16 09:35:00,51.94,51.98,51.76,51.87,59475.0,51.6458,51.6855,51.4668,51.5762,59475.0
2025-01-16 09:40:00,51.84,51.99,51.76,51.78,49047.0,51.5463,51.6955,51.4668,51.4867,49047.0
2025-01-16 09:45:00,51.79,51.84,51.58,51.59,61640.0,51.4966,51.5463,51.2878,51.2977,61640.0
2025-01-16 09:50:00,51.58,51.76,51.58,51.71,122409.0,51.2878,51.4668,51.2878,51.4171,122409.0
2025-01-16 09:55:00,51.7,51.7,51.56,51.58,33329.0,51.4071,51.4071,51.2679,51.2878,33329.0
2025-01-16 10:00:00,51.57,51.65,51.52,51.54,40033.0,51.2778,51.3574,51.2281,51.248,40033.0
2025-01-16 10:05:00,51.54,51.63,51.52,51.62,46573.0,51.248,51.3375,51.2281,51.3276,46573.0
2025-01-16 10:10:00,51.6,51.65,51.41,51.41,47053.0,51.3077,51.3574,51.1188,51.1188,47053.0
2025-01-16 10:15:00,51.41,51.41,51.3,51.35,46039.0,51.1188,51.1188,51.0094,51.0591,46039.0
2025-01-16 10:20:00,51.34,51.4,51.28,51.38,31677.0,51.0492,51.1088,50.9895,51.0889,31677.0
2025-01-16 10:25:00,51.37,51.39,51.25,51.29,31156.0,51.079,51.0989,50.9597,50.9994,31156.0
2025-01-16 10:30:00,51.29,51.39,51.26,51.38,28138.0,50.9994,51.0989,50.9696,51.0889,28138.0
2025-01-16 10:35:00,51.38,51.46,51.28,51.45,32032.0,51.0889,51.1685,50.9895,51.1585,32032.0
2025-01-16 10:40:00,51.45,51.46,51.24,51.31,29100.0,51.1585,51.1685,50.9497,51.0193,29100.0
2025-01-16 10:45:00,51.31,51.31,51.23,51.29,26091.0,51.0193,51.0193,50.9398,50.9994,26091.0
2025-01-16 10:50:00,51.29,51.31,51.26,51.31,22631.0,50.9994,51.0193,50.9696,51.0193,22631.0
2025-01-16 10:55:00,51.31,51.36,51.3,51.36,25865.0,51.0193,51.069,51.0094,51.069,25865.0
2025-01-16 11:00:00,51.37,51.48,51.31,51.47,67625.0,51.079,51.1884,51.0193,51.1784,67625.0
2025-01-16 11:05:00,51.48,51.53,51.43,51.43,134370.0,51.1884,51.2381,51.1386,51.1386,134370.0
2025-01-16 11:10:00,51.42,51.42,51.17,51.18,45932.0,51.1287,51.1287,50.8801,50.8901,45932.0
2025-01-16 11:15:00,51.19,51.29,51.16,51.28,57352.0,50.9,50.9994,50.8702,50.9895,57352.0
2025-01-16 11:20:00,51.28,51.33,51.22,51.32,26147.0,50.9895,51.0392,50.9298,51.0293,26147.0
2025-01-16 11:25:00,51.31,51.46,51.3,51.44,33547.0,51.0193,51.1685,51.0094,51.1486,33547.0
2025-01-16 11:30:00,51.43,51.43,51.36,51.4,26588.0,51.1386,51.1386,51.069,51.1088,26588.0
2025-01-16 11:35:00,51.4,51.44,51.37,51.41,21650.0,51.1088,51.1486,51.079,51.1188,21650.0
2025-01-16 11:40:00,51.41,51.41,51.27,51.32,33518.0,51.1188,51.1188,50.9795,51.0293,33518.0
2025-01-16 11:45:00,51.32,51.45,51.29,51.45,38544.0,51.0293,51.1585,50.9994,51.1585,38544.0
2025-01-16 11:50:00,51.45,51.51,51.4,51.5,31470.0,51.1585,51.2182,51.1088,51.2082,31470.0
2025-01-16 11:55:00,51.5,51.55,51.48,51.54,18691.0,51.2082,51.258,51.1884,51.248,18691.0
2025-01-16 12:00:00,51.54,51.57,51.49,51.51,28869.0,51.248,51.2778,51.1983,51.2182,28869.0
2025-01-16 12:05:00,51.51,51.55,51.5,51.54,25384.0,51.2182,51.258,51.2082,51.248,25384.0
2025-01-16 12:10:00,51.55,51.57,51.53,51.54,22603.0,51.258,51.2778,51.2381,51.248,22603.0
2025-01-16 12:15:00,51.54,51.56,51.5,51.53,33958.0,51.248,51.2679,51.2082,51.2381,33958.0
2025-01-16 12:20:00,51.53,51.54,51.45,51.5,18229.0,51.2381,51.248,51.1585,51.2082,18229.0
2025-01-16 12:25:00,51.51,51.53,51.47,51.48,15467.0,51.2182,51.2381,51.1784,51.1884,15467.0
2025-01-16 12:30:00,51.48,51.48,51.38,51.39,20986.0,51.1884,51.1884,51.0889,51.0989,20986.0
2025-01-16 12:35:00,51.39,51.44,51.36,51.43,14275.0,51.0989,51.1486,51.069,51.1386,14275.0
2025-01-16 12:40:00,51.43,51.43,51.36,51.37,14645.0,51.1386,51.1386,51.069,51.079,14645.0
2025-01-16 12:45:00,51.37,51.43,51.36,51.41,19493.0,51.079,51.1386,51.069,51.1188,19493.0
2025-01-16 12:50:00,51.41,51.41,51.37,51.38,11826.0,51.1188,51.1188,51.079,51.0889,11826.0
2025-01-16 12:55:00,51.38,51.44,51.37,51.44,23960.0,51.0889,51.1486,51.079,51.1486,23960.0
2025-01-16 13:00:00,51.44,51.51,51.41,51.51,34825.0,51.1486,51.2182,51.1188,51.2182,34825.0
2025-01-16 13:05:00,51.51,51.55,51.47,51.51,28685.0,51.2182,51.258,51.1784,51.2182,28685.0
2025-01-16 13:10:00,51.51,51.54,51.5,51.52,20712.0,51.2182,51.248,51.2082,51.2281,20712.0
2025-01-16 13:15:00,51.52,51.52,51.43,51.45,23225.0,51.2281,51.2281,51.1386,51.1585,23225.0
2025-01-16 13:20:00,51.45,51.52,51.44,51.5,26841.0,51.1585,51.2281,51.1486,51.2082,26841.0
2025-01-16 13:25:00,51.5,51.5,51.4,51.41,17248.0,51.2082,51.2082,51.1088,51.1188,17248.0
2025-01-16 13:30:00,51.4,51.43,51.37,51.38,21616.0,51.1088,51.1386,51.079,51.0889,21616.0
2025-01-16 13:35:00,51.38,51.44,51.37,51.43,30474.0,51.0889,51.1486,51.079,51.1386,30474.0
2025-01-16 13:40:00,51.43,51.53,51.42,51.5,92290.0,51.1386,51.2381,51.1287,51.2082,92290.0
2025-01-16 13:45:00,51.49,51.55,51.46,51.54,86019.0,51.1983,51.258,51.1685,51.248,86019.0
2025-01-16 13:50:00,51.54,51.54,51.48,51.48,33506.0,51.248,51.248,51.1884,51.1884,33506.0
2025-01-16 13:55:00,51.48,51.49,51.37,51.38,28761.0,51.1884,51.1983,51.079,51.0889,28761.0
2025-01-16 14:00:00,51.37,51.44,51.33,51.44,40490.0,51.079,51.1486,51.0392,51.1486,40490.0
2025-01-16 14:05:00,51.44,51.48,51.43,51.45,22156.0,51.1486,51.1884,51.1386,51.1585,22156.0
2025-01-16 14:10:00,51.46,51.51,51.44,51.47,27037.0,51.1685,51.2182,51.1486,51.1784,27037.0
2025-01-16 14:15:00,51.47,51.5,51.44,51.45,19901.0,51.1784,51.2082,51.1486,51.1585,19901.0
2025-01-16 14:20:00,51.44,51.47,51.38,51.41,39841.0,51.1486,51.1784,51.0889,51.1188,39841.0
2025-01-16 14:25:00,51.41,51.54,51.41,51.52,26177.0,51.1188,51.248,51.1188,51.2281,26177.0
2025-01-16 14:30:00,51.52,51.53,51.48,51.53,23450.0,51.2281,51.2381,51.1884,51.2381,23450.0
2025-01-16 14:35:00,51.53,51.57,51.51,51.55,29104.0,51.2381,51.2778,51.2182,51.258,29104.0
2025-01-16 14:40:00,51.55,51.56,51.53,51.55,34822.0,51.258,51.2679,51.2381,51.258,34822.0
2025-01-16 14:45:00,51.55,51.58,51.52,51.53,36701.0,51.258,51.2878,51.2281,51.2381,36701.0
2025-01-16 14:50:00,51.53,51.65,51.52,51.64,45818.0,51.2381,51.3574,51.2281,51.3475,45818.0
2025-01-16 14:55:00,51.66,51.72,51.63,51.7,49866.0,51.3673,51.427,51.3375,51.4071,49866.0
2025-01-16 15:00:00,51.7,51.71,51.65,51.66,62039.0,51.4071,51.4171,51.3574,51.3673,62039.0
2025-01-16 15:05:00,51.66,51.7,51.65,51.66,49470.0,51.3673,51.4071,51.3574,51.3673,49470.0
2025-01-16 15:10:00,51.66,51.67,51.6,51.61,49568.0,51.3673,51.3773,51.3077,51.3176,49568.0
2025-01-16 15:15:00,51.61,51.66,51.59,51.62,36531.0,51.3176,51.3673,51.2977,51.3276,36531.0
2025-01-16 15:20:00,51.62,51.64,51.59,51.61,53653.0,51.3276,51.3475,51.2977,51.3176,53653.0
2025-01-16 15:25:00,51.61,51.65,51.59,51.61,51384.0,51.3176,51.3574,51.2977,51.3176,51384.0
2025-01-16 15:30:00,51.6,51.77,51.59,51.76,50150.0,51.3077,51.4767,51.2977,51.4668,50150.0
2025-01-16 15:35:00,51.76,51.85,51.75,51.83,51396.0,51.4668,51.5563,51.4568,51.5364,51396.0
2025-01-16 15:40:00,51.83,51.91,51.82,51.88,49359.0,51.5364,51.6159,51.5264,51.5861,49359.0
2025-01-16 15:45:00,51.88,51.89,51.8,51.85,71931.0,51.5861,51.596,51.5065,51.5563,71931.0
2025-01-16 15:50:00,51.85,51.91,51.8,51.81,142765.0,51.5563,51.6159,51.5065,51.5165,142765.0
2025-01-16 15:55:00,51.82,51.84,51.76,51.82,341233.0,51.5264,51.5463,51.4668,51.5264,341233.0
2025-01-17 09:30:00,51.93,52.19,51.62,51.62,859931.0,51.6358,51.8943,51.3276,51.3276,859931.0
2025-01-17 09:35:00,51.63,51.68,51.46,51.58,69493.0,51.3375,51.3872,51.1685,51.2878,69493.0
2025-01-17 09:40:00,51.59,51.96,51.58,51.91,146548.0,51.2977,51.6656,51.2878,51.6159,146548.0
2025-01-17 09:45:00,51.92,52.03,51.83,52.0,43273.0,51.6259,51.7352,51.5364,51.7054,43273.0
2025-01-17 09:50:00,51.99,52.0,51.93,51.97,30545.0,51.6955,51.7054,51.6358,51.6756,30545.0
2025-01-17 09:55:00,51.97,51.98,51.83,51.88,39858.0,51.6756,51.6855,51.5364,51.5861,39858.0
2025-01-17 10:00:00,51.9,51.91,51.82,51.86,36357.0,51.606,51.6159,51.5264,51.5662,36357.0
2025-01-17 10:05:00,51.87,51.95,51.8,51.85,34951.0,51.5762,51.6557,51.5065,51.5563,34951.0
2025-01-17 10:10:00,51.83,51.96,51.82,51.88,53395.0,51.5364,51.6656,51.5264,51.5861,53395.0
2025-01-17 10:15:00,51.88,51.88,51.79,51.8,32020.0,51.5861,51.5861,51.4966,51.5065,32020.0
2025-01-17 10:20:00,51.8,51.84,51.76,51.78,41747.0,51.5065,51.5463,51.4668,51.4867,41747.0
2025-01-17 10:25:00,51.77,51.78,51.68,51.73,45410.0,51.4767,51.4867,51.3872,51.4369,45410.0
2025-01-17 10:30:00,51.73,51.89,51.73,51.86,47294.0,51.4369,51.596,51.4369,51.5662,47294.0
2025-01-17 10:35:00,51.86,51.92,51.83,51.89,31201.0,51.5662,51.6259,51.5364,51.596,31201.0
2025-01-17 10:40:00,51.88,51.88,51.78,51.79,27029.0,51.5861,51.5861,51.4867,51.4966,27029.0
2025-01-17 10:45:00,51.79,51.83,51.75,51.8,27278.0,51.4966,51.5364,51.4568,51.5065,27278.0
2025-01-17 10:50:00,51.81,51.83,51.77,51.77,35275.0,51.5165,51.5364,51.4767,51.4767,35275.0
2025-01-17 10:55:00,51.78,51.84,51.75,51.79,36359.0,51.4867,51.5463,51.4568,51.4966,36359.0
2025-01-17 11:00:00,51.79,51.8,51.68,51.69,34585.0,51.4966,51.5065,51.3872,51.3972,34585.0
2025-01-17 11:05:00,51.68,51.7,51.63,51.66,39379.0,51.3872,51.4071,51.3375,51.3673,39379.0
2025-01-17 11:10:00,51.66,51.66,51.52,51.58,50381.0,51.3673,51.3673,51.2281,51.2878,50381.0
2025-01-17 11:15:00,51.58,51.76,51.57,51.67,80630.0,51.2878,51.4668,51.2778,51.3773,80630.0
2025-01-17 11:20:00,51.68,51.7,51.61,51.66,80498.0,51.3872,51.4071,51.3176,51.3673,80498.0
2025-01-17 11:25:00,51.68,51.7,51.58,51.59,34975.0,51.3872,51.4071,51.2878,51.2977,34975.0
2025-01-17 11:30:00,51.59,51.62,51.55,51.62,34644.0,51.2977,51.3276,51.258,51.3276,34644.0
2025-01-17 11:35:00,51.62,51.67,51.54,51.59,79451.0,51.3276,51.3773,51.248,51.2977,79451.0
2025-01-17 11:40:00,51.6,51.62,51.57,51.58,45374.0,51.3077,51.3276,51.2778,51.2878,45374.0
2025-01-17 11:45:00,51.59,51.6,51.52,51.55,53359.0,51.2977,51.3077,51.2281,51.258,53359.0
2025-01-17 11:50:00,51.55,51.56,51.51,51.53,25430.0,51.258,51.2679,51.2182,51.2381,25430.0
2025-01-17 11:55:00,51.53,51.57,51.44,51.45,132314.0,51.2381,51.2778,51.1486,51.1585,132314.0
2025-01-17 12:00:00,51.44,51.46,51.38,51.39,43015.0,51.1486,51.1685,51.0889,51.0989,43015.0
2025-01-17 12:05:00,51.39,51.4,51.34,51.34,30580.0,51.0989,51.1088,51.0492,51.0492,30580.0
2025-01-17 12:10:00,51.35,51.42,51.35,51.41,39533.0,51.0591,51.1287,51.0591,51.1188,39533.0
2025-01-17 12:15:00,51.42,51.46,51.4,51.45,31178.0,51.1287,51.1685,51.1088,51.1585,31178.0
2025-01-17 12:20:00,51.44,51.45,51.39,51.41,18846.0,51.1486,51.1585,51.0989,51.1188,18846.0
2025-01-17 12:25:00,51.41,51.45,51.4,51.41,20188.0,51.1188,51.1585,51.1088,51.1188,20188.0
2025-01-17 12:30:00,51.41,51.42,51.33,51.34,23068.0,51.1188,51.1287,51.0392,51.0492,23068.0
2025-01-17 12:35:00,51.33,51.34,51.24,51.25,29624.0,51.0392,51.0492,50.9497,50.9597,29624.0
2025-01-17 12:40:00,51.25,51.25,51.12,51.13,50180.0,50.9597,50.9597,50.8304,50.8403,50180.0
2025-01-17 12:45:00,51.13,51.16,51.11,51.12,54390.0,50.8403,50.8702,50.8205,50.8304,54390.0
2025-01-17 12:50:00,51.11,51.14,51.04,51.08,63231.0,50.8205,50.8503,50.7509,50.7906,63231.0
2025-01-17 12:55:00,51.08,51.1,51.04,51.09,46610.0,50.7906,50.8105,50.7509,50.8006,46610.0
2025-01-17 13:00:00,51.09,51.1,51.05,51.08,47386.0,50.8006,50.8105,50.7608,50.7906,47386.0
2025-01-17 13:05:00,51.07,51.09,50.96,51.03,92007.0,50.7807,50.8006,50.6713,50.7409,92007.0
2025-01-17 13:10:00,51.03,51.05,50.98,50.99,68692.0,50.7409,50.7608,50.6912,50.7011,68692.0
2025-01-17 13:15:00,50.99,50.99,50.8,50.82,120560.0,50.7011,50.7011,50.5122,50.5321,120560.0
2025-01-17 13:20:00,50.81,50.97,50.81,50.96,99965.0,50.5222,50.6812,50.5222,50.6713,99965.0
2025-01-17 13:25:00,50.96,50.99,50.85,50.88,74564.0,50.6713,50.7011,50.5619,50.5918,74564.0
2025-01-17 13:30:00,50.88,50.95,50.87,50.93,73738.0,50.5918,50.6614,50.5818,50.6415,73738.0
2025-01-17 13:35:00,50.93,51.05,50.9,51.03,32696.0,50.6415,50.7608,50.6116,50.7409,32696.0
2025-01-17 13:40:00,51.04,51.05,50.95,50.97,18940.0,50.7509,50.7608,50.6614,50.6812,18940.0
2025-01-17 13:45:00,50.97,51.12,50.97,51.1,29525.0,50.6812,50.8304,50.6812,50.8105,29525.0
2025-01-17 13:50:00,51.09,51.11,51.06,51.07,18685.0,50.8006,50.8205,50.7707,50.7807,18685.0
2025-01-17 13:55:00,51.06,51.09,51.02,51.09,20660.0,50.7707,50.8006,50.731,50.8006,20660.0
2025-01-17 14:00:00,51.1,51.1,51.03,51.04,39693.0,50.8105,50.8105,50.7409,50.7509,39693.0
2025-01-17 14:05:00,51.04,51.11,51.03,51.1,32670.0,50.7509,50.8205,50.7409,50.8105,32670.0
2025-01-17 14:10:00,51.11,51.11,50.99,51.0,31515.0,50.8205,50.8205,50.7011,50.7111,31515.0
2025-01-17 14:15:00,51.0,51.04,50.96,50.97,62252.0,50.7111,50.7509,50.6713,50.6812,62252.0
2025-01-17 14:20:00,50.98,51.05,50.97,51.02,50991.0,50.6912,50.7608,50.6812,50.731,50991.0
2025-01-17 14:25:00,51.02,51.04,51.0,51.02,18427.0,50.731,50.7509,50.7111,50.731,18427.0
2025-01-17 14:30:00,51.02,51.04,51.0,51.03,19636.0,50.731,50.7509,50.7111,50.7409,19636.0
2025-01-17 14:35:00,51.04,51.07,51.0,51.01,25846.0,50.7509,50.7807,50.7111,50.721,25846.0
2025-01-17 14:40:00,51.0,51.02,50.95,50.97,53117.0,50.7111,50.731,50.6614,50.6812,53117.0
2025-01-17 14:45:00,50.98,50.98,50.87,50.9,37402.0,50.6912,50.6912,50.5818,50.6116,37402.0
2025-01-17 14:50:00,50.89,50.92,50.87,50.87,25524.0,50.6017,50.6315,50.5818,50.5818,25524.0
2025-01-17 14:55:00,50.88,50.91,50.87,50.88,25270.0,50.5918,50.6216,50.5818,50.5918,25270.0
2025-01-17 15:00:00,50.88,50.88,50.73,50.73,49646.0,50.5918,50.5918,50.4426,50.4426,49646.0
2025-01-17 15:05:00,50.73,50.81,50.73,50.81,48429.0,50.4426,50.5222,50.4426,50.5222,48429.0
2025-01-17 15:10:00,50.81,50.83,50.77,50.79,29163.0,50.5222,50.542,50.4824,50.5023,29163.0
2025-01-17 15:15:00,50.79,50.87,50.78,50.87,39742.0,50.5023,50.5818,50.4923,50.5818,39742.0
2025-01-17 15:20:00,50.86,50.87,50.8,50.87,56651.0,50.5719,50.5818,50.5122,50.5818,56651.0
2025-01-17 15:25:00,50.87,50.87,50.8,50.82,44161.0,50.5818,50.5818,50.5122,50.5321,44161.0
2025-01-17 15:30:00,50.81,50.88,50.79,50.87,68131.0,50.5222,50.5918,50.5023,50.5818,68131.0
2025-01-17 15:35:00,50.88,50.99,50.85,50.97,92722.0,50.5918,50.7011,50.5619,50.6812,92722.0
2025-01-17 15:40:00,50.97,50.97,50.87,50.9,43912.0,50.6812,50.6812,50.5818,50.6116,43912.0
2025-01-17 15:45:00,50.9,50.95,50.88,50.94,108533.0,50.6116,50.6614,50.5918,50.6514,108533.0
2025-01-17 15:50:00,50.96,50.97,50.84,50.87,157548.0,50.6713,50.6812,50.552,50.5818,157548.0
2025-01-17 15:55:00,50.87,50.98,50.8,50.96,577092.0,50.5818,50.6912,50.5122,50.6713,577092.0
2025-01-21 09:30:00,51.79,52.0,51.57,51.8,380858.0,51.4966,51.7054,51.2778,51.5065,380858.0
2025-01-21 09:35:00,51.77,51.8,51.29,51.39,162377.0,51.4767,51.5065,50.9994,51.0989,162377.0
2025-01-21 09:40:00,51.4,51.81,51.35,51.81,148682.0,51.1088,51.5165,51.0591,51.5165,148682.0
2025-01-21 09:45:00,51.81,51.94,51.77,51.8,184243.0,51.5165,51.6458,51.4767,51.5065,184243.0
2025-01-21 09:50:00,51.8,51.87,51.64,51.76,117611.0,51.5065,51.5762,51.3475,51.4668,117611.0
2025-01-21 09:55:00,51.77,51.89,51.65,51.73,108498.0,51.4767,51.596,51.3574,51.4369,108498.0
2025-01-21 10:00:00,51.73,51.84,51.69,51.84,130065.0,51.4369,51.5463,51.3972,51.5463,130065.0
2025-01-21 10:05:00,51.84,52.1,51.82,52.09,142890.0,51.5463,51.8048,51.5264,51.7949,142890.0
2025-01-21 10:10:00,52.08,52.21,52.04,52.21,171247.0,51.785,51.9142,51.7452,51.9142,171247.0
2025-01-21 10:15:00,52.21,52.41,52.2,52.29,242588.0,51.9142,52.1131,51.9043,51.9938,242588.0
2025-01-21 10:20:00,52.3,52.31,52.17,52.22,65734.0,52.0037,52.0137,51.8745,51.9242,65734.0
2025-01-21 10:25:00,52.22,52.38,52.21,52.35,93632.0,51.9242,52.0833,51.9142,52.0534,93632.0
2025-01-21 10:30:00,52.35,52.57,52.34,52.48,193267.0,52.0534,52.2722,52.0435,52.1827,193267.0
2025-01-21 10:35:00,52.48,52.61,52.48,52.59,219474.0,52.1827,52.312,52.1827,52.2921,219474.0
2025-01-21 10:40:00,52.6,52.65,52.58,52.61,110777.0,52.302,52.3517,52.2821,52.312,110777.0
2025-01-21 10:45:00,52.61,52.73,52.61,52.72,71844.0,52.312,52.4313,52.312,52.4213,71844.0
2025-01-21 10:50:00,52.74,52.74,52.49,52.58,66746.0,52.4412,52.4412,52.1926,52.2821,66746.0
2025-01-21 10:55:00,52.59,52.9,52.57,52.9,80309.0,52.2921,52.6003,52.2722,52.6003,80309.0
2025-01-21 11:00:00,52.9,53.1,52.87,53.09,85109.0,52.6003,52.7992,52.5705,52.7892,85109.0
2025-01-21 11:05:00,53.09,53.18,53.07,53.09,94295.0,52.7892,52.8787,52.7694,52.7892,94295.0
2025-01-21 11:10:00,53.11,53.35,53.1,53.35,205997.0,52.8091,53.0478,52.7992,53.0478,205997.0
2025-01-21 11:15:00,53.34,53.46,53.31,53.44,128481.0,53.0378,53.1571,53.008,53.1373,128481.0
2025-01-21 11:20:00,53.44,53.45,53.29,53.4,336217.0,53.1373,53.1472,52.9881,53.0975,336217.0
2025-01-21 11:25:00,53.38,53.42,53.29,53.38,69355.0,53.0776,53.1174,52.9881,53.0776,69355.0
2025-01-21 11:30:00,53.4,53.56,53.38,53.51,98693.0,53.0975,53.2566,53.0776,53.2069,98693.0
2025-01-21 11:35:00,53.51,53.55,53.47,53.49,73540.0,53.2069,53.2466,53.1671,53.187,73540.0
2025-01-21 11:40:00,53.5,53.55,53.26,53.3,120420.0,53.1969,53.2466,52.9583,52.998,120420.0
2025-01-21 11:45:00,53.3,53.49,53.3,53.43,70737.0,52.998,53.187,52.998,53.1273,70737.0
2025-01-21 11:50:00,53.42,53.56,53.4,53.51,52558.0,53.1174,53.2566,53.0975,53.2069,52558.0
2025-01-21 11:55:00,53.51,53.51,53.34,53.48,68647.0,53.2069,53.2069,53.0378,53.177,68647.0
2025-01-21 12:00:00,53.48,53.56,53.42,53.53,50044.0,53.177,53.2566,53.1174,53.2267,50044.0
2025-01-21 12:05:00,53.52,53.66,53.51,53.66,46532.0,53.2168,53.356,53.2069,53.356,46532.0
2025-01-21 12:10:00,53.66,53.69,53.62,53.68,61254.0,53.356,53.3858,53.3162,53.3759,61254.0
2025-01-21 12:15:00,53.69,53.72,53.65,53.68,53467.0,53.3858,53.4157,53.3461,53.3759,53467.0
2025-01-21 12:20:00,53.68,53.69,53.59,53.66,46477.0,53.3759,53.3858,53.2864,53.356,46477.0
2025-01-21 12:25:00,53.65,53.71,53.61,53.69,55179.0,53.3461,53.4057,53.3063,53.3858,55179.0
2025-01-21 12:30:00,53.69,53.71,53.64,53.67,47989.0,53.3858,53.4057,53.3361,53.366,47989.0
2025-01-21 12:35:00,53.68,53.79,53.65,53.79,80337.0,53.3759,53.4853,53.3461,53.4853,80337.0
2025-01-21 12:40:00,53.79,53.92,53.78,53.86,71797.0,53.4853,53.6145,53.4753,53.5549,71797.0
2025-01-21 12:45:00,53.86,53.95,53.85,53.89,57386.0,53.5549,53.6444,53.5449,53.5847,57386.0
2025-01-21 12:50:00,53.89,53.89,53.79,53.83,54643.0,53.5847,53.5847,53.4853,53.525,54643.0
2025-01-21 12:55:00,53.82,53.91,53.8,53.81,50094.0,53.5151,53.6046,53.4952,53.5052,50094.0
2025-01-21 13:00:00,53.79,53.91,53.78,53.9,38199.0,53.4853,53.6046,53.4753,53.5947,38199.0
2025-01-21 13:05:00,53.91,53.91,53.86,53.88,43453.0,53.6046,53.6046,53.5549,53.5748,43453.0
2025-01-21 13:10:00,53.88,53.89,53.75,53.76,59602.0,53.5748,53.5847,53.4455,53.4554,59602.0
2025-01-21 13:15:00,53.75,53.9,53.74,53.9,42343.0,53.4455,53.5947,53.4356,53.5947,42343.0
2025-01-21 13:20:00,53.9,53.97,53.89,53.93,53137.0,53.5947,53.6643,53.5847,53.6245,53137.0
2025-01-21 13:25:00,53.94,54.0,53.93,53.99,56333.0,53.6344,53.6941,53.6245,53.6841,56333.0
2025-01-21 13:30:00,54.0,54.0,53.7,53.71,91517.0,53.6941,53.6941,53.3958,53.4057,91517.0
2025-01-21 13:35:00,53.71,53.77,53.67,53.76,55570.0,53.4057,53.4654,53.366,53.4554,55570.0
2025-01-21 13:40:00,53.76,53.82,53.75,53.77,50639.0,53.4554,53.5151,53.4455,53.4654,50639.0
2025-01-21 13:45:00,53.77,53.83,53.73,53.76,40233.0,53.4654,53.525,53.4256,53.4554,40233.0
2025-01-21 13:50:00,53.75,53.82,53.74,53.79,37094.0,53.4455,53.5151,53.4356,53.4853,37094.0
2025-01-21 13:55:00,53.79,53.82,53.75,53.8,67120.0,53.4853,53.5151,53.4455,53.4952,67120.0
2025-01-21 14:00:00,53.8,53.86,53.76,53.83,56770.0,53.4952,53.5549,53.4554,53.525,56770.0
2025-01-21 14:05:00,53.83,53.92,53.78,53.87,62541.0,53.525,53.6145,53.4753,53.5648,62541.0
2025-01-21 14:10:00,53.87,53.9,53.8,53.81,50756.0,53.5648,53.5947,53.4952,53.5052,50756.0
2025-01-21 14:15:00,53.8,53.84,53.71,53.73,70065.0,53.4952,53.535,53.4057,53.4256,70065.0
2025-01-21 14:20:00,53.73,53.78,53.71,53.76,64492.0,53.4256,53.4753,53.4057,53.4554,64492.0
2025-01-21 14:25:00,53.76,53.79,53.69,53.75,63711.0,53.4554,53.4853,53.3858,53.4455,63711.0
2025-01-21 14:30:00,53.74,53.8,53.58,53.59,203984.0,53.4356,53.4952,53.2765,53.2864,203984.0
2025-01-21 14:35:00,53.59,53.59,53.42,53.53,210070.0,53.2864,53.2864,53.1174,53.2267,210070.0
2025-01-21 14:40:00,53.54,53.6,53.52,53.6,64506.0,53.2367,53.2963,53.2168,53.2963,64506.0
2025-01-21 14:45:00,53.59,53.6,53.56,53.59,54121.0,53.2864,53.2963,53.2566,53.2864,54121.0
2025-01-21 14:50:00,53.59,53.61,53.55,53.58,59006.0,53.2864,53.3063,53.2466,53.2765,59006.0
2025-01-21 14:55:00,53.59,53.66,53.58,53.61,82190.0,53.2864,53.356,53.2765,53.3063,82190.0
2025-01-21 15:00:00,53.61,53.61,53.5,53.55,65966.0,53.3063,53.3063,53.1969,53.2466,65966.0
2025-01-21 15:05:00,53.54,53.65,53.53,53.62,61529.0,53.2367,53.3461,53.2267,53.3162,61529.0
2025-01-21 15:10:00,53.64,53.64,53.6,53.62,53500.0,53.3361,53.3361,53.2963,53.3162,53500.0
2025-01-21 15:15:00,53.62,53.75,53.6,53.72,79920.0,53.3162,53.4455,53.2963,53.4157,79920.0
2025-01-21 15:20:00,53.72,53.74,53.66,53.66,71941.0,53.4157,53.4356,53.356,53.356,71941.0
2025-01-21 15:25:00,53.66,53.7,53.63,53.64,72718.0,53.356,53.3958,53.3262,53.3361,72718.0
2025-01-21 15:30:00,53.64,53.72,53.62,53.72,95805.0,53.3361,53.4157,53.3162,53.4157,95805.0
2025-01-21 15:35:00,53.72,53.91,53.71,53.9,162690.0,53.4157,53.6046,53.4057,53.5947,162690.0
2025-01-21 15:40:00,53.91,54.01,53.89,53.92,203450.0,53.6046,53.704,53.5847,53.6145,203450.0
2025-01-21 15:45:00,53.93,53.94,53.86,53.93,125708.0,53.6245,53.6344,53.5549,53.6245,125708.0
2025-01-21 15:50:00,53.94,54.06,53.89,54.01,199814.0,53.6344,53.7537,53.5847,53.704,199814.0
2025-01-21 15:55:00,54.0,54.02,53.89,53.91,529892.0,53.6941,53.714,53.5847,53.6046,529892.0
2025-01-22 09:30:00,53.33,53.45,52.43,52.64,358952.0,53.0279,53.1472,52.133,52.3418,358952.0
2025-01-22 09:35:00,52.64,52.95,52.45,52.73,136539.0,52.3418,52.65,52.1529,52.4313,136539.0
2025-01-22 09:40:00,52.73,52.83,52.59,52.62,104994.0,52.4313,52.5307,52.2921,52.3219,104994.0
2025-01-22 09:45:00,52.6,52.64,52.44,52.63,149717.0,52.302,52.3418,52.1429,52.3318,149717.0
2025-01-22 09:50:00,52.6,52.74,52.46,52.57,108274.0,52.302,52.4412,52.1628,52.2722,108274.0
2025-01-22 09:55:00,52.58,52.65,52.55,52.63,51063.0,52.2821,52.3517,52.2523,52.3318,51063.0
2025-01-22 10:00:00,52.63,52.77,52.61,52.77,65139.0,52.3318,52.4711,52.312,52.4711,65139.0
2025-01-22 10:05:00,52.79,52.8,52.61,52.62,82107.0,52.4909,52.5009,52.312,52.3219,82107.0
2025-01-22 10:10:00,52.61,52.79,52.58,52.72,85234.0,52.312,52.4909,52.2821,52.4213,85234.0
2025-01-22 10:15:00,52.72,52.83,52.67,52.71,44579.0,52.4213,52.5307,52.3716,52.4114,44579.0
2025-01-22 10:20:00,52.7,52.77,52.68,52.75,53420.0,52.4014,52.4711,52.3816,52.4512,53420.0
2025-01-22 10:25:00,52.75,52.84,52.71,52.84,59059.0,52.4512,52.5407,52.4114,52.5407,59059.0
2025-01-22 10:30:00,52.82,52.84,52.73,52.77,57046.0,52.5208,52.5407,52.4313,52.4711,57046.0
2025-01-22 10:35:00,52.77,52.8,52.68,52.72,54384.0,52.4711,52.5009,52.3816,52.4213,54384.0
2025-01-22 10:40:00,52.72,52.77,52.62,52.68,74735.0,52.4213,52.4711,52.3219,52.3816,74735.0
2025-01-22 10:45:00,52.68,52.69,52.56,52.65,45737.0,52.3816,52.3915,52.2622,52.3517,45737.0
2025-01-22 10:50:00,52.65,52.85,52.58,52.84,98618.0,52.3517,52.5506,52.2821,52.5407,98618.0
2025-01-22 10:55:00,52.85,52.91,52.81,52.86,58229.0,52.5506,52.6103,52.5108,52.5605,58229.0
2025-01-22 11:00:00,52.86,52.86,52.55,52.62,54203.0,52.5605,52.5605,52.2523,52.3219,54203.0
2025-01-22 11:05:00,52.62,52.76,52.62,52.65,28554.0,52.3219,52.4611,52.3219,52.3517,28554.0
2025-01-22 11:10:00,52.66,52.66,52.48,52.48,42925.0,52.3617,52.3617,52.1827,52.1827,42925.0
2025-01-22 11:15:00,52.48,52.52,52.43,52.47,69736.0,52.1827,52.2225,52.133,52.1728,69736.0
2025-01-22 11:20:00,52.47,52.5,52.44,52.47,43892.0,52.1728,52.2026,52.1429,52.1728,43892.0
2025-01-22 11:25:00,52.47,52.62,52.46,52.62,49505.0,52.1728,52.3219,52.1628,52.3219,49505.0
2025-01-22 11:30:00,52.62,52.72,52.61,52.72,37653.0,52.3219,52.4213,52.312,52.4213,37653.0
2025-01-22 11:35:00,52.71,52.74,52.65,52.69,41150.0,52.4114,52.4412,52.3517,52.3915,41150.0
2025-01-22 11:40:00,52.68,52.73,52.6,52.64,69344.0,52.3816,52.4313,52.302,52.3418,69344.0
2025-01-22 11:45:00,52.64,52.66,52.58,52.66,24560.0,52.3418,52.3617,52.2821,52.3617,24560.0
2025-01-22 11:50:00,52.65,52.72,52.65,52.67,21001.0,52.3517,52.4213,52.3517,52.3716,21001.0
2025-01-22 11:55:00,52.66,52.68,52.61,52.62,19474.0,52.3617,52.3816,52.312,52.3219,19474.0
2025-01-22 12:00:00,52.6,52.63,52.54,52.59,18797.0,52.302,52.3318,52.2424,52.2921,18797.0
2025-01-22 12:05:00,52.58,52.59,52.54,52.59,11866.0,52.2821,52.2921,52.2424,52.2921,11866.0
2025-01-22 12:10:00,52.59,52.61,52.56,52.56,17870.0,52.2921,52.312,52.2622,52.2622,17870.0
2025-01-22 12:15:00,52.56,52.65,52.56,52.63,27447.0,52.2622,52.3517,52.2622,52.3318,27447.0
2025-01-22 12:20:00,52.63,52.66,52.58,52.61,20087.0,52.3318,52.3617,52.2821,52.312,20087.0
2025-01-22 12:25:00,52.61,52.62,52.55,52.56,17870.0,52.312,52.3219,52.2523,52.2622,17870.0
2025-01-22 12:30:00,52.56,52.59,52.54,52.55,11187.0,52.2622,52.2921,52.2424,52.2523,11187.0
2025-01-22 12:35:00,52.55,52.63,52.55,52.6,37445.0,52.2523,52.3318,52.2523,52.302,37445.0
2025-01-22 12:40:00,52.6,52.62,52.57,52.61,13982.0,52.302,52.3219,52.2722,52.312,13982.0
2025-01-22 12:45:00,52.6,52.61,52.57,52.57,12297.0,52.302,52.312,52.2722,52.2722,12297.0
2025-01-22 12:50:00,52.57,52.8,52.55,52.8,39871.0,52.2722,52.5009,52.2523,52.5009,39871.0
2025-01-22 12:55:00,52.8,52.82,52.77,52.8,24619.0,52.5009,52.5208,52.4711,52.5009,24619.0
2025-01-22 13:00:00,52.8,52.8,52.74,52.76,30746.0,52.5009,52.5009,52.4412,52.4611,30746.0
2025-01-22 13:05:00,52.77,52.83,52.77,52.8,14373.0,52.4711,52.5307,52.4711,52.5009,14373.0
2025-01-22 13:10:00,52.8,52.82,52.76,52.77,15697.0,52.5009,52.5208,52.4611,52.4711,15697.0
2025-01-22 13:15:00,52.77,52.87,52.77,52.82,19604.0,52.4711,52.5705,52.4711,52.5208,19604.0
2025-01-22 13:20:00,52.81,52.92,52.81,52.9,20087.0,52.5108,52.6202,52.5108,52.6003,20087.0
2025-01-22 13:25:00,52.9,52.97,52.89,52.95,82622.0,52.6003,52.6699,52.5904,52.65,82622.0
2025-01-22 13:30:00,52.95,52.98,52.94,52.97,26815.0,52.65,52.6799,52.6401,52.6699,26815.0
2025-01-22 13:35:00,52.98,53.1,52.98,53.1,40489.0,52.6799,52.7992,52.6799,52.7992,40489.0
2025-01-22 13:40:00,53.11,53.16,53.07,53.14,39051.0,52.8091,52.8588,52.7694,52.839,39051.0
2025-01-22 13:45:00,53.14,53.15,53.05,53.08,22969.0,52.839,52.8489,52.7495,52.7793,22969.0
2025-01-22 13:50:00,53.07,53.09,53.03,53.05,23350.0,52.7694,52.7892,52.7296,52.7495,23350.0
2025-01-22 13:55:00,53.04,53.05,52.97,52.99,37293.0,52.7395,52.7495,52.6699,52.6898,37293.0
2025-01-22 14:00:00,52.99,53.02,52.97,53.0,26397.0,52.6898,52.7196,52.6699,52.6997,26397.0
2025-01-22 14:05:00,53.0,53.05,52.99,53.05,30361.0,52.6997,52.7495,52.6898,52.7495,30361.0
2025-01-22 14:10:00,53.05,53.06,52.96,52.99,41697.0,52.7495,52.7594,52.66,52.6898,41697.0
2025-01-22 14:15:00,52.98,52.98,52.95,52.98,22553.0,52.6799,52.6799,52.65,52.6799,22553.0
2025-01-22 14:20:00,52.98,53.03,52.96,53.02,33925.0,52.6799,52.7296,52.66,52.7196,33925.0
2025-01-22 14:25:00,53.02,53.06,52.97,52.98,36959.0,52.7196,52.7594,52.6699,52.6799,36959.0
2025-01-22 14:30:00,52.98,53.02,52.97,53.01,21843.0,52.6799,52.7196,52.6699,52.7097,21843.0
2025-01-22 14:35:00,53.01,53.08,53.0,53.07,16818.0,52.7097,52.7793,52.6997,52.7694,16818.0
2025-01-22 14:40:00,53.07,53.08,53.04,53.05,15040.0,52.7694,52.7793,52.7395,52.7495,15040.0
2025-01-22 14:45:00,53.05,53.08,53.0,53.01,24867.0,52.7495,52.7793,52.6997,52.7097,24867.0
2025-01-22 14:50:00,53.0,53.03,52.98,53.02,16016.0,52.6997,52.7296,52.6799,52.7196,16016.0
2025-01-22 14:55:00,53.02,53.06,53.01,53.04,16325.0,52.7196,52.7594,52.7097,52.7395,16325.0
2025-01-22 15:00:00,53.04,53.07,53.0,53.04,23924.0,52.7395,52.7694,52.6997,52.7395,23924.0
2025-01-22 15:05:00,53.03,53.06,53.02,53.04,22353.0,52.7296,52.7594,52.7196,52.7395,22353.0
2025-01-22 15:10:00,53.04,53.06,53.01,53.05,32925.0,52.7395,52.7594,52.7097,52.7495,32925.0
2025-01-22 15:15:00,53.06,53.09,53.02,53.05,42923.0,52.7594,52.7892,52.7196,52.7495,42923.0
2025-01-22 15:20:00,53.05,53.06,53.0,53.03,36544.0,52.7495,52.7594,52.6997,52.7296,36544.0
2025-01-22 15:25:00,53.03,53.07,52.94,52.95,44938.0,52.7296,52.7694,52.6401,52.65,44938.0
2025-01-22 15:30:00,52.95,53.04,52.94,53.0,158822.0,52.65,52.7395,52.6401,52.6997,158822.0
2025-01-22 15:35:00,53.0,53.0,52.76,52.8,130727.0,52.6997,52.6997,52.4611,52.5009,130727.0
2025-01-22 15:40:00,52.8,52.82,52.76,52.77,70267.0,52.5009,52.5208,52.4611,52.4711,70267.0
2025-01-22 15:45:00,52.77,52.89,52.75,52.87,206755.0,52.4711,52.5904,52.4512,52.5705,206755.0
2025-01-22 15:50:00,52.86,52.91,52.78,52.79,102081.0,52.5605,52.6103,52.481,52.4909,102081.0
2025-01-22 15:55:00,52.79,52.84,52.71,52.76,400144.0,52.4909,52.5407,52.4114,52.4611,400144.0
2025-01-23 09:30:00,53.04,53.38,53.03,53.08,134669.0,52.7395,53.0776,52.7296,52.7793,134669.0
2025-01-23 09:35:00,53.02,53.06,52.87,52.96,73410.0,52.7196,52.7594,52.5705,52.66,73410.0
2025-01-23 09:40:00,52.96,52.96,52.73,52.94,26670.0,52.66,52.66,52.4313,52.6401,26670.0
2025-01-23 09:45:00,52.94,52.98,52.8,52.83,19042.0,52.6401,52.6799,52.5009,52.5307,19042.0
2025-01-23 09:50:00,52.83,52.94,52.83,52.9,21692.0,52.5307,52.6401,52.5307,52.6003,21692.0
2025-01-23 09:55:00,52.9,53.0,52.84,52.84,49683.0,52.6003,52.6997,52.5407,52.5407,49683.0
2025-01-23 10:00:00,52.84,52.98,52.84,52.92,46121.0,52.5407,52.6799,52.5407,52.6202,46121.0
2025-01-23 10:05:00,52.92,52.97,52.9,52.91,33847.0,52.6202,52.6699,52.6003,52.6103,33847.0
2025-01-23 10:10:00,52.92,53.17,52.91,53.17,41060.0,52.6202,52.8688,52.6103,52.8688,41060.0
2025-01-23 10:15:00,53.18,53.36,53.13,53.35,42590.0,52.8787,53.0577,52.829,53.0478,42590.0
2025-01-23 10:20:00,53.36,53.39,53.2,53.23,69230.0,53.0577,53.0875,52.8986,52.9284,69230.0
2025-01-23 10:25:00,53.24,53.34,53.21,53.24,38068.0,52.9384,53.0378,52.9086,52.9384,38068.0
2025-01-23 10:30:00,53.23,53.34,53.22,53.26,24929.0,52.9284,53.0378,52.9185,52.9583,24929.0
2025-01-23 10:35:00,53.26,53.32,53.22,53.25,37049.0,52.9583,53.0179,52.9185,52.9483,37049.0
2025-01-23 10:40:00,53.25,53.4,53.21,53.39,137351.0,52.9483,53.0975,52.9086,53.0875,137351.0
2025-01-23 10:45:00,53.41,53.42,53.28,53.34,43895.0,53.1074,53.1174,52.9782,53.0378,43895.0
2025-01-23 10:50:00,53.34,53.37,53.29,53.34,37936.0,53.0378,53.0677,52.9881,53.0378,37936.0
2025-01-23 10:55:00,53.33,53.38,53.32,53.32,28183.0,53.0279,53.0776,53.0179,53.0179,28183.0
2025-01-23 11:00:00,53.33,53.39,53.32,53.37,35538.0,53.0279,53.0875,53.0179,53.0677,35538.0
2025-01-23 11:05:00,53.38,53.44,53.32,53.37,38208.0,53.0776,53.1373,53.0179,53.0677,38208.0
2025-01-23 11:10:00,53.37,53.45,53.29,53.44,38586.0,53.0677,53.1472,52.9881,53.1373,38586.0
2025-01-23 11:15:00,53.44,53.59,53.42,53.57,106972.0,53.1373,53.2864,53.1174,53.2665,106972.0
2025-01-23 11:20:00,53.57,53.84,53.54,53.8,66024.0,53.2665,53.535,53.2367,53.4952,66024.0
2025-01-23 11:25:00,53.8,53.8,53.61,53.65,94256.0,53.4952,53.4952,53.3063,53.3461,94256.0
2025-01-23 11:30:00,53.65,53.79,53.63,53.78,39646.0,53.3461,53.4853,53.3262,53.4753,39646.0
2025-01-23 11:35:00,53.78,53.84,53.77,53.8,38218.0,53.4753,53.535,53.4654,53.4952,38218.0
2025-01-23 11:40:00,53.8,53.92,53.78,53.92,101326.0,53.4952,53.6145,53.4753,53.6145,101326.0
2025-01-23 11:45:00,53.91,53.98,53.88,53.97,48793.0,53.6046,53.6742,53.5748,53.6643,48793.0
2025-01-23 11:50:00,53.97,54.0,53.88,53.89,73513.0,53.6643,53.6941,53.5748,53.5847,73513.0
2025-01-23 11:55:00,53.89,53.89,53.77,53.77,33314.0,53.5847,53.5847,53.4654,53.4654,33314.0
2025-01-23 12:00:00,53.75,53.88,53.74,53.88,23474.0,53.4455,53.5748,53.4356,53.5748,23474.0
2025-01-23 12:05:00,53.9,53.93,53.83,53.89,25137.0,53.5947,53.6245,53.525,53.5847,25137.0
2025-01-23 12:10:00,53.87,53.94,53.85,53.9,69849.0,53.5648,53.6344,53.5449,53.5947,69849.0
2025-01-23 12:15:00,53.9,53.95,53.75,53.78,35974.0,53.5947,53.6444,53.4455,53.4753,35974.0
2025-01-23 12:20:00,53.79,53.83,53.74,53.83,38970.0,53.4853,53.525,53.4356,53.525,38970.0
2025-01-23 12:25:00,53.84,54.04,53.83,54.04,77204.0,53.535,53.7339,53.525,53.7339,77204.0
2025-01-23 12:30:00,54.03,54.13,54.02,54.11,61884.0,53.7239,53.8233,53.714,53.8035,61884.0
2025-01-23 12:35:00,54.12,54.18,54.07,54.16,20756.0,53.8134,53.8731,53.7637,53.8532,20756.0
2025-01-23 12:40:00,54.16,54.17,54.11,54.17,29378.0,53.8532,53.8631,53.8035,53.8631,29378.0
2025-01-23 12:45:00,54.16,54.2,54.11,54.16,50219.0,53.8532,53.893,53.8035,53.8532,50219.0
2025-01-23 12:50:00,54.16,54.24,54.16,54.22,61044.0,53.8532,53.9327,53.8532,53.9128,61044.0
2025-01-23 12:55:00,54.23,54.27,54.11,54.27,154771.0,53.9228,53.9626,53.8035,53.9626,154771.0
2025-01-23 13:00:00,54.27,54.28,54.22,54.23,40602.0,53.9626,53.9725,53.9128,53.9228,40602.0
2025-01-23 13:05:00,54.22,54.3,54.22,54.28,31217.0,53.9128,53.9924,53.9128,53.9725,31217.0
2025-01-23 13:10:00,54.28,54.29,54.21,54.29,37733.0,53.9725,53.9824,53.9029,53.9824,37733.0
2025-01-23 13:15:00,54.28,54.29,54.23,54.28,20538.0,53.9725,53.9824,53.9228,53.9725,20538.0
2025-01-23 13:20:00,54.28,54.34,54.26,54.28,29256.0,53.9725,54.0322,53.9526,53.9725,29256.0
2025-01-23 13:25:00,54.29,54.35,54.25,54.27,33628.0,53.9824,54.0421,53.9427,53.9626,33628.0
2025-01-23 13:30:00,54.27,54.3,54.24,54.24,20435.0,53.9626,53.9924,53.9327,53.9327,20435.0
2025-01-23 13:35:00,54.25,54.26,54.09,54.1,25850.0,53.9427,53.9526,53.7836,53.7935,25850.0
2025-01-23 13:40:00,54.09,54.11,54.06,54.09,18761.0,53.7836,53.8035,53.7537,53.7836,18761.0
2025-01-23 13:45:00,54.09,54.09,54.01,54.06,38066.0,53.7836,53.7836,53.704,53.7537,38066.0
2025-01-23 13:50:00,54.05,54.06,53.96,54.03,22033.0,53.7438,53.7537,53.6543,53.7239,22033.0
2025-01-23 13:55:00,54.03,54.07,54.01,54.07,17240.0,53.7239,53.7637,53.704,53.7637,17240.0
2025-01-23 14:00:00,54.07,54.09,54.04,54.08,29989.0,53.7637,53.7836,53.7339,53.7736,29989.0
2025-01-23 14:05:00,54.07,54.23,54.05,54.17,134365.0,53.7637,53.9228,53.7438,53.8631,134365.0
2025-01-23 14:10:00,54.16,54.17,54.11,54.12,25984.0,53.8532,53.8631,53.8035,53.8134,25984.0
2025-01-23 14:15:00,54.12,54.12,54.03,54.03,34094.0,53.8134,53.8134,53.7239,53.7239,34094.0
2025-01-23 14:20:00,54.04,54.13,54.04,54.08,46797.0,53.7339,53.8233,53.7339,53.7736,46797.0
2025-01-23 14:25:00,54.08,54.14,54.04,54.05,43314.0,53.7736,53.8333,53.7339,53.7438,43314.0
2025-01-23 14:30:00,54.04,54.04,53.97,53.98,17146.0,53.7339,53.7339,53.6643,53.6742,17146.0
2025-01-23 14:35:00,53.98,54.0,53.92,53.96,25847.0,53.6742,53.6941,53.6145,53.6543,25847.0
2025-01-23 14:40:00,53.96,54.03,53.96,54.02,26638.0,53.6543,53.7239,53.6543,53.714,26638.0
2025-01-23 14:45:00,54.01,54.02,53.98,54.0,15941.0,53.704,53.714,53.6742,53.6941,15941.0
2025-01-23 14:50:00,54.0,54.02,53.97,54.01,60304.0,53.6941,53.714,53.6643,53.704,60304.0
2025-01-23 14:55:00,54.01,54.07,54.0,54.07,36356.0,53.704,53.7637,53.6941,53.7637,36356.0
2025-01-23 15:00:00,54.06,54.06,54.02,54.04,16412.0,53.7537,53.7537,53.714,53.7339,16412.0
2025-01-23 15:05:00,54.04,54.06,53.99,54.03,42776.0,53.7339,53.7537,53.6841,53.7239,42776.0
2025-01-23 15:10:00,54.04,54.12,54.02,54.1,103602.0,53.7339,53.8134,53.714,53.7935,103602.0
2025-01-23 15:15:00,54.1,54.15,54.06,54.09,50426.0,53.7935,53.8432,53.7537,53.7836,50426.0
2025-01-23 15:20:00,54.1,54.1,54.04,54.05,39837.0,53.7935,53.7935,53.7339,53.7438,39837.0
2025-01-23 15:25:00,54.05,54.13,54.04,54.08,47426.0,53.7438,53.8233,53.7339,53.7736,47426.0
2025-01-23 15:30:00,54.09,54.09,53.99,54.03,161981.0,53.7836,53.7836,53.6841,53.7239,161981.0
2025-01-23 15:35:00,54.03,54.05,53.94,53.99,151951.0,53.7239,53.7438,53.6344,53.6841,151951.0
2025-01-23 15:40:00,54.0,54.06,53.93,53.93,94294.0,53.6941,53.7537,53.6245,53.6245,94294.0
2025-01-23 15:45:00,53.93,54.05,53.92,54.04,100367.0,53.6245,53.7438,53.6145,53.7339,100367.0
2025-01-23 15:50:00,54.05,54.17,54.02,54.16,186569.0,53.7438,53.8631,53.714,53.8532,186569.0
2025-01-23 15:55:00,54.16,54.35,54.15,54.22,624000.0,53.8532,54.0421,53.8432,53.9128,624000.0
2025-01-24 09:30:00,54.19,54.6,54.1,54.25,146813.0,53.883,54.2907,53.7935,53.9427,146813.0
2025-01-24 09:35:00,54.25,54.26,54.06,54.14,53076.0,53.9427,53.9526,53.7537,53.8333,53076.0
2025-01-24 09:40:00,54.13,54.37,54.12,54.29,76032.0,53.8233,54.062,53.8134,53.9824,76032.0
2025-01-24 09:45:00,54.3,54.41,54.16,54.17,50066.0,53.9924,54.1018,53.8532,53.8631,50066.0
2025-01-24 09:50:00,54.18,54.25,54.05,54.11,115211.0,53.8731,53.9427,53.7438,53.8035,115211.0
2025-01-24 09:55:00,54.04,54.04,53.81,54.01,59326.0,53.7339,53.7339,53.5052,53.704,59326.0
2025-01-24 10:00:00,54.01,54.08,53.84,53.87,52202.0,53.704,53.7736,53.535,53.5648,52202.0
2025-01-24 10:05:00,53.85,53.98,53.78,53.94,57728.0,53.5449,53.6742,53.4753,53.6344,57728.0
2025-01-24 10:10:00,53.94,53.98,53.87,53.89,71820.0,53.6344,53.6742,53.5648,53.5847,71820.0
2025-01-24 10:15:00,53.9,54.18,53.9,54.15,38916.0,53.5947,53.8731,53.5947,53.8432,38916.0
2025-01-24 10:20:00,54.15,54.2,54.05,54.09,60243.0,53.8432,53.893,53.7438,53.7836,60243.0
2025-01-24 10:25:00,54.09,54.09,54.01,54.02,33400.0,53.7836,53.7836,53.704,53.714,33400.0
2025-01-24 10:30:00,54.01,54.01,53.91,53.92,28923.0,53.704,53.704,53.6046,53.6145,28923.0
2025-01-24 10:35:00,53.91,54.08,53.89,54.05,59929.0,53.6046,53.7736,53.5847,53.7438,59929.0
2025-01-24 10:40:00,54.05,54.12,54.0,54.11,46105.0,53.7438,53.8134,53.6941,53.8035,46105.0
2025-01-24 10:45:00,54.12,54.13,53.98,54.0,58001.0,53.8134,53.8233,53.6742,53.6941,58001.0
2025-01-24 10:50:00,54.0,54.0,53.83,53.84,70213.0,53.6941,53.6941,53.525,53.535,70213.0
2025-01-24 10:55:00,53.85,53.91,53.71,53.72,87533.0,53.5449,53.6046,53.4057,53.4157,87533.0
2025-01-24 11:00:00,53.73,53.88,53.71,53.86,40847.0,53.4256,53.5748,53.4057,53.5549,40847.0
2025-01-24 11:05:00,53.85,53.9,53.76,53.9,24204.0,53.5449,53.5947,53.4554,53.5947,24204.0
2025-01-24 11:10:00,53.9,53.99,53.89,53.92,53823.0,53.5947,53.6841,53.5847,53.6145,53823.0
2025-01-24 11:15:00,53.91,53.93,53.82,53.86,22969.0,53.6046,53.6245,53.5151,53.5549,22969.0
2025-01-24 11:20:00,53.86,53.86,53.79,53.8,21618.0,53.5549,53.5549,53.4853,53.4952,21618.0
2025-01-24 11:25:00,53.8,53.93,53.8,53.87,43623.0,53.4952,53.6245,53.4952,53.5648,43623.0
2025-01-24 11:30:00,53.86,53.86,53.7,53.71,30072.0,53.5549,53.5549,53.3958,53.4057,30072.0
2025-01-24 11:35:00,53.72,53.86,53.71,53.86,44311.0,53.4157,53.5549,53.4057,53.5549,44311.0
2025-01-24 11:40:00,53.86,53.88,53.82,53.82,37926.0,53.5549,53.5748,53.5151,53.5151,37926.0
2025-01-24 11:45:00,53.83,53.84,53.77,53.78,44565.0,53.525,53.535,53.4654,53.4753,44565.0
2025-01-24 11:50:00,53.77,53.91,53.77,53.9,29101.0,53.4654,53.6046,53.4654,53.5947,29101.0
2025-01-24 11:55:00,53.91,53.91,53.83,53.85,27438.0,53.6046,53.6046,53.525,53.5449,27438.0
2025-01-24 12:00:00,53.85,53.92,53.79,53.91,18233.0,53.5449,53.6145,53.4853,53.6046,18233.0
2025-01-24 12:05:00,53.92,53.97,53.89,53.95,18331.0,53.6145,53.6643,53.5847,53.6444,18331.0
2025-01-24 12:10:00,53.96,54.06,53.95,54.05,53416.0,53.6543,53.7537,53.6444,53.7438,53416.0
2025-01-24 12:15:00,54.07,54.1,54.05,54.09,25222.0,53.7637,53.7935,53.7438,53.7836,25222.0
2025-01-24 12:20:00,54.09,54.14,54.07,54.12,25286.0,53.7836,53.8333,53.7637,53.8134,25286.0
2025-01-24 12:25:00,54.13,54.17,54.07,54.09,33286.0,53.8233,53.8631,53.7637,53.7836,33286.0
2025-01-24 12:30:00,54.09,54.15,54.06,54.07,33522.0,53.7836,53.8432,53.7537,53.7637,33522.0
2025-01-24 12:35:00,54.06,54.14,54.05,54.08,57944.0,53.7537,53.8333,53.7438,53.7736,57944.0
2025-01-24 12:40:00,54.08,54.16,54.05,54.13,31213.0,53.7736,53.8532,53.7438,53.8233,31213.0
2025-01-24 12:45:00,54.11,54.16,54.07,54.13,20922.0,53.8035,53.8532,53.7637,53.8233,20922.0
2025-01-24 12:50:00,54.12,54.13,54.08,54.1,28299.0,53.8134,53.8233,53.7736,53.7935,28299.0
2025-01-24 12:55:00,54.1,54.1,54.02,54.04,31818.0,53.7935,53.7935,53.714,53.7339,31818.0
2025-01-24 13:00:00,54.05,54.08,54.04,54.07,13277.0,53.7438,53.7736,53.7339,53.7637,13277.0
2025-01-24 13:05:00,54.08,54.09,54.06,54.06,19343.0,53.7736,53.7836,53.7537,53.7537,19343.0
2025-01-24 13:10:00,54.05,54.05,53.98,54.0,28112.0,53.7438,53.7438,53.6742,53.6941,28112.0
2025-01-24 13:15:00,54.0,54.02,53.9,53.92,22808.0,53.6941,53.714,53.5947,53.6145,22808.0
2025-01-24 13:20:00,53.92,53.98,53.91,53.95,21592.0,53.6145,53.6742,53.6046,53.6444,21592.0
2025-01-24 13:25:00,53.94,53.94,53.86,53.89,17287.0,53.6344,53.6344,53.5549,53.5847,17287.0
2025-01-24 13:30:00,53.88,53.95,53.88,53.93,30655.0,53.5748,53.6444,53.5748,53.6245,30655.0
2025-01-24 13:35:00,53.91,53.95,53.85,53.89,57223.0,53.6046,53.6444,53.5449,53.5847,57223.0
2025-01-24 13:40:00,53.89,53.98,53.86,53.96,24823.0,53.5847,53.6742,53.5549,53.6543,24823.0
2025-01-24 13:45:00,53.95,53.97,53.92,53.92,18962.0,53.6444,53.6643,53.6145,53.6145,18962.0
2025-01-24 13:50:00,53.92,53.98,53.91,53.98,16592.0,53.6145,53.6742,53.6046,53.6742,16592.0
2025-01-24 13:55:00,53.97,53.97,53.86,53.88,45876.0,53.6643,53.6643,53.5549,53.5748,45876.0
2025-01-24 14:00:00,53.87,53.88,53.75,53.76,49767.0,53.5648,53.5748,53.4455,53.4554,49767.0
2025-01-24 14:05:00,53.76,53.79,53.75,53.76,39723.0,53.4554,53.4853,53.4455,53.4554,39723.0
2025-01-24 14:10:00,53.77,53.88,53.77,53.84,41668.0,53.4654,53.5748,53.4654,53.535,41668.0
2025-01-24 14:15:00,53.84,53.95,53.84,53.91,28900.0,53.535,53.6444,53.535,53.6046,28900.0
2025-01-24 14:20:00,53.91,53.92,53.83,53.85,37560.0,53.6046,53.6145,53.525,53.5449,37560.0
2025-01-24 14:25:00,53.85,53.91,53.79,53.83,55469.0,53.5449,53.6046,53.4853,53.525,55469.0
2025-01-24 14:30:00,53.84,53.87,53.81,53.81,22237.0,53.535,53.5648,53.5052,53.5052,22237.0
2025-01-24 14:35:00,53.82,54.08,53.81,54.05,91414.0,53.5151,53.7736,53.5052,53.7438,91414.0
2025-01-24 14:40:00,54.05,54.12,53.99,54.03,67316.0,53.7438,53.8134,53.6841,53.7239,67316.0
2025-01-24 14:45:00,54.03,54.06,53.99,54.03,36452.0,53.7239,53.7537,53.6841,53.7239,36452.0
2025-01-24 14:50:00,54.03,54.07,54.02,54.04,24738.0,53.7239,53.7637,53.714,53.7339,24738.0
2025-01-24 14:55:00,54.04,54.04,53.94,53.95,30697.0,53.7339,53.7339,53.6344,53.6444,30697.0
2025-01-24 15:00:00,53.94,53.96,53.92,53.93,35389.0,53.6344,53.6543,53.6145,53.6245,35389.0
2025-01-24 15:05:00,53.94,53.94,53.88,53.9,37293.0,53.6344,53.6344,53.5748,53.5947,37293.0
2025-01-24 15:10:00,53.89,53.93,53.85,53.9,59386.0,53.5847,53.6245,53.5449,53.5947,59386.0
2025-01-24 15:15:00,53.89,53.94,53.83,53.83,94667.0,53.5847,53.6344,53.525,53.525,94667.0
2025-01-24 15:20:00,53.83,53.95,53.82,53.93,71600.0,53.525,53.6444,53.5151,53.6245,71600.0
2025-01-24 15:25:00,53.94,53.97,53.81,53.85,86669.0,53.6344,53.6643,53.5052,53.5449,86669.0
2025-01-24 15:30:00,53.85,53.94,53.81,53.91,71590.0,53.5449,53.6344,53.5052,53.6046,71590.0
2025-01-24 15:35:00,53.91,53.98,53.91,53.94,59497.0,53.6046,53.6742,53.6046,53.6344,59497.0
2025-01-24 15:40:00,53.95,54.01,53.93,53.96,68564.0,53.6444,53.704,53.6245,53.6543,68564.0
2025-01-24 15:45:00,53.97,54.04,53.92,53.93,81311.0,53.6643,53.7339,53.6145,53.6245,81311.0
2025-01-24 15:50:00,53.93,54.0,53.87,53.88,167750.0,53.6245,53.6941,53.5648,53.5748,167750.0
2025-01-24 15:55:00,53.87,53.97,53.85,53.9,501901.0,53.5648,53.6643,53.5449,53.5947,501901.0
2025-01-27 09:30:00,54.26,54.75,54.26,54.47,278704.0,53.9526,54.4398,53.9526,54.1614,278704.0
2025-01-27 09:35:00,54.47,54.74,54.21,54.47,156622.0,54.1614,54.4299,53.9029,54.1614,156622.0
2025-01-27 09:40:00,54.47,54.48,54.22,54.46,106999.0,54.1614,54.1714,53.9128,54.1515,106999.0
2025-01-27 09:45:00,54.46,54.62,54.4,54.62,115896.0,54.1515,54.3106,54.0918,54.3106,115896.0
2025-01-27 09:50:00,54.62,54.77,54.58,54.73,165049.0,54.3106,54.4597,54.2708,54.4199,165049.0
2025-01-27 09:55:00,54.73,54.73,54.4,54.51,143796.0,54.4199,54.4199,54.0918,54.2012,143796.0
2025-01-27 10:00:00,54.51,54.7,54.45,54.54,119762.0,54.2012,54.3901,54.1415,54.231,119762.0
2025-01-27 10:05:00,54.55,54.83,54.55,54.71,95250.0,54.241,54.5194,54.241,54.4001,95250.0
2025-01-27 10:10:00,54.71,54.73,54.5,54.54,131828.0,54.4001,54.4199,54.1913,54.231,131828.0
2025-01-27 10:15:00,54.54,54.65,54.51,54.64,81564.0,54.231,54.3404,54.2012,54.3305,81564.0
2025-01-27 10:20:00,54.65,54.79,54.58,54.7,96394.0,54.3404,54.4796,54.2708,54.3901,96394.0
2025-01-27 10:25:00,54.7,54.77,54.56,54.65,111844.0,54.3901,54.4597,54.2509,54.3404,111844.0
2025-01-27 10:30:00,54.65,54.66,54.47,54.5,76385.0,54.3404,54.3503,54.1614,54.1913,76385.0
2025-01-27 10:35:00,54.48,54.65,54.32,54.61,74527.0,54.1714,54.3404,54.0123,54.3006,74527.0
2025-01-27 10:40:00,54.61,54.77,54.58,54.74,65099.0,54.3006,54.4597,54.2708,54.4299,65099.0
2025-01-27 10:45:00,54.74,54.76,54.62,54.66,128344.0,54.4299,54.4498,54.3106,54.3503,128344.0
2025-01-27 10:50:00,54.65,54.7,54.43,54.55,154048.0,54.3404,54.3901,54.1216,54.241,154048.0
2025-01-27 10:55:00,54.54,54.61,54.52,54.58,70305.0,54.231,54.3006,54.2111,54.2708,70305.0
2025-01-27 11:00:00,54.58,54.64,54.54,54.55,64015.0,54.2708,54.3305,54.231,54.241,64015.0
2025-01-27 11:05:00,54.55,54.59,54.39,54.4,83426.0,54.241,54.2807,54.0819,54.0918,83426.0
2025-01-27 11:10:00,54.4,54.5,54.34,54.5,193510.0,54.0918,54.1913,54.0322,54.1913,193510.0
2025-01-27 11:15:00,54.5,54.79,54.5,54.72,91473.0,54.1913,54.4796,54.1913,54.41,91473.0
2025-01-27 11:20:00,54.73,54.74,54.45,54.46,87439.0,54.4199,54.4299,54.1415,54.1515,87439.0
2025-01-27 11:25:00,54.47,54.53,54.42,54.53,82122.0,54.1614,54.2211,54.1117,54.2211,82122.0
2025-01-27 11:30:00,54.53,54.62,54.5,54.61,42818.0,54.2211,54.3106,54.1913,54.3006,42818.0
2025-01-27 11:35:00,54.62,54.64,54.49,54.52,108731.0,54.3106,54.3305,54.1813,54.2111,108731.0
2025-01-27 11:40:00,54.52,54.54,54.41,54.51,81597.0,54.2111,54.231,54.1018,54.2012,81597.0
2025-01-27 11:45:00,54.5,54.55,54.47,54.5,70088.0,54.1913,54.241,54.1614,54.1913,70088.0
2025-01-27 11:50:00,54.5,54.52,54.45,54.49,50109.0,54.1913,54.2111,54.1415,54.1813,50109.0
2025-01-27 11:55:00,54.49,54.52,54.44,54.46,64332.0,54.1813,54.2111,54.1316,54.1515,64332.0
2025-01-27 12:00:00,54.45,54.49,54.38,54.44,110107.0,54.1415,54.1813,54.0719,54.1316,110107.0
2025-01-27 12:05:00,54.44,54.5,54.38,54.48,42458.0,54.1316,54.1913,54.0719,54.1714,42458.0
2025-01-27 12:10:00,54.49,54.52,54.46,54.47,37196.0,54.1813,54.2111,54.1515,54.1614,37196.0
2025-01-27 12:15:00,54.47,54.5,54.4,54.41,67399.0,54.1614,54.1913,54.0918,54.1018,67399.0
2025-01-27 12:20:00,54.41,54.44,54.37,54.41,60593.0,54.1018,54.1316,54.062,54.1018,60593.0
2025-01-27 12:25:00,54.4,54.51,54.35,54.51,42479.0,54.0918,54.2012,54.0421,54.2012,42479.0
2025-01-27 12:30:00,54.51,54.51,54.44,54.48,36492.0,54.2012,54.2012,54.1316,54.1714,36492.0
2025-01-27 12:35:00,54.47,54.55,54.47,54.48,39450.0,54.1614,54.241,54.1614,54.1714,39450.0
2025-01-27 12:40:00,54.48,54.59,54.48,54.55,36024.0,54.1714,54.2807,54.1714,54.241,36024.0
2025-01-27 12:45:00,54.56,54.56,54.43,54.44,44367.0,54.2509,54.2509,54.1216,54.1316,44367.0
2025-01-27 12:50:00,54.43,54.44,54.33,54.37,43634.0,54.1216,54.1316,54.0222,54.062,43634.0
2025-01-27 12:55:00,54.37,54.38,54.33,54.33,41115.0,54.062,54.0719,54.0222,54.0222,41115.0
2025-01-27 13:00:00,54.33,54.38,54.31,54.33,30168.0,54.0222,54.0719,54.0023,54.0222,30168.0
2025-01-27 13:05:00,54.33,54.37,54.27,54.28,77506.0,54.0222,54.062,53.9626,53.9725,77506.0
2025-01-27 13:10:00,54.28,54.29,54.07,54.15,101973.0,53.9725,53.9824,53.7637,53.8432,101973.0
2025-01-27 13:15:00,54.16,54.26,54.15,54.22,37007.0,53.8532,53.9526,53.8432,53.9128,37007.0
2025-01-27 13:20:00,54.22,54.3,54.22,54.24,35220.0,53.9128,53.9924,53.9128,53.9327,35220.0
2025-01-27 13:25:00,54.25,54.28,54.14,54.15,56500.0,53.9427,53.9725,53.8333,53.8432,56500.0
2025-01-27 13:30:00,54.15,54.19,54.13,54.14,32816.0,53.8432,53.883,53.8233,53.8333,32816.0
2025-01-27 13:35:00,54.14,54.19,54.09,54.15,60162.0,53.8333,53.883,53.7836,53.8432,60162.0
2025-01-27 13:40:00,54.14,54.18,54.11,54.16,48371.0,53.8333,53.8731,53.8035,53.8532,48371.0
2025-01-27 13:45:00,54.16,54.2,54.12,54.2,28056.0,53.8532,53.893,53.8134,53.893,28056.0
2025-01-27 13:50:00,54.2,54.27,54.17,54.25,38017.0,53.893,53.9626,53.8631,53.9427,38017.0
2025-01-27 13:55:00,54.26,54.28,54.1,54.11,57309.0,53.9526,53.9725,53.7935,53.8035,57309.0
2025-01-27 14:00:00,54.11,54.22,54.1,54.22,45172.0,53.8035,53.9128,53.7935,53.9128,45172.0
2025-01-27 14:05:00,54.21,54.21,54.09,54.16,46068.0,53.9029,53.9029,53.7836,53.8532,46068.0
2025-01-27 14:10:00,54.16,54.25,54.14,54.23,35968.0,53.8532,53.9427,53.8333,53.9228,35968.0
2025-01-27 14:15:00,54.24,54.38,54.23,54.38,61247.0,53.9327,54.0719,53.9228,54.0719,61247.0
2025-01-27 14:20:00,54.38,54.41,54.34,54.36,59651.0,54.0719,54.1018,54.0322,54.052,59651.0
2025-01-27 14:25:00,54.35,54.45,54.34,54.45,38042.0,54.0421,54.1415,54.0322,54.1415,38042.0
2025-01-27 14:30:00,54.45,54.46,54.35,54.43,68858.0,54.1415,54.1515,54.0421,54.1216,68858.0
2025-01-27 14:35:00,54.43,54.55,54.41,54.52,74724.0,54.1216,54.241,54.1018,54.2111,74724.0
2025-01-27 14:40:00,54.52,54.54,54.46,54.47,61653.0,54.2111,54.231,54.1515,54.1614,61653.0
2025-01-27 14:45:00,54.47,54.49,54.41,54.42,55968.0,54.1614,54.1813,54.1018,54.1117,55968.0
2025-01-27 14:50:00,54.43,54.46,54.37,54.44,74758.0,54.1216,54.1515,54.062,54.1316,74758.0
2025-01-27 14:55:00,54.44,54.45,54.33,54.35,66205.0,54.1316,54.1415,54.0222,54.0421,66205.0
2025-01-27 15:00:00,54.35,54.39,54.3,54.3,76142.0,54.0421,54.0819,53.9924,53.9924,76142.0
2025-01-27 15:05:00,54.3,54.37,54.27,54.35,82671.0,53.9924,54.062,53.9626,54.0421,82671.0
2025-01-27 15:10:00,54.36,54.48,54.35,54.43,57034.0,54.052,54.1714,54.0421,54.1216,57034.0
2025-01-27 15:15:00,54.42,54.59,54.41,54.5,100859.0,54.1117,54.2807,54.1018,54.1913,100859.0
2025-01-27 15:20:00,54.51,54.57,54.49,54.55,53795.0,54.2012,54.2609,54.1813,54.241,53795.0
2025-01-27 15:25:00,54.55,54.55,54.46,54.47,79755.0,54.241,54.241,54.1515,54.1614,79755.0
2025-01-27 15:30:00,54.47,54.51,54.45,54.48,96223.0,54.1614,54.2012,54.1415,54.1714,96223.0
2025-01-27 15:35:00,54.48,54.6,54.47,54.58,158608.0,54.1714,54.2907,54.1614,54.2708,158608.0
2025-01-27 15:40:00,54.58,54.73,54.58,54.71,127140.0,54.2708,54.4199,54.2708,54.4001,127140.0
2025-01-27 15:45:00,54.71,54.79,54.69,54.75,162774.0,54.4001,54.4796,54.3802,54.4398,162774.0
2025-01-27 15:50:00,54.74,54.75,54.68,54.74,183966.0,54.4299,54.4398,54.3702,54.4299,183966.0
2025-01-27 15:55:00,54.73,55.06,54.73,55.04,925233.0,54.4199,54.7481,54.4199,54.7282,925233.0
2025-01-28 09:30:00,50.98,50.98,49.46,50.7,2003466.0,50.6912,50.6912,49.1798,50.4128,2003466.0
2025-01-28 09:35:00,50.7,50.97,49.95,50.3,1396803.0,50.4128,50.6812,49.667,50.015,1396803.0
2025-01-28 09:40:00,50.3,50.67,49.91,50.34,713553.0,50.015,50.3829,49.6273,50.0548,713553.0
2025-01-28 09:45:00,50.36,50.55,50.11,50.23,647695.0,50.0747,50.2636,49.8261,49.9454,647695.0
2025-01-28 09:50:00,50.21,50.34,50.04,50.31,499367.0,49.9256,50.0548,49.7565,50.025,499367.0
2025-01-28 09:55:00,50.31,50.37,49.91,49.98,444236.0,50.025,50.0846,49.6273,49.6969,444236.0
2025-01-28 10:00:00,50.0,50.2,49.77,50.12,597930.0,49.7167,49.9156,49.488,49.8361,597930.0
2025-01-28 10:05:00,50.12,50.47,50.05,50.25,543942.0,49.8361,50.1841,49.7665,49.9653,543942.0
2025-01-28 10:10:00,50.25,50.55,50.16,50.25,333636.0,49.9653,50.2636,49.8758,49.9653,333636.0
2025-01-28 10:15:00,50.23,50.43,50.21,50.28,283874.0,49.9454,50.1443,49.9256,49.9952,283874.0
2025-01-28 10:20:00,50.26,50.31,50.03,50.08,310604.0,49.9753,50.025,49.7466,49.7963,310604.0
2025-01-28 10:25:00,50.08,50.13,49.91,50.01,282282.0,49.7963,49.846,49.6273,49.7267,282282.0
2025-01-28 10:30:00,50.0,50.05,49.78,49.98,353594.0,49.7167,49.7665,49.498,49.6969,353594.0
2025-01-28 10:35:00,49.98,50.08,49.71,49.72,317699.0,49.6969,49.7963,49.4284,49.4383,317699.0
2025-01-28 10:40:00,49.72,49.8,49.63,49.69,334069.0,49.4383,49.5179,49.3488,49.4085,334069.0
2025-01-28 10:45:00,49.69,49.69,49.25,49.34,570791.0,49.4085,49.4085,48.971,49.0605,570791.0
2025-01-28 10:50:00,49.34,49.76,49.33,49.75,365724.0,49.0605,49.4781,49.0505,49.4682,365724.0
2025-01-28 10:55:00,49.76,49.87,49.53,49.55,304675.0,49.4781,49.5875,49.2494,49.2693,304675.0
2025-01-28 11:00:00,49.58,49.77,49.5,49.77,222495.0,49.2991,49.488,49.2196,49.488,222495.0
2025-01-28 11:05:00,49.77,49.87,49.67,49.85,208898.0,49.488,49.5875,49.3886,49.5676,208898.0
2025-01-28 11:10:00,49.86,49.96,49.77,49.91,227416.0,49.5775,49.677,49.488,49.6273,227416.0
2025-01-28 11:15:00,49.92,49.99,49.6,49.77,191781.0,49.6372,49.7068,49.319,49.488,191781.0
2025-01-28 11:20:00,49.77,49.78,49.63,49.64,140487.0,49.488,49.498,49.3488,49.3588,140487.0
2025-01-28 11:25:00,49.65,49.7,49.5,49.59,253964.0,49.3687,49.4184,49.2196,49.3091,253964.0
2025-01-28 11:30:00,49.59,49.66,49.33,49.33,212192.0,49.3091,49.3787,49.0505,49.0505,212192.0
2025-01-28 11:35:00,49.34,49.36,49.12,49.13,273058.0,49.0605,49.0804,48.8417,48.8517,273058.0
2025-01-28 11:40:00,49.13,49.22,49.0,49.14,336605.0,48.8517,48.9412,48.7224,48.8616,336605.0
2025-01-28 11:45:00,49.13,49.14,48.88,48.89,281507.0,48.8517,48.8616,48.6031,48.613,281507.0
2025-01-28 11:50:00,48.89,48.99,48.72,48.96,425873.0,48.613,48.7125,48.444,48.6826,425873.0
2025-01-28 11:55:00,48.95,49.15,48.95,49.05,213137.0,48.6727,48.8716,48.6727,48.7721,213137.0
2025-01-28 12:00:00,49.05,49.23,48.94,49.19,222277.0,48.7721,48.9511,48.6627,48.9113,222277.0
2025-01-28 12:05:00,49.19,49.4,49.19,49.4,210767.0,48.9113,49.1201,48.9113,49.1201,210767.0
2025-01-28 12:10:00,49.4,49.47,49.3,49.36,154228.0,49.1201,49.1897,49.0207,49.0804,154228.0
2025-01-28 12:15:00,49.36,49.47,49.27,49.38,161479.0,49.0804,49.1897,48.9909,49.1003,161479.0
2025-01-28 12:20:00,49.38,49.52,49.37,49.5,161598.0,49.1003,49.2395,49.0903,49.2196,161598.0
2025-01-28 12:25:00,49.51,49.73,49.5,49.72,192365.0,49.2295,49.4483,49.2196,49.4383,192365.0
2025-01-28 12:30:00,49.72,49.74,49.57,49.62,170363.0,49.4383,49.4582,49.2892,49.3389,170363.0
2025-01-28 12:35:00,49.62,49.85,49.61,49.81,182766.0,49.3389,49.5676,49.329,49.5278,182766.0
2025-01-28 12:40:00,49.81,50.0,49.8,49.97,258235.0,49.5278,49.7167,49.5179,49.6869,258235.0
2025-01-28 12:45:00,49.96,49.97,49.62,49.7,231091.0,49.677,49.6869,49.3389,49.4184,231091.0
2025-01-28 12:50:00,49.71,49.91,49.69,49.91,196019.0,49.4284,49.6273,49.4085,49.6273,196019.0
2025-01-28 12:55:00,49.91,49.96,49.79,49.83,196195.0,49.6273,49.677,49.5079,49.5477,196195.0
2025-01-28 13:00:00,49.83,49.99,49.81,49.98,169418.0,49.5477,49.7068,49.5278,49.6969,169418.0
2025-01-28 13:05:00,49.99,50.26,49.99,50.13,220826.0,49.7068,49.9753,49.7068,49.846,220826.0
2025-01-28 13:10:00,50.14,50.34,50.13,50.34,204616.0,49.856,50.0548,49.846,50.0548,204616.0
2025-01-28 13:15:00,50.33,50.5,50.24,50.39,352222.0,50.0449,50.2139,49.9554,50.1045,352222.0
2025-01-28 13:20:00,50.39,50.47,50.31,50.31,168123.0,50.1045,50.1841,50.025,50.025,168123.0
2025-01-28 13:25:00,50.31,50.35,50.02,50.21,190192.0,50.025,50.0648,49.7366,49.9256,190192.0
2025-01-28 13:30:00,50.2,50.24,50.04,50.06,135491.0,49.9156,49.9554,49.7565,49.7764,135491.0
2025-01-28 13:35:00,50.07,50.12,49.97,50.03,110140.0,49.7863,49.8361,49.6869,49.7466,110140.0
2025-01-28 13:40:00,50.02,50.04,49.86,49.94,137801.0,49.7366,49.7565,49.5775,49.6571,137801.0
2025-01-28 13:45:00,49.93,50.09,49.9,50.04,159978.0,49.6471,49.8062,49.6173,49.7565,159978.0
2025-01-28 13:50:00,50.04,50.16,49.97,50.1,123647.0,49.7565,49.8758,49.6869,49.8162,123647.0
2025-01-28 13:55:00,50.09,50.12,49.94,49.95,103223.0,49.8062,49.8361,49.6571,49.667,103223.0
2025-01-28 14:00:00,49.93,50.01,49.9,49.93,132165.0,49.6471,49.7267,49.6173,49.6471,132165.0
2025-01-28 14:05:00,49.92,49.97,49.86,49.94,144200.0,49.6372,49.6869,49.5775,49.6571,144200.0
2025-01-28 14:10:00,49.94,50.13,49.93,50.08,136696.0,49.6571,49.846,49.6471,49.7963,136696.0
2025-01-28 14:15:00,50.08,50.18,50.05,50.1,105603.0,49.7963,49.8957,49.7665,49.8162,105603.0
2025-01-28 14:20:00,50.11,50.14,49.98,50.02,120709.0,49.8261,49.856,49.6969,49.7366,120709.0
2025-01-28 14:25:00,50.01,50.14,49.97,50.03,143002.0,49.7267,49.856,49.6869,49.7466,143002.0
2025-01-28 14:30:00,50.02,50.11,50.02,50.09,85324.0,49.7366,49.8261,49.7366,49.8062,85324.0
2025-01-28 14:35:00,50.09,50.11,50.0,50.01,140454.0,49.8062,49.8261,49.7167,49.7267,140454.0
2025-01-28 14:40:00,50.01,50.07,50.0,50.03,230807.0,49.7267,49.7863,49.7167,49.7466,230807.0
2025-01-28 14:45:00,50.02,50.02,49.72,49.75,274016.0,49.7366,49.7366,49.4383,49.4682,274016.0
2025-01-28 14:50:00,49.73,49.85,49.73,49.83,102160.0,49.4483,49.5676,49.4483,49.5477,102160.0
2025-01-28 14:55:00,49.83,49.85,49.55,49.76,287706.0,49.5477,49.5676,49.2693,49.4781,287706.0
2025-01-28 15:00:00,49.77,50.06,49.76,49.96,196574.0,49.488,49.7764,49.4781,49.677,196574.0
2025-01-28 15:05:00,49.96,49.98,49.72,49.81,187973.0,49.677,49.6969,49.4383,49.5278,187973.0
2025-01-28 15:10:00,49.81,49.91,49.79,49.83,152702.0,49.5278,49.6273,49.5079,49.5477,152702.0
2025-01-28 15:15:00,49.84,49.85,49.75,49.77,144610.0,49.5577,49.5676,49.4682,49.488,144610.0
2025-01-28 15:20:00,49.77,49.82,49.75,49.78,169995.0,49.488,49.5378,49.4682,49.498,169995.0
2025-01-28 15:25:00,49.78,49.96,49.77,49.88,168201.0,49.498,49.677,49.488,49.5974,168201.0
2025-01-28 15:30:00,49.87,49.87,49.64,49.71,321908.0,49.5875,49.5875,49.3588,49.4284,321908.0
2025-01-28 15:35:00,49.71,49.76,49.65,49.73,208049.0,49.4284,49.4781,49.3687,49.4483,208049.0
2025-01-28 15:40:00,49.73,49.81,49.71,49.76,212509.0,49.4483,49.5278,49.4284,49.4781,212509.0
2025-01-28 15:45:00,49.76,49.82,49.74,49.77,316931.0,49.4781,49.5378,49.4582,49.488,316931.0
2025-01-28 15:50:00,49.77,50.05,49.75,49.97,742979.0,49.488,49.7665,49.4682,49.6869,742979.0
2025-01-28 15:55:00,49.97,50.12,49.93,50.01,1319713.0,49.6869,49.8361,49.6471,49.7267,1319713.0
2025-01-29 09:30:00,50.28,50.61,49.23,49.25,579840.0,49.9952,50.3233,48.9511,48.971,579840.0
2025-01-29 09:35:00,49.24,49.78,49.12,49.75,379312.0,48.961,49.498,48.8417,49.4682,379312.0
2025-01-29 09:40:00,49.78,49.91,49.55,49.66,203897.0,49.498,49.6273,49.2693,49.3787,203897.0
2025-01-29 09:45:00,49.68,50.12,49.55,50.01,318749.0,49.3986,49.8361,49.2693,49.7267,318749.0
2025-01-29 09:50:00,50.01,50.09,49.82,49.96,201382.0,49.7267,49.8062,49.5378,49.677,201382.0
2025-01-29 09:55:00,49.96,50.1,49.88,50.07,143061.0,49.677,49.8162,49.5974,49.7863,143061.0
2025-01-29 10:00:00,50.06,50.25,50.01,50.2,132038.0,49.7764,49.9653,49.7267,49.9156,132038.0
2025-01-29 10:05:00,50.2,50.21,49.93,49.93,139101.0,49.9156,49.9256,49.6471,49.6471,139101.0
2025-01-29 10:10:00,49.91,49.94,49.82,49.9,141037.0,49.6273,49.6571,49.5378,49.6173,141037.0
2025-01-29 10:15:00,49.89,49.89,49.69,49.75,142289.0,49.6074,49.6074,49.4085,49.4682,142289.0
2025-01-29 10:20:00,49.74,49.93,49.62,49.93,105586.0,49.4582,49.6471,49.3389,49.6471,105586.0
2025-01-29 10:25:00,49.93,49.93,49.7,49.83,92947.0,49.6471,49.6471,49.4184,49.5477,92947.0
2025-01-29 10:30:00,49.83,49.85,49.72,49.78,107451.0,49.5477,49.5676,49.4383,49.498,107451.0
2025-01-29 10:35:00,49.79,49.86,49.75,49.84,97504.0,49.5079,49.5775,49.4682,49.5577,97504.0
2025-01-29 10:40:00,49.84,49.91,49.8,49.88,139192.0,49.5577,49.6273,49.5179,49.5974,139192.0
2025-01-29 10:45:00,49.88,49.9,49.78,49.89,117672.0,49.5974,49.6173,49.498,49.6074,117672.0
2025-01-29 10:50:00,49.89,49.89,49.75,49.8,98949.0,49.6074,49.6074,49.4682,49.5179,98949.0
2025-01-29 10:55:00,49.8,49.81,49.72,49.75,107540.0,49.5179,49.5278,49.4383,49.4682,107540.0
2025-01-29 11:00:00,49.75,49.78,49.62,49.67,108726.0,49.4682,49.498,49.3389,49.3886,108726.0
2025-01-29 11:05:00,49.68,49.71,49.6,49.64,106511.0,49.3986,49.4284,49.319,49.3588,106511.0
2025-01-29 11:10:00,49.65,49.66,49.5,49.51,157065.0,49.3687,49.3787,49.2196,49.2295,157065.0
2025-01-29 11:15:00,49.5,49.54,49.42,49.53,171514.0,49.2196,49.2594,49.14,49.2494,171514.0
2025-01-29 11:20:00,49.53,49.56,49.38,49.41,113758.0,49.2494,49.2792,49.1003,49.1301,113758.0
2025-01-29 11:25:00,49.41,49.66,49.4,49.66,165317.0,49.1301,49.3787,49.1201,49.3787,165317.0
2025-01-29 11:30:00,49.65,49.66,49.4,49.43,135023.0,49.3687,49.3787,49.1201,49.15,135023.0
2025-01-29 11:35:00,49.43,49.52,49.36,49.36,170275.0,49.15,49.2395,49.0804,49.0804,170275.0
2025-01-29 11:40:00,49.37,49.45,49.28,49.45,140913.0,49.0903,49.1699,49.0008,49.1699,140913.0
2025-01-29 11:45:00,49.44,49.48,49.37,49.47,174029.0,49.1599,49.1997,49.0903,49.1897,174029.0
2025-01-29 11:50:00,49.47,49.56,49.4,49.53,99377.0,49.1897,49.2792,49.1201,49.2494,99377.0
2025-01-29 11:55:00,49.53,49.53,49.41,49.47,73090.0,49.2494,49.2494,49.1301,49.1897,73090.0
2025-01-29 12:00:00,49.47,49.55,49.43,49.44,90943.0,49.1897,49.2693,49.15,49.1599,90943.0
2025-01-29 12:05:00,49.44,49.74,49.43,49.73,136859.0,49.1599,49.4582,49.15,49.4483,136859.0
2025-01-29 12:10:00,49.74,50.02,49.74,49.82,260314.0,49.4582,49.7366,49.4582,49.5378,260314.0
2025-01-29 12:15:00,49.81,49.86,49.76,49.78,76683.0,49.5278,49.5775,49.4781,49.498,76683.0
2025-01-29 12:20:00,49.78,49.84,49.76,49.78,78860.0,49.498,49.5577,49.4781,49.498,78860.0
2025-01-29 12:25:00,49.78,49.81,49.68,49.75,90648.0,49.498,49.5278,49.3986,49.4682,90648.0
2025-01-29 12:30:00,49.74,49.86,49.73,49.86,51511.0,49.4582,49.5775,49.4483,49.5775,51511.0
2025-01-29 12:35:00,49.86,50.01,49.81,49.88,105436.0,49.5775,49.7267,49.5278,49.5974,105436.0
2025-01-29 12:40:00,49.87,49.97,49.85,49.89,47129.0,49.5875,49.6869,49.5676,49.6074,47129.0
2025-01-29 12:45:00,49.89,49.93,49.78,49.78,80541.0,49.6074,49.6471,49.498,49.498,80541.0
2025-01-29 12:50:00,49.79,49.82,49.67,49.71,64718.0,49.5079,49.5378,49.3886,49.4284,64718.0
2025-01-29 12:55:00,49.71,49.86,49.69,49.8,64711.0,49.4284,49.5775,49.4085,49.5179,64711.0
2025-01-29 13:00:00,49.81,49.85,49.7,49.81,111186.0,49.5278,49.5676,49.4184,49.5278,111186.0
2025-01-29 13:05:00,49.81,50.01,49.77,49.89,247875.0,49.5278,49.7267,49.488,49.6074,247875.0
2025-01-29 13:10:00,49.88,49.93,49.83,49.89,80430.0,49.5974,49.6471,49.5477,49.6074,80430.0
2025-01-29 13:15:00,49.89,49.92,49.86,49.89,54596.0,49.6074,49.6372,49.5775,49.6074,54596.0
2025-01-29 13:20:00,49.88,49.95,49.84,49.95,42588.0,49.5974,49.667,49.5577,49.667,42588.0
2025-01-29 13:25:00,49.95,49.99,49.91,49.98,69412.0,49.667,49.7068,49.6273,49.6969,69412.0
2025-01-29 13:30:00,49.99,50.04,49.88,49.96,74458.0,49.7068,49.7565,49.5974,49.677,74458.0
2025-01-29 13:35:00,49.96,50.08,49.92,50.07,69110.0,49.677,49.7963,49.6372,49.7863,69110.0
2025-01-29 13:40:00,50.08,50.13,49.96,50.13,64049.0,49.7963,49.846,49.677,49.846,64049.0
2025-01-29 13:45:00,50.13,50.35,50.12,50.26,226794.0,49.846,50.0648,49.8361,49.9753,226794.0
2025-01-29 13:50:00,50.26,50.28,50.1,50.13,83263.0,49.9753,49.9952,49.8162,49.846,83263.0
2025-01-29 13:55:00,50.13,50.15,50.05,50.07,52631.0,49.846,49.8659,49.7665,49.7863,52631.0
2025-01-29 14:00:00,50.07,50.07,49.7,49.75,143330.0,49.7863,49.7863,49.4184,49.4682,143330.0
2025-01-29 14:05:00,49.75,49.9,49.74,49.87,89574.0,49.4682,49.6173,49.4582,49.5875,89574.0
2025-01-29 14:10:00,49.88,49.92,49.76,49.85,96354.0,49.5974,49.6372,49.4781,49.5676,96354.0
2025-01-29 14:15:00,49.86,49.94,49.83,49.9,84893.0,49.5775,49.6571,49.5477,49.6173,84893.0
2025-01-29 14:20:00,49.9,49.9,49.65,49.66,145939.0,49.6173,49.6173,49.3687,49.3787,145939.0
2025-01-29 14:25:00,49.66,49.68,49.51,49.66,274896.0,49.3787,49.3986,49.2295,49.3787,274896.0
2025-01-29 14:30:00,49.66,49.87,49.65,49.81,174100.0,49.3787,49.5875,49.3687,49.5278,174100.0
2025-01-29 14:35:00,49.81,49.89,49.68,49.85,157955.0,49.5278,49.6074,49.3986,49.5676,157955.0
2025-01-29 14:40:00,49.84,49.96,49.82,49.88,213396.0,49.5577,49.677,49.5378,49.5974,213396.0
2025-01-29 14:45:00,49.88,50.01,49.83,49.91,110276.0,49.5974,49.7267,49.5477,49.6273,110276.0
2025-01-29 14:50:00,49.91,50.03,49.87,50.0,143774.0,49.6273,49.7466,49.5875,49.7167,143774.0
2025-01-29 14:55:00,49.99,49.99,49.8,49.86,107952.0,49.7068,49.7068,49.5179,49.5775,107952.0
2025-01-29 15:00:00,49.84,49.85,49.66,49.69,90471.0,49.5577,49.5676,49.3787,49.4085,90471.0
2025-01-29 15:05:00,49.69,49.81,49.66,49.76,123673.0,49.4085,49.5278,49.3787,49.4781,123673.0
2025-01-29 15:10:00,49.76,49.8,49.6,49.73,108052.0,49.4781,49.5179,49.319,49.4483,108052.0
2025-01-29 15:15:00,49.73,49.8,49.7,49.79,105238.0,49.4483,49.5179,49.4184,49.5079,105238.0
2025-01-29 15:20:00,49.79,49.89,49.77,49.86,68523.0,49.5079,49.6074,49.488,49.5775,68523.0
2025-01-29 15:25:00,49.85,49.93,49.83,49.87,85537.0,49.5676,49.6471,49.5477,49.5875,85537.0
2025-01-29 15:30:00,49.87,49.89,49.8,49.89,94354.0,49.5875,49.6074,49.5179,49.6074,94354.0
2025-01-29 15:35:00,49.88,49.89,49.81,49.85,113084.0,49.5974,49.6074,49.5278,49.5676,113084.0
2025-01-29 15:40:00,49.86,49.89,49.82,49.86,182508.0,49.5775,49.6074,49.5378,49.5775,182508.0
2025-01-29 15:45:00,49.86,49.95,49.82,49.95,163319.0,49.5775,49.667,49.5378,49.667,163319.0
2025-01-29 15:50:00,49.94,50.09,49.87,49.89,382420.0,49.6571,49.8062,49.5875,49.6074,382420.0
2025-01-29 15:55:00,49.89,49.94,49.75,49.77,658859.0,49.6074,49.6571,49.4682,49.488,658859.0
2025-01-30 09:30:00,50.45,50.56,49.94,50.41,374465.0,50.1642,50.2736,49.6571,50.1244,374465.0
2025-01-30 09:35:00,50.43,50.89,50.29,50.52,290485.0,50.1443,50.6017,50.0051,50.2338,290485.0
2025-01-30 09:40:00,50.53,50.64,50.43,50.59,118841.0,50.2437,50.3531,50.1443,50.3034,118841.0
2025-01-30 09:45:00,50.6,50.85,50.56,50.56,228500.0,50.3133,50.5619,50.2736,50.2736,228500.0
2025-01-30 09:50:00,50.58,50.7,50.44,50.44,217783.0,50.2935,50.4128,50.1543,50.1543,217783.0
2025-01-30 09:55:00,50.45,50.53,50.32,50.32,114791.0,50.1642,50.2437,50.0349,50.0349,114791.0
2025-01-30 10:00:00,50.33,50.49,50.3,50.48,91486.0,50.0449,50.204,50.015,50.194,91486.0
2025-01-30 10:05:00,50.48,50.67,50.33,50.43,91374.0,50.194,50.3829,50.0449,50.1443,91374.0
2025-01-30 10:10:00,50.43,50.55,50.41,50.44,64679.0,50.1443,50.2636,50.1244,50.1543,64679.0
2025-01-30 10:15:00,50.44,50.5,50.36,50.4,79838.0,50.1543,50.2139,50.0747,50.1145,79838.0
2025-01-30 10:20:00,50.4,50.48,50.33,50.34,91931.0,50.1145,50.194,50.0449,50.0548,91931.0
2025-01-30 10:25:00,50.34,50.38,50.12,50.15,86854.0,50.0548,50.0946,49.8361,49.8659,86854.0
2025-01-30 10:30:00,50.13,50.21,50.05,50.16,61729.0,49.846,49.9256,49.7665,49.8758,61729.0
2025-01-30 10:35:00,50.18,50.27,50.17,50.27,47551.0,49.8957,49.9852,49.8858,49.9852,47551.0
2025-01-30 10:40:00,50.26,50.52,50.25,50.48,97601.0,49.9753,50.2338,49.9653,50.194,97601.0
2025-01-30 10:45:00,50.48,50.59,50.37,50.38,75031.0,50.194,50.3034,50.0846,50.0946,75031.0
2025-01-30 10:50:00,50.38,50.43,50.31,50.35,101406.0,50.0946,50.1443,50.025,50.0648,101406.0
2025-01-30 10:55:00,50.34,50.34,50.17,50.23,64273.0,50.0548,50.0548,49.8858,49.9454,64273.0
2025-01-30 11:00:00,50.25,50.34,50.23,50.25,43259.0,49.9653,50.0548,49.9454,49.9653,43259.0
2025-01-30 11:05:00,50.25,50.32,50.22,50.25,40416.0,49.9653,50.0349,49.9355,49.9653,40416.0
2025-01-30 11:10:00,50.25,50.39,50.24,50.34,47732.0,49.9653,50.1045,49.9554,50.0548,47732.0
2025-01-30 11:15:00,50.34,50.42,50.31,50.37,63791.0,50.0548,50.1344,50.025,50.0846,63791.0
2025-01-30 11:20:00,50.38,50.44,50.36,50.4,44970.0,50.0946,50.1543,50.0747,50.1145,44970.0
2025-01-30 11:25:00,50.4,50.55,50.38,50.53,70415.0,50.1145,50.2636,50.0946,50.2437,70415.0
2025-01-30 11:30:00,50.52,50.52,50.42,50.46,49694.0,50.2338,50.2338,50.1344,50.1741,49694.0
2025-01-30 11:35:00,50.46,50.51,50.43,50.51,42468.0,50.1741,50.2239,50.1443,50.2239,42468.0
2025-01-30 11:40:00,50.51,50.54,50.48,50.5,45067.0,50.2239,50.2537,50.194,50.2139,45067.0
2025-01-30 11:45:00,50.5,50.51,50.43,50.46,28110.0,50.2139,50.2239,50.1443,50.1741,28110.0
2025-01-30 11:50:00,50.46,50.5,50.37,50.41,40822.0,50.1741,50.2139,50.0846,50.1244,40822.0
2025-01-30 11:55:00,50.42,50.48,50.36,50.43,30493.0,50.1344,50.194,50.0747,50.1443,30493.0
2025-01-30 12:00:00,50.42,50.44,50.38,50.41,35748.0,50.1344,50.1543,50.0946,50.1244,35748.0
2025-01-30 12:05:00,50.41,50.43,50.34,50.38,41427.0,50.1244,50.1443,50.0548,50.0946,41427.0
2025-01-30 12:10:00,50.37,50.41,50.33,50.36,63704.0,50.0846,50.1244,50.0449,50.0747,63704.0
2025-01-30 12:15:00,50.36,50.5,50.35,50.44,65965.0,50.0747,50.2139,50.0648,50.1543,65965.0
2025-01-30 12:20:00,50.44,50.48,50.41,50.42,47441.0,50.1543,50.194,50.1244,50.1344,47441.0
2025-01-30 12:25:00,50.43,50.43,50.31,50.33,39444.0,50.1443,50.1443,50.025,50.0449,39444.0
2025-01-30 12:30:00,50.34,50.35,50.26,50.32,47680.0,50.0548,50.0648,49.9753,50.0349,47680.0
2025-01-30 12:35:00,50.32,50.44,50.3,50.41,43230.0,50.0349,50.1543,50.015,50.1244,43230.0
2025-01-30 12:40:00,50.41,50.42,50.34,50.36,53312.0,50.1244,50.1344,50.0548,50.0747,53312.0
2025-01-30 12:45:00,50.36,50.47,50.36,50.46,32931.0,50.0747,50.1841,50.0747,50.1741,32931.0
2025-01-30 12:50:00,50.45,50.64,50.45,50.64,72688.0,50.1642,50.3531,50.1642,50.3531,72688.0
2025-01-30 12:55:00,50.64,50.71,50.62,50.62,67677.0,50.3531,50.4227,50.3332,50.3332,67677.0
2025-01-30 13:00:00,50.62,50.64,50.48,50.54,50795.0,50.3332,50.3531,50.194,50.2537,50795.0
2025-01-30 13:05:00,50.53,50.61,50.47,50.53,273005.0,50.2437,50.3233,50.1841,50.2437,273005.0
2025-01-30 13:10:00,50.52,50.54,50.46,50.46,44251.0,50.2338,50.2537,50.1741,50.1741,44251.0
2025-01-30 13:15:00,50.47,50.55,50.46,50.52,45771.0,50.1841,50.2636,50.1741,50.2338,45771.0
2025-01-30 13:20:00,50.51,50.56,50.47,50.49,109769.0,50.2239,50.2736,50.1841,50.204,109769.0
2025-01-30 13:25:00,50.48,50.54,50.44,50.54,58640.0,50.194,50.2537,50.1543,50.2537,58640.0
2025-01-30 13:30:00,50.54,50.55,50.44,50.5,95542.0,50.2537,50.2636,50.1543,50.2139,95542.0
2025-01-30 13:35:00,50.51,50.51,50.45,50.5,49322.0,50.2239,50.2239,50.1642,50.2139,49322.0
2025-01-30 13:40:00,50.5,50.51,50.45,50.46,51916.0,50.2139,50.2239,50.1642,50.1741,51916.0
2025-01-30 13:45:00,50.46,50.53,50.46,50.52,60414.0,50.1741,50.2437,50.1741,50.2338,60414.0
2025-01-30 13:50:00,50.52,50.56,50.48,50.5,202389.0,50.2338,50.2736,50.194,50.2139,202389.0
2025-01-30 13:55:00,50.49,50.61,50.48,50.51,86044.0,50.204,50.3233,50.194,50.2239,86044.0
2025-01-30 14:00:00,50.51,50.53,50.48,50.52,54007.0,50.2239,50.2437,50.194,50.2338,54007.0
2025-01-30 14:05:00,50.52,50.56,50.46,50.54,162565.0,50.2338,50.2736,50.1741,50.2537,162565.0
2025-01-30 14:10:00,50.54,50.58,50.48,50.58,64506.0,50.2537,50.2935,50.194,50.2935,64506.0
2025-01-30 14:15:00,50.58,50.63,50.56,50.63,41503.0,50.2935,50.3432,50.2736,50.3432,41503.0
2025-01-30 14:20:00,50.63,50.66,50.58,50.59,80799.0,50.3432,50.373,50.2935,50.3034,80799.0
2025-01-30 14:25:00,50.58,50.59,50.48,50.49,54934.0,50.2935,50.3034,50.194,50.204,54934.0
2025-01-30 14:30:00,50.5,50.54,50.5,50.51,43891.0,50.2139,50.2537,50.2139,50.2239,43891.0
2025-01-30 14:35:00,50.51,50.54,50.49,50.52,47533.0,50.2239,50.2537,50.204,50.2338,47533.0
2025-01-30 14:40:00,50.52,50.53,50.49,50.53,42375.0,50.2338,50.2437,50.204,50.2437,42375.0
2025-01-30 14:45:00,50.53,50.55,50.48,50.5,64412.0,50.2437,50.2636,50.194,50.2139,64412.0
2025-01-30 14:50:00,50.5,50.52,50.48,50.51,48842.0,50.2139,50.2338,50.194,50.2239,48842.0
2025-01-30 14:55:00,50.51,50.58,50.49,50.53,71267.0,50.2239,50.2935,50.204,50.2437,71267.0
2025-01-30 15:00:00,50.54,50.63,50.52,50.63,82357.0,50.2537,50.3432,50.2338,50.3432,82357.0
2025-01-30 15:05:00,50.63,50.69,50.62,50.66,114819.0,50.3432,50.4028,50.3332,50.373,114819.0
2025-01-30 15:10:00,50.66,50.69,50.65,50.69,73868.0,50.373,50.4028,50.3631,50.4028,73868.0
2025-01-30 15:15:00,50.69,50.93,50.68,50.93,189696.0,50.4028,50.6415,50.3929,50.6415,189696.0
2025-01-30 15:20:00,50.93,50.96,50.85,50.91,94133.0,50.6415,50.6713,50.5619,50.6216,94133.0
2025-01-30 15:25:00,50.91,50.99,50.89,50.97,87595.0,50.6216,50.7011,50.6017,50.6812,87595.0
2025-01-30 15:30:00,50.97,50.98,50.9,50.97,96241.0,50.6812,50.6912,50.6116,50.6812,96241.0
2025-01-30 15:35:00,50.96,50.96,47.81,48.3,2239207.0,50.6713,50.6713,47.5392,48.0264,2239207.0
2025-01-30 15:40:00,48.28,49.58,47.76,48.79,1153564.0,48.0065,49.2991,47.4894,48.5136,1153564.0
2025-01-30 15:45:00,48.75,49.25,48.53,49.19,831005.0,48.4738,48.971,48.2551,48.9113,831005.0
2025-01-30 15:50:00,49.2,49.42,49.09,49.21,490309.0,48.9213,49.14,48.8119,48.9312,490309.0
2025-01-30 15:55:00,49.22,49.51,49.12,49.49,1208848.0,48.9412,49.2295,48.8417,49.2096,1208848.0
2025-01-31 09:30:00,49.67,50.7,49.56,50.65,410601.0,49.3886,50.4128,49.2792,50.3631,410601.0
2025-01-31 09:35:00,50.56,50.89,50.45,50.63,284720.0,50.2736,50.6017,50.1642,50.3432,284720.0
2025-01-31 09:40:00,50.59,50.67,50.44,50.57,193439.0,50.3034,50.3829,50.1543,50.2835,193439.0
2025-01-31 09:45:00,50.57,50.66,50.28,50.3,146723.0,50.2835,50.373,49.9952,50.015,146723.0
2025-01-31 09:50:00,50.28,50.48,50.15,50.34,112153.0,49.9952,50.194,49.8659,50.0548,112153.0
2025-01-31 09:55:00,50.34,50.53,50.21,50.42,102987.0,50.0548,50.2437,49.9256,50.1344,102987.0
2025-01-31 10:00:00,50.48,50.48,50.22,50.33,90435.0,50.194,50.194,49.9355,50.0449,90435.0
2025-01-31 10:05:00,50.34,50.47,50.28,50.39,112852.0,50.0548,50.1841,49.9952,50.1045,112852.0
2025-01-31 10:10:00,50.39,50.48,50.33,50.42,111135.0,50.1045,50.194,50.0449,50.1344,111135.0
2025-01-31 10:15:00,50.43,50.52,50.39,50.5,74473.0,50.1443,50.2338,50.1045,50.2139,74473.0
2025-01-31 10:20:00,50.49,50.62,50.41,50.58,63560.0,50.204,50.3332,50.1244,50.2935,63560.0
2025-01-31 10:25:00,50.56,50.56,50.33,50.47,131621.0,50.2736,50.2736,50.0449,50.1841,131621.0
2025-01-31 10:30:00,50.46,50.47,50.31,50.42,78448.0,50.1741,50.1841,50.025,50.1344,78448.0
2025-01-31 10:35:00,50.43,50.43,50.27,50.32,82378.0,50.1443,50.1443,49.9852,50.0349,82378.0
2025-01-31 10:40:00,50.32,50.33,50.19,50.19,68739.0,50.0349,50.0449,49.9057,49.9057,68739.0
2025-01-31 10:45:00,50.2,50.29,50.18,50.2,60545.0,49.9156,50.0051,49.8957,49.9156,60545.0
2025-01-31 10:50:00,50.2,50.26,50.16,50.19,67097.0,49.9156,49.9753,49.8758,49.9057,67097.0
2025-01-31 10:55:00,50.19,50.21,50.07,50.09,48774.0,49.9057,49.9256,49.7863,49.8062,48774.0
2025-01-31 11:00:00,50.09,50.12,50.0,50.05,48303.0,49.8062,49.8361,49.7167,49.7665,48303.0
2025-01-31 11:05:00,50.06,50.16,50.04,50.1,28212.0,49.7764,49.8758,49.7565,49.8162,28212.0
2025-01-31 11:10:00,50.09,50.17,50.07,50.17,86787.0,49.8062,49.8858,49.7863,49.8858,86787.0
2025-01-31 11:15:00,50.16,50.38,50.15,50.35,64766.0,49.8758,50.0946,49.8659,50.0648,64766.0
2025-01-31 11:20:00,50.36,50.44,50.31,50.36,63215.0,50.0747,50.1543,50.025,50.0747,63215.0
2025-01-31 11:25:00,50.35,50.36,50.23,50.23,60553.0,50.0648,50.0747,49.9454,49.9454,60553.0
2025-01-31 11:30:00,50.24,50.43,50.24,50.41,42995.0,49.9554,50.1443,49.9554,50.1244,42995.0
2025-01-31 11:35:00,50.41,50.41,50.32,50.4,43853.0,50.1244,50.1244,50.0349,50.1145,43853.0
2025-01-31 11:40:00,50.4,50.41,50.32,50.36,43543.0,50.1145,50.1244,50.0349,50.0747,43543.0
2025-01-31 11:45:00,50.37,50.38,50.29,50.37,47625.0,50.0846,50.0946,50.0051,50.0846,47625.0
2025-01-31 11:50:00,50.38,50.38,50.22,50.27,41837.0,50.0946,50.0946,49.9355,49.9852,41837.0
2025-01-31 11:55:00,50.27,50.39,50.27,50.34,57885.0,49.9852,50.1045,49.9852,50.0548,57885.0
2025-01-31 12:00:00,50.34,50.35,50.24,50.26,33882.0,50.0548,50.0648,49.9554,49.9753,33882.0
2025-01-31 12:05:00,50.25,50.73,50.12,50.62,452489.0,49.9653,50.4426,49.8361,50.3332,452489.0
2025-01-31 12:10:00,50.61,51.16,50.54,51.1,724331.0,50.3233,50.8702,50.2537,50.8105,724331.0
2025-01-31 12:15:00,51.09,51.62,51.02,51.43,639853.0,50.8006,51.3276,50.731,51.1386,639853.0
2025-01-31 12:20:00,51.44,51.73,51.25,51.61,489361.0,51.1486,51.4369,50.9597,51.3176,489361.0
2025-01-31 12:25:00,51.61,51.66,51.28,51.44,233147.0,51.3176,51.3673,50.9895,51.1486,233147.0
2025-01-31 12:30:00,51.44,51.64,51.41,51.61,192214.0,51.1486,51.3475,51.1188,51.3176,192214.0
2025-01-31 12:35:00,51.6,51.63,51.43,51.47,170135.0,51.3077,51.3375,51.1386,51.1784,170135.0
2025-01-31 12:40:00,51.44,51.58,51.33,51.47,105751.0,51.1486,51.2878,51.0392,51.1784,105751.0
2025-01-31 12:45:00,51.46,51.48,51.26,51.36,98641.0,51.1685,51.1884,50.9696,51.069,98641.0
2025-01-31 12:50:00,51.36,51.43,51.27,51.31,113594.0,51.069,51.1386,50.9795,51.0193,113594.0
2025-01-31 12:55:00,51.31,51.35,51.22,51.28,109041.0,51.0193,51.0591,50.9298,50.9895,109041.0
2025-01-31 13:00:00,51.27,51.3,51.2,51.28,84058.0,50.9795,51.0094,50.9099,50.9895,84058.0
2025-01-31 13:05:00,51.28,51.39,51.22,51.26,69279.0,50.9895,51.0989,50.9298,50.9696,69279.0
2025-01-31 13:10:00,51.26,51.26,51.12,51.16,100287.0,50.9696,50.9696,50.8304,50.8702,100287.0
2025-01-31 13:15:00,51.17,51.24,50.21,50.53,1072431.0,50.8801,50.9497,49.9256,50.2437,1072431.0
2025-01-31 13:20:00,50.53,50.82,50.12,50.38,1059268.0,50.2437,50.5321,49.8361,50.0946,1059268.0
2025-01-31 13:25:00,50.37,50.37,49.87,49.92,481888.0,50.0846,50.0846,49.5875,49.6372,481888.0
2025-01-31 13:30:00,49.91,50.47,49.78,49.94,586441.0,49.6273,50.1841,49.498,49.6571,586441.0
2025-01-31 13:35:00,49.87,49.95,49.53,49.78,404715.0,49.5875,49.667,49.2494,49.498,404715.0
2025-01-31 13:40:00,49.79,50.1,49.78,49.9,262763.0,49.5079,49.8162,49.498,49.6173,262763.0
2025-01-31 13:45:00,49.9,50.02,49.73,49.82,123550.0,49.6173,49.7366,49.4483,49.5378,123550.0
2025-01-31 13:50:00,49.85,49.88,49.6,49.84,133190.0,49.5676,49.5974,49.319,49.5577,133190.0
2025-01-31 13:55:00,49.81,49.88,49.73,49.82,76941.0,49.5278,49.5974,49.4483,49.5378,76941.0
2025-01-31 14:00:00,49.82,49.99,49.74,49.82,210566.0,49.5378,49.7068,49.4582,49.5378,210566.0
2025-01-31 14:05:00,49.8,49.83,49.53,49.54,265082.0,49.5179,49.5477,49.2494,49.2594,265082.0
2025-01-31 14:10:00,49.54,49.75,49.53,49.68,88756.0,49.2594,49.4682,49.2494,49.3986,88756.0
2025-01-31 14:15:00,49.68,49.77,49.54,49.59,111511.0,49.3986,49.488,49.2594,49.3091,111511.0
2025-01-31 14:20:00,49.61,49.67,49.53,49.65,71576.0,49.329,49.3886,49.2494,49.3687,71576.0
2025-01-31 14:25:00,49.65,49.71,49.55,49.64,222257.0,49.3687,49.4284,49.2693,49.3588,222257.0
2025-01-31 14:30:00,49.65,49.89,49.65,49.83,115548.0,49.3687,49.6074,49.3687,49.5477,115548.0
2025-01-31 14:35:00,49.83,49.84,49.63,49.64,45067.0,49.5477,49.5577,49.3488,49.3588,45067.0
2025-01-31 14:40:00,49.65,49.69,49.55,49.58,50346.0,49.3687,49.4085,49.2693,49.2991,50346.0
2025-01-31 14:45:00,49.58,49.69,49.37,49.55,258247.0,49.2991,49.4085,49.0903,49.2693,258247.0
2025-01-31 14:50:00,49.57,49.59,49.44,49.55,242055.0,49.2892,49.3091,49.1599,49.2693,242055.0
2025-01-31 14:55:00,49.57,49.71,49.55,49.64,112807.0,49.2892,49.4284,49.2693,49.3588,112807.0
2025-01-31 15:00:00,49.63,49.64,49.39,49.41,101609.0,49.3488,49.3588,49.1102,49.1301,101609.0
2025-01-31 15:05:00,49.41,49.51,49.18,49.21,94569.0,49.1301,49.2295,48.9014,48.9312,94569.0
2025-01-31 15:10:00,49.21,49.44,49.19,49.42,80086.0,48.9312,49.1599,48.9113,49.14,80086.0
2025-01-31 15:15:00,49.41,49.5,49.37,49.4,79313.0,49.1301,49.2196,49.0903,49.1201,79313.0
2025-01-31 15:20:00,49.4,49.51,49.36,49.49,80484.0,49.1201,49.2295,49.0804,49.2096,80484.0
2025-01-31 15:25:00,49.49,49.5,49.39,49.43,100194.0,49.2096,49.2196,49.1102,49.15,100194.0
2025-01-31 15:30:00,49.44,49.54,49.36,49.52,118031.0,49.1599,49.2594,49.0804,49.2395,118031.0
2025-01-31 15:35:00,49.52,49.58,49.4,49.45,128037.0,49.2395,49.2991,49.1201,49.1699,128037.0
2025-01-31 15:40:00,49.45,49.5,49.4,49.46,135007.0,49.1699,49.2196,49.1201,49.1798,135007.0
2025-01-31 15:45:00,49.47,49.55,49.45,49.52,161264.0,49.1897,49.2693,49.1699,49.2395,161264.0
2025-01-31 15:50:00,49.52,49.64,49.38,49.46,568138.0,49.2395,49.3588,49.1003,49.1798,568138.0
2025-01-31 15:55:00,49.46,49.5,49.4,49.46,750448.0,49.1798,49.2196,49.1201,49.1798,750448.0
2025-02-03 09:30:00,46.44,47.36,46.37,47.24,1391513.0,46.1769,47.0917,46.1073,46.9724,1391513.0
2025-02-03 09:35:00,47.24,47.44,46.68,46.8,669079.0,46.9724,47.1712,46.4156,46.5349,669079.0
2025-02-03 09:40:00,46.81,46.85,46.38,46.41,456256.0,46.5448,46.5846,46.1173,46.1471,456256.0
2025-02-03 09:45:00,46.42,46.79,46.38,46.67,520461.0,46.157,46.5249,46.1173,46.4056,520461.0
2025-02-03 09:50:00,46.66,47.01,46.58,46.63,399579.0,46.3957,46.7437,46.3161,46.3658,399579.0
2025-02-03 09:55:00,46.63,47.06,46.57,46.9,295830.0,46.3658,46.7934,46.3062,46.6343,295830.0
2025-02-03 10:00:00,46.89,47.26,46.83,46.95,292586.0,46.6244,46.9923,46.5647,46.684,292586.0
2025-02-03 10:05:00,46.94,47.34,46.9,47.31,207932.0,46.6741,47.0718,46.6343,47.042,207932.0
2025-02-03 10:10:00,47.31,47.32,46.83,46.84,187329.0,47.042,47.0519,46.5647,46.5746,187329.0
2025-02-03 10:15:00,46.84,46.9,46.46,46.6,333999.0,46.5746,46.6343,46.1968,46.336,333999.0
2025-02-03 10:20:00,46.59,48.69,46.45,48.23,2052269.0,46.3261,48.4142,46.1869,47.9568,2052269.0
2025-02-03 10:25:00,48.23,48.99,47.81,48.78,1752758.0,47.9568,48.7125,47.5392,48.5037,1752758.0
2025-02-03 10:30:00,48.8,49.07,48.37,48.46,874343.0,48.5235,48.792,48.096,48.1855,874343.0
2025-02-03 10:35:00,48.46,48.8,48.22,48.69,518658.0,48.1855,48.5235,47.9468,48.4142,518658.0
2025-02-03 10:40:00,48.68,48.96,48.53,48.61,501424.0,48.4042,48.6826,48.2551,48.3346,501424.0
2025-02-03 10:45:00,48.63,48.67,48.08,48.34,618070.0,48.3545,48.3943,47.8076,48.0661,618070.0
2025-02-03 10:50:00,48.34,48.8,48.33,48.59,257064.0,48.0661,48.5235,48.0562,48.3147,257064.0
2025-02-03 10:55:00,48.58,48.8,48.52,48.75,147685.0,48.3048,48.5235,48.2451,48.4738,147685.0
2025-02-03 11:00:00,48.74,48.79,48.29,48.34,223557.0,48.4639,48.5136,48.0164,48.0661,223557.0
2025-02-03 11:05:00,48.33,48.57,48.09,48.43,287464.0,48.0562,48.2948,47.8176,48.1556,287464.0
2025-02-03 11:10:00,48.44,48.59,48.37,48.47,113470.0,48.1656,48.3147,48.096,48.1954,113470.0
2025-02-03 11:15:00,48.46,48.64,48.33,48.59,154551.0,48.1855,48.3644,48.0562,48.3147,154551.0
2025-02-03 11:20:00,48.59,48.68,48.49,48.5,150833.0,48.3147,48.4042,48.2153,48.2252,150833.0
2025-02-03 11:25:00,48.49,48.54,48.39,48.54,140521.0,48.2153,48.265,48.1159,48.265,140521.0
2025-02-03 11:30:00,48.53,48.83,48.47,48.8,167290.0,48.2551,48.5534,48.1954,48.5235,167290.0
2025-02-03 11:35:00,48.8,48.99,48.76,48.98,192113.0,48.5235,48.7125,48.4838,48.7025,192113.0
2025-02-03 11:40:00,48.99,49.23,48.84,49.12,332435.0,48.7125,48.9511,48.5633,48.8417,332435.0
2025-02-03 11:45:00,49.14,49.14,48.8,48.96,187081.0,48.8616,48.8616,48.5235,48.6826,187081.0
2025-02-03 11:50:00,48.96,49.02,48.94,48.99,118125.0,48.6826,48.7423,48.6627,48.7125,118125.0
2025-02-03 11:55:00,48.98,49.03,48.75,48.86,163654.0,48.7025,48.7522,48.4738,48.5832,163654.0
2025-02-03 12:00:00,48.85,48.89,48.66,48.75,170063.0,48.5733,48.613,48.3843,48.4738,170063.0
2025-02-03 12:05:00,48.77,48.85,48.68,48.78,62895.0,48.4937,48.5733,48.4042,48.5037,62895.0
2025-02-03 12:10:00,48.79,48.87,48.51,48.53,232769.0,48.5136,48.5931,48.2352,48.2551,232769.0
2025-02-03 12:15:00,48.51,48.51,48.25,48.41,225378.0,48.2352,48.2352,47.9767,48.1358,225378.0
2025-02-03 12:20:00,48.42,48.46,48.32,48.44,109278.0,48.1457,48.1855,48.0463,48.1656,109278.0
2025-02-03 12:25:00,48.44,48.44,48.2,48.2,112392.0,48.1656,48.1656,47.9269,47.9269,112392.0
2025-02-03 12:30:00,48.2,48.23,48.04,48.05,131907.0,47.9269,47.9568,47.7678,47.7778,131907.0
2025-02-03 12:35:00,48.05,48.3,48.02,48.17,193067.0,47.7778,48.0264,47.748,47.8971,193067.0
2025-02-03 12:40:00,48.17,48.23,48.11,48.12,129361.0,47.8971,47.9568,47.8375,47.8474,129361.0
2025-02-03 12:45:00,48.13,48.18,48.07,48.08,104018.0,47.8573,47.9071,47.7977,47.8076,104018.0
2025-02-03 12:50:00,48.08,48.23,48.06,48.12,123560.0,47.8076,47.9568,47.7877,47.8474,123560.0
2025-02-03 12:55:00,48.1,48.1,47.72,47.97,420118.0,47.8275,47.8275,47.4497,47.6982,420118.0
2025-02-03 13:00:00,47.97,47.97,47.64,47.85,146332.0,47.6982,47.6982,47.3701,47.5789,146332.0
2025-02-03 13:05:00,47.85,47.87,47.67,47.74,101847.0,47.5789,47.5988,47.3999,47.4695,101847.0
2025-02-03 13:10:00,47.75,47.98,47.73,47.91,116770.0,47.4795,47.7082,47.4596,47.6386,116770.0
2025-02-03 13:15:00,47.92,47.94,47.64,47.67,86555.0,47.6485,47.6684,47.3701,47.3999,86555.0
2025-02-03 13:20:00,47.68,47.87,47.66,47.86,75988.0,47.4099,47.5988,47.39,47.5889,75988.0
2025-02-03 13:25:00,47.87,47.95,47.85,47.89,66865.0,47.5988,47.6784,47.5789,47.6187,66865.0
2025-02-03 13:30:00,47.89,47.97,47.84,47.89,78420.0,47.6187,47.6982,47.569,47.6187,78420.0
2025-02-03 13:35:00,47.89,47.93,47.84,47.88,79251.0,47.6187,47.6585,47.569,47.6088,79251.0
2025-02-03 13:40:00,47.88,47.96,47.82,47.96,114330.0,47.6088,47.6883,47.5491,47.6883,114330.0
2025-02-03 13:45:00,47.96,48.0,47.83,47.93,165442.0,47.6883,47.7281,47.559,47.6585,165442.0
2025-02-03 13:50:00,47.94,47.99,47.9,47.98,44064.0,47.6684,47.7181,47.6286,47.7082,44064.0
2025-02-03 13:55:00,47.97,47.99,47.86,47.91,71413.0,47.6982,47.7181,47.5889,47.6386,71413.0
2025-02-03 14:00:00,47.91,48.0,47.87,47.98,84967.0,47.6386,47.7281,47.5988,47.7082,84967.0
2025-02-03 14:05:00,47.97,48.04,47.9,47.93,121075.0,47.6982,47.7678,47.6286,47.6585,121075.0
2025-02-03 14:10:00,47.92,47.98,47.88,47.95,66162.0,47.6485,47.7082,47.6088,47.6784,66162.0
2025-02-03 14:15:00,47.95,47.97,47.87,47.9,78987.0,47.6784,47.6982,47.5988,47.6286,78987.0
2025-02-03 14:20:00,47.91,47.96,47.86,47.93,63424.0,47.6386,47.6883,47.5889,47.6585,63424.0
2025-02-03 14:25:00,47.93,47.97,47.87,47.88,74862.0,47.6585,47.6982,47.5988,47.6088,74862.0
2025-02-03 14:30:00,47.89,48.11,47.89,48.03,69587.0,47.6187,47.8375,47.6187,47.7579,69587.0
2025-02-03 14:35:00,48.02,48.1,48.0,48.05,117159.0,47.748,47.8275,47.7281,47.7778,117159.0
2025-02-03 14:40:00,48.05,48.11,48.03,48.1,69456.0,47.7778,47.8375,47.7579,47.8275,69456.0
2025-02-03 14:45:00,48.09,48.13,48.07,48.1,109604.0,47.8176,47.8573,47.7977,47.8275,109604.0
2025-02-03 14:50:00,48.1,48.18,48.09,48.14,71793.0,47.8275,47.9071,47.8176,47.8673,71793.0
2025-02-03 14:55:00,48.15,48.15,48.04,48.08,78479.0,47.8772,47.8772,47.7678,47.8076,78479.0
2025-02-03 15:00:00,48.08,48.14,48.01,48.1,65971.0,47.8076,47.8673,47.738,47.8275,65971.0
2025-02-03 15:05:00,48.09,48.11,48.04,48.08,69418.0,47.8176,47.8375,47.7678,47.8076,69418.0
2025-02-03 15:10:00,48.09,48.12,48.02,48.05,72871.0,47.8176,47.8474,47.748,47.7778,72871.0
2025-02-03 15:15:00,48.05,48.15,48.05,48.12,85436.0,47.7778,47.8772,47.7778,47.8474,85436.0
2025-02-03 15:20:00,48.12,48.18,48.09,48.16,79844.0,47.8474,47.9071,47.8176,47.8872,79844.0
2025-02-03 15:25:00,48.15,48.16,48.08,48.09,92647.0,47.8772,47.8872,47.8076,47.8176,92647.0
2025-02-03 15:30:00,48.09,48.1,48.01,48.07,91323.0,47.8176,47.8275,47.738,47.7977,91323.0
2025-02-03 15:35:00,48.06,48.1,48.04,48.07,119191.0,47.7877,47.8275,47.7678,47.7977,119191.0
2025-02-03 15:40:00,48.07,48.13,48.04,48.08,120625.0,47.7977,47.8573,47.7678,47.8076,120625.0
2025-02-03 15:45:00,48.08,48.09,47.93,48.01,172547.0,47.8076,47.8176,47.6585,47.738,172547.0
2025-02-03 15:50:00,48.01,48.07,47.92,47.93,280618.0,47.738,47.7977,47.6485,47.6585,280618.0
2025-02-03 15:55:00,47.93,47.96,47.78,47.89,870455.0,47.6585,47.6883,47.5093,47.6187,870455.0
2025-02-04 09:30:00,47.17,47.94,47.11,47.9,776671.0,46.9028,47.6684,46.8431,47.6286,776671.0
2025-02-04 09:35:00,47.9,48.05,47.6,47.72,129508.0,47.6286,47.7778,47.3303,47.4497,129508.0
2025-02-04 09:40:00,47.73,47.89,47.57,47.77,68115.0,47.4596,47.6187,47.3005,47.4994,68115.0
2025-02-04 09:45:00,47.8,47.88,47.5,47.58,78393.0,47.5292,47.6088,47.2309,47.3105,78393.0
2025-02-04 09:50:00,47.59,47.81,47.55,47.73,42873.0,47.3204,47.5392,47.2806,47.4596,42873.0
2025-02-04 09:55:00,47.73,47.81,47.62,47.73,60816.0,47.4596,47.5392,47.3502,47.4596,60816.0
2025-02-04 10:00:00,47.75,47.91,47.71,47.72,55663.0,47.4795,47.6386,47.4397,47.4497,55663.0
2025-02-04 10:05:00,47.72,47.84,47.7,47.72,52060.0,47.4497,47.569,47.4298,47.4497,52060.0
2025-02-04 10:10:00,47.72,47.72,47.58,47.65,70193.0,47.4497,47.4497,47.3105,47.3801,70193.0
2025-02-04 10:15:00,47.66,47.88,47.63,47.88,83244.0,47.39,47.6088,47.3602,47.6088,83244.0
2025-02-04 10:20:00,47.87,48.0,47.77,47.99,91690.0,47.5988,47.7281,47.4994,47.7181,91690.0
2025-02-04 10:25:00,47.99,48.29,47.99,48.22,148018.0,47.7181,48.0164,47.7181,47.9468,148018.0
2025-02-04 10:30:00,48.21,48.24,48.05,48.05,87971.0,47.9369,47.9667,47.7778,47.7778,87971.0
2025-02-04 10:35:00,48.04,48.13,48.0,48.0,77453.0,47.7678,47.8573,47.7281,47.7281,77453.0
2025-02-04 10:40:00,48.02,48.21,48.0,48.21,55245.0,47.748,47.9369,47.7281,47.9369,55245.0
2025-02-04 10:45:00,48.2,48.27,48.12,48.22,65393.0,47.9269,47.9965,47.8474,47.9468,65393.0
2025-02-04 10:50:00,48.22,48.24,48.15,48.23,57332.0,47.9468,47.9667,47.8772,47.9568,57332.0
2025-02-04 10:55:00,48.26,48.28,48.0,48.01,48475.0,47.9866,48.0065,47.7281,47.738,48475.0
2025-02-04 11:00:00,48.02,48.25,48.01,48.22,57484.0,47.748,47.9767,47.738,47.9468,57484.0
2025-02-04 11:05:00,48.22,48.47,48.19,48.43,80350.0,47.9468,48.1954,47.917,48.1556,80350.0
2025-02-04 11:10:00,48.43,48.43,48.34,48.39,51271.0,48.1556,48.1556,48.0661,48.1159,51271.0
2025-02-04 11:15:00,48.4,48.4,48.26,48.31,58553.0,48.1258,48.1258,47.9866,48.0363,58553.0
2025-02-04 11:20:00,48.32,48.41,48.26,48.35,35452.0,48.0463,48.1358,47.9866,48.0761,35452.0
2025-02-04 11:25:00,48.35,48.41,48.27,48.39,33234.0,48.0761,48.1358,47.9965,48.1159,33234.0
2025-02-04 11:30:00,48.4,48.46,48.37,48.41,37326.0,48.1258,48.1855,48.096,48.1358,37326.0
2025-02-04 11:35:00,48.41,48.5,48.4,48.5,63302.0,48.1358,48.2252,48.1258,48.2252,63302.0
2025-02-04 11:40:00,48.5,48.54,48.38,48.41,146113.0,48.2252,48.265,48.1059,48.1358,146113.0
2025-02-04 11:45:00,48.4,48.53,48.4,48.52,64472.0,48.1258,48.2551,48.1258,48.2451,64472.0
2025-02-04 11:50:00,48.53,48.53,48.44,48.52,34095.0,48.2551,48.2551,48.1656,48.2451,34095.0
2025-02-04 11:55:00,48.51,48.53,48.47,48.47,35418.0,48.2352,48.2551,48.1954,48.1954,35418.0
2025-02-04 12:00:00,48.48,48.5,48.44,48.44,27128.0,48.2054,48.2252,48.1656,48.1656,27128.0
2025-02-04 12:05:00,48.45,48.5,48.44,48.46,22290.0,48.1755,48.2252,48.1656,48.1855,22290.0
2025-02-04 12:10:00,48.45,48.46,48.39,48.46,111260.0,48.1755,48.1855,48.1159,48.1855,111260.0
2025-02-04 12:15:00,48.47,48.5,48.38,48.46,142654.0,48.1954,48.2252,48.1059,48.1855,142654.0
2025-02-04 12:20:00,48.46,48.48,48.4,48.4,43172.0,48.1855,48.2054,48.1258,48.1258,43172.0
2025-02-04 12:25:00,48.41,48.45,48.33,48.33,98685.0,48.1358,48.1755,48.0562,48.0562,98685.0
2025-02-04 12:30:00,48.34,48.42,48.31,48.41,30782.0,48.0661,48.1457,48.0363,48.1358,30782.0
2025-02-04 12:35:00,48.41,48.49,48.37,48.47,29474.0,48.1358,48.2153,48.096,48.1954,29474.0
2025-02-04 12:40:00,48.48,48.5,48.44,48.48,28510.0,48.2054,48.2252,48.1656,48.2054,28510.0
2025-02-04 12:45:00,48.48,48.56,48.48,48.54,41552.0,48.2054,48.2849,48.2054,48.265,41552.0
2025-02-04 12:50:00,48.53,48.56,48.51,48.52,46098.0,48.2551,48.2849,48.2352,48.2451,46098.0
2025-02-04 12:55:00,48.51,48.58,48.48,48.55,72248.0,48.2352,48.3048,48.2054,48.275,72248.0
2025-02-04 13:00:00,48.56,48.57,48.5,48.52,23445.0,48.2849,48.2948,48.2252,48.2451,23445.0
2025-02-04 13:05:00,48.52,48.57,48.49,48.52,25200.0,48.2451,48.2948,48.2153,48.2451,25200.0
2025-02-04 13:10:00,48.52,48.52,48.43,48.49,64614.0,48.2451,48.2451,48.1556,48.2153,64614.0
2025-02-04 13:15:00,48.5,48.52,48.42,48.43,30257.0,48.2252,48.2451,48.1457,48.1556,30257.0
2025-02-04 13:20:00,48.44,48.57,48.42,48.55,134053.0,48.1656,48.2948,48.1457,48.275,134053.0
2025-02-04 13:25:00,48.54,48.55,48.5,48.54,15401.0,48.265,48.275,48.2252,48.265,15401.0
2025-02-04 13:30:00,48.54,48.57,48.52,48.55,27513.0,48.265,48.2948,48.2451,48.275,27513.0
2025-02-04 13:35:00,48.56,48.6,48.54,48.58,87232.0,48.2849,48.3247,48.265,48.3048,87232.0
2025-02-04 13:40:00,48.58,48.62,48.56,48.62,38349.0,48.3048,48.3446,48.2849,48.3446,38349.0
2025-02-04 13:45:00,48.62,48.73,48.62,48.71,79689.0,48.3446,48.4539,48.3446,48.4341,79689.0
2025-02-04 13:50:00,48.71,48.76,48.7,48.73,38023.0,48.4341,48.4838,48.4241,48.4539,38023.0
2025-02-04 13:55:00,48.73,48.75,48.67,48.69,45298.0,48.4539,48.4738,48.3943,48.4142,45298.0
2025-02-04 14:00:00,48.69,48.82,48.68,48.79,54772.0,48.4142,48.5434,48.4042,48.5136,54772.0
2025-02-04 14:05:00,48.79,48.83,48.78,48.81,57372.0,48.5136,48.5534,48.5037,48.5335,57372.0
2025-02-04 14:10:00,48.82,48.83,48.77,48.8,47699.0,48.5434,48.5534,48.4937,48.5235,47699.0
2025-02-04 14:15:00,48.8,48.8,48.77,48.79,36964.0,48.5235,48.5235,48.4937,48.5136,36964.0
2025-02-04 14:20:00,48.79,48.79,48.68,48.71,112646.0,48.5136,48.5136,48.4042,48.4341,112646.0
2025-02-04 14:25:00,48.7,48.72,48.65,48.67,72619.0,48.4241,48.444,48.3744,48.3943,72619.0
2025-02-04 14:30:00,48.68,48.75,48.68,48.74,41276.0,48.4042,48.4738,48.4042,48.4639,41276.0
2025-02-04 14:35:00,48.73,48.8,48.73,48.78,41064.0,48.4539,48.5235,48.4539,48.5037,41064.0
2025-02-04 14:40:00,48.77,48.85,48.77,48.84,51246.0,48.4937,48.5733,48.4937,48.5633,51246.0
2025-02-04 14:45:00,48.84,48.86,48.79,48.84,59552.0,48.5633,48.5832,48.5136,48.5633,59552.0
2025-02-04 14:50:00,48.83,48.88,48.83,48.85,62002.0,48.5534,48.6031,48.5534,48.5733,62002.0
2025-02-04 14:55:00,48.86,48.86,48.73,48.81,167665.0,48.5832,48.5832,48.4539,48.5335,167665.0
2025-02-04 15:00:00,48.82,48.82,48.68,48.78,89357.0,48.5434,48.5434,48.4042,48.5037,89357.0
2025-02-04 15:05:00,48.78,48.83,48.75,48.79,35283.0,48.5037,48.5534,48.4738,48.5136,35283.0
2025-02-04 15:10:00,48.79,48.82,48.73,48.8,69403.0,48.5136,48.5434,48.4539,48.5235,69403.0
2025-02-04 15:15:00,48.8,48.84,48.77,48.83,67372.0,48.5235,48.5633,48.4937,48.5534,67372.0
2025-02-04 15:20:00,48.82,48.83,48.77,48.78,58116.0,48.5434,48.5534,48.4937,48.5037,58116.0
2025-02-04 15:25:00,48.77,48.77,48.71,48.75,38657.0,48.4937,48.4937,48.4341,48.4738,38657.0
2025-02-04 15:30:00,48.75,48.78,48.7,48.77,58972.0,48.4738,48.5037,48.4241,48.4937,58972.0
2025-02-04 15:35:00,48.77,48.94,48.75,48.91,88163.0,48.4937,48.6627,48.4738,48.6329,88163.0
2025-02-04 15:40:00,48.91,48.94,48.82,48.84,102965.0,48.6329,48.6627,48.5434,48.5633,102965.0
2025-02-04 15:45:00,48.83,48.9,48.82,48.87,125826.0,48.5534,48.623,48.5434,48.5931,125826.0
2025-02-04 15:50:00,48.87,48.88,48.73,48.79,195708.0,48.5931,48.6031,48.4539,48.5136,195708.0
2025-02-04 15:55:00,48.78,48.79,48.56,48.58,682069.0,48.5037,48.5136,48.2849,48.3048,682069.0
2025-02-05 09:30:00,48.71,48.79,48.49,48.58,146543.0,48.4341,48.5136,48.2153,48.3048,146543.0
2025-02-05 09:35:00,48.55,48.78,48.49,48.63,65596.0,48.275,48.5037,48.2153,48.3545,65596.0
2025-02-05 09:40:00,48.61,48.65,48.43,48.49,90467.0,48.3346,48.3744,48.1556,48.2153,90467.0
2025-02-05 09:45:00,48.48,48.63,48.42,48.49,55807.0,48.2054,48.3545,48.1457,48.2153,55807.0
2025-02-05 09:50:00,48.49,48.49,48.3,48.47,59809.0,48.2153,48.2153,48.0264,48.1954,59809.0
2025-02-05 09:55:00,48.46,48.46,48.1,48.22,112499.0,48.1855,48.1855,47.8275,47.9468,112499.0
2025-02-05 10:00:00,48.25,48.44,48.05,48.07,55131.0,47.9767,48.1656,47.7778,47.7977,55131.0
2025-02-05 10:05:00,48.06,48.18,48.01,48.13,113093.0,47.7877,47.9071,47.738,47.8573,113093.0
2025-02-05 10:10:00,48.16,48.32,48.15,48.29,34580.0,47.8872,48.0463,47.8772,48.0164,34580.0
2025-02-05 10:15:00,48.29,48.4,48.25,48.36,56903.0,48.0164,48.1258,47.9767,48.086,56903.0
2025-02-05 10:20:00,48.38,48.48,48.35,48.46,52588.0,48.1059,48.2054,48.0761,48.1855,52588.0
2025-02-05 10:25:00,48.46,48.5,48.32,48.35,43937.0,48.1855,48.2252,48.0463,48.0761,43937.0
2025-02-05 10:30:00,48.34,48.35,48.25,48.33,30796.0,48.0661,48.0761,47.9767,48.0562,30796.0
2025-02-05 10:35:00,48.32,48.35,48.24,48.32,44205.0,48.0463,48.0761,47.9667,48.0463,44205.0
2025-02-05 10:40:00,48.32,48.34,48.21,48.34,22232.0,48.0463,48.0661,47.9369,48.0661,22232.0
2025-02-05 10:45:00,48.33,48.34,48.15,48.22,51827.0,48.0562,48.0661,47.8772,47.9468,51827.0
2025-02-05 10:50:00,48.22,48.33,48.16,48.31,42954.0,47.9468,48.0562,47.8872,48.0363,42954.0
2025-02-05 10:55:00,48.31,48.38,48.26,48.32,34234.0,48.0363,48.1059,47.9866,48.0463,34234.0
2025-02-05 11:00:00,48.33,48.4,48.33,48.4,30185.0,48.0562,48.1258,48.0562,48.1258,30185.0
2025-02-05 11:05:00,48.4,48.47,48.39,48.47,37333.0,48.1258,48.1954,48.1159,48.1954,37333.0
2025-02-05 11:10:00,48.46,48.47,48.29,48.3,64852.0,48.1855,48.1954,48.0164,48.0264,64852.0
2025-02-05 11:15:00,48.3,48.4,48.29,48.37,65612.0,48.0264,48.1258,48.0164,48.096,65612.0
2025-02-05 11:20:00,48.37,48.45,48.34,48.43,62617.0,48.096,48.1755,48.0661,48.1556,62617.0
2025-02-05 11:25:00,48.43,48.53,48.43,48.5,45622.0,48.1556,48.2551,48.1556,48.2252,45622.0
2025-02-05 11:30:00,48.5,48.52,48.42,48.49,44995.0,48.2252,48.2451,48.1457,48.2153,44995.0
2025-02-05 11:35:00,48.48,48.5,48.45,48.48,24618.0,48.2054,48.2252,48.1755,48.2054,24618.0
2025-02-05 11:40:00,48.49,48.56,48.44,48.44,80915.0,48.2153,48.2849,48.1656,48.1656,80915.0
2025-02-05 11:45:00,48.45,48.48,48.33,48.44,39975.0,48.1755,48.2054,48.0562,48.1656,39975.0
2025-02-05 11:50:00,48.44,48.61,48.44,48.52,58983.0,48.1656,48.3346,48.1656,48.2451,58983.0
2025-02-05 11:55:00,48.52,48.53,48.45,48.48,43321.0,48.2451,48.2551,48.1755,48.2054,43321.0
2025-02-05 12:00:00,48.48,48.48,48.4,48.41,32897.0,48.2054,48.2054,48.1258,48.1358,32897.0
2025-02-05 12:05:00,48.41,48.43,48.38,48.39,33319.0,48.1358,48.1556,48.1059,48.1159,33319.0
2025-02-05 12:10:00,48.39,48.44,48.37,48.43,47250.0,48.1159,48.1656,48.096,48.1556,47250.0
2025-02-05 12:15:00,48.42,48.44,48.29,48.3,33955.0,48.1457,48.1656,48.0164,48.0264,33955.0
2025-02-05 12:20:00,48.28,48.3,48.23,48.24,45400.0,48.0065,48.0264,47.9568,47.9667,45400.0
2025-02-05 12:25:00,48.25,48.27,48.22,48.22,59445.0,47.9767,47.9965,47.9468,47.9468,59445.0
2025-02-05 12:30:00,48.22,48.29,48.22,48.24,37765.0,47.9468,48.0164,47.9468,47.9667,37765.0
2025-02-05 12:35:00,48.24,48.3,48.21,48.29,35768.0,47.9667,48.0264,47.9369,48.0164,35768.0
2025-02-05 12:40:00,48.29,48.31,48.24,48.27,23749.0,48.0164,48.0363,47.9667,47.9965,23749.0
2025-02-05 12:45:00,48.27,48.31,48.27,48.3,36847.0,47.9965,48.0363,47.9965,48.0264,36847.0
2025-02-05 12:50:00,48.3,48.31,48.26,48.26,26248.0,48.0264,48.0363,47.9866,47.9866,26248.0
2025-02-05 12:55:00,48.26,48.28,48.21,48.23,29167.0,47.9866,48.0065,47.9369,47.9568,29167.0
2025-02-05 13:00:00,48.22,48.26,48.21,48.23,52021.0,47.9468,47.9866,47.9369,47.9568,52021.0
2025-02-05 13:05:00,48.23,48.23,48.13,48.2,59262.0,47.9568,47.9568,47.8573,47.9269,59262.0
2025-02-05 13:10:00,48.19,48.24,48.17,48.18,101673.0,47.917,47.9667,47.8971,47.9071,101673.0
2025-02-05 13:15:00,48.18,48.24,48.18,48.23,38188.0,47.9071,47.9667,47.9071,47.9568,38188.0
2025-02-05 13:20:00,48.23,48.23,48.18,48.22,40814.0,47.9568,47.9568,47.9071,47.9468,40814.0
2025-02-05 13:25:00,48.22,48.24,48.17,48.2,44258.0,47.9468,47.9667,47.8971,47.9269,44258.0
2025-02-05 13:30:00,48.21,48.25,48.18,48.25,34090.0,47.9369,47.9767,47.9071,47.9767,34090.0
2025-02-05 13:35:00,48.25,48.31,48.24,48.3,44627.0,47.9767,48.0363,47.9667,48.0264,44627.0
2025-02-05 13:40:00,48.31,48.33,48.28,48.29,50361.0,48.0363,48.0562,48.0065,48.0164,50361.0
2025-02-05 13:45:00,48.29,48.31,48.25,48.3,58776.0,48.0164,48.0363,47.9767,48.0264,58776.0
2025-02-05 13:50:00,48.29,48.33,48.28,48.32,38642.0,48.0164,48.0562,48.0065,48.0463,38642.0
2025-02-05 13:55:00,48.32,48.33,48.24,48.25,26248.0,48.0463,48.0562,47.9667,47.9767,26248.0
2025-02-05 14:00:00,48.25,48.34,48.24,48.32,43615.0,47.9767,48.0661,47.9667,48.0463,43615.0
2025-02-05 14:05:00,48.32,48.41,48.28,48.41,53752.0,48.0463,48.1358,48.0065,48.1358,53752.0
2025-02-05 14:10:00,48.41,48.47,48.35,48.46,79471.0,48.1358,48.1954,48.0761,48.1855,79471.0
2025-02-05 14:15:00,48.46,48.5,48.43,48.46,84930.0,48.1855,48.2252,48.1556,48.1855,84930.0
2025-02-05 14:20:00,48.46,48.47,48.39,48.44,44118.0,48.1855,48.1954,48.1159,48.1656,44118.0
2025-02-05 14:25:00,48.44,48.44,48.36,48.38,47612.0,48.1656,48.1656,48.086,48.1059,47612.0
2025-02-05 14:30:00,48.38,48.44,48.37,48.41,69842.0,48.1059,48.1656,48.096,48.1358,69842.0
2025-02-05 14:35:00,48.41,48.44,48.37,48.44,56239.0,48.1358,48.1656,48.096,48.1656,56239.0
2025-02-05 14:40:00,48.44,48.45,48.36,48.39,37669.0,48.1656,48.1755,48.086,48.1159,37669.0
2025-02-05 14:45:00,48.4,48.4,48.32,48.33,43704.0,48.1258,48.1258,48.0463,48.0562,43704.0
2025-02-05 14:50:00,48.33,48.35,48.29,48.32,42905.0,48.0562,48.0761,48.0164,48.0463,42905.0
2025-02-05 14:55:00,48.31,48.32,48.21,48.25,58273.0,48.0363,48.0463,47.9369,47.9767,58273.0
2025-02-05 15:00:00,48.25,48.31,48.23,48.25,339969.0,47.9767,48.0363,47.9568,47.9767,339969.0
2025-02-05 15:05:00,48.26,48.29,48.17,48.25,75205.0,47.9866,48.0164,47.8971,47.9767,75205.0
2025-02-05 15:10:00,48.26,48.27,48.17,48.19,77941.0,47.9866,47.9965,47.8971,47.917,77941.0
2025-02-05 15:15:00,48.19,48.2,48.13,48.13,62634.0,47.917,47.9269,47.8573,47.8573,62634.0
2025-02-05 15:20:00,48.14,48.17,48.1,48.16,83850.0,47.8673,47.8971,47.8275,47.8872,83850.0
2025-02-05 15:25:00,48.16,48.16,48.05,48.05,90274.0,47.8872,47.8872,47.7778,47.7778,90274.0
2025-02-05 15:30:00,48.06,48.25,48.02,48.07,356594.0,47.7877,47.9767,47.748,47.7977,356594.0
2025-02-05 15:35:00,48.09,48.14,48.06,48.12,121816.0,47.8176,47.8673,47.7877,47.8474,121816.0
2025-02-05 15:40:00,48.12,48.16,48.1,48.12,124098.0,47.8474,47.8872,47.8275,47.8474,124098.0
2025-02-05 15:45:00,48.12,48.17,48.07,48.08,334497.0,47.8474,47.8971,47.7977,47.8076,334497.0
2025-02-05 15:50:00,48.07,48.1,47.96,47.97,286491.0,47.7977,47.8275,47.6883,47.6982,286491.0
2025-02-05 15:55:00,47.97,47.99,47.74,47.82,916657.0,47.6982,47.7181,47.4695,47.5491,916657.0
2025-02-06 09:30:00,47.99,48.39,47.92,48.21,262917.0,47.7181,48.1159,47.6485,47.9369,262917.0
2025-02-06 09:35:00,48.19,48.23,47.63,47.68,193416.0,47.917,47.9568,47.3602,47.4099,193416.0
2025-02-06 09:40:00,47.68,47.8,47.53,47.8,154394.0,47.4099,47.5292,47.2607,47.5292,154394.0
2025-02-06 09:45:00,47.81,47.81,47.56,47.56,91739.0,47.5392,47.5392,47.2906,47.2906,91739.0
2025-02-06 09:50:00,47.55,47.64,47.48,47.61,135898.0,47.2806,47.3701,47.211,47.3403,135898.0
2025-02-06 09:55:00,47.61,47.62,47.44,47.49,93485.0,47.3403,47.3502,47.1712,47.221,93485.0
2025-02-06 10:00:00,47.5,47.85,47.48,47.84,109717.0,47.2309,47.5789,47.211,47.569,109717.0
2025-02-06 10:05:00,47.83,48.08,47.72,47.95,267811.0,47.559,47.8076,47.4497,47.6784,267811.0
2025-02-06 10:10:00,47.94,48.03,47.84,47.95,139921.0,47.6684,47.7579,47.569,47.6784,139921.0
2025-02-06 10:15:00,47.96,48.24,47.94,48.16,129999.0,47.6883,47.9667,47.6684,47.8872,129999.0
2025-02-06 10:20:00,48.16,48.2,47.84,47.87,106469.0,47.8872,47.9269,47.569,47.5988,106469.0
2025-02-06 10:25:00,47.87,48.01,47.83,47.91,72357.0,47.5988,47.738,47.559,47.6386,72357.0
2025-02-06 10:30:00,47.92,48.01,47.86,47.98,86076.0,47.6485,47.738,47.5889,47.7082,86076.0
2025-02-06 10:35:00,47.98,48.18,47.94,48.06,97093.0,47.7082,47.9071,47.6684,47.7877,97093.0
2025-02-06 10:40:00,48.06,48.1,47.95,47.95,62865.0,47.7877,47.8275,47.6784,47.6784,62865.0
2025-02-06 10:45:00,47.96,48.05,47.93,48.03,59137.0,47.6883,47.7778,47.6585,47.7579,59137.0
2025-02-06 10:50:00,48.03,48.08,47.92,48.0,76889.0,47.7579,47.8076,47.6485,47.7281,76889.0
2025-02-06 10:55:00,47.99,48.03,47.94,47.98,69601.0,47.7181,47.7579,47.6684,47.7082,69601.0
2025-02-06 11:00:00,48.0,48.06,47.94,48.01,43513.0,47.7281,47.7877,47.6684,47.738,43513.0
2025-02-06 11:05:00,48.01,48.03,47.95,47.98,32296.0,47.738,47.7579,47.6784,47.7082,32296.0
2025-02-06 11:10:00,47.98,48.09,47.96,48.07,30968.0,47.7082,47.8176,47.6883,47.7977,30968.0
2025-02-06 11:15:00,48.07,48.11,48.03,48.1,37987.0,47.7977,47.8375,47.7579,47.8275,37987.0
2025-02-06 11:20:00,48.09,48.1,48.02,48.04,43496.0,47.8176,47.8275,47.748,47.7678,43496.0
2025-02-06 11:25:00,48.03,48.2,48.03,48.16,28055.0,47.7579,47.9269,47.7579,47.8872,28055.0
2025-02-06 11:30:00,48.16,48.23,48.1,48.1,63683.0,47.8872,47.9568,47.8275,47.8275,63683.0
2025-02-06 11:35:00,48.09,48.17,48.04,48.09,38876.0,47.8176,47.8971,47.7678,47.8176,38876.0
2025-02-06 11:40:00,48.09,48.16,48.05,48.05,36069.0,47.8176,47.8872,47.7778,47.7778,36069.0
2025-02-06 11:45:00,48.06,48.08,47.98,48.0,25244.0,47.7877,47.8076,47.7082,47.7281,25244.0
2025-02-06 11:50:00,48.0,48.06,47.98,48.04,45185.0,47.7281,47.7877,47.7082,47.7678,45185.0
2025-02-06 11:55:00,48.06,48.07,47.99,48.03,44905.0,47.7877,47.7977,47.7181,47.7579,44905.0
2025-02-06 12:00:00,48.03,48.08,47.98,48.01,93548.0,47.7579,47.8076,47.7082,47.738,93548.0
2025-02-06 12:05:00,48.01,48.02,47.96,47.96,23905.0,47.738,47.748,47.6883,47.6883,23905.0
2025-02-06 12:10:00,47.95,47.95,47.87,47.92,21945.0,47.6784,47.6784,47.5988,47.6485,21945.0
2025-02-06 12:15:00,47.92,48.01,47.91,48.01,17704.0,47.6485,47.738,47.6386,47.738,17704.0
2025-02-06 12:20:00,48.0,48.01,47.93,47.95,27500.0,47.7281,47.738,47.6585,47.6784,27500.0
2025-02-06 12:25:00,47.95,47.96,47.88,47.88,20747.0,47.6784,47.6883,47.6088,47.6088,20747.0
2025-02-06 12:30:00,47.89,47.91,47.88,47.9,9569.0,47.6187,47.6386,47.6088,47.6286,9569.0
2025-02-06 12:35:00,47.9,47.93,47.89,47.91,9123.0,47.6286,47.6585,47.6187,47.6386,9123.0
2025-02-06 12:40:00,47.91,48.0,47.9,47.95,33213.0,47.6386,47.7281,47.6286,47.6784,33213.0
2025-02-06 12:45:00,47.95,47.98,47.9,47.95,26452.0,47.6784,47.7082,47.6286,47.6784,26452.0
2025-02-06 12:50:00,47.95,47.96,47.9,47.91,19668.0,47.6784,47.6883,47.6286,47.6386,19668.0
2025-02-06 12:55:00,47.92,47.92,47.84,47.84,34339.0,47.6485,47.6485,47.569,47.569,34339.0
2025-02-06 13:00:00,47.84,47.89,47.83,47.89,24923.0,47.569,47.6187,47.559,47.6187,24923.0
2025-02-06 13:05:00,47.89,47.93,47.85,47.87,28181.0,47.6187,47.6585,47.5789,47.5988,28181.0
2025-02-06 13:10:00,47.89,47.92,47.85,47.86,24780.0,47.6187,47.6485,47.5789,47.5889,24780.0
2025-02-06 13:15:00,47.86,47.88,47.82,47.88,51014.0,47.5889,47.6088,47.5491,47.6088,51014.0
2025-02-06 13:20:00,47.88,47.94,47.86,47.94,43060.0,47.6088,47.6684,47.5889,47.6684,43060.0
2025-02-06 13:25:00,47.94,47.98,47.93,47.95,30783.0,47.6684,47.7082,47.6585,47.6784,30783.0
2025-02-06 13:30:00,47.94,47.94,47.89,47.91,28902.0,47.6684,47.6684,47.6187,47.6386,28902.0
2025-02-06 13:35:00,47.91,47.93,47.85,47.86,73426.0,47.6386,47.6585,47.5789,47.5889,73426.0
2025-02-06 13:40:00,47.86,47.94,47.84,47.88,22509.0,47.5889,47.6684,47.569,47.6088,22509.0
2025-02-06 13:45:00,47.87,47.91,47.84,47.9,17762.0,47.5988,47.6386,47.569,47.6286,17762.0
2025-02-06 13:50:00,47.89,47.9,47.83,47.85,29055.0,47.6187,47.6286,47.559,47.5789,29055.0
2025-02-06 13:55:00,47.84,47.86,47.75,47.77,56460.0,47.569,47.5889,47.4795,47.4994,56460.0
2025-02-06 14:00:00,47.78,47.82,47.76,47.8,27726.0,47.5093,47.5491,47.4894,47.5292,27726.0
2025-02-06 14:05:00,47.8,47.81,47.76,47.78,19376.0,47.5292,47.5392,47.4894,47.5093,19376.0
2025-02-06 14:10:00,47.77,47.82,47.71,47.72,40502.0,47.4994,47.5491,47.4397,47.4497,40502.0
2025-02-06 14:15:00,47.72,47.8,47.7,47.77,48086.0,47.4497,47.5292,47.4298,47.4994,48086.0
2025-02-06 14:20:00,47.77,47.8,47.75,47.78,38304.0,47.4994,47.5292,47.4795,47.5093,38304.0
2025-02-06 14:25:00,47.78,47.79,47.7,47.7,39043.0,47.5093,47.5193,47.4298,47.4298,39043.0
2025-02-06 14:30:00,47.7,47.72,47.62,47.65,232478.0,47.4298,47.4497,47.3502,47.3801,232478.0
2025-02-06 14:35:00,47.65,47.72,47.61,47.72,42144.0,47.3801,47.4497,47.3403,47.4497,42144.0
2025-02-06 14:40:00,47.72,47.76,47.57,47.61,93013.0,47.4497,47.4894,47.3005,47.3403,93013.0
2025-02-06 14:45:00,47.61,47.62,47.57,47.58,45670.0,47.3403,47.3502,47.3005,47.3105,45670.0
2025-02-06 14:50:00,47.59,47.65,47.57,47.61,79703.0,47.3204,47.3801,47.3005,47.3403,79703.0
2025-02-06 14:55:00,47.61,47.62,47.52,47.56,66742.0,47.3403,47.3502,47.2508,47.2906,66742.0
2025-02-06 15:00:00,47.56,47.66,47.54,47.65,39493.0,47.2906,47.39,47.2707,47.3801,39493.0
2025-02-06 15:05:00,47.65,47.67,47.62,47.64,25694.0,47.3801,47.3999,47.3502,47.3701,25694.0
2025-02-06 15:10:00,47.64,47.64,47.56,47.58,59320.0,47.3701,47.3701,47.2906,47.3105,59320.0
2025-02-06 15:15:00,47.59,47.62,47.55,47.56,47007.0,47.3204,47.3502,47.2806,47.2906,47007.0
2025-02-06 15:20:00,47.55,47.8,47.55,47.75,115404.0,47.2806,47.5292,47.2806,47.4795,115404.0
2025-02-06 15:25:00,47.75,47.78,47.68,47.71,79460.0,47.4795,47.5093,47.4099,47.4397,79460.0
2025-02-06 15:30:00,47.71,47.74,47.63,47.65,67638.0,47.4397,47.4695,47.3602,47.3801,67638.0
2025-02-06 15:35:00,47.65,47.72,47.63,47.7,90580.0,47.3801,47.4497,47.3602,47.4298,90580.0
2025-02-06 15:40:00,47.7,47.76,47.69,47.73,58320.0,47.4298,47.4894,47.4198,47.4596,58320.0
2025-02-06 15:45:00,47.73,47.87,47.72,47.86,197856.0,47.4596,47.5988,47.4497,47.5889,197856.0
2025-02-06 15:50:00,47.86,47.96,47.84,47.91,156186.0,47.5889,47.6883,47.569,47.6386,156186.0
2025-02-06 15:55:00,47.92,47.94,47.84,47.93,546695.0,47.6485,47.6684,47.569,47.6585,546695.0
2025-02-07 09:30:00,47.69,47.98,47.69,47.75,200479.0,47.4198,47.7082,47.4198,47.4795,200479.0
2025-02-07 09:35:00,47.75,47.79,47.51,47.69,70105.0,47.4795,47.5193,47.2409,47.4198,70105.0
2025-02-07 09:40:00,47.69,47.95,47.56,47.76,85098.0,47.4198,47.6784,47.2906,47.4894,85098.0
2025-02-07 09:45:00,47.73,47.83,47.7,47.75,56140.0,47.4596,47.559,47.4298,47.4795,56140.0
2025-02-07 09:50:00,47.77,47.77,47.52,47.63,78270.0,47.4994,47.4994,47.2508,47.3602,78270.0
2025-02-07 09:55:00,47.63,47.74,47.62,47.72,39678.0,47.3602,47.4695,47.3502,47.4497,39678.0
2025-02-07 10:00:00,47.72,47.72,47.4,47.51,198095.0,47.4497,47.4497,47.1315,47.2409,198095.0
2025-02-07 10:05:00,47.54,47.76,47.52,47.66,65299.0,47.2707,47.4894,47.2508,47.39,65299.0
2025-02-07 10:10:00,47.66,47.76,47.56,47.65,114676.0,47.39,47.4894,47.2906,47.3801,114676.0
2025-02-07 10:15:00,47.63,47.68,47.48,47.68,49466.0,47.3602,47.4099,47.211,47.4099,49466.0
2025-02-07 10:20:00,47.68,47.73,47.57,47.68,40675.0,47.4099,47.4596,47.3005,47.4099,40675.0
2025-02-07 10:25:00,47.69,47.69,47.54,47.56,99402.0,47.4198,47.4198,47.2707,47.2906,99402.0
2025-02-07 10:30:00,47.56,47.67,47.53,47.62,59176.0,47.2906,47.3999,47.2607,47.3502,59176.0
2025-02-07 10:35:00,47.62,47.76,47.6,47.64,27736.0,47.3502,47.4894,47.3303,47.3701,27736.0
2025-02-07 10:40:00,47.64,47.66,47.56,47.56,32360.0,47.3701,47.39,47.2906,47.2906,32360.0
2025-02-07 10:45:00,47.57,47.67,47.52,47.62,76967.0,47.3005,47.3999,47.2508,47.3502,76967.0
2025-02-07 10:50:00,47.62,47.83,47.25,47.3,95272.0,47.3502,47.559,46.9823,47.032,95272.0
2025-02-07 10:55:00,47.28,47.47,47.26,47.38,55196.0,47.0122,47.2011,46.9923,47.1116,55196.0
2025-02-07 11:00:00,47.38,47.38,47.26,47.34,58079.0,47.1116,47.1116,46.9923,47.0718,58079.0
2025-02-07 11:05:00,47.34,47.55,47.29,47.52,48307.0,47.0718,47.2806,47.0221,47.2508,48307.0
2025-02-07 11:10:00,47.5,47.5,47.37,47.41,47847.0,47.2309,47.2309,47.1016,47.1414,47847.0
2025-02-07 11:15:00,47.41,47.61,47.35,47.52,42336.0,47.1414,47.3403,47.0818,47.2508,42336.0
2025-02-07 11:20:00,47.55,47.6,47.43,47.48,41145.0,47.2806,47.3303,47.1613,47.211,41145.0
2025-02-07 11:25:00,47.47,47.48,47.34,47.36,46861.0,47.2011,47.211,47.0718,47.0917,46861.0
2025-02-07 11:30:00,47.37,47.49,47.36,47.47,34082.0,47.1016,47.221,47.0917,47.2011,34082.0
2025-02-07 11:35:00,47.47,47.47,47.35,47.39,36173.0,47.2011,47.2011,47.0818,47.1215,36173.0
2025-02-07 11:40:00,47.38,47.43,47.31,47.33,28425.0,47.1116,47.1613,47.042,47.0619,28425.0
2025-02-07 11:45:00,47.32,47.39,47.3,47.33,35238.0,47.0519,47.1215,47.032,47.0619,35238.0
2025-02-07 11:50:00,47.33,47.39,47.31,47.31,38206.0,47.0619,47.1215,47.042,47.042,38206.0
2025-02-07 11:55:00,47.31,47.39,47.29,47.31,61798.0,47.042,47.1215,47.0221,47.042,61798.0
2025-02-07 12:00:00,47.3,47.41,47.27,47.39,52276.0,47.032,47.1414,47.0022,47.1215,52276.0
2025-02-07 12:05:00,47.4,48.32,47.34,47.86,1048132.0,47.1315,48.0463,47.0718,47.5889,1048132.0
2025-02-07 12:10:00,47.86,47.87,47.51,47.55,282525.0,47.5889,47.5988,47.2409,47.2806,282525.0
2025-02-07 12:15:00,47.55,47.72,47.33,47.68,228739.0,47.2806,47.4497,47.0619,47.4099,228739.0
2025-02-07 12:20:00,47.68,47.8,47.41,47.56,259393.0,47.4099,47.5292,47.1414,47.2906,259393.0
2025-02-07 12:25:00,47.58,47.65,47.53,47.61,43032.0,47.3105,47.3801,47.2607,47.3403,43032.0
2025-02-07 12:30:00,47.61,47.67,47.57,47.65,41886.0,47.3403,47.3999,47.3005,47.3801,41886.0
2025-02-07 12:35:00,47.68,47.68,47.6,47.64,24063.0,47.4099,47.4099,47.3303,47.3701,24063.0
2025-02-07 12:40:00,47.64,47.66,47.59,47.63,27842.0,47.3701,47.39,47.3204,47.3602,27842.0
2025-02-07 12:45:00,47.64,47.78,47.62,47.73,28729.0,47.3701,47.5093,47.3502,47.4596,28729.0
2025-02-07 12:50:00,47.73,47.8,47.69,47.73,112279.0,47.4596,47.5292,47.4198,47.4596,112279.0
2025-02-07 12:55:00,47.72,47.74,47.66,47.68,29966.0,47.4497,47.4695,47.39,47.4099,29966.0
2025-02-07 13:00:00,47.69,47.76,47.68,47.7,23136.0,47.4198,47.4894,47.4099,47.4298,23136.0
2025-02-07 13:05:00,47.7,47.76,47.67,47.71,28236.0,47.4298,47.4894,47.3999,47.4397,28236.0
2025-02-07 13:10:00,47.71,47.77,47.7,47.75,22001.0,47.4397,47.4994,47.4298,47.4795,22001.0
2025-02-07 13:15:00,47.76,47.78,47.71,47.72,42692.0,47.4894,47.5093,47.4397,47.4497,42692.0
2025-02-07 13:20:00,47.71,47.73,47.6,47.64,25426.0,47.4397,47.4596,47.3303,47.3701,25426.0
2025-02-07 13:25:00,47.61,47.66,47.59,47.61,17410.0,47.3403,47.39,47.3204,47.3403,17410.0
2025-02-07 13:30:00,47.6,47.74,47.6,47.68,36082.0,47.3303,47.4695,47.3303,47.4099,36082.0
2025-02-07 13:35:00,47.68,47.69,47.63,47.64,34648.0,47.4099,47.4198,47.3602,47.3701,34648.0
2025-02-07 13:40:00,47.64,47.64,47.52,47.55,30582.0,47.3701,47.3701,47.2508,47.2806,30582.0
2025-02-07 13:45:00,47.55,47.56,47.49,47.54,46426.0,47.2806,47.2906,47.221,47.2707,46426.0
2025-02-07 13:50:00,47.54,47.56,47.41,47.43,52417.0,47.2707,47.2906,47.1414,47.1613,52417.0
2025-02-07 13:55:00,47.43,47.45,47.34,47.35,61118.0,47.1613,47.1812,47.0718,47.0818,61118.0
2025-02-07 14:00:00,47.34,47.37,47.29,47.3,58026.0,47.0718,47.1016,47.0221,47.032,58026.0
2025-02-07 14:05:00,47.31,47.36,47.3,47.33,44877.0,47.042,47.0917,47.032,47.0619,44877.0
2025-02-07 14:10:00,47.33,47.34,47.27,47.29,52022.0,47.0619,47.0718,47.0022,47.0221,52022.0
2025-02-07 14:15:00,47.29,47.36,47.28,47.32,44308.0,47.0221,47.0917,47.0122,47.0519,44308.0
2025-02-07 14:20:00,47.31,47.37,47.26,47.27,54979.0,47.042,47.1016,46.9923,47.0022,54979.0
2025-02-07 14:25:00,47.28,47.39,47.28,47.31,71700.0,47.0122,47.1215,47.0122,47.042,71700.0
2025-02-07 14:30:00,47.32,47.43,47.31,47.39,37264.0,47.0519,47.1613,47.042,47.1215,37264.0
2025-02-07 14:35:00,47.4,47.41,47.34,47.38,41824.0,47.1315,47.1414,47.0718,47.1116,41824.0
2025-02-07 14:40:00,47.38,47.43,47.36,47.41,39468.0,47.1116,47.1613,47.0917,47.1414,39468.0
2025-02-07 14:45:00,47.41,47.48,47.35,47.47,18805.0,47.1414,47.211,47.0818,47.2011,18805.0
2025-02-07 14:50:00,47.47,47.53,47.44,47.44,44605.0,47.2011,47.2607,47.1712,47.1712,44605.0
2025-02-07 14:55:00,47.44,47.49,47.39,47.41,134911.0,47.1712,47.221,47.1215,47.1414,134911.0
2025-02-07 15:00:00,47.41,47.54,47.37,47.52,86387.0,47.1414,47.2707,47.1016,47.2508,86387.0
2025-02-07 15:05:00,47.52,47.54,47.45,47.48,47389.0,47.2508,47.2707,47.1812,47.211,47389.0
2025-02-07 15:10:00,47.49,47.5,47.4,47.41,48984.0,47.221,47.2309,47.1315,47.1414,48984.0
2025-02-07 15:15:00,47.4,47.43,47.37,47.42,38971.0,47.1315,47.1613,47.1016,47.1514,38971.0
2025-02-07 15:20:00,47.41,47.48,47.41,47.44,48040.0,47.1414,47.211,47.1414,47.1712,48040.0
2025-02-07 15:25:00,47.44,47.47,47.4,47.44,58555.0,47.1712,47.2011,47.1315,47.1712,58555.0
2025-02-07 15:30:00,47.44,47.53,47.43,47.53,60521.0,47.1712,47.2607,47.1613,47.2607,60521.0
2025-02-07 15:35:00,47.53,47.54,47.44,47.48,66119.0,47.2607,47.2707,47.1712,47.211,66119.0
2025-02-07 15:40:00,47.48,47.49,47.23,47.23,108628.0,47.211,47.221,46.9624,46.9624,108628.0
2025-02-07 15:45:00,47.24,47.31,47.21,47.29,148145.0,46.9724,47.042,46.9425,47.0221,148145.0
2025-02-07 15:50:00,47.29,47.39,47.28,47.32,216207.0,47.0221,47.1215,47.0122,47.0519,216207.0
2025-02-07 15:55:00,47.32,47.38,47.24,47.36,692776.0,47.0519,47.1116,46.9724,47.0917,692776.0
2025-02-10 09:30:00,47.4,47.6,47.16,47.18,429090.0,47.1315,47.3303,46.8928,46.9127,429090.0
2025-02-10 09:35:00,47.18,47.18,46.85,46.87,274468.0,46.9127,46.9127,46.5846,46.6045,274468.0
2025-02-10 09:40:00,46.87,46.9,46.68,46.87,189223.0,46.6045,46.6343,46.4156,46.6045,189223.0
2025-02-10 09:45:00,46.87,46.9,46.76,46.85,57391.0,46.6045,46.6343,46.4951,46.5846,57391.0
2025-02-10 09:50:00,46.86,46.98,46.79,46.89,53622.0,46.5945,46.7139,46.5249,46.6244,53622.0
2025-02-10 09:55:00,46.9,46.99,46.82,46.95,57823.0,46.6343,46.7238,46.5548,46.684,57823.0
2025-02-10 10:00:00,46.93,47.05,46.92,47.03,75612.0,46.6641,46.7835,46.6542,46.7636,75612.0
2025-02-10 10:05:00,47.04,47.08,46.87,46.93,56899.0,46.7735,46.8133,46.6045,46.6641,56899.0
2025-02-10 10:10:00,46.95,47.05,46.89,46.96,134413.0,46.684,46.7835,46.6244,46.694,134413.0
2025-02-10 10:15:00,46.96,46.99,46.79,46.8,52171.0,46.694,46.7238,46.5249,46.5349,52171.0
2025-02-10 10:20:00,46.79,46.85,46.73,46.78,64173.0,46.5249,46.5846,46.4653,46.515,64173.0
2025-02-10 10:25:00,46.78,46.87,46.77,46.87,49490.0,46.515,46.6045,46.505,46.6045,49490.0
2025-02-10 10:30:00,46.88,46.94,46.81,46.81,41869.0,46.6144,46.6741,46.5448,46.5448,41869.0
2025-02-10 10:35:00,46.81,46.81,46.71,46.76,64060.0,46.5448,46.5448,46.4454,46.4951,64060.0
2025-02-10 10:40:00,46.76,46.86,46.75,46.84,99711.0,46.4951,46.5945,46.4852,46.5746,99711.0
2025-02-10 10:45:00,46.84,46.91,46.83,46.88,60859.0,46.5746,46.6442,46.5647,46.6144,60859.0
2025-02-10 10:50:00,46.88,46.93,46.85,46.89,70692.0,46.6144,46.6641,46.5846,46.6244,70692.0
2025-02-10 10:55:00,46.88,46.93,46.84,46.87,52454.0,46.6144,46.6641,46.5746,46.6045,52454.0
2025-02-10 11:00:00,46.87,46.92,46.78,46.8,115218.0,46.6045,46.6542,46.515,46.5349,115218.0
2025-02-10 11:05:00,46.79,46.81,46.71,46.75,54719.0,46.5249,46.5448,46.4454,46.4852,54719.0
2025-02-10 11:10:00,46.76,46.78,46.7,46.73,66133.0,46.4951,46.515,46.4354,46.4653,66133.0
2025-02-10 11:15:00,46.72,46.76,46.66,46.73,49773.0,46.4553,46.4951,46.3957,46.4653,49773.0
2025-02-10 11:20:00,46.75,46.76,46.7,46.73,46255.0,46.4852,46.4951,46.4354,46.4653,46255.0
2025-02-10 11:25:00,46.73,46.76,46.68,46.69,35528.0,46.4653,46.4951,46.4156,46.4255,35528.0
2025-02-10 11:30:00,46.68,46.73,46.6,46.65,75501.0,46.4156,46.4653,46.336,46.3857,75501.0
2025-02-10 11:35:00,46.64,46.68,46.61,46.66,99974.0,46.3758,46.4156,46.3459,46.3957,99974.0
2025-02-10 11:40:00,46.66,46.76,46.65,46.75,52284.0,46.3957,46.4951,46.3857,46.4852,52284.0
2025-02-10 11:45:00,46.74,46.75,46.63,46.66,53514.0,46.4752,46.4852,46.3658,46.3957,53514.0
2025-02-10 11:50:00,46.67,46.72,46.67,46.68,44415.0,46.4056,46.4553,46.4056,46.4156,44415.0
2025-02-10 11:55:00,46.69,46.72,46.66,46.66,29355.0,46.4255,46.4553,46.3957,46.3957,29355.0
2025-02-10 12:00:00,46.66,46.76,46.66,46.73,49371.0,46.3957,46.4951,46.3957,46.4653,49371.0
2025-02-10 12:05:00,46.73,46.74,46.65,46.68,30229.0,46.4653,46.4752,46.3857,46.4156,30229.0
2025-02-10 12:10:00,46.66,46.66,46.57,46.63,61015.0,46.3957,46.3957,46.3062,46.3658,61015.0
2025-02-10 12:15:00,46.63,46.63,46.58,46.61,41662.0,46.3658,46.3658,46.3161,46.3459,41662.0
2025-02-10 12:20:00,46.61,46.63,46.57,46.62,46699.0,46.3459,46.3658,46.3062,46.3559,46699.0
2025-02-10 12:25:00,46.61,46.62,46.56,46.57,40869.0,46.3459,46.3559,46.2962,46.3062,40869.0
2025-02-10 12:30:00,46.57,46.61,46.56,46.59,31715.0,46.3062,46.3459,46.2962,46.3261,31715.0
2025-02-10 12:35:00,46.59,46.63,46.58,46.62,34000.0,46.3261,46.3658,46.3161,46.3559,34000.0
2025-02-10 12:40:00,46.62,46.63,46.57,46.61,32167.0,46.3559,46.3658,46.3062,46.3459,32167.0
2025-02-10 12:45:00,46.62,46.69,46.6,46.68,50506.0,46.3559,46.4255,46.336,46.4156,50506.0
2025-02-10 12:50:00,46.68,46.74,46.63,46.72,43332.0,46.4156,46.4752,46.3658,46.4553,43332.0
2025-02-10 12:55:00,46.73,46.75,46.69,46.72,44183.0,46.4653,46.4852,46.4255,46.4553,44183.0
2025-02-10 13:00:00,46.72,46.8,46.7,46.76,54122.0,46.4553,46.5349,46.4354,46.4951,54122.0
2025-02-10 13:05:00,46.76,46.79,46.72,46.77,33630.0,46.4951,46.5249,46.4553,46.505,33630.0
2025-02-10 13:10:00,46.77,46.78,46.73,46.78,21649.0,46.505,46.515,46.4653,46.515,21649.0
2025-02-10 13:15:00,46.78,46.79,46.7,46.71,18966.0,46.515,46.5249,46.4354,46.4454,18966.0
2025-02-10 13:20:00,46.72,46.74,46.68,46.73,33639.0,46.4553,46.4752,46.4156,46.4653,33639.0
2025-02-10 13:25:00,46.74,46.75,46.68,46.69,42960.0,46.4752,46.4852,46.4156,46.4255,42960.0
2025-02-10 13:30:00,46.69,46.72,46.68,46.69,31090.0,46.4255,46.4553,46.4156,46.4255,31090.0
2025-02-10 13:35:00,46.69,46.74,46.68,46.7,33724.0,46.4255,46.4752,46.4156,46.4354,33724.0
2025-02-10 13:40:00,46.7,46.75,46.66,46.72,29840.0,46.4354,46.4852,46.3957,46.4553,29840.0
2025-02-10 13:45:00,46.71,46.75,46.7,46.73,37940.0,46.4454,46.4852,46.4354,46.4653,37940.0
2025-02-10 13:50:00,46.72,46.77,46.72,46.73,42682.0,46.4553,46.505,46.4553,46.4653,42682.0
2025-02-10 13:55:00,46.73,46.75,46.7,46.71,63211.0,46.4653,46.4852,46.4354,46.4454,63211.0
2025-02-10 14:00:00,46.7,46.71,46.64,46.71,39592.0,46.4354,46.4454,46.3758,46.4454,39592.0
2025-02-10 14:05:00,46.71,46.74,46.69,46.74,52658.0,46.4454,46.4752,46.4255,46.4752,52658.0
2025-02-10 14:10:00,46.74,46.79,46.73,46.78,37540.0,46.4752,46.5249,46.4653,46.515,37540.0
2025-02-10 14:15:00,46.78,46.8,46.76,46.77,64095.0,46.515,46.5349,46.4951,46.505,64095.0
2025-02-10 14:20:00,46.77,46.79,46.73,46.74,74045.0,46.505,46.5249,46.4653,46.4752,74045.0
2025-02-10 14:25:00,46.74,46.74,46.7,46.72,69931.0,46.4752,46.4752,46.4354,46.4553,69931.0
2025-02-10 14:30:00,46.72,46.73,46.64,46.66,84211.0,46.4553,46.4653,46.3758,46.3957,84211.0
2025-02-10 14:35:00,46.65,46.66,46.54,46.55,63475.0,46.3857,46.3957,46.2763,46.2863,63475.0
2025-02-10 14:40:00,46.55,46.62,46.55,46.6,74577.0,46.2863,46.3559,46.2863,46.336,74577.0
2025-02-10 14:45:00,46.61,46.63,46.59,46.6,52484.0,46.3459,46.3658,46.3261,46.336,52484.0
2025-02-10 14:50:00,46.6,46.6,46.53,46.55,55034.0,46.336,46.336,46.2664,46.2863,55034.0
2025-02-10 14:55:00,46.56,46.56,46.5,46.53,80896.0,46.2962,46.2962,46.2366,46.2664,80896.0
2025-02-10 15:00:00,46.52,46.57,46.49,46.55,80305.0,46.2565,46.3062,46.2266,46.2863,80305.0
2025-02-10 15:05:00,46.55,46.57,46.5,46.55,79130.0,46.2863,46.3062,46.2366,46.2863,79130.0
2025-02-10 15:10:00,46.55,46.55,46.48,46.48,76791.0,46.2863,46.2863,46.2167,46.2167,76791.0
2025-02-10 15:15:00,46.48,46.53,46.45,46.52,97443.0,46.2167,46.2664,46.1869,46.2565,97443.0
2025-02-10 15:20:00,46.52,46.53,46.45,46.5,66372.0,46.2565,46.2664,46.1869,46.2366,66372.0
2025-02-10 15:25:00,46.51,46.54,46.47,46.48,143274.0,46.2465,46.2763,46.2067,46.2167,143274.0
2025-02-10 15:30:00,46.48,46.51,46.44,46.51,85731.0,46.2167,46.2465,46.1769,46.2465,85731.0
2025-02-10 15:35:00,46.51,46.52,46.46,46.48,76740.0,46.2465,46.2565,46.1968,46.2167,76740.0
2025-02-10 15:40:00,46.48,46.52,46.46,46.5,88962.0,46.2167,46.2565,46.1968,46.2366,88962.0
2025-02-10 15:45:00,46.5,46.55,46.48,46.54,144946.0,46.2366,46.2863,46.2167,46.2763,144946.0
2025-02-10 15:50:00,46.54,46.58,46.48,46.58,197641.0,46.2763,46.3161,46.2167,46.3161,197641.0
2025-02-10 15:55:00,46.58,46.64,46.51,46.56,582219.0,46.3161,46.3758,46.2465,46.2962,582219.0
2025-02-11 09:30:00,46.36,46.56,46.26,46.54,255225.0,46.0974,46.2962,45.9979,46.2763,255225.0
2025-02-11 09:35:00,46.54,46.63,46.42,46.44,69342.0,46.2763,46.3658,46.157,46.1769,69342.0
2025-02-11 09:40:00,46.43,46.57,46.42,46.51,66480.0,46.167,46.3062,46.157,46.2465,66480.0
2025-02-11 09:45:00,46.51,46.82,46.5,46.81,118033.0,46.2465,46.5548,46.2366,46.5448,118033.0
2025-02-11 09:50:00,46.81,46.84,46.68,46.76,104126.0,46.5448,46.5746,46.4156,46.4951,104126.0
2025-02-11 09:55:00,46.77,46.78,46.55,46.64,45732.0,46.505,46.515,46.2863,46.3758,45732.0
2025-02-11 10:00:00,46.61,46.7,46.55,46.57,80406.0,46.3459,46.4354,46.2863,46.3062,80406.0
2025-02-11 10:05:00,46.59,46.62,46.5,46.53,50258.0,46.3261,46.3559,46.2366,46.2664,50258.0
2025-02-11 10:10:00,46.54,46.55,46.46,46.49,55577.0,46.2763,46.2863,46.1968,46.2266,55577.0
2025-02-11 10:15:00,46.49,46.55,46.42,46.45,83019.0,46.2266,46.2863,46.157,46.1869,83019.0
2025-02-11 10:20:00,46.45,46.53,46.45,46.5,32244.0,46.1869,46.2664,46.1869,46.2366,32244.0
2025-02-11 10:25:00,46.5,46.52,46.37,46.49,268912.0,46.2366,46.2565,46.1073,46.2266,268912.0
2025-02-11 10:30:00,46.48,46.57,46.45,46.46,60518.0,46.2167,46.3062,46.1869,46.1968,60518.0
2025-02-11 10:35:00,46.46,46.56,46.44,46.47,34232.0,46.1968,46.2962,46.1769,46.2067,34232.0
2025-02-11 10:40:00,46.47,46.53,46.43,46.46,38900.0,46.2067,46.2664,46.167,46.1968,38900.0
2025-02-11 10:45:00,46.47,46.57,46.47,46.48,63464.0,46.2067,46.3062,46.2067,46.2167,63464.0
2025-02-11 10:50:00,46.5,46.5,46.38,46.41,85589.0,46.2366,46.2366,46.1173,46.1471,85589.0
2025-02-11 10:55:00,46.41,46.48,46.34,46.46,159267.0,46.1471,46.2167,46.0775,46.1968,159267.0
2025-02-11 11:00:00,46.46,46.54,46.46,46.53,41647.0,46.1968,46.2763,46.1968,46.2664,41647.0
2025-02-11 11:05:00,46.53,46.53,46.44,46.48,96610.0,46.2664,46.2664,46.1769,46.2167,96610.0
2025-02-11 11:10:00,46.48,46.56,46.46,46.54,74639.0,46.2167,46.2962,46.1968,46.2763,74639.0
2025-02-11 11:15:00,46.54,46.57,46.46,46.53,53114.0,46.2763,46.3062,46.1968,46.2664,53114.0
2025-02-11 11:20:00,46.53,46.57,46.48,46.55,42606.0,46.2664,46.3062,46.2167,46.2863,42606.0
2025-02-11 11:25:00,46.56,46.59,46.45,46.49,117103.0,46.2962,46.3261,46.1869,46.2266,117103.0
2025-02-11 11:30:00,46.5,46.5,46.44,46.46,27382.0,46.2366,46.2366,46.1769,46.1968,27382.0
2025-02-11 11:35:00,46.46,46.5,46.44,46.49,26309.0,46.1968,46.2366,46.1769,46.2266,26309.0
2025-02-11 11:40:00,46.5,46.5,46.43,46.45,32016.0,46.2366,46.2366,46.167,46.1869,32016.0
2025-02-11 11:45:00,46.45,46.49,46.44,46.46,73318.0,46.1869,46.2266,46.1769,46.1968,73318.0
2025-02-11 11:50:00,46.45,46.47,46.35,46.35,116234.0,46.1869,46.2067,46.0874,46.0874,116234.0
2025-02-11 11:55:00,46.36,46.38,46.32,46.34,61042.0,46.0974,46.1173,46.0576,46.0775,61042.0
2025-02-11 12:00:00,46.34,46.36,46.29,46.36,52166.0,46.0775,46.0974,46.0278,46.0974,52166.0
2025-02-11 12:05:00,46.35,46.39,46.34,46.37,66838.0,46.0874,46.1272,46.0775,46.1073,66838.0
2025-02-11 12:10:00,46.37,46.37,46.32,46.34,39312.0,46.1073,46.1073,46.0576,46.0775,39312.0
2025-02-11 12:15:00,46.35,46.39,46.34,46.38,30005.0,46.0874,46.1272,46.0775,46.1173,30005.0
2025-02-11 12:20:00,46.39,46.45,46.37,46.44,29038.0,46.1272,46.1869,46.1073,46.1769,29038.0
2025-02-11 12:25:00,46.44,46.48,46.43,46.45,30667.0,46.1769,46.2167,46.167,46.1869,30667.0
2025-02-11 12:30:00,46.45,46.56,46.45,46.53,80605.0,46.1869,46.2962,46.1869,46.2664,80605.0
2025-02-11 12:35:00,46.52,46.57,46.49,46.55,51711.0,46.2565,46.3062,46.2266,46.2863,51711.0
2025-02-11 12:40:00,46.55,46.58,46.55,46.56,38495.0,46.2863,46.3161,46.2863,46.2962,38495.0
2025-02-11 12:45:00,46.57,46.58,46.48,46.51,44795.0,46.3062,46.3161,46.2167,46.2465,44795.0
2025-02-11 12:50:00,46.51,46.52,46.48,46.51,15795.0,46.2465,46.2565,46.2167,46.2465,15795.0
2025-02-11 12:55:00,46.5,46.5,46.44,46.45,23683.0,46.2366,46.2366,46.1769,46.1869,23683.0
2025-02-11 13:00:00,46.44,46.46,46.44,46.46,20329.0,46.1769,46.1968,46.1769,46.1968,20329.0
2025-02-11 13:05:00,46.46,46.49,46.44,46.48,35950.0,46.1968,46.2266,46.1769,46.2167,35950.0
2025-02-11 13:10:00,46.48,46.53,46.48,46.52,19563.0,46.2167,46.2664,46.2167,46.2565,19563.0
2025-02-11 13:15:00,46.52,46.53,46.5,46.52,17498.0,46.2565,46.2664,46.2366,46.2565,17498.0
2025-02-11 13:20:00,46.52,46.52,46.49,46.49,23953.0,46.2565,46.2565,46.2266,46.2266,23953.0
2025-02-11 13:25:00,46.49,46.5,46.43,46.46,35409.0,46.2266,46.2366,46.167,46.1968,35409.0
2025-02-11 13:30:00,46.46,46.49,46.45,46.48,25314.0,46.1968,46.2266,46.1869,46.2167,25314.0
2025-02-11 13:35:00,46.49,46.53,46.48,46.49,47719.0,46.2266,46.2664,46.2167,46.2266,47719.0
2025-02-11 13:40:00,46.49,46.51,46.48,46.5,39145.0,46.2266,46.2465,46.2167,46.2366,39145.0
2025-02-11 13:45:00,46.5,46.58,46.49,46.55,39080.0,46.2366,46.3161,46.2266,46.2863,39080.0
2025-02-11 13:50:00,46.55,46.55,46.49,46.5,26966.0,46.2863,46.2863,46.2266,46.2366,26966.0
2025-02-11 13:55:00,46.5,46.52,46.49,46.51,22708.0,46.2366,46.2565,46.2266,46.2465,22708.0
2025-02-11 14:00:00,46.51,46.55,46.5,46.55,17898.0,46.2465,46.2863,46.2366,46.2863,17898.0
2025-02-11 14:05:00,46.55,46.58,46.54,46.57,29804.0,46.2863,46.3161,46.2763,46.3062,29804.0
2025-02-11 14:10:00,46.57,46.58,46.54,46.55,56620.0,46.3062,46.3161,46.2763,46.2863,56620.0
2025-02-11 14:15:00,46.55,46.57,46.46,46.48,39827.0,46.2863,46.3062,46.1968,46.2167,39827.0
2025-02-11 14:20:00,46.48,46.58,46.48,46.55,44233.0,46.2167,46.3161,46.2167,46.2863,44233.0
2025-02-11 14:25:00,46.55,46.57,46.53,46.53,35579.0,46.2863,46.3062,46.2664,46.2664,35579.0
2025-02-11 14:30:00,46.53,46.57,46.53,46.57,22480.0,46.2664,46.3062,46.2664,46.3062,22480.0
2025-02-11 14:35:00,46.57,46.66,46.57,46.66,80538.0,46.3062,46.3957,46.3062,46.3957,80538.0
2025-02-11 14:40:00,46.66,46.75,46.66,46.71,75698.0,46.3957,46.4852,46.3957,46.4454,75698.0
2025-02-11 14:45:00,46.71,46.71,46.64,46.66,37387.0,46.4454,46.4454,46.3758,46.3957,37387.0
2025-02-11 14:50:00,46.67,46.7,46.66,46.7,25704.0,46.4056,46.4354,46.3957,46.4354,25704.0
2025-02-11 14:55:00,46.71,46.72,46.61,46.63,38813.0,46.4454,46.4553,46.3459,46.3658,38813.0
2025-02-11 15:00:00,46.64,46.68,46.64,46.68,37912.0,46.3758,46.4156,46.3758,46.4156,37912.0
2025-02-11 15:05:00,46.68,46.69,46.63,46.65,39980.0,46.4156,46.4255,46.3658,46.3857,39980.0
2025-02-11 15:10:00,46.65,46.69,46.64,46.69,35609.0,46.3857,46.4255,46.3758,46.4255,35609.0
2025-02-11 15:15:00,46.7,46.74,46.67,46.73,51864.0,46.4354,46.4752,46.4056,46.4653,51864.0
2025-02-11 15:20:00,46.72,46.76,46.69,46.7,65175.0,46.4553,46.4951,46.4255,46.4354,65175.0
2025-02-11 15:25:00,46.7,46.71,46.66,46.68,76576.0,46.4354,46.4454,46.3957,46.4156,76576.0
2025-02-11 15:30:00,46.68,46.72,46.68,46.71,62199.0,46.4156,46.4553,46.4156,46.4454,62199.0
2025-02-11 15:35:00,46.72,46.75,46.69,46.75,50301.0,46.4553,46.4852,46.4255,46.4852,50301.0
2025-02-11 15:40:00,46.75,46.75,46.6,46.61,111286.0,46.4852,46.4852,46.336,46.3459,111286.0
2025-02-11 15:45:00,46.6,46.65,46.57,46.64,79181.0,46.336,46.3857,46.3062,46.3758,79181.0
2025-02-11 15:50:00,46.65,46.71,46.6,46.63,116587.0,46.3857,46.4454,46.336,46.3658,116587.0
2025-02-11 15:55:00,46.63,46.72,46.62,46.69,461565.0,46.3658,46.4553,46.3559,46.4255,461565.0
2025-02-12 09:30:00,46.42,46.45,46.26,46.38,158273.0,46.157,46.1869,45.9979,46.1173,158273.0
2025-02-12 09:35:00,46.38,46.54,46.34,46.47,55233.0,46.1173,46.2763,46.0775,46.2067,55233.0
2025-02-12 09:40:00,46.46,46.51,46.34,46.36,95204.0,46.1968,46.2465,46.0775,46.0974,95204.0
2025-02-12 09:45:00,46.37,46.59,46.37,46.56,87807.0,46.1073,46.3261,46.1073,46.2962,87807.0
2025-02-12 09:50:00,46.56,46.65,46.43,46.64,56773.0,46.2962,46.3857,46.167,46.3758,56773.0
2025-02-12 09:55:00,46.64,46.66,46.53,46.65,113368.0,46.3758,46.3957,46.2664,46.3857,113368.0
2025-02-12 10:00:00,46.65,46.66,46.56,46.57,51693.0,46.3857,46.3957,46.2962,46.3062,51693.0
2025-02-12 10:05:00,46.58,46.76,46.54,46.71,117208.0,46.3161,46.4951,46.2763,46.4454,117208.0
2025-02-12 10:10:00,46.71,46.77,46.62,46.7,71385.0,46.4454,46.505,46.3559,46.4354,71385.0
2025-02-12 10:15:00,46.69,46.84,46.69,46.8,54799.0,46.4255,46.5746,46.4255,46.5349,54799.0
2025-02-12 10:20:00,46.8,46.93,46.71,46.89,111354.0,46.5349,46.6641,46.4454,46.6244,111354.0
2025-02-12 10:25:00,46.9,46.97,46.83,46.85,90142.0,46.6343,46.7039,46.5647,46.5846,90142.0
2025-02-12 10:30:00,46.87,46.95,46.8,46.83,37383.0,46.6045,46.684,46.5349,46.5647,37383.0
2025-02-12 10:35:00,46.82,46.98,46.82,46.89,42473.0,46.5548,46.7139,46.5548,46.6244,42473.0
2025-02-12 10:40:00,46.89,46.99,46.88,46.95,32769.0,46.6244,46.7238,46.6144,46.684,32769.0
2025-02-12 10:45:00,46.94,47.04,46.93,47.0,59511.0,46.6741,46.7735,46.6641,46.7337,59511.0
2025-02-12 10:50:00,47.0,47.05,46.95,47.05,63027.0,46.7337,46.7835,46.684,46.7835,63027.0
2025-02-12 10:55:00,47.05,47.16,47.04,47.13,90738.0,46.7835,46.8928,46.7735,46.863,90738.0
2025-02-12 11:00:00,47.12,47.14,47.04,47.07,103986.0,46.8531,46.8729,46.7735,46.8033,103986.0
2025-02-12 11:05:00,47.06,47.09,47.0,47.01,34747.0,46.7934,46.8232,46.7337,46.7437,34747.0
2025-02-12 11:10:00,47.02,47.05,46.91,46.96,34693.0,46.7536,46.7835,46.6442,46.694,34693.0
2025-02-12 11:15:00,46.97,46.99,46.91,46.91,33876.0,46.7039,46.7238,46.6442,46.6442,33876.0
2025-02-12 11:20:00,46.92,46.96,46.85,46.87,39843.0,46.6542,46.694,46.5846,46.6045,39843.0
2025-02-12 11:25:00,46.87,46.89,46.76,46.8,78617.0,46.6045,46.6244,46.4951,46.5349,78617.0
2025-02-12 11:30:00,46.8,46.88,46.78,46.85,33494.0,46.5349,46.6144,46.515,46.5846,33494.0
2025-02-12 11:35:00,46.86,46.92,46.83,46.86,65826.0,46.5945,46.6542,46.5647,46.5945,65826.0
2025-02-12 11:40:00,46.86,46.99,46.83,46.98,32487.0,46.5945,46.7238,46.5647,46.7139,32487.0
2025-02-12 11:45:00,46.98,46.99,46.89,46.91,24672.0,46.7139,46.7238,46.6244,46.6442,24672.0
2025-02-12 11:50:00,46.92,47.0,46.91,46.98,37495.0,46.6542,46.7337,46.6442,46.7139,37495.0
2025-02-12 11:55:00,46.98,47.0,46.96,46.99,23087.0,46.7139,46.7337,46.694,46.7238,23087.0
2025-02-12 12:00:00,46.99,46.99,46.91,46.94,35400.0,46.7238,46.7238,46.6442,46.6741,35400.0
2025-02-12 12:05:00,46.94,46.98,46.93,46.95,41067.0,46.6741,46.7139,46.6641,46.684,41067.0
2025-02-12 12:10:00,46.96,47.85,46.95,47.27,867083.0,46.694,47.5789,46.684,47.0022,867083.0
2025-02-12 12:15:00,47.29,47.4,47.02,47.13,352604.0,47.0221,47.1315,46.7536,46.863,352604.0
2025-02-12 12:20:00,47.12,47.54,47.09,47.53,246677.0,46.8531,47.2707,46.8232,47.2607,246677.0
2025-02-12 12:25:00,47.52,47.56,47.26,47.4,185574.0,47.2508,47.2906,46.9923,47.1315,185574.0
2025-02-12 12:30:00,47.4,47.47,47.3,47.35,86108.0,47.1315,47.2011,47.032,47.0818,86108.0
2025-02-12 12:35:00,47.35,47.46,47.33,47.4,60227.0,47.0818,47.1911,47.0619,47.1315,60227.0
2025-02-12 12:40:00,47.4,47.54,47.36,47.51,194792.0,47.1315,47.2707,47.0917,47.2409,194792.0
2025-02-12 12:45:00,47.51,47.57,47.47,47.49,86205.0,47.2409,47.3005,47.2011,47.221,86205.0
2025-02-12 12:50:00,47.5,47.59,47.49,47.58,60738.0,47.2309,47.3204,47.221,47.3105,60738.0
2025-02-12 12:55:00,47.58,47.74,47.54,47.68,169179.0,47.3105,47.4695,47.2707,47.4099,169179.0
2025-02-12 13:00:00,47.7,47.76,47.54,47.56,63096.0,47.4298,47.4894,47.2707,47.2906,63096.0
2025-02-12 13:05:00,47.57,47.66,47.56,47.66,37336.0,47.3005,47.39,47.2906,47.39,37336.0
2025-02-12 13:10:00,47.66,47.69,47.6,47.68,50018.0,47.39,47.4198,47.3303,47.4099,50018.0
2025-02-12 13:15:00,47.68,47.7,47.65,47.68,41910.0,47.4099,47.4298,47.3801,47.4099,41910.0
2025-02-12 13:20:00,47.68,47.73,47.67,47.7,53468.0,47.4099,47.4596,47.3999,47.4298,53468.0
2025-02-12 13:25:00,47.7,47.82,47.69,47.74,61583.0,47.4298,47.5491,47.4198,47.4695,61583.0
2025-02-12 13:30:00,47.74,47.78,47.69,47.77,35512.0,47.4695,47.5093,47.4198,47.4994,35512.0
2025-02-12 13:35:00,47.77,47.81,47.74,47.8,40907.0,47.4994,47.5392,47.4695,47.5292,40907.0
2025-02-12 13:40:00,47.8,47.85,47.73,47.76,64173.0,47.5292,47.5789,47.4596,47.4894,64173.0
2025-02-12 13:45:00,47.76,47.76,47.65,47.67,86429.0,47.4894,47.4894,47.3801,47.3999,86429.0
2025-02-12 13:50:00,47.66,47.75,47.65,47.73,28280.0,47.39,47.4795,47.3801,47.4596,28280.0
2025-02-12 13:55:00,47.73,47.74,47.6,47.62,30527.0,47.4596,47.4695,47.3303,47.3502,30527.0
2025-02-12 14:00:00,47.6,47.73,47.6,47.72,46039.0,47.3303,47.4596,47.3303,47.4497,46039.0
2025-02-12 14:05:00,47.71,47.73,47.66,47.68,18570.0,47.4397,47.4596,47.39,47.4099,18570.0
2025-02-12 14:10:00,47.67,47.68,47.6,47.61,18643.0,47.3999,47.4099,47.3303,47.3403,18643.0
2025-02-12 14:15:00,47.6,47.62,47.58,47.59,34707.0,47.3303,47.3502,47.3105,47.3204,34707.0
2025-02-12 14:20:00,47.58,47.63,47.55,47.61,29293.0,47.3105,47.3602,47.2806,47.3403,29293.0
2025-02-12 14:25:00,47.61,47.66,47.58,47.63,26571.0,47.3403,47.39,47.3105,47.3602,26571.0
2025-02-12 14:30:00,47.63,47.7,47.63,47.7,27267.0,47.3602,47.4298,47.3602,47.4298,27267.0
2025-02-12 14:35:00,47.7,47.8,47.69,47.78,46046.0,47.4298,47.5292,47.4198,47.5093,46046.0
2025-02-12 14:40:00,47.79,47.8,47.77,47.79,27718.0,47.5193,47.5292,47.4994,47.5193,27718.0
2025-02-12 14:45:00,47.79,47.83,47.77,47.81,41745.0,47.5193,47.559,47.4994,47.5392,41745.0
2025-02-12 14:50:00,47.81,47.84,47.78,47.82,184347.0,47.5392,47.569,47.5093,47.5491,184347.0
2025-02-12 14:55:00,47.82,47.82,47.75,47.78,33801.0,47.5491,47.5491,47.4795,47.5093,33801.0
2025-02-12 15:00:00,47.78,47.88,47.78,47.88,50543.0,47.5093,47.6088,47.5093,47.6088,50543.0
2025-02-12 15:05:00,47.87,47.9,47.84,47.89,43762.0,47.5988,47.6286,47.569,47.6187,43762.0
2025-02-12 15:10:00,47.89,47.99,47.88,47.93,75342.0,47.6187,47.7181,47.6088,47.6585,75342.0
2025-02-12 15:15:00,47.93,47.95,47.85,47.87,63637.0,47.6585,47.6784,47.5789,47.5988,63637.0
2025-02-12 15:20:00,47.87,47.92,47.82,47.87,77689.0,47.5988,47.6485,47.5491,47.5988,77689.0
2025-02-12 15:25:00,47.89,47.94,47.84,47.86,74205.0,47.6187,47.6684,47.569,47.5889,74205.0
2025-02-12 15:30:00,47.86,47.89,47.81,47.83,119355.0,47.5889,47.6187,47.5392,47.559,119355.0
2025-02-12 15:35:00,47.82,47.87,47.79,47.84,83578.0,47.5491,47.5988,47.5193,47.569,83578.0
2025-02-12 15:40:00,47.83,47.86,47.76,47.79,95374.0,47.559,47.5889,47.4894,47.5193,95374.0
2025-02-12 15:45:00,47.78,47.83,47.77,47.79,102955.0,47.5093,47.559,47.4994,47.5193,102955.0
2025-02-12 15:50:00,47.79,47.83,47.71,47.72,165545.0,47.5193,47.559,47.4397,47.4497,165545.0
2025-02-12 15:55:00,47.73,47.74,47.64,47.7,488170.0,47.4596,47.4695,47.3701,47.4298,488170.0
2025-02-13 09:30:00,48.14,48.54,47.86,47.9,221603.0,47.8673,48.265,47.5889,47.6286,221603.0
2025-02-13 09:35:00,47.87,48.07,47.83,47.98,42317.0,47.5988,47.7977,47.559,47.7082,42317.0
2025-02-13 09:40:00,48.0,48.13,47.96,48.12,43314.0,47.7281,47.8573,47.6883,47.8474,43314.0
2025-02-13 09:45:00,48.12,48.21,48.11,48.18,41503.0,47.8474,47.9369,47.8375,47.9071,41503.0
2025-02-13 09:50:00,48.19,48.28,48.05,48.21,35950.0,47.917,48.0065,47.7778,47.9369,35950.0
2025-02-13 09:55:00,48.24,48.26,48.05,48.15,66621.0,47.9667,47.9866,47.7778,47.8772,66621.0
2025-02-13 10:00:00,48.15,48.49,48.13,48.35,238526.0,47.8772,48.2153,47.8573,48.0761,238526.0
2025-02-13 10:05:00,48.36,48.52,48.25,48.31,76030.0,48.086,48.2451,47.9767,48.0363,76030.0
2025-02-13 10:10:00,48.31,48.33,48.2,48.24,47818.0,48.0363,48.0562,47.9269,47.9667,47818.0
2025-02-13 10:15:00,48.25,48.63,48.24,48.61,270530.0,47.9767,48.3545,47.9667,48.3346,270530.0
2025-02-13 10:20:00,48.62,48.62,48.49,48.55,222883.0,48.3446,48.3446,48.2153,48.275,222883.0
2025-02-13 10:25:00,48.55,48.62,48.51,48.58,77312.0,48.275,48.3446,48.2352,48.3048,77312.0
2025-02-13 10:30:00,48.59,48.59,48.42,48.47,52203.0,48.3147,48.3147,48.1457,48.1954,52203.0
2025-02-13 10:35:00,48.47,48.5,48.38,48.46,45286.0,48.1954,48.2252,48.1059,48.1855,45286.0
2025-02-13 10:40:00,48.46,48.47,48.28,48.29,47725.0,48.1855,48.1954,48.0065,48.0164,47725.0
2025-02-13 10:45:00,48.3,48.36,48.26,48.33,56633.0,48.0264,48.086,47.9866,48.0562,56633.0
2025-02-13 10:50:00,48.32,48.32,48.18,48.21,37831.0,48.0463,48.0463,47.9071,47.9369,37831.0
2025-02-13 10:55:00,48.22,48.24,48.18,48.22,21216.0,47.9468,47.9667,47.9071,47.9468,21216.0
2025-02-13 11:00:00,48.22,48.23,48.09,48.1,28957.0,47.9468,47.9568,47.8176,47.8275,28957.0
2025-02-13 11:05:00,48.09,48.09,47.99,47.99,63491.0,47.8176,47.8176,47.7181,47.7181,63491.0
2025-02-13 11:10:00,47.99,48.02,47.93,47.97,31270.0,47.7181,47.748,47.6585,47.6982,31270.0
2025-02-13 11:15:00,47.97,48.02,47.96,48.02,28968.0,47.6982,47.748,47.6883,47.748,28968.0
2025-02-13 11:20:00,48.01,48.09,48.0,48.04,49930.0,47.738,47.8176,47.7281,47.7678,49930.0
2025-02-13 11:25:00,48.03,48.03,47.94,48.03,39019.0,47.7579,47.7579,47.6684,47.7579,39019.0
2025-02-13 11:30:00,48.01,48.07,47.96,48.07,34256.0,47.738,47.7977,47.6883,47.7977,34256.0
2025-02-13 11:35:00,48.05,48.06,48.02,48.04,13251.0,47.7778,47.7877,47.748,47.7678,13251.0
2025-02-13 11:40:00,48.04,48.07,48.02,48.04,32399.0,47.7678,47.7977,47.748,47.7678,32399.0
2025-02-13 11:45:00,48.04,48.09,48.04,48.08,33531.0,47.7678,47.8176,47.7678,47.8076,33531.0
2025-02-13 11:50:00,48.08,48.1,48.05,48.05,13381.0,47.8076,47.8275,47.7778,47.7778,13381.0
2025-02-13 11:55:00,48.06,48.06,47.94,47.98,37993.0,47.7877,47.7877,47.6684,47.7082,37993.0
2025-02-13 12:00:00,47.97,48.01,47.95,47.99,21369.0,47.6982,47.738,47.6784,47.7181,21369.0
2025-02-13 12:05:00,47.99,48.01,47.98,48.0,16378.0,47.7181,47.738,47.7082,47.7281,16378.0
2025-02-13 12:10:00,47.99,47.99,47.9,47.91,31057.0,47.7181,47.7181,47.6286,47.6386,31057.0
2025-02-13 12:15:00,47.9,48.0,47.87,48.0,30482.0,47.6286,47.7281,47.5988,47.7281,30482.0
2025-02-13 12:20:00,48.0,48.08,47.99,48.04,22071.0,47.7281,47.8076,47.7181,47.7678,22071.0
2025-02-13 12:25:00,48.05,48.05,48.0,48.03,11872.0,47.7778,47.7778,47.7281,47.7579,11872.0
2025-02-13 12:30:00,48.02,48.04,47.98,47.98,18350.0,47.748,47.7678,47.7082,47.7082,18350.0
2025-02-13 12:35:00,47.98,47.99,47.92,47.95,24562.0,47.7082,47.7181,47.6485,47.6784,24562.0
2025-02-13 12:40:00,47.95,47.95,47.89,47.89,19453.0,47.6784,47.6784,47.6187,47.6187,19453.0
2025-02-13 12:45:00,47.89,47.9,47.81,47.82,120044.0,47.6187,47.6286,47.5392,47.5491,120044.0
2025-02-13 12:50:00,47.82,47.87,47.79,47.8,91838.0,47.5491,47.5988,47.5193,47.5292,91838.0
2025-02-13 12:55:00,47.81,47.81,47.68,47.72,62943.0,47.5392,47.5392,47.4099,47.4497,62943.0
2025-02-13 13:00:00,47.72,47.72,47.66,47.68,72313.0,47.4497,47.4497,47.39,47.4099,72313.0
2025-02-13 13:05:00,47.68,47.88,47.66,47.87,102116.0,47.4099,47.6088,47.39,47.5988,102116.0
2025-02-13 13:10:00,47.87,47.95,47.84,47.88,33795.0,47.5988,47.6784,47.569,47.6088,33795.0
2025-02-13 13:15:00,47.88,47.88,47.76,47.79,25425.0,47.6088,47.6088,47.4894,47.5193,25425.0
2025-02-13 13:20:00,47.78,47.82,47.75,47.8,20585.0,47.5093,47.5491,47.4795,47.5292,20585.0
2025-02-13 13:25:00,47.81,47.86,47.8,47.84,40983.0,47.5392,47.5889,47.5292,47.569,40983.0
2025-02-13 13:30:00,47.84,47.88,47.82,47.85,40361.0,47.569,47.6088,47.5491,47.5789,40361.0
2025-02-13 13:35:00,47.85,47.89,47.83,47.89,34009.0,47.5789,47.6187,47.559,47.6187,34009.0
2025-02-13 13:40:00,47.89,47.91,47.71,47.8,71063.0,47.6187,47.6386,47.4397,47.5292,71063.0
2025-02-13 13:45:00,47.8,47.81,47.76,47.78,27092.0,47.5292,47.5392,47.4894,47.5093,27092.0
2025-02-13 13:50:00,47.77,47.77,47.4,47.55,545969.0,47.4994,47.4994,47.1315,47.2806,545969.0
2025-02-13 13:55:00,47.55,47.61,47.35,47.47,171161.0,47.2806,47.3403,47.0818,47.2011,171161.0
2025-02-13 14:00:00,47.47,47.58,47.37,47.56,72471.0,47.2011,47.3105,47.1016,47.2906,72471.0
2025-02-13 14:05:00,47.57,47.71,47.55,47.67,105675.0,47.3005,47.4397,47.2806,47.3999,105675.0
2025-02-13 14:10:00,47.68,47.69,47.55,47.58,40162.0,47.4099,47.4198,47.2806,47.3105,40162.0
2025-02-13 14:15:00,47.58,47.72,47.58,47.67,38107.0,47.3105,47.4497,47.3105,47.3999,38107.0
2025-02-13 14:20:00,47.69,47.76,47.68,47.71,34753.0,47.4198,47.4894,47.4099,47.4397,34753.0
2025-02-13 14:25:00,47.71,47.71,47.63,47.65,50135.0,47.4397,47.4397,47.3602,47.3801,50135.0
2025-02-13 14:30:00,47.65,47.74,47.63,47.7,54796.0,47.3801,47.4695,47.3602,47.4298,54796.0
2025-02-13 14:35:00,47.71,47.77,47.7,47.74,42140.0,47.4397,47.4994,47.4298,47.4695,42140.0
2025-02-13 14:40:00,47.74,47.75,47.69,47.72,31932.0,47.4695,47.4795,47.4198,47.4497,31932.0
2025-02-13 14:45:00,47.71,47.78,47.7,47.78,39888.0,47.4397,47.5093,47.4298,47.5093,39888.0
2025-02-13 14:50:00,47.77,47.81,47.75,47.76,37380.0,47.4994,47.5392,47.4795,47.4894,37380.0
2025-02-13 14:55:00,47.76,47.77,47.69,47.7,108730.0,47.4894,47.4994,47.4198,47.4298,108730.0
2025-02-13 15:00:00,47.7,47.85,47.7,47.81,47413.0,47.4298,47.5789,47.4298,47.5392,47413.0
2025-02-13 15:05:00,47.81,47.93,47.8,47.9,39180.0,47.5392,47.6585,47.5292,47.6286,39180.0
2025-02-13 15:10:00,47.91,47.93,47.89,47.91,54220.0,47.6386,47.6585,47.6187,47.6386,54220.0
2025-02-13 15:15:00,47.91,47.93,47.86,47.93,43146.0,47.6386,47.6585,47.5889,47.6585,43146.0
2025-02-13 15:20:00,47.93,47.93,47.82,47.84,52971.0,47.6585,47.6585,47.5491,47.569,52971.0
2025-02-13 15:25:00,47.84,47.9,47.81,47.9,42591.0,47.569,47.6286,47.5392,47.6286,42591.0
2025-02-13 15:30:00,47.89,47.91,47.86,47.89,51763.0,47.6187,47.6386,47.5889,47.6187,51763.0
2025-02-13 15:35:00,47.89,47.92,47.85,47.86,45520.0,47.6187,47.6485,47.5789,47.5889,45520.0
2025-02-13 15:40:00,47.87,47.87,47.8,47.84,62191.0,47.5988,47.5988,47.5292,47.569,62191.0
2025-02-13 15:45:00,47.84,47.9,47.8,47.89,82080.0,47.569,47.6286,47.5292,47.6187,82080.0
2025-02-13 15:50:00,47.88,47.92,47.77,47.79,187599.0,47.6088,47.6485,47.4994,47.5193,187599.0
2025-02-13 15:55:00,47.79,47.93,47.76,47.88,417502.0,47.5193,47.6585,47.4894,47.6088,417502.0
2025-02-14 09:30:00,48.39,48.68,48.3,48.38,184982.0,48.1159,48.4042,48.0264,48.1059,184982.0
2025-02-14 09:35:00,48.38,48.43,48.2,48.41,39476.0,48.1059,48.1556,47.9269,48.1358,39476.0
2025-02-14 09:40:00,48.4,48.57,48.37,48.56,65231.0,48.1258,48.2948,48.096,48.2849,65231.0
2025-02-14 09:45:00,48.56,48.62,48.25,48.26,78650.0,48.2849,48.3446,47.9767,47.9866,78650.0
2025-02-14 09:50:00,48.27,48.33,48.19,48.29,41255.0,47.9965,48.0562,47.917,48.0164,41255.0
2025-02-14 09:55:00,48.28,48.34,48.19,48.32,66322.0,48.0065,48.0661,47.917,48.0463,66322.0
2025-02-14 10:00:00,48.34,48.4,48.19,48.32,56208.0,48.0661,48.1258,47.917,48.0463,56208.0
2025-02-14 10:05:00,48.34,48.34,48.26,48.32,40463.0,48.0661,48.0661,47.9866,48.0463,40463.0
2025-02-14 10:10:00,48.3,48.32,48.15,48.2,38736.0,48.0264,48.0463,47.8772,47.9269,38736.0
2025-02-14 10:15:00,48.18,48.23,48.12,48.16,32220.0,47.9071,47.9568,47.8474,47.8872,32220.0
2025-02-14 10:20:00,48.16,48.22,48.06,48.06,52340.0,47.8872,47.9468,47.7877,47.7877,52340.0
2025-02-14 10:25:00,48.07,48.08,47.99,48.01,52408.0,47.7977,47.8076,47.7181,47.738,52408.0
2025-02-14 10:30:00,48.01,48.16,48.0,48.08,22365.0,47.738,47.8872,47.7281,47.8076,22365.0
2025-02-14 10:35:00,48.08,48.13,48.05,48.1,27729.0,47.8076,47.8573,47.7778,47.8275,27729.0
2025-02-14 10:40:00,48.09,48.1,47.94,47.96,42389.0,47.8176,47.8275,47.6684,47.6883,42389.0
2025-02-14 10:45:00,47.97,48.03,47.92,48.02,28477.0,47.6982,47.7579,47.6485,47.748,28477.0
2025-02-14 10:50:00,48.03,48.1,48.01,48.07,27514.0,47.7579,47.8275,47.738,47.7977,27514.0
2025-02-14 10:55:00,48.08,48.11,48.03,48.09,16867.0,47.8076,47.8375,47.7579,47.8176,16867.0
2025-02-14 11:00:00,48.09,48.26,48.08,48.26,48223.0,47.8176,47.9866,47.8076,47.9866,48223.0
2025-02-14 11:05:00,48.25,48.31,48.24,48.3,42069.0,47.9767,48.0363,47.9667,48.0264,42069.0
2025-02-14 11:10:00,48.3,48.4,48.19,48.2,42145.0,48.0264,48.1258,47.917,47.9269,42145.0
2025-02-14 11:15:00,48.2,48.21,48.11,48.15,38574.0,47.9269,47.9369,47.8375,47.8772,38574.0
2025-02-14 11:20:00,48.15,48.18,48.1,48.13,66381.0,47.8772,47.9071,47.8275,47.8573,66381.0
2025-02-14 11:25:00,48.14,48.16,48.07,48.08,13451.0,47.8673,47.8872,47.7977,47.8076,13451.0
2025-02-14 11:30:00,48.08,48.15,48.08,48.14,17999.0,47.8076,47.8772,47.8076,47.8673,17999.0
2025-02-14 11:35:00,48.14,48.15,48.07,48.09,14534.0,47.8673,47.8772,47.7977,47.8176,14534.0
2025-02-14 11:40:00,48.09,48.12,48.06,48.09,31227.0,47.8176,47.8474,47.7877,47.8176,31227.0
2025-02-14 11:45:00,48.1,48.18,48.1,48.18,21778.0,47.8275,47.9071,47.8275,47.9071,21778.0
2025-02-14 11:50:00,48.18,48.22,48.17,48.2,23648.0,47.9071,47.9468,47.8971,47.9269,23648.0
2025-02-14 11:55:00,48.2,48.2,48.14,48.18,21580.0,47.9269,47.9269,47.8673,47.9071,21580.0
2025-02-14 12:00:00,48.17,48.2,48.15,48.2,22581.0,47.8971,47.9269,47.8772,47.9269,22581.0
2025-02-14 12:05:00,48.19,48.21,48.12,48.13,51063.0,47.917,47.9369,47.8474,47.8573,51063.0
2025-02-14 12:10:00,48.15,48.16,48.08,48.1,41449.0,47.8772,47.8872,47.8076,47.8275,41449.0
2025-02-14 12:15:00,48.11,48.19,48.1,48.15,20005.0,47.8375,47.917,47.8275,47.8772,20005.0
2025-02-14 12:20:00,48.15,48.18,48.14,48.18,13144.0,47.8772,47.9071,47.8673,47.9071,13144.0
2025-02-14 12:25:00,48.18,48.19,48.12,48.14,49817.0,47.9071,47.917,47.8474,47.8673,49817.0
2025-02-14 12:30:00,48.13,48.15,48.08,48.13,32104.0,47.8573,47.8772,47.8076,47.8573,32104.0
2025-02-14 12:35:00,48.14,48.16,48.11,48.11,19091.0,47.8673,47.8872,47.8375,47.8375,19091.0
2025-02-14 12:40:00,48.1,48.15,48.08,48.15,32845.0,47.8275,47.8772,47.8076,47.8772,32845.0
2025-02-14 12:45:00,48.14,48.16,48.07,48.09,19888.0,47.8673,47.8872,47.7977,47.8176,19888.0
2025-02-14 12:50:00,48.09,48.15,48.09,48.12,20822.0,47.8176,47.8772,47.8176,47.8474,20822.0
2025-02-14 12:55:00,48.11,48.14,48.11,48.12,18262.0,47.8375,47.8673,47.8375,47.8474,18262.0
2025-02-14 13:00:00,48.11,48.18,48.11,48.18,16665.0,47.8375,47.9071,47.8375,47.9071,16665.0
2025-02-14 13:05:00,48.19,48.2,48.13,48.15,44428.0,47.917,47.9269,47.8573,47.8772,44428.0
2025-02-14 13:10:00,48.15,48.21,48.11,48.13,22890.0,47.8772,47.9369,47.8375,47.8573,22890.0
2025-02-14 13:15:00,48.12,48.16,48.12,48.13,17160.0,47.8474,47.8872,47.8474,47.8573,17160.0
2025-02-14 13:20:00,48.13,48.16,48.12,48.15,23899.0,47.8573,47.8872,47.8474,47.8772,23899.0
2025-02-14 13:25:00,48.14,48.15,48.1,48.11,17080.0,47.8673,47.8772,47.8275,47.8375,17080.0
2025-02-14 13:30:00,48.11,48.16,48.1,48.13,28155.0,47.8375,47.8872,47.8275,47.8573,28155.0
2025-02-14 13:35:00,48.13,48.16,48.12,48.13,33606.0,47.8573,47.8872,47.8474,47.8573,33606.0
2025-02-14 13:40:00,48.12,48.15,48.11,48.13,23984.0,47.8474,47.8772,47.8375,47.8573,23984.0
2025-02-14 13:45:00,48.12,48.15,48.12,48.14,28671.0,47.8474,47.8772,47.8474,47.8673,28671.0
2025-02-14 13:50:00,48.14,48.18,48.13,48.17,23504.0,47.8673,47.9071,47.8573,47.8971,23504.0
2025-02-14 13:55:00,48.17,48.18,48.13,48.14,25438.0,47.8971,47.9071,47.8573,47.8673,25438.0
2025-02-14 14:00:00,48.14,48.19,48.12,48.19,21952.0,47.8673,47.917,47.8474,47.917,21952.0
2025-02-14 14:05:00,48.19,48.26,48.18,48.24,25010.0,47.917,47.9866,47.9071,47.9667,25010.0
2025-02-14 14:10:00,48.25,48.26,48.23,48.25,19032.0,47.9767,47.9866,47.9568,47.9767,19032.0
2025-02-14 14:15:00,48.24,48.25,48.19,48.23,20307.0,47.9667,47.9767,47.917,47.9568,20307.0
2025-02-14 14:20:00,48.23,48.24,48.21,48.22,21437.0,47.9568,47.9667,47.9369,47.9468,21437.0
2025-02-14 14:25:00,48.22,48.23,48.15,48.16,33987.0,47.9468,47.9568,47.8772,47.8872,33987.0
2025-02-14 14:30:00,48.16,48.18,48.13,48.16,46205.0,47.8872,47.9071,47.8573,47.8872,46205.0
2025-02-14 14:35:00,48.16,48.18,48.11,48.14,34854.0,47.8872,47.9071,47.8375,47.8673,34854.0
2025-02-14 14:40:00,48.13,48.16,48.05,48.13,98067.0,47.8573,47.8872,47.7778,47.8573,98067.0
2025-02-14 14:45:00,48.13,48.19,48.12,48.19,23183.0,47.8573,47.917,47.8474,47.917,23183.0
2025-02-14 14:50:00,48.18,48.23,48.15,48.23,30616.0,47.9071,47.9568,47.8772,47.9568,30616.0
2025-02-14 14:55:00,48.23,48.25,48.2,48.25,26570.0,47.9568,47.9767,47.9269,47.9767,26570.0
2025-02-14 15:00:00,48.24,48.24,48.2,48.21,27287.0,47.9667,47.9667,47.9269,47.9369,27287.0
2025-02-14 15:05:00,48.2,48.22,48.2,48.2,26539.0,47.9269,47.9468,47.9269,47.9269,26539.0
2025-02-14 15:10:00,48.21,48.27,48.2,48.26,84028.0,47.9369,47.9965,47.9269,47.9866,84028.0
2025-02-14 15:15:00,48.27,48.27,48.22,48.25,68493.0,47.9965,47.9965,47.9468,47.9767,68493.0
2025-02-14 15:20:00,48.25,48.27,48.22,48.23,74133.0,47.9767,47.9965,47.9468,47.9568,74133.0
2025-02-14 15:25:00,48.23,48.25,48.22,48.23,43168.0,47.9568,47.9767,47.9468,47.9568,43168.0
2025-02-14 15:30:00,48.23,48.24,48.17,48.21,29247.0,47.9568,47.9667,47.8971,47.9369,29247.0
2025-02-14 15:35:00,48.2,48.26,48.19,48.26,47314.0,47.9269,47.9866,47.917,47.9866,47314.0
2025-02-14 15:40:00,48.26,48.26,48.19,48.21,51522.0,47.9866,47.9866,47.917,47.9369,51522.0
2025-02-14 15:45:00,48.22,48.23,48.18,48.2,71289.0,47.9468,47.9568,47.9071,47.9269,71289.0
2025-02-14 15:50:00,48.2,48.27,48.19,48.26,156393.0,47.9269,47.9965,47.917,47.9866,156393.0
2025-02-14 15:55:00,48.25,48.38,48.23,48.37,499359.0,47.9767,48.1059,47.9568,48.096,499359.0
2025-02-18 09:30:00,48.7,48.71,48.28,48.41,186431.0,48.4241,48.4341,48.0065,48.1358,186431.0
2025-02-18 09:35:00,48.41,48.41,48.2,48.31,38249.0,48.1358,48.1358,47.9269,48.0363,38249.0
2025-02-18 09:40:00,48.3,48.32,48.11,48.14,45560.0,48.0264,48.0463,47.8375,47.8673,45560.0
2025-02-18 09:45:00,48.14,48.3,48.14,48.25,54385.0,47.8673,48.0264,47.8673,47.9767,54385.0
2025-02-18 09:50:00,48.26,48.35,48.2,48.27,38200.0,47.9866,48.0761,47.9269,47.9965,38200.0
2025-02-18 09:55:00,48.25,48.33,48.11,48.13,53546.0,47.9767,48.0562,47.8375,47.8573,53546.0
2025-02-18 10:00:00,48.11,48.29,48.11,48.21,47901.0,47.8375,48.0164,47.8375,47.9369,47901.0
2025-02-18 10:05:00,48.22,48.24,48.06,48.06,31429.0,47.9468,47.9667,47.7877,47.7877,31429.0
2025-02-18 10:10:00,48.05,48.09,48.01,48.03,42893.0,47.7778,47.8176,47.738,47.7579,42893.0
2025-02-18 10:15:00,48.03,48.08,47.98,48.08,55292.0,47.7579,47.8076,47.7082,47.8076,55292.0
2025-02-18 10:20:00,48.07,48.11,48.0,48.02,55382.0,47.7977,47.8375,47.7281,47.748,55382.0
2025-02-18 10:25:00,48.02,48.02,47.93,47.94,45102.0,47.748,47.748,47.6585,47.6684,45102.0
2025-02-18 10:30:00,47.95,48.01,47.94,47.99,73520.0,47.6784,47.738,47.6684,47.7181,73520.0
2025-02-18 10:35:00,48.0,48.04,47.91,47.92,62230.0,47.7281,47.7678,47.6386,47.6485,62230.0
2025-02-18 10:40:00,47.91,47.93,47.73,47.88,237026.0,47.6386,47.6585,47.4596,47.6088,237026.0
2025-02-18 10:45:00,47.88,47.94,47.82,47.89,67946.0,47.6088,47.6684,47.5491,47.6187,67946.0
2025-02-18 10:50:00,47.89,48.0,47.87,47.88,34792.0,47.6187,47.7281,47.5988,47.6088,34792.0
2025-02-18 10:55:00,47.87,47.93,47.87,47.91,24462.0,47.5988,47.6585,47.5988,47.6386,24462.0
2025-02-18 11:00:00,47.91,47.91,47.75,47.77,166076.0,47.6386,47.6386,47.4795,47.4994,166076.0
2025-02-18 11:05:00,47.78,47.84,47.76,47.83,36249.0,47.5093,47.569,47.4894,47.559,36249.0
2025-02-18 11:10:00,47.83,47.89,47.77,47.79,36147.0,47.559,47.6187,47.4994,47.5193,36147.0
2025-02-18 11:15:00,47.79,47.84,47.79,47.82,32271.0,47.5193,47.569,47.5193,47.5491,32271.0
2025-02-18 11:20:00,47.82,47.84,47.75,47.78,35947.0,47.5491,47.569,47.4795,47.5093,35947.0
2025-02-18 11:25:00,47.76,47.8,47.66,47.68,99056.0,47.4894,47.5292,47.39,47.4099,99056.0
2025-02-18 11:30:00,47.68,47.71,47.64,47.65,112917.0,47.4099,47.4397,47.3701,47.3801,112917.0
2025-02-18 11:35:00,47.65,47.66,47.6,47.62,51486.0,47.3801,47.39,47.3303,47.3502,51486.0
2025-02-18 11:40:00,47.62,47.72,47.61,47.72,39606.0,47.3502,47.4497,47.3403,47.4497,39606.0
2025-02-18 11:45:00,47.72,47.78,47.7,47.78,19082.0,47.4497,47.5093,47.4298,47.5093,19082.0
2025-02-18 11:50:00,47.78,47.8,47.67,47.73,59688.0,47.5093,47.5292,47.3999,47.4596,59688.0
2025-02-18 11:55:00,47.73,47.75,47.69,47.74,22660.0,47.4596,47.4795,47.4198,47.4695,22660.0
2025-02-18 12:00:00,47.75,47.85,47.73,47.84,21123.0,47.4795,47.5789,47.4596,47.569,21123.0
2025-02-18 12:05:00,47.84,47.87,47.8,47.81,28705.0,47.569,47.5988,47.5292,47.5392,28705.0
2025-02-18 12:10:00,47.82,47.83,47.76,47.8,26693.0,47.5491,47.559,47.4894,47.5292,26693.0
2025-02-18 12:15:00,47.79,47.8,47.71,47.74,35416.0,47.5193,47.5292,47.4397,47.4695,35416.0
2025-02-18 12:20:00,47.75,47.76,47.71,47.72,21184.0,47.4795,47.4894,47.4397,47.4497,21184.0
2025-02-18 12:25:00,47.73,47.75,47.69,47.69,48256.0,47.4596,47.4795,47.4198,47.4198,48256.0
2025-02-18 12:30:00,47.69,47.76,47.68,47.75,37285.0,47.4198,47.4894,47.4099,47.4795,37285.0
2025-02-18 12:35:00,47.74,47.78,47.73,47.78,12412.0,47.4695,47.5093,47.4596,47.5093,12412.0
2025-02-18 12:40:00,47.78,47.81,47.75,47.78,80980.0,47.5093,47.5392,47.4795,47.5093,80980.0
2025-02-18 12:45:00,47.77,47.79,47.72,47.75,25836.0,47.4994,47.5193,47.4497,47.4795,25836.0
2025-02-18 12:50:00,47.74,47.75,47.69,47.7,29524.0,47.4695,47.4795,47.4198,47.4298,29524.0
2025-02-18 12:55:00,47.7,47.71,47.67,47.7,17440.0,47.4298,47.4397,47.3999,47.4298,17440.0
2025-02-18 13:00:00,47.7,47.72,47.69,47.72,14740.0,47.4298,47.4497,47.4198,47.4497,14740.0
2025-02-18 13:05:00,47.72,47.87,47.71,47.87,76610.0,47.4497,47.5988,47.4397,47.5988,76610.0
2025-02-18 13:10:00,47.87,47.88,47.84,47.86,38889.0,47.5988,47.6088,47.569,47.5889,38889.0
2025-02-18 13:15:00,47.87,47.87,47.79,47.79,39953.0,47.5988,47.5988,47.5193,47.5193,39953.0
2025-02-18 13:20:00,47.79,47.87,47.79,47.87,47026.0,47.5193,47.5988,47.5193,47.5988,47026.0
2025-02-18 13:25:00,47.87,47.91,47.83,47.9,46677.0,47.5988,47.6386,47.559,47.6286,46677.0
2025-02-18 13:30:00,47.89,47.95,47.88,47.95,28067.0,47.6187,47.6784,47.6088,47.6784,28067.0
2025-02-18 13:35:00,47.95,47.96,47.93,47.93,19888.0,47.6784,47.6883,47.6585,47.6585,19888.0
2025-02-18 13:40:00,47.93,47.96,47.9,47.91,44295.0,47.6585,47.6883,47.6286,47.6386,44295.0
2025-02-18 13:45:00,47.91,47.92,47.79,47.8,87278.0,47.6386,47.6485,47.5193,47.5292,87278.0
2025-02-18 13:50:00,47.8,47.85,47.79,47.85,32463.0,47.5292,47.5789,47.5193,47.5789,32463.0
2025-02-18 13:55:00,47.84,47.85,47.75,47.76,31449.0,47.569,47.5789,47.4795,47.4894,31449.0
2025-02-18 14:00:00,47.76,47.8,47.75,47.79,66758.0,47.4894,47.5292,47.4795,47.5193,66758.0
2025-02-18 14:05:00,47.79,47.82,47.69,47.74,43383.0,47.5193,47.5491,47.4198,47.4695,43383.0
2025-02-18 14:10:00,47.75,47.8,47.73,47.79,37538.0,47.4795,47.5292,47.4596,47.5193,37538.0
2025-02-18 14:15:00,47.79,47.85,47.76,47.84,38774.0,47.5193,47.5789,47.4894,47.569,38774.0
2025-02-18 14:20:00,47.84,47.92,47.82,47.89,69267.0,47.569,47.6485,47.5491,47.6187,69267.0
2025-02-18 14:25:00,47.89,47.91,47.87,47.88,37299.0,47.6187,47.6386,47.5988,47.6088,37299.0
2025-02-18 14:30:00,47.87,47.94,47.87,47.92,38127.0,47.5988,47.6684,47.5988,47.6485,38127.0
2025-02-18 14:35:00,47.93,47.97,47.92,47.96,31704.0,47.6585,47.6982,47.6485,47.6883,31704.0
2025-02-18 14:40:00,47.96,47.98,47.94,47.98,38193.0,47.6883,47.7082,47.6684,47.7082,38193.0
2025-02-18 14:45:00,47.98,48.11,47.97,48.09,109166.0,47.7082,47.8375,47.6982,47.8176,109166.0
2025-02-18 14:50:00,48.09,48.21,48.09,48.18,55675.0,47.8176,47.9369,47.8176,47.9071,55675.0
2025-02-18 14:55:00,48.18,48.2,48.11,48.13,45193.0,47.9071,47.9269,47.8375,47.8573,45193.0
2025-02-18 15:00:00,48.13,48.15,48.1,48.12,37755.0,47.8573,47.8772,47.8275,47.8474,37755.0
2025-02-18 15:05:00,48.12,48.23,48.11,48.23,57055.0,47.8474,47.9568,47.8375,47.9568,57055.0
2025-02-18 15:10:00,48.23,48.31,48.22,48.3,71395.0,47.9568,48.0363,47.9468,48.0264,71395.0
2025-02-18 15:15:00,48.3,48.3,48.23,48.23,42440.0,48.0264,48.0264,47.9568,47.9568,42440.0
2025-02-18 15:20:00,48.23,48.24,48.15,48.19,103150.0,47.9568,47.9667,47.8772,47.917,103150.0
2025-02-18 15:25:00,48.19,48.19,48.14,48.15,30937.0,47.917,47.917,47.8673,47.8772,30937.0
2025-02-18 15:30:00,48.15,48.25,48.14,48.19,64424.0,47.8772,47.9767,47.8673,47.917,64424.0
2025-02-18 15:35:00,48.19,48.21,48.15,48.16,42224.0,47.917,47.9369,47.8772,47.8872,42224.0
2025-02-18 15:40:00,48.16,48.19,48.1,48.17,87478.0,47.8872,47.917,47.8275,47.8971,87478.0
2025-02-18 15:45:00,48.18,48.19,48.13,48.15,93164.0,47.9071,47.917,47.8573,47.8772,93164.0
2025-02-18 15:50:00,48.15,48.22,48.12,48.13,168555.0,47.8772,47.9468,47.8474,47.8573,168555.0
2025-02-18 15:55:00,48.13,48.17,48.08,48.13,450316.0,47.8573,47.8971,47.8076,47.8573,450316.0
2025-02-19 09:30:00,47.73,47.89,47.57,47.71,194466.0,47.4596,47.6187,47.3005,47.4397,194466.0
2025-02-19 09:35:00,47.68,47.72,47.59,47.7,56128.0,47.4099,47.4497,47.3204,47.4298,56128.0
2025-02-19 09:40:00,47.66,47.7,47.53,47.58,65133.0,47.39,47.4298,47.2607,47.3105,65133.0
2025-02-19 09:45:00,47.58,47.73,47.56,47.67,72197.0,47.3105,47.4596,47.2906,47.3999,72197.0
2025-02-19 09:50:00,47.66,47.68,47.56,47.61,78182.0,47.39,47.4099,47.2906,47.3403,78182.0
2025-02-19 09:55:00,47.62,47.68,47.59,47.59,45863.0,47.3502,47.4099,47.3204,47.3204,45863.0
2025-02-19 10:00:00,47.59,47.66,47.52,47.62,82879.0,47.3204,47.39,47.2508,47.3502,82879.0
2025-02-19 10:05:00,47.62,47.66,47.54,47.63,92198.0,47.3502,47.39,47.2707,47.3602,92198.0
2025-02-19 10:10:00,47.64,47.78,47.62,47.75,102817.0,47.3701,47.5093,47.3502,47.4795,102817.0
2025-02-19 10:15:00,47.75,47.8,47.7,47.76,211342.0,47.4795,47.5292,47.4298,47.4894,211342.0
2025-02-19 10:20:00,47.76,47.77,47.65,47.75,39863.0,47.4894,47.4994,47.3801,47.4795,39863.0
2025-02-19 10:25:00,47.76,47.76,47.68,47.71,39873.0,47.4894,47.4894,47.4099,47.4397,39873.0
2025-02-19 10:30:00,47.71,47.82,47.69,47.73,68672.0,47.4397,47.5491,47.4198,47.4596,68672.0
2025-02-19 10:35:00,47.74,47.76,47.61,47.62,30996.0,47.4695,47.4894,47.3403,47.3502,30996.0
2025-02-19 10:40:00,47.61,47.63,47.53,47.53,38606.0,47.3403,47.3602,47.2607,47.2607,38606.0
2025-02-19 10:45:00,47.54,47.54,47.41,47.43,82300.0,47.2707,47.2707,47.1414,47.1613,82300.0
2025-02-19 10:50:00,47.43,47.51,47.42,47.5,57418.0,47.1613,47.2409,47.1514,47.2309,57418.0
2025-02-19 10:55:00,47.5,47.52,47.42,47.47,25271.0,47.2309,47.2508,47.1514,47.2011,25271.0
2025-02-19 11:00:00,47.47,47.5,47.39,47.4,42852.0,47.2011,47.2309,47.1215,47.1315,42852.0
2025-02-19 11:05:00,47.4,47.51,47.39,47.49,45906.0,47.1315,47.2409,47.1215,47.221,45906.0
2025-02-19 11:10:00,47.5,47.54,47.45,47.45,101997.0,47.2309,47.2707,47.1812,47.1812,101997.0
2025-02-19 11:15:00,47.45,47.49,47.41,47.47,51259.0,47.1812,47.221,47.1414,47.2011,51259.0
2025-02-19 11:20:00,47.47,47.55,47.43,47.53,67717.0,47.2011,47.2806,47.1613,47.2607,67717.0
2025-02-19 11:25:00,47.52,47.59,47.5,47.5,49916.0,47.2508,47.3204,47.2309,47.2309,49916.0
2025-02-19 11:30:00,47.5,47.56,47.45,47.55,31296.0,47.2309,47.2906,47.1812,47.2806,31296.0
2025-02-19 11:35:00,47.56,47.56,47.43,47.44,37439.0,47.2906,47.2906,47.1613,47.1712,37439.0
2025-02-19 11:40:00,47.44,47.46,47.35,47.37,118187.0,47.1712,47.1911,47.0818,47.1016,118187.0
2025-02-19 11:45:00,47.36,47.43,47.35,47.4,64367.0,47.0917,47.1613,47.0818,47.1315,64367.0
2025-02-19 11:50:00,47.4,47.41,47.37,47.37,39073.0,47.1315,47.1414,47.1016,47.1016,39073.0
2025-02-19 11:55:00,47.37,47.4,47.35,47.38,45112.0,47.1016,47.1315,47.0818,47.1116,45112.0
2025-02-19 12:00:00,47.37,47.44,47.37,47.41,87531.0,47.1016,47.1712,47.1016,47.1414,87531.0
2025-02-19 12:05:00,47.41,47.44,47.37,47.44,57618.0,47.1414,47.1712,47.1016,47.1712,57618.0
2025-02-19 12:10:00,47.44,47.46,47.4,47.45,41671.0,47.1712,47.1911,47.1315,47.1812,41671.0
2025-02-19 12:15:00,47.45,47.46,47.4,47.41,36673.0,47.1812,47.1911,47.1315,47.1414,36673.0
2025-02-19 12:20:00,47.41,47.44,47.4,47.4,34566.0,47.1414,47.1712,47.1315,47.1315,34566.0
2025-02-19 12:25:00,47.41,47.43,47.38,47.38,25183.0,47.1414,47.1613,47.1116,47.1116,25183.0
2025-02-19 12:30:00,47.39,47.39,47.32,47.32,49752.0,47.1215,47.1215,47.0519,47.0519,49752.0
2025-02-19 12:35:00,47.32,47.34,47.3,47.32,32425.0,47.0519,47.0718,47.032,47.0519,32425.0
2025-02-19 12:40:00,47.32,47.32,47.25,47.26,48394.0,47.0519,47.0519,46.9823,46.9923,48394.0
2025-02-19 12:45:00,47.26,47.3,47.24,47.3,37347.0,46.9923,47.032,46.9724,47.032,37347.0
2025-02-19 12:50:00,47.3,47.3,47.26,47.28,30072.0,47.032,47.032,46.9923,47.0122,30072.0
2025-02-19 12:55:00,47.27,47.29,47.26,47.27,22973.0,47.0022,47.0221,46.9923,47.0022,22973.0
2025-02-19 13:00:00,47.27,47.34,47.25,47.29,128069.0,47.0022,47.0718,46.9823,47.0221,128069.0
2025-02-19 13:05:00,47.29,47.37,47.28,47.29,84430.0,47.0221,47.1016,47.0122,47.0221,84430.0
2025-02-19 13:10:00,47.29,47.31,47.23,47.23,78232.0,47.0221,47.042,46.9624,46.9624,78232.0
2025-02-19 13:15:00,47.23,47.27,47.22,47.25,43278.0,46.9624,47.0022,46.9525,46.9823,43278.0
2025-02-19 13:20:00,47.25,47.3,47.24,47.28,73709.0,46.9823,47.032,46.9724,47.0122,73709.0
2025-02-19 13:25:00,47.28,47.31,47.26,47.28,33645.0,47.0122,47.042,46.9923,47.0122,33645.0
2025-02-19 13:30:00,47.29,47.33,47.28,47.3,39918.0,47.0221,47.0619,47.0122,47.032,39918.0
2025-02-19 13:35:00,47.3,47.37,47.29,47.36,31461.0,47.032,47.1016,47.0221,47.0917,31461.0
2025-02-19 13:40:00,47.36,47.4,47.32,47.34,32735.0,47.0917,47.1315,47.0519,47.0718,32735.0
2025-02-19 13:45:00,47.34,47.42,47.31,47.37,67895.0,47.0718,47.1514,47.042,47.1016,67895.0
2025-02-19 13:50:00,47.36,47.45,47.36,47.45,45494.0,47.0917,47.1812,47.0917,47.1812,45494.0
2025-02-19 13:55:00,47.45,47.53,47.43,47.44,53605.0,47.1812,47.2607,47.1613,47.1712,53605.0
2025-02-19 14:00:00,47.43,47.47,47.39,47.43,42666.0,47.1613,47.2011,47.1215,47.1613,42666.0
2025-02-19 14:05:00,47.43,47.49,47.43,47.47,35444.0,47.1613,47.221,47.1613,47.2011,35444.0
2025-02-19 14:10:00,47.48,47.59,47.46,47.59,32169.0,47.211,47.3204,47.1911,47.3204,32169.0
2025-02-19 14:15:00,47.59,47.65,47.58,47.65,33267.0,47.3204,47.3801,47.3105,47.3801,33267.0
2025-02-19 14:20:00,47.65,47.73,47.61,47.68,102428.0,47.3801,47.4596,47.3403,47.4099,102428.0
2025-02-19 14:25:00,47.68,47.73,47.63,47.7,37212.0,47.4099,47.4596,47.3602,47.4298,37212.0
2025-02-19 14:30:00,47.7,47.73,47.68,47.69,35200.0,47.4298,47.4596,47.4099,47.4198,35200.0
2025-02-19 14:35:00,47.7,47.72,47.67,47.7,39617.0,47.4298,47.4497,47.3999,47.4298,39617.0
2025-02-19 14:40:00,47.7,47.74,47.68,47.73,100250.0,47.4298,47.4695,47.4099,47.4596,100250.0
2025-02-19 14:45:00,47.73,47.77,47.7,47.75,33570.0,47.4596,47.4994,47.4298,47.4795,33570.0
2025-02-19 14:50:00,47.75,47.82,47.72,47.81,67054.0,47.4795,47.5491,47.4497,47.5392,67054.0
2025-02-19 14:55:00,47.82,47.83,47.73,47.75,33600.0,47.5491,47.559,47.4596,47.4795,33600.0
2025-02-19 15:00:00,47.76,47.87,47.75,47.83,40991.0,47.4894,47.5988,47.4795,47.559,40991.0
2025-02-19 15:05:00,47.83,47.88,47.82,47.83,42596.0,47.559,47.6088,47.5491,47.559,42596.0
2025-02-19 15:10:00,47.83,47.84,47.77,47.8,26172.0,47.559,47.569,47.4994,47.5292,26172.0
2025-02-19 15:15:00,47.8,47.85,47.79,47.82,44336.0,47.5292,47.5789,47.5193,47.5491,44336.0
2025-02-19 15:20:00,47.82,47.86,47.8,47.86,29544.0,47.5491,47.5889,47.5292,47.5889,29544.0
2025-02-19 15:25:00,47.85,47.88,47.83,47.84,35998.0,47.5789,47.6088,47.559,47.569,35998.0
2025-02-19 15:30:00,47.84,47.87,47.83,47.84,52973.0,47.569,47.5988,47.559,47.569,52973.0
2025-02-19 15:35:00,47.84,47.88,47.8,47.84,110683.0,47.569,47.6088,47.5292,47.569,110683.0
2025-02-19 15:40:00,47.84,47.95,47.83,47.89,81002.0,47.569,47.6784,47.559,47.6187,81002.0
2025-02-19 15:45:00,47.88,47.93,47.87,47.9,68278.0,47.6088,47.6585,47.5988,47.6286,68278.0
2025-02-19 15:50:00,47.92,47.97,47.81,47.84,139963.0,47.6485,47.6982,47.5392,47.569,139963.0
2025-02-19 15:55:00,47.85,47.85,47.75,47.78,416602.0,47.5789,47.5789,47.4795,47.5093,416602.0
2025-02-20 09:30:00,47.79,47.83,47.49,47.58,102983.0,47.5193,47.559,47.221,47.3105,102983.0
2025-02-20 09:35:00,47.53,47.63,47.46,47.48,24346.0,47.2607,47.3602,47.1911,47.211,24346.0
2025-02-20 09:40:00,47.46,47.6,47.39,47.6,81803.0,47.1911,47.3303,47.1215,47.3303,81803.0
2025-02-20 09:45:00,47.58,47.63,47.42,47.47,114083.0,47.3105,47.3602,47.1514,47.2011,114083.0
2025-02-20 09:50:00,47.47,47.61,47.46,47.51,63937.0,47.2011,47.3403,47.1911,47.2409,63937.0
2025-02-20 09:55:00,47.5,47.63,47.47,47.56,29972.0,47.2309,47.3602,47.2011,47.2906,29972.0
2025-02-20 10:00:00,47.57,47.66,47.5,47.53,68204.0,47.3005,47.39,47.2309,47.2607,68204.0
2025-02-20 10:05:00,47.54,47.59,47.33,47.36,48314.0,47.2707,47.3204,47.0619,47.0917,48314.0
2025-02-20 10:10:00,47.34,47.4,47.26,47.31,36543.0,47.0718,47.1315,46.9923,47.042,36543.0
2025-02-20 10:15:00,47.33,47.38,47.28,47.29,32881.0,47.0619,47.1116,47.0122,47.0221,32881.0
2025-02-20 10:20:00,47.3,47.4,47.3,47.32,34508.0,47.032,47.1315,47.032,47.0519,34508.0
2025-02-20 10:25:00,47.33,47.36,47.29,47.31,23446.0,47.0619,47.0917,47.0221,47.042,23446.0
2025-02-20 10:30:00,47.32,47.38,47.31,47.34,20793.0,47.0519,47.1116,47.042,47.0718,20793.0
2025-02-20 10:35:00,47.34,47.35,47.25,47.31,28684.0,47.0718,47.0818,46.9823,47.042,28684.0
2025-02-20 10:40:00,47.3,47.38,47.28,47.3,29004.0,47.032,47.1116,47.0122,47.032,29004.0
2025-02-20 10:45:00,47.3,47.34,47.24,47.25,17002.0,47.032,47.0718,46.9724,46.9823,17002.0
2025-02-20 10:50:00,47.25,47.29,47.21,47.23,25664.0,46.9823,47.0221,46.9425,46.9624,25664.0
2025-02-20 10:55:00,47.23,47.24,47.19,47.22,39460.0,46.9624,46.9724,46.9227,46.9525,39460.0
2025-02-20 11:00:00,47.22,47.23,47.14,47.16,35503.0,46.9525,46.9624,46.8729,46.8928,35503.0
2025-02-20 11:05:00,47.18,47.25,47.12,47.19,31504.0,46.9127,46.9823,46.8531,46.9227,31504.0
2025-02-20 11:10:00,47.19,47.22,47.15,47.16,46857.0,46.9227,46.9525,46.8829,46.8928,46857.0
2025-02-20 11:15:00,47.16,47.17,47.11,47.12,50588.0,46.8928,46.9028,46.8431,46.8531,50588.0
2025-02-20 11:20:00,47.12,47.13,47.04,47.07,45864.0,46.8531,46.863,46.7735,46.8033,45864.0
2025-02-20 11:25:00,47.08,47.1,46.94,46.96,49292.0,46.8133,46.8332,46.6741,46.694,49292.0
2025-02-20 11:30:00,46.96,46.99,46.89,46.91,31562.0,46.694,46.7238,46.6244,46.6442,31562.0
2025-02-20 11:35:00,46.91,46.92,46.79,46.88,43976.0,46.6442,46.6542,46.5249,46.6144,43976.0
2025-02-20 11:40:00,46.87,46.87,46.8,46.86,48919.0,46.6045,46.6045,46.5349,46.5945,48919.0
2025-02-20 11:45:00,46.86,46.86,46.76,46.79,29838.0,46.5945,46.5945,46.4951,46.5249,29838.0
2025-02-20 11:50:00,46.78,46.81,46.76,46.79,42772.0,46.515,46.5448,46.4951,46.5249,42772.0
2025-02-20 11:55:00,46.8,46.87,46.78,46.82,33566.0,46.5349,46.6045,46.515,46.5548,33566.0
2025-02-20 12:00:00,46.81,46.92,46.81,46.91,50898.0,46.5448,46.6542,46.5448,46.6442,50898.0
2025-02-20 12:05:00,46.91,46.91,46.87,46.9,20196.0,46.6442,46.6442,46.6045,46.6343,20196.0
2025-02-20 12:10:00,46.9,46.95,46.86,46.91,16462.0,46.6343,46.684,46.5945,46.6442,16462.0
2025-02-20 12:15:00,46.91,46.94,46.9,46.92,22481.0,46.6442,46.6741,46.6343,46.6542,22481.0
2025-02-20 12:20:00,46.91,47.05,46.91,46.98,136473.0,46.6442,46.7835,46.6442,46.7139,136473.0
2025-02-20 12:25:00,46.98,47.02,46.97,47.0,20915.0,46.7139,46.7536,46.7039,46.7337,20915.0
2025-02-20 12:30:00,47.0,47.09,46.99,47.08,22328.0,46.7337,46.8232,46.7238,46.8133,22328.0
2025-02-20 12:35:00,47.09,47.1,47.05,47.05,16596.0,46.8232,46.8332,46.7835,46.7835,16596.0
2025-02-20 12:40:00,47.06,47.14,47.01,47.13,43658.0,46.7934,46.8729,46.7437,46.863,43658.0
2025-02-20 12:45:00,47.12,47.12,47.05,47.06,29592.0,46.8531,46.8531,46.7835,46.7934,29592.0
2025-02-20 12:50:00,47.05,47.11,47.02,47.08,32035.0,46.7835,46.8431,46.7536,46.8133,32035.0
2025-02-20 12:55:00,47.08,47.09,47.01,47.03,24175.0,46.8133,46.8232,46.7437,46.7636,24175.0
2025-02-20 13:00:00,47.03,47.06,47.02,47.03,48834.0,46.7636,46.7934,46.7536,46.7636,48834.0
2025-02-20 13:05:00,47.03,47.12,47.02,47.11,20188.0,46.7636,46.8531,46.7536,46.8431,20188.0
2025-02-20 13:10:00,47.11,47.15,47.06,47.08,51115.0,46.8431,46.8829,46.7934,46.8133,51115.0
2025-02-20 13:15:00,47.08,47.11,47.04,47.06,23458.0,46.8133,46.8431,46.7735,46.7934,23458.0
2025-02-20 13:20:00,47.06,47.06,47.0,47.03,18994.0,46.7934,46.7934,46.7337,46.7636,18994.0
2025-02-20 13:25:00,47.02,47.07,47.02,47.07,23371.0,46.7536,46.8033,46.7536,46.8033,23371.0
2025-02-20 13:30:00,47.06,47.13,47.06,47.12,22925.0,46.7934,46.863,46.7934,46.8531,22925.0
2025-02-20 13:35:00,47.12,47.13,47.11,47.11,20190.0,46.8531,46.863,46.8431,46.8431,20190.0
2025-02-20 13:40:00,47.12,47.19,47.12,47.19,18401.0,46.8531,46.9227,46.8531,46.9227,18401.0
2025-02-20 13:45:00,47.19,47.2,47.13,47.16,14154.0,46.9227,46.9326,46.863,46.8928,14154.0
2025-02-20 13:50:00,47.16,47.16,47.12,47.14,19751.0,46.8928,46.8928,46.8531,46.8729,19751.0
2025-02-20 13:55:00,47.14,47.18,47.13,47.17,28626.0,46.8729,46.9127,46.863,46.9028,28626.0
2025-02-20 14:00:00,47.16,47.19,47.15,47.16,20118.0,46.8928,46.9227,46.8829,46.8928,20118.0
2025-02-20 14:05:00,47.16,47.32,47.15,47.32,132515.0,46.8928,47.0519,46.8829,47.0519,132515.0
2025-02-20 14:10:00,47.32,47.39,47.31,47.38,60844.0,47.0519,47.1215,47.042,47.1116,60844.0
2025-02-20 14:15:00,47.38,47.39,47.34,47.37,29339.0,47.1116,47.1215,47.0718,47.1016,29339.0
2025-02-20 14:20:00,47.37,47.4,47.35,47.39,19711.0,47.1016,47.1315,47.0818,47.1215,19711.0
2025-02-20 14:25:00,47.39,47.5,47.38,47.48,46605.0,47.1215,47.2309,47.1116,47.211,46605.0
2025-02-20 14:30:00,47.48,47.51,47.38,47.38,35143.0,47.211,47.2409,47.1116,47.1116,35143.0
2025-02-20 14:35:00,47.38,47.44,47.37,47.44,25160.0,47.1116,47.1712,47.1016,47.1712,25160.0
2025-02-20 14:40:00,47.44,47.51,47.44,47.5,25505.0,47.1712,47.2409,47.1712,47.2309,25505.0
2025-02-20 14:45:00,47.5,47.53,47.48,47.52,29186.0,47.2309,47.2607,47.211,47.2508,29186.0
2025-02-20 14:50:00,47.51,47.55,47.49,47.54,28798.0,47.2409,47.2806,47.221,47.2707,28798.0
2025-02-20 14:55:00,47.55,47.56,47.52,47.55,25611.0,47.2806,47.2906,47.2508,47.2806,25611.0
2025-02-20 15:00:00,47.55,47.58,47.52,47.57,46028.0,47.2806,47.3105,47.2508,47.3005,46028.0
2025-02-20 15:05:00,47.58,47.63,47.55,47.61,55925.0,47.3105,47.3602,47.2806,47.3403,55925.0
2025-02-20 15:10:00,47.61,47.65,47.6,47.65,30293.0,47.3403,47.3801,47.3303,47.3801,30293.0
2025-02-20 15:15:00,47.65,47.7,47.64,47.68,59776.0,47.3801,47.4298,47.3701,47.4099,59776.0
2025-02-20 15:20:00,47.68,47.78,47.68,47.76,119122.0,47.4099,47.5093,47.4099,47.4894,119122.0
2025-02-20 15:25:00,47.75,47.75,47.68,47.71,39561.0,47.4795,47.4795,47.4099,47.4397,39561.0
2025-02-20 15:30:00,47.71,47.74,47.69,47.72,43624.0,47.4397,47.4695,47.4198,47.4497,43624.0
2025-02-20 15:35:00,47.71,47.79,47.69,47.73,115953.0,47.4397,47.5193,47.4198,47.4596,115953.0
2025-02-20 15:40:00,47.73,47.82,47.72,47.81,66525.0,47.4596,47.5491,47.4497,47.5392,66525.0
2025-02-20 15:45:00,47.8,47.83,47.73,47.83,94871.0,47.5292,47.559,47.4596,47.559,94871.0
2025-02-20 15:50:00,47.83,47.91,47.81,47.84,173609.0,47.559,47.6386,47.5392,47.569,173609.0
2025-02-20 15:55:00,47.84,47.91,47.81,47.88,479146.0,47.569,47.6386,47.5392,47.6088,479146.0
2025-02-21 09:30:00,47.93,48.09,47.69,47.73,226864.0,47.6585,47.8176,47.4198,47.4596,226864.0
2025-02-21 09:35:00,47.78,47.78,47.57,47.61,42227.0,47.5093,47.5093,47.3005,47.3403,42227.0
2025-02-21 09:40:00,47.62,47.64,47.51,47.52,36210.0,47.3502,47.3701,47.2409,47.2508,36210.0
2025-02-21 09:45:00,47.53,47.61,47.48,47.48,32417.0,47.2607,47.3403,47.211,47.211,32417.0
2025-02-21 09:50:00,47.51,47.55,47.43,47.55,28885.0,47.2409,47.2806,47.1613,47.2806,28885.0
2025-02-21 09:55:00,47.54,47.54,47.25,47.38,200353.0,47.2707,47.2707,46.9823,47.1116,200353.0
2025-02-21 10:00:00,47.35,47.39,47.22,47.39,41001.0,47.0818,47.1215,46.9525,47.1215,41001.0
2025-02-21 10:05:00,47.34,47.44,47.28,47.36,57498.0,47.0718,47.1712,47.0122,47.0917,57498.0
2025-02-21 10:10:00,47.36,47.39,47.32,47.33,50474.0,47.0917,47.1215,47.0519,47.0619,50474.0
2025-02-21 10:15:00,47.34,47.39,47.31,47.32,40077.0,47.0718,47.1215,47.042,47.0519,40077.0
2025-02-21 10:20:00,47.32,47.35,47.23,47.23,83378.0,47.0519,47.0818,46.9624,46.9624,83378.0
2025-02-21 10:25:00,47.23,47.27,47.18,47.19,86811.0,46.9624,47.0022,46.9127,46.9227,86811.0
2025-02-21 10:30:00,47.18,47.22,47.1,47.14,61735.0,46.9127,46.9525,46.8332,46.8729,61735.0
2025-02-21 10:35:00,47.14,47.32,47.14,47.25,45741.0,46.8729,47.0519,46.8729,46.9823,45741.0
2025-02-21 10:40:00,47.25,47.28,47.17,47.19,61027.0,46.9823,47.0122,46.9028,46.9227,61027.0
2025-02-21 10:45:00,47.19,47.31,47.18,47.25,22750.0,46.9227,47.042,46.9127,46.9823,22750.0
2025-02-21 10:50:00,47.25,47.28,47.21,47.23,19254.0,46.9823,47.0122,46.9425,46.9624,19254.0
2025-02-21 10:55:00,47.23,47.29,47.21,47.29,16352.0,46.9624,47.0221,46.9425,47.0221,16352.0
2025-02-21 11:00:00,47.29,47.32,47.2,47.23,21766.0,47.0221,47.0519,46.9326,46.9624,21766.0
2025-02-21 11:05:00,47.23,47.23,47.19,47.2,13876.0,46.9624,46.9624,46.9227,46.9326,13876.0
2025-02-21 11:10:00,47.2,47.26,47.19,47.26,12567.0,46.9326,46.9923,46.9227,46.9923,12567.0
2025-02-21 11:15:00,47.28,47.3,47.22,47.26,37552.0,47.0122,47.032,46.9525,46.9923,37552.0
2025-02-21 11:20:00,47.26,47.32,47.23,47.27,21477.0,46.9923,47.0519,46.9624,47.0022,21477.0
2025-02-21 11:25:00,47.28,47.31,47.26,47.27,26152.0,47.0122,47.042,46.9923,47.0022,26152.0
2025-02-21 11:30:00,47.27,47.29,47.24,47.25,12455.0,47.0022,47.0221,46.9724,46.9823,12455.0
2025-02-21 11:35:00,47.25,47.25,47.17,47.2,15009.0,46.9823,46.9823,46.9028,46.9326,15009.0
2025-02-21 11:40:00,47.2,47.23,47.19,47.22,14463.0,46.9326,46.9624,46.9227,46.9525,14463.0
2025-02-21 11:45:00,47.21,47.23,47.15,47.16,23124.0,46.9425,46.9624,46.8829,46.8928,23124.0
2025-02-21 11:50:00,47.15,47.21,47.13,47.2,21807.0,46.8829,46.9425,46.863,46.9326,21807.0
2025-02-21 11:55:00,47.19,47.24,47.18,47.22,29196.0,46.9227,46.9724,46.9127,46.9525,29196.0
2025-02-21 12:00:00,47.22,47.25,47.16,47.18,32390.0,46.9525,46.9823,46.8928,46.9127,32390.0
2025-02-21 12:05:00,47.18,47.29,47.15,47.2,45096.0,46.9127,47.0221,46.8829,46.9326,45096.0
2025-02-21 12:10:00,47.2,47.23,47.19,47.21,27444.0,46.9326,46.9624,46.9227,46.9425,27444.0
2025-02-21 12:15:00,47.2,47.2,47.14,47.16,20805.0,46.9326,46.9326,46.8729,46.8928,20805.0
2025-02-21 12:20:00,47.15,47.16,47.11,47.12,14691.0,46.8829,46.8928,46.8431,46.8531,14691.0
2025-02-21 12:25:00,47.13,47.14,47.11,47.13,24446.0,46.863,46.8729,46.8431,46.863,24446.0
2025-02-21 12:30:00,47.13,47.14,46.98,47.0,164507.0,46.863,46.8729,46.7139,46.7337,164507.0
2025-02-21 12:35:00,47.0,47.0,46.86,46.88,85594.0,46.7337,46.7337,46.5945,46.6144,85594.0
2025-02-21 12:40:00,46.88,46.96,46.84,46.95,61624.0,46.6144,46.694,46.5746,46.684,61624.0
2025-02-21 12:45:00,46.95,46.96,46.86,46.87,21517.0,46.684,46.694,46.5945,46.6045,21517.0
2025-02-21 12:50:00,46.88,46.88,46.82,46.85,27534.0,46.6144,46.6144,46.5548,46.5846,27534.0
2025-02-21 12:55:00,46.87,46.88,46.74,46.75,48674.0,46.6045,46.6144,46.4752,46.4852,48674.0
2025-02-21 13:00:00,46.75,46.77,46.64,46.65,40214.0,46.4852,46.505,46.3758,46.3857,40214.0
2025-02-21 13:05:00,46.66,46.67,46.42,46.42,101885.0,46.3957,46.4056,46.157,46.157,101885.0
2025-02-21 13:10:00,46.43,46.43,46.24,46.35,106822.0,46.167,46.167,45.978,46.0874,106822.0
2025-02-21 13:15:00,46.35,46.51,46.33,46.45,77121.0,46.0874,46.2465,46.0675,46.1869,77121.0
2025-02-21 13:20:00,46.45,46.45,46.33,46.34,24068.0,46.1869,46.1869,46.0675,46.0775,24068.0
2025-02-21 13:25:00,46.34,46.39,46.28,46.29,30040.0,46.0775,46.1272,46.0178,46.0278,30040.0
2025-02-21 13:30:00,46.29,46.32,46.2,46.23,48105.0,46.0278,46.0576,45.9383,45.9681,48105.0
2025-02-21 13:35:00,46.24,46.36,46.22,46.3,38200.0,45.978,46.0974,45.9582,46.0377,38200.0
2025-02-21 13:40:00,46.31,46.39,46.2,46.22,58684.0,46.0476,46.1272,45.9383,45.9582,58684.0
2025-02-21 13:45:00,46.21,46.27,46.2,46.22,42102.0,45.9482,46.0079,45.9383,45.9582,42102.0
2025-02-21 13:50:00,46.22,46.25,46.19,46.2,27813.0,45.9582,45.988,45.9283,45.9383,27813.0
2025-02-21 13:55:00,46.2,46.21,46.13,46.15,28681.0,45.9383,45.9482,45.8687,45.8886,28681.0
2025-02-21 14:00:00,46.14,46.17,46.09,46.13,82266.0,45.8786,45.9084,45.8289,45.8687,82266.0
2025-02-21 14:05:00,46.13,46.27,46.12,46.24,28042.0,45.8687,46.0079,45.8587,45.978,28042.0
2025-02-21 14:10:00,46.25,46.33,46.22,46.32,55357.0,45.988,46.0675,45.9582,46.0576,55357.0
2025-02-21 14:15:00,46.3,46.31,46.16,46.16,26210.0,46.0377,46.0476,45.8985,45.8985,26210.0
2025-02-21 14:20:00,46.15,46.17,46.05,46.07,23868.0,45.8886,45.9084,45.7891,45.809,23868.0
2025-02-21 14:25:00,46.08,46.09,46.03,46.09,38780.0,45.819,45.8289,45.7692,45.8289,38780.0
2025-02-21 14:30:00,46.08,46.14,46.07,46.11,34913.0,45.819,45.8786,45.809,45.8488,34913.0
2025-02-21 14:35:00,46.11,46.12,45.99,46.0,54790.0,45.8488,45.8587,45.7295,45.7394,54790.0
2025-02-21 14:40:00,46.0,46.03,45.92,46.03,61600.0,45.7394,45.7692,45.6599,45.7692,61600.0
2025-02-21 14:45:00,46.02,46.11,46.02,46.06,27725.0,45.7593,45.8488,45.7593,45.7991,27725.0
2025-02-21 14:50:00,46.06,46.12,46.04,46.05,50806.0,45.7991,45.8587,45.7792,45.7891,50806.0
2025-02-21 14:55:00,46.06,46.09,46.01,46.02,27460.0,45.7991,45.8289,45.7493,45.7593,27460.0
2025-02-21 15:00:00,46.01,46.11,45.98,46.09,39803.0,45.7493,45.8488,45.7195,45.8289,39803.0
2025-02-21 15:05:00,46.09,46.2,46.07,46.2,39449.0,45.8289,45.9383,45.809,45.9383,39449.0
2025-02-21 15:10:00,46.21,46.24,46.16,46.21,32140.0,45.9482,45.978,45.8985,45.9482,32140.0
2025-02-21 15:15:00,46.21,46.28,46.19,46.28,43630.0,45.9482,46.0178,45.9283,46.0178,43630.0
2025-02-21 15:20:00,46.27,46.36,46.22,46.34,57068.0,46.0079,46.0974,45.9582,46.0775,57068.0
2025-02-21 15:25:00,46.34,46.35,46.27,46.29,43935.0,46.0775,46.0874,46.0079,46.0278,43935.0
2025-02-21 15:30:00,46.29,46.34,46.28,46.3,50242.0,46.0278,46.0775,46.0178,46.0377,50242.0
2025-02-21 15:35:00,46.3,46.44,46.25,46.43,113066.0,46.0377,46.1769,45.988,46.167,113066.0
2025-02-21 15:40:00,46.44,46.49,46.41,46.46,90476.0,46.1769,46.2266,46.1471,46.1968,90476.0
2025-02-21 15:45:00,46.47,46.47,46.36,46.38,92970.0,46.2067,46.2067,46.0974,46.1173,92970.0
2025-02-21 15:50:00,46.38,46.47,46.35,46.43,128900.0,46.1173,46.2067,46.0874,46.167,128900.0
2025-02-21 15:55:00,46.44,46.46,46.25,46.32,390571.0,46.1769,46.1968,45.988,46.0576,390571.0
2025-02-24 09:30:00,46.67,46.91,46.47,46.51,178285.0,46.4056,46.6442,46.2067,46.2465,178285.0
2025-02-24 09:35:00,46.49,46.51,46.19,46.39,53736.0,46.2266,46.2465,45.9283,46.1272,53736.0
2025-02-24 09:40:00,46.4,46.49,46.27,46.43,35024.0,46.1371,46.2266,46.0079,46.167,35024.0
2025-02-24 09:45:00,46.44,46.56,46.44,46.48,105550.0,46.1769,46.2962,46.1769,46.2167,105550.0
2025-02-24 09:50:00,46.48,46.52,46.32,46.47,146076.0,46.2167,46.2565,46.0576,46.2067,146076.0
2025-02-24 09:55:00,46.47,46.47,46.19,46.29,154654.0,46.2067,46.2067,45.9283,46.0278,154654.0
2025-02-24 10:00:00,46.29,46.37,46.13,46.13,73053.0,46.0278,46.1073,45.8687,45.8687,73053.0
2025-02-24 10:05:00,46.16,46.35,46.04,46.26,117612.0,45.8985,46.0874,45.7792,45.9979,117612.0
2025-02-24 10:10:00,46.28,46.48,46.25,46.48,51816.0,46.0178,46.2167,45.988,46.2167,51816.0
2025-02-24 10:15:00,46.46,46.46,46.38,46.41,45797.0,46.1968,46.1968,46.1173,46.1471,45797.0
2025-02-24 10:20:00,46.42,46.64,46.42,46.61,54704.0,46.157,46.3758,46.157,46.3459,54704.0
2025-02-24 10:25:00,46.59,46.61,46.43,46.43,28391.0,46.3261,46.3459,46.167,46.167,28391.0
2025-02-24 10:30:00,46.43,46.56,46.39,46.53,38838.0,46.167,46.2962,46.1272,46.2664,38838.0
2025-02-24 10:35:00,46.52,46.62,46.49,46.58,29798.0,46.2565,46.3559,46.2266,46.3161,29798.0
2025-02-24 10:40:00,46.58,46.68,46.56,46.59,41420.0,46.3161,46.4156,46.2962,46.3261,41420.0
2025-02-24 10:45:00,46.59,46.73,46.54,46.72,48674.0,46.3261,46.4653,46.2763,46.4553,48674.0
2025-02-24 10:50:00,46.73,46.84,46.6,46.62,87246.0,46.4653,46.5746,46.336,46.3559,87246.0
2025-02-24 10:55:00,46.61,46.62,46.52,46.57,35522.0,46.3459,46.3559,46.2565,46.3062,35522.0
2025-02-24 11:00:00,46.58,46.7,46.55,46.68,51512.0,46.3161,46.4354,46.2863,46.4156,51512.0
2025-02-24 11:05:00,46.68,46.72,46.64,46.67,47508.0,46.4156,46.4553,46.3758,46.4056,47508.0
2025-02-24 11:10:00,46.68,46.8,46.68,46.79,35406.0,46.4156,46.5349,46.4156,46.5249,35406.0
2025-02-24 11:15:00,46.8,46.9,46.76,46.78,57071.0,46.5349,46.6343,46.4951,46.515,57071.0
2025-02-24 11:20:00,46.79,46.8,46.72,46.75,45704.0,46.5249,46.5349,46.4553,46.4852,45704.0
2025-02-24 11:25:00,46.74,46.83,46.73,46.76,30524.0,46.4752,46.5647,46.4653,46.4951,30524.0
2025-02-24 11:30:00,46.77,46.79,46.67,46.74,41585.0,46.505,46.5249,46.4056,46.4752,41585.0
2025-02-24 11:35:00,46.76,46.79,46.68,46.69,53597.0,46.4951,46.5249,46.4156,46.4255,53597.0
2025-02-24 11:40:00,46.7,46.79,46.67,46.69,43916.0,46.4354,46.5249,46.4056,46.4255,43916.0
2025-02-24 11:45:00,46.7,46.85,46.68,46.79,56962.0,46.4354,46.5846,46.4156,46.5249,56962.0
2025-02-24 11:50:00,46.79,46.81,46.75,46.76,39846.0,46.5249,46.5448,46.4852,46.4951,39846.0
2025-02-24 11:55:00,46.76,46.77,46.62,46.64,36414.0,46.4951,46.505,46.3559,46.3758,36414.0
2025-02-24 12:00:00,46.64,46.79,46.63,46.79,43242.0,46.3758,46.5249,46.3658,46.5249,43242.0
2025-02-24 12:05:00,46.78,46.79,46.71,46.74,32605.0,46.515,46.5249,46.4454,46.4752,32605.0
2025-02-24 12:10:00,46.74,46.78,46.71,46.76,46175.0,46.4752,46.515,46.4454,46.4951,46175.0
2025-02-24 12:15:00,46.76,46.81,46.74,46.8,29516.0,46.4951,46.5448,46.4752,46.5349,29516.0
2025-02-24 12:20:00,46.8,46.85,46.78,46.8,48343.0,46.5349,46.5846,46.515,46.5349,48343.0
2025-02-24 12:25:00,46.8,46.83,46.76,46.76,27884.0,46.5349,46.5647,46.4951,46.4951,27884.0
2025-02-24 12:30:00,46.77,46.78,46.71,46.72,24636.0,46.505,46.515,46.4454,46.4553,24636.0
2025-02-24 12:35:00,46.73,46.78,46.71,46.73,21129.0,46.4653,46.515,46.4454,46.4653,21129.0
2025-02-24 12:40:00,46.73,46.77,46.72,46.77,44932.0,46.4653,46.505,46.4553,46.505,44932.0
2025-02-24 12:45:00,46.77,46.8,46.73,46.77,35065.0,46.505,46.5349,46.4653,46.505,35065.0
2025-02-24 12:50:00,46.77,46.78,46.74,46.75,21841.0,46.505,46.515,46.4752,46.4852,21841.0
2025-02-24 12:55:00,46.75,46.78,46.65,46.65,43202.0,46.4852,46.515,46.3857,46.3857,43202.0
2025-02-24 13:00:00,46.66,46.7,46.62,46.63,19014.0,46.3957,46.4354,46.3559,46.3658,19014.0
2025-02-24 13:05:00,46.63,46.7,46.6,46.68,26681.0,46.3658,46.4354,46.336,46.4156,26681.0
2025-02-24 13:10:00,46.68,46.84,46.66,46.81,74288.0,46.4156,46.5746,46.3957,46.5448,74288.0
2025-02-24 13:15:00,46.81,46.9,46.81,46.89,35674.0,46.5448,46.6343,46.5448,46.6244,35674.0
2025-02-24 13:20:00,46.9,46.9,46.83,46.87,27835.0,46.6343,46.6343,46.5647,46.6045,27835.0
2025-02-24 13:25:00,46.87,46.9,46.82,46.83,23330.0,46.6045,46.6343,46.5548,46.5647,23330.0
2025-02-24 13:30:00,46.83,46.87,46.79,46.82,41207.0,46.5647,46.6045,46.5249,46.5548,41207.0
2025-02-24 13:35:00,46.82,46.83,46.76,46.8,57339.0,46.5548,46.5647,46.4951,46.5349,57339.0
2025-02-24 13:40:00,46.81,46.87,46.79,46.8,21379.0,46.5448,46.6045,46.5249,46.5349,21379.0
2025-02-24 13:45:00,46.8,46.82,46.77,46.79,15356.0,46.5349,46.5548,46.505,46.5249,15356.0
2025-02-24 13:50:00,46.78,46.8,46.75,46.8,31282.0,46.515,46.5349,46.4852,46.5349,31282.0
2025-02-24 13:55:00,46.8,46.82,46.72,46.76,39858.0,46.5349,46.5548,46.4553,46.4951,39858.0
2025-02-24 14:00:00,46.76,46.83,46.75,46.83,17539.0,46.4951,46.5647,46.4852,46.5647,17539.0
2025-02-24 14:05:00,46.82,46.82,46.78,46.8,19316.0,46.5548,46.5548,46.515,46.5349,19316.0
2025-02-24 14:10:00,46.79,46.79,46.71,46.76,166795.0,46.5249,46.5249,46.4454,46.4951,166795.0
2025-02-24 14:15:00,46.75,46.78,46.66,46.68,33527.0,46.4852,46.515,46.3957,46.4156,33527.0
2025-02-24 14:20:00,46.68,46.7,46.64,46.7,22364.0,46.4156,46.4354,46.3758,46.4354,22364.0
2025-02-24 14:25:00,46.7,46.7,46.64,46.65,23670.0,46.4354,46.4354,46.3758,46.3857,23670.0
2025-02-24 14:30:00,46.65,46.71,46.63,46.7,22732.0,46.3857,46.4454,46.3658,46.4354,22732.0
2025-02-24 14:35:00,46.7,46.7,46.65,46.68,19765.0,46.4354,46.4354,46.3857,46.4156,19765.0
2025-02-24 14:40:00,46.69,46.69,46.64,46.66,20561.0,46.4255,46.4255,46.3758,46.3957,20561.0
2025-02-24 14:45:00,46.66,46.69,46.64,46.67,24060.0,46.3957,46.4255,46.3758,46.4056,24060.0
2025-02-24 14:50:00,46.68,46.73,46.66,46.7,20929.0,46.4156,46.4653,46.3957,46.4354,20929.0
2025-02-24 14:55:00,46.7,46.7,46.65,46.68,27757.0,46.4354,46.4354,46.3857,46.4156,27757.0
2025-02-24 15:00:00,46.69,46.7,46.62,46.66,27154.0,46.4255,46.4354,46.3559,46.3957,27154.0
2025-02-24 15:05:00,46.67,46.75,46.61,46.73,26047.0,46.4056,46.4852,46.3459,46.4653,26047.0
2025-02-24 15:10:00,46.73,46.75,46.69,46.7,43774.0,46.4653,46.4852,46.4255,46.4354,43774.0
2025-02-24 15:15:00,46.71,46.73,46.45,46.71,370326.0,46.4454,46.4653,46.1869,46.4454,370326.0
2025-02-24 15:20:00,46.71,46.81,46.57,46.58,314094.0,46.4454,46.5448,46.3062,46.3161,314094.0
2025-02-24 15:25:00,46.59,46.63,46.49,46.5,168686.0,46.3261,46.3658,46.2266,46.2366,168686.0
2025-02-24 15:30:00,46.51,46.72,46.47,46.67,109136.0,46.2465,46.4553,46.2067,46.4056,109136.0
2025-02-24 15:35:00,46.67,46.68,46.57,46.6,57550.0,46.4056,46.4156,46.3062,46.336,57550.0
2025-02-24 15:40:00,46.61,46.65,46.56,46.58,89669.0,46.3459,46.3857,46.2962,46.3161,89669.0
2025-02-24 15:45:00,46.58,46.65,46.55,46.62,147225.0,46.3161,46.3857,46.2863,46.3559,147225.0
2025-02-24 15:50:00,46.62,46.72,46.57,46.6,195342.0,46.3559,46.4553,46.3062,46.336,195342.0
2025-02-24 15:55:00,46.59,46.6,46.52,46.58,408718.0,46.3261,46.336,46.2565,46.3161,408718.0
2025-02-25 09:30:00,46.72,46.81,46.46,46.79,156862.0,46.4553,46.5448,46.1968,46.5249,156862.0
2025-02-25 09:35:00,46.85,46.89,46.52,46.77,42913.0,46.5846,46.6244,46.2565,46.505,42913.0
2025-02-25 09:40:00,46.78,46.8,46.62,46.63,42845.0,46.515,46.5349,46.3559,46.3658,42845.0
2025-02-25 09:45:00,46.63,46.71,46.61,46.67,41285.0,46.3658,46.4454,46.3459,46.4056,41285.0
2025-02-25 09:50:00,46.67,46.67,46.37,46.4,58864.0,46.4056,46.4056,46.1073,46.1371,58864.0
2025-02-25 09:55:00,46.42,46.57,46.39,46.55,51611.0,46.157,46.3062,46.1272,46.2863,51611.0
2025-02-25 10:00:00,46.55,46.55,46.22,46.29,90086.0,46.2863,46.2863,45.9582,46.0278,90086.0
2025-02-25 10:05:00,46.3,46.34,46.22,46.31,116915.0,46.0377,46.0775,45.9582,46.0476,116915.0
2025-02-25 10:10:00,46.32,46.33,46.16,46.19,45705.0,46.0576,46.0675,45.8985,45.9283,45705.0
2025-02-25 10:15:00,46.2,46.22,46.03,46.05,59312.0,45.9383,45.9582,45.7692,45.7891,59312.0
2025-02-25 10:20:00,46.03,46.19,46.01,46.03,49237.0,45.7692,45.9283,45.7493,45.7692,49237.0
2025-02-25 10:25:00,46.03,46.04,45.89,45.94,49238.0,45.7692,45.7792,45.63,45.6797,49238.0
2025-02-25 10:30:00,45.94,45.99,45.83,45.86,81109.0,45.6797,45.7295,45.5704,45.6002,81109.0
2025-02-25 10:35:00,45.87,45.98,45.87,45.95,36775.0,45.6101,45.7195,45.6101,45.6897,36775.0
2025-02-25 10:40:00,45.98,46.05,45.87,45.97,71311.0,45.7195,45.7891,45.6101,45.7096,71311.0
2025-02-25 10:45:00,45.99,46.02,45.87,45.94,65956.0,45.7295,45.7593,45.6101,45.6797,65956.0
2025-02-25 10:50:00,45.94,46.03,45.9,46.0,52982.0,45.6797,45.7692,45.64,45.7394,52982.0
2025-02-25 10:55:00,45.98,46.02,45.89,45.9,56223.0,45.7195,45.7593,45.63,45.64,56223.0
2025-02-25 11:00:00,45.91,45.91,45.69,45.77,109643.0,45.6499,45.6499,45.4312,45.5107,109643.0
2025-02-25 11:05:00,45.78,45.9,45.74,45.85,51634.0,45.5207,45.64,45.4809,45.5903,51634.0
2025-02-25 11:10:00,45.85,46.0,45.84,45.93,136322.0,45.5903,45.7394,45.5803,45.6698,136322.0
2025-02-25 11:15:00,45.92,46.0,45.87,45.96,67645.0,45.6599,45.7394,45.6101,45.6996,67645.0
2025-02-25 11:20:00,45.96,46.02,45.93,46.01,57279.0,45.6996,45.7593,45.6698,45.7493,57279.0
2025-02-25 11:25:00,46.02,46.06,45.96,46.01,40872.0,45.7593,45.7991,45.6996,45.7493,40872.0
2025-02-25 11:30:00,45.99,46.05,45.85,45.95,47203.0,45.7295,45.7891,45.5903,45.6897,47203.0
2025-02-25 11:35:00,45.95,45.99,45.86,45.96,35900.0,45.6897,45.7295,45.6002,45.6996,35900.0
2025-02-25 11:40:00,45.96,45.96,45.78,45.82,81270.0,45.6996,45.6996,45.5207,45.5604,81270.0
2025-02-25 11:45:00,45.81,45.84,45.74,45.8,67457.0,45.5505,45.5803,45.4809,45.5405,67457.0
2025-02-25 11:50:00,45.81,45.97,45.79,45.96,64335.0,45.5505,45.7096,45.5306,45.6996,64335.0
2025-02-25 11:55:00,45.96,46.02,45.91,45.96,44954.0,45.6996,45.7593,45.6499,45.6996,44954.0
2025-02-25 12:00:00,45.95,46.01,45.93,45.99,23842.0,45.6897,45.7493,45.6698,45.7295,23842.0
2025-02-25 12:05:00,45.98,45.98,45.91,45.96,26984.0,45.7195,45.7195,45.6499,45.6996,26984.0
2025-02-25 12:10:00,45.96,45.99,45.9,45.92,36018.0,45.6996,45.7295,45.64,45.6599,36018.0
2025-02-25 12:15:00,45.93,45.96,45.92,45.94,20955.0,45.6698,45.6996,45.6599,45.6797,20955.0
2025-02-25 12:20:00,45.94,45.95,45.89,45.94,39063.0,45.6797,45.6897,45.63,45.6797,39063.0
2025-02-25 12:25:00,45.94,46.0,45.92,46.0,54632.0,45.6797,45.7394,45.6599,45.7394,54632.0
2025-02-25 12:30:00,45.99,46.06,45.98,45.99,36708.0,45.7295,45.7991,45.7195,45.7295,36708.0
2025-02-25 12:35:00,45.99,46.03,45.97,46.02,26430.0,45.7295,45.7692,45.7096,45.7593,26430.0
2025-02-25 12:40:00,46.02,46.15,46.02,46.13,53059.0,45.7593,45.8886,45.7593,45.8687,53059.0
2025-02-25 12:45:00,46.14,46.17,46.1,46.15,15539.0,45.8786,45.9084,45.8388,45.8886,15539.0
2025-02-25 12:50:00,46.17,46.29,46.15,46.26,41195.0,45.9084,46.0278,45.8886,45.9979,41195.0
2025-02-25 12:55:00,46.27,46.43,46.26,46.4,47511.0,46.0079,46.167,45.9979,46.1371,47511.0
2025-02-25 13:00:00,46.41,46.49,46.4,46.47,45212.0,46.1471,46.2266,46.1371,46.2067,45212.0
2025-02-25 13:05:00,46.46,46.64,46.46,46.62,51785.0,46.1968,46.3758,46.1968,46.3559,51785.0
2025-02-25 13:10:00,46.62,46.69,46.56,46.57,112636.0,46.3559,46.4255,46.2962,46.3062,112636.0
2025-02-25 13:15:00,46.57,46.62,46.52,46.53,36589.0,46.3062,46.3559,46.2565,46.2664,36589.0
2025-02-25 13:20:00,46.54,46.59,46.53,46.59,41921.0,46.2763,46.3261,46.2664,46.3261,41921.0
2025-02-25 13:25:00,46.59,46.59,46.45,46.45,41232.0,46.3261,46.3261,46.1869,46.1869,41232.0
2025-02-25 13:30:00,46.46,46.57,46.45,46.53,23829.0,46.1968,46.3062,46.1869,46.2664,23829.0
2025-02-25 13:35:00,46.53,46.71,46.51,46.71,47271.0,46.2664,46.4454,46.2465,46.4454,47271.0
2025-02-25 13:40:00,46.7,46.72,46.66,46.67,31798.0,46.4354,46.4553,46.3957,46.4056,31798.0
2025-02-25 13:45:00,46.68,46.69,46.57,46.59,32469.0,46.4156,46.4255,46.3062,46.3261,32469.0
2025-02-25 13:50:00,46.61,46.64,46.53,46.57,41161.0,46.3459,46.3758,46.2664,46.3062,41161.0
2025-02-25 13:55:00,46.56,46.61,46.51,46.54,22652.0,46.2962,46.3459,46.2465,46.2763,22652.0
2025-02-25 14:00:00,46.53,46.6,46.51,46.52,30338.0,46.2664,46.336,46.2465,46.2565,30338.0
2025-02-25 14:05:00,46.52,46.55,46.5,46.52,33628.0,46.2565,46.2863,46.2366,46.2565,33628.0
2025-02-25 14:10:00,46.52,46.55,46.42,46.42,22544.0,46.2565,46.2863,46.157,46.157,22544.0
2025-02-25 14:15:00,46.42,46.44,46.39,46.41,33885.0,46.157,46.1769,46.1272,46.1471,33885.0
2025-02-25 14:20:00,46.41,46.41,46.33,46.34,25709.0,46.1471,46.1471,46.0675,46.0775,25709.0
2025-02-25 14:25:00,46.34,46.42,46.34,46.39,27444.0,46.0775,46.157,46.0775,46.1272,27444.0
2025-02-25 14:30:00,46.39,46.46,46.39,46.46,54411.0,46.1272,46.1968,46.1272,46.1968,54411.0
2025-02-25 14:35:00,46.45,46.62,46.4,46.61,37979.0,46.1869,46.3559,46.1371,46.3459,37979.0
2025-02-25 14:40:00,46.61,46.69,46.58,46.61,56191.0,46.3459,46.4255,46.3161,46.3459,56191.0
2025-02-25 14:45:00,46.6,46.6,46.51,46.58,31256.0,46.336,46.336,46.2465,46.3161,31256.0
2025-02-25 14:50:00,46.59,46.67,46.57,46.66,43830.0,46.3261,46.4056,46.3062,46.3957,43830.0
2025-02-25 14:55:00,46.66,46.68,46.6,46.63,31483.0,46.3957,46.4156,46.336,46.3658,31483.0
2025-02-25 15:00:00,46.62,46.72,46.6,46.72,47613.0,46.3559,46.4553,46.336,46.4553,47613.0
2025-02-25 15:05:00,46.73,46.8,46.7,46.73,49388.0,46.4653,46.5349,46.4354,46.4653,49388.0
2025-02-25 15:10:00,46.74,46.8,46.71,46.8,59125.0,46.4752,46.5349,46.4454,46.5349,59125.0
2025-02-25 15:15:00,46.8,46.82,46.74,46.81,51074.0,46.5349,46.5548,46.4752,46.5448,51074.0
2025-02-25 15:20:00,46.8,47.02,46.78,46.99,351254.0,46.5349,46.7536,46.515,46.7238,351254.0
2025-02-25 15:25:00,46.99,47.01,46.93,46.97,83971.0,46.7238,46.7437,46.6641,46.7039,83971.0
2025-02-25 15:30:00,46.97,46.97,46.86,46.9,78941.0,46.7039,46.7039,46.5945,46.6343,78941.0
2025-02-25 15:35:00,46.9,46.9,46.77,46.79,61558.0,46.6343,46.6343,46.505,46.5249,61558.0
2025-02-25 15:40:00,46.79,46.81,46.73,46.77,68542.0,46.5249,46.5448,46.4653,46.505,68542.0
2025-02-25 15:45:00,46.77,46.87,46.76,46.84,81630.0,46.505,46.6045,46.4951,46.5746,81630.0
2025-02-25 15:50:00,46.84,46.86,46.7,46.73,127664.0,46.5746,46.5945,46.4354,46.4653,127664.0
2025-02-25 15:55:00,46.73,46.78,46.67,46.74,427639.0,46.4653,46.515,46.4056,46.4752,427639.0
2025-02-26 09:30:00,48.91,49.83,48.75,49.24,1156964.0,48.6329,49.5477,48.4738,48.961,1156964.0
2025-02-26 09:35:00,49.27,49.87,49.21,49.84,535104.0,48.9909,49.5875,48.9312,49.5577,535104.0
2025-02-26 09:40:00,49.87,49.97,49.63,49.94,370702.0,49.5875,49.6869,49.3488,49.6571,370702.0
2025-02-26 09:45:00,49.94,50.06,49.82,50.02,728266.0,49.6571,49.7764,49.5378,49.7366,728266.0
2025-02-26 09:50:00,50.02,50.05,49.88,50.02,314188.0,49.7366,49.7665,49.5974,49.7366,314188.0
2025-02-26 09:55:00,50.03,50.06,49.9,50.03,341863.0,49.7466,49.7764,49.6173,49.7466,341863.0
2025-02-26 10:00:00,50.02,50.05,49.9,49.96,272993.0,49.7366,49.7665,49.6173,49.677,272993.0
2025-02-26 10:05:00,49.94,50.19,49.91,50.16,390507.0,49.6571,49.9057,49.6273,49.8758,390507.0
2025-02-26 10:10:00,50.16,50.17,49.91,49.96,234044.0,49.8758,49.8858,49.6273,49.677,234044.0
2025-02-26 10:15:00,49.98,50.02,49.89,49.96,208501.0,49.6969,49.7366,49.6074,49.677,208501.0
2025-02-26 10:20:00,49.97,49.99,49.57,49.6,339455.0,49.6869,49.7068,49.2892,49.319,339455.0
2025-02-26 10:25:00,49.6,49.65,49.22,49.26,412435.0,49.319,49.3687,48.9412,48.9809,412435.0
2025-02-26 10:30:00,49.27,49.43,49.01,49.05,266370.0,48.9909,49.15,48.7324,48.7721,266370.0
2025-02-26 10:35:00,49.06,49.17,48.99,49.01,221800.0,48.7821,48.8914,48.7125,48.7324,221800.0
2025-02-26 10:40:00,49.01,49.03,48.62,48.95,271092.0,48.7324,48.7522,48.3446,48.6727,271092.0
2025-02-26 10:45:00,48.94,49.04,48.79,48.98,171259.0,48.6627,48.7622,48.5136,48.7025,171259.0
2025-02-26 10:50:00,48.98,49.11,48.9,49.08,140920.0,48.7025,48.8318,48.623,48.802,140920.0
2025-02-26 10:55:00,49.08,49.11,48.93,49.11,113081.0,48.802,48.8318,48.6528,48.8318,113081.0
2025-02-26 11:00:00,49.11,49.26,49.04,49.23,140080.0,48.8318,48.9809,48.7622,48.9511,140080.0
2025-02-26 11:05:00,49.23,49.29,49.12,49.2,80962.0,48.9511,49.0108,48.8417,48.9213,80962.0
2025-02-26 11:10:00,49.2,49.38,49.16,49.37,108932.0,48.9213,49.1003,48.8815,49.0903,108932.0
2025-02-26 11:15:00,49.37,49.46,49.33,49.34,87148.0,49.0903,49.1798,49.0505,49.0605,87148.0
2025-02-26 11:20:00,49.34,49.42,49.29,49.34,167029.0,49.0605,49.14,49.0108,49.0605,167029.0
2025-02-26 11:25:00,49.36,49.37,49.19,49.25,95166.0,49.0804,49.0903,48.9113,48.971,95166.0
2025-02-26 11:30:00,49.24,49.27,49.15,49.21,102991.0,48.961,48.9909,48.8716,48.9312,102991.0
2025-02-26 11:35:00,49.21,49.28,49.15,49.24,58463.0,48.9312,49.0008,48.8716,48.961,58463.0
2025-02-26 11:40:00,49.25,49.26,49.07,49.16,69348.0,48.971,48.9809,48.792,48.8815,69348.0
2025-02-26 11:45:00,49.17,49.17,48.99,49.02,78579.0,48.8914,48.8914,48.7125,48.7423,78579.0
2025-02-26 11:50:00,49.02,49.03,48.88,48.9,65867.0,48.7423,48.7522,48.6031,48.623,65867.0
2025-02-26 11:55:00,48.9,48.94,48.76,48.77,70491.0,48.623,48.6627,48.4838,48.4937,70491.0
2025-02-26 12:00:00,48.79,48.85,48.74,48.83,45349.0,48.5136,48.5733,48.4639,48.5534,45349.0
2025-02-26 12:05:00,48.83,48.83,48.71,48.72,74196.0,48.5534,48.5534,48.4341,48.444,74196.0
2025-02-26 12:10:00,48.72,48.91,48.72,48.86,71751.0,48.444,48.6329,48.444,48.5832,71751.0
2025-02-26 12:15:00,48.86,48.92,48.81,48.91,105424.0,48.5832,48.6429,48.5335,48.6329,105424.0
2025-02-26 12:20:00,48.93,49.03,48.85,49.0,126503.0,48.6528,48.7522,48.5733,48.7224,126503.0
2025-02-26 12:25:00,48.99,49.37,48.92,49.32,220775.0,48.7125,49.0903,48.6429,49.0406,220775.0
2025-02-26 12:30:00,49.32,49.48,49.2,49.28,216842.0,49.0406,49.1997,48.9213,49.0008,216842.0
2025-02-26 12:35:00,49.28,49.31,48.92,48.92,71774.0,49.0008,49.0307,48.6429,48.6429,71774.0
2025-02-26 12:40:00,48.92,49.13,48.88,49.01,59596.0,48.6429,48.8517,48.6031,48.7324,59596.0
2025-02-26 12:45:00,49.05,49.09,49.01,49.04,49330.0,48.7721,48.8119,48.7324,48.7622,49330.0
2025-02-26 12:50:00,49.04,49.05,48.74,48.75,64030.0,48.7622,48.7721,48.4639,48.4738,64030.0
2025-02-26 12:55:00,48.75,48.75,48.54,48.66,155755.0,48.4738,48.4738,48.265,48.3843,155755.0
2025-02-26 13:00:00,48.65,48.65,48.43,48.45,117300.0,48.3744,48.3744,48.1556,48.1755,117300.0
2025-02-26 13:05:00,48.46,48.5,48.38,48.44,56985.0,48.1855,48.2252,48.1059,48.1656,56985.0
2025-02-26 13:10:00,48.45,48.5,48.35,48.43,200410.0,48.1755,48.2252,48.0761,48.1556,200410.0
2025-02-26 13:15:00,48.39,48.47,48.27,48.4,55393.0,48.1159,48.1954,47.9965,48.1258,55393.0
2025-02-26 13:20:00,48.39,48.47,48.34,48.44,25335.0,48.1159,48.1954,48.0661,48.1656,25335.0
2025-02-26 13:25:00,48.46,48.48,48.26,48.27,61970.0,48.1855,48.2054,47.9866,47.9965,61970.0
2025-02-26 13:30:00,48.26,48.3,48.21,48.27,43058.0,47.9866,48.0264,47.9369,47.9965,43058.0
2025-02-26 13:35:00,48.27,48.51,48.27,48.37,120411.0,47.9965,48.2352,47.9965,48.096,120411.0
2025-02-26 13:40:00,48.37,48.45,48.22,48.41,145482.0,48.096,48.1755,47.9468,48.1358,145482.0
2025-02-26 13:45:00,48.41,48.48,48.33,48.33,78452.0,48.1358,48.2054,48.0562,48.0562,78452.0
2025-02-26 13:50:00,48.33,48.43,48.33,48.4,65161.0,48.0562,48.1556,48.0562,48.1258,65161.0
2025-02-26 13:55:00,48.4,48.41,48.26,48.36,80134.0,48.1258,48.1358,47.9866,48.086,80134.0
2025-02-26 14:00:00,48.34,48.39,48.27,48.3,58935.0,48.0661,48.1159,47.9965,48.0264,58935.0
2025-02-26 14:05:00,48.3,48.33,48.22,48.23,37862.0,48.0264,48.0562,47.9468,47.9568,37862.0
2025-02-26 14:10:00,48.23,48.38,48.21,48.34,68014.0,47.9568,48.1059,47.9369,48.0661,68014.0
2025-02-26 14:15:00,48.35,48.45,48.31,48.45,77876.0,48.0761,48.1755,48.0363,48.1755,77876.0
2025-02-26 14:20:00,48.45,48.5,48.37,48.39,335342.0,48.1755,48.2252,48.096,48.1159,335342.0
2025-02-26 14:25:00,48.39,48.4,48.15,48.2,81820.0,48.1159,48.1258,47.8772,47.9269,81820.0
2025-02-26 14:30:00,48.2,48.37,48.19,48.32,140309.0,47.9269,48.096,47.917,48.0463,140309.0
2025-02-26 14:35:00,48.31,48.37,48.29,48.36,54253.0,48.0363,48.096,48.0164,48.086,54253.0
2025-02-26 14:40:00,48.34,48.52,48.34,48.45,137106.0,48.0661,48.2451,48.0661,48.1755,137106.0
2025-02-26 14:45:00,48.45,48.61,48.43,48.49,84262.0,48.1755,48.3346,48.1556,48.2153,84262.0
2025-02-26 14:50:00,48.48,48.53,48.41,48.46,73114.0,48.2054,48.2551,48.1358,48.1855,73114.0
2025-02-26 14:55:00,48.46,48.5,48.39,48.44,52659.0,48.1855,48.2252,48.1159,48.1656,52659.0
2025-02-26 15:00:00,48.44,48.48,48.36,48.37,56791.0,48.1656,48.2054,48.086,48.096,56791.0
2025-02-26 15:05:00,48.37,48.52,48.37,48.5,55721.0,48.096,48.2451,48.096,48.2252,55721.0
2025-02-26 15:10:00,48.5,48.51,48.43,48.46,52333.0,48.2252,48.2352,48.1556,48.1855,52333.0
2025-02-26 15:15:00,48.45,48.47,48.37,48.4,60903.0,48.1755,48.1954,48.096,48.1258,60903.0
2025-02-26 15:20:00,48.4,48.53,48.36,48.48,48251.0,48.1258,48.2551,48.086,48.2054,48251.0
2025-02-26 15:25:00,48.49,48.52,48.37,48.38,51458.0,48.2153,48.2451,48.096,48.1059,51458.0
2025-02-26 15:30:00,48.37,48.46,48.34,48.45,60611.0,48.096,48.1855,48.0661,48.1755,60611.0
2025-02-26 15:35:00,48.45,48.52,48.42,48.48,65248.0,48.1755,48.2451,48.1457,48.2054,65248.0
2025-02-26 15:40:00,48.48,48.57,48.47,48.56,81332.0,48.2054,48.2948,48.1954,48.2849,81332.0
2025-02-26 15:45:00,48.55,48.57,48.49,48.52,113855.0,48.275,48.2948,48.2153,48.2451,113855.0
2025-02-26 15:50:00,48.52,48.55,48.47,48.48,155181.0,48.2451,48.275,48.1954,48.2054,155181.0
2025-02-26 15:55:00,48.49,48.52,48.35,48.47,504522.0,48.2153,48.2451,48.0761,48.1954,504522.0
2025-02-27 09:30:00,47.8,48.59,47.8,48.16,281618.0,47.5292,48.3147,47.5292,47.8872,281618.0
2025-02-27 09:35:00,48.15,48.44,48.09,48.23,167012.0,47.8772,48.1656,47.8176,47.9568,167012.0
2025-02-27 09:40:00,48.22,48.39,48.18,48.36,64073.0,47.9468,48.1159,47.9071,48.086,64073.0
2025-02-27 09:45:00,48.36,48.57,48.34,48.48,89722.0,48.086,48.2948,48.0661,48.2054,89722.0
2025-02-27 09:50:00,48.48,48.5,48.16,48.3,80729.0,48.2054,48.2252,47.8872,48.0264,80729.0
2025-02-27 09:55:00,48.29,48.38,48.17,48.3,101867.0,48.0164,48.1059,47.8971,48.0264,101867.0
2025-02-27 10:00:00,48.32,48.32,48.04,48.08,92465.0,48.0463,48.0463,47.7678,47.8076,92465.0
2025-02-27 10:05:00,48.08,48.15,47.89,47.92,108648.0,47.8076,47.8772,47.6187,47.6485,108648.0
2025-02-27 10:10:00,47.91,48.29,47.91,48.24,87878.0,47.6386,48.0164,47.6386,47.9667,87878.0
2025-02-27 10:15:00,48.22,48.45,48.11,48.44,82142.0,47.9468,48.1755,47.8375,48.1656,82142.0
2025-02-27 10:20:00,48.46,48.77,48.45,48.57,250908.0,48.1855,48.4937,48.1755,48.2948,250908.0
2025-02-27 10:25:00,48.56,48.65,48.53,48.59,47966.0,48.2849,48.3744,48.2551,48.3147,47966.0
2025-02-27 10:30:00,48.59,48.66,48.49,48.59,46341.0,48.3147,48.3843,48.2153,48.3147,46341.0
2025-02-27 10:35:00,48.58,48.73,48.46,48.66,76771.0,48.3048,48.4539,48.1855,48.3843,76771.0
2025-02-27 10:40:00,48.66,48.67,48.54,48.62,42521.0,48.3843,48.3943,48.265,48.3446,42521.0
2025-02-27 10:45:00,48.61,48.73,48.58,48.72,50975.0,48.3346,48.4539,48.3048,48.444,50975.0
2025-02-27 10:50:00,48.71,48.74,48.56,48.63,51135.0,48.4341,48.4639,48.2849,48.3545,51135.0
2025-02-27 10:55:00,48.62,48.65,48.57,48.59,48323.0,48.3446,48.3744,48.2948,48.3147,48323.0
2025-02-27 11:00:00,48.61,48.76,48.56,48.58,56792.0,48.3346,48.4838,48.2849,48.3048,56792.0
2025-02-27 11:05:00,48.58,48.62,48.56,48.6,29942.0,48.3048,48.3446,48.2849,48.3247,29942.0
2025-02-27 11:10:00,48.59,48.78,48.57,48.77,47170.0,48.3147,48.5037,48.2948,48.4937,47170.0
2025-02-27 11:15:00,48.77,48.92,48.76,48.9,58362.0,48.4937,48.6429,48.4838,48.623,58362.0
2025-02-27 11:20:00,48.91,48.93,48.79,48.84,41830.0,48.6329,48.6528,48.5136,48.5633,41830.0
2025-02-27 11:25:00,48.84,48.84,48.62,48.67,72044.0,48.5633,48.5633,48.3446,48.3943,72044.0
2025-02-27 11:30:00,48.66,48.74,48.64,48.66,70732.0,48.3843,48.4639,48.3644,48.3843,70732.0
2025-02-27 11:35:00,48.65,48.69,48.59,48.66,35526.0,48.3744,48.4142,48.3147,48.3843,35526.0
2025-02-27 11:40:00,48.65,48.65,48.54,48.58,37280.0,48.3744,48.3744,48.265,48.3048,37280.0
2025-02-27 11:45:00,48.58,48.67,48.56,48.66,64074.0,48.3048,48.3943,48.2849,48.3843,64074.0
2025-02-27 11:50:00,48.66,48.67,48.46,48.48,44142.0,48.3843,48.3943,48.1855,48.2054,44142.0
2025-02-27 11:55:00,48.48,48.51,48.42,48.47,28288.0,48.2054,48.2352,48.1457,48.1954,28288.0
2025-02-27 12:00:00,48.48,48.53,48.47,48.52,18668.0,48.2054,48.2551,48.1954,48.2451,18668.0
2025-02-27 12:05:00,48.53,48.58,48.49,48.57,25323.0,48.2551,48.3048,48.2153,48.2948,25323.0
2025-02-27 12:10:00,48.57,48.59,48.53,48.55,37818.0,48.2948,48.3147,48.2551,48.275,37818.0
2025-02-27 12:15:00,48.55,48.55,48.47,48.48,28463.0,48.275,48.275,48.1954,48.2054,28463.0
2025-02-27 12:20:00,48.48,48.53,48.42,48.5,26847.0,48.2054,48.2551,48.1457,48.2252,26847.0
2025-02-27 12:25:00,48.5,48.65,48.49,48.62,37534.0,48.2252,48.3744,48.2153,48.3446,37534.0
2025-02-27 12:30:00,48.62,48.65,48.49,48.54,54380.0,48.3446,48.3744,48.2153,48.265,54380.0
2025-02-27 12:35:00,48.53,48.55,48.47,48.47,28691.0,48.2551,48.275,48.1954,48.1954,28691.0
2025-02-27 12:40:00,48.47,48.47,48.33,48.39,51992.0,48.1954,48.1954,48.0562,48.1159,51992.0
2025-02-27 12:45:00,48.4,48.45,48.36,48.37,34809.0,48.1258,48.1755,48.086,48.096,34809.0
2025-02-27 12:50:00,48.37,48.49,48.3,48.46,34814.0,48.096,48.2153,48.0264,48.1855,34814.0
2025-02-27 12:55:00,48.46,48.51,48.38,48.41,36386.0,48.1855,48.2352,48.1059,48.1358,36386.0
2025-02-27 13:00:00,48.41,48.56,48.41,48.52,22932.0,48.1358,48.2849,48.1358,48.2451,22932.0
2025-02-27 13:05:00,48.51,48.54,48.47,48.54,19134.0,48.2352,48.265,48.1954,48.265,19134.0
2025-02-27 13:10:00,48.54,48.64,48.51,48.59,36090.0,48.265,48.3644,48.2352,48.3147,36090.0
2025-02-27 13:15:00,48.59,48.61,48.54,48.59,31779.0,48.3147,48.3346,48.265,48.3147,31779.0
2025-02-27 13:20:00,48.59,48.64,48.54,48.64,32630.0,48.3147,48.3644,48.265,48.3644,32630.0
2025-02-27 13:25:00,48.63,48.64,48.52,48.57,30408.0,48.3545,48.3644,48.2451,48.2948,30408.0
2025-02-27 13:30:00,48.58,48.6,48.55,48.59,29691.0,48.3048,48.3247,48.275,48.3147,29691.0
2025-02-27 13:35:00,48.59,48.61,48.55,48.59,31533.0,48.3147,48.3346,48.275,48.3147,31533.0
2025-02-27 13:40:00,48.58,48.58,48.54,48.55,28753.0,48.3048,48.3048,48.265,48.275,28753.0
2025-02-27 13:45:00,48.55,48.59,48.53,48.57,29334.0,48.275,48.3147,48.2551,48.2948,29334.0
2025-02-27 13:50:00,48.57,48.59,48.51,48.58,25537.0,48.2948,48.3147,48.2352,48.3048,25537.0
2025-02-27 13:55:00,48.59,48.6,48.51,48.53,47405.0,48.3147,48.3247,48.2352,48.2551,47405.0
2025-02-27 14:00:00,48.54,48.65,48.52,48.59,109381.0,48.265,48.3744,48.2451,48.3147,109381.0
2025-02-27 14:05:00,48.59,48.61,48.5,48.53,70642.0,48.3147,48.3346,48.2252,48.2551,70642.0
2025-02-27 14:10:00,48.53,48.56,48.48,48.48,89521.0,48.2551,48.2849,48.2054,48.2054,89521.0
2025-02-27 14:15:00,48.48,48.52,48.43,48.5,46387.0,48.2054,48.2451,48.1556,48.2252,46387.0
2025-02-27 14:20:00,48.5,48.53,48.39,48.39,43478.0,48.2252,48.2551,48.1159,48.1159,43478.0
2025-02-27 14:25:00,48.4,48.41,48.25,48.25,73808.0,48.1258,48.1358,47.9767,47.9767,73808.0
2025-02-27 14:30:00,48.25,48.26,48.03,48.08,75280.0,47.9767,47.9866,47.7579,47.8076,75280.0
2025-02-27 14:35:00,48.09,48.14,48.02,48.02,81187.0,47.8176,47.8673,47.748,47.748,81187.0
2025-02-27 14:40:00,48.03,48.03,47.84,47.99,97409.0,47.7579,47.7579,47.569,47.7181,97409.0
2025-02-27 14:45:00,47.99,48.05,47.95,47.98,57263.0,47.7181,47.7778,47.6784,47.7082,57263.0
2025-02-27 14:50:00,47.98,48.02,47.89,47.95,54402.0,47.7082,47.748,47.6187,47.6784,54402.0
2025-02-27 14:55:00,47.95,47.97,47.9,47.91,44185.0,47.6784,47.6982,47.6286,47.6386,44185.0
2025-02-27 15:00:00,47.91,47.92,47.71,47.79,69547.0,47.6386,47.6485,47.4397,47.5193,69547.0
2025-02-27 15:05:00,47.79,47.81,47.75,47.77,54888.0,47.5193,47.5392,47.4795,47.4994,54888.0
2025-02-27 15:10:00,47.77,47.81,47.75,47.79,63037.0,47.4994,47.5392,47.4795,47.5193,63037.0
2025-02-27 15:15:00,47.79,47.82,47.75,47.76,71033.0,47.5193,47.5491,47.4795,47.4894,71033.0
2025-02-27 15:20:00,47.76,47.79,47.72,47.76,116908.0,47.4894,47.5193,47.4497,47.4894,116908.0
2025-02-27 15:25:00,47.76,47.78,47.69,47.7,98362.0,47.4894,47.5093,47.4198,47.4298,98362.0
2025-02-27 15:30:00,47.7,47.72,47.65,47.65,292171.0,47.4298,47.4497,47.3801,47.3801,292171.0
2025-02-27 15:35:00,47.66,47.77,47.66,47.71,196340.0,47.39,47.4994,47.39,47.4397,196340.0
2025-02-27 15:40:00,47.72,47.73,47.64,47.7,140505.0,47.4497,47.4596,47.3701,47.4298,140505.0
2025-02-27 15:45:00,47.7,47.71,47.6,47.65,228892.0,47.4298,47.4397,47.3303,47.3801,228892.0
2025-02-27 15:50:00,47.66,47.75,47.61,47.62,308623.0,47.39,47.4795,47.3403,47.3502,308623.0
2025-02-27 15:55:00,47.62,47.74,47.56,47.64,845007.0,47.3502,47.4695,47.2906,47.3701,845007.0
2025-02-28 09:30:00,47.52,47.95,47.12,47.95,391822.0,47.2508,47.6784,46.8531,47.6784,391822.0
2025-02-28 09:35:00,47.95,48.35,47.9,48.29,150054.0,47.6784,48.0761,47.6286,48.0164,150054.0
2025-02-28 09:40:00,48.31,48.45,48.25,48.26,160115.0,48.0363,48.1755,47.9767,47.9866,160115.0
2025-02-28 09:45:00,48.26,48.4,48.17,48.27,142640.0,47.9866,48.1258,47.8971,47.9965,142640.0
2025-02-28 09:50:00,48.3,48.58,48.28,48.55,185628.0,48.0264,48.3048,48.0065,48.275,185628.0
2025-02-28 09:55:00,48.58,48.77,48.55,48.75,123169.0,48.3048,48.4937,48.275,48.4738,123169.0
2025-02-28 10:00:00,48.75,48.94,48.73,48.86,181929.0,48.4738,48.6627,48.4539,48.5832,181929.0
2025-02-28 10:05:00,48.85,49.1,48.74,49.02,234219.0,48.5733,48.8218,48.4639,48.7423,234219.0
2025-02-28 10:10:00,49.02,49.35,48.97,49.32,196948.0,48.7423,49.0704,48.6926,49.0406,196948.0
2025-02-28 10:15:00,49.33,49.34,48.92,48.94,283821.0,49.0505,49.0605,48.6429,48.6627,283821.0
2025-02-28 10:20:00,48.94,49.26,48.9,49.26,108440.0,48.6627,48.9809,48.623,48.9809,108440.0
2025-02-28 10:25:00,49.27,49.39,49.2,49.38,113360.0,48.9909,49.1102,48.9213,49.1003,113360.0
2025-02-28 10:30:00,49.38,49.47,49.34,49.41,211848.0,49.1003,49.1897,49.0605,49.1301,211848.0
2025-02-28 10:35:00,49.42,49.47,49.26,49.32,129108.0,49.14,49.1897,48.9809,49.0406,129108.0
2025-02-28 10:40:00,49.34,49.44,49.3,49.35,125478.0,49.0605,49.1599,49.0207,49.0704,125478.0
2025-02-28 10:45:00,49.34,49.49,49.26,49.32,191077.0,49.0605,49.2096,48.9809,49.0406,191077.0
2025-02-28 10:50:00,49.32,49.36,49.25,49.26,82543.0,49.0406,49.0804,48.971,48.9809,82543.0
2025-02-28 10:55:00,49.24,49.43,49.24,49.4,134279.0,48.961,49.15,48.961,49.1201,134279.0
2025-02-28 11:00:00,49.39,49.43,49.32,49.37,89634.0,49.1102,49.15,49.0406,49.0903,89634.0
2025-02-28 11:05:00,49.37,49.39,49.24,49.31,103878.0,49.0903,49.1102,48.961,49.0307,103878.0
2025-02-28 11:10:00,49.31,49.35,49.21,49.29,87075.0,49.0307,49.0704,48.9312,49.0108,87075.0
2025-02-28 11:15:00,49.27,49.4,49.18,49.32,90567.0,48.9909,49.1201,48.9014,49.0406,90567.0
2025-02-28 11:20:00,49.33,49.46,49.21,49.25,173452.0,49.0505,49.1798,48.9312,48.971,173452.0
2025-02-28 11:25:00,49.25,49.25,49.06,49.08,105080.0,48.971,48.971,48.7821,48.802,105080.0
2025-02-28 11:30:00,49.07,49.19,49.03,49.19,89468.0,48.792,48.9113,48.7522,48.9113,89468.0
2025-02-28 11:35:00,49.19,49.22,49.11,49.16,59486.0,48.9113,48.9412,48.8318,48.8815,59486.0
2025-02-28 11:40:00,49.16,49.24,49.05,49.12,55916.0,48.8815,48.961,48.7721,48.8417,55916.0
2025-02-28 11:45:00,49.11,49.27,49.1,49.27,61745.0,48.8318,48.9909,48.8218,48.9909,61745.0
2025-02-28 11:50:00,49.26,49.33,49.23,49.33,60606.0,48.9809,49.0505,48.9511,49.0505,60606.0
2025-02-28 11:55:00,49.33,49.33,49.13,49.16,100719.0,49.0505,49.0505,48.8517,48.8815,100719.0
2025-02-28 12:00:00,49.15,49.15,49.01,49.03,67733.0,48.8716,48.8716,48.7324,48.7522,67733.0
2025-02-28 12:05:00,49.02,49.03,48.79,48.81,64915.0,48.7423,48.7522,48.5136,48.5335,64915.0
2025-02-28 12:10:00,48.82,48.91,48.77,48.91,75422.0,48.5434,48.6329,48.4937,48.6329,75422.0
2025-02-28 12:15:00,48.91,48.97,48.9,48.94,45943.0,48.6329,48.6926,48.623,48.6627,45943.0
2025-02-28 12:20:00,48.93,48.95,48.74,48.77,45964.0,48.6528,48.6727,48.4639,48.4937,45964.0
2025-02-28 12:25:00,48.77,48.84,48.73,48.76,52159.0,48.4937,48.5633,48.4539,48.4838,52159.0
2025-02-28 12:30:00,48.77,48.77,48.7,48.75,30228.0,48.4937,48.4937,48.4241,48.4738,30228.0
2025-02-28 12:35:00,48.74,48.75,48.69,48.7,32041.0,48.4639,48.4738,48.4142,48.4241,32041.0
2025-02-28 12:40:00,48.7,48.72,48.57,48.6,36734.0,48.4241,48.444,48.2948,48.3247,36734.0
2025-02-28 12:45:00,48.61,48.62,48.44,48.44,52966.0,48.3346,48.3446,48.1656,48.1656,52966.0
2025-02-28 12:50:00,48.44,48.58,48.43,48.49,66517.0,48.1656,48.3048,48.1556,48.2153,66517.0
2025-02-28 12:55:00,48.49,48.5,48.22,48.26,80788.0,48.2153,48.2252,47.9468,47.9866,80788.0
2025-02-28 13:00:00,48.26,48.34,48.2,48.21,54793.0,47.9866,48.0661,47.9269,47.9369,54793.0
2025-02-28 13:05:00,48.2,48.28,48.2,48.26,64770.0,47.9269,48.0065,47.9269,47.9866,64770.0
2025-02-28 13:10:00,48.25,48.27,48.17,48.22,51973.0,47.9767,47.9965,47.8971,47.9468,51973.0
2025-02-28 13:15:00,48.22,48.24,48.01,48.07,74730.0,47.9468,47.9667,47.738,47.7977,74730.0
2025-02-28 13:20:00,48.06,48.08,47.97,48.0,68819.0,47.7877,47.8076,47.6982,47.7281,68819.0
2025-02-28 13:25:00,47.99,48.22,47.97,48.21,63764.0,47.7181,47.9468,47.6982,47.9369,63764.0
2025-02-28 13:30:00,48.2,48.51,48.16,48.49,106143.0,47.9269,48.2352,47.8872,48.2153,106143.0
2025-02-28 13:35:00,48.49,48.53,48.46,48.51,65096.0,48.2153,48.2551,48.1855,48.2352,65096.0
2025-02-28 13:40:00,48.51,48.54,48.39,48.47,75824.0,48.2352,48.265,48.1159,48.1954,75824.0
2025-02-28 13:45:00,48.49,48.5,48.39,48.48,49845.0,48.2153,48.2252,48.1159,48.2054,49845.0
2025-02-28 13:50:00,48.48,48.52,48.42,48.44,57953.0,48.2054,48.2451,48.1457,48.1656,57953.0
2025-02-28 13:55:00,48.45,48.45,48.14,48.14,56679.0,48.1755,48.1755,47.8673,47.8673,56679.0
2025-02-28 14:00:00,48.13,48.34,48.12,48.25,251227.0,47.8573,48.0661,47.8474,47.9767,251227.0
2025-02-28 14:05:00,48.26,48.37,48.21,48.22,232220.0,47.9866,48.096,47.9369,47.9468,232220.0
2025-02-28 14:10:00,48.24,48.35,48.19,48.28,99106.0,47.9667,48.0761,47.917,48.0065,99106.0
2025-02-28 14:15:00,48.3,48.48,48.29,48.47,81701.0,48.0264,48.2054,48.0164,48.1954,81701.0
2025-02-28 14:20:00,48.47,48.47,48.32,48.32,97443.0,48.1954,48.1954,48.0463,48.0463,97443.0
2025-02-28 14:25:00,48.33,48.39,48.3,48.36,54424.0,48.0562,48.1159,48.0264,48.086,54424.0
2025-02-28 14:30:00,48.36,48.5,48.31,48.48,66963.0,48.086,48.2252,48.0363,48.2054,66963.0
2025-02-28 14:35:00,48.49,48.56,48.44,48.47,54375.0,48.2153,48.2849,48.1656,48.1954,54375.0
2025-02-28 14:40:00,48.48,48.56,48.46,48.53,59020.0,48.2054,48.2849,48.1855,48.2551,59020.0
2025-02-28 14:45:00,48.53,48.6,48.49,48.57,47033.0,48.2551,48.3247,48.2153,48.2948,47033.0
2025-02-28 14:50:00,48.56,48.66,48.54,48.55,77823.0,48.2849,48.3843,48.265,48.275,77823.0
2025-02-28 14:55:00,48.55,48.62,48.55,48.6,58219.0,48.275,48.3446,48.275,48.3247,58219.0
2025-02-28 15:00:00,48.59,48.69,48.55,48.66,76424.0,48.3147,48.4142,48.275,48.3843,76424.0
2025-02-28 15:05:00,48.67,48.73,48.65,48.71,70294.0,48.3943,48.4539,48.3744,48.4341,70294.0
2025-02-28 15:10:00,48.71,48.76,48.62,48.65,81452.0,48.4341,48.4838,48.3446,48.3744,81452.0
2025-02-28 15:15:00,48.64,48.72,48.63,48.64,98050.0,48.3644,48.444,48.3545,48.3644,98050.0
2025-02-28 15:20:00,48.64,48.68,48.58,48.68,103912.0,48.3644,48.4042,48.3048,48.4042,103912.0
2025-02-28 15:25:00,48.68,48.86,48.67,48.85,99720.0,48.4042,48.5832,48.3943,48.5733,99720.0
2025-02-28 15:30:00,48.85,48.93,48.8,48.84,156641.0,48.5733,48.6528,48.5235,48.5633,156641.0
2025-02-28 15:35:00,48.84,48.94,48.83,48.92,156145.0,48.5633,48.6627,48.5534,48.6429,156145.0
2025-02-28 15:40:00,48.93,49.09,48.91,49.08,203948.0,48.6528,48.8119,48.6329,48.802,203948.0
2025-02-28 15:45:00,49.07,49.2,49.04,49.18,231600.0,48.792,48.9213,48.7622,48.9014,231600.0
2025-02-28 15:50:00,49.19,49.28,49.06,49.26,447567.0,48.9113,49.0008,48.7821,48.9809,447567.0
2025-02-28 15:55:00,49.26,49.35,49.14,49.16,1238858.0,48.9809,49.0704,48.8616,48.8815,1238858.0
2025-03-03 09:30:00,49.98,50.33,49.71,50.31,405862.0,49.6969,50.0449,49.4284,50.025,405862.0
2025-03-03 09:35:00,50.29,50.5,50.0,50.06,177701.0,50.0051,50.2139,49.7167,49.7764,177701.0
2025-03-03 09:40:00,50.08,50.34,50.04,50.22,152150.0,49.7963,50.0548,49.7565,49.9355,152150.0
2025-03-03 09:45:00,50.21,50.31,50.05,50.08,141078.0,49.9256,50.025,49.7665,49.7963,141078.0
2025-03-03 09:50:00,50.1,50.21,49.92,49.99,181114.0,49.8162,49.9256,49.6372,49.7068,181114.0
2025-03-03 09:55:00,50.01,50.06,49.89,49.92,83910.0,49.7267,49.7764,49.6074,49.6372,83910.0
2025-03-03 10:00:00,49.88,50.06,49.64,50.05,109356.0,49.5974,49.7764,49.3588,49.7665,109356.0
2025-03-03 10:05:00,50.03,50.15,49.87,49.88,158639.0,49.7466,49.8659,49.5875,49.5974,158639.0
2025-03-03 10:10:00,49.86,49.96,49.74,49.77,103143.0,49.5775,49.677,49.4582,49.488,103143.0
2025-03-03 10:15:00,49.78,49.82,49.69,49.8,92884.0,49.498,49.5378,49.4085,49.5179,92884.0
2025-03-03 10:20:00,49.8,49.91,49.77,49.83,57378.0,49.5179,49.6273,49.488,49.5477,57378.0
2025-03-03 10:25:00,49.84,49.95,49.78,49.87,71261.0,49.5577,49.667,49.498,49.5875,71261.0
2025-03-03 10:30:00,49.86,49.98,49.85,49.93,78517.0,49.5775,49.6969,49.5676,49.6471,78517.0
2025-03-03 10:35:00,49.94,49.97,49.81,49.87,52508.0,49.6571,49.6869,49.5278,49.5875,52508.0
2025-03-03 10:40:00,49.88,50.0,49.8,50.0,84911.0,49.5974,49.7167,49.5179,49.7167,84911.0
2025-03-03 10:45:00,49.99,50.0,49.83,49.95,68287.0,49.7068,49.7167,49.5477,49.667,68287.0
2025-03-03 10:50:00,49.95,49.98,49.88,49.96,67925.0,49.667,49.6969,49.5974,49.677,67925.0
2025-03-03 10:55:00,49.97,49.97,49.85,49.9,139823.0,49.6869,49.6869,49.5676,49.6173,139823.0
2025-03-03 11:00:00,49.91,50.01,49.91,49.97,66921.0,49.6273,49.7267,49.6273,49.6869,66921.0
2025-03-03 11:05:00,49.96,49.97,49.89,49.92,58970.0,49.677,49.6869,49.6074,49.6372,58970.0
2025-03-03 11:10:00,49.93,49.96,49.84,49.91,79095.0,49.6471,49.677,49.5577,49.6273,79095.0
2025-03-03 11:15:00,49.91,49.97,49.89,49.94,42131.0,49.6273,49.6869,49.6074,49.6571,42131.0
2025-03-03 11:20:00,49.94,49.97,49.9,49.9,90048.0,49.6571,49.6869,49.6173,49.6173,90048.0
2025-03-03 11:25:00,49.91,49.91,49.59,49.61,81858.0,49.6273,49.6273,49.3091,49.329,81858.0
2025-03-03 11:30:00,49.61,49.65,49.51,49.52,47471.0,49.329,49.3687,49.2295,49.2395,47471.0
2025-03-03 11:35:00,49.52,49.63,49.5,49.58,44956.0,49.2395,49.3488,49.2196,49.2991,44956.0
2025-03-03 11:40:00,49.58,49.59,49.46,49.47,39873.0,49.2991,49.3091,49.1798,49.1897,39873.0
2025-03-03 11:45:00,49.48,49.7,49.44,49.68,45260.0,49.1997,49.4184,49.1599,49.3986,45260.0
2025-03-03 11:50:00,49.68,49.78,49.68,49.72,42410.0,49.3986,49.498,49.3986,49.4383,42410.0
2025-03-03 11:55:00,49.73,49.78,49.67,49.69,50593.0,49.4483,49.498,49.3886,49.4085,50593.0
2025-03-03 12:00:00,49.69,49.83,49.65,49.83,66204.0,49.4085,49.5477,49.3687,49.5477,66204.0
2025-03-03 12:05:00,49.83,49.85,49.76,49.77,43878.0,49.5477,49.5676,49.4781,49.488,43878.0
2025-03-03 12:10:00,49.77,49.79,49.74,49.75,38723.0,49.488,49.5079,49.4582,49.4682,38723.0
2025-03-03 12:15:00,49.76,49.78,49.68,49.75,52574.0,49.4781,49.498,49.3986,49.4682,52574.0
2025-03-03 12:20:00,49.75,49.77,49.7,49.71,28834.0,49.4682,49.488,49.4184,49.4284,28834.0
2025-03-03 12:25:00,49.71,49.73,49.58,49.59,41590.0,49.4284,49.4483,49.2991,49.3091,41590.0
2025-03-03 12:30:00,49.6,49.63,49.5,49.51,41601.0,49.319,49.3488,49.2196,49.2295,41601.0
2025-03-03 12:35:00,49.52,49.58,49.46,49.58,82112.0,49.2395,49.2991,49.1798,49.2991,82112.0
2025-03-03 12:40:00,49.57,49.66,49.55,49.57,44137.0,49.2892,49.3787,49.2693,49.2892,44137.0
2025-03-03 12:45:00,49.58,49.59,49.47,49.52,67117.0,49.2991,49.3091,49.1897,49.2395,67117.0
2025-03-03 12:50:00,49.52,49.53,49.38,49.39,49307.0,49.2395,49.2494,49.1003,49.1102,49307.0
2025-03-03 12:55:00,49.39,49.39,49.27,49.35,61682.0,49.1102,49.1102,48.9909,49.0704,61682.0
2025-03-03 13:00:00,49.36,49.36,49.25,49.25,79683.0,49.0804,49.0804,48.971,48.971,79683.0
2025-03-03 13:05:00,49.25,49.25,49.01,49.09,129881.0,48.971,48.971,48.7324,48.8119,129881.0
2025-03-03 13:10:00,49.1,49.11,48.89,48.9,113458.0,48.8218,48.8318,48.613,48.623,113458.0
2025-03-03 13:15:00,48.89,49.0,48.84,48.9,131535.0,48.613,48.7224,48.5633,48.623,131535.0
2025-03-03 13:20:00,48.9,49.04,48.82,49.01,44145.0,48.623,48.7622,48.5434,48.7324,44145.0
2025-03-03 13:25:00,49.01,49.02,48.81,48.87,59027.0,48.7324,48.7423,48.5335,48.5931,59027.0
2025-03-03 13:30:00,48.87,48.94,48.81,48.84,63614.0,48.5931,48.6627,48.5335,48.5633,63614.0
2025-03-03 13:35:00,48.85,48.96,48.68,48.69,83593.0,48.5733,48.6826,48.4042,48.4142,83593.0
2025-03-03 13:40:00,48.7,48.83,48.69,48.77,46350.0,48.4241,48.5534,48.4142,48.4937,46350.0
2025-03-03 13:45:00,48.76,49.24,48.71,48.92,269560.0,48.4838,48.961,48.4341,48.6429,269560.0
2025-03-03 13:50:00,48.91,49.06,48.77,48.8,116180.0,48.6329,48.7821,48.4937,48.5235,116180.0
2025-03-03 13:55:00,48.8,48.83,48.72,48.83,50441.0,48.5235,48.5534,48.444,48.5534,50441.0
2025-03-03 14:00:00,48.8,48.95,48.77,48.88,56257.0,48.5235,48.6727,48.4937,48.6031,56257.0
2025-03-03 14:05:00,48.88,48.91,48.83,48.9,45765.0,48.6031,48.6329,48.5534,48.623,45765.0
2025-03-03 14:10:00,48.91,48.96,48.87,48.9,38979.0,48.6329,48.6826,48.5931,48.623,38979.0
2025-03-03 14:15:00,48.9,48.9,48.78,48.81,50456.0,48.623,48.623,48.5037,48.5335,50456.0
2025-03-03 14:20:00,48.82,48.89,48.79,48.83,46061.0,48.5434,48.613,48.5136,48.5534,46061.0
2025-03-03 14:25:00,48.83,48.89,48.79,48.79,57796.0,48.5534,48.613,48.5136,48.5136,57796.0
2025-03-03 14:30:00,48.79,48.94,48.79,48.81,47770.0,48.5136,48.6627,48.5136,48.5335,47770.0
2025-03-03 14:35:00,48.82,48.82,48.72,48.79,50545.0,48.5434,48.5434,48.444,48.5136,50545.0
2025-03-03 14:40:00,48.8,48.87,48.77,48.83,41001.0,48.5235,48.5931,48.4937,48.5534,41001.0
2025-03-03 14:45:00,48.82,48.82,48.69,48.71,55815.0,48.5434,48.5434,48.4142,48.4341,55815.0
2025-03-03 14:50:00,48.7,48.75,48.13,48.32,214837.0,48.4241,48.4738,47.8573,48.0463,214837.0
2025-03-03 14:55:00,48.31,48.35,47.94,47.95,222529.0,48.0363,48.0761,47.6684,47.6784,222529.0
2025-03-03 15:00:00,47.95,47.95,47.41,47.44,485651.0,47.6784,47.6784,47.1414,47.1712,485651.0
2025-03-03 15:05:00,47.46,47.58,47.3,47.37,247684.0,47.1911,47.3105,47.032,47.1016,247684.0
2025-03-03 15:10:00,47.37,47.44,47.27,47.31,215861.0,47.1016,47.1712,47.0022,47.042,215861.0
2025-03-03 15:15:00,47.31,47.36,46.95,46.96,368646.0,47.042,47.0917,46.684,46.694,368646.0
2025-03-03 15:20:00,46.97,46.99,46.78,46.87,282256.0,46.7039,46.7238,46.515,46.6045,282256.0
2025-03-03 15:25:00,46.89,47.02,46.81,46.88,210722.0,46.6244,46.7536,46.5448,46.6144,210722.0
2025-03-03 15:30:00,46.87,47.06,46.86,46.99,226413.0,46.6045,46.7934,46.5945,46.7238,226413.0
2025-03-03 15:35:00,46.99,47.04,46.9,46.94,160510.0,46.7238,46.7735,46.6343,46.6741,160510.0
2025-03-03 15:40:00,46.94,46.96,46.74,46.91,236580.0,46.6741,46.694,46.4752,46.6442,236580.0
2025-03-03 15:45:00,46.91,47.25,46.85,47.16,251816.0,46.6442,46.9823,46.5846,46.8928,251816.0
2025-03-03 15:50:00,47.15,47.3,47.09,47.23,376529.0,46.8829,47.032,46.8232,46.9624,376529.0
2025-03-03 15:55:00,47.25,47.4,47.23,47.38,1060391.0,46.9823,47.1315,46.9624,47.1116,1060391.0
2025-03-04 09:30:00,46.41,46.42,45.42,45.44,795091.0,46.1471,46.157,45.1627,45.1826,795091.0
2025-03-04 09:35:00,45.44,45.77,45.32,45.62,217619.0,45.1826,45.5107,45.0633,45.3616,217619.0
2025-03-04 09:40:00,45.58,45.63,45.16,45.18,199080.0,45.3218,45.3715,44.9042,44.924,199080.0
2025-03-04 09:45:00,45.17,45.48,45.15,45.23,207475.0,44.9141,45.2224,44.8942,44.9738,207475.0
2025-03-04 09:50:00,45.23,45.25,44.91,44.96,287567.0,44.9738,44.9937,44.6556,44.7053,287567.0
2025-03-04 09:55:00,44.97,44.98,44.59,44.64,290589.0,44.7152,44.7252,44.3374,44.3871,290589.0
2025-03-04 10:00:00,44.62,44.97,44.52,44.94,338623.0,44.3672,44.7152,44.2678,44.6854,338623.0
2025-03-04 10:05:00,44.95,45.05,44.43,44.44,256111.0,44.6954,44.7948,44.1783,44.1882,256111.0
2025-03-04 10:10:00,44.43,44.81,44.41,44.62,211624.0,44.1783,44.5561,44.1584,44.3672,211624.0
2025-03-04 10:15:00,44.62,44.8,44.54,44.71,229906.0,44.3672,44.5462,44.2877,44.4567,229906.0
2025-03-04 10:20:00,44.73,45.17,44.73,45.16,228287.0,44.4766,44.9141,44.4766,44.9042,228287.0
2025-03-04 10:25:00,45.16,45.51,45.03,45.48,706463.0,44.9042,45.2522,44.7749,45.2224,706463.0
2025-03-04 10:30:00,45.48,45.81,45.42,45.63,376786.0,45.2224,45.5505,45.1627,45.3715,376786.0
2025-03-04 10:35:00,45.64,45.74,45.53,45.64,177216.0,45.3814,45.4809,45.2721,45.3814,177216.0
2025-03-04 10:40:00,45.65,45.94,45.57,45.91,216741.0,45.3914,45.6797,45.3118,45.6499,216741.0
2025-03-04 10:45:00,45.9,45.92,45.61,45.71,179608.0,45.64,45.6599,45.3516,45.451,179608.0
2025-03-04 10:50:00,45.71,45.78,45.58,45.67,134950.0,45.451,45.5207,45.3218,45.4113,134950.0
2025-03-04 10:55:00,45.67,45.69,45.56,45.62,171458.0,45.4113,45.4312,45.3019,45.3616,171458.0
2025-03-04 11:00:00,45.6,45.66,45.45,45.5,162188.0,45.3417,45.4013,45.1925,45.2422,162188.0
2025-03-04 11:05:00,45.52,45.52,45.36,45.39,75252.0,45.2621,45.2621,45.103,45.1329,75252.0
2025-03-04 11:10:00,45.39,45.68,45.3,45.63,156426.0,45.1329,45.4212,45.0434,45.3715,156426.0
2025-03-04 11:15:00,45.62,45.66,45.28,45.29,87641.0,45.3616,45.4013,45.0235,45.0334,87641.0
2025-03-04 11:20:00,45.3,45.48,45.27,45.33,125520.0,45.0434,45.2224,45.0135,45.0732,125520.0
2025-03-04 11:25:00,45.32,45.45,45.27,45.34,77259.0,45.0633,45.1925,45.0135,45.0831,77259.0
2025-03-04 11:30:00,45.36,45.59,45.36,45.55,117313.0,45.103,45.3317,45.103,45.292,117313.0
2025-03-04 11:35:00,45.55,45.61,45.42,45.48,98001.0,45.292,45.3516,45.1627,45.2224,98001.0
2025-03-04 11:40:00,45.47,45.7,45.45,45.66,125315.0,45.2124,45.4411,45.1925,45.4013,125315.0
2025-03-04 11:45:00,45.68,45.77,45.6,45.73,105764.0,45.4212,45.5107,45.3417,45.4709,105764.0
2025-03-04 11:50:00,45.73,45.85,45.65,45.77,83249.0,45.4709,45.5903,45.3914,45.5107,83249.0
2025-03-04 11:55:00,45.77,45.89,45.76,45.82,115146.0,45.5107,45.63,45.5008,45.5604,115146.0
2025-03-04 12:00:00,45.82,45.88,45.69,45.84,114122.0,45.5604,45.6201,45.4312,45.5803,114122.0
2025-03-04 12:05:00,45.85,45.94,45.79,45.92,109923.0,45.5903,45.6797,45.5306,45.6599,109923.0
2025-03-04 12:10:00,45.95,46.13,45.92,46.08,138773.0,45.6897,45.8687,45.6599,45.819,138773.0
2025-03-04 12:15:00,46.07,46.11,45.99,46.05,114643.0,45.809,45.8488,45.7295,45.7891,114643.0
2025-03-04 12:20:00,46.04,46.22,46.01,46.11,169300.0,45.7792,45.9582,45.7493,45.8488,169300.0
2025-03-04 12:25:00,46.12,46.21,46.05,46.05,77304.0,45.8587,45.9482,45.7891,45.7891,77304.0
2025-03-04 12:30:00,46.05,46.06,45.81,45.92,143587.0,45.7891,45.7991,45.5505,45.6599,143587.0
2025-03-04 12:35:00,45.92,46.05,45.9,46.03,95188.0,45.6599,45.7891,45.64,45.7692,95188.0
2025-03-04 12:40:00,46.02,46.09,45.91,45.98,82916.0,45.7593,45.8289,45.6499,45.7195,82916.0
2025-03-04 12:45:00,45.97,46.15,45.96,46.13,67464.0,45.7096,45.8886,45.6996,45.8687,67464.0
2025-03-04 12:50:00,46.12,46.12,45.9,46.07,78320.0,45.8587,45.8587,45.64,45.809,78320.0
2025-03-04 12:55:00,46.1,46.12,46.02,46.06,66442.0,45.8388,45.8587,45.7593,45.7991,66442.0
2025-03-04 13:00:00,46.05,46.23,46.04,46.17,79949.0,45.7891,45.9681,45.7792,45.9084,79949.0
2025-03-04 13:05:00,46.16,46.32,46.12,46.28,66344.0,45.8985,46.0576,45.8587,46.0178,66344.0
2025-03-04 13:10:00,46.27,46.42,46.24,46.42,68968.0,46.0079,46.157,45.978,46.157,68968.0
2025-03-04 13:15:00,46.41,46.41,46.21,46.31,138014.0,46.1471,46.1471,45.9482,46.0476,138014.0
2025-03-04 13:20:00,46.33,46.33,46.03,46.12,55933.0,46.0675,46.0675,45.7692,45.8587,55933.0
2025-03-04 13:25:00,46.11,46.11,45.98,46.01,86239.0,45.8488,45.8488,45.7195,45.7493,86239.0
2025-03-04 13:30:00,46.0,46.01,45.93,46.0,74808.0,45.7394,45.7493,45.6698,45.7394,74808.0
2025-03-04 13:35:00,45.98,46.03,45.94,46.02,106959.0,45.7195,45.7692,45.6797,45.7593,106959.0
2025-03-04 13:40:00,46.02,46.04,45.92,45.99,72206.0,45.7593,45.7792,45.6599,45.7295,72206.0
2025-03-04 13:45:00,46.0,46.0,45.82,45.82,104802.0,45.7394,45.7394,45.5604,45.5604,104802.0
2025-03-04 13:50:00,45.83,46.01,45.8,45.98,69871.0,45.5704,45.7493,45.5405,45.7195,69871.0
2025-03-04 13:55:00,45.98,46.1,45.97,46.01,201650.0,45.7195,45.8388,45.7096,45.7493,201650.0
2025-03-04 14:00:00,46.0,46.16,45.98,46.09,263102.0,45.7394,45.8985,45.7195,45.8289,263102.0
2025-03-04 14:05:00,46.09,46.1,46.01,46.02,180434.0,45.8289,45.8388,45.7493,45.7593,180434.0
2025-03-04 14:10:00,46.03,46.05,45.93,46.04,94849.0,45.7692,45.7891,45.6698,45.7792,94849.0
2025-03-04 14:15:00,46.04,46.11,45.95,46.11,138132.0,45.7792,45.8488,45.6897,45.8488,138132.0
2025-03-04 14:20:00,46.1,46.11,46.01,46.05,127102.0,45.8388,45.8488,45.7493,45.7891,127102.0
2025-03-04 14:25:00,46.05,46.08,45.89,45.95,106039.0,45.7891,45.819,45.63,45.6897,106039.0
2025-03-04 14:30:00,45.95,45.97,45.81,45.84,66834.0,45.6897,45.7096,45.5505,45.5803,66834.0
2025-03-04 14:35:00,45.84,45.98,45.82,45.91,58083.0,45.5803,45.7195,45.5604,45.6499,58083.0
2025-03-04 14:40:00,45.93,45.96,45.87,45.93,61145.0,45.6698,45.6996,45.6101,45.6698,61145.0
2025-03-04 14:45:00,45.94,45.99,45.89,45.94,57043.0,45.6797,45.7295,45.63,45.6797,57043.0
2025-03-04 14:50:00,45.94,46.04,45.91,45.97,74316.0,45.6797,45.7792,45.6499,45.7096,74316.0
2025-03-04 14:55:00,45.98,46.05,45.96,46.04,77940.0,45.7195,45.7891,45.6996,45.7792,77940.0
2025-03-04 15:00:00,46.02,46.13,45.95,46.0,218254.0,45.7593,45.8687,45.6897,45.7394,218254.0
2025-03-04 15:05:00,46.0,46.07,45.94,46.0,130064.0,45.7394,45.809,45.6797,45.7394,130064.0
2025-03-04 15:10:00,46.0,46.12,45.99,46.08,164917.0,45.7394,45.8587,45.7295,45.819,164917.0
2025-03-04 15:15:00,46.08,46.11,46.02,46.05,145560.0,45.819,45.8488,45.7593,45.7891,145560.0
2025-03-04 15:20:00,46.05,46.32,46.02,46.32,464998.0,45.7891,46.0576,45.7593,46.0576,464998.0
2025-03-04 15:25:00,46.31,46.31,46.03,46.03,128884.0,46.0476,46.0476,45.7692,45.7692,128884.0
2025-03-04 15:30:00,46.02,46.07,45.57,45.71,248797.0,45.7593,45.809,45.3118,45.451,248797.0
2025-03-04 15:35:00,45.73,45.82,45.65,45.75,148760.0,45.4709,45.5604,45.3914,45.4908,148760.0
2025-03-04 15:40:00,45.75,45.86,45.64,45.8,202859.0,45.4908,45.6002,45.3814,45.5405,202859.0
2025-03-04 15:45:00,45.81,45.88,45.67,45.71,234555.0,45.5505,45.6201,45.4113,45.451,234555.0
2025-03-04 15:50:00,45.72,45.74,45.4,45.58,307698.0,45.461,45.4809,45.1428,45.3218,307698.0
2025-03-04 15:55:00,45.58,45.62,45.2,45.22,1542222.0,45.3218,45.3616,44.9439,44.9638,1542222.0
2025-03-05 09:30:00,46.7,47.15,46.23,46.55,738801.0,46.4354,46.8829,45.9681,46.2863,738801.0
2025-03-05 09:35:00,46.55,47.38,46.48,47.35,462997.0,46.2863,47.1116,46.2167,47.0818,462997.0
2025-03-05 09:40:00,47.37,47.44,46.93,47.1,313676.0,47.1016,47.1712,46.6641,46.8332,313676.0
2025-03-05 09:45:00,47.1,47.34,46.98,47.04,307473.0,46.8332,47.0718,46.7139,46.7735,307473.0
2025-03-05 09:50:00,47.02,47.4,47.02,47.26,302136.0,46.7536,47.1315,46.7536,46.9923,302136.0
2025-03-05 09:55:00,47.25,47.26,46.98,47.14,245592.0,46.9823,46.9923,46.7139,46.8729,245592.0
2025-03-05 10:00:00,47.16,47.65,47.14,47.29,372231.0,46.8928,47.3801,46.8729,47.0221,372231.0
2025-03-05 10:05:00,47.27,47.51,47.21,47.43,300865.0,47.0022,47.2409,46.9425,47.1613,300865.0
2025-03-05 10:10:00,47.41,47.45,47.05,47.16,209084.0,47.1414,47.1812,46.7835,46.8928,209084.0
2025-03-05 10:15:00,47.16,47.18,46.97,47.05,151647.0,46.8928,46.9127,46.7039,46.7835,151647.0
2025-03-05 10:20:00,47.04,47.33,46.99,47.01,260289.0,46.7735,47.0619,46.7238,46.7437,260289.0
2025-03-05 10:25:00,47.0,47.15,46.88,47.1,263776.0,46.7337,46.8829,46.6144,46.8332,263776.0
2025-03-05 10:30:00,47.11,47.24,46.93,47.2,157831.0,46.8431,46.9724,46.6641,46.9326,157831.0
2025-03-05 10:35:00,47.21,47.38,47.17,47.36,138535.0,46.9425,47.1116,46.9028,47.0917,138535.0
2025-03-05 10:40:00,47.36,47.39,47.23,47.3,127157.0,47.0917,47.1215,46.9624,47.032,127157.0
2025-03-05 10:45:00,47.3,47.44,47.26,47.3,294363.0,47.032,47.1712,46.9923,47.032,294363.0
2025-03-05 10:50:00,47.32,47.41,47.29,47.35,110298.0,47.0519,47.1414,47.0221,47.0818,110298.0
2025-03-05 10:55:00,47.36,47.43,47.18,47.19,259127.0,47.0917,47.1613,46.9127,46.9227,259127.0
2025-03-05 11:00:00,47.18,47.24,47.12,47.23,114146.0,46.9127,46.9724,46.8531,46.9624,114146.0
2025-03-05 11:05:00,47.23,47.25,47.07,47.14,150331.0,46.9624,46.9823,46.8033,46.8729,150331.0
2025-03-05 11:10:00,47.14,47.15,46.91,47.05,181928.0,46.8729,46.8829,46.6442,46.7835,181928.0
2025-03-05 11:15:00,47.06,47.21,47.06,47.19,152952.0,46.7934,46.9425,46.7934,46.9227,152952.0
2025-03-05 11:20:00,47.19,47.25,47.13,47.23,154738.0,46.9227,46.9823,46.863,46.9624,154738.0
2025-03-05 11:25:00,47.23,47.25,46.93,46.99,119948.0,46.9624,46.9823,46.6641,46.7238,119948.0
2025-03-05 11:30:00,46.99,47.01,46.84,46.85,99701.0,46.7238,46.7437,46.5746,46.5846,99701.0
2025-03-05 11:35:00,46.86,47.03,46.82,46.98,244987.0,46.5945,46.7636,46.5548,46.7139,244987.0
2025-03-05 11:40:00,46.99,46.99,46.81,46.84,86067.0,46.7238,46.7238,46.5448,46.5746,86067.0
2025-03-05 11:45:00,46.85,46.93,46.77,46.93,96171.0,46.5846,46.6641,46.505,46.6641,96171.0
2025-03-05 11:50:00,46.92,46.92,46.78,46.86,61146.0,46.6542,46.6542,46.515,46.5945,61146.0
2025-03-05 11:55:00,46.86,47.88,46.8,47.44,1275565.0,46.5945,47.6088,46.5349,47.1712,1275565.0
2025-03-05 12:00:00,47.42,47.93,47.24,47.33,683249.0,47.1514,47.6585,46.9724,47.0619,683249.0
2025-03-05 12:05:00,47.32,47.46,47.17,47.23,190822.0,47.0519,47.1911,46.9028,46.9624,190822.0
2025-03-05 12:10:00,47.22,47.49,47.22,47.3,205829.0,46.9525,47.221,46.9525,47.032,205829.0
2025-03-05 12:15:00,47.31,47.47,47.28,47.32,122069.0,47.042,47.2011,47.0122,47.0519,122069.0
2025-03-05 12:20:00,47.32,47.54,47.32,47.46,152908.0,47.0519,47.2707,47.0519,47.1911,152908.0
2025-03-05 12:25:00,47.44,47.53,47.39,47.47,171812.0,47.1712,47.2607,47.1215,47.2011,171812.0
2025-03-05 12:30:00,47.48,47.66,47.41,47.55,226509.0,47.211,47.39,47.1414,47.2806,226509.0
2025-03-05 12:35:00,47.53,47.54,47.47,47.49,118946.0,47.2607,47.2707,47.2011,47.221,118946.0
2025-03-05 12:40:00,47.49,47.62,47.48,47.51,136649.0,47.221,47.3502,47.211,47.2409,136649.0
2025-03-05 12:45:00,47.51,47.51,47.27,47.37,142741.0,47.2409,47.2409,47.0022,47.1016,142741.0
2025-03-05 12:50:00,47.37,47.52,47.35,47.38,109038.0,47.1016,47.2508,47.0818,47.1116,109038.0
2025-03-05 12:55:00,47.38,47.6,47.36,47.57,258194.0,47.1116,47.3303,47.0917,47.3005,258194.0
2025-03-05 13:00:00,47.57,47.58,47.42,47.53,134334.0,47.3005,47.3105,47.1514,47.2607,134334.0
2025-03-05 13:05:00,47.52,47.69,47.16,47.3,305909.0,47.2508,47.4198,46.8928,47.032,305909.0
2025-03-05 13:10:00,47.29,47.48,47.22,47.43,112388.0,47.0221,47.211,46.9525,47.1613,112388.0
2025-03-05 13:15:00,47.43,47.52,47.37,47.45,523237.0,47.1613,47.2508,47.1016,47.1812,523237.0
2025-03-05 13:20:00,47.45,47.51,47.39,47.5,59142.0,47.1812,47.2409,47.1215,47.2309,59142.0
2025-03-05 13:25:00,47.5,47.52,47.33,47.48,144676.0,47.2309,47.2508,47.0619,47.211,144676.0
2025-03-05 13:30:00,47.47,47.78,47.32,47.4,331956.0,47.2011,47.5093,47.0519,47.1315,331956.0
2025-03-05 13:35:00,47.4,47.58,47.3,47.54,205876.0,47.1315,47.3105,47.032,47.2707,205876.0
2025-03-05 13:40:00,47.55,47.66,47.48,47.51,240726.0,47.2806,47.39,47.211,47.2409,240726.0
2025-03-05 13:45:00,47.51,47.79,47.5,47.71,293756.0,47.2409,47.5193,47.2309,47.4397,293756.0
2025-03-05 13:50:00,47.7,47.89,47.65,47.7,316014.0,47.4298,47.6187,47.3801,47.4298,316014.0
2025-03-05 13:55:00,47.7,47.85,47.7,47.85,117457.0,47.4298,47.5789,47.4298,47.5789,117457.0
2025-03-05 14:00:00,47.84,48.06,47.76,47.98,208701.0,47.569,47.7877,47.4894,47.7082,208701.0
2025-03-05 14:05:00,47.98,48.25,47.95,48.12,267859.0,47.7082,47.9767,47.6784,47.8474,267859.0
2025-03-05 14:10:00,48.12,48.28,48.06,48.22,209339.0,47.8474,48.0065,47.7877,47.9468,209339.0
2025-03-05 14:15:00,48.22,48.34,48.09,48.19,293321.0,47.9468,48.0661,47.8176,47.917,293321.0
2025-03-05 14:20:00,48.21,48.41,48.13,48.36,139476.0,47.9369,48.1358,47.8573,48.086,139476.0
2025-03-05 14:25:00,48.34,48.43,48.22,48.33,158801.0,48.0661,48.1556,47.9468,48.0562,158801.0
2025-03-05 14:30:00,48.34,48.6,48.34,48.52,174448.0,48.0661,48.3247,48.0661,48.2451,174448.0
2025-03-05 14:35:00,48.52,48.69,48.37,48.67,205384.0,48.2451,48.4142,48.096,48.3943,205384.0
2025-03-05 14:40:00,48.68,48.68,48.49,48.54,171684.0,48.4042,48.4042,48.2153,48.265,171684.0
2025-03-05 14:45:00,48.54,48.6,48.5,48.54,87790.0,48.265,48.3247,48.2252,48.265,87790.0
2025-03-05 14:50:00,48.54,48.77,48.48,48.73,149971.0,48.265,48.4937,48.2054,48.4539,149971.0
2025-03-05 14:55:00,48.73,48.76,48.53,48.56,227783.0,48.4539,48.4838,48.2551,48.2849,227783.0
2025-03-05 15:00:00,48.55,48.74,48.53,48.66,163349.0,48.275,48.4639,48.2551,48.3843,163349.0
2025-03-05 15:05:00,48.66,48.87,48.63,48.82,166374.0,48.3843,48.5931,48.3545,48.5434,166374.0
2025-03-05 15:10:00,48.82,49.02,48.77,49.02,202121.0,48.5434,48.7423,48.4937,48.7423,202121.0
2025-03-05 15:15:00,49.03,49.07,48.67,48.71,201285.0,48.7522,48.792,48.3943,48.4341,201285.0
2025-03-05 15:20:00,48.72,48.73,48.58,48.65,188804.0,48.444,48.4539,48.3048,48.3744,188804.0
2025-03-05 15:25:00,48.64,48.67,48.57,48.58,204356.0,48.3644,48.3943,48.2948,48.3048,204356.0
2025-03-05 15:30:00,48.57,48.57,48.35,48.51,253351.0,48.2948,48.2948,48.0761,48.2352,253351.0
2025-03-05 15:35:00,48.51,48.61,48.4,48.43,184188.0,48.2352,48.3346,48.1258,48.1556,184188.0
2025-03-05 15:40:00,48.43,48.5,48.34,48.47,133730.0,48.1556,48.2252,48.0661,48.1954,133730.0
2025-03-05 15:45:00,48.47,48.48,48.3,48.34,189652.0,48.1954,48.2054,48.0264,48.0661,189652.0
2025-03-05 15:50:00,48.34,48.47,48.14,48.44,314108.0,48.0661,48.1954,47.8673,48.1656,314108.0
2025-03-05 15:55:00,48.43,48.57,48.4,48.46,800980.0,48.1556,48.2948,48.1258,48.1855,800980.0
2025-03-06 09:30:00,47.77,47.99,46.91,47.09,497994.0,47.4994,47.7181,46.6442,46.8232,497994.0
2025-03-06 09:35:00,47.06,47.18,46.84,47.0,266748.0,46.7934,46.9127,46.5746,46.7337,266748.0
2025-03-06 09:40:00,47.0,47.0,46.39,46.48,334695.0,46.7337,46.7337,46.1272,46.2167,334695.0
2025-03-06 09:45:00,46.46,46.72,46.42,46.72,285932.0,46.1968,46.4553,46.157,46.4553,285932.0
2025-03-06 09:50:00,46.72,46.97,46.62,46.94,172917.0,46.4553,46.7039,46.3559,46.6741,172917.0
2025-03-06 09:55:00,46.94,47.17,46.84,46.86,133091.0,46.6741,46.9028,46.5746,46.5945,133091.0
2025-03-06 10:00:00,46.87,47.44,46.83,47.39,205113.0,46.6045,47.1712,46.5647,47.1215,205113.0
2025-03-06 10:05:00,47.39,47.57,47.32,47.5,258632.0,47.1215,47.3005,47.0519,47.2309,258632.0
2025-03-06 10:10:00,47.5,47.83,47.48,47.62,324050.0,47.2309,47.559,47.211,47.3502,324050.0
2025-03-06 10:15:00,47.61,47.72,47.5,47.62,229031.0,47.3403,47.4497,47.2309,47.3502,229031.0
2025-03-06 10:20:00,47.62,47.72,47.53,47.71,169855.0,47.3502,47.4497,47.2607,47.4397,169855.0
2025-03-06 10:25:00,47.7,47.94,47.67,47.82,230577.0,47.4298,47.6684,47.3999,47.5491,230577.0
2025-03-06 10:30:00,47.81,47.93,47.72,47.9,128853.0,47.5392,47.6585,47.4497,47.6286,128853.0
2025-03-06 10:35:00,47.89,48.32,47.85,48.28,201889.0,47.6187,48.0463,47.5789,48.0065,201889.0
2025-03-06 10:40:00,48.27,48.32,48.08,48.16,161430.0,47.9965,48.0463,47.8076,47.8872,161430.0
2025-03-06 10:45:00,48.15,48.19,48.05,48.13,69653.0,47.8772,47.917,47.7778,47.8573,69653.0
2025-03-06 10:50:00,48.1,48.13,47.95,47.98,98155.0,47.8275,47.8573,47.6784,47.7082,98155.0
2025-03-06 10:55:00,47.98,48.15,47.95,48.11,107054.0,47.7082,47.8772,47.6784,47.8375,107054.0
2025-03-06 11:00:00,48.11,48.2,48.08,48.09,64910.0,47.8375,47.9269,47.8076,47.8176,64910.0
2025-03-06 11:05:00,48.09,48.24,48.08,48.23,43016.0,47.8176,47.9667,47.8076,47.9568,43016.0
2025-03-06 11:10:00,48.21,48.22,47.98,48.01,59170.0,47.9369,47.9468,47.7082,47.738,59170.0
2025-03-06 11:15:00,48.0,48.06,47.92,47.93,63523.0,47.7281,47.7877,47.6485,47.6585,63523.0
2025-03-06 11:20:00,47.93,48.0,47.85,47.92,75644.0,47.6585,47.7281,47.5789,47.6485,75644.0
2025-03-06 11:25:00,47.93,48.26,47.63,47.96,260135.0,47.6585,47.9866,47.3602,47.6883,260135.0
2025-03-06 11:30:00,47.95,48.33,47.9,47.99,175920.0,47.6784,48.0562,47.6286,47.7181,175920.0
2025-03-06 11:35:00,47.99,48.06,47.75,47.83,93626.0,47.7181,47.7877,47.4795,47.559,93626.0
2025-03-06 11:40:00,47.8,47.87,47.69,47.74,65386.0,47.5292,47.5988,47.4198,47.4695,65386.0
2025-03-06 11:45:00,47.73,47.75,47.48,47.51,81378.0,47.4596,47.4795,47.211,47.2409,81378.0
2025-03-06 11:50:00,47.51,47.52,47.38,47.45,120440.0,47.2409,47.2508,47.1116,47.1812,120440.0
2025-03-06 11:55:00,47.46,47.52,47.32,47.34,72673.0,47.1911,47.2508,47.0519,47.0718,72673.0
2025-03-06 12:00:00,47.33,47.49,47.27,47.3,65445.0,47.0619,47.221,47.0022,47.032,65445.0
2025-03-06 12:05:00,47.28,47.29,47.02,47.16,102673.0,47.0122,47.0221,46.7536,46.8928,102673.0
2025-03-06 12:10:00,47.17,47.18,47.05,47.09,76693.0,46.9028,46.9127,46.7835,46.8232,76693.0
2025-03-06 12:15:00,47.09,47.18,47.05,47.18,65005.0,46.8232,46.9127,46.7835,46.9127,65005.0
2025-03-06 12:20:00,47.17,47.26,47.05,47.08,69347.0,46.9028,46.9923,46.7835,46.8133,69347.0
2025-03-06 12:25:00,47.08,47.08,46.86,46.95,112935.0,46.8133,46.8133,46.5945,46.684,112935.0
2025-03-06 12:30:00,46.95,47.03,46.89,47.02,60582.0,46.684,46.7636,46.6244,46.7536,60582.0
2025-03-06 12:35:00,47.01,47.03,46.92,46.96,53249.0,46.7437,46.7636,46.6542,46.694,53249.0
2025-03-06 12:40:00,46.95,47.13,46.93,47.03,73363.0,46.684,46.863,46.6641,46.7636,73363.0
2025-03-06 12:45:00,47.02,47.03,46.83,46.89,56223.0,46.7536,46.7636,46.5647,46.6244,56223.0
2025-03-06 12:50:00,46.88,46.97,46.87,46.93,48920.0,46.6144,46.7039,46.6045,46.6641,48920.0
2025-03-06 12:55:00,46.93,47.25,46.93,47.21,59664.0,46.6641,46.9823,46.6641,46.9425,59664.0
2025-03-06 13:00:00,47.2,47.24,47.15,47.22,41057.0,46.9326,46.9724,46.8829,46.9525,41057.0
2025-03-06 13:05:00,47.22,47.26,47.16,47.19,52334.0,46.9525,46.9923,46.8928,46.9227,52334.0
2025-03-06 13:10:00,47.19,47.3,47.16,47.3,68493.0,46.9227,47.032,46.8928,47.032,68493.0
2025-03-06 13:15:00,47.31,47.52,47.31,47.48,39247.0,47.042,47.2508,47.042,47.211,39247.0
2025-03-06 13:20:00,47.48,47.67,47.46,47.63,90362.0,47.211,47.3999,47.1911,47.3602,90362.0
2025-03-06 13:25:00,47.63,47.67,47.32,47.37,88555.0,47.3602,47.3999,47.0519,47.1016,88555.0
2025-03-06 13:30:00,47.37,47.54,47.36,47.45,55688.0,47.1016,47.2707,47.0917,47.1812,55688.0
2025-03-06 13:35:00,47.46,47.49,47.28,47.31,55006.0,47.1911,47.221,47.0122,47.042,55006.0
2025-03-06 13:40:00,47.28,47.31,47.14,47.3,78192.0,47.0122,47.042,46.8729,47.032,78192.0
2025-03-06 13:45:00,47.3,47.42,47.29,47.32,82427.0,47.032,47.1514,47.0221,47.0519,82427.0
2025-03-06 13:50:00,47.3,47.46,47.3,47.38,67525.0,47.032,47.1911,47.032,47.1116,67525.0
2025-03-06 13:55:00,47.4,47.47,47.36,47.46,49966.0,47.1315,47.2011,47.0917,47.1911,49966.0
2025-03-06 14:00:00,47.46,47.49,47.33,47.37,38045.0,47.1911,47.221,47.0619,47.1016,38045.0
2025-03-06 14:05:00,47.37,47.38,47.29,47.36,65093.0,47.1016,47.1116,47.0221,47.0917,65093.0
2025-03-06 14:10:00,47.36,47.49,47.35,47.38,83820.0,47.0917,47.221,47.0818,47.1116,83820.0
2025-03-06 14:15:00,47.37,47.48,47.33,47.34,55340.0,47.1016,47.211,47.0619,47.0718,55340.0
2025-03-06 14:20:00,47.37,47.38,47.28,47.29,59582.0,47.1016,47.1116,47.0122,47.0221,59582.0
2025-03-06 14:25:00,47.27,47.28,47.19,47.21,46149.0,47.0022,47.0122,46.9227,46.9425,46149.0
2025-03-06 14:30:00,47.19,47.3,47.14,47.24,100251.0,46.9227,47.032,46.8729,46.9724,100251.0
2025-03-06 14:35:00,47.23,47.31,47.23,47.27,38143.0,46.9624,47.042,46.9624,47.0022,38143.0
2025-03-06 14:40:00,47.26,47.47,47.25,47.41,46383.0,46.9923,47.2011,46.9823,47.1414,46383.0
2025-03-06 14:45:00,47.4,47.68,47.37,47.61,91136.0,47.1315,47.4099,47.1016,47.3403,91136.0
2025-03-06 14:50:00,47.63,47.85,47.6,47.67,69123.0,47.3602,47.5789,47.3303,47.3999,69123.0
2025-03-06 14:55:00,47.67,47.69,47.12,47.14,102429.0,47.3999,47.4198,46.8531,46.8729,102429.0
2025-03-06 15:00:00,47.14,47.34,46.95,47.3,335969.0,46.8729,47.0718,46.684,47.032,335969.0
2025-03-06 15:05:00,47.31,47.48,47.16,47.31,170385.0,47.042,47.211,46.8928,47.042,170385.0
2025-03-06 15:10:00,47.34,47.53,47.29,47.45,135891.0,47.0718,47.2607,47.0221,47.1812,135891.0
2025-03-06 15:15:00,47.44,47.54,47.41,47.53,107712.0,47.1712,47.2707,47.1414,47.2607,107712.0
2025-03-06 15:20:00,47.52,47.56,47.18,47.26,99330.0,47.2508,47.2906,46.9127,46.9923,99330.0
2025-03-06 15:25:00,47.25,47.33,47.19,47.28,176507.0,46.9823,47.0619,46.9227,47.0122,176507.0
2025-03-06 15:30:00,47.28,47.48,47.25,47.42,80107.0,47.0122,47.211,46.9823,47.1514,80107.0
2025-03-06 15:35:00,47.41,47.5,47.34,47.34,145407.0,47.1414,47.2309,47.0718,47.0718,145407.0
2025-03-06 15:40:00,47.35,47.38,47.23,47.3,121703.0,47.0818,47.1116,46.9624,47.032,121703.0
2025-03-06 15:45:00,47.29,47.46,47.28,47.45,129073.0,47.0221,47.1911,47.0122,47.1812,129073.0
2025-03-06 15:50:00,47.46,47.5,47.31,47.4,190820.0,47.1911,47.2309,47.042,47.1315,190820.0
2025-03-06 15:55:00,47.39,47.45,47.12,47.22,728029.0,47.1215,47.1812,46.8531,46.9525,728029.0
2025-03-07 09:30:00,47.78,47.78,47.09,47.21,352271.0,47.6295,47.6295,46.9417,47.0613,352271.0
2025-03-07 09:35:00,47.22,47.41,46.99,47.36,203222.0,47.0713,47.2607,46.842,47.2108,203222.0
2025-03-07 09:40:00,47.37,47.66,47.34,47.46,138851.0,47.2208,47.5099,47.1909,47.3105,138851.0
2025-03-07 09:45:00,47.45,47.82,47.44,47.7,157749.0,47.3005,47.6694,47.2906,47.5497,157749.0
2025-03-07 09:50:00,47.7,47.78,47.44,47.57,88239.0,47.5497,47.6295,47.2906,47.4202,88239.0
2025-03-07 09:55:00,47.55,47.61,47.1,47.27,214236.0,47.4002,47.46,46.9516,47.1211,214236.0
2025-03-07 10:00:00,47.32,47.67,47.16,47.58,132812.0,47.1709,47.5198,47.0114,47.4301,132812.0
2025-03-07 10:05:00,47.59,47.6,47.42,47.49,76635.0,47.4401,47.4501,47.2706,47.3404,76635.0
2025-03-07 10:10:00,47.49,47.52,47.19,47.24,151402.0,47.3404,47.3703,47.0414,47.0912,151402.0
2025-03-07 10:15:00,47.25,47.35,47.15,47.29,109344.0,47.1012,47.2009,47.0015,47.141,109344.0
2025-03-07 10:20:00,47.28,47.57,47.22,47.51,103986.0,47.1311,47.4202,47.0713,47.3603,103986.0
2025-03-07 10:25:00,47.5,47.52,47.33,47.37,83352.0,47.3504,47.3703,47.1809,47.2208,83352.0
2025-03-07 10:30:00,47.36,47.36,47.01,47.04,98730.0,47.2108,47.2108,46.8619,46.8918,98730.0
2025-03-07 10:35:00,47.03,47.03,46.77,46.81,116332.0,46.8819,46.8819,46.6227,46.6626,116332.0
2025-03-07 10:40:00,46.81,47.04,46.78,47.0,104983.0,46.6626,46.8918,46.6326,46.852,104983.0
2025-03-07 10:45:00,46.99,47.36,46.88,47.21,161403.0,46.842,47.2108,46.7323,47.0613,161403.0
2025-03-07 10:50:00,47.22,47.26,46.91,47.19,99947.0,47.0713,47.1111,46.7622,47.0414,99947.0
2025-03-07 10:55:00,47.17,47.22,46.97,47.04,69775.0,47.0214,47.0713,46.822,46.8918,69775.0
2025-03-07 11:00:00,47.02,47.08,46.97,47.01,74350.0,46.8719,46.9317,46.822,46.8619,74350.0
2025-03-07 11:05:00,47.01,47.13,46.91,47.0,82405.0,46.8619,46.9815,46.7622,46.852,82405.0
2025-03-07 11:10:00,47.0,47.01,46.87,46.89,70075.0,46.852,46.8619,46.7224,46.7423,70075.0
2025-03-07 11:15:00,46.9,46.9,46.68,46.71,96936.0,46.7523,46.7523,46.533,46.5629,96936.0
2025-03-07 11:20:00,46.71,46.82,46.64,46.65,83429.0,46.5629,46.6725,46.4931,46.5031,83429.0
2025-03-07 11:25:00,46.66,46.71,46.53,46.57,84309.0,46.513,46.5629,46.3834,46.4233,84309.0
2025-03-07 11:30:00,46.57,46.59,46.37,46.37,107495.0,46.4233,46.4432,46.2239,46.2239,107495.0
2025-03-07 11:35:00,46.37,46.37,46.24,46.29,95588.0,46.2239,46.2239,46.0943,46.1442,95588.0
2025-03-07 11:40:00,46.29,46.35,46.19,46.3,87372.0,46.1442,46.204,46.0445,46.1542,87372.0
2025-03-07 11:45:00,46.31,46.32,46.07,46.11,81431.0,46.1641,46.1741,45.9249,45.9648,81431.0
2025-03-07 11:50:00,46.11,46.22,46.04,46.2,111029.0,45.9648,46.0744,45.895,46.0545,111029.0
2025-03-07 11:55:00,46.21,46.26,46.14,46.16,125462.0,46.0644,46.1143,45.9947,46.0146,125462.0
2025-03-07 12:00:00,46.17,46.35,46.15,46.17,171241.0,46.0246,46.204,46.0046,46.0246,171241.0
2025-03-07 12:05:00,46.18,46.3,46.12,46.16,154741.0,46.0345,46.1542,45.9747,46.0146,154741.0
2025-03-07 12:10:00,46.16,46.46,46.14,46.41,135713.0,46.0146,46.3137,45.9947,46.2638,135713.0
2025-03-07 12:15:00,46.42,46.43,46.18,46.22,78757.0,46.2738,46.2837,46.0345,46.0744,78757.0
2025-03-07 12:20:00,46.21,46.21,46.06,46.2,308910.0,46.0644,46.0644,45.9149,46.0545,308910.0
2025-03-07 12:25:00,46.2,46.23,46.14,46.2,95678.0,46.0545,46.0844,45.9947,46.0545,95678.0
2025-03-07 12:30:00,46.21,46.38,46.16,46.37,146019.0,46.0644,46.2339,46.0146,46.2239,146019.0
2025-03-07 12:35:00,46.36,46.58,46.26,46.5,152850.0,46.214,46.4333,46.1143,46.3535,152850.0
2025-03-07 12:40:00,46.49,46.74,46.49,46.73,60857.0,46.3436,46.5928,46.3436,46.5828,60857.0
2025-03-07 12:45:00,46.74,46.87,46.74,46.86,57607.0,46.5928,46.7224,46.5928,46.7124,57607.0
2025-03-07 12:50:00,46.85,47.14,46.85,47.09,74730.0,46.7024,46.9915,46.7024,46.9417,74730.0
2025-03-07 12:55:00,47.1,47.1,46.77,46.87,82635.0,46.9516,46.9516,46.6227,46.7224,82635.0
2025-03-07 13:00:00,46.9,47.27,46.86,47.25,70412.0,46.7523,47.1211,46.7124,47.1012,70412.0
2025-03-07 13:05:00,47.26,47.35,47.1,47.14,60306.0,47.1111,47.2009,46.9516,46.9915,60306.0
2025-03-07 13:10:00,47.15,47.22,47.05,47.19,82391.0,47.0015,47.0713,46.9018,47.0414,82391.0
2025-03-07 13:15:00,47.19,47.2,47.06,47.09,70001.0,47.0414,47.0513,46.9118,46.9417,70001.0
2025-03-07 13:20:00,47.08,47.14,47.0,47.02,74522.0,46.9317,46.9915,46.852,46.8719,74522.0
2025-03-07 13:25:00,47.01,47.05,46.95,47.0,53074.0,46.8619,46.9018,46.8021,46.852,53074.0
2025-03-07 13:30:00,47.03,47.11,46.91,47.07,81793.0,46.8819,46.9616,46.7622,46.9217,81793.0
2025-03-07 13:35:00,47.06,47.34,47.06,47.33,66262.0,46.9118,47.1909,46.9118,47.1809,66262.0
2025-03-07 13:40:00,47.31,47.36,47.17,47.24,54855.0,47.161,47.2108,47.0214,47.0912,54855.0
2025-03-07 13:45:00,47.25,47.33,47.23,47.28,67427.0,47.1012,47.1809,47.0812,47.1311,67427.0
2025-03-07 13:50:00,47.28,47.48,47.26,47.47,87454.0,47.1311,47.3304,47.1111,47.3205,87454.0
2025-03-07 13:55:00,47.47,47.48,47.34,47.42,48126.0,47.3205,47.3304,47.1909,47.2706,48126.0
2025-03-07 14:00:00,47.43,47.51,47.39,47.47,114631.0,47.2806,47.3603,47.2407,47.3205,114631.0
2025-03-07 14:05:00,47.45,47.5,47.44,47.45,105862.0,47.3005,47.3504,47.2906,47.3005,105862.0
2025-03-07 14:10:00,47.46,47.61,47.46,47.58,74179.0,47.3105,47.46,47.3105,47.4301,74179.0
2025-03-07 14:15:00,47.57,47.64,47.56,47.6,51048.0,47.4202,47.4899,47.4102,47.4501,51048.0
2025-03-07 14:20:00,47.61,47.73,47.6,47.71,74261.0,47.46,47.5797,47.4501,47.5597,74261.0
2025-03-07 14:25:00,47.71,47.73,47.59,47.64,68019.0,47.5597,47.5797,47.4401,47.4899,68019.0
2025-03-07 14:30:00,47.65,47.68,47.55,47.57,58067.0,47.4999,47.5298,47.4002,47.4202,58067.0
2025-03-07 14:35:00,47.57,47.58,47.46,47.52,64683.0,47.4202,47.4301,47.3105,47.3703,64683.0
2025-03-07 14:40:00,47.53,47.58,47.36,47.4,78959.0,47.3803,47.4301,47.2108,47.2507,78959.0
2025-03-07 14:45:00,47.39,47.42,47.31,47.33,58086.0,47.2407,47.2706,47.161,47.1809,58086.0
2025-03-07 14:50:00,47.33,47.4,47.31,47.34,52062.0,47.1809,47.2507,47.161,47.1909,52062.0
2025-03-07 14:55:00,47.35,47.45,47.34,47.41,65300.0,47.2009,47.3005,47.1909,47.2607,65300.0
2025-03-07 15:00:00,47.41,47.46,47.37,47.4,74190.0,47.2607,47.3105,47.2208,47.2507,74190.0
2025-03-07 15:05:00,47.4,47.66,47.39,47.62,78993.0,47.2507,47.5099,47.2407,47.47,78993.0
2025-03-07 15:10:00,47.61,47.64,47.56,47.57,83580.0,47.46,47.4899,47.4102,47.4202,83580.0
2025-03-07 15:15:00,47.56,47.76,47.49,47.73,103870.0,47.4102,47.6096,47.3404,47.5797,103870.0
2025-03-07 15:20:00,47.72,47.73,47.63,47.71,126643.0,47.5697,47.5797,47.48,47.5597,126643.0
2025-03-07 15:25:00,47.71,47.77,47.68,47.7,87949.0,47.5597,47.6195,47.5298,47.5497,87949.0
2025-03-07 15:30:00,47.68,47.74,47.66,47.72,73449.0,47.5298,47.5896,47.5099,47.5697,73449.0
2025-03-07 15:35:00,47.72,47.72,47.53,47.59,131442.0,47.5697,47.5697,47.3803,47.4401,131442.0
2025-03-07 15:40:00,47.58,47.6,47.49,47.59,98579.0,47.4301,47.4501,47.3404,47.4401,98579.0
2025-03-07 15:45:00,47.59,47.63,47.56,47.61,183038.0,47.4401,47.48,47.4102,47.46,183038.0
2025-03-07 15:50:00,47.61,47.61,47.47,47.53,293375.0,47.46,47.46,47.3205,47.3803,293375.0
2025-03-07 15:55:00,47.55,47.63,47.36,47.42,878891.0,47.4002,47.48,47.2108,47.2706,878891.0
2025-03-10 09:30:00,46.81,47.44,46.77,47.34,346945.0,46.6626,47.2906,46.6227,47.1909,346945.0
2025-03-10 09:35:00,47.36,47.74,47.34,47.62,179585.0,47.2108,47.5896,47.1909,47.47,179585.0
2025-03-10 09:40:00,47.61,47.8,47.56,47.68,159536.0,47.46,47.6494,47.4102,47.5298,159536.0
2025-03-10 09:45:00,47.69,47.75,47.48,47.65,136932.0,47.5398,47.5996,47.3304,47.4999,136932.0
2025-03-10 09:50:00,47.65,47.75,47.49,47.65,181852.0,47.4999,47.5996,47.3404,47.4999,181852.0
2025-03-10 09:55:00,47.64,47.91,47.62,47.89,130184.0,47.4899,47.7591,47.47,47.7391,130184.0
2025-03-10 10:00:00,47.88,48.17,47.77,47.9,203251.0,47.7292,48.0183,47.6195,47.7491,203251.0
2025-03-10 10:05:00,47.9,48.03,47.89,47.99,171147.0,47.7491,47.8787,47.7391,47.8388,171147.0
2025-03-10 10:10:00,48.0,48.14,47.96,48.09,151189.0,47.8488,47.9884,47.8089,47.9385,151189.0
2025-03-10 10:15:00,48.09,48.17,47.93,47.99,163679.0,47.9385,48.0183,47.779,47.8388,163679.0
2025-03-10 10:20:00,48.0,48.08,47.93,48.05,144173.0,47.8488,47.9286,47.779,47.8986,144173.0
2025-03-10 10:25:00,48.06,48.08,47.96,48.02,132393.0,47.9086,47.9286,47.8089,47.8687,132393.0
2025-03-10 10:30:00,48.01,48.08,47.82,47.83,130180.0,47.8588,47.9286,47.6694,47.6793,130180.0
2025-03-10 10:35:00,47.83,47.88,47.64,47.69,200486.0,47.6793,47.7292,47.4899,47.5398,200486.0
2025-03-10 10:40:00,47.69,47.77,47.54,47.56,219989.0,47.5398,47.6195,47.3903,47.4102,219989.0
2025-03-10 10:45:00,47.56,47.61,47.41,47.56,230341.0,47.4102,47.46,47.2607,47.4102,230341.0
2025-03-10 10:50:00,47.57,47.58,47.29,47.33,152782.0,47.4202,47.4301,47.141,47.1809,152782.0
2025-03-10 10:55:00,47.34,47.46,47.18,47.45,303393.0,47.1909,47.3105,47.0314,47.3005,303393.0
2025-03-10 11:00:00,47.47,47.66,47.47,47.56,129935.0,47.3205,47.5099,47.3205,47.4102,129935.0
2025-03-10 11:05:00,47.57,47.6,47.4,47.42,101924.0,47.4202,47.4501,47.2507,47.2706,101924.0
2025-03-10 11:10:00,47.43,47.48,47.34,47.45,99167.0,47.2806,47.3304,47.1909,47.3005,99167.0
2025-03-10 11:15:00,47.45,47.53,47.31,47.34,123697.0,47.3005,47.3803,47.161,47.1909,123697.0
2025-03-10 11:20:00,47.34,47.47,47.29,47.42,96138.0,47.1909,47.3205,47.141,47.2706,96138.0
2025-03-10 11:25:00,47.42,47.45,47.36,47.42,109089.0,47.2706,47.3005,47.2108,47.2706,109089.0
2025-03-10 11:30:00,47.42,47.7,47.42,47.69,117695.0,47.2706,47.5497,47.2706,47.5398,117695.0
2025-03-10 11:35:00,47.7,47.8,47.59,47.64,133582.0,47.5497,47.6494,47.4401,47.4899,133582.0
2025-03-10 11:40:00,47.64,47.66,47.37,47.42,172371.0,47.4899,47.5099,47.2208,47.2706,172371.0
2025-03-10 11:45:00,47.43,47.53,47.41,47.41,99279.0,47.2806,47.3803,47.2607,47.2607,99279.0
2025-03-10 11:50:00,47.4,47.46,47.33,47.44,146652.0,47.2507,47.3105,47.1809,47.2906,146652.0
2025-03-10 11:55:00,47.44,47.49,47.3,47.32,102598.0,47.2906,47.3404,47.151,47.1709,102598.0
2025-03-10 12:00:00,47.32,47.37,47.24,47.24,79253.0,47.1709,47.2208,47.0912,47.0912,79253.0
2025-03-10 12:05:00,47.23,47.36,47.22,47.3,103036.0,47.0812,47.2108,47.0713,47.151,103036.0
2025-03-10 12:10:00,47.3,47.44,47.3,47.43,66609.0,47.151,47.2906,47.151,47.2806,66609.0
2025-03-10 12:15:00,47.42,47.44,47.19,47.2,85198.0,47.2706,47.2906,47.0414,47.0513,85198.0
2025-03-10 12:20:00,47.21,47.3,47.14,47.2,83940.0,47.0613,47.151,46.9915,47.0513,83940.0
2025-03-10 12:25:00,47.2,47.21,47.12,47.18,84936.0,47.0513,47.0613,46.9716,47.0314,84936.0
2025-03-10 12:30:00,47.18,47.33,47.18,47.29,75474.0,47.0314,47.1809,47.0314,47.141,75474.0
2025-03-10 12:35:00,47.29,47.29,47.12,47.14,106399.0,47.141,47.141,46.9716,46.9915,106399.0
2025-03-10 12:40:00,47.15,47.3,47.14,47.21,69177.0,47.0015,47.151,46.9915,47.0613,69177.0
2025-03-10 12:45:00,47.21,47.22,47.16,47.18,61796.0,47.0613,47.0713,47.0114,47.0314,61796.0
2025-03-10 12:50:00,47.2,47.29,47.17,47.26,60425.0,47.0513,47.141,47.0214,47.1111,60425.0
2025-03-10 12:55:00,47.25,47.28,47.2,47.26,113416.0,47.1012,47.1311,47.0513,47.1111,113416.0
2025-03-10 13:00:00,47.27,47.27,47.14,47.16,117560.0,47.1211,47.1211,46.9915,47.0114,117560.0
2025-03-10 13:05:00,47.17,47.22,47.13,47.16,112978.0,47.0214,47.0713,46.9815,47.0114,112978.0
2025-03-10 13:10:00,47.15,47.19,47.04,47.19,135693.0,47.0015,47.0414,46.8918,47.0414,135693.0
2025-03-10 13:15:00,47.19,47.21,47.09,47.18,97323.0,47.0414,47.0613,46.9417,47.0314,97323.0
2025-03-10 13:20:00,47.18,47.32,47.15,47.25,93728.0,47.0314,47.1709,47.0015,47.1012,93728.0
2025-03-10 13:25:00,47.24,47.25,47.09,47.11,67514.0,47.0912,47.1012,46.9417,46.9616,67514.0
2025-03-10 13:30:00,47.12,47.13,47.0,47.08,85233.0,46.9716,46.9815,46.852,46.9317,85233.0
2025-03-10 13:35:00,47.07,47.17,47.0,47.07,89688.0,46.9217,47.0214,46.852,46.9217,89688.0
2025-03-10 13:40:00,47.08,47.11,47.03,47.09,67975.0,46.9317,46.9616,46.8819,46.9417,67975.0
2025-03-10 13:45:00,47.08,47.2,46.99,47.03,64434.0,46.9317,47.0513,46.842,46.8819,64434.0
2025-03-10 13:50:00,47.03,47.21,47.01,47.21,315949.0,46.8819,47.0613,46.8619,47.0613,315949.0
2025-03-10 13:55:00,47.2,47.2,47.04,47.09,241922.0,47.0513,47.0513,46.8918,46.9417,241922.0
2025-03-10 14:00:00,47.09,47.12,47.0,47.03,112753.0,46.9417,46.9716,46.852,46.8819,112753.0
2025-03-10 14:05:00,47.03,47.04,46.93,47.03,82725.0,46.8819,46.8918,46.7822,46.8819,82725.0
2025-03-10 14:10:00,47.03,47.21,47.0,47.05,463572.0,46.8819,47.0613,46.852,46.9018,463572.0
2025-03-10 14:15:00,47.05,47.12,47.01,47.02,88927.0,46.9018,46.9716,46.8619,46.8719,88927.0
2025-03-10 14:20:00,47.02,47.07,46.98,47.05,143285.0,46.8719,46.9217,46.832,46.9018,143285.0
2025-03-10 14:25:00,47.05,47.06,46.91,46.94,89329.0,46.9018,46.9118,46.7622,46.7921,89329.0
2025-03-10 14:30:00,46.94,47.06,46.93,46.99,161650.0,46.7921,46.9118,46.7822,46.842,161650.0
2025-03-10 14:35:00,46.97,47.01,46.94,46.97,57409.0,46.822,46.8619,46.7921,46.822,57409.0
2025-03-10 14:40:00,46.97,47.17,46.94,47.17,446640.0,46.822,47.0214,46.7921,47.0214,446640.0
2025-03-10 14:45:00,47.19,47.27,47.12,47.12,347880.0,47.0414,47.1211,46.9716,46.9716,347880.0
2025-03-10 14:50:00,47.12,47.18,46.99,47.0,243375.0,46.9716,47.0314,46.842,46.852,243375.0
2025-03-10 14:55:00,47.01,47.03,46.9,46.92,100613.0,46.8619,46.8819,46.7523,46.7722,100613.0
2025-03-10 15:00:00,46.93,47.02,46.88,46.93,140101.0,46.7822,46.8719,46.7323,46.7822,140101.0
2025-03-10 15:05:00,46.93,46.97,46.82,46.95,133283.0,46.7822,46.822,46.6725,46.8021,133283.0
2025-03-10 15:10:00,46.95,47.08,46.85,47.07,108682.0,46.8021,46.9317,46.7024,46.9217,108682.0
2025-03-10 15:15:00,47.06,47.32,47.05,47.29,409322.0,46.9118,47.1709,46.9018,47.141,409322.0
2025-03-10 15:20:00,47.29,47.31,47.14,47.23,178986.0,47.141,47.161,46.9915,47.0812,178986.0
2025-03-10 15:25:00,47.23,47.42,47.22,47.26,190253.0,47.0812,47.2706,47.0713,47.1111,190253.0
2025-03-10 15:30:00,47.27,47.51,47.25,47.47,248654.0,47.1211,47.3603,47.1012,47.3205,248654.0
2025-03-10 15:35:00,47.47,47.63,47.4,47.63,533684.0,47.3205,47.48,47.2507,47.48,533684.0
2025-03-10 15:40:00,47.63,47.72,47.5,47.64,662857.0,47.48,47.5697,47.3504,47.4899,662857.0
2025-03-10 15:45:00,47.65,47.82,47.6,47.79,501203.0,47.4999,47.6694,47.4501,47.6395,501203.0
2025-03-10 15:50:00,47.8,48.08,47.77,48.08,807982.0,47.6494,47.9286,47.6195,47.9286,807982.0
2025-03-10 15:55:00,48.08,48.18,48.04,48.06,1842369.0,47.9286,48.0282,47.8887,47.9086,1842369.0
2025-03-11 09:30:00,48.0,48.29,47.81,48.02,323962.0,47.8488,48.1379,47.6594,47.8687,323962.0
2025-03-11 09:35:00,48.02,48.42,47.9,48.11,170248.0,47.8687,48.2675,47.7491,47.9585,170248.0
2025-03-11 09:40:00,48.09,48.22,47.93,48.18,108513.0,47.9385,48.0681,47.779,48.0282,108513.0
2025-03-11 09:45:00,48.16,48.17,47.82,47.98,73849.0,48.0083,48.0183,47.6694,47.8289,73849.0
2025-03-11 09:50:00,47.97,48.11,47.83,48.08,110780.0,47.8189,47.9585,47.6793,47.9286,110780.0
2025-03-11 09:55:00,48.1,48.15,47.99,48.06,94107.0,47.9485,47.9983,47.8388,47.9086,94107.0
2025-03-11 10:00:00,48.05,48.57,47.52,47.74,488474.0,47.8986,48.417,47.3703,47.5896,488474.0
2025-03-11 10:05:00,47.75,48.07,47.72,48.02,369129.0,47.5996,47.9186,47.5697,47.8687,369129.0
2025-03-11 10:10:00,48.01,48.01,47.33,47.41,162773.0,47.8588,47.8588,47.1809,47.2607,162773.0
2025-03-11 10:15:00,47.42,47.49,47.16,47.18,178041.0,47.2706,47.3404,47.0114,47.0314,178041.0
2025-03-11 10:20:00,47.16,47.28,46.92,46.96,314945.0,47.0114,47.1311,46.7722,46.8121,314945.0
2025-03-11 10:25:00,46.96,47.02,46.36,46.37,426527.0,46.8121,46.8719,46.214,46.2239,426527.0
2025-03-11 10:30:00,46.36,46.63,46.18,46.21,322829.0,46.214,46.4831,46.0345,46.0644,322829.0
2025-03-11 10:35:00,46.22,46.26,46.03,46.23,441291.0,46.0744,46.1143,45.885,46.0844,441291.0
2025-03-11 10:40:00,46.23,46.38,46.1,46.34,179066.0,46.0844,46.2339,45.9548,46.194,179066.0
2025-03-11 10:45:00,46.37,46.37,46.1,46.19,191571.0,46.2239,46.2239,45.9548,46.0445,191571.0
2025-03-11 10:50:00,46.19,46.58,46.13,46.57,191896.0,46.0445,46.4333,45.9847,46.4233,191896.0
2025-03-11 10:55:00,46.56,46.56,46.26,46.31,131643.0,46.4133,46.4133,46.1143,46.1641,131643.0
2025-03-11 11:00:00,46.31,46.44,46.19,46.23,161103.0,46.1641,46.2937,46.0445,46.0844,161103.0
2025-03-11 11:05:00,46.23,46.75,46.19,46.7,173026.0,46.0844,46.6027,46.0445,46.5529,173026.0
2025-03-11 11:10:00,46.7,46.74,46.52,46.69,75228.0,46.5529,46.5928,46.3735,46.5429,75228.0
2025-03-11 11:15:00,46.69,46.8,46.66,46.8,69692.0,46.5429,46.6526,46.513,46.6526,69692.0
2025-03-11 11:20:00,46.79,46.8,46.59,46.61,94587.0,46.6426,46.6526,46.4432,46.4632,94587.0
2025-03-11 11:25:00,46.6,46.74,46.57,46.59,67214.0,46.4532,46.5928,46.4233,46.4432,67214.0
2025-03-11 11:30:00,46.58,46.85,46.55,46.72,76476.0,46.4333,46.7024,46.4034,46.5728,76476.0
2025-03-11 11:35:00,46.72,46.81,46.64,46.78,61041.0,46.5728,46.6626,46.4931,46.6326,61041.0
2025-03-11 11:40:00,46.78,46.93,46.77,46.85,138810.0,46.6326,46.7822,46.6227,46.7024,138810.0
2025-03-11 11:45:00,46.84,46.87,46.68,46.83,52464.0,46.6925,46.7224,46.533,46.6825,52464.0
2025-03-11 11:50:00,46.84,46.94,46.81,46.92,63944.0,46.6925,46.7921,46.6626,46.7722,63944.0
2025-03-11 11:55:00,46.92,46.95,46.57,46.61,58087.0,46.7722,46.8021,46.4233,46.4632,58087.0
2025-03-11 12:00:00,46.61,46.85,46.57,46.8,68791.0,46.4632,46.7024,46.4233,46.6526,68791.0
2025-03-11 12:05:00,46.8,46.87,46.74,46.8,119391.0,46.6526,46.7224,46.5928,46.6526,119391.0
2025-03-11 12:10:00,46.8,46.85,46.71,46.78,181884.0,46.6526,46.7024,46.5629,46.6326,181884.0
2025-03-11 12:15:00,46.77,46.98,46.77,46.96,132510.0,46.6227,46.832,46.6227,46.8121,132510.0
2025-03-11 12:20:00,46.96,47.06,46.88,46.99,136801.0,46.8121,46.9118,46.7323,46.842,136801.0
2025-03-11 12:25:00,47.0,47.04,46.89,46.98,150204.0,46.852,46.8918,46.7423,46.832,150204.0
2025-03-11 12:30:00,46.98,47.05,46.93,46.98,87589.0,46.832,46.9018,46.7822,46.832,87589.0
2025-03-11 12:35:00,46.97,47.06,46.93,46.95,109692.0,46.822,46.9118,46.7822,46.8021,109692.0
2025-03-11 12:40:00,46.96,47.1,46.88,46.91,193618.0,46.8121,46.9516,46.7323,46.7622,193618.0
2025-03-11 12:45:00,46.91,46.95,46.87,46.93,54787.0,46.7622,46.8021,46.7224,46.7822,54787.0
2025-03-11 12:50:00,46.93,46.96,46.81,46.84,122963.0,46.7822,46.8121,46.6626,46.6925,122963.0
2025-03-11 12:55:00,46.84,46.88,46.68,46.8,618513.0,46.6925,46.7323,46.533,46.6526,618513.0
2025-03-11 13:00:00,46.79,46.82,46.69,46.74,164767.0,46.6426,46.6725,46.5429,46.5928,164767.0
2025-03-11 13:05:00,46.75,46.79,46.65,46.72,409963.0,46.6027,46.6426,46.5031,46.5728,409963.0
2025-03-11 13:10:00,46.73,46.77,46.6,46.64,110081.0,46.5828,46.6227,46.4532,46.4931,110081.0
2025-03-11 13:15:00,46.63,46.86,46.62,46.73,117334.0,46.4831,46.7124,46.4731,46.5828,117334.0
2025-03-11 13:20:00,46.72,46.88,46.72,46.88,82902.0,46.5728,46.7323,46.5728,46.7323,82902.0
2025-03-11 13:25:00,46.88,46.89,46.8,46.83,70922.0,46.7323,46.7423,46.6526,46.6825,70922.0
2025-03-11 13:30:00,46.82,47.04,46.81,46.94,92718.0,46.6725,46.8918,46.6626,46.7921,92718.0
2025-03-11 13:35:00,46.95,46.99,46.9,46.96,93059.0,46.8021,46.842,46.7523,46.8121,93059.0
2025-03-11 13:40:00,46.97,47.12,46.95,47.09,124062.0,46.822,46.9716,46.8021,46.9417,124062.0
2025-03-11 13:45:00,47.08,47.35,47.06,47.23,157942.0,46.9317,47.2009,46.9118,47.0812,157942.0
2025-03-11 13:50:00,47.23,47.44,47.23,47.43,146439.0,47.0812,47.2906,47.0812,47.2806,146439.0
2025-03-11 13:55:00,47.44,47.44,47.19,47.23,126534.0,47.2906,47.2906,47.0414,47.0812,126534.0
2025-03-11 14:00:00,47.21,47.54,47.2,47.46,124820.0,47.0613,47.3903,47.0513,47.3105,124820.0
2025-03-11 14:05:00,47.47,47.65,47.4,47.57,135969.0,47.3205,47.4999,47.2507,47.4202,135969.0
2025-03-11 14:10:00,47.56,47.71,47.55,47.71,161846.0,47.4102,47.5597,47.4002,47.5597,161846.0
2025-03-11 14:15:00,47.71,47.8,47.62,47.78,134691.0,47.5597,47.6494,47.47,47.6295,134691.0
2025-03-11 14:20:00,47.78,47.95,47.76,47.87,129709.0,47.6295,47.799,47.6096,47.7192,129709.0
2025-03-11 14:25:00,47.86,47.96,47.85,47.95,181739.0,47.7092,47.8089,47.6993,47.799,181739.0
2025-03-11 14:30:00,47.95,48.09,47.89,47.96,212317.0,47.799,47.9385,47.7391,47.8089,212317.0
2025-03-11 14:35:00,47.95,48.04,47.81,48.03,122059.0,47.799,47.8887,47.6594,47.8787,122059.0
2025-03-11 14:40:00,48.04,48.27,48.01,48.2,137139.0,47.8887,48.118,47.8588,48.0482,137139.0
2025-03-11 14:45:00,48.21,48.38,48.18,48.3,144813.0,48.0581,48.2276,48.0282,48.1479,144813.0
2025-03-11 14:50:00,48.28,48.51,48.28,48.46,127915.0,48.1279,48.3572,48.1279,48.3074,127915.0
2025-03-11 14:55:00,48.45,48.49,48.29,48.33,136603.0,48.2974,48.3373,48.1379,48.1778,136603.0
2025-03-11 15:00:00,48.32,48.44,48.26,48.43,207691.0,48.1678,48.2874,48.108,48.2774,207691.0
2025-03-11 15:05:00,48.44,48.77,48.42,48.65,273184.0,48.2874,48.6164,48.2675,48.4968,273184.0
2025-03-11 15:10:00,48.65,48.66,48.36,48.43,146251.0,48.4968,48.5067,48.2077,48.2774,146251.0
2025-03-11 15:15:00,48.42,48.53,48.32,48.33,351135.0,48.2675,48.3771,48.1678,48.1778,351135.0
2025-03-11 15:20:00,48.33,48.44,48.26,48.26,110910.0,48.1778,48.2874,48.108,48.108,110910.0
2025-03-11 15:25:00,48.25,48.43,48.23,48.23,226275.0,48.098,48.2774,48.0781,48.0781,226275.0
2025-03-11 15:30:00,48.23,48.47,48.17,48.34,152256.0,48.0781,48.3173,48.0183,48.1877,152256.0
2025-03-11 15:35:00,48.34,48.57,48.34,48.47,175123.0,48.1877,48.417,48.1877,48.3173,175123.0
2025-03-11 15:40:00,48.46,48.7,48.39,48.7,227353.0,48.3074,48.5466,48.2376,48.5466,227353.0
2025-03-11 15:45:00,48.7,48.82,48.61,48.78,380549.0,48.5466,48.6662,48.4569,48.6263,380549.0
2025-03-11 15:50:00,48.78,48.78,48.46,48.53,395434.0,48.6263,48.6263,48.3074,48.3771,395434.0
2025-03-11 15:55:00,48.53,48.54,48.26,48.28,1129026.0,48.3771,48.3871,48.108,48.1279,1129026.0
2025-03-12 09:30:00,48.5,48.74,48.32,48.32,208206.0,48.3472,48.5865,48.1678,48.1678,208206.0
2025-03-12 09:35:00,48.36,48.42,47.97,48.1,157920.0,48.2077,48.2675,47.8189,47.9485,157920.0
2025-03-12 09:40:00,48.08,48.11,47.61,47.7,82964.0,47.9286,47.9585,47.46,47.5497,82964.0
2025-03-12 09:45:00,47.69,47.72,47.51,47.68,83723.0,47.5398,47.5697,47.3603,47.5298,83723.0
2025-03-12 09:50:00,47.66,47.77,47.44,47.5,73498.0,47.5099,47.6195,47.2906,47.3504,73498.0
2025-03-12 09:55:00,47.5,47.55,47.22,47.52,79869.0,47.3504,47.4002,47.0713,47.3703,79869.0
2025-03-12 10:00:00,47.5,47.63,47.37,47.5,100037.0,47.3504,47.48,47.2208,47.3504,100037.0
2025-03-12 10:05:00,47.49,47.59,47.28,47.3,81710.0,47.3404,47.4401,47.1311,47.151,81710.0
2025-03-12 10:10:00,47.31,47.43,47.18,47.34,111748.0,47.161,47.2806,47.0314,47.1909,111748.0
2025-03-12 10:15:00,47.34,47.4,47.22,47.25,85708.0,47.1909,47.2507,47.0713,47.1012,85708.0
2025-03-12 10:20:00,47.25,47.38,47.11,47.21,197061.0,47.1012,47.2308,46.9616,47.0613,197061.0
2025-03-12 10:25:00,47.21,47.3,47.15,47.26,98043.0,47.0613,47.151,47.0015,47.1111,98043.0
2025-03-12 10:30:00,47.27,47.27,47.03,47.11,75417.0,47.1211,47.1211,46.8819,46.9616,75417.0
2025-03-12 10:35:00,47.11,47.13,47.03,47.06,60286.0,46.9616,46.9815,46.8819,46.9118,60286.0
2025-03-12 10:40:00,47.05,47.18,46.99,47.09,71516.0,46.9018,47.0314,46.842,46.9417,71516.0
2025-03-12 10:45:00,47.09,47.25,47.06,47.07,99289.0,46.9417,47.1012,46.9118,46.9217,99289.0
2025-03-12 10:50:00,47.07,47.33,47.06,47.28,103151.0,46.9217,47.1809,46.9118,47.1311,103151.0
2025-03-12 10:55:00,47.28,47.29,47.03,47.06,102796.0,47.1311,47.141,46.8819,46.9118,102796.0
2025-03-12 11:00:00,47.07,47.11,46.93,47.0,84619.0,46.9217,46.9616,46.7822,46.852,84619.0
2025-03-12 11:05:00,47.01,47.16,46.96,47.09,206296.0,46.8619,47.0114,46.8121,46.9417,206296.0
2025-03-12 11:10:00,47.1,47.24,47.09,47.18,48208.0,46.9516,47.0912,46.9417,47.0314,48208.0
2025-03-12 11:15:00,47.19,47.37,47.09,47.3,81125.0,47.0414,47.2208,46.9417,47.151,81125.0
2025-03-12 11:20:00,47.32,47.6,47.25,47.54,72859.0,47.1709,47.4501,47.1012,47.3903,72859.0
2025-03-12 11:25:00,47.53,47.68,47.48,47.63,68442.0,47.3803,47.5298,47.3304,47.48,68442.0
2025-03-12 11:30:00,47.65,47.66,47.51,47.59,72610.0,47.4999,47.5099,47.3603,47.4401,72610.0
2025-03-12 11:35:00,47.59,47.68,47.55,47.56,39163.0,47.4401,47.5298,47.4002,47.4102,39163.0
2025-03-12 11:40:00,47.56,47.65,47.53,47.58,51497.0,47.4102,47.4999,47.3803,47.4301,51497.0
2025-03-12 11:45:00,47.57,47.71,47.56,47.68,60593.0,47.4202,47.5597,47.4102,47.5298,60593.0
2025-03-12 11:50:00,47.69,47.82,47.64,47.79,48995.0,47.5398,47.6694,47.4899,47.6395,48995.0
2025-03-12 11:55:00,47.8,47.86,47.64,47.86,44157.0,47.6494,47.7092,47.4899,47.7092,44157.0
2025-03-12 12:00:00,47.85,47.86,47.61,47.68,48083.0,47.6993,47.7092,47.46,47.5298,48083.0
2025-03-12 12:05:00,47.69,47.82,47.69,47.82,52485.0,47.5398,47.6694,47.5398,47.6694,52485.0
2025-03-12 12:10:00,47.82,47.94,47.75,47.88,92418.0,47.6694,47.789,47.5996,47.7292,92418.0
2025-03-12 12:15:00,47.87,47.89,47.74,47.78,46469.0,47.7192,47.7391,47.5896,47.6295,46469.0
2025-03-12 12:20:00,47.78,47.85,47.78,47.83,38129.0,47.6295,47.6993,47.6295,47.6793,38129.0
2025-03-12 12:25:00,47.82,47.82,47.71,47.77,45997.0,47.6694,47.6694,47.5597,47.6195,45997.0
2025-03-12 12:30:00,47.78,47.92,47.77,47.86,47875.0,47.6295,47.7691,47.6195,47.7092,47875.0
2025-03-12 12:35:00,47.85,47.97,47.83,47.85,59242.0,47.6993,47.8189,47.6793,47.6993,59242.0
2025-03-12 12:40:00,47.84,47.85,47.63,47.69,67355.0,47.6893,47.6993,47.48,47.5398,67355.0
2025-03-12 12:45:00,47.69,47.85,47.63,47.82,62141.0,47.5398,47.6993,47.48,47.6694,62141.0
2025-03-12 12:50:00,47.82,47.83,47.7,47.82,36648.0,47.6694,47.6793,47.5497,47.6694,36648.0
2025-03-12 12:55:00,47.82,47.9,47.64,47.64,56433.0,47.6694,47.7491,47.4899,47.4899,56433.0
2025-03-12 13:00:00,47.65,47.69,47.51,47.58,72357.0,47.4999,47.5398,47.3603,47.4301,72357.0
2025-03-12 13:05:00,47.58,47.74,47.57,47.66,64658.0,47.4301,47.5896,47.4202,47.5099,64658.0
2025-03-12 13:10:00,47.66,47.78,47.61,47.78,38186.0,47.5099,47.6295,47.46,47.6295,38186.0
2025-03-12 13:15:00,47.79,47.79,47.71,47.76,41338.0,47.6395,47.6395,47.5597,47.6096,41338.0
2025-03-12 13:20:00,47.76,47.88,47.75,47.84,26914.0,47.6096,47.7292,47.5996,47.6893,26914.0
2025-03-12 13:25:00,47.84,47.85,47.78,47.83,42584.0,47.6893,47.6993,47.6295,47.6793,42584.0
2025-03-12 13:30:00,47.82,47.9,47.82,47.85,44618.0,47.6694,47.7491,47.6694,47.6993,44618.0
2025-03-12 13:35:00,47.86,47.89,47.77,47.79,39700.0,47.7092,47.7391,47.6195,47.6395,39700.0
2025-03-12 13:40:00,47.79,47.82,47.74,47.78,30635.0,47.6395,47.6694,47.5896,47.6295,30635.0
2025-03-12 13:45:00,47.78,47.9,47.76,47.83,36270.0,47.6295,47.7491,47.6096,47.6793,36270.0
2025-03-12 13:50:00,47.82,47.84,47.7,47.71,40783.0,47.6694,47.6893,47.5497,47.5597,40783.0
2025-03-12 13:55:00,47.71,47.72,47.53,47.54,57306.0,47.5597,47.5697,47.3803,47.3903,57306.0
2025-03-12 14:00:00,47.54,47.74,47.51,47.57,50771.0,47.3903,47.5896,47.3603,47.4202,50771.0
2025-03-12 14:05:00,47.57,47.63,47.5,47.62,62663.0,47.4202,47.48,47.3504,47.47,62663.0
2025-03-12 14:10:00,47.63,47.81,47.62,47.73,128164.0,47.48,47.6594,47.47,47.5797,128164.0
2025-03-12 14:15:00,47.73,47.78,47.7,47.76,95819.0,47.5797,47.6295,47.5497,47.6096,95819.0
2025-03-12 14:20:00,47.76,47.83,47.75,47.81,29902.0,47.6096,47.6793,47.5996,47.6594,29902.0
2025-03-12 14:25:00,47.82,48.04,47.82,48.03,66839.0,47.6694,47.8887,47.6694,47.8787,66839.0
2025-03-12 14:30:00,48.03,48.1,48.0,48.05,60680.0,47.8787,47.9485,47.8488,47.8986,60680.0
2025-03-12 14:35:00,48.06,48.07,48.0,48.01,39195.0,47.9086,47.9186,47.8488,47.8588,39195.0
2025-03-12 14:40:00,48.01,48.11,48.01,48.09,34252.0,47.8588,47.9585,47.8588,47.9385,34252.0
2025-03-12 14:45:00,48.09,48.18,48.05,48.17,52621.0,47.9385,48.0282,47.8986,48.0183,52621.0
2025-03-12 14:50:00,48.17,48.19,48.1,48.12,63142.0,48.0183,48.0382,47.9485,47.9684,63142.0
2025-03-12 14:55:00,48.12,48.15,48.02,48.1,61421.0,47.9684,47.9983,47.8687,47.9485,61421.0
2025-03-12 15:00:00,48.1,48.1,47.97,48.06,65785.0,47.9485,47.9485,47.8189,47.9086,65785.0
2025-03-12 15:05:00,48.05,48.08,47.99,48.07,31955.0,47.8986,47.9286,47.8388,47.9186,31955.0
2025-03-12 15:10:00,48.07,48.1,48.03,48.03,49368.0,47.9186,47.9485,47.8787,47.8787,49368.0
2025-03-12 15:15:00,48.02,48.04,47.9,47.97,74926.0,47.8687,47.8887,47.7491,47.8189,74926.0
2025-03-12 15:20:00,47.98,47.99,47.83,47.93,69544.0,47.8289,47.8388,47.6793,47.779,69544.0
2025-03-12 15:25:00,47.92,48.08,47.91,48.03,87588.0,47.7691,47.9286,47.7591,47.8787,87588.0
2025-03-12 15:30:00,48.04,48.06,47.85,47.87,96616.0,47.8887,47.9086,47.6993,47.7192,96616.0
2025-03-12 15:35:00,47.86,47.87,47.76,47.87,94651.0,47.7092,47.7192,47.6096,47.7192,94651.0
2025-03-12 15:40:00,47.87,47.95,47.8,47.95,99369.0,47.7192,47.799,47.6494,47.799,99369.0
2025-03-12 15:45:00,47.95,48.08,47.89,48.07,113871.0,47.799,47.9286,47.7391,47.9186,113871.0
2025-03-12 15:50:00,48.07,48.08,47.87,48.02,168230.0,47.9186,47.9286,47.7192,47.8687,168230.0
2025-03-12 15:55:00,48.03,48.05,47.88,47.89,529931.0,47.8787,47.8986,47.7292,47.7391,529931.0
2025-03-13 09:30:00,47.77,48.58,47.75,48.47,236347.0,47.6195,48.427,47.5996,48.3173,236347.0
2025-03-13 09:35:00,48.4,48.82,48.4,48.74,145602.0,48.2475,48.6662,48.2475,48.5865,145602.0
2025-03-13 09:40:00,48.74,48.85,48.66,48.67,107037.0,48.5865,48.6961,48.5067,48.5167,107037.0
2025-03-13 09:45:00,48.66,48.78,48.59,48.64,92422.0,48.5067,48.6263,48.4369,48.4868,92422.0
2025-03-13 09:50:00,48.66,48.66,48.41,48.48,72519.0,48.5067,48.5067,48.2575,48.3273,72519.0
2025-03-13 09:55:00,48.48,48.62,48.42,48.52,59944.0,48.3273,48.4669,48.2675,48.3672,59944.0
2025-03-13 10:00:00,48.53,48.63,48.4,48.54,54659.0,48.3771,48.4768,48.2475,48.3871,54659.0
2025-03-13 10:05:00,48.54,48.76,48.53,48.74,115888.0,48.3871,48.6064,48.3771,48.5865,115888.0
2025-03-13 10:10:00,48.74,48.98,48.72,48.96,125645.0,48.5865,48.8257,48.5665,48.8058,125645.0
2025-03-13 10:15:00,48.96,49.23,48.92,49.21,154961.0,48.8058,49.0749,48.7659,49.055,154961.0
2025-03-13 10:20:00,49.21,49.27,49.01,49.13,120745.0,49.055,49.1148,48.8556,48.9752,120745.0
2025-03-13 10:25:00,49.13,49.16,48.96,48.97,142356.0,48.9752,49.0051,48.8058,48.8157,142356.0
2025-03-13 10:30:00,48.98,49.21,48.94,49.16,114255.0,48.8257,49.055,48.7858,49.0051,114255.0
2025-03-13 10:35:00,49.16,49.19,48.9,48.94,52802.0,49.0051,49.0351,48.746,48.7858,52802.0
2025-03-13 10:40:00,48.93,49.01,48.85,48.93,62095.0,48.7759,48.8556,48.6961,48.7759,62095.0
2025-03-13 10:45:00,48.93,48.97,48.69,48.71,33657.0,48.7759,48.8157,48.5366,48.5566,33657.0
2025-03-13 10:50:00,48.68,48.73,48.56,48.58,52171.0,48.5267,48.5765,48.407,48.427,52171.0
2025-03-13 10:55:00,48.57,48.59,48.48,48.53,57010.0,48.417,48.4369,48.3273,48.3771,57010.0
2025-03-13 11:00:00,48.5,48.63,48.46,48.51,44113.0,48.3472,48.4768,48.3074,48.3572,44113.0
2025-03-13 11:05:00,48.51,48.57,48.38,48.41,49934.0,48.3572,48.417,48.2276,48.2575,49934.0
2025-03-13 11:10:00,48.43,48.47,48.27,48.31,94035.0,48.2774,48.3173,48.118,48.1578,94035.0
2025-03-13 11:15:00,48.31,48.33,48.2,48.27,41201.0,48.1578,48.1778,48.0482,48.118,41201.0
2025-03-13 11:20:00,48.26,48.28,48.19,48.25,44130.0,48.108,48.1279,48.0382,48.098,44130.0
2025-03-13 11:25:00,48.26,48.29,48.17,48.22,53303.0,48.108,48.1379,48.0183,48.0681,53303.0
2025-03-13 11:30:00,48.21,48.26,48.11,48.12,35834.0,48.0581,48.108,47.9585,47.9684,35834.0
2025-03-13 11:35:00,48.13,48.13,47.8,47.89,132603.0,47.9784,47.9784,47.6494,47.7391,132603.0
2025-03-13 11:40:00,47.89,48.05,47.55,47.87,2280634.0,47.7391,47.8986,47.4002,47.7192,2280634.0
2025-03-13 11:45:00,47.87,47.87,47.55,47.66,74618.0,47.7192,47.7192,47.4002,47.5099,74618.0
2025-03-13 11:50:00,47.65,47.71,47.43,47.71,1274784.0,47.4999,47.5597,47.2806,47.5597,1274784.0
2025-03-13 11:55:00,47.7,47.7,47.51,47.53,52100.0,47.5497,47.5497,47.3603,47.3803,52100.0
2025-03-13 12:00:00,47.54,47.59,47.45,47.56,63706.0,47.3903,47.4401,47.3005,47.4102,63706.0
2025-03-13 12:05:00,47.58,47.73,47.43,47.64,64239.0,47.4301,47.5797,47.2806,47.4899,64239.0
2025-03-13 12:10:00,47.63,47.64,47.44,47.45,60998.0,47.48,47.4899,47.2906,47.3005,60998.0
2025-03-13 12:15:00,47.44,47.5,47.35,47.43,61625.0,47.2906,47.3504,47.2009,47.2806,61625.0
2025-03-13 12:20:00,47.44,47.49,47.32,47.48,84825.0,47.2906,47.3404,47.1709,47.3304,84825.0
2025-03-13 12:25:00,47.48,47.51,47.43,47.43,103666.0,47.3304,47.3603,47.2806,47.2806,103666.0
2025-03-13 12:30:00,47.43,47.62,47.38,47.5,185755.0,47.2806,47.47,47.2308,47.3504,185755.0
2025-03-13 12:35:00,47.49,47.49,47.28,47.35,100165.0,47.3404,47.3404,47.1311,47.2009,100165.0
2025-03-13 12:40:00,47.35,47.37,47.11,47.13,68721.0,47.2009,47.2208,46.9616,46.9815,68721.0
2025-03-13 12:45:00,47.13,47.2,46.87,46.98,153532.0,46.9815,47.0513,46.7224,46.832,153532.0
2025-03-13 12:50:00,46.99,47.14,46.95,46.99,110806.0,46.842,46.9915,46.8021,46.842,110806.0
2025-03-13 12:55:00,47.0,47.15,46.97,47.15,164186.0,46.852,47.0015,46.822,47.0015,164186.0
2025-03-13 13:00:00,47.13,47.26,47.11,47.25,85242.0,46.9815,47.1111,46.9616,47.1012,85242.0
2025-03-13 13:05:00,47.26,47.31,47.09,47.16,66979.0,47.1111,47.161,46.9417,47.0114,66979.0
2025-03-13 13:10:00,47.16,47.24,47.04,47.2,70769.0,47.0114,47.0912,46.8918,47.0513,70769.0
2025-03-13 13:15:00,47.2,47.28,47.11,47.18,55410.0,47.0513,47.1311,46.9616,47.0314,55410.0
2025-03-13 13:20:00,47.18,47.27,47.14,47.25,57559.0,47.0314,47.1211,46.9915,47.1012,57559.0
2025-03-13 13:25:00,47.24,47.29,47.21,47.28,45308.0,47.0912,47.141,47.0613,47.1311,45308.0
2025-03-13 13:30:00,47.27,47.33,47.2,47.26,43887.0,47.1211,47.1809,47.0513,47.1111,43887.0
2025-03-13 13:35:00,47.26,47.26,47.13,47.16,40685.0,47.1111,47.1111,46.9815,47.0114,40685.0
2025-03-13 13:40:00,47.16,47.25,47.12,47.25,41358.0,47.0114,47.1012,46.9716,47.1012,41358.0
2025-03-13 13:45:00,47.23,47.27,47.11,47.14,61017.0,47.0812,47.1211,46.9616,46.9915,61017.0
2025-03-13 13:50:00,47.15,47.23,47.1,47.13,63759.0,47.0015,47.0812,46.9516,46.9815,63759.0
2025-03-13 13:55:00,47.13,47.21,47.04,47.12,53563.0,46.9815,47.0613,46.8918,46.9716,53563.0
2025-03-13 14:00:00,47.12,47.34,47.11,47.31,50427.0,46.9716,47.1909,46.9616,47.161,50427.0
2025-03-13 14:05:00,47.3,47.36,47.26,47.36,43503.0,47.151,47.2108,47.1111,47.2108,43503.0
2025-03-13 14:10:00,47.35,47.58,47.34,47.44,297454.0,47.2009,47.4301,47.1909,47.2906,297454.0
2025-03-13 14:15:00,47.42,47.44,47.36,47.36,51142.0,47.2706,47.2906,47.2108,47.2108,51142.0
2025-03-13 14:20:00,47.35,47.44,47.32,47.43,58671.0,47.2009,47.2906,47.1709,47.2806,58671.0
2025-03-13 14:25:00,47.41,47.44,47.38,47.42,60385.0,47.2607,47.2906,47.2308,47.2706,60385.0
2025-03-13 14:30:00,47.43,47.53,47.43,47.45,45857.0,47.2806,47.3803,47.2806,47.3005,45857.0
2025-03-13 14:35:00,47.45,47.47,47.43,47.43,31011.0,47.3005,47.3205,47.2806,47.2806,31011.0
2025-03-13 14:40:00,47.43,47.51,47.4,47.5,30628.0,47.2806,47.3603,47.2507,47.3504,30628.0
2025-03-13 14:45:00,47.5,47.51,47.41,47.48,34936.0,47.3504,47.3603,47.2607,47.3304,34936.0
2025-03-13 14:50:00,47.49,47.51,47.41,47.48,51030.0,47.3404,47.3603,47.2607,47.3304,51030.0
2025-03-13 14:55:00,47.46,47.53,47.4,47.53,33979.0,47.3105,47.3803,47.2507,47.3803,33979.0
2025-03-13 15:00:00,47.51,47.63,47.44,47.44,51238.0,47.3603,47.48,47.2906,47.2906,51238.0
2025-03-13 15:05:00,47.44,47.44,47.33,47.35,61198.0,47.2906,47.2906,47.1809,47.2009,61198.0
2025-03-13 15:10:00,47.35,47.46,47.29,47.45,94406.0,47.2009,47.3105,47.141,47.3005,94406.0
2025-03-13 15:15:00,47.46,47.5,47.41,47.5,56886.0,47.3105,47.3504,47.2607,47.3504,56886.0
2025-03-13 15:20:00,47.49,47.51,47.45,47.48,72826.0,47.3404,47.3603,47.3005,47.3304,72826.0
2025-03-13 15:25:00,47.48,47.49,47.25,47.28,97989.0,47.3304,47.3404,47.1012,47.1311,97989.0
2025-03-13 15:30:00,47.28,47.3,47.07,47.28,209752.0,47.1311,47.151,46.9217,47.1311,209752.0
2025-03-13 15:35:00,47.27,47.27,47.11,47.11,198471.0,47.1211,47.1211,46.9616,46.9616,198471.0
2025-03-13 15:40:00,47.11,47.24,47.1,47.22,158616.0,46.9616,47.0912,46.9516,47.0713,158616.0
2025-03-13 15:45:00,47.22,47.22,47.13,47.15,157985.0,47.0713,47.0713,46.9815,47.0015,157985.0
2025-03-13 15:50:00,47.13,47.17,47.03,47.15,201658.0,46.9815,47.0214,46.8819,47.0015,201658.0
2025-03-13 15:55:00,47.15,47.16,47.08,47.11,503742.0,47.0015,47.0114,46.9317,46.9616,503742.0
2025-03-14 09:30:00,47.79,48.18,47.64,47.86,187621.0,47.6395,48.0282,47.4899,47.7092,187621.0
2025-03-14 09:35:00,47.85,47.99,47.74,47.92,128850.0,47.6993,47.8388,47.5896,47.7691,128850.0
2025-03-14 09:40:00,47.93,48.07,47.83,48.02,73393.0,47.779,47.9186,47.6793,47.8687,73393.0
2025-03-14 09:45:00,47.99,48.37,47.99,48.36,86206.0,47.8388,48.2176,47.8388,48.2077,86206.0
2025-03-14 09:50:00,48.4,48.41,48.21,48.3,96821.0,48.2475,48.2575,48.0581,48.1479,96821.0
2025-03-14 09:55:00,48.32,48.47,48.25,48.27,184295.0,48.1678,48.3173,48.098,48.118,184295.0
2025-03-14 10:00:00,48.25,48.31,47.86,48.3,109298.0,48.098,48.1578,47.7092,48.1479,109298.0
2025-03-14 10:05:00,48.3,48.36,48.08,48.16,109287.0,48.1479,48.2077,47.9286,48.0083,109287.0
2025-03-14 10:10:00,48.14,48.25,48.03,48.04,89731.0,47.9884,48.098,47.8787,47.8887,89731.0
2025-03-14 10:15:00,48.02,48.25,48.01,48.16,1963462.0,47.8687,48.098,47.8588,48.0083,1963462.0
2025-03-14 10:20:00,48.16,48.23,48.03,48.2,80214.0,48.0083,48.0781,47.8787,48.0482,80214.0
2025-03-14 10:25:00,48.22,48.32,48.18,48.25,72964.0,48.0681,48.1678,48.0282,48.098,72964.0
2025-03-14 10:30:00,48.27,48.39,48.22,48.3,73132.0,48.118,48.2376,48.0681,48.1479,73132.0
2025-03-14 10:35:00,48.32,48.45,48.18,48.44,54648.0,48.1678,48.2974,48.0282,48.2874,54648.0
2025-03-14 10:40:00,48.44,48.62,48.38,48.61,242709.0,48.2874,48.4669,48.2276,48.4569,242709.0
2025-03-14 10:45:00,48.62,48.66,48.55,48.58,68789.0,48.4669,48.5067,48.3971,48.427,68789.0
2025-03-14 10:50:00,48.58,48.67,48.52,48.59,153480.0,48.427,48.5167,48.3672,48.4369,153480.0
2025-03-14 10:55:00,48.6,48.6,48.46,48.57,80041.0,48.4469,48.4469,48.3074,48.417,80041.0
2025-03-14 11:00:00,48.58,48.69,48.57,48.62,76848.0,48.427,48.5366,48.417,48.4669,76848.0
2025-03-14 11:05:00,48.62,48.62,48.46,48.46,65945.0,48.4669,48.4669,48.3074,48.3074,65945.0
2025-03-14 11:10:00,48.47,48.56,48.45,48.5,172110.0,48.3173,48.407,48.2974,48.3472,172110.0
2025-03-14 11:15:00,48.5,48.54,48.45,48.49,96814.0,48.3472,48.3871,48.2974,48.3373,96814.0
2025-03-14 11:20:00,48.49,48.67,48.44,48.66,70985.0,48.3373,48.5167,48.2874,48.5067,70985.0
2025-03-14 11:25:00,48.65,48.7,48.6,48.68,47252.0,48.4968,48.5466,48.4469,48.5267,47252.0
2025-03-14 11:30:00,48.68,48.75,48.63,48.68,65900.0,48.5267,48.5964,48.4768,48.5267,65900.0
2025-03-14 11:35:00,48.68,48.71,48.65,48.66,57167.0,48.5267,48.5566,48.4968,48.5067,57167.0
2025-03-14 11:40:00,48.65,48.72,48.63,48.67,74304.0,48.4968,48.5665,48.4768,48.5167,74304.0
2025-03-14 11:45:00,48.68,48.72,48.59,48.68,63439.0,48.5267,48.5665,48.4369,48.5267,63439.0
2025-03-14 11:50:00,48.67,48.7,48.55,48.6,62089.0,48.5167,48.5466,48.3971,48.4469,62089.0
2025-03-14 11:55:00,48.6,48.69,48.59,48.68,50527.0,48.4469,48.5366,48.4369,48.5267,50527.0
2025-03-14 12:00:00,48.68,48.71,48.57,48.59,57756.0,48.5267,48.5566,48.417,48.4369,57756.0
2025-03-14 12:05:00,48.59,48.61,48.3,48.34,234535.0,48.4369,48.4569,48.1479,48.1877,234535.0
2025-03-14 12:10:00,48.34,48.42,48.33,48.38,122785.0,48.1877,48.2675,48.1778,48.2276,122785.0
2025-03-14 12:15:00,48.37,48.38,48.29,48.3,45817.0,48.2176,48.2276,48.1379,48.1479,45817.0
2025-03-14 12:20:00,48.3,48.37,48.29,48.32,53372.0,48.1479,48.2176,48.1379,48.1678,53372.0
2025-03-14 12:25:00,48.33,48.43,48.32,48.41,48430.0,48.1778,48.2774,48.1678,48.2575,48430.0
2025-03-14 12:30:00,48.4,48.43,48.33,48.41,37119.0,48.2475,48.2774,48.1778,48.2575,37119.0
2025-03-14 12:35:00,48.41,48.42,48.32,48.33,66091.0,48.2575,48.2675,48.1678,48.1778,66091.0
2025-03-14 12:40:00,48.32,48.43,48.25,48.41,85695.0,48.1678,48.2774,48.098,48.2575,85695.0
2025-03-14 12:45:00,48.43,48.54,48.37,48.53,34694.0,48.2774,48.3871,48.2176,48.3771,34694.0
2025-03-14 12:50:00,48.53,48.73,48.52,48.71,34782.0,48.3771,48.5765,48.3672,48.5566,34782.0
2025-03-14 12:55:00,48.71,48.73,48.66,48.7,43043.0,48.5566,48.5765,48.5067,48.5466,43043.0
2025-03-14 13:00:00,48.69,48.75,48.62,48.72,57626.0,48.5366,48.5964,48.4669,48.5665,57626.0
2025-03-14 13:05:00,48.73,48.75,48.68,48.72,41176.0,48.5765,48.5964,48.5267,48.5665,41176.0
2025-03-14 13:10:00,48.71,48.71,48.61,48.64,38512.0,48.5566,48.5566,48.4569,48.4868,38512.0
2025-03-14 13:15:00,48.64,48.67,48.57,48.6,78236.0,48.4868,48.5167,48.417,48.4469,78236.0
2025-03-14 13:20:00,48.6,48.66,48.57,48.59,32566.0,48.4469,48.5067,48.417,48.4369,32566.0
2025-03-14 13:25:00,48.6,48.63,48.53,48.54,49133.0,48.4469,48.4768,48.3771,48.3871,49133.0
2025-03-14 13:30:00,48.53,48.59,48.47,48.49,28713.0,48.3771,48.4369,48.3173,48.3373,28713.0
2025-03-14 13:35:00,48.49,48.57,48.45,48.57,30478.0,48.3373,48.417,48.2974,48.417,30478.0
2025-03-14 13:40:00,48.58,48.59,48.47,48.5,63067.0,48.427,48.4369,48.3173,48.3472,63067.0
2025-03-14 13:45:00,48.48,48.5,48.39,48.4,31032.0,48.3273,48.3472,48.2376,48.2475,31032.0
2025-03-14 13:50:00,48.4,48.47,48.38,48.47,34082.0,48.2475,48.3173,48.2276,48.3173,34082.0
2025-03-14 13:55:00,48.46,48.46,48.35,48.35,27416.0,48.3074,48.3074,48.1977,48.1977,27416.0
2025-03-14 14:00:00,48.37,48.56,48.37,48.56,27406.0,48.2176,48.407,48.2176,48.407,27406.0
2025-03-14 14:05:00,48.55,48.58,48.54,48.55,40650.0,48.3971,48.427,48.3871,48.3971,40650.0
2025-03-14 14:10:00,48.55,48.57,48.49,48.49,35114.0,48.3971,48.417,48.3373,48.3373,35114.0
2025-03-14 14:15:00,48.48,48.54,48.46,48.52,38328.0,48.3273,48.3871,48.3074,48.3672,38328.0
2025-03-14 14:20:00,48.51,48.53,48.47,48.5,33872.0,48.3572,48.3771,48.3173,48.3472,33872.0
2025-03-14 14:25:00,48.51,48.58,48.51,48.55,34786.0,48.3572,48.427,48.3572,48.3971,34786.0
2025-03-14 14:30:00,48.56,48.64,48.56,48.62,36785.0,48.407,48.4868,48.407,48.4669,36785.0
2025-03-14 14:35:00,48.63,48.69,48.6,48.68,46311.0,48.4768,48.5366,48.4469,48.5267,46311.0
2025-03-14 14:40:00,48.68,48.69,48.6,48.63,54518.0,48.5267,48.5366,48.4469,48.4768,54518.0
2025-03-14 14:45:00,48.64,48.66,48.58,48.62,75872.0,48.4868,48.5067,48.427,48.4669,75872.0
2025-03-14 14:50:00,48.62,48.63,48.56,48.57,43547.0,48.4669,48.4768,48.407,48.417,43547.0
2025-03-14 14:55:00,48.56,48.61,48.53,48.58,59097.0,48.407,48.4569,48.3771,48.427,59097.0
2025-03-14 15:00:00,48.58,48.64,48.55,48.61,43116.0,48.427,48.4868,48.3971,48.4569,43116.0
2025-03-14 15:05:00,48.61,48.62,48.55,48.58,115800.0,48.4569,48.4669,48.3971,48.427,115800.0
2025-03-14 15:10:00,48.58,48.6,48.51,48.59,89814.0,48.427,48.4469,48.3572,48.4369,89814.0
2025-03-14 15:15:00,48.58,48.6,48.55,48.58,61398.0,48.427,48.4469,48.3971,48.427,61398.0
2025-03-14 15:20:00,48.58,48.61,48.55,48.6,78112.0,48.427,48.4569,48.3971,48.4469,78112.0
2025-03-14 15:25:00,48.59,48.61,48.52,48.54,60373.0,48.4369,48.4569,48.3672,48.3871,60373.0
2025-03-14 15:30:00,48.54,48.56,48.42,48.43,93863.0,48.3871,48.407,48.2675,48.2774,93863.0
2025-03-14 15:35:00,48.42,48.45,48.36,48.43,135491.0,48.2675,48.2974,48.2077,48.2774,135491.0
2025-03-14 15:40:00,48.44,48.45,48.37,48.44,96907.0,48.2874,48.2974,48.2176,48.2874,96907.0
2025-03-14 15:45:00,48.44,48.45,48.32,48.39,141673.0,48.2874,48.2974,48.1678,48.2376,141673.0
2025-03-14 15:50:00,48.38,48.42,48.27,48.36,176910.0,48.2276,48.2675,48.118,48.2077,176910.0
2025-03-14 15:55:00,48.37,48.39,48.3,48.32,671092.0,48.2176,48.2376,48.1479,48.1678,671092.0
2025-03-17 09:30:00,48.51,48.77,48.28,48.76,307434.0,48.3572,48.6164,48.1279,48.6064,307434.0
2025-03-17 09:35:00,48.73,48.84,48.61,48.7,129727.0,48.5765,48.6862,48.4569,48.5466,129727.0
2025-03-17 09:40:00,48.69,48.7,48.55,48.68,126943.0,48.5366,48.5466,48.3971,48.5267,126943.0
2025-03-17 09:45:00,48.66,48.76,48.56,48.58,120708.0,48.5067,48.6064,48.407,48.427,120708.0
2025-03-17 09:50:00,48.57,48.76,48.53,48.71,93212.0,48.417,48.6064,48.3771,48.5566,93212.0
2025-03-17 09:55:00,48.71,48.72,48.63,48.63,51250.0,48.5566,48.5665,48.4768,48.4768,51250.0
2025-03-17 10:00:00,48.6,48.79,48.55,48.76,103112.0,48.4469,48.6363,48.3971,48.6064,103112.0
2025-03-17 10:05:00,48.76,49.0,48.65,48.94,166185.0,48.6064,48.8457,48.4968,48.7858,166185.0
2025-03-17 10:10:00,48.93,49.02,48.82,49.01,61086.0,48.7759,48.8656,48.6662,48.8556,61086.0
2025-03-17 10:15:00,49.01,49.05,48.94,49.01,46465.0,48.8556,48.8955,48.7858,48.8556,46465.0
2025-03-17 10:20:00,49.0,49.04,48.96,49.0,68709.0,48.8457,48.8855,48.8058,48.8457,68709.0
2025-03-17 10:25:00,49.0,49.04,48.92,48.98,53760.0,48.8457,48.8855,48.7659,48.8257,53760.0
2025-03-17 10:30:00,48.98,49.0,48.84,48.97,31590.0,48.8257,48.8457,48.6862,48.8157,31590.0
2025-03-17 10:35:00,48.97,49.07,48.87,49.07,57921.0,48.8157,48.9154,48.7161,48.9154,57921.0
2025-03-17 10:40:00,49.05,49.19,49.04,49.17,98877.0,48.8955,49.0351,48.8855,49.0151,98877.0
2025-03-17 10:45:00,49.16,49.24,49.09,49.1,132269.0,49.0051,49.0849,48.9354,48.9453,132269.0
2025-03-17 10:50:00,49.09,49.12,48.97,49.08,157534.0,48.9354,48.9653,48.8157,48.9254,157534.0
2025-03-17 10:55:00,49.08,49.09,48.96,49.02,60873.0,48.9254,48.9354,48.8058,48.8656,60873.0
2025-03-17 11:00:00,49.04,49.09,48.85,48.92,560232.0,48.8855,48.9354,48.6961,48.7659,560232.0
2025-03-17 11:05:00,48.92,49.06,48.91,49.05,77169.0,48.7659,48.9055,48.7559,48.8955,77169.0
2025-03-17 11:10:00,49.06,49.06,48.94,49.01,54325.0,48.9055,48.9055,48.7858,48.8556,54325.0
2025-03-17 11:15:00,49.02,49.03,48.97,48.99,48937.0,48.8656,48.8756,48.8157,48.8357,48937.0
2025-03-17 11:20:00,48.99,49.04,48.98,49.0,46082.0,48.8357,48.8855,48.8257,48.8457,46082.0
2025-03-17 11:25:00,49.02,49.08,49.0,49.03,56479.0,48.8656,48.9254,48.8457,48.8756,56479.0
2025-03-17 11:30:00,49.03,49.07,48.87,48.94,96913.0,48.8756,48.9154,48.7161,48.7858,96913.0
2025-03-17 11:35:00,48.94,48.96,48.8,48.84,68439.0,48.7858,48.8058,48.6463,48.6862,68439.0
2025-03-17 11:40:00,48.83,48.91,48.81,48.88,66670.0,48.6762,48.7559,48.6563,48.726,66670.0
2025-03-17 11:45:00,48.88,48.92,48.8,48.82,46181.0,48.726,48.7659,48.6463,48.6662,46181.0
2025-03-17 11:50:00,48.83,48.85,48.72,48.72,48025.0,48.6762,48.6961,48.5665,48.5665,48025.0
2025-03-17 11:55:00,48.75,48.78,48.65,48.75,86965.0,48.5964,48.6263,48.4968,48.5964,86965.0
2025-03-17 12:00:00,48.75,48.76,48.63,48.74,59972.0,48.5964,48.6064,48.4768,48.5865,59972.0
2025-03-17 12:05:00,48.75,48.83,48.73,48.78,59227.0,48.5964,48.6762,48.5765,48.6263,59227.0
2025-03-17 12:10:00,48.78,48.79,48.72,48.74,58117.0,48.6263,48.6363,48.5665,48.5865,58117.0
2025-03-17 12:15:00,48.74,48.77,48.61,48.71,70579.0,48.5865,48.6164,48.4569,48.5566,70579.0
2025-03-17 12:20:00,48.72,48.78,48.68,48.72,79533.0,48.5665,48.6263,48.5267,48.5665,79533.0
2025-03-17 12:25:00,48.72,48.79,48.71,48.75,71072.0,48.5665,48.6363,48.5566,48.5964,71072.0
2025-03-17 12:30:00,48.74,48.79,48.7,48.75,69177.0,48.5865,48.6363,48.5466,48.5964,69177.0
2025-03-17 12:35:00,48.76,48.8,48.73,48.73,46403.0,48.6064,48.6463,48.5765,48.5765,46403.0
2025-03-17 12:40:00,48.72,48.79,48.71,48.76,68925.0,48.5665,48.6363,48.5566,48.6064,68925.0
2025-03-17 12:45:00,48.75,48.81,48.73,48.8,80161.0,48.5964,48.6563,48.5765,48.6463,80161.0
2025-03-17 12:50:00,48.8,48.87,48.78,48.83,48134.0,48.6463,48.7161,48.6263,48.6762,48134.0
2025-03-17 12:55:00,48.83,48.85,48.75,48.76,50904.0,48.6762,48.6961,48.5964,48.6064,50904.0
2025-03-17 13:00:00,48.76,48.8,48.7,48.71,57758.0,48.6064,48.6463,48.5466,48.5566,57758.0
2025-03-17 13:05:00,48.71,48.8,48.68,48.73,52738.0,48.5566,48.6463,48.5267,48.5765,52738.0
2025-03-17 13:10:00,48.74,48.77,48.68,48.75,40299.0,48.5865,48.6164,48.5267,48.5964,40299.0
2025-03-17 13:15:00,48.75,48.78,48.74,48.76,65272.0,48.5964,48.6263,48.5865,48.6064,65272.0
2025-03-17 13:20:00,48.76,48.8,48.74,48.78,54965.0,48.6064,48.6463,48.5865,48.6263,54965.0
2025-03-17 13:25:00,48.78,48.84,48.73,48.75,60348.0,48.6263,48.6862,48.5765,48.5964,60348.0
2025-03-17 13:30:00,48.77,49.0,48.75,48.96,52095.0,48.6164,48.8457,48.5964,48.8058,52095.0
2025-03-17 13:35:00,48.95,49.02,48.93,49.01,127088.0,48.7958,48.8656,48.7759,48.8556,127088.0
2025-03-17 13:40:00,49.01,49.06,48.98,49.0,56688.0,48.8556,48.9055,48.8257,48.8457,56688.0
2025-03-17 13:45:00,49.01,49.08,48.99,49.03,46033.0,48.8556,48.9254,48.8357,48.8756,46033.0
2025-03-17 13:50:00,49.03,49.1,49.01,49.02,46498.0,48.8756,48.9453,48.8556,48.8656,46498.0
2025-03-17 13:55:00,49.01,49.07,49.01,49.03,55519.0,48.8556,48.9154,48.8556,48.8756,55519.0
2025-03-17 14:00:00,49.03,49.1,49.0,49.02,84898.0,48.8756,48.9453,48.8457,48.8656,84898.0
2025-03-17 14:05:00,49.01,49.09,49.0,49.05,37371.0,48.8556,48.9354,48.8457,48.8955,37371.0
2025-03-17 14:10:00,49.04,49.14,49.03,49.11,43433.0,48.8855,48.9852,48.8756,48.9553,43433.0
2025-03-17 14:15:00,49.11,49.13,49.04,49.07,55495.0,48.9553,48.9752,48.8855,48.9154,55495.0
2025-03-17 14:20:00,49.07,49.11,49.04,49.07,59509.0,48.9154,48.9553,48.8855,48.9154,59509.0
2025-03-17 14:25:00,49.07,49.16,49.07,49.14,64855.0,48.9154,49.0051,48.9154,48.9852,64855.0
2025-03-17 14:30:00,49.13,49.19,49.11,49.19,70524.0,48.9752,49.0351,48.9553,49.0351,70524.0
2025-03-17 14:35:00,49.19,49.19,49.07,49.09,333275.0,49.0351,49.0351,48.9154,48.9354,333275.0
2025-03-17 14:40:00,49.08,49.17,49.06,49.13,199468.0,48.9254,49.0151,48.9055,48.9752,199468.0
2025-03-17 14:45:00,49.13,49.25,49.11,49.21,50356.0,48.9752,49.0949,48.9553,49.055,50356.0
2025-03-17 14:50:00,49.2,49.26,49.19,49.23,97203.0,49.045,49.1048,49.0351,49.0749,97203.0
2025-03-17 14:55:00,49.24,49.27,49.13,49.14,64498.0,49.0849,49.1148,48.9752,48.9852,64498.0
2025-03-17 15:00:00,49.14,49.17,49.11,49.17,88069.0,48.9852,49.0151,48.9553,49.0151,88069.0
2025-03-17 15:05:00,49.18,49.2,49.14,49.15,63453.0,49.0251,49.045,48.9852,48.9952,63453.0
2025-03-17 15:10:00,49.15,49.16,49.0,49.02,182653.0,48.9952,49.0051,48.8457,48.8656,182653.0
2025-03-17 15:15:00,49.03,49.05,48.99,49.04,83919.0,48.8756,48.8955,48.8357,48.8855,83919.0
2025-03-17 15:20:00,49.03,49.07,48.99,49.01,88721.0,48.8756,48.9154,48.8357,48.8556,88721.0
2025-03-17 15:25:00,49.02,49.1,49.02,49.05,78280.0,48.8656,48.9453,48.8656,48.8955,78280.0
2025-03-17 15:30:00,49.04,49.07,49.0,49.02,90588.0,48.8855,48.9154,48.8457,48.8656,90588.0
2025-03-17 15:35:00,49.02,49.06,48.99,49.02,113337.0,48.8656,48.9055,48.8357,48.8656,113337.0
2025-03-17 15:40:00,49.01,49.07,49.01,49.05,198573.0,48.8556,48.9154,48.8556,48.8955,198573.0
2025-03-17 15:45:00,49.05,49.07,49.0,49.0,222427.0,48.8955,48.9154,48.8457,48.8457,222427.0
2025-03-17 15:50:00,48.99,49.14,48.96,49.14,286934.0,48.8357,48.9852,48.8058,48.9852,286934.0
2025-03-17 15:55:00,49.13,49.17,48.99,48.99,908675.0,48.9752,49.0151,48.8357,48.8357,908675.0
2025-03-18 09:30:00,49.35,49.83,49.32,49.56,283255.0,49.1946,49.673,49.1646,49.4039,283255.0
2025-03-18 09:35:00,49.56,49.68,49.4,49.43,161684.0,49.4039,49.5235,49.2444,49.2743,161684.0
2025-03-18 09:40:00,49.43,49.46,49.26,49.36,180705.0,49.2743,49.3042,49.1048,49.2045,180705.0
2025-03-18 09:45:00,49.35,49.45,49.2,49.23,156383.0,49.1946,49.2942,49.045,49.0749,156383.0
2025-03-18 09:50:00,49.22,49.36,49.1,49.36,397436.0,49.065,49.2045,48.9453,49.2045,397436.0
2025-03-18 09:55:00,49.37,49.4,49.14,49.21,113294.0,49.2145,49.2444,48.9852,49.055,113294.0
2025-03-18 10:00:00,49.21,49.28,49.0,49.16,83659.0,49.055,49.1248,48.8457,49.0051,83659.0
2025-03-18 10:05:00,49.16,49.31,49.14,49.29,52821.0,49.0051,49.1547,48.9852,49.1347,52821.0
2025-03-18 10:10:00,49.28,49.29,49.17,49.28,67137.0,49.1248,49.1347,49.0151,49.1248,67137.0
2025-03-18 10:15:00,49.28,49.29,49.17,49.23,65473.0,49.1248,49.1347,49.0151,49.0749,65473.0
2025-03-18 10:20:00,49.23,49.36,49.22,49.31,56472.0,49.0749,49.2045,49.065,49.1547,56472.0
2025-03-18 10:25:00,49.31,49.34,49.23,49.29,65493.0,49.1547,49.1846,49.0749,49.1347,65493.0
2025-03-18 10:30:00,49.29,49.34,49.24,49.29,89687.0,49.1347,49.1846,49.0849,49.1347,89687.0
2025-03-18 10:35:00,49.29,49.29,49.1,49.19,130029.0,49.1347,49.1347,48.9453,49.0351,130029.0
2025-03-18 10:40:00,49.2,49.34,49.19,49.25,149728.0,49.045,49.1846,49.0351,49.0949,149728.0
2025-03-18 10:45:00,49.24,49.26,49.08,49.16,176002.0,49.0849,49.1048,48.9254,49.0051,176002.0
2025-03-18 10:50:00,49.16,49.25,49.1,49.12,90447.0,49.0051,49.0949,48.9453,48.9653,90447.0
2025-03-18 10:55:00,49.12,49.2,49.09,49.16,110949.0,48.9653,49.045,48.9354,49.0051,110949.0
2025-03-18 11:00:00,49.19,49.2,49.01,49.04,169215.0,49.0351,49.045,48.8556,48.8855,169215.0
2025-03-18 11:05:00,49.02,49.03,48.89,48.99,88157.0,48.8656,48.8756,48.736,48.8357,88157.0
2025-03-18 11:10:00,48.98,49.11,48.91,49.11,92530.0,48.8257,48.9553,48.7559,48.9553,92530.0
2025-03-18 11:15:00,49.1,49.13,49.03,49.05,41225.0,48.9453,48.9752,48.8756,48.8955,41225.0
2025-03-18 11:20:00,49.06,49.15,48.99,49.05,75265.0,48.9055,48.9952,48.8357,48.8955,75265.0
2025-03-18 11:25:00,49.06,49.16,49.04,49.05,36215.0,48.9055,49.0051,48.8855,48.8955,36215.0
2025-03-18 11:30:00,49.03,49.19,49.01,49.18,40968.0,48.8756,49.0351,48.8556,49.0251,40968.0
2025-03-18 11:35:00,49.16,49.27,49.15,49.25,93522.0,49.0051,49.1148,48.9952,49.0949,93522.0
2025-03-18 11:40:00,49.26,49.3,49.18,49.3,76610.0,49.1048,49.1447,49.0251,49.1447,76610.0
2025-03-18 11:45:00,49.31,49.32,49.1,49.1,77803.0,49.1547,49.1646,48.9453,48.9453,77803.0
2025-03-18 11:50:00,49.09,49.17,49.05,49.09,61905.0,48.9354,49.0151,48.8955,48.9354,61905.0
2025-03-18 11:55:00,49.09,49.15,49.04,49.09,37520.0,48.9354,48.9952,48.8855,48.9354,37520.0
2025-03-18 12:00:00,49.09,49.14,49.04,49.13,56954.0,48.9354,48.9852,48.8855,48.9752,56954.0
2025-03-18 12:05:00,49.12,49.19,49.09,49.18,54573.0,48.9653,49.0351,48.9354,49.0251,54573.0
2025-03-18 12:10:00,49.17,49.21,49.14,49.17,75719.0,49.0151,49.055,48.9852,49.0151,75719.0
2025-03-18 12:15:00,49.18,49.21,49.1,49.11,78849.0,49.0251,49.055,48.9453,48.9553,78849.0
2025-03-18 12:20:00,49.11,49.14,49.04,49.08,41302.0,48.9553,48.9852,48.8855,48.9254,41302.0
2025-03-18 12:25:00,49.09,49.15,49.07,49.14,46190.0,48.9354,48.9952,48.9154,48.9852,46190.0
2025-03-18 12:30:00,49.13,49.16,49.08,49.11,32252.0,48.9752,49.0051,48.9254,48.9553,32252.0
2025-03-18 12:35:00,49.12,49.17,49.04,49.1,38272.0,48.9653,49.0151,48.8855,48.9453,38272.0
2025-03-18 12:40:00,49.12,49.13,49.05,49.09,140323.0,48.9653,48.9752,48.8955,48.9354,140323.0
2025-03-18 12:45:00,49.07,49.15,49.07,49.13,122740.0,48.9154,48.9952,48.9154,48.9752,122740.0
2025-03-18 12:50:00,49.13,49.18,49.08,49.17,112713.0,48.9752,49.0251,48.9254,49.0151,112713.0
2025-03-18 12:55:00,49.17,49.21,49.07,49.08,131372.0,49.0151,49.055,48.9154,48.9254,131372.0
2025-03-18 13:00:00,49.08,49.08,48.9,48.93,60741.0,48.9254,48.9254,48.746,48.7759,60741.0
2025-03-18 13:05:00,48.93,48.94,48.75,48.76,141451.0,48.7759,48.7858,48.5964,48.6064,141451.0
2025-03-18 13:10:00,48.77,48.78,48.62,48.71,94484.0,48.6164,48.6263,48.4669,48.5566,94484.0
2025-03-18 13:15:00,48.71,48.81,48.58,48.66,112625.0,48.5566,48.6563,48.427,48.5067,112625.0
2025-03-18 13:20:00,48.66,48.79,48.53,48.72,316620.0,48.5067,48.6363,48.3771,48.5665,316620.0
2025-03-18 13:25:00,48.72,48.82,48.68,48.68,95494.0,48.5665,48.6662,48.5267,48.5267,95494.0
2025-03-18 13:30:00,48.68,48.87,48.64,48.82,102630.0,48.5267,48.7161,48.4868,48.6662,102630.0
2025-03-18 13:35:00,48.84,49.0,48.83,48.95,93675.0,48.6862,48.8457,48.6762,48.7958,93675.0
2025-03-18 13:40:00,48.95,48.98,48.86,48.89,88797.0,48.7958,48.8257,48.7061,48.736,88797.0
2025-03-18 13:45:00,48.89,49.37,48.71,48.83,1756352.0,48.736,49.2145,48.5566,48.6762,1756352.0
2025-03-18 13:50:00,48.87,49.06,48.76,48.81,748700.0,48.7161,48.9055,48.6064,48.6563,748700.0
2025-03-18 13:55:00,48.83,48.91,48.28,48.39,554271.0,48.6762,48.7559,48.1279,48.2376,554271.0
2025-03-18 14:00:00,48.4,48.47,48.19,48.28,267808.0,48.2475,48.3173,48.0382,48.1279,267808.0
2025-03-18 14:05:00,48.28,48.46,48.27,48.37,323380.0,48.1279,48.3074,48.118,48.2176,323380.0
2025-03-18 14:10:00,48.35,48.38,48.25,48.34,138922.0,48.1977,48.2276,48.098,48.1877,138922.0
2025-03-18 14:15:00,48.34,48.43,48.32,48.39,116224.0,48.1877,48.2774,48.1678,48.2376,116224.0
2025-03-18 14:20:00,48.39,48.54,48.36,48.49,127865.0,48.2376,48.3871,48.2077,48.3373,127865.0
2025-03-18 14:25:00,48.49,48.59,48.39,48.41,106348.0,48.3373,48.4369,48.2376,48.2575,106348.0
2025-03-18 14:30:00,48.43,48.51,48.41,48.42,95324.0,48.2774,48.3572,48.2575,48.2675,95324.0
2025-03-18 14:35:00,48.42,48.54,48.42,48.49,87024.0,48.2675,48.3871,48.2675,48.3373,87024.0
2025-03-18 14:40:00,48.49,48.54,48.45,48.45,96841.0,48.3373,48.3871,48.2974,48.2974,96841.0
2025-03-18 14:45:00,48.45,48.6,48.45,48.55,138883.0,48.2974,48.4469,48.2974,48.3971,138883.0
2025-03-18 14:50:00,48.55,48.64,48.52,48.54,110079.0,48.3971,48.4868,48.3672,48.3871,110079.0
2025-03-18 14:55:00,48.54,48.55,48.44,48.51,117646.0,48.3871,48.3971,48.2874,48.3572,117646.0
2025-03-18 15:00:00,48.51,48.51,48.43,48.48,138862.0,48.3572,48.3572,48.2774,48.3273,138862.0
2025-03-18 15:05:00,48.48,48.51,48.36,48.42,100108.0,48.3273,48.3572,48.2077,48.2675,100108.0
2025-03-18 15:10:00,48.42,48.43,48.34,48.42,87669.0,48.2675,48.2774,48.1877,48.2675,87669.0
2025-03-18 15:15:00,48.42,48.5,48.39,48.48,99417.0,48.2675,48.3472,48.2376,48.3273,99417.0
2025-03-18 15:20:00,48.48,48.55,48.47,48.5,131462.0,48.3273,48.3971,48.3173,48.3472,131462.0
2025-03-18 15:25:00,48.51,48.53,48.41,48.49,169821.0,48.3572,48.3771,48.2575,48.3373,169821.0
2025-03-18 15:30:00,48.48,48.63,48.47,48.57,184608.0,48.3273,48.4768,48.3173,48.417,184608.0
2025-03-18 15:35:00,48.57,48.57,48.44,48.47,141381.0,48.417,48.417,48.2874,48.3173,141381.0
2025-03-18 15:40:00,48.47,48.47,48.32,48.33,250325.0,48.3173,48.3173,48.1678,48.1778,250325.0
2025-03-18 15:45:00,48.34,48.41,48.26,48.41,244969.0,48.1877,48.2575,48.108,48.2575,244969.0
2025-03-18 15:50:00,48.4,48.59,48.37,48.59,264219.0,48.2475,48.4369,48.2176,48.4369,264219.0
2025-03-18 15:55:00,48.59,48.67,48.45,48.67,909951.0,48.4369,48.5167,48.2974,48.5167,909951.0
2025-03-19 09:30:00,48.83,49.22,48.7,48.97,295636.0,48.6762,49.065,48.5466,48.8157,295636.0
2025-03-19 09:35:00,48.94,49.04,48.87,49.03,155568.0,48.7858,48.8855,48.7161,48.8756,155568.0
2025-03-19 09:40:00,49.06,49.06,48.89,48.91,85162.0,48.9055,48.9055,48.736,48.7559,85162.0
2025-03-19 09:45:00,48.94,49.11,48.91,49.03,80370.0,48.7858,48.9553,48.7559,48.8756,80370.0
2025-03-19 09:50:00,49.02,49.03,48.93,48.96,113890.0,48.8656,48.8756,48.7759,48.8058,113890.0
2025-03-19 09:55:00,48.98,49.03,48.93,48.94,63663.0,48.8257,48.8756,48.7759,48.7858,63663.0
2025-03-19 10:00:00,48.94,48.95,48.74,48.75,73262.0,48.7858,48.7958,48.5865,48.5964,73262.0
2025-03-19 10:05:00,48.74,48.95,48.71,48.93,125440.0,48.5865,48.7958,48.5566,48.7759,125440.0
2025-03-19 10:10:00,48.93,48.98,48.89,48.95,38277.0,48.7759,48.8257,48.736,48.7958,38277.0
2025-03-19 10:15:00,48.94,49.0,48.92,48.99,21088.0,48.7858,48.8457,48.7659,48.8357,21088.0
2025-03-19 10:20:00,48.99,49.08,48.95,49.05,53048.0,48.8357,48.9254,48.7958,48.8955,53048.0
2025-03-19 10:25:00,49.05,49.08,48.97,48.98,72062.0,48.8955,48.9254,48.8157,48.8257,72062.0
2025-03-19 10:30:00,48.98,49.19,48.98,49.09,90218.0,48.8257,49.0351,48.8257,48.9354,90218.0
2025-03-19 10:35:00,49.1,49.19,49.09,49.12,52847.0,48.9453,49.0351,48.9354,48.9653,52847.0
2025-03-19 10:40:00,49.13,49.15,49.0,49.03,35984.0,48.9752,48.9952,48.8457,48.8756,35984.0
2025-03-19 10:45:00,49.02,49.1,49.0,49.08,31604.0,48.8656,48.9453,48.8457,48.9254,31604.0
2025-03-19 10:50:00,49.09,49.11,49.03,49.07,70407.0,48.9354,48.9553,48.8756,48.9154,70407.0
2025-03-19 10:55:00,49.07,49.11,49.03,49.05,62332.0,48.9154,48.9553,48.8756,48.8955,62332.0
2025-03-19 11:00:00,49.06,49.11,49.04,49.06,50990.0,48.9055,48.9553,48.8855,48.9055,50990.0
2025-03-19 11:05:00,49.05,49.09,49.0,49.07,51021.0,48.8955,48.9354,48.8457,48.9154,51021.0
2025-03-19 11:10:00,49.07,49.12,49.04,49.09,53517.0,48.9154,48.9653,48.8855,48.9354,53517.0
2025-03-19 11:15:00,49.09,49.11,48.97,48.97,37073.0,48.9354,48.9553,48.8157,48.8157,37073.0
2025-03-19 11:20:00,48.98,49.05,48.94,49.0,71732.0,48.8257,48.8955,48.7858,48.8457,71732.0
2025-03-19 11:25:00,49.0,49.05,48.99,49.04,60010.0,48.8457,48.8955,48.8357,48.8855,60010.0
2025-03-19 11:30:00,49.05,49.08,49.03,49.05,49680.0,48.8955,48.9254,48.8756,48.8955,49680.0
2025-03-19 11:35:00,49.06,49.13,49.05,49.09,32612.0,48.9055,48.9752,48.8955,48.9354,32612.0
2025-03-19 11:40:00,49.09,49.12,49.07,49.09,22055.0,48.9354,48.9653,48.9154,48.9354,22055.0
2025-03-19 11:45:00,49.09,49.24,49.07,49.22,50941.0,48.9354,49.0849,48.9154,49.065,50941.0
2025-03-19 11:50:00,49.23,49.32,49.23,49.32,43571.0,49.0749,49.1646,49.0749,49.1646,43571.0
2025-03-19 11:55:00,49.32,49.34,49.28,49.3,36598.0,49.1646,49.1846,49.1248,49.1447,36598.0
2025-03-19 12:00:00,49.31,49.35,49.3,49.33,44972.0,49.1547,49.1946,49.1447,49.1746,44972.0
2025-03-19 12:05:00,49.32,49.41,49.31,49.34,50025.0,49.1646,49.2544,49.1547,49.1846,50025.0
2025-03-19 12:10:00,49.33,49.35,49.29,49.3,40615.0,49.1746,49.1946,49.1347,49.1447,40615.0
2025-03-19 12:15:00,49.3,49.32,49.28,49.31,24370.0,49.1447,49.1646,49.1248,49.1547,24370.0
2025-03-19 12:20:00,49.31,49.32,49.28,49.31,26706.0,49.1547,49.1646,49.1248,49.1547,26706.0
2025-03-19 12:25:00,49.3,49.32,49.22,49.25,50940.0,49.1447,49.1646,49.065,49.0949,50940.0
2025-03-19 12:30:00,49.25,49.3,49.21,49.3,51875.0,49.0949,49.1447,49.055,49.1447,51875.0
2025-03-19 12:35:00,49.3,49.37,49.28,49.34,39683.0,49.1447,49.2145,49.1248,49.1846,39683.0
2025-03-19 12:40:00,49.34,49.41,49.33,49.4,67626.0,49.1846,49.2544,49.1746,49.2444,67626.0
2025-03-19 12:45:00,49.4,49.41,49.31,49.33,51291.0,49.2444,49.2544,49.1547,49.1746,51291.0
2025-03-19 12:50:00,49.33,49.39,49.31,49.36,33250.0,49.1746,49.2344,49.1547,49.2045,33250.0
2025-03-19 12:55:00,49.37,49.37,49.31,49.35,60568.0,49.2145,49.2145,49.1547,49.1946,60568.0
2025-03-19 13:00:00,49.35,49.38,49.16,49.2,56736.0,49.1946,49.2245,49.0051,49.045,56736.0
2025-03-19 13:05:00,49.21,49.21,49.03,49.07,39964.0,49.055,49.055,48.8756,48.9154,39964.0
2025-03-19 13:10:00,49.07,49.14,49.07,49.11,52860.0,48.9154,48.9852,48.9154,48.9553,52860.0
2025-03-19 13:15:00,49.12,49.16,49.1,49.14,27089.0,48.9653,49.0051,48.9453,48.9852,27089.0
2025-03-19 13:20:00,49.13,49.15,49.09,49.13,28456.0,48.9752,48.9952,48.9354,48.9752,28456.0
2025-03-19 13:25:00,49.13,49.19,49.11,49.12,40579.0,48.9752,49.0351,48.9553,48.9653,40579.0
2025-03-19 13:30:00,49.13,49.21,49.11,49.21,25727.0,48.9752,49.055,48.9553,49.055,25727.0
2025-03-19 13:35:00,49.21,49.34,49.2,49.33,48497.0,49.055,49.1846,49.045,49.1746,48497.0
2025-03-19 13:40:00,49.33,49.34,49.28,49.29,39648.0,49.1746,49.1846,49.1248,49.1347,39648.0
2025-03-19 13:45:00,49.31,49.31,49.21,49.23,31996.0,49.1547,49.1547,49.055,49.0749,31996.0
2025-03-19 13:50:00,49.23,49.28,49.22,49.28,20168.0,49.0749,49.1248,49.065,49.1248,20168.0
2025-03-19 13:55:00,49.27,49.32,49.24,49.24,34672.0,49.1148,49.1646,49.0849,49.0849,34672.0
2025-03-19 14:00:00,49.23,49.42,49.12,49.32,87603.0,49.0749,49.2643,48.9653,49.1646,87603.0
2025-03-19 14:05:00,49.34,49.52,49.27,49.52,90023.0,49.1846,49.364,49.1148,49.364,90023.0
2025-03-19 14:10:00,49.51,49.57,49.43,49.46,55473.0,49.354,49.4139,49.2743,49.3042,55473.0
2025-03-19 14:15:00,49.45,49.54,49.43,49.47,56715.0,49.2942,49.384,49.2743,49.3142,56715.0
2025-03-19 14:20:00,49.47,49.55,49.43,49.49,69468.0,49.3142,49.3939,49.2743,49.3341,69468.0
2025-03-19 14:25:00,49.48,49.58,49.42,49.44,116695.0,49.3241,49.4238,49.2643,49.2843,116695.0
2025-03-19 14:30:00,49.46,49.67,49.45,49.6,124424.0,49.3042,49.5135,49.2942,49.4438,124424.0
2025-03-19 14:35:00,49.59,49.71,49.58,49.61,74938.0,49.4338,49.5534,49.4238,49.4537,74938.0
2025-03-19 14:40:00,49.61,49.84,49.56,49.79,154431.0,49.4537,49.683,49.4039,49.6332,154431.0
2025-03-19 14:45:00,49.8,49.86,49.72,49.74,118748.0,49.6431,49.7029,49.5634,49.5833,118748.0
2025-03-19 14:50:00,49.73,49.86,49.69,49.8,119444.0,49.5734,49.7029,49.5335,49.6431,119444.0
2025-03-19 14:55:00,49.8,49.91,49.78,49.85,81032.0,49.6431,49.7528,49.6232,49.693,81032.0
2025-03-19 15:00:00,49.85,50.07,49.84,50.04,220334.0,49.693,49.9123,49.683,49.8824,220334.0
2025-03-19 15:05:00,50.05,50.16,50.04,50.15,173547.0,49.8923,50.002,49.8824,49.992,173547.0
2025-03-19 15:10:00,50.15,50.21,49.98,50.04,155097.0,49.992,50.0518,49.8226,49.8824,155097.0
2025-03-19 15:15:00,50.06,50.13,50.02,50.05,98460.0,49.9023,49.9721,49.8624,49.8923,98460.0
2025-03-19 15:20:00,50.05,50.07,49.87,49.95,94512.0,49.8923,49.9123,49.7129,49.7927,94512.0
2025-03-19 15:25:00,49.95,49.98,49.67,49.76,140018.0,49.7927,49.8226,49.5135,49.6033,140018.0
2025-03-19 15:30:00,49.76,49.92,49.74,49.81,173404.0,49.6033,49.7628,49.5833,49.6531,173404.0
2025-03-19 15:35:00,49.82,49.91,49.73,49.87,111805.0,49.6631,49.7528,49.5734,49.7129,111805.0
2025-03-19 15:40:00,49.87,49.93,49.81,49.89,126498.0,49.7129,49.7727,49.6531,49.7328,126498.0
2025-03-19 15:45:00,49.9,49.95,49.83,49.88,184550.0,49.7428,49.7927,49.673,49.7229,184550.0
2025-03-19 15:50:00,49.88,49.9,49.77,49.88,376333.0,49.7229,49.7428,49.6132,49.7229,376333.0
2025-03-19 15:55:00,49.89,49.9,49.81,49.82,1067099.0,49.7328,49.7428,49.6531,49.6631,1067099.0
2025-03-20 09:30:00,48.98,49.15,48.75,48.78,226304.0,48.8257,48.9952,48.5964,48.6263,226304.0
2025-03-20 09:35:00,48.8,48.96,48.78,48.9,76671.0,48.6463,48.8058,48.6263,48.746,76671.0
2025-03-20 09:40:00,48.87,49.31,48.86,49.28,161509.0,48.7161,49.1547,48.7061,49.1248,161509.0
2025-03-20 09:45:00,49.31,49.44,49.22,49.43,83175.0,49.1547,49.2843,49.065,49.2743,83175.0
2025-03-20 09:50:00,49.42,49.49,49.35,49.48,57037.0,49.2643,49.3341,49.1946,49.3241,57037.0
2025-03-20 09:55:00,49.46,49.66,49.4,49.64,90607.0,49.3042,49.5036,49.2444,49.4836,90607.0
2025-03-20 10:00:00,49.61,49.88,49.59,49.79,92129.0,49.4537,49.7229,49.4338,49.6332,92129.0
2025-03-20 10:05:00,49.77,49.77,49.64,49.71,77543.0,49.6132,49.6132,49.4836,49.5534,77543.0
2025-03-20 10:10:00,49.71,49.76,49.68,49.72,39726.0,49.5534,49.6033,49.5235,49.5634,39726.0
2025-03-20 10:15:00,49.72,49.8,49.6,49.7,44393.0,49.5634,49.6431,49.4438,49.5434,44393.0
2025-03-20 10:20:00,49.7,49.73,49.59,49.7,57736.0,49.5434,49.5734,49.4338,49.5434,57736.0
2025-03-20 10:25:00,49.7,49.74,49.57,49.62,58448.0,49.5434,49.5833,49.4139,49.4637,58448.0
2025-03-20 10:30:00,49.62,49.65,49.46,49.47,60607.0,49.4637,49.4936,49.3042,49.3142,60607.0
2025-03-20 10:35:00,49.45,49.56,49.45,49.51,36926.0,49.2942,49.4039,49.2942,49.354,36926.0
2025-03-20 10:40:00,49.5,49.64,49.5,49.61,39877.0,49.3441,49.4836,49.3441,49.4537,39877.0
2025-03-20 10:45:00,49.63,49.66,49.55,49.63,89102.0,49.4737,49.5036,49.3939,49.4737,89102.0
2025-03-20 10:50:00,49.62,49.68,49.57,49.63,38842.0,49.4637,49.5235,49.4139,49.4737,38842.0
2025-03-20 10:55:00,49.62,49.71,49.62,49.7,99703.0,49.4637,49.5534,49.4637,49.5434,99703.0
2025-03-20 11:00:00,49.7,49.89,49.69,49.87,123212.0,49.5434,49.7328,49.5335,49.7129,123212.0
2025-03-20 11:05:00,49.89,49.89,49.73,49.79,56752.0,49.7328,49.7328,49.5734,49.6332,56752.0
2025-03-20 11:10:00,49.78,49.9,49.73,49.82,73047.0,49.6232,49.7428,49.5734,49.6631,73047.0
2025-03-20 11:15:00,49.8,49.82,49.69,49.7,53455.0,49.6431,49.6631,49.5335,49.5434,53455.0
2025-03-20 11:20:00,49.69,49.8,49.69,49.71,53446.0,49.5335,49.6431,49.5335,49.5534,53446.0
2025-03-20 11:25:00,49.71,49.72,49.63,49.68,52586.0,49.5534,49.5634,49.4737,49.5235,52586.0
2025-03-20 11:30:00,49.67,49.69,49.53,49.54,72327.0,49.5135,49.5335,49.374,49.384,72327.0
2025-03-20 11:35:00,49.54,49.58,49.47,49.56,70844.0,49.384,49.4238,49.3142,49.4039,70844.0
2025-03-20 11:40:00,49.56,49.67,49.55,49.65,41124.0,49.4039,49.5135,49.3939,49.4936,41124.0
2025-03-20 11:45:00,49.66,49.74,49.65,49.72,54779.0,49.5036,49.5833,49.4936,49.5634,54779.0
2025-03-20 11:50:00,49.74,49.74,49.67,49.71,43936.0,49.5833,49.5833,49.5135,49.5534,43936.0
2025-03-20 11:55:00,49.71,49.72,49.57,49.6,50079.0,49.5534,49.5634,49.4139,49.4438,50079.0
2025-03-20 12:00:00,49.6,49.73,49.57,49.61,76423.0,49.4438,49.5734,49.4139,49.4537,76423.0
2025-03-20 12:05:00,49.62,49.63,49.53,49.62,52316.0,49.4637,49.4737,49.374,49.4637,52316.0
2025-03-20 12:10:00,49.62,49.71,49.56,49.67,52323.0,49.4637,49.5534,49.4039,49.5135,52323.0
2025-03-20 12:15:00,49.68,49.68,49.6,49.65,40169.0,49.5235,49.5235,49.4438,49.4936,40169.0
2025-03-20 12:20:00,49.64,49.67,49.6,49.63,29285.0,49.4836,49.5135,49.4438,49.4737,29285.0
2025-03-20 12:25:00,49.63,49.73,49.54,49.59,68933.0,49.4737,49.5734,49.384,49.4338,68933.0
2025-03-20 12:30:00,49.58,49.67,49.57,49.58,39153.0,49.4238,49.5135,49.4139,49.4238,39153.0
2025-03-20 12:35:00,49.58,49.64,49.54,49.61,49675.0,49.4238,49.4836,49.384,49.4537,49675.0
2025-03-20 12:40:00,49.6,49.62,49.53,49.59,51810.0,49.4438,49.4637,49.374,49.4338,51810.0
2025-03-20 12:45:00,49.58,49.62,49.55,49.58,42347.0,49.4238,49.4637,49.3939,49.4238,42347.0
2025-03-20 12:50:00,49.57,49.61,49.54,49.6,34106.0,49.4139,49.4537,49.384,49.4438,34106.0
2025-03-20 12:55:00,49.6,49.62,49.51,49.58,44361.0,49.4438,49.4637,49.354,49.4238,44361.0
2025-03-20 13:00:00,49.59,49.63,49.58,49.62,62903.0,49.4338,49.4737,49.4238,49.4637,62903.0
2025-03-20 13:05:00,49.64,49.73,49.63,49.73,67183.0,49.4836,49.5734,49.4737,49.5734,67183.0
2025-03-20 13:10:00,49.73,49.75,49.68,49.72,62260.0,49.5734,49.5933,49.5235,49.5634,62260.0
2025-03-20 13:15:00,49.72,49.79,49.7,49.76,49437.0,49.5634,49.6332,49.5434,49.6033,49437.0
2025-03-20 13:20:00,49.74,49.78,49.62,49.66,49386.0,49.5833,49.6232,49.4637,49.5036,49386.0
2025-03-20 13:25:00,49.67,49.98,49.51,49.55,293227.0,49.5135,49.8226,49.354,49.3939,293227.0
2025-03-20 13:30:00,49.57,49.68,49.55,49.67,61468.0,49.4139,49.5235,49.3939,49.5135,61468.0
2025-03-20 13:35:00,49.67,49.78,49.64,49.77,53912.0,49.5135,49.6232,49.4836,49.6132,53912.0
2025-03-20 13:40:00,49.78,49.8,49.7,49.78,55540.0,49.6232,49.6431,49.5434,49.6232,55540.0
2025-03-20 13:45:00,49.79,49.84,49.77,49.77,64496.0,49.6332,49.683,49.6132,49.6132,64496.0
2025-03-20 13:50:00,49.78,49.86,49.75,49.77,69552.0,49.6232,49.7029,49.5933,49.6132,69552.0
2025-03-20 13:55:00,49.77,49.78,49.68,49.72,51595.0,49.6132,49.6232,49.5235,49.5634,51595.0
2025-03-20 14:00:00,49.72,49.79,49.7,49.71,100528.0,49.5634,49.6332,49.5434,49.5534,100528.0
2025-03-20 14:05:00,49.7,49.73,49.66,49.68,62495.0,49.5434,49.5734,49.5036,49.5235,62495.0
2025-03-20 14:10:00,49.68,49.76,49.68,49.73,60420.0,49.5235,49.6033,49.5235,49.5734,60420.0
2025-03-20 14:15:00,49.73,49.75,49.65,49.65,62696.0,49.5734,49.5933,49.4936,49.4936,62696.0
2025-03-20 14:20:00,49.65,49.65,49.55,49.63,73374.0,49.4936,49.4936,49.3939,49.4737,73374.0
2025-03-20 14:25:00,49.63,49.64,49.52,49.52,63833.0,49.4737,49.4836,49.364,49.364,63833.0
2025-03-20 14:30:00,49.53,49.56,49.48,49.54,50751.0,49.374,49.4039,49.3241,49.384,50751.0
2025-03-20 14:35:00,49.54,49.61,49.53,49.55,74301.0,49.384,49.4537,49.374,49.3939,74301.0
2025-03-20 14:40:00,49.58,49.58,49.51,49.52,50864.0,49.4238,49.4238,49.354,49.364,50864.0
2025-03-20 14:45:00,49.51,49.6,49.5,49.59,49301.0,49.354,49.4438,49.3441,49.4338,49301.0
2025-03-20 14:50:00,49.59,49.72,49.58,49.69,63099.0,49.4338,49.5634,49.4238,49.5335,63099.0
2025-03-20 14:55:00,49.7,49.72,49.51,49.51,47249.0,49.5434,49.5634,49.354,49.354,47249.0
2025-03-20 15:00:00,49.51,49.6,49.49,49.56,54620.0,49.354,49.4438,49.3341,49.4039,54620.0
2025-03-20 15:05:00,49.56,49.72,49.56,49.68,96412.0,49.4039,49.5634,49.4039,49.5235,96412.0
2025-03-20 15:10:00,49.67,49.78,49.66,49.7,90711.0,49.5135,49.6232,49.5036,49.5434,90711.0
2025-03-20 15:15:00,49.7,49.75,49.66,49.7,64381.0,49.5434,49.5933,49.5036,49.5434,64381.0
2025-03-20 15:20:00,49.71,49.78,49.68,49.74,82742.0,49.5534,49.6232,49.5235,49.5833,82742.0
2025-03-20 15:25:00,49.74,49.74,49.51,49.53,84957.0,49.5833,49.5833,49.354,49.374,84957.0
2025-03-20 15:30:00,49.54,49.63,49.53,49.62,113023.0,49.384,49.4737,49.374,49.4637,113023.0
2025-03-20 15:35:00,49.61,49.63,49.56,49.58,81629.0,49.4537,49.4737,49.4039,49.4238,81629.0
2025-03-20 15:40:00,49.57,49.69,49.55,49.67,144883.0,49.4139,49.5335,49.3939,49.5135,144883.0
2025-03-20 15:45:00,49.67,49.72,49.59,49.69,203031.0,49.5135,49.5634,49.4338,49.5335,203031.0
2025-03-20 15:50:00,49.69,49.69,49.45,49.51,211693.0,49.5335,49.5335,49.2942,49.354,211693.0
2025-03-20 15:55:00,49.52,49.59,49.41,49.43,627751.0,49.364,49.4338,49.2544,49.2743,627751.0
2025-03-21 09:30:00,48.98,49.27,48.81,49.17,970635.0,48.8257,49.1148,48.6563,49.0151,970635.0
2025-03-21 09:35:00,49.14,49.3,49.05,49.18,87738.0,48.9852,49.1447,48.8955,49.0251,87738.0
2025-03-21 09:40:00,49.19,49.39,49.19,49.37,61068.0,49.0351,49.2344,49.0351,49.2145,61068.0
2025-03-21 09:45:00,49.36,49.41,49.23,49.26,63675.0,49.2045,49.2544,49.0749,49.1048,63675.0
2025-03-21 09:50:00,49.24,49.26,49.01,49.15,69980.0,49.0849,49.1048,48.8556,48.9952,69980.0
2025-03-21 09:55:00,49.14,49.18,49.05,49.09,57119.0,48.9852,49.0251,48.8955,48.9354,57119.0
2025-03-21 10:00:00,49.1,49.1,48.75,48.83,74976.0,48.9453,48.9453,48.5964,48.6762,74976.0
2025-03-21 10:05:00,48.83,48.98,48.73,48.96,120807.0,48.6762,48.8257,48.5765,48.8058,120807.0
2025-03-21 10:10:00,48.95,49.28,48.91,49.26,118948.0,48.7958,49.1248,48.7559,49.1048,118948.0
2025-03-21 10:15:00,49.24,49.28,49.13,49.22,121978.0,49.0849,49.1248,48.9752,49.065,121978.0
2025-03-21 10:20:00,49.21,49.43,49.19,49.43,87074.0,49.055,49.2743,49.0351,49.2743,87074.0
2025-03-21 10:25:00,49.41,49.51,49.34,49.47,104996.0,49.2544,49.354,49.1846,49.3142,104996.0
2025-03-21 10:30:00,49.47,49.56,49.44,49.52,90587.0,49.3142,49.4039,49.2843,49.364,90587.0
2025-03-21 10:35:00,49.51,49.57,49.43,49.47,78967.0,49.354,49.4139,49.2743,49.3142,78967.0
2025-03-21 10:40:00,49.47,49.69,49.44,49.66,105515.0,49.3142,49.5335,49.2843,49.5036,105515.0
2025-03-21 10:45:00,49.66,49.67,49.53,49.65,104226.0,49.5036,49.5135,49.374,49.4936,104226.0
2025-03-21 10:50:00,49.65,49.79,49.64,49.78,75773.0,49.4936,49.6332,49.4836,49.6232,75773.0
2025-03-21 10:55:00,49.78,49.79,49.71,49.78,79510.0,49.6232,49.6332,49.5534,49.6232,79510.0
2025-03-21 11:00:00,49.77,49.84,49.69,49.7,78383.0,49.6132,49.683,49.5335,49.5434,78383.0
2025-03-21 11:05:00,49.69,49.82,49.68,49.81,55686.0,49.5335,49.6631,49.5235,49.6531,55686.0
2025-03-21 11:10:00,49.82,49.86,49.78,49.79,84381.0,49.6631,49.7029,49.6232,49.6332,84381.0
2025-03-21 11:15:00,49.78,49.81,49.74,49.76,48426.0,49.6232,49.6531,49.5833,49.6033,48426.0
2025-03-21 11:20:00,49.76,49.76,49.69,49.7,74715.0,49.6033,49.6033,49.5335,49.5434,74715.0
2025-03-21 11:25:00,49.7,49.7,49.57,49.6,76142.0,49.5434,49.5434,49.4139,49.4438,76142.0
2025-03-21 11:30:00,49.59,49.69,49.53,49.58,61873.0,49.4338,49.5335,49.374,49.4238,61873.0
2025-03-21 11:35:00,49.58,49.64,49.54,49.63,70855.0,49.4238,49.4836,49.384,49.4737,70855.0
2025-03-21 11:40:00,49.62,49.67,49.55,49.59,60642.0,49.4637,49.5135,49.3939,49.4338,60642.0
2025-03-21 11:45:00,49.59,49.67,49.58,49.6,56255.0,49.4338,49.5135,49.4238,49.4438,56255.0
2025-03-21 11:50:00,49.59,49.61,49.46,49.55,72712.0,49.4338,49.4537,49.3042,49.3939,72712.0
2025-03-21 11:55:00,49.55,49.63,49.55,49.61,41435.0,49.3939,49.4737,49.3939,49.4537,41435.0
2025-03-21 12:00:00,49.6,49.7,49.54,49.66,65368.0,49.4438,49.5434,49.384,49.5036,65368.0
2025-03-21 12:05:00,49.65,49.73,49.64,49.71,102080.0,49.4936,49.5734,49.4836,49.5534,102080.0
2025-03-21 12:10:00,49.71,49.78,49.7,49.72,52283.0,49.5534,49.6232,49.5434,49.5634,52283.0
2025-03-21 12:15:00,49.72,49.78,49.7,49.77,60274.0,49.5634,49.6232,49.5434,49.6132,60274.0
2025-03-21 12:20:00,49.78,49.79,49.66,49.69,50746.0,49.6232,49.6332,49.5036,49.5335,50746.0
2025-03-21 12:25:00,49.69,49.71,49.64,49.69,48556.0,49.5335,49.5534,49.4836,49.5335,48556.0
2025-03-21 12:30:00,49.69,49.73,49.65,49.67,32949.0,49.5335,49.5734,49.4936,49.5135,32949.0
2025-03-21 12:35:00,49.67,49.67,49.56,49.63,49803.0,49.5135,49.5135,49.4039,49.4737,49803.0
2025-03-21 12:40:00,49.64,49.65,49.61,49.64,42875.0,49.4836,49.4936,49.4537,49.4836,42875.0
2025-03-21 12:45:00,49.65,49.76,49.64,49.74,36602.0,49.4936,49.6033,49.4836,49.5833,36602.0
2025-03-21 12:50:00,49.74,49.81,49.72,49.8,31851.0,49.5833,49.6531,49.5634,49.6431,31851.0
2025-03-21 12:55:00,49.8,49.9,49.8,49.88,78276.0,49.6431,49.7428,49.6431,49.7229,78276.0
2025-03-21 13:00:00,49.87,49.93,49.84,49.93,63012.0,49.7129,49.7727,49.683,49.7727,63012.0
2025-03-21 13:05:00,49.93,50.03,49.93,50.0,61613.0,49.7727,49.8724,49.7727,49.8425,61613.0
2025-03-21 13:10:00,50.0,50.01,49.85,49.88,42036.0,49.8425,49.8525,49.693,49.7229,42036.0
2025-03-21 13:15:00,49.87,49.89,49.82,49.85,33559.0,49.7129,49.7328,49.6631,49.693,33559.0
2025-03-21 13:20:00,49.84,49.95,49.82,49.93,41359.0,49.683,49.7927,49.6631,49.7727,41359.0
2025-03-21 13:25:00,49.93,49.95,49.83,49.87,45224.0,49.7727,49.7927,49.673,49.7129,45224.0
2025-03-21 13:30:00,49.87,49.88,49.78,49.84,34588.0,49.7129,49.7229,49.6232,49.683,34588.0
2025-03-21 13:35:00,49.84,49.9,49.83,49.9,34979.0,49.683,49.7428,49.673,49.7428,34979.0
2025-03-21 13:40:00,49.9,49.97,49.88,49.95,46430.0,49.7428,49.8126,49.7229,49.7927,46430.0
2025-03-21 13:45:00,49.95,50.02,49.94,50.02,64119.0,49.7927,49.8624,49.7827,49.8624,64119.0
2025-03-21 13:50:00,50.01,50.04,49.94,49.98,72013.0,49.8525,49.8824,49.7827,49.8226,72013.0
2025-03-21 13:55:00,49.98,49.99,49.89,49.9,29644.0,49.8226,49.8325,49.7328,49.7428,29644.0
2025-03-21 14:00:00,49.9,49.92,49.86,49.87,52956.0,49.7428,49.7628,49.7029,49.7129,52956.0
2025-03-21 14:05:00,49.87,49.87,49.74,49.78,51098.0,49.7129,49.7129,49.5833,49.6232,51098.0
2025-03-21 14:10:00,49.77,49.8,49.71,49.77,45539.0,49.6132,49.6431,49.5534,49.6132,45539.0
2025-03-21 14:15:00,49.76,49.81,49.72,49.77,44003.0,49.6033,49.6531,49.5634,49.6132,44003.0
2025-03-21 14:20:00,49.77,49.8,49.61,49.62,75244.0,49.6132,49.6431,49.4537,49.4637,75244.0
2025-03-21 14:25:00,49.61,49.62,49.49,49.5,92566.0,49.4537,49.4637,49.3341,49.3441,92566.0
2025-03-21 14:30:00,49.51,49.64,49.5,49.59,69130.0,49.354,49.4836,49.3441,49.4338,69130.0
2025-03-21 14:35:00,49.59,49.66,49.57,49.64,100515.0,49.4338,49.5036,49.4139,49.4836,100515.0
2025-03-21 14:40:00,49.64,49.66,49.6,49.64,87110.0,49.4836,49.5036,49.4438,49.4836,87110.0
2025-03-21 14:45:00,49.64,49.66,49.56,49.63,100211.0,49.4836,49.5036,49.4039,49.4737,100211.0
2025-03-21 14:50:00,49.63,49.64,49.56,49.61,88714.0,49.4737,49.4836,49.4039,49.4537,88714.0
2025-03-21 14:55:00,49.61,49.66,49.57,49.58,94601.0,49.4537,49.5036,49.4139,49.4238,94601.0
2025-03-21 15:00:00,49.58,49.63,49.5,49.55,187046.0,49.4238,49.4737,49.3441,49.3939,187046.0
2025-03-21 15:05:00,49.55,49.61,49.5,49.55,129878.0,49.3939,49.4537,49.3441,49.3939,129878.0
2025-03-21 15:10:00,49.55,49.57,49.48,49.57,119763.0,49.3939,49.4139,49.3241,49.4139,119763.0
2025-03-21 15:15:00,49.57,49.6,49.52,49.56,105199.0,49.4139,49.4438,49.364,49.4039,105199.0
2025-03-21 15:20:00,49.56,49.57,49.46,49.56,131885.0,49.4039,49.4139,49.3042,49.4039,131885.0
2025-03-21 15:25:00,49.57,49.57,49.44,49.47,135794.0,49.4139,49.4139,49.2843,49.3142,135794.0
2025-03-21 15:30:00,49.46,49.51,49.38,49.48,199040.0,49.3042,49.354,49.2245,49.3241,199040.0
2025-03-21 15:35:00,49.47,49.47,49.36,49.41,198998.0,49.3142,49.3142,49.2045,49.2544,198998.0
2025-03-21 15:40:00,49.41,49.48,49.31,49.42,258551.0,49.2544,49.3241,49.1547,49.2643,258551.0
2025-03-21 15:45:00,49.42,49.56,49.37,49.56,199018.0,49.2643,49.4039,49.2145,49.4039,199018.0
2025-03-21 15:50:00,49.58,49.77,49.54,49.71,352940.0,49.4238,49.6132,49.384,49.5534,352940.0
2025-03-21 15:55:00,49.72,49.86,49.64,49.78,1509092.0,49.5634,49.7029,49.4836,49.6232,1509092.0
2025-03-24 09:30:00,50.76,50.8,50.46,50.67,355905.0,50.6001,50.64,50.3011,50.5104,355905.0
2025-03-24 09:35:00,50.67,50.99,50.66,50.94,267976.0,50.5104,50.8294,50.5004,50.7795,267976.0
2025-03-24 09:40:00,50.96,51.28,50.96,51.1,193074.0,50.7995,51.1185,50.7995,50.939,193074.0
2025-03-24 09:45:00,51.13,51.34,51.07,51.26,178232.0,50.9689,51.1783,50.9091,51.0985,178232.0
2025-03-24 09:50:00,51.26,51.39,51.16,51.31,114060.0,51.0985,51.2281,50.9988,51.1484,114060.0
2025-03-24 09:55:00,51.31,51.41,51.26,51.3,109439.0,51.1484,51.2481,51.0985,51.1384,109439.0
2025-03-24 10:00:00,51.3,51.34,51.21,51.23,112420.0,51.1384,51.1783,51.0487,51.0686,112420.0
2025-03-24 10:05:00,51.23,51.44,51.23,51.44,92497.0,51.0686,51.278,51.0686,51.278,92497.0
2025-03-24 10:10:00,51.44,51.54,51.4,51.52,119339.0,51.278,51.3777,51.2381,51.3577,119339.0
2025-03-24 10:15:00,51.51,51.58,51.49,51.55,87011.0,51.3477,51.4175,51.3278,51.3876,87011.0
2025-03-24 10:20:00,51.55,51.67,51.53,51.66,113823.0,51.3876,51.5072,51.3677,51.4973,113823.0
2025-03-24 10:25:00,51.68,51.69,51.59,51.64,88067.0,51.5172,51.5272,51.4275,51.4773,88067.0
2025-03-24 10:30:00,51.63,51.67,51.57,51.65,80527.0,51.4674,51.5072,51.4076,51.4873,80527.0
2025-03-24 10:35:00,51.66,51.7,51.6,51.68,65874.0,51.4973,51.5371,51.4375,51.5172,65874.0
2025-03-24 10:40:00,51.67,51.75,51.59,51.65,66859.0,51.5072,51.587,51.4275,51.4873,66859.0
2025-03-24 10:45:00,51.65,51.77,51.63,51.76,71181.0,51.4873,51.6069,51.4674,51.597,71181.0
2025-03-24 10:50:00,51.76,51.77,51.61,51.73,222126.0,51.597,51.6069,51.4474,51.5671,222126.0
2025-03-24 10:55:00,51.73,51.76,51.58,51.63,152693.0,51.5671,51.597,51.4175,51.4674,152693.0
2025-03-24 11:00:00,51.62,51.64,51.5,51.6,64677.0,51.4574,51.4773,51.3378,51.4375,64677.0
2025-03-24 11:05:00,51.59,51.61,51.51,51.54,54417.0,51.4275,51.4474,51.3477,51.3777,54417.0
2025-03-24 11:10:00,51.54,51.56,51.5,51.55,36302.0,51.3777,51.3976,51.3378,51.3876,36302.0
2025-03-24 11:15:00,51.55,51.59,51.52,51.57,40852.0,51.3876,51.4275,51.3577,51.4076,40852.0
2025-03-24 11:20:00,51.58,51.63,51.55,51.6,50740.0,51.4175,51.4674,51.3876,51.4375,50740.0
2025-03-24 11:25:00,51.59,51.6,51.52,51.55,55968.0,51.4275,51.4375,51.3577,51.3876,55968.0
2025-03-24 11:30:00,51.56,51.66,51.53,51.65,54753.0,51.3976,51.4973,51.3677,51.4873,54753.0
2025-03-24 11:35:00,51.66,51.76,51.64,51.66,107525.0,51.4973,51.597,51.4773,51.4973,107525.0
2025-03-24 11:40:00,51.67,51.78,51.66,51.76,66177.0,51.5072,51.6169,51.4973,51.597,66177.0
2025-03-24 11:45:00,51.75,51.75,51.6,51.63,92254.0,51.587,51.587,51.4375,51.4674,92254.0
2025-03-24 11:50:00,51.63,51.73,51.61,51.71,56896.0,51.4674,51.5671,51.4474,51.5471,56896.0
2025-03-24 11:55:00,51.72,51.76,51.68,51.72,64417.0,51.5571,51.597,51.5172,51.5571,64417.0
2025-03-24 12:00:00,51.73,51.77,51.64,51.67,80006.0,51.5671,51.6069,51.4773,51.5072,80006.0
2025-03-24 12:05:00,51.67,51.79,51.67,51.77,89016.0,51.5072,51.6269,51.5072,51.6069,89016.0
2025-03-24 12:10:00,51.77,51.79,51.68,51.75,103089.0,51.6069,51.6269,51.5172,51.587,103089.0
2025-03-24 12:15:00,51.76,51.87,51.76,51.83,91081.0,51.597,51.7066,51.597,51.6667,91081.0
2025-03-24 12:20:00,51.83,51.86,51.77,51.86,62690.0,51.6667,51.6966,51.6069,51.6966,62690.0
2025-03-24 12:25:00,51.85,51.89,51.27,51.44,547629.0,51.6867,51.7265,51.1085,51.278,547629.0
2025-03-24 12:30:00,51.46,51.52,51.23,51.41,184691.0,51.2979,51.3577,51.0686,51.2481,184691.0
2025-03-24 12:35:00,51.41,51.53,51.41,51.47,63753.0,51.2481,51.3677,51.2481,51.3079,63753.0
2025-03-24 12:40:00,51.47,51.51,51.3,51.49,68741.0,51.3079,51.3477,51.1384,51.3278,68741.0
2025-03-24 12:45:00,51.49,51.53,51.38,51.42,55227.0,51.3278,51.3677,51.2182,51.258,55227.0
2025-03-24 12:50:00,51.41,51.43,51.31,51.32,53607.0,51.2481,51.268,51.1484,51.1583,53607.0
2025-03-24 12:55:00,51.32,51.37,51.17,51.37,84674.0,51.1583,51.2082,51.0088,51.2082,84674.0
2025-03-24 13:00:00,51.35,51.37,51.28,51.34,50330.0,51.1883,51.2082,51.1185,51.1783,50330.0
2025-03-24 13:05:00,51.33,51.35,51.25,51.29,48365.0,51.1683,51.1883,51.0886,51.1284,48365.0
2025-03-24 13:10:00,51.28,51.28,51.15,51.22,63445.0,51.1185,51.1185,50.9889,51.0587,63445.0
2025-03-24 13:15:00,51.22,51.27,51.19,51.23,42922.0,51.0587,51.1085,51.0288,51.0686,42922.0
2025-03-24 13:20:00,51.23,51.3,51.21,51.25,63791.0,51.0686,51.1384,51.0487,51.0886,63791.0
2025-03-24 13:25:00,51.24,51.33,51.2,51.3,72674.0,51.0786,51.1683,51.0387,51.1384,72674.0
2025-03-24 13:30:00,51.3,51.47,51.29,51.43,68984.0,51.1384,51.3079,51.1284,51.268,68984.0
2025-03-24 13:35:00,51.42,51.55,51.41,51.5,67928.0,51.258,51.3876,51.2481,51.3378,67928.0
2025-03-24 13:40:00,51.49,51.51,51.44,51.46,41079.0,51.3278,51.3477,51.278,51.2979,41079.0
2025-03-24 13:45:00,51.48,51.48,51.36,51.41,122700.0,51.3178,51.3178,51.1982,51.2481,122700.0
2025-03-24 13:50:00,51.41,51.46,51.4,51.43,41331.0,51.2481,51.2979,51.2381,51.268,41331.0
2025-03-24 13:55:00,51.44,51.45,51.4,51.4,50795.0,51.278,51.2879,51.2381,51.2381,50795.0
2025-03-24 14:00:00,51.39,51.41,51.3,51.31,39795.0,51.2281,51.2481,51.1384,51.1484,39795.0
2025-03-24 14:05:00,51.31,51.35,51.28,51.3,44251.0,51.1484,51.1883,51.1185,51.1384,44251.0
2025-03-24 14:10:00,51.3,51.3,51.23,51.24,79996.0,51.1384,51.1384,51.0686,51.0786,79996.0
2025-03-24 14:15:00,51.25,51.3,51.22,51.23,58029.0,51.0886,51.1384,51.0587,51.0686,58029.0
2025-03-24 14:20:00,51.22,51.22,51.16,51.16,65128.0,51.0587,51.0587,50.9988,50.9988,65128.0
2025-03-24 14:25:00,51.16,51.18,51.1,51.11,101372.0,50.9988,51.0188,50.939,50.949,101372.0
2025-03-24 14:30:00,51.11,51.21,51.11,51.2,64302.0,50.949,51.0487,50.949,51.0387,64302.0
2025-03-24 14:35:00,51.2,51.41,51.17,51.33,94059.0,51.0387,51.2481,51.0088,51.1683,94059.0
2025-03-24 14:40:00,51.34,51.35,51.15,51.21,135608.0,51.1783,51.1883,50.9889,51.0487,135608.0
2025-03-24 14:45:00,51.22,51.24,51.11,51.24,74413.0,51.0587,51.0786,50.949,51.0786,74413.0
2025-03-24 14:50:00,51.24,51.27,51.21,51.22,38843.0,51.0786,51.1085,51.0487,51.0587,38843.0
2025-03-24 14:55:00,51.22,51.25,51.18,51.18,41219.0,51.0587,51.0886,51.0188,51.0188,41219.0
2025-03-24 15:00:00,51.19,51.29,51.15,51.29,55786.0,51.0288,51.1284,50.9889,51.1284,55786.0
2025-03-24 15:05:00,51.29,51.36,51.29,51.34,56350.0,51.1284,51.1982,51.1284,51.1783,56350.0
2025-03-24 15:10:00,51.33,51.34,51.26,51.27,57382.0,51.1683,51.1783,51.0985,51.1085,57382.0
2025-03-24 15:15:00,51.27,51.36,51.26,51.34,49554.0,51.1085,51.1982,51.0985,51.1783,49554.0
2025-03-24 15:20:00,51.33,51.36,51.28,51.34,84368.0,51.1683,51.1982,51.1185,51.1783,84368.0
2025-03-24 15:25:00,51.34,51.36,51.25,51.29,73575.0,51.1783,51.1982,51.0886,51.1284,73575.0
2025-03-24 15:30:00,51.3,51.36,51.3,51.35,72985.0,51.1384,51.1982,51.1384,51.1883,72985.0
2025-03-24 15:35:00,51.35,51.46,51.31,51.42,95953.0,51.1883,51.2979,51.1484,51.258,95953.0
2025-03-24 15:40:00,51.42,51.46,51.4,51.43,70050.0,51.258,51.2979,51.2381,51.268,70050.0
2025-03-24 15:45:00,51.43,51.52,51.41,51.5,97667.0,51.268,51.3577,51.2481,51.3378,97667.0
2025-03-24 15:50:00,51.51,51.51,51.4,51.48,210817.0,51.3477,51.3477,51.2381,51.3178,210817.0
2025-03-24 15:55:00,51.48,51.56,51.41,51.45,590646.0,51.3178,51.3976,51.2481,51.2879,590646.0
2025-03-25 09:30:00,51.5,52.28,51.5,52.17,233229.0,51.3378,52.1153,51.3378,52.0057,233229.0
2025-03-25 09:35:00,52.15,52.15,51.87,51.91,134865.0,51.9857,51.9857,51.7066,51.7465,134865.0
2025-03-25 09:40:00,51.88,51.94,51.68,51.75,157009.0,51.7166,51.7764,51.5172,51.587,157009.0
2025-03-25 09:45:00,51.75,52.02,51.75,51.91,115651.0,51.587,51.8561,51.587,51.7465,115651.0
2025-03-25 09:50:00,51.91,52.05,51.86,52.04,62883.0,51.7465,51.886,51.6966,51.8761,62883.0
2025-03-25 09:55:00,52.04,52.23,52.03,52.16,84984.0,51.8761,52.0655,51.8661,51.9957,84984.0
2025-03-25 10:00:00,52.16,52.18,51.93,52.03,123943.0,51.9957,52.0156,51.7664,51.8661,123943.0
2025-03-25 10:05:00,52.04,52.07,51.86,51.9,149361.0,51.8761,51.906,51.6966,51.7365,149361.0
2025-03-25 10:10:00,51.9,52.09,51.87,51.89,123027.0,51.7365,51.9259,51.7066,51.7265,123027.0
2025-03-25 10:15:00,51.88,52.14,51.87,52.1,116255.0,51.7166,51.9758,51.7066,51.9359,116255.0
2025-03-25 10:20:00,52.09,52.14,52.02,52.1,62270.0,51.9259,51.9758,51.8561,51.9359,62270.0
2025-03-25 10:25:00,52.1,52.2,52.05,52.15,75880.0,51.9359,52.0356,51.886,51.9857,75880.0
2025-03-25 10:30:00,52.14,52.23,52.11,52.22,79082.0,51.9758,52.0655,51.9459,52.0555,79082.0
2025-03-25 10:35:00,52.22,52.29,52.2,52.28,56435.0,52.0555,52.1253,52.0356,52.1153,56435.0
2025-03-25 10:40:00,52.28,52.33,52.22,52.3,59840.0,52.1153,52.1652,52.0555,52.1353,59840.0
2025-03-25 10:45:00,52.3,52.31,52.22,52.24,54815.0,52.1353,52.1452,52.0555,52.0754,54815.0
2025-03-25 10:50:00,52.23,52.31,52.2,52.27,48170.0,52.0655,52.1452,52.0356,52.1054,48170.0
2025-03-25 10:55:00,52.27,52.28,52.15,52.17,47315.0,52.1054,52.1153,51.9857,52.0057,47315.0
2025-03-25 11:00:00,52.17,52.25,52.1,52.23,59444.0,52.0057,52.0854,51.9359,52.0655,59444.0
2025-03-25 11:05:00,52.22,52.32,52.22,52.32,43859.0,52.0555,52.1552,52.0555,52.1552,43859.0
2025-03-25 11:10:00,52.32,52.38,52.29,52.36,59578.0,52.1552,52.215,52.1253,52.1951,59578.0
2025-03-25 11:15:00,52.37,52.38,52.3,52.33,58589.0,52.205,52.215,52.1353,52.1652,58589.0
2025-03-25 11:20:00,52.34,52.39,52.33,52.38,37816.0,52.1751,52.225,52.1652,52.215,37816.0
2025-03-25 11:25:00,52.38,52.43,52.34,52.4,46479.0,52.215,52.2648,52.1751,52.2349,46479.0
2025-03-25 11:30:00,52.41,52.44,52.36,52.41,49967.0,52.2449,52.2748,52.1951,52.2449,49967.0
2025-03-25 11:35:00,52.41,52.46,52.37,52.43,78941.0,52.2449,52.2948,52.205,52.2648,78941.0
2025-03-25 11:40:00,52.43,52.45,52.38,52.44,63044.0,52.2648,52.2848,52.215,52.2748,63044.0
2025-03-25 11:45:00,52.45,52.47,52.35,52.37,56639.0,52.2848,52.3047,52.1851,52.205,56639.0
2025-03-25 11:50:00,52.37,52.44,52.24,52.25,64417.0,52.205,52.2748,52.0754,52.0854,64417.0
2025-03-25 11:55:00,52.25,52.34,52.21,52.33,71617.0,52.0854,52.1751,52.0455,52.1652,71617.0
2025-03-25 12:00:00,52.33,52.34,52.23,52.26,49172.0,52.1652,52.1751,52.0655,52.0954,49172.0
2025-03-25 12:05:00,52.24,52.29,52.21,52.29,36948.0,52.0754,52.1253,52.0455,52.1253,36948.0
2025-03-25 12:10:00,52.28,52.32,52.23,52.26,34982.0,52.1153,52.1552,52.0655,52.0954,34982.0
2025-03-25 12:15:00,52.26,52.29,52.23,52.25,45634.0,52.0954,52.1253,52.0655,52.0854,45634.0
2025-03-25 12:20:00,52.25,52.31,52.24,52.31,26227.0,52.0854,52.1452,52.0754,52.1452,26227.0
2025-03-25 12:25:00,52.3,52.34,52.15,52.17,78027.0,52.1353,52.1751,51.9857,52.0057,78027.0
2025-03-25 12:30:00,52.17,52.21,52.14,52.21,57857.0,52.0057,52.0455,51.9758,52.0455,57857.0
2025-03-25 12:35:00,52.21,52.29,52.2,52.25,59209.0,52.0455,52.1253,52.0356,52.0854,59209.0
2025-03-25 12:40:00,52.25,52.3,52.25,52.26,46591.0,52.0854,52.1353,52.0854,52.0954,46591.0
2025-03-25 12:45:00,52.27,52.3,52.24,52.27,29890.0,52.1054,52.1353,52.0754,52.1054,29890.0
2025-03-25 12:50:00,52.26,52.29,52.22,52.29,39104.0,52.0954,52.1253,52.0555,52.1253,39104.0
2025-03-25 12:55:00,52.29,52.29,52.19,52.22,37124.0,52.1253,52.1253,52.0256,52.0555,37124.0
2025-03-25 13:00:00,52.22,52.3,52.2,52.29,27163.0,52.0555,52.1353,52.0356,52.1253,27163.0
2025-03-25 13:05:00,52.29,52.34,52.27,52.33,34287.0,52.1253,52.1751,52.1054,52.1652,34287.0
2025-03-25 13:10:00,52.32,52.34,52.28,52.29,33468.0,52.1552,52.1751,52.1153,52.1253,33468.0
2025-03-25 13:15:00,52.29,52.3,52.2,52.22,46415.0,52.1253,52.1353,52.0356,52.0555,46415.0
2025-03-25 13:20:00,52.21,52.24,52.16,52.17,22489.0,52.0455,52.0754,51.9957,52.0057,22489.0
2025-03-25 13:25:00,52.16,52.22,52.11,52.16,33137.0,51.9957,52.0555,51.9459,51.9957,33137.0
2025-03-25 13:30:00,52.15,52.2,52.14,52.19,25464.0,51.9857,52.0356,51.9758,52.0256,25464.0
2025-03-25 13:35:00,52.18,52.22,52.16,52.16,23161.0,52.0156,52.0555,51.9957,51.9957,23161.0
2025-03-25 13:40:00,52.17,52.2,52.15,52.16,24031.0,52.0057,52.0356,51.9857,51.9957,24031.0
2025-03-25 13:45:00,52.16,52.19,52.14,52.14,30711.0,51.9957,52.0256,51.9758,51.9758,30711.0
2025-03-25 13:50:00,52.15,52.25,52.14,52.25,50974.0,51.9857,52.0854,51.9758,52.0854,50974.0
2025-03-25 13:55:00,52.25,52.29,52.17,52.17,67725.0,52.0854,52.1253,52.0057,52.0057,67725.0
2025-03-25 14:00:00,52.16,52.2,52.13,52.18,43073.0,51.9957,52.0356,51.9658,52.0156,43073.0
2025-03-25 14:05:00,52.18,52.22,52.14,52.21,48397.0,52.0156,52.0555,51.9758,52.0455,48397.0
2025-03-25 14:10:00,52.21,52.28,52.18,52.21,42785.0,52.0455,52.1153,52.0156,52.0455,42785.0
2025-03-25 14:15:00,52.22,52.26,52.21,52.25,27332.0,52.0555,52.0954,52.0455,52.0854,27332.0
2025-03-25 14:20:00,52.25,52.27,52.23,52.23,57892.0,52.0854,52.1054,52.0655,52.0655,57892.0
2025-03-25 14:25:00,52.23,52.25,52.2,52.23,56570.0,52.0655,52.0854,52.0356,52.0655,56570.0
2025-03-25 14:30:00,52.23,52.28,52.21,52.28,45994.0,52.0655,52.1153,52.0455,52.1153,45994.0
2025-03-25 14:35:00,52.28,52.29,52.25,52.27,67133.0,52.1153,52.1253,52.0854,52.1054,67133.0
2025-03-25 14:40:00,52.26,52.27,52.22,52.23,37073.0,52.0954,52.1054,52.0555,52.0655,37073.0
2025-03-25 14:45:00,52.22,52.28,52.21,52.26,48338.0,52.0555,52.1153,52.0455,52.0954,48338.0
2025-03-25 14:50:00,52.25,52.37,52.24,52.37,53506.0,52.0854,52.205,52.0754,52.205,53506.0
2025-03-25 14:55:00,52.36,52.37,52.34,52.36,47167.0,52.1951,52.205,52.1751,52.1951,47167.0
2025-03-25 15:00:00,52.35,52.42,52.32,52.4,58418.0,52.1851,52.2549,52.1552,52.2349,58418.0
2025-03-25 15:05:00,52.4,52.68,52.39,52.58,335742.0,52.2349,52.5141,52.225,52.4144,335742.0
2025-03-25 15:10:00,52.59,52.67,52.52,52.65,91581.0,52.4243,52.5041,52.3546,52.4842,91581.0
2025-03-25 15:15:00,52.66,52.76,52.61,52.65,96440.0,52.4941,52.5938,52.4443,52.4842,96440.0
2025-03-25 15:20:00,52.64,52.72,52.64,52.68,94947.0,52.4742,52.5539,52.4742,52.5141,94947.0
2025-03-25 15:25:00,52.69,52.7,52.56,52.67,87804.0,52.524,52.534,52.3944,52.5041,87804.0
2025-03-25 15:30:00,52.67,52.71,52.6,52.6,86954.0,52.5041,52.544,52.4343,52.4343,86954.0
2025-03-25 15:35:00,52.59,52.61,52.36,52.51,153979.0,52.4243,52.4443,52.1951,52.3446,153979.0
2025-03-25 15:40:00,52.52,52.66,52.5,52.61,123933.0,52.3546,52.4941,52.3346,52.4443,123933.0
2025-03-25 15:45:00,52.61,52.7,52.58,52.66,141066.0,52.4443,52.534,52.4144,52.4941,141066.0
2025-03-25 15:50:00,52.66,52.67,52.53,52.59,288478.0,52.4941,52.5041,52.3645,52.4243,288478.0
2025-03-25 15:55:00,52.59,52.68,52.53,52.6,509730.0,52.4243,52.5141,52.3645,52.4343,509730.0
2025-03-26 09:30:00,52.69,52.87,52.57,52.84,146042.0,52.524,52.7035,52.4044,52.6736,146042.0
2025-03-26 09:35:00,52.88,52.93,52.73,52.85,84538.0,52.7134,52.7633,52.5639,52.6835,84538.0
2025-03-26 09:40:00,52.83,53.03,52.74,52.76,120826.0,52.6636,52.863,52.5739,52.5938,120826.0
2025-03-26 09:45:00,52.75,52.84,52.69,52.74,62635.0,52.5838,52.6736,52.524,52.5739,62635.0
2025-03-26 09:50:00,52.76,52.76,52.57,52.61,53071.0,52.5938,52.5938,52.4044,52.4443,53071.0
2025-03-26 09:55:00,52.59,52.7,52.54,52.62,66394.0,52.4243,52.534,52.3745,52.4543,66394.0
2025-03-26 10:00:00,52.6,52.87,52.54,52.76,123638.0,52.4343,52.7035,52.3745,52.5938,123638.0
2025-03-26 10:05:00,52.76,52.97,52.74,52.94,73843.0,52.5938,52.8031,52.5739,52.7732,73843.0
2025-03-26 10:10:00,52.96,53.18,52.91,53.17,114946.0,52.7932,53.0125,52.7433,53.0025,114946.0
2025-03-26 10:15:00,53.18,53.29,53.13,53.25,151689.0,53.0125,53.1221,52.9626,53.0823,151689.0
2025-03-26 10:20:00,53.25,53.26,53.08,53.14,99161.0,53.0823,53.0922,52.9128,52.9726,99161.0
2025-03-26 10:25:00,53.14,53.19,53.07,53.09,100375.0,52.9726,53.0225,52.9028,52.9228,100375.0
2025-03-26 10:30:00,53.09,53.11,52.97,53.04,77155.0,52.9228,52.9427,52.8031,52.8729,77155.0
2025-03-26 10:35:00,53.02,53.12,53.0,53.12,78732.0,52.853,52.9527,52.8331,52.9527,78732.0
2025-03-26 10:40:00,53.12,53.16,53.02,53.09,68536.0,52.9527,52.9925,52.853,52.9228,68536.0
2025-03-26 10:45:00,53.09,53.11,53.02,53.09,60038.0,52.9228,52.9427,52.853,52.9228,60038.0
2025-03-26 10:50:00,53.09,53.16,53.02,53.03,70129.0,52.9228,52.9925,52.853,52.863,70129.0
2025-03-26 10:55:00,53.03,53.14,52.93,53.09,86438.0,52.863,52.9726,52.7633,52.9228,86438.0
2025-03-26 11:00:00,53.1,53.19,53.06,53.13,66407.0,52.9327,53.0225,52.8929,52.9626,66407.0
2025-03-26 11:05:00,53.14,53.14,53.04,53.07,55282.0,52.9726,52.9726,52.8729,52.9028,55282.0
2025-03-26 11:10:00,53.1,53.17,53.08,53.13,52848.0,52.9327,53.0025,52.9128,52.9626,52848.0
2025-03-26 11:15:00,53.13,53.14,52.92,52.95,48839.0,52.9626,52.9726,52.7533,52.7832,48839.0
2025-03-26 11:20:00,52.96,53.0,52.89,52.95,44769.0,52.7932,52.8331,52.7234,52.7832,44769.0
2025-03-26 11:25:00,52.94,52.94,52.75,52.82,48543.0,52.7732,52.7732,52.5838,52.6536,48543.0
2025-03-26 11:30:00,52.82,52.86,52.73,52.76,48389.0,52.6536,52.6935,52.5639,52.5938,48389.0
2025-03-26 11:35:00,52.76,52.87,52.73,52.85,45957.0,52.5938,52.7035,52.5639,52.6835,45957.0
2025-03-26 11:40:00,52.85,52.92,52.85,52.89,54174.0,52.6835,52.7533,52.6835,52.7234,54174.0
2025-03-26 11:45:00,52.89,52.91,52.82,52.86,32597.0,52.7234,52.7433,52.6536,52.6935,32597.0
2025-03-26 11:50:00,52.86,52.87,52.75,52.77,58431.0,52.6935,52.7035,52.5838,52.6038,58431.0
2025-03-26 11:55:00,52.76,52.79,51.81,52.34,752902.0,52.5938,52.6237,51.6468,52.1751,752902.0
2025-03-26 12:00:00,52.34,52.48,52.15,52.36,174063.0,52.1751,52.3147,51.9857,52.1951,174063.0
2025-03-26 12:05:00,52.35,52.38,52.19,52.2,126806.0,52.1851,52.215,52.0256,52.0356,126806.0
2025-03-26 12:10:00,52.21,52.41,52.14,52.33,223506.0,52.0455,52.2449,51.9758,52.1652,223506.0
2025-03-26 12:15:00,52.33,52.38,52.23,52.3,52715.0,52.1652,52.215,52.0655,52.1353,52715.0
2025-03-26 12:20:00,52.29,52.44,52.28,52.44,58407.0,52.1253,52.2748,52.1153,52.2748,58407.0
2025-03-26 12:25:00,52.45,52.5,52.37,52.44,70898.0,52.2848,52.3346,52.205,52.2748,70898.0
2025-03-26 12:30:00,52.43,52.64,52.42,52.56,135211.0,52.2648,52.4742,52.2549,52.3944,135211.0
2025-03-26 12:35:00,52.55,52.58,52.48,52.52,58559.0,52.3845,52.4144,52.3147,52.3546,58559.0
2025-03-26 12:40:00,52.51,52.51,52.38,52.41,36950.0,52.3446,52.3446,52.215,52.2449,36950.0
2025-03-26 12:45:00,52.41,52.42,52.35,52.37,44488.0,52.2449,52.2549,52.1851,52.205,44488.0
2025-03-26 12:50:00,52.38,52.38,51.99,52.01,107208.0,52.215,52.215,51.8262,51.8462,107208.0
2025-03-26 12:55:00,52.03,52.08,51.95,52.04,187091.0,51.8661,51.916,51.7864,51.8761,187091.0
2025-03-26 13:00:00,52.04,52.08,51.92,51.94,66415.0,51.8761,51.916,51.7565,51.7764,66415.0
2025-03-26 13:05:00,51.93,52.15,51.88,52.08,169845.0,51.7664,51.9857,51.7166,51.916,169845.0
2025-03-26 13:10:00,52.08,52.17,51.84,52.01,229203.0,51.916,52.0057,51.6767,51.8462,229203.0
2025-03-26 13:15:00,51.99,52.05,51.75,51.76,117294.0,51.8262,51.886,51.587,51.597,117294.0
2025-03-26 13:20:00,51.75,51.79,51.52,51.69,296905.0,51.587,51.6269,51.3577,51.5272,296905.0
2025-03-26 13:25:00,51.7,51.77,51.6,51.71,67276.0,51.5371,51.6069,51.4375,51.5471,67276.0
2025-03-26 13:30:00,51.69,51.76,51.55,51.57,71116.0,51.5272,51.597,51.3876,51.4076,71116.0
2025-03-26 13:35:00,51.57,51.71,51.5,51.64,153439.0,51.4076,51.5471,51.3378,51.4773,153439.0
2025-03-26 13:40:00,51.64,51.98,51.61,51.87,366283.0,51.4773,51.8163,51.4474,51.7066,366283.0
2025-03-26 13:45:00,51.86,51.89,51.69,51.75,92573.0,51.6966,51.7265,51.5272,51.587,92573.0
2025-03-26 13:50:00,51.74,51.88,51.66,51.73,207283.0,51.577,51.7166,51.4973,51.5671,207283.0
2025-03-26 13:55:00,51.75,51.84,51.67,51.69,126193.0,51.587,51.6767,51.5072,51.5272,126193.0
2025-03-26 14:00:00,51.69,51.73,51.36,51.65,375921.0,51.5272,51.5671,51.1982,51.4873,375921.0
2025-03-26 14:05:00,51.65,51.69,51.5,51.55,115178.0,51.4873,51.5272,51.3378,51.3876,115178.0
2025-03-26 14:10:00,51.55,51.63,51.53,51.62,102701.0,51.3876,51.4674,51.3677,51.4574,102701.0
2025-03-26 14:15:00,51.63,51.63,51.28,51.28,190328.0,51.4674,51.4674,51.1185,51.1185,190328.0
2025-03-26 14:20:00,51.28,51.28,50.65,51.1,580156.0,51.1185,51.1185,50.4905,50.939,580156.0
2025-03-26 14:25:00,51.09,51.24,51.09,51.2,154025.0,50.9291,51.0786,50.9291,51.0387,154025.0
2025-03-26 14:30:00,51.19,51.35,51.13,51.16,203768.0,51.0288,51.1883,50.9689,50.9988,203768.0
2025-03-26 14:35:00,51.15,51.19,50.88,50.89,194737.0,50.9889,51.0288,50.7197,50.7297,194737.0
2025-03-26 14:40:00,50.89,51.04,50.86,50.89,142333.0,50.7297,50.8792,50.6998,50.7297,142333.0
2025-03-26 14:45:00,50.9,50.93,50.68,50.75,249407.0,50.7397,50.7696,50.5204,50.5901,249407.0
2025-03-26 14:50:00,50.76,50.86,50.68,50.8,237425.0,50.6001,50.6998,50.5204,50.64,237425.0
2025-03-26 14:55:00,50.8,50.83,50.72,50.78,91244.0,50.64,50.6699,50.5602,50.62,91244.0
2025-03-26 15:00:00,50.79,50.95,50.75,50.77,155599.0,50.63,50.7895,50.5901,50.6101,155599.0
2025-03-26 15:05:00,50.78,50.86,50.76,50.78,122157.0,50.62,50.6998,50.6001,50.62,122157.0
2025-03-26 15:10:00,50.77,50.83,50.7,50.73,126250.0,50.6101,50.6699,50.5403,50.5702,126250.0
2025-03-26 15:15:00,50.72,50.82,50.68,50.78,153946.0,50.5602,50.6599,50.5204,50.62,153946.0
2025-03-26 15:20:00,50.78,50.87,50.71,50.71,102800.0,50.62,50.7098,50.5503,50.5503,102800.0
2025-03-26 15:25:00,50.71,50.81,50.69,50.77,99825.0,50.5503,50.65,50.5303,50.6101,99825.0
2025-03-26 15:30:00,50.77,50.79,50.66,50.74,150527.0,50.6101,50.63,50.5004,50.5802,150527.0
2025-03-26 15:35:00,50.76,50.76,50.65,50.66,147437.0,50.6001,50.6001,50.4905,50.5004,147437.0
2025-03-26 15:40:00,50.67,50.77,50.65,50.7,231002.0,50.5104,50.6101,50.4905,50.5403,231002.0
2025-03-26 15:45:00,50.71,50.98,50.7,50.95,279295.0,50.5503,50.8194,50.5403,50.7895,279295.0
2025-03-26 15:50:00,50.94,51.05,50.92,51.04,442872.0,50.7795,50.8892,50.7596,50.8792,442872.0
2025-03-26 15:55:00,51.03,51.06,50.88,50.93,735388.0,50.8693,50.8992,50.7197,50.7696,735388.0
2025-03-27 09:30:00,46.99,48.17,46.62,46.65,2457747.0,46.842,48.0183,46.4731,46.5031,2457747.0
2025-03-27 09:35:00,46.63,47.2,46.26,46.76,2053665.0,46.4831,47.0513,46.1143,46.6127,2053665.0
2025-03-27 09:40:00,46.79,46.9,46.46,46.69,775106.0,46.6426,46.7523,46.3137,46.5429,775106.0
2025-03-27 09:45:00,46.69,47.33,46.68,47.27,714642.0,46.5429,47.1809,46.533,47.1211,714642.0
2025-03-27 09:50:00,47.26,47.72,47.25,47.63,963213.0,47.1111,47.5697,47.1012,47.48,963213.0
2025-03-27 09:55:00,47.63,47.91,47.48,47.77,739394.0,47.48,47.7591,47.3304,47.6195,739394.0
2025-03-27 10:00:00,47.73,48.05,47.41,47.56,794935.0,47.5797,47.8986,47.2607,47.4102,794935.0
2025-03-27 10:05:00,47.55,47.63,47.29,47.51,561488.0,47.4002,47.48,47.141,47.3603,561488.0
2025-03-27 10:10:00,47.51,47.56,47.13,47.24,417061.0,47.3603,47.4102,46.9815,47.0912,417061.0
2025-03-27 10:15:00,47.25,47.36,47.14,47.15,345436.0,47.1012,47.2108,46.9915,47.0015,345436.0
2025-03-27 10:20:00,47.15,47.22,46.62,46.62,722440.0,47.0015,47.0713,46.4731,46.4731,722440.0
2025-03-27 10:25:00,46.62,46.82,46.39,46.73,738161.0,46.4731,46.6725,46.2439,46.5828,738161.0
2025-03-27 10:30:00,46.71,46.88,46.62,46.84,397880.0,46.5629,46.7323,46.4731,46.6925,397880.0
2025-03-27 10:35:00,46.84,47.05,46.76,46.93,376482.0,46.6925,46.9018,46.6127,46.7822,376482.0
2025-03-27 10:40:00,46.94,47.13,46.76,46.97,368682.0,46.7921,46.9815,46.6127,46.822,368682.0
2025-03-27 10:45:00,46.98,47.31,46.96,47.25,396046.0,46.832,47.161,46.8121,47.1012,396046.0
2025-03-27 10:50:00,47.25,47.52,47.15,47.52,283473.0,47.1012,47.3703,47.0015,47.3703,283473.0
2025-03-27 10:55:00,47.52,47.55,47.29,47.45,302475.0,47.3703,47.4002,47.141,47.3005,302475.0
2025-03-27 11:00:00,47.45,47.67,47.42,47.58,245469.0,47.3005,47.5198,47.2706,47.4301,245469.0
2025-03-27 11:05:00,47.58,47.66,47.38,47.44,277841.0,47.4301,47.5099,47.2308,47.2906,277841.0
2025-03-27 11:10:00,47.45,48.4,47.44,48.19,1089390.0,47.3005,48.2475,47.2906,48.0382,1089390.0
2025-03-27 11:15:00,48.19,48.22,47.61,47.62,467757.0,48.0382,48.0681,47.46,47.47,467757.0
2025-03-27 11:20:00,47.63,47.64,47.41,47.53,206690.0,47.48,47.4899,47.2607,47.3803,206690.0
2025-03-27 11:25:00,47.53,47.59,47.37,47.39,173157.0,47.3803,47.4401,47.2208,47.2407,173157.0
2025-03-27 11:30:00,47.41,47.43,47.25,47.32,195072.0,47.2607,47.2806,47.1012,47.1709,195072.0
2025-03-27 11:35:00,47.31,47.36,47.17,47.21,181309.0,47.161,47.2108,47.0214,47.0613,181309.0
2025-03-27 11:40:00,47.21,47.39,47.18,47.29,144773.0,47.0613,47.2407,47.0314,47.141,144773.0
2025-03-27 11:45:00,47.28,47.31,47.07,47.12,214731.0,47.1311,47.161,46.9217,46.9716,214731.0
2025-03-27 11:50:00,47.13,47.18,47.02,47.07,171804.0,46.9815,47.0314,46.8719,46.9217,171804.0
2025-03-27 11:55:00,47.07,47.09,46.99,47.02,178681.0,46.9217,46.9417,46.842,46.8719,178681.0
2025-03-27 12:00:00,47.02,47.22,46.99,47.18,128886.0,46.8719,47.0713,46.842,47.0314,128886.0
2025-03-27 12:05:00,47.19,47.38,47.18,47.38,163981.0,47.0414,47.2308,47.0314,47.2308,163981.0
2025-03-27 12:10:00,47.38,47.56,47.25,47.5,226299.0,47.2308,47.4102,47.1012,47.3504,226299.0
2025-03-27 12:15:00,47.5,47.78,47.5,47.66,187782.0,47.3504,47.6295,47.3504,47.5099,187782.0
2025-03-27 12:20:00,47.66,47.72,47.45,47.55,149327.0,47.5099,47.5697,47.3005,47.4002,149327.0
2025-03-27 12:25:00,47.54,47.56,47.41,47.5,112206.0,47.3903,47.4102,47.2607,47.3504,112206.0
2025-03-27 12:30:00,47.51,47.68,47.49,47.56,128343.0,47.3603,47.5298,47.3404,47.4102,128343.0
2025-03-27 12:35:00,47.56,47.59,47.48,47.53,83124.0,47.4102,47.4401,47.3304,47.3803,83124.0
2025-03-27 12:40:00,47.53,47.8,47.52,47.7,153873.0,47.3803,47.6494,47.3703,47.5497,153873.0
2025-03-27 12:45:00,47.71,47.75,47.58,47.65,128933.0,47.5597,47.5996,47.4301,47.4999,128933.0
2025-03-27 12:50:00,47.64,47.66,47.41,47.42,106618.0,47.4899,47.5099,47.2607,47.2706,106618.0
2025-03-27 12:55:00,47.42,47.45,47.39,47.42,152686.0,47.2706,47.3005,47.2407,47.2706,152686.0
2025-03-27 13:00:00,47.43,47.44,47.22,47.24,85775.0,47.2806,47.2906,47.0713,47.0912,85775.0
2025-03-27 13:05:00,47.23,47.24,47.08,47.13,150023.0,47.0812,47.0912,46.9317,46.9815,150023.0
2025-03-27 13:10:00,47.13,47.35,47.13,47.35,119760.0,46.9815,47.2009,46.9815,47.2009,119760.0
2025-03-27 13:15:00,47.35,47.45,47.34,47.44,86524.0,47.2009,47.3005,47.1909,47.2906,86524.0
2025-03-27 13:20:00,47.47,47.48,47.31,47.36,94629.0,47.3205,47.3304,47.161,47.2108,94629.0
2025-03-27 13:25:00,47.36,47.41,47.31,47.33,76457.0,47.2108,47.2607,47.161,47.1809,76457.0
2025-03-27 13:30:00,47.32,47.37,47.28,47.3,133044.0,47.1709,47.2208,47.1311,47.151,133044.0
2025-03-27 13:35:00,47.3,47.38,47.21,47.31,105996.0,47.151,47.2308,47.0613,47.161,105996.0
2025-03-27 13:40:00,47.31,47.34,47.26,47.29,54218.0,47.161,47.1909,47.1111,47.141,54218.0
2025-03-27 13:45:00,47.3,47.33,47.27,47.3,75719.0,47.151,47.1809,47.1211,47.151,75719.0
2025-03-27 13:50:00,47.3,47.34,47.12,47.13,76466.0,47.151,47.1909,46.9716,46.9815,76466.0
2025-03-27 13:55:00,47.13,47.21,47.13,47.17,126866.0,46.9815,47.0613,46.9815,47.0214,126866.0
2025-03-27 14:00:00,47.18,47.41,47.18,47.4,92170.0,47.0314,47.2607,47.0314,47.2507,92170.0
2025-03-27 14:05:00,47.41,47.53,47.32,47.47,179217.0,47.2607,47.3803,47.1709,47.3205,179217.0
2025-03-27 14:10:00,47.47,47.61,47.46,47.61,110469.0,47.3205,47.46,47.3105,47.46,110469.0
2025-03-27 14:15:00,47.61,47.99,47.6,47.75,244988.0,47.46,47.8388,47.4501,47.5996,244988.0
2025-03-27 14:20:00,47.74,47.79,47.67,47.67,99099.0,47.5896,47.6395,47.5198,47.5198,99099.0
2025-03-27 14:25:00,47.67,47.71,47.55,47.56,61955.0,47.5198,47.5597,47.4002,47.4102,61955.0
2025-03-27 14:30:00,47.56,47.61,47.5,47.56,92448.0,47.4102,47.46,47.3504,47.4102,92448.0
2025-03-27 14:35:00,47.55,47.65,47.31,47.4,184938.0,47.4002,47.4999,47.161,47.2507,184938.0
2025-03-27 14:40:00,47.4,47.51,47.33,47.46,99203.0,47.2507,47.3603,47.1809,47.3105,99203.0
2025-03-27 14:45:00,47.45,47.5,47.44,47.5,63147.0,47.3005,47.3504,47.2906,47.3504,63147.0
2025-03-27 14:50:00,47.5,47.54,47.47,47.5,139348.0,47.3504,47.3903,47.3205,47.3504,139348.0
2025-03-27 14:55:00,47.49,47.5,47.34,47.36,107363.0,47.3404,47.3504,47.1909,47.2108,107363.0
2025-03-27 15:00:00,47.36,47.39,47.28,47.32,101750.0,47.2108,47.2407,47.1311,47.1709,101750.0
2025-03-27 15:05:00,47.31,47.44,47.28,47.44,144391.0,47.161,47.2906,47.1311,47.2906,144391.0
2025-03-27 15:10:00,47.44,47.63,47.44,47.58,192163.0,47.2906,47.48,47.2906,47.4301,192163.0
2025-03-27 15:15:00,47.59,47.7,47.53,47.7,119034.0,47.4401,47.5497,47.3803,47.5497,119034.0
2025-03-27 15:20:00,47.7,47.74,47.59,47.71,182338.0,47.5497,47.5896,47.4401,47.5597,182338.0
2025-03-27 15:25:00,47.7,47.71,47.48,47.51,171120.0,47.5497,47.5597,47.3304,47.3603,171120.0
2025-03-27 15:30:00,47.51,47.51,47.26,47.48,256392.0,47.3603,47.3603,47.1111,47.3304,256392.0
2025-03-27 15:35:00,47.48,47.51,47.39,47.43,189893.0,47.3304,47.3603,47.2407,47.2806,189893.0
2025-03-27 15:40:00,47.43,47.51,47.4,47.5,184519.0,47.2806,47.3603,47.2507,47.3504,184519.0
2025-03-27 15:45:00,47.49,47.56,47.45,47.51,277172.0,47.3404,47.4102,47.3005,47.3603,277172.0
2025-03-27 15:50:00,47.51,47.56,47.31,47.53,405199.0,47.3603,47.4102,47.161,47.3803,405199.0
2025-03-27 15:55:00,47.53,47.6,47.2,47.21,1325744.0,47.3803,47.4501,47.0513,47.0613,1325744.0
2025-03-28 09:30:00,46.91,47.1,46.57,46.76,346866.0,46.7622,46.9516,46.4233,46.6127,346866.0
2025-03-28 09:35:00,46.79,47.14,46.76,46.98,208940.0,46.6426,46.9915,46.6127,46.832,208940.0
2025-03-28 09:40:00,46.98,47.04,46.75,46.81,226724.0,46.832,46.8918,46.6027,46.6626,226724.0
2025-03-28 09:45:00,46.82,46.93,46.74,46.77,189845.0,46.6725,46.7822,46.5928,46.6227,189845.0
2025-03-28 09:50:00,46.76,46.83,46.6,46.77,295034.0,46.6127,46.6825,46.4532,46.6227,295034.0
2025-03-28 09:55:00,46.77,46.82,46.56,46.59,186942.0,46.6227,46.6725,46.4133,46.4432,186942.0
2025-03-28 10:00:00,46.58,46.63,46.3,46.36,284082.0,46.4333,46.4831,46.1542,46.214,284082.0
2025-03-28 10:05:00,46.35,46.37,46.13,46.16,189279.0,46.204,46.2239,45.9847,46.0146,189279.0
2025-03-28 10:10:00,46.18,46.21,46.01,46.08,220759.0,46.0345,46.0644,45.8651,45.9349,220759.0
2025-03-28 10:15:00,46.08,46.25,46.07,46.15,183029.0,45.9349,46.1043,45.9249,46.0046,183029.0
2025-03-28 10:20:00,46.16,46.22,46.09,46.18,201868.0,46.0146,46.0744,45.9448,46.0345,201868.0
2025-03-28 10:25:00,46.18,46.18,45.98,46.03,205262.0,46.0345,46.0345,45.8352,45.885,205262.0
2025-03-28 10:30:00,46.03,46.1,45.92,45.94,127153.0,45.885,45.9548,45.7754,45.7953,127153.0
2025-03-28 10:35:00,45.94,46.06,45.81,46.06,193961.0,45.7953,45.9149,45.6657,45.9149,193961.0
2025-03-28 10:40:00,46.06,46.09,45.96,46.05,110157.0,45.9149,45.9448,45.8152,45.9049,110157.0
2025-03-28 10:45:00,46.03,46.05,45.9,45.91,91278.0,45.885,45.9049,45.7554,45.7654,91278.0
2025-03-28 10:50:00,45.91,46.09,45.89,46.09,107805.0,45.7654,45.9448,45.7454,45.9448,107805.0
2025-03-28 10:55:00,46.09,46.11,45.96,46.05,156846.0,45.9448,45.9648,45.8152,45.9049,156846.0
2025-03-28 11:00:00,46.05,46.15,46.01,46.09,119324.0,45.9049,46.0046,45.8651,45.9448,119324.0
2025-03-28 11:05:00,46.09,46.21,46.07,46.16,166506.0,45.9448,46.0644,45.9249,46.0146,166506.0
2025-03-28 11:10:00,46.16,46.5,46.15,46.25,343399.0,46.0146,46.3535,46.0046,46.1043,343399.0
2025-03-28 11:15:00,46.25,46.3,46.19,46.22,94607.0,46.1043,46.1542,46.0445,46.0744,94607.0
2025-03-28 11:20:00,46.22,46.38,46.21,46.37,112909.0,46.0744,46.2339,46.0644,46.2239,112909.0
2025-03-28 11:25:00,46.38,46.42,46.32,46.36,77225.0,46.2339,46.2738,46.1741,46.214,77225.0
2025-03-28 11:30:00,46.36,46.56,46.34,46.54,170315.0,46.214,46.4133,46.194,46.3934,170315.0
2025-03-28 11:35:00,46.56,46.74,46.53,46.73,181789.0,46.4133,46.5928,46.3834,46.5828,181789.0
2025-03-28 11:40:00,46.72,46.84,46.69,46.83,139703.0,46.5728,46.6925,46.5429,46.6825,139703.0
2025-03-28 11:45:00,46.83,46.85,46.74,46.76,128039.0,46.6825,46.7024,46.5928,46.6127,128039.0
2025-03-28 11:50:00,46.76,46.77,46.62,46.69,210216.0,46.6127,46.6227,46.4731,46.5429,210216.0
2025-03-28 11:55:00,46.7,46.8,46.64,46.73,181213.0,46.5529,46.6526,46.4931,46.5828,181213.0
2025-03-28 12:00:00,46.75,46.79,46.7,46.71,108611.0,46.6027,46.6426,46.5529,46.5629,108611.0
2025-03-28 12:05:00,46.71,46.76,46.68,46.75,93483.0,46.5629,46.6127,46.533,46.6027,93483.0
2025-03-28 12:10:00,46.76,46.79,46.69,46.72,84577.0,46.6127,46.6426,46.5429,46.5728,84577.0
2025-03-28 12:15:00,46.72,46.72,46.54,46.55,153620.0,46.5728,46.5728,46.3934,46.4034,153620.0
2025-03-28 12:20:00,46.55,46.6,46.47,46.48,82455.0,46.4034,46.4532,46.3236,46.3336,82455.0
2025-03-28 12:25:00,46.49,46.51,46.42,46.51,81676.0,46.3436,46.3635,46.2738,46.3635,81676.0
2025-03-28 12:30:00,46.51,46.57,46.48,46.51,97133.0,46.3635,46.4233,46.3336,46.3635,97133.0
2025-03-28 12:35:00,46.51,46.62,46.5,46.61,53439.0,46.3635,46.4731,46.3535,46.4632,53439.0
2025-03-28 12:40:00,46.6,46.63,46.51,46.56,78076.0,46.4532,46.4831,46.3635,46.4133,78076.0
2025-03-28 12:45:00,46.56,46.61,46.5,46.56,56954.0,46.4133,46.4632,46.3535,46.4133,56954.0
2025-03-28 12:50:00,46.55,46.6,46.53,46.56,51983.0,46.4034,46.4532,46.3834,46.4133,51983.0
2025-03-28 12:55:00,46.56,46.57,46.43,46.5,77278.0,46.4133,46.4233,46.2837,46.3535,77278.0
2025-03-28 13:00:00,46.48,46.5,46.44,46.48,54213.0,46.3336,46.3535,46.2937,46.3336,54213.0
2025-03-28 13:05:00,46.47,46.47,46.35,46.38,77478.0,46.3236,46.3236,46.204,46.2339,77478.0
2025-03-28 13:10:00,46.37,46.47,46.31,46.44,79135.0,46.2239,46.3236,46.1641,46.2937,79135.0
2025-03-28 13:15:00,46.44,46.5,46.37,46.47,70645.0,46.2937,46.3535,46.2239,46.3236,70645.0
2025-03-28 13:20:00,46.48,46.49,46.43,46.44,74441.0,46.3336,46.3436,46.2837,46.2937,74441.0
2025-03-28 13:25:00,46.43,46.45,46.23,46.27,166942.0,46.2837,46.3037,46.0844,46.1243,166942.0
2025-03-28 13:30:00,46.26,46.36,46.25,46.35,112175.0,46.1143,46.214,46.1043,46.204,112175.0
2025-03-28 13:35:00,46.35,46.35,46.25,46.32,60072.0,46.204,46.204,46.1043,46.1741,60072.0
2025-03-28 13:40:00,46.33,46.34,46.29,46.31,45201.0,46.1841,46.194,46.1442,46.1641,45201.0
2025-03-28 13:45:00,46.31,46.45,46.3,46.39,102489.0,46.1641,46.3037,46.1542,46.2439,102489.0
2025-03-28 13:50:00,46.39,46.47,46.38,46.42,84074.0,46.2439,46.3236,46.2339,46.2738,84074.0
2025-03-28 13:55:00,46.42,46.52,46.42,46.52,64937.0,46.2738,46.3735,46.2738,46.3735,64937.0
2025-03-28 14:00:00,46.52,46.52,46.46,46.48,58415.0,46.3735,46.3735,46.3137,46.3336,58415.0
2025-03-28 14:05:00,46.47,46.5,46.39,46.49,44392.0,46.3236,46.3535,46.2439,46.3436,44392.0
2025-03-28 14:10:00,46.5,46.54,46.45,46.48,92763.0,46.3535,46.3934,46.3037,46.3336,92763.0
2025-03-28 14:15:00,46.48,46.6,46.47,46.58,75621.0,46.3336,46.4532,46.3236,46.4333,75621.0
2025-03-28 14:20:00,46.59,46.63,46.48,46.49,70377.0,46.4432,46.4831,46.3336,46.3436,70377.0
2025-03-28 14:25:00,46.49,46.49,46.38,46.39,80844.0,46.3436,46.3436,46.2339,46.2439,80844.0
2025-03-28 14:30:00,46.39,46.54,46.39,46.5,85281.0,46.2439,46.3934,46.2439,46.3535,85281.0
2025-03-28 14:35:00,46.48,46.51,46.32,46.34,68401.0,46.3336,46.3635,46.1741,46.194,68401.0
2025-03-28 14:40:00,46.35,46.41,46.34,46.39,48120.0,46.204,46.2638,46.194,46.2439,48120.0
2025-03-28 14:45:00,46.38,46.43,46.32,46.35,80276.0,46.2339,46.2837,46.1741,46.204,80276.0
2025-03-28 14:50:00,46.35,46.48,46.32,46.41,109524.0,46.204,46.3336,46.1741,46.2638,109524.0
2025-03-28 14:55:00,46.41,46.5,46.4,46.48,76216.0,46.2638,46.3535,46.2538,46.3336,76216.0
2025-03-28 15:00:00,46.48,46.6,46.47,46.59,85405.0,46.3336,46.4532,46.3236,46.4432,85405.0
2025-03-28 15:05:00,46.59,46.7,46.59,46.66,58190.0,46.4432,46.5529,46.4432,46.513,58190.0
2025-03-28 15:10:00,46.66,46.67,46.61,46.62,82975.0,46.513,46.523,46.4632,46.4731,82975.0
2025-03-28 15:15:00,46.62,46.7,46.6,46.7,111338.0,46.4731,46.5529,46.4532,46.5529,111338.0
2025-03-28 15:20:00,46.7,46.7,46.57,46.61,112248.0,46.5529,46.5529,46.4233,46.4632,112248.0
2025-03-28 15:25:00,46.62,46.64,46.56,46.57,83589.0,46.4731,46.4931,46.4133,46.4233,83589.0
2025-03-28 15:30:00,46.57,46.57,46.49,46.52,184122.0,46.4233,46.4233,46.3436,46.3735,184122.0
2025-03-28 15:35:00,46.52,46.59,46.49,46.55,160045.0,46.3735,46.4432,46.3436,46.4034,160045.0
2025-03-28 15:40:00,46.55,46.6,46.51,46.59,184583.0,46.4034,46.4532,46.3635,46.4432,184583.0
2025-03-28 15:45:00,46.59,46.63,46.51,46.62,140510.0,46.4432,46.4831,46.3635,46.4731,140510.0
2025-03-28 15:50:00,46.62,46.65,46.5,46.59,335349.0,46.4731,46.5031,46.3535,46.4432,335349.0
2025-03-28 15:55:00,46.59,46.71,46.56,46.69,1001231.0,46.4432,46.5629,46.4133,46.5429,1001231.0
2025-03-31 09:30:00,45.66,46.1,45.61,46.02,408898.0,45.5162,45.9548,45.4663,45.875,408898.0
2025-03-31 09:35:00,46.03,46.59,46.02,46.29,281727.0,45.885,46.4432,45.875,46.1442,281727.0
2025-03-31 09:40:00,46.27,46.31,46.04,46.09,252355.0,46.1243,46.1641,45.895,45.9448,252355.0
2025-03-31 09:45:00,46.12,46.31,46.04,46.23,224178.0,45.9747,46.1641,45.895,46.0844,224178.0
2025-03-31 09:50:00,46.25,46.79,46.23,46.73,256279.0,46.1043,46.6426,46.0844,46.5828,256279.0
2025-03-31 09:55:00,46.71,46.91,46.66,46.67,181970.0,46.5629,46.7622,46.513,46.523,181970.0
2025-03-31 10:00:00,46.66,46.84,46.48,46.58,149081.0,46.513,46.6925,46.3336,46.4333,149081.0
2025-03-31 10:05:00,46.58,46.71,46.56,46.69,84218.0,46.4333,46.5629,46.4133,46.5429,84218.0
2025-03-31 10:10:00,46.67,46.71,46.52,46.63,107976.0,46.523,46.5629,46.3735,46.4831,107976.0
2025-03-31 10:15:00,46.62,46.65,46.52,46.59,100943.0,46.4731,46.5031,46.3735,46.4432,100943.0
2025-03-31 10:20:00,46.59,46.72,46.56,46.71,68717.0,46.4432,46.5728,46.4133,46.5629,68717.0
2025-03-31 10:25:00,46.7,46.7,46.48,46.53,305987.0,46.5529,46.5529,46.3336,46.3834,305987.0
2025-03-31 10:30:00,46.53,46.61,46.47,46.56,132520.0,46.3834,46.4632,46.3236,46.4133,132520.0
2025-03-31 10:35:00,46.56,46.74,46.46,46.72,99445.0,46.4133,46.5928,46.3137,46.5728,99445.0
2025-03-31 10:40:00,46.73,46.76,46.6,46.67,93121.0,46.5828,46.6127,46.4532,46.523,93121.0
2025-03-31 10:45:00,46.67,46.79,46.65,46.78,111086.0,46.523,46.6426,46.5031,46.6326,111086.0
2025-03-31 10:50:00,46.77,46.8,46.69,46.8,85025.0,46.6227,46.6526,46.5429,46.6526,85025.0
2025-03-31 10:55:00,46.81,46.81,46.63,46.69,80059.0,46.6626,46.6626,46.4831,46.5429,80059.0
2025-03-31 11:00:00,46.7,46.8,46.68,46.79,59204.0,46.5529,46.6526,46.533,46.6426,59204.0
2025-03-31 11:05:00,46.77,46.86,46.71,46.72,121941.0,46.6227,46.7124,46.5629,46.5728,121941.0
2025-03-31 11:10:00,46.72,46.8,46.69,46.7,94245.0,46.5728,46.6526,46.5429,46.5529,94245.0
2025-03-31 11:15:00,46.71,46.9,46.7,46.9,102186.0,46.5629,46.7523,46.5529,46.7523,102186.0
2025-03-31 11:20:00,46.9,46.94,46.85,46.91,71244.0,46.7523,46.7921,46.7024,46.7622,71244.0
2025-03-31 11:25:00,46.9,46.94,46.82,46.83,57813.0,46.7523,46.7921,46.6725,46.6825,57813.0
2025-03-31 11:30:00,46.83,46.91,46.8,46.89,45316.0,46.6825,46.7622,46.6526,46.7423,45316.0
2025-03-31 11:35:00,46.88,47.02,46.86,47.0,87467.0,46.7323,46.8719,46.7124,46.852,87467.0
2025-03-31 11:40:00,47.0,47.04,46.92,47.04,91359.0,46.852,46.8918,46.7722,46.8918,91359.0
2025-03-31 11:45:00,47.03,47.14,47.02,47.12,119463.0,46.8819,46.9915,46.8719,46.9716,119463.0
2025-03-31 11:50:00,47.12,47.14,47.02,47.03,77776.0,46.9716,46.9915,46.8719,46.8819,77776.0
2025-03-31 11:55:00,47.02,47.03,46.9,46.94,116281.0,46.8719,46.8819,46.7523,46.7921,116281.0
2025-03-31 12:00:00,46.94,47.02,46.84,46.89,77013.0,46.7921,46.8719,46.6925,46.7423,77013.0
2025-03-31 12:05:00,46.88,46.9,46.7,46.74,80230.0,46.7323,46.7523,46.5529,46.5928,80230.0
2025-03-31 12:10:00,46.75,46.77,46.7,46.73,52885.0,46.6027,46.6227,46.5529,46.5828,52885.0
2025-03-31 12:15:00,46.73,46.83,46.68,46.83,74215.0,46.5828,46.6825,46.533,46.6825,74215.0
2025-03-31 12:20:00,46.82,46.87,46.74,46.76,126791.0,46.6725,46.7224,46.5928,46.6127,126791.0
2025-03-31 12:25:00,46.76,46.95,46.76,46.94,74814.0,46.6127,46.8021,46.6127,46.7921,74814.0
2025-03-31 12:30:00,46.93,46.98,46.86,46.9,65163.0,46.7822,46.832,46.7124,46.7523,65163.0
2025-03-31 12:35:00,46.9,46.93,46.87,46.92,52084.0,46.7523,46.7822,46.7224,46.7722,52084.0
2025-03-31 12:40:00,46.92,46.98,46.86,46.87,56745.0,46.7722,46.832,46.7124,46.7224,56745.0
2025-03-31 12:45:00,46.86,46.91,46.85,46.89,48944.0,46.7124,46.7622,46.7024,46.7423,48944.0
2025-03-31 12:50:00,46.88,46.93,46.84,46.91,49446.0,46.7323,46.7822,46.6925,46.7622,49446.0
2025-03-31 12:55:00,46.9,46.92,46.81,46.84,60358.0,46.7523,46.7722,46.6626,46.6925,60358.0
2025-03-31 13:00:00,46.83,46.83,46.77,46.8,59861.0,46.6825,46.6825,46.6227,46.6526,59861.0
2025-03-31 13:05:00,46.82,46.89,46.79,46.85,117408.0,46.6725,46.7423,46.6426,46.7024,117408.0
2025-03-31 13:10:00,46.86,46.9,46.82,46.83,67087.0,46.7124,46.7523,46.6725,46.6825,67087.0
2025-03-31 13:15:00,46.84,46.85,46.7,46.71,51345.0,46.6925,46.7024,46.5529,46.5629,51345.0
2025-03-31 13:20:00,46.71,46.71,46.61,46.67,74129.0,46.5629,46.5629,46.4632,46.523,74129.0
2025-03-31 13:25:00,46.67,46.74,46.65,46.74,55861.0,46.523,46.5928,46.5031,46.5928,55861.0
2025-03-31 13:30:00,46.75,46.78,46.72,46.76,42084.0,46.6027,46.6326,46.5728,46.6127,42084.0
2025-03-31 13:35:00,46.76,46.84,46.74,46.8,50278.0,46.6127,46.6925,46.5928,46.6526,50278.0
2025-03-31 13:40:00,46.8,46.82,46.67,46.68,112110.0,46.6526,46.6725,46.523,46.533,112110.0
2025-03-31 13:45:00,46.69,46.71,46.64,46.68,48004.0,46.5429,46.5629,46.4931,46.533,48004.0
2025-03-31 13:50:00,46.68,46.83,46.66,46.81,59955.0,46.533,46.6825,46.513,46.6626,59955.0
2025-03-31 13:55:00,46.8,46.83,46.72,46.72,72867.0,46.6526,46.6825,46.5728,46.5728,72867.0
2025-03-31 14:00:00,46.72,46.89,46.71,46.86,99830.0,46.5728,46.7423,46.5629,46.7124,99830.0
2025-03-31 14:05:00,46.86,47.05,46.85,47.05,73817.0,46.7124,46.9018,46.7024,46.9018,73817.0
2025-03-31 14:10:00,47.05,47.13,47.03,47.04,63185.0,46.9018,46.9815,46.8819,46.8918,63185.0
2025-03-31 14:15:00,47.04,47.09,47.0,47.06,49980.0,46.8918,46.9417,46.852,46.9118,49980.0
2025-03-31 14:20:00,47.06,47.08,46.99,47.05,96824.0,46.9118,46.9317,46.842,46.9018,96824.0
2025-03-31 14:25:00,47.05,47.05,46.97,47.02,33577.0,46.9018,46.9018,46.822,46.8719,33577.0
2025-03-31 14:30:00,47.01,47.14,46.99,47.13,67517.0,46.8619,46.9915,46.842,46.9815,67517.0
2025-03-31 14:35:00,47.12,47.26,47.11,47.2,75563.0,46.9716,47.1111,46.9616,47.0513,75563.0
2025-03-31 14:40:00,47.2,47.27,47.19,47.21,58783.0,47.0513,47.1211,47.0414,47.0613,58783.0
2025-03-31 14:45:00,47.21,47.21,47.02,47.12,79538.0,47.0613,47.0613,46.8719,46.9716,79538.0
2025-03-31 14:50:00,47.11,47.22,47.1,47.19,40472.0,46.9616,47.0713,46.9516,47.0414,40472.0
2025-03-31 14:55:00,47.18,47.19,47.08,47.09,57877.0,47.0314,47.0414,46.9317,46.9417,57877.0
2025-03-31 15:00:00,47.09,47.18,47.08,47.15,55725.0,46.9417,47.0314,46.9317,47.0015,55725.0
2025-03-31 15:05:00,47.16,47.16,47.06,47.11,77742.0,47.0114,47.0114,46.9118,46.9616,77742.0
2025-03-31 15:10:00,47.1,47.16,47.04,47.06,86997.0,46.9516,47.0114,46.8918,46.9118,86997.0
2025-03-31 15:15:00,47.06,47.08,47.0,47.05,68827.0,46.9118,46.9317,46.852,46.9018,68827.0
2025-03-31 15:20:00,47.05,47.11,47.02,47.04,92970.0,46.9018,46.9616,46.8719,46.8918,92970.0
2025-03-31 15:25:00,47.04,47.04,46.86,46.87,113319.0,46.8918,46.8918,46.7124,46.7224,113319.0
2025-03-31 15:30:00,46.87,47.04,46.84,47.02,86514.0,46.7224,46.8918,46.6925,46.8719,86514.0
2025-03-31 15:35:00,47.02,47.04,46.92,46.95,83623.0,46.8719,46.8918,46.7722,46.8021,83623.0
2025-03-31 15:40:00,46.95,47.16,46.94,47.0,101764.0,46.8021,47.0114,46.7921,46.852,101764.0
2025-03-31 15:45:00,47.0,47.1,46.97,47.03,94183.0,46.852,46.9516,46.822,46.8819,94183.0
2025-03-31 15:50:00,47.03,47.11,46.93,47.11,213677.0,46.8819,46.9616,46.7822,46.9616,213677.0
2025-03-31 15:55:00,47.1,47.18,46.98,47.02,715231.0,46.9516,47.0314,46.832,46.8719,715231.0
2025-04-01 09:30:00,47.01,47.04,46.78,46.97,221731.0,46.8619,46.8918,46.6326,46.822,221731.0
2025-04-01 09:35:00,46.98,47.09,46.76,46.84,116758.0,46.832,46.9417,46.6127,46.6925,116758.0
2025-04-01 09:40:00,46.86,46.91,46.53,46.67,147722.0,46.7124,46.7622,46.3834,46.523,147722.0
2025-04-01 09:45:00,46.65,46.85,46.61,46.84,75482.0,46.5031,46.7024,46.4632,46.6925,75482.0
2025-04-01 09:50:00,46.84,46.96,46.72,46.92,65157.0,46.6925,46.8121,46.5728,46.7722,65157.0
2025-04-01 09:55:00,46.92,46.92,46.69,46.71,67712.0,46.7722,46.7722,46.5429,46.5629,67712.0
2025-04-01 10:00:00,46.72,46.81,46.52,46.54,144748.0,46.5728,46.6626,46.3735,46.3934,144748.0
2025-04-01 10:05:00,46.55,46.68,46.5,46.65,75028.0,46.4034,46.533,46.3535,46.5031,75028.0
2025-04-01 10:10:00,46.66,46.67,46.52,46.53,73267.0,46.513,46.523,46.3735,46.3834,73267.0
2025-04-01 10:15:00,46.53,46.74,46.53,46.72,73335.0,46.3834,46.5928,46.3834,46.5728,73335.0
2025-04-01 10:20:00,46.72,46.74,46.62,46.69,106545.0,46.5728,46.5928,46.4731,46.5429,106545.0
2025-04-01 10:25:00,46.7,46.82,46.68,46.78,66598.0,46.5529,46.6725,46.533,46.6326,66598.0
2025-04-01 10:30:00,46.78,46.89,46.73,46.85,72880.0,46.6326,46.7423,46.5828,46.7024,72880.0
2025-04-01 10:35:00,46.86,47.07,46.81,47.02,67883.0,46.7124,46.9217,46.6626,46.8719,67883.0
2025-04-01 10:40:00,47.01,47.21,46.97,47.12,81736.0,46.8619,47.0613,46.822,46.9716,81736.0
2025-04-01 10:45:00,47.13,47.14,47.02,47.04,83939.0,46.9815,46.9915,46.8719,46.8918,83939.0
2025-04-01 10:50:00,47.04,47.25,47.03,47.24,87228.0,46.8918,47.1012,46.8819,47.0912,87228.0
2025-04-01 10:55:00,47.24,47.28,47.18,47.26,72237.0,47.0912,47.1311,47.0314,47.1111,72237.0
2025-04-01 11:00:00,47.25,47.4,47.23,47.33,85578.0,47.1012,47.2507,47.0812,47.1809,85578.0
2025-04-01 11:05:00,47.33,47.38,47.23,47.29,55137.0,47.1809,47.2308,47.0812,47.141,55137.0
2025-04-01 11:10:00,47.28,47.37,47.25,47.35,79401.0,47.1311,47.2208,47.1012,47.2009,79401.0
2025-04-01 11:15:00,47.34,47.47,47.33,47.38,66938.0,47.1909,47.3205,47.1809,47.2308,66938.0
2025-04-01 11:20:00,47.37,47.37,47.27,47.35,51212.0,47.2208,47.2208,47.1211,47.2009,51212.0
2025-04-01 11:25:00,47.34,47.36,47.17,47.19,89202.0,47.1909,47.2108,47.0214,47.0414,89202.0
2025-04-01 11:30:00,47.18,47.38,47.17,47.3,264513.0,47.0314,47.2308,47.0214,47.151,264513.0
2025-04-01 11:35:00,47.3,47.44,47.23,47.42,140355.0,47.151,47.2906,47.0812,47.2706,140355.0
2025-04-01 11:40:00,47.42,47.52,47.39,47.51,206868.0,47.2706,47.3703,47.2407,47.3603,206868.0
2025-04-01 11:45:00,47.51,47.66,47.51,47.57,213144.0,47.3603,47.5099,47.3603,47.4202,213144.0
2025-04-01 11:50:00,47.57,47.62,47.48,47.55,116116.0,47.4202,47.47,47.3304,47.4002,116116.0
2025-04-01 11:55:00,47.55,47.58,47.49,47.54,132478.0,47.4002,47.4301,47.3404,47.3903,132478.0
2025-04-01 12:00:00,47.54,47.63,47.5,47.62,152147.0,47.3903,47.48,47.3504,47.47,152147.0
2025-04-01 12:05:00,47.62,47.66,47.57,47.64,171622.0,47.47,47.5099,47.4202,47.4899,171622.0
2025-04-01 12:10:00,47.63,47.73,47.61,47.7,112388.0,47.48,47.5797,47.46,47.5497,112388.0
2025-04-01 12:15:00,47.7,47.75,47.61,47.71,86672.0,47.5497,47.5996,47.46,47.5597,86672.0
2025-04-01 12:20:00,47.72,47.77,47.51,47.59,119121.0,47.5697,47.6195,47.3603,47.4401,119121.0
2025-04-01 12:25:00,47.59,47.61,47.38,47.4,121919.0,47.4401,47.46,47.2308,47.2507,121919.0
2025-04-01 12:30:00,47.39,47.48,47.32,47.41,88258.0,47.2407,47.3304,47.1709,47.2607,88258.0
2025-04-01 12:35:00,47.41,47.48,47.32,47.33,73727.0,47.2607,47.3304,47.1709,47.1809,73727.0
2025-04-01 12:40:00,47.33,47.38,47.28,47.32,68376.0,47.1809,47.2308,47.1311,47.1709,68376.0
2025-04-01 12:45:00,47.32,47.34,47.28,47.33,79473.0,47.1709,47.1909,47.1311,47.1809,79473.0
2025-04-01 12:50:00,47.33,47.41,47.31,47.35,87937.0,47.1809,47.2607,47.161,47.2009,87937.0
2025-04-01 12:55:00,47.36,47.46,47.35,47.38,68501.0,47.2108,47.3105,47.2009,47.2308,68501.0
2025-04-01 13:00:00,47.37,47.39,47.33,47.38,61076.0,47.2208,47.2407,47.1809,47.2308,61076.0
2025-04-01 13:05:00,47.39,47.42,47.35,47.4,68985.0,47.2407,47.2706,47.2009,47.2507,68985.0
2025-04-01 13:10:00,47.39,47.45,47.35,47.45,76869.0,47.2407,47.3005,47.2009,47.3005,76869.0
2025-04-01 13:15:00,47.45,47.47,47.39,47.39,46147.0,47.3005,47.3205,47.2407,47.2407,46147.0
2025-04-01 13:20:00,47.39,47.42,47.3,47.31,66424.0,47.2407,47.2706,47.151,47.161,66424.0
2025-04-01 13:25:00,47.3,47.35,47.22,47.25,44241.0,47.151,47.2009,47.0713,47.1012,44241.0
2025-04-01 13:30:00,47.24,47.31,47.2,47.2,66305.0,47.0912,47.161,47.0513,47.0513,66305.0
2025-04-01 13:35:00,47.2,47.31,47.2,47.29,73138.0,47.0513,47.161,47.0513,47.141,73138.0
2025-04-01 13:40:00,47.29,47.38,47.28,47.32,57829.0,47.141,47.2308,47.1311,47.1709,57829.0
2025-04-01 13:45:00,47.31,47.38,47.3,47.37,61869.0,47.161,47.2308,47.151,47.2208,61869.0
2025-04-01 13:50:00,47.36,47.4,47.26,47.3,55411.0,47.2108,47.2507,47.1111,47.151,55411.0
2025-04-01 13:55:00,47.29,47.31,47.22,47.23,62093.0,47.141,47.161,47.0713,47.0812,62093.0
2025-04-01 14:00:00,47.23,47.24,47.05,47.13,95628.0,47.0812,47.0912,46.9018,46.9815,95628.0
2025-04-01 14:05:00,47.14,47.14,47.02,47.05,63106.0,46.9915,46.9915,46.8719,46.9018,63106.0
2025-04-01 14:10:00,47.04,47.07,46.98,47.06,67507.0,46.8918,46.9217,46.832,46.9118,67507.0
2025-04-01 14:15:00,47.06,47.06,46.96,47.01,73946.0,46.9118,46.9118,46.8121,46.8619,73946.0
2025-04-01 14:20:00,47.01,47.03,46.96,46.96,58702.0,46.8619,46.8819,46.8121,46.8121,58702.0
2025-04-01 14:25:00,46.96,47.03,46.96,47.01,59475.0,46.8121,46.8819,46.8121,46.8619,59475.0
2025-04-01 14:30:00,47.01,47.11,46.99,47.04,121625.0,46.8619,46.9616,46.842,46.8918,121625.0
2025-04-01 14:35:00,47.04,47.05,46.95,46.97,120424.0,46.8918,46.9018,46.8021,46.822,120424.0
2025-04-01 14:40:00,46.97,47.06,46.96,47.06,86850.0,46.822,46.9118,46.8121,46.9118,86850.0
2025-04-01 14:45:00,47.07,47.07,47.0,47.01,64953.0,46.9217,46.9217,46.852,46.8619,64953.0
2025-04-01 14:50:00,47.01,47.07,46.97,47.05,139053.0,46.8619,46.9217,46.822,46.9018,139053.0
2025-04-01 14:55:00,47.05,47.22,47.05,47.16,82548.0,46.9018,47.0713,46.9018,47.0114,82548.0
2025-04-01 15:00:00,47.15,47.22,47.13,47.16,117996.0,47.0015,47.0713,46.9815,47.0114,117996.0
2025-04-01 15:05:00,47.16,47.24,47.14,47.15,87146.0,47.0114,47.0912,46.9915,47.0015,87146.0
2025-04-01 15:10:00,47.14,47.16,47.1,47.16,97029.0,46.9915,47.0114,46.9516,47.0114,97029.0
2025-04-01 15:15:00,47.17,47.2,47.11,47.15,100583.0,47.0214,47.0513,46.9616,47.0015,100583.0
2025-04-01 15:20:00,47.15,47.32,47.12,47.29,208106.0,47.0015,47.1709,46.9716,47.141,208106.0
2025-04-01 15:25:00,47.29,47.36,47.23,47.23,95766.0,47.141,47.2108,47.0812,47.0812,95766.0
2025-04-01 15:30:00,47.24,47.3,47.15,47.16,171161.0,47.0912,47.151,47.0015,47.0114,171161.0
2025-04-01 15:35:00,47.16,47.23,47.11,47.18,118858.0,47.0114,47.0812,46.9616,47.0314,118858.0
2025-04-01 15:40:00,47.18,47.23,47.15,47.16,93882.0,47.0314,47.0812,47.0015,47.0114,93882.0
2025-04-01 15:45:00,47.16,47.21,47.09,47.18,125982.0,47.0114,47.0613,46.9417,47.0314,125982.0
2025-04-01 15:50:00,47.18,47.27,47.11,47.25,233385.0,47.0314,47.1211,46.9616,47.1012,233385.0
2025-04-01 15:55:00,47.25,47.28,47.13,47.25,533281.0,47.1012,47.1311,46.9815,47.1012,533281.0
2025-04-02 09:30:00,46.87,47.6,46.87,47.58,285305.0,46.7224,47.4501,46.7224,47.4301,285305.0
2025-04-02 09:35:00,47.55,47.86,47.38,47.82,215723.0,47.4002,47.7092,47.2308,47.6694,215723.0
2025-04-02 09:40:00,47.82,47.94,47.69,47.83,152920.0,47.6694,47.789,47.5398,47.6793,152920.0
2025-04-02 09:45:00,47.83,47.85,47.66,47.81,153741.0,47.6793,47.6993,47.5099,47.6594,153741.0
2025-04-02 09:50:00,47.82,47.82,47.51,47.52,148801.0,47.6694,47.6694,47.3603,47.3703,148801.0
2025-04-02 09:55:00,47.53,47.64,47.39,47.44,121419.0,47.3803,47.4899,47.2407,47.2906,121419.0
2025-04-02 10:00:00,47.4,47.68,47.35,47.62,137840.0,47.2507,47.5298,47.2009,47.47,137840.0
2025-04-02 10:05:00,47.63,47.85,47.63,47.66,128526.0,47.48,47.6993,47.48,47.5099,128526.0
2025-04-02 10:10:00,47.66,47.82,47.64,47.72,106250.0,47.5099,47.6694,47.4899,47.5697,106250.0
2025-04-02 10:15:00,47.72,47.79,47.7,47.75,80467.0,47.5697,47.6395,47.5497,47.5996,80467.0
2025-04-02 10:20:00,47.75,47.85,47.7,47.76,91815.0,47.5996,47.6993,47.5497,47.6096,91815.0
2025-04-02 10:25:00,47.75,47.8,47.67,47.76,84066.0,47.5996,47.6494,47.5198,47.6096,84066.0
2025-04-02 10:30:00,47.75,47.9,47.73,47.81,99716.0,47.5996,47.7491,47.5797,47.6594,99716.0
2025-04-02 10:35:00,47.81,47.81,47.66,47.79,89761.0,47.6594,47.6594,47.5099,47.6395,89761.0
2025-04-02 10:40:00,47.79,47.83,47.7,47.72,77478.0,47.6395,47.6793,47.5497,47.5697,77478.0
2025-04-02 10:45:00,47.73,47.77,47.7,47.76,80343.0,47.5797,47.6195,47.5497,47.6096,80343.0
2025-04-02 10:50:00,47.75,47.8,47.7,47.71,81033.0,47.5996,47.6494,47.5497,47.5597,81033.0
2025-04-02 10:55:00,47.71,47.86,47.7,47.81,110368.0,47.5597,47.7092,47.5497,47.6594,110368.0
2025-04-02 11:00:00,47.81,48.05,47.72,48.04,137914.0,47.6594,47.8986,47.5697,47.8887,137914.0
2025-04-02 11:05:00,48.04,48.04,47.86,47.88,107244.0,47.8887,47.8887,47.7092,47.7292,107244.0
2025-04-02 11:10:00,47.88,47.88,47.72,47.73,76905.0,47.7292,47.7292,47.5697,47.5797,76905.0
2025-04-02 11:15:00,47.73,47.81,47.71,47.8,67848.0,47.5797,47.6594,47.5597,47.6494,67848.0
2025-04-02 11:20:00,47.8,48.03,47.79,47.93,121684.0,47.6494,47.8787,47.6395,47.779,121684.0
2025-04-02 11:25:00,47.94,48.05,47.93,48.01,96385.0,47.789,47.8986,47.779,47.8588,96385.0
2025-04-02 11:30:00,48.01,48.09,47.98,48.06,86590.0,47.8588,47.9385,47.8289,47.9086,86590.0
2025-04-02 11:35:00,48.06,48.2,48.01,48.14,197185.0,47.9086,48.0482,47.8588,47.9884,197185.0
2025-04-02 11:40:00,48.15,48.19,47.93,47.95,175379.0,47.9983,48.0382,47.779,47.799,175379.0
2025-04-02 11:45:00,47.95,47.97,47.85,47.87,107444.0,47.799,47.8189,47.6993,47.7192,107444.0
2025-04-02 11:50:00,47.87,47.89,47.81,47.86,103585.0,47.7192,47.7391,47.6594,47.7092,103585.0
2025-04-02 11:55:00,47.86,47.9,47.82,47.83,60528.0,47.7092,47.7491,47.6694,47.6793,60528.0
2025-04-02 12:00:00,47.82,47.85,47.73,47.79,80607.0,47.6694,47.6993,47.5797,47.6395,80607.0
2025-04-02 12:05:00,47.79,47.84,47.75,47.82,64741.0,47.6395,47.6893,47.5996,47.6694,64741.0
2025-04-02 12:10:00,47.82,47.86,47.74,47.82,79265.0,47.6694,47.7092,47.5896,47.6694,79265.0
2025-04-02 12:15:00,47.82,47.89,47.77,47.81,114761.0,47.6694,47.7391,47.6195,47.6594,114761.0
2025-04-02 12:20:00,47.81,47.88,47.8,47.87,55070.0,47.6594,47.7292,47.6494,47.7192,55070.0
2025-04-02 12:25:00,47.86,47.87,47.81,47.86,69964.0,47.7092,47.7192,47.6594,47.7092,69964.0
2025-04-02 12:30:00,47.87,47.9,47.84,47.89,59044.0,47.7192,47.7491,47.6893,47.7391,59044.0
2025-04-02 12:35:00,47.89,47.9,47.79,47.88,55481.0,47.7391,47.7491,47.6395,47.7292,55481.0
2025-04-02 12:40:00,47.88,47.95,47.82,47.95,87599.0,47.7292,47.799,47.6694,47.799,87599.0
2025-04-02 12:45:00,47.94,48.13,47.88,48.1,131645.0,47.789,47.9784,47.7292,47.9485,131645.0
2025-04-02 12:50:00,48.1,48.13,48.02,48.07,105982.0,47.9485,47.9784,47.8687,47.9186,105982.0
2025-04-02 12:55:00,48.07,48.12,48.02,48.12,72385.0,47.9186,47.9684,47.8687,47.9684,72385.0
2025-04-02 13:00:00,48.12,48.14,48.06,48.08,48553.0,47.9684,47.9884,47.9086,47.9286,48553.0
2025-04-02 13:05:00,48.08,48.13,48.06,48.11,68406.0,47.9286,47.9784,47.9086,47.9585,68406.0
2025-04-02 13:10:00,48.12,48.26,48.11,48.2,105072.0,47.9684,48.108,47.9585,48.0482,105072.0
2025-04-02 13:15:00,48.21,48.27,48.14,48.19,151967.0,48.0581,48.118,47.9884,48.0382,151967.0
2025-04-02 13:20:00,48.18,48.18,48.04,48.12,41488.0,48.0282,48.0282,47.8887,47.9684,41488.0
2025-04-02 13:25:00,48.12,48.13,48.07,48.08,44893.0,47.9684,47.9784,47.9186,47.9286,44893.0
2025-04-02 13:30:00,48.08,48.08,47.95,47.98,80767.0,47.9286,47.9286,47.799,47.8289,80767.0
2025-04-02 13:35:00,47.98,48.0,47.89,47.94,46053.0,47.8289,47.8488,47.7391,47.789,46053.0
2025-04-02 13:40:00,47.94,47.97,47.86,47.9,68736.0,47.789,47.8189,47.7092,47.7491,68736.0
2025-04-02 13:45:00,47.89,47.94,47.82,47.87,191253.0,47.7391,47.789,47.6694,47.7192,191253.0
2025-04-02 13:50:00,47.86,47.92,47.79,47.91,41764.0,47.7092,47.7691,47.6395,47.7591,41764.0
2025-04-02 13:55:00,47.91,47.98,47.89,47.91,51508.0,47.7591,47.8289,47.7391,47.7591,51508.0
2025-04-02 14:00:00,47.91,47.94,47.83,47.89,85779.0,47.7591,47.789,47.6793,47.7391,85779.0
2025-04-02 14:05:00,47.89,47.94,47.81,47.91,108779.0,47.7391,47.789,47.6594,47.7591,108779.0
2025-04-02 14:10:00,47.92,48.0,47.88,47.98,44390.0,47.7691,47.8488,47.7292,47.8289,44390.0
2025-04-02 14:15:00,47.98,48.02,47.82,47.83,71966.0,47.8289,47.8687,47.6694,47.6793,71966.0
2025-04-02 14:20:00,47.83,47.89,47.79,47.89,69529.0,47.6793,47.7391,47.6395,47.7391,69529.0
2025-04-02 14:25:00,47.89,47.91,47.71,47.72,106695.0,47.7391,47.7591,47.5597,47.5697,106695.0
2025-04-02 14:30:00,47.71,47.88,47.7,47.86,68822.0,47.5597,47.7292,47.5497,47.7092,68822.0
2025-04-02 14:35:00,47.85,48.06,47.83,48.06,50886.0,47.6993,47.9086,47.6793,47.9086,50886.0
2025-04-02 14:40:00,48.05,48.1,48.01,48.05,108548.0,47.8986,47.9485,47.8588,47.8986,108548.0
2025-04-02 14:45:00,48.05,48.07,47.98,48.07,40498.0,47.8986,47.9186,47.8289,47.9186,40498.0
2025-04-02 14:50:00,48.07,48.07,47.95,47.97,31653.0,47.9186,47.9186,47.799,47.8189,31653.0
2025-04-02 14:55:00,47.97,47.97,47.74,47.76,44681.0,47.8189,47.8189,47.5896,47.6096,44681.0
2025-04-02 15:00:00,47.76,47.91,47.76,47.9,38464.0,47.6096,47.7591,47.6096,47.7491,38464.0
2025-04-02 15:05:00,47.9,47.93,47.82,47.84,43995.0,47.7491,47.779,47.6694,47.6893,43995.0
2025-04-02 15:10:00,47.84,47.84,47.74,47.74,46380.0,47.6893,47.6893,47.5896,47.5896,46380.0
2025-04-02 15:15:00,47.73,47.79,47.7,47.74,65548.0,47.5797,47.6395,47.5497,47.5896,65548.0
2025-04-02 15:20:00,47.73,47.79,47.7,47.75,66196.0,47.5797,47.6395,47.5497,47.5996,66196.0
2025-04-02 15:25:00,47.76,47.81,47.71,47.78,54333.0,47.6096,47.6594,47.5597,47.6295,54333.0
2025-04-02 15:30:00,47.77,47.85,47.72,47.82,108506.0,47.6195,47.6993,47.5697,47.6694,108506.0
2025-04-02 15:35:00,47.82,47.86,47.75,47.81,104898.0,47.6694,47.7092,47.5996,47.6594,104898.0
2025-04-02 15:40:00,47.81,47.9,47.79,47.84,143649.0,47.6594,47.7491,47.6395,47.6893,143649.0
2025-04-02 15:45:00,47.84,47.92,47.82,47.88,185117.0,47.6893,47.7691,47.6694,47.7292,185117.0
2025-04-02 15:50:00,47.87,47.89,47.76,47.86,327147.0,47.7192,47.7391,47.6096,47.7092,327147.0
2025-04-02 15:55:00,47.86,48.04,47.84,47.95,656222.0,47.7092,47.8887,47.6893,47.799,656222.0
2025-04-03 09:30:00,46.95,47.2,46.71,46.93,335933.0,46.8021,47.0513,46.5629,46.7822,335933.0
2025-04-03 09:35:00,46.91,47.49,46.85,47.42,225331.0,46.7622,47.3404,46.7024,47.2706,225331.0
2025-04-03 09:40:00,47.43,47.78,47.4,47.59,370437.0,47.2806,47.6295,47.2507,47.4401,370437.0
2025-04-03 09:45:00,47.56,47.69,47.29,47.35,327735.0,47.4102,47.5398,47.141,47.2009,327735.0
2025-04-03 09:50:00,47.36,47.45,46.79,46.86,221215.0,47.2108,47.3005,46.6426,46.7124,221215.0
2025-04-03 09:55:00,46.84,46.88,46.48,46.57,311796.0,46.6925,46.7323,46.3336,46.4233,311796.0
2025-04-03 10:00:00,46.51,46.63,46.41,46.44,198284.0,46.3635,46.4831,46.2638,46.2937,198284.0
2025-04-03 10:05:00,46.45,46.75,46.42,46.52,175459.0,46.3037,46.6027,46.2738,46.3735,175459.0
2025-04-03 10:10:00,46.51,46.54,46.38,46.39,183130.0,46.3635,46.3934,46.2339,46.2439,183130.0
2025-04-03 10:15:00,46.42,46.67,46.41,46.43,138544.0,46.2738,46.523,46.2638,46.2837,138544.0
2025-04-03 10:20:00,46.43,46.49,46.33,46.42,131240.0,46.2837,46.3436,46.1841,46.2738,131240.0
2025-04-03 10:25:00,46.42,46.61,46.4,46.44,206355.0,46.2738,46.4632,46.2538,46.2937,206355.0
2025-04-03 10:30:00,46.43,46.69,46.33,46.44,202344.0,46.2837,46.5429,46.1841,46.2937,202344.0
2025-04-03 10:35:00,46.46,46.55,46.4,46.45,201862.0,46.3137,46.4034,46.2538,46.3037,201862.0
2025-04-03 10:40:00,46.46,46.62,46.4,46.52,251195.0,46.3137,46.4731,46.2538,46.3735,251195.0
2025-04-03 10:45:00,46.52,46.52,46.39,46.43,192680.0,46.3735,46.3735,46.2439,46.2837,192680.0
2025-04-03 10:50:00,46.44,46.5,46.4,46.44,185340.0,46.2937,46.3535,46.2538,46.2937,185340.0
2025-04-03 10:55:00,46.44,46.58,46.38,46.39,213452.0,46.2937,46.4333,46.2339,46.2439,213452.0
2025-04-03 11:00:00,46.38,46.55,46.33,46.53,220822.0,46.2339,46.4034,46.1841,46.3834,220822.0
2025-04-03 11:05:00,46.52,46.53,46.37,46.43,164630.0,46.3735,46.3834,46.2239,46.2837,164630.0
2025-04-03 11:10:00,46.43,46.82,46.42,46.68,237753.0,46.2837,46.6725,46.2738,46.533,237753.0
2025-04-03 11:15:00,46.68,46.87,46.6,46.61,185525.0,46.533,46.7224,46.4532,46.4632,185525.0
2025-04-03 11:20:00,46.59,46.62,46.49,46.61,153918.0,46.4432,46.4731,46.3436,46.4632,153918.0
2025-04-03 11:25:00,46.61,46.69,46.55,46.57,145262.0,46.4632,46.5429,46.4034,46.4233,145262.0
2025-04-03 11:30:00,46.57,46.7,46.55,46.67,171578.0,46.4233,46.5529,46.4034,46.523,171578.0
2025-04-03 11:35:00,46.67,46.68,46.49,46.63,226056.0,46.523,46.533,46.3436,46.4831,226056.0
2025-04-03 11:40:00,46.63,46.76,46.6,46.65,163183.0,46.4831,46.6127,46.4532,46.5031,163183.0
2025-04-03 11:45:00,46.65,46.68,46.47,46.55,120814.0,46.5031,46.533,46.3236,46.4034,120814.0
2025-04-03 11:50:00,46.55,46.63,46.47,46.6,71450.0,46.4034,46.4831,46.3236,46.4532,71450.0
2025-04-03 11:55:00,46.61,46.72,46.59,46.65,97585.0,46.4632,46.5728,46.4432,46.5031,97585.0
2025-04-03 12:00:00,46.64,46.8,46.6,46.6,151677.0,46.4931,46.6526,46.4532,46.4532,151677.0
2025-04-03 12:05:00,46.62,46.69,46.56,46.57,76041.0,46.4731,46.5429,46.4133,46.4233,76041.0
2025-04-03 12:10:00,46.58,46.7,46.58,46.69,123260.0,46.4333,46.5529,46.4333,46.5429,123260.0
2025-04-03 12:15:00,46.69,46.84,46.65,46.79,101978.0,46.5429,46.6925,46.5031,46.6426,101978.0
2025-04-03 12:20:00,46.78,46.84,46.69,46.77,101574.0,46.6326,46.6925,46.5429,46.6227,101574.0
2025-04-03 12:25:00,46.77,46.78,46.64,46.77,106885.0,46.6227,46.6326,46.4931,46.6227,106885.0
2025-04-03 12:30:00,46.77,46.83,46.57,46.59,101275.0,46.6227,46.6825,46.4233,46.4432,101275.0
2025-04-03 12:35:00,46.58,46.61,46.53,46.59,63765.0,46.4333,46.4632,46.3834,46.4432,63765.0
2025-04-03 12:40:00,46.59,46.76,46.59,46.61,80537.0,46.4432,46.6127,46.4432,46.4632,80537.0
2025-04-03 12:45:00,46.61,46.68,46.57,46.66,82009.0,46.4632,46.533,46.4233,46.513,82009.0
2025-04-03 12:50:00,46.65,46.65,46.4,46.43,109794.0,46.5031,46.5031,46.2538,46.2837,109794.0
2025-04-03 12:55:00,46.43,46.53,46.4,46.51,95573.0,46.2837,46.3834,46.2538,46.3635,95573.0
2025-04-03 13:00:00,46.51,46.58,46.4,46.42,71267.0,46.3635,46.4333,46.2538,46.2738,71267.0
2025-04-03 13:05:00,46.42,46.47,46.34,46.35,178235.0,46.2738,46.3236,46.194,46.204,178235.0
2025-04-03 13:10:00,46.34,46.4,46.25,46.27,79965.0,46.194,46.2538,46.1043,46.1243,79965.0
2025-04-03 13:15:00,46.28,46.28,46.19,46.22,82873.0,46.1342,46.1342,46.0445,46.0744,82873.0
2025-04-03 13:20:00,46.22,46.25,46.11,46.16,70591.0,46.0744,46.1043,45.9648,46.0146,70591.0
2025-04-03 13:25:00,46.16,46.18,46.1,46.14,56479.0,46.0146,46.0345,45.9548,45.9947,56479.0
2025-04-03 13:30:00,46.14,46.24,46.13,46.21,48741.0,45.9947,46.0943,45.9847,46.0644,48741.0
2025-04-03 13:35:00,46.21,46.36,46.21,46.35,75930.0,46.0644,46.214,46.0644,46.204,75930.0
2025-04-03 13:40:00,46.35,46.38,46.27,46.35,87618.0,46.204,46.2339,46.1243,46.204,87618.0
2025-04-03 13:45:00,46.34,46.36,46.25,46.28,36916.0,46.194,46.214,46.1043,46.1342,36916.0
2025-04-03 13:50:00,46.28,46.28,46.17,46.21,52160.0,46.1342,46.1342,46.0246,46.0644,52160.0
2025-04-03 13:55:00,46.22,46.22,46.12,46.13,50785.0,46.0744,46.0744,45.9747,45.9847,50785.0
2025-04-03 14:00:00,46.13,46.21,46.1,46.18,81310.0,45.9847,46.0644,45.9548,46.0345,81310.0
2025-04-03 14:05:00,46.18,46.19,46.1,46.12,166220.0,46.0345,46.0445,45.9548,45.9747,166220.0
2025-04-03 14:10:00,46.12,46.15,46.03,46.04,83490.0,45.9747,46.0046,45.885,45.895,83490.0
2025-04-03 14:15:00,46.03,46.1,45.97,46.05,92727.0,45.885,45.9548,45.8252,45.9049,92727.0
2025-04-03 14:20:00,46.05,46.23,46.03,46.14,99800.0,45.9049,46.0844,45.885,45.9947,99800.0
2025-04-03 14:25:00,46.14,46.2,46.14,46.16,64977.0,45.9947,46.0545,45.9947,46.0146,64977.0
2025-04-03 14:30:00,46.16,46.3,46.08,46.18,102554.0,46.0146,46.1542,45.9349,46.0345,102554.0
2025-04-03 14:35:00,46.18,46.27,46.17,46.2,120044.0,46.0345,46.1243,46.0246,46.0545,120044.0
2025-04-03 14:40:00,46.2,46.3,46.16,46.29,156620.0,46.0545,46.1542,46.0146,46.1442,156620.0
2025-04-03 14:45:00,46.29,46.31,46.21,46.26,103956.0,46.1442,46.1641,46.0644,46.1143,103956.0
2025-04-03 14:50:00,46.26,46.31,46.17,46.2,65468.0,46.1143,46.1641,46.0246,46.0545,65468.0
2025-04-03 14:55:00,46.2,46.28,46.14,46.28,61084.0,46.0545,46.1342,45.9947,46.1342,61084.0
2025-04-03 15:00:00,46.27,46.3,46.14,46.16,101543.0,46.1243,46.1542,45.9947,46.0146,101543.0
2025-04-03 15:05:00,46.17,46.26,46.15,46.18,118170.0,46.0246,46.1143,46.0046,46.0345,118170.0
2025-04-03 15:10:00,46.18,46.21,46.06,46.06,95053.0,46.0345,46.0644,45.9149,45.9149,95053.0
2025-04-03 15:15:00,46.07,46.07,45.84,45.98,161507.0,45.9249,45.9249,45.6956,45.8352,161507.0
2025-04-03 15:20:00,45.99,46.02,45.86,45.9,140419.0,45.8451,45.875,45.7155,45.7554,140419.0
2025-04-03 15:25:00,45.9,46.02,45.84,45.96,151705.0,45.7554,45.875,45.6956,45.8152,151705.0
2025-04-03 15:30:00,45.96,45.98,45.85,45.88,195957.0,45.8152,45.8352,45.7056,45.7355,195957.0
2025-04-03 15:35:00,45.88,46.09,45.85,46.06,189852.0,45.7355,45.9448,45.7056,45.9149,189852.0
2025-04-03 15:40:00,46.07,46.22,46.01,46.19,212997.0,45.9249,46.0744,45.8651,46.0445,212997.0
2025-04-03 15:45:00,46.19,46.2,45.97,46.07,283430.0,46.0445,46.0545,45.8252,45.9249,283430.0
2025-04-03 15:50:00,46.08,46.08,45.94,46.08,360626.0,45.9349,45.9349,45.7953,45.9349,360626.0
2025-04-03 15:55:00,46.08,46.08,45.87,45.91,915284.0,45.9349,45.9349,45.7255,45.7654,915284.0
2025-04-04 09:30:00,44.46,44.73,44.01,44.23,891033.0,44.32,44.5891,43.8714,44.0907,891033.0
2025-04-04 09:35:00,44.24,44.35,43.66,44.15,1227581.0,44.1006,44.2103,43.5225,44.0109,1227581.0
2025-04-04 09:40:00,44.14,44.23,43.87,44.09,368763.0,44.001,44.0907,43.7318,43.9511,368763.0
2025-04-04 09:45:00,44.11,44.3,43.93,43.95,361238.0,43.9711,44.1605,43.7916,43.8116,361238.0
2025-04-04 09:50:00,43.94,44.2,43.92,43.95,266233.0,43.8016,44.0608,43.7817,43.8116,266233.0
2025-04-04 09:55:00,43.94,44.38,43.83,44.11,244713.0,43.8016,44.2402,43.6919,43.9711,244713.0
2025-04-04 10:00:00,44.09,44.2,43.98,44.08,180174.0,43.9511,44.0608,43.8415,43.9412,180174.0
2025-04-04 10:05:00,44.07,44.14,43.92,43.97,355293.0,43.9312,44.001,43.7817,43.8315,355293.0
2025-04-04 10:10:00,43.96,43.99,43.7,43.8,320565.0,43.8215,43.8514,43.5623,43.662,320565.0
2025-04-04 10:15:00,43.8,43.87,43.61,43.83,298040.0,43.662,43.7318,43.4726,43.6919,298040.0
2025-04-04 10:20:00,43.82,43.9,43.7,43.88,316798.0,43.682,43.7617,43.5623,43.7418,316798.0
2025-04-04 10:25:00,43.88,44.0,43.66,43.67,401124.0,43.7418,43.8614,43.5225,43.5324,401124.0
2025-04-04 10:30:00,43.65,43.89,43.52,43.6,376246.0,43.5125,43.7517,43.3829,43.4627,376246.0
2025-04-04 10:35:00,43.6,43.62,43.37,43.42,327730.0,43.4627,43.4826,43.2334,43.2832,327730.0
2025-04-04 10:40:00,43.41,43.5,43.17,43.18,269633.0,43.2733,43.363,43.034,43.044,269633.0
2025-04-04 10:45:00,43.19,43.23,42.85,42.88,315537.0,43.054,43.0938,42.715,42.7449,315537.0
2025-04-04 10:50:00,42.88,43.43,42.73,43.3,319880.0,42.7449,43.2932,42.5954,43.1636,319880.0
2025-04-04 10:55:00,43.29,43.75,43.27,43.59,260122.0,43.1536,43.6122,43.1337,43.4527,260122.0
2025-04-04 11:00:00,43.58,44.36,43.51,44.27,459402.0,43.4427,44.2203,43.3729,44.1306,459402.0
2025-04-04 11:05:00,44.27,44.31,43.93,43.98,174416.0,44.1306,44.1704,43.7916,43.8415,174416.0
2025-04-04 11:10:00,43.99,44.44,43.96,44.29,199093.0,43.8514,44.3,43.8215,44.1505,199093.0
2025-04-04 11:15:00,44.3,44.52,44.21,44.25,117746.0,44.1605,44.3798,44.0707,44.1106,117746.0
2025-04-04 11:20:00,44.23,44.54,44.18,44.53,146076.0,44.0907,44.3997,44.0408,44.3897,146076.0
2025-04-04 11:25:00,44.52,44.52,43.81,43.84,197396.0,44.3798,44.3798,43.672,43.7019,197396.0
2025-04-04 11:30:00,43.84,43.95,43.77,43.77,175922.0,43.7019,43.8116,43.6321,43.6321,175922.0
2025-04-04 11:35:00,43.82,43.88,43.59,43.74,126991.0,43.682,43.7418,43.4527,43.6022,126991.0
2025-04-04 11:40:00,43.77,44.07,43.74,44.0,114153.0,43.6321,43.9312,43.6022,43.8614,114153.0
2025-04-04 11:45:00,44.0,44.29,43.87,44.2,83527.0,43.8614,44.1505,43.7318,44.0608,83527.0
2025-04-04 11:50:00,44.22,44.33,43.91,43.96,160543.0,44.0807,44.1904,43.7717,43.8215,160543.0
2025-04-04 11:55:00,43.96,44.09,43.88,43.88,123074.0,43.8215,43.9511,43.7418,43.7418,123074.0
2025-04-04 12:00:00,43.9,44.13,43.9,43.99,100388.0,43.7617,43.991,43.7617,43.8514,100388.0
2025-04-04 12:05:00,43.98,44.27,43.98,44.05,65967.0,43.8415,44.1306,43.8415,43.9112,65967.0
2025-04-04 12:10:00,44.04,44.29,44.0,44.23,87531.0,43.9013,44.1505,43.8614,44.0907,87531.0
2025-04-04 12:15:00,44.24,44.28,43.84,43.9,79871.0,44.1006,44.1405,43.7019,43.7617,79871.0
2025-04-04 12:20:00,43.89,43.94,43.78,43.92,82487.0,43.7517,43.8016,43.6421,43.7817,82487.0
2025-04-04 12:25:00,43.92,44.0,43.84,43.95,64128.0,43.7817,43.8614,43.7019,43.8116,64128.0
2025-04-04 12:30:00,43.94,43.98,43.78,43.87,95476.0,43.8016,43.8415,43.6421,43.7318,95476.0
2025-04-04 12:35:00,43.87,44.1,43.82,44.04,112140.0,43.7318,43.9611,43.682,43.9013,112140.0
2025-04-04 12:40:00,44.07,44.14,43.86,43.87,123313.0,43.9312,44.001,43.7218,43.7318,123313.0
2025-04-04 12:45:00,43.88,43.9,43.77,43.8,76770.0,43.7418,43.7617,43.6321,43.662,76770.0
2025-04-04 12:50:00,43.8,43.9,43.77,43.88,67616.0,43.662,43.7617,43.6321,43.7418,67616.0
2025-04-04 12:55:00,43.89,44.07,43.85,43.94,109509.0,43.7517,43.9312,43.7119,43.8016,109509.0
2025-04-04 13:00:00,43.94,44.14,43.89,44.02,93324.0,43.8016,44.001,43.7517,43.8813,93324.0
2025-04-04 13:05:00,44.02,44.08,43.91,44.02,116200.0,43.8813,43.9412,43.7717,43.8813,116200.0
2025-04-04 13:10:00,44.01,44.03,43.81,43.88,87495.0,43.8714,43.8913,43.672,43.7418,87495.0
2025-04-04 13:15:00,43.87,43.93,43.73,43.86,75367.0,43.7318,43.7916,43.5923,43.7218,75367.0
2025-04-04 13:20:00,43.88,44.01,43.85,43.95,56275.0,43.7418,43.8714,43.7119,43.8116,56275.0
2025-04-04 13:25:00,43.94,44.02,43.85,43.96,157119.0,43.8016,43.8813,43.7119,43.8215,157119.0
2025-04-04 13:30:00,43.95,44.04,43.82,43.98,148091.0,43.8116,43.9013,43.682,43.8415,148091.0
2025-04-04 13:35:00,43.97,44.22,43.97,44.15,98167.0,43.8315,44.0807,43.8315,44.0109,98167.0
2025-04-04 13:40:00,44.14,44.2,44.03,44.03,52140.0,44.001,44.0608,43.8913,43.8913,52140.0
2025-04-04 13:45:00,44.05,44.32,43.98,44.31,82119.0,43.9112,44.1804,43.8415,44.1704,82119.0
2025-04-04 13:50:00,44.3,44.31,44.08,44.18,92544.0,44.1605,44.1704,43.9412,44.0408,92544.0
2025-04-04 13:55:00,44.18,44.28,44.0,44.27,113089.0,44.0408,44.1405,43.8614,44.1306,113089.0
2025-04-04 14:00:00,44.3,44.47,44.23,44.3,179445.0,44.1605,44.3299,44.0907,44.1605,179445.0
2025-04-04 14:05:00,44.3,44.35,44.15,44.2,105805.0,44.1605,44.2103,44.0109,44.0608,105805.0
2025-04-04 14:10:00,44.2,44.29,44.14,44.18,80893.0,44.0608,44.1505,44.001,44.0408,80893.0
2025-04-04 14:15:00,44.17,44.17,43.96,44.03,303371.0,44.0309,44.0309,43.8215,43.8913,303371.0
2025-04-04 14:20:00,44.04,44.11,43.97,43.99,146301.0,43.9013,43.9711,43.8315,43.8514,146301.0
2025-04-04 14:25:00,44.0,44.06,43.9,43.95,78341.0,43.8614,43.9212,43.7617,43.8116,78341.0
2025-04-04 14:30:00,43.95,44.08,43.88,44.01,75883.0,43.8116,43.9412,43.7418,43.8714,75883.0
2025-04-04 14:35:00,44.02,44.07,43.88,43.94,107243.0,43.8813,43.9312,43.7418,43.8016,107243.0
2025-04-04 14:40:00,43.93,43.98,43.74,43.78,86105.0,43.7916,43.8415,43.6022,43.6421,86105.0
2025-04-04 14:45:00,43.79,44.06,43.79,44.04,123035.0,43.6521,43.9212,43.6521,43.9013,123035.0
2025-04-04 14:50:00,44.04,44.15,43.92,44.11,116399.0,43.9013,44.0109,43.7817,43.9711,116399.0
2025-04-04 14:55:00,44.11,44.2,44.05,44.18,179645.0,43.9711,44.0608,43.9112,44.0408,179645.0
2025-04-04 15:00:00,44.2,44.28,44.12,44.16,101391.0,44.0608,44.1405,43.981,44.0209,101391.0
2025-04-04 15:05:00,44.16,44.34,44.09,44.29,97785.0,44.0209,44.2003,43.9511,44.1505,97785.0
2025-04-04 15:10:00,44.3,44.66,44.28,44.58,106451.0,44.1605,44.5193,44.1405,44.4396,106451.0
2025-04-04 15:15:00,44.6,44.63,44.36,44.41,109853.0,44.4595,44.4894,44.2203,44.2701,109853.0
2025-04-04 15:20:00,44.41,44.73,44.41,44.64,130010.0,44.2701,44.5891,44.2701,44.4994,130010.0
2025-04-04 15:25:00,44.64,44.67,44.45,44.59,247558.0,44.4994,44.5293,44.31,44.4495,247558.0
2025-04-04 15:30:00,44.59,44.67,44.51,44.63,408380.0,44.4495,44.5293,44.3698,44.4894,408380.0
2025-04-04 15:35:00,44.65,44.72,44.39,44.47,192301.0,44.5094,44.5791,44.2502,44.3299,192301.0
2025-04-04 15:40:00,44.47,44.52,44.3,44.45,163450.0,44.3299,44.3798,44.1605,44.31,163450.0
2025-04-04 15:45:00,44.45,44.54,44.23,44.24,218618.0,44.31,44.3997,44.0907,44.1006,218618.0
2025-04-04 15:50:00,44.24,44.24,44.03,44.11,306030.0,44.1006,44.1006,43.8913,43.9711,306030.0
2025-04-04 15:55:00,44.1,44.23,44.03,44.22,918205.0,43.9611,44.0907,43.8913,44.0807,918205.0
2025-04-07 09:30:00,41.75,42.51,41.6,42.5,930193.0,41.6185,42.3761,41.469,42.3661,930193.0
2025-04-07 09:35:00,42.52,42.57,42.0,42.36,407895.0,42.3861,42.4359,41.8677,42.2266,407895.0
2025-04-07 09:40:00,42.35,42.39,41.94,42.18,532589.0,42.2166,42.2565,41.8079,42.0471,532589.0
2025-04-07 09:45:00,42.2,42.61,42.02,42.39,215651.0,42.0671,42.4758,41.8876,42.2565,215651.0
2025-04-07 09:50:00,42.41,42.63,42.38,42.58,193710.0,42.2764,42.4957,42.2465,42.4459,193710.0
2025-04-07 09:55:00,42.58,42.92,42.33,42.84,194695.0,42.4459,42.7848,42.1967,42.7051,194695.0
2025-04-07 10:00:00,42.84,43.03,42.73,42.87,480308.0,42.7051,42.8945,42.5954,42.735,480308.0
2025-04-07 10:05:00,42.86,43.09,42.74,42.77,222319.0,42.725,42.9543,42.6054,42.6353,222319.0
2025-04-07 10:10:00,42.78,44.8,42.77,44.7,726641.0,42.6452,44.6589,42.6353,44.5592,726641.0
2025-04-07 10:15:00,44.65,45.35,44.52,44.53,498645.0,44.5094,45.2072,44.3798,44.3897,498645.0
2025-04-07 10:20:00,44.51,44.51,42.9,43.0,453626.0,44.3698,44.3698,42.7649,42.8646,453626.0
2025-04-07 10:25:00,42.99,43.33,42.57,42.73,216988.0,42.8546,43.1935,42.4359,42.5954,216988.0
2025-04-07 10:30:00,42.73,43.24,42.4,42.59,386279.0,42.5954,43.1038,42.2664,42.4558,386279.0
2025-04-07 10:35:00,42.57,42.69,42.2,42.31,302849.0,42.4359,42.5555,42.0671,42.1767,302849.0
2025-04-07 10:40:00,42.32,42.89,42.19,42.82,201502.0,42.1867,42.7549,42.0571,42.6851,201502.0
2025-04-07 10:45:00,42.82,43.11,42.7,42.99,235511.0,42.6851,42.9742,42.5655,42.8546,235511.0
2025-04-07 10:50:00,43.01,43.83,42.95,43.83,89629.0,42.8745,43.6919,42.8147,43.6919,89629.0
2025-04-07 10:55:00,43.76,43.83,43.35,43.44,117310.0,43.6222,43.6919,43.2135,43.3032,117310.0
2025-04-07 11:00:00,43.46,43.75,43.29,43.56,163905.0,43.3231,43.6122,43.1536,43.4228,163905.0
2025-04-07 11:05:00,43.57,43.59,42.89,42.92,147844.0,43.4328,43.4527,42.7549,42.7848,147844.0
2025-04-07 11:10:00,42.9,43.16,42.4,42.52,249629.0,42.7649,43.024,42.2664,42.3861,249629.0
2025-04-07 11:15:00,42.54,42.87,42.28,42.75,404477.0,42.406,42.735,42.1468,42.6153,404477.0
2025-04-07 11:20:00,42.75,43.03,42.47,42.47,155353.0,42.6153,42.8945,42.3362,42.3362,155353.0
2025-04-07 11:25:00,42.5,42.59,42.3,42.31,132146.0,42.3661,42.4558,42.1668,42.1767,132146.0
2025-04-07 11:30:00,42.35,42.67,42.34,42.58,150345.0,42.2166,42.5356,42.2066,42.4459,150345.0
2025-04-07 11:35:00,42.6,43.06,42.6,42.91,176753.0,42.4658,42.9244,42.4658,42.7748,176753.0
2025-04-07 11:40:00,42.91,43.33,42.87,43.29,86083.0,42.7748,43.1935,42.735,43.1536,86083.0
2025-04-07 11:45:00,43.31,43.31,43.05,43.21,76233.0,43.1736,43.1736,42.9144,43.0739,76233.0
2025-04-07 11:50:00,43.23,43.43,42.95,42.98,65797.0,43.0938,43.2932,42.8147,42.8446,65797.0
2025-04-07 11:55:00,42.99,43.22,42.96,43.02,82843.0,42.8546,43.0839,42.8247,42.8845,82843.0
2025-04-07 12:00:00,43.01,43.06,42.79,42.91,111031.0,42.8745,42.9244,42.6552,42.7748,111031.0
2025-04-07 12:05:00,42.93,42.94,42.68,42.69,90238.0,42.7948,42.8047,42.5456,42.5555,90238.0
2025-04-07 12:10:00,42.74,42.91,42.58,42.81,93238.0,42.6054,42.7748,42.4459,42.6752,93238.0
2025-04-07 12:15:00,42.8,42.87,42.61,42.77,94927.0,42.6652,42.735,42.4758,42.6353,94927.0
2025-04-07 12:20:00,42.76,42.8,42.5,42.74,114286.0,42.6253,42.6652,42.3661,42.6054,114286.0
2025-04-07 12:25:00,42.74,43.1,42.69,43.05,115640.0,42.6054,42.9642,42.5555,42.9144,115640.0
2025-04-07 12:30:00,43.05,43.2,42.97,43.18,132270.0,42.9144,43.0639,42.8346,43.044,132270.0
2025-04-07 12:35:00,43.18,43.21,42.95,43.0,107570.0,43.044,43.0739,42.8147,42.8646,107570.0
2025-04-07 12:40:00,43.0,43.14,42.72,42.84,123772.0,42.8646,43.0041,42.5854,42.7051,123772.0
2025-04-07 12:45:00,42.81,42.81,42.57,42.66,110202.0,42.6752,42.6752,42.4359,42.5256,110202.0
2025-04-07 12:50:00,42.67,42.84,42.58,42.74,150253.0,42.5356,42.7051,42.4459,42.6054,150253.0
2025-04-07 12:55:00,42.75,42.75,42.55,42.64,185385.0,42.6153,42.6153,42.416,42.5057,185385.0
2025-04-07 13:00:00,42.65,43.44,42.63,42.81,312183.0,42.5157,43.3032,42.4957,42.6752,312183.0
2025-04-07 13:05:00,42.81,42.92,42.68,42.83,137441.0,42.6752,42.7848,42.5456,42.6951,137441.0
2025-04-07 13:10:00,42.84,43.29,42.76,43.25,143349.0,42.7051,43.1536,42.6253,43.1138,143349.0
2025-04-07 13:15:00,43.25,43.34,43.1,43.25,171767.0,43.1138,43.2035,42.9642,43.1138,171767.0
2025-04-07 13:20:00,43.26,43.33,43.12,43.2,129437.0,43.1237,43.1935,42.9842,43.0639,129437.0
2025-04-07 13:25:00,43.15,43.38,42.95,43.32,131575.0,43.0141,43.2434,42.8147,43.1835,131575.0
2025-04-07 13:30:00,43.33,43.35,43.0,43.13,122184.0,43.1935,43.2135,42.8646,42.9941,122184.0
2025-04-07 13:35:00,43.15,43.31,42.98,43.26,138368.0,43.0141,43.1736,42.8446,43.1237,138368.0
2025-04-07 13:40:00,43.26,43.59,43.06,43.59,154580.0,43.1237,43.4527,42.9244,43.4527,154580.0
2025-04-07 13:45:00,43.59,43.86,43.36,43.62,154417.0,43.4527,43.7218,43.2234,43.4826,154417.0
2025-04-07 13:50:00,43.6,43.66,43.36,43.58,131083.0,43.4627,43.5225,43.2234,43.4427,131083.0
2025-04-07 13:55:00,43.53,43.85,43.46,43.8,160515.0,43.3929,43.7119,43.3231,43.662,160515.0
2025-04-07 14:00:00,43.84,43.98,43.71,43.84,202672.0,43.7019,43.8415,43.5723,43.7019,202672.0
2025-04-07 14:05:00,43.84,43.84,43.42,43.51,237414.0,43.7019,43.7019,43.2832,43.3729,237414.0
2025-04-07 14:10:00,43.49,43.66,43.26,43.36,144802.0,43.353,43.5225,43.1237,43.2234,144802.0
2025-04-07 14:15:00,43.38,43.63,43.29,43.45,152576.0,43.2434,43.4926,43.1536,43.3131,152576.0
2025-04-07 14:20:00,43.46,43.52,43.25,43.42,193209.0,43.3231,43.3829,43.1138,43.2832,193209.0
2025-04-07 14:25:00,43.42,43.43,42.96,43.02,185832.0,43.2832,43.2932,42.8247,42.8845,185832.0
2025-04-07 14:30:00,43.02,43.29,42.98,43.23,114056.0,42.8845,43.1536,42.8446,43.0938,114056.0
2025-04-07 14:35:00,43.28,43.46,43.19,43.35,76480.0,43.1437,43.3231,43.054,43.2135,76480.0
2025-04-07 14:40:00,43.33,43.46,43.2,43.33,126920.0,43.1935,43.3231,43.0639,43.1935,126920.0
2025-04-07 14:45:00,43.33,43.41,43.15,43.3,96885.0,43.1935,43.2733,43.0141,43.1636,96885.0
2025-04-07 14:50:00,43.28,43.33,43.01,43.09,95680.0,43.1437,43.1935,42.8745,42.9543,95680.0
2025-04-07 14:55:00,43.08,43.12,42.92,43.04,124561.0,42.9443,42.9842,42.7848,42.9044,124561.0
2025-04-07 15:00:00,43.04,43.4,43.03,43.21,175571.0,42.9044,43.2633,42.8945,43.0739,175571.0
2025-04-07 15:05:00,43.22,43.26,43.05,43.14,117426.0,43.0839,43.1237,42.9144,43.0041,117426.0
2025-04-07 15:10:00,43.1,43.29,43.03,43.24,153517.0,42.9642,43.1536,42.8945,43.1038,153517.0
2025-04-07 15:15:00,43.24,43.46,43.01,43.37,177543.0,43.1038,43.3231,42.8745,43.2334,177543.0
2025-04-07 15:20:00,43.4,43.43,43.16,43.23,208568.0,43.2633,43.2932,43.024,43.0938,208568.0
2025-04-07 15:25:00,43.23,43.26,43.07,43.12,226065.0,43.0938,43.1237,42.9343,42.9842,226065.0
2025-04-07 15:30:00,43.13,43.63,43.13,43.52,312410.0,42.9941,43.4926,42.9941,43.3829,312410.0
2025-04-07 15:35:00,43.53,43.73,43.44,43.55,364889.0,43.3929,43.5923,43.3032,43.4128,364889.0
2025-04-07 15:40:00,43.55,43.59,43.24,43.26,409358.0,43.4128,43.4527,43.1038,43.1237,409358.0
2025-04-07 15:45:00,43.27,43.45,43.24,43.43,378910.0,43.1337,43.3131,43.1038,43.2932,378910.0
2025-04-07 15:50:00,43.41,43.57,43.33,43.51,500309.0,43.2733,43.4328,43.1935,43.3729,500309.0
2025-04-07 15:55:00,43.52,43.63,43.47,43.54,1175804.0,43.3829,43.4926,43.3331,43.4029,1175804.0
2025-04-08 09:30:00,44.94,44.95,44.15,44.52,244306.0,44.7984,44.8084,44.0109,44.3798,244306.0
2025-04-08 09:35:00,44.48,44.56,44.15,44.3,147795.0,44.3399,44.4196,44.0109,44.1605,147795.0
2025-04-08 09:40:00,44.31,44.47,44.15,44.4,137524.0,44.1704,44.3299,44.0109,44.2601,137524.0
2025-04-08 09:45:00,44.4,44.63,44.34,44.47,134770.0,44.2601,44.4894,44.2003,44.3299,134770.0
2025-04-08 09:50:00,44.49,44.71,44.26,44.58,128402.0,44.3499,44.5692,44.1206,44.4396,128402.0
2025-04-08 09:55:00,44.57,44.83,44.56,44.71,101137.0,44.4296,44.6888,44.4196,44.5692,101137.0
2025-04-08 10:00:00,44.73,44.88,44.63,44.79,168004.0,44.5891,44.7386,44.4894,44.6489,168004.0
2025-04-08 10:05:00,44.8,45.02,44.71,44.88,169389.0,44.6589,44.8782,44.5692,44.7386,169389.0
2025-04-08 10:10:00,44.88,45.02,44.75,44.9,107652.0,44.7386,44.8782,44.609,44.7586,107652.0
2025-04-08 10:15:00,44.9,44.97,44.79,44.91,87014.0,44.7586,44.8283,44.6489,44.7685,87014.0
2025-04-08 10:20:00,44.91,45.17,44.88,45.11,410888.0,44.7685,45.0277,44.7386,44.9679,410888.0
2025-04-08 10:25:00,45.11,45.4,45.04,45.04,389133.0,44.9679,45.257,44.8981,44.8981,389133.0
2025-04-08 10:30:00,45.03,45.13,44.87,45.11,108186.0,44.8882,44.9878,44.7287,44.9679,108186.0
2025-04-08 10:35:00,45.12,45.14,44.95,45.03,113950.0,44.9779,44.9978,44.8084,44.8882,113950.0
2025-04-08 10:40:00,45.03,45.05,44.69,44.71,89318.0,44.8882,44.9081,44.5492,44.5692,89318.0
2025-04-08 10:45:00,44.71,44.8,44.64,44.68,100762.0,44.5692,44.6589,44.4994,44.5393,100762.0
2025-04-08 10:50:00,44.67,44.69,44.39,44.41,129676.0,44.5293,44.5492,44.2502,44.2701,129676.0
2025-04-08 10:55:00,44.41,44.43,44.18,44.21,61632.0,44.2701,44.29,44.0408,44.0707,61632.0
2025-04-08 11:00:00,44.22,44.36,44.2,44.26,86696.0,44.0807,44.2203,44.0608,44.1206,86696.0
2025-04-08 11:05:00,44.26,44.27,43.97,44.09,169910.0,44.1206,44.1306,43.8315,43.9511,169910.0
2025-04-08 11:10:00,44.07,44.07,43.75,43.79,125439.0,43.9312,43.9312,43.6122,43.6521,125439.0
2025-04-08 11:15:00,43.79,43.83,43.62,43.79,76179.0,43.6521,43.6919,43.4826,43.6521,76179.0
2025-04-08 11:20:00,43.8,43.97,43.67,43.7,125777.0,43.662,43.8315,43.5324,43.5623,125777.0
2025-04-08 11:25:00,43.68,43.83,43.63,43.67,101712.0,43.5424,43.6919,43.4926,43.5324,101712.0
2025-04-08 11:30:00,43.67,44.0,43.65,43.96,95562.0,43.5324,43.8614,43.5125,43.8215,95562.0
2025-04-08 11:35:00,43.94,44.11,43.88,44.11,108876.0,43.8016,43.9711,43.7418,43.9711,108876.0
2025-04-08 11:40:00,44.11,44.25,44.08,44.13,60472.0,43.9711,44.1106,43.9412,43.991,60472.0
2025-04-08 11:45:00,44.14,44.31,44.0,44.04,71949.0,44.001,44.1704,43.8614,43.9013,71949.0
2025-04-08 11:50:00,44.05,44.08,43.92,44.07,53108.0,43.9112,43.9412,43.7817,43.9312,53108.0
2025-04-08 11:55:00,44.07,44.19,44.05,44.19,58214.0,43.9312,44.0508,43.9112,44.0508,58214.0
2025-04-08 12:00:00,44.19,44.25,44.11,44.19,48797.0,44.0508,44.1106,43.9711,44.0508,48797.0
2025-04-08 12:05:00,44.21,44.31,44.05,44.06,68122.0,44.0707,44.1704,43.9112,43.9212,68122.0
2025-04-08 12:10:00,44.06,44.14,43.95,43.95,50337.0,43.9212,44.001,43.8116,43.8116,50337.0
2025-04-08 12:15:00,43.95,43.97,43.75,43.77,105584.0,43.8116,43.8315,43.6122,43.6321,105584.0
2025-04-08 12:20:00,43.76,43.8,43.54,43.59,65308.0,43.6222,43.662,43.4029,43.4527,65308.0
2025-04-08 12:25:00,43.6,43.72,43.55,43.7,106126.0,43.4627,43.5823,43.4128,43.5623,106126.0
2025-04-08 12:30:00,43.71,43.75,43.41,43.44,160739.0,43.5723,43.6122,43.2733,43.3032,160739.0
2025-04-08 12:35:00,43.43,43.5,43.24,43.29,117554.0,43.2932,43.363,43.1038,43.1536,117554.0
2025-04-08 12:40:00,43.29,43.36,43.13,43.28,95167.0,43.1536,43.2234,42.9941,43.1437,95167.0
2025-04-08 12:45:00,43.27,43.52,43.22,43.38,186309.0,43.1337,43.3829,43.0839,43.2434,186309.0
2025-04-08 12:50:00,43.4,43.46,43.28,43.35,123415.0,43.2633,43.3231,43.1437,43.2135,123415.0
2025-04-08 12:55:00,43.34,43.44,43.2,43.21,112355.0,43.2035,43.3032,43.0639,43.0739,112355.0
2025-04-08 13:00:00,43.21,43.41,43.17,43.38,117237.0,43.0739,43.2733,43.034,43.2434,117237.0
2025-04-08 13:05:00,43.4,43.46,42.95,43.02,93869.0,43.2633,43.3231,42.8147,42.8845,93869.0
2025-04-08 13:10:00,43.02,43.08,42.8,43.01,134614.0,42.8845,42.9443,42.6652,42.8745,134614.0
2025-04-08 13:15:00,43.01,43.17,42.91,42.93,139436.0,42.8745,43.034,42.7748,42.7948,139436.0
2025-04-08 13:20:00,42.94,43.02,42.82,42.93,104918.0,42.8047,42.8845,42.6851,42.7948,104918.0
2025-04-08 13:25:00,42.93,43.0,42.76,42.84,89723.0,42.7948,42.8646,42.6253,42.7051,89723.0
2025-04-08 13:30:00,42.82,42.99,42.81,42.83,90090.0,42.6851,42.8546,42.6752,42.6951,90090.0
2025-04-08 13:35:00,42.84,43.25,42.81,43.19,206228.0,42.7051,43.1138,42.6752,43.054,206228.0
2025-04-08 13:40:00,43.19,43.53,43.17,43.43,155530.0,43.054,43.3929,43.034,43.2932,155530.0
2025-04-08 13:45:00,43.43,43.44,43.09,43.09,60499.0,43.2932,43.3032,42.9543,42.9543,60499.0
2025-04-08 13:50:00,43.08,43.21,43.0,43.06,40297.0,42.9443,43.0739,42.8646,42.9244,40297.0
2025-04-08 13:55:00,43.06,43.2,43.05,43.16,38503.0,42.9244,43.0639,42.9144,43.024,38503.0
2025-04-08 14:00:00,43.16,43.21,43.06,43.09,54380.0,43.024,43.0739,42.9244,42.9543,54380.0
2025-04-08 14:05:00,43.09,43.09,42.91,42.96,56588.0,42.9543,42.9543,42.7748,42.8247,56588.0
2025-04-08 14:10:00,42.96,42.98,42.82,42.86,59126.0,42.8247,42.8446,42.6851,42.725,59126.0
2025-04-08 14:15:00,42.86,43.06,42.83,42.97,141027.0,42.725,42.9244,42.6951,42.8346,141027.0
2025-04-08 14:20:00,42.95,42.99,42.62,42.72,206219.0,42.8147,42.8546,42.4857,42.5854,206219.0
2025-04-08 14:25:00,42.72,42.72,42.45,42.49,156881.0,42.5854,42.5854,42.3163,42.3562,156881.0
2025-04-08 14:30:00,42.5,43.06,42.5,42.65,250188.0,42.3661,42.9244,42.3661,42.5157,250188.0
2025-04-08 14:35:00,42.68,42.68,42.51,42.54,108177.0,42.5456,42.5456,42.3761,42.406,108177.0
2025-04-08 14:40:00,42.55,42.58,42.42,42.5,97802.0,42.416,42.4459,42.2864,42.3661,97802.0
2025-04-08 14:45:00,42.51,42.84,42.51,42.82,155445.0,42.3761,42.7051,42.3761,42.6851,155445.0
2025-04-08 14:50:00,42.82,42.86,42.7,42.75,123515.0,42.6851,42.725,42.5655,42.6153,123515.0
2025-04-08 14:55:00,42.75,42.78,42.62,42.63,66355.0,42.6153,42.6452,42.4857,42.4957,66355.0
2025-04-08 15:00:00,42.63,42.69,42.5,42.55,73854.0,42.4957,42.5555,42.3661,42.416,73854.0
2025-04-08 15:05:00,42.54,42.57,42.36,42.38,242982.0,42.406,42.4359,42.2266,42.2465,242982.0
2025-04-08 15:10:00,42.39,42.45,42.22,42.34,170727.0,42.2565,42.3163,42.087,42.2066,170727.0
2025-04-08 15:15:00,42.34,42.41,41.94,42.06,155733.0,42.2066,42.2764,41.8079,41.9275,155733.0
2025-04-08 15:20:00,42.05,42.37,42.02,42.33,142964.0,41.9175,42.2365,41.8876,42.1967,142964.0
2025-04-08 15:25:00,42.34,42.51,42.32,42.35,150245.0,42.2066,42.3761,42.1867,42.2166,150245.0
2025-04-08 15:30:00,42.34,42.41,42.17,42.2,125293.0,42.2066,42.2764,42.0372,42.0671,125293.0
2025-04-08 15:35:00,42.2,42.2,41.94,41.99,302538.0,42.0671,42.0671,41.8079,41.8577,302538.0
2025-04-08 15:40:00,42.0,42.22,41.95,42.0,224748.0,41.8677,42.087,41.8179,41.8677,224748.0
2025-04-08 15:45:00,42.0,42.07,41.94,42.02,256291.0,41.8677,41.9375,41.8079,41.8876,256291.0
2025-04-08 15:50:00,42.03,42.51,42.02,42.48,271455.0,41.8976,42.3761,41.8876,42.3462,271455.0
2025-04-08 15:55:00,42.46,42.59,42.34,42.48,692983.0,42.3263,42.4558,42.2066,42.3462,692983.0
2025-04-09 09:30:00,41.86,42.18,41.64,42.07,343342.0,41.7281,42.0471,41.5088,41.9375,343342.0
2025-04-09 09:35:00,42.07,42.35,41.73,42.26,188099.0,41.9375,42.2166,41.5986,42.1269,188099.0
2025-04-09 09:40:00,42.32,42.54,41.88,41.93,148285.0,42.1867,42.406,41.7481,41.7979,148285.0
2025-04-09 09:45:00,41.95,42.01,41.63,41.89,141113.0,41.8179,41.8777,41.4989,41.758,141113.0
2025-04-09 09:50:00,41.89,41.99,41.72,41.93,138539.0,41.758,41.8577,41.5886,41.7979,138539.0
2025-04-09 09:55:00,41.94,42.33,41.93,42.14,98942.0,41.8079,42.1967,41.7979,42.0073,98942.0
2025-04-09 10:00:00,42.13,42.56,42.11,42.37,151238.0,41.9973,42.4259,41.9774,42.2365,151238.0
2025-04-09 10:05:00,42.37,42.37,41.98,42.07,146990.0,42.2365,42.2365,41.8478,41.9375,146990.0
2025-04-09 10:10:00,42.06,42.33,42.01,42.08,150840.0,41.9275,42.1967,41.8777,41.9475,150840.0
2025-04-09 10:15:00,42.09,42.25,42.06,42.22,123160.0,41.9574,42.1169,41.9275,42.087,123160.0
2025-04-09 10:20:00,42.21,42.33,42.05,42.24,100482.0,42.077,42.1967,41.9175,42.1069,100482.0
2025-04-09 10:25:00,42.23,42.23,42.03,42.15,86668.0,42.097,42.097,41.8976,42.0172,86668.0
2025-04-09 10:30:00,42.15,42.47,42.1,42.41,86913.0,42.0172,42.3362,41.9674,42.2764,86913.0
2025-04-09 10:35:00,42.41,42.44,42.2,42.25,76645.0,42.2764,42.3063,42.0671,42.1169,76645.0
2025-04-09 10:40:00,42.24,42.24,42.1,42.11,107500.0,42.1069,42.1069,41.9674,41.9774,107500.0
2025-04-09 10:45:00,42.13,42.39,41.99,42.02,68873.0,41.9973,42.2565,41.8577,41.8876,68873.0
2025-04-09 10:50:00,42.04,42.1,41.77,41.86,105588.0,41.9076,41.9674,41.6384,41.7281,105588.0
2025-04-09 10:55:00,41.86,41.94,41.66,41.69,93866.0,41.7281,41.8079,41.5288,41.5587,93866.0
2025-04-09 11:00:00,41.69,42.05,41.68,42.03,105418.0,41.5587,41.9175,41.5487,41.8976,105418.0
2025-04-09 11:05:00,42.02,42.29,42.0,42.17,40165.0,41.8876,42.1568,41.8677,42.0372,40165.0
2025-04-09 11:10:00,42.16,42.28,42.09,42.14,54912.0,42.0272,42.1468,41.9574,42.0073,54912.0
2025-04-09 11:15:00,42.15,42.42,42.15,42.4,87025.0,42.0172,42.2864,42.0172,42.2664,87025.0
2025-04-09 11:20:00,42.4,42.51,42.35,42.46,76189.0,42.2664,42.3761,42.2166,42.3263,76189.0
2025-04-09 11:25:00,42.46,42.46,42.29,42.32,109462.0,42.3263,42.3263,42.1568,42.1867,109462.0
2025-04-09 11:30:00,42.32,42.47,42.17,42.24,53568.0,42.1867,42.3362,42.0372,42.1069,53568.0
2025-04-09 11:35:00,42.25,42.38,42.07,42.09,190666.0,42.1169,42.2465,41.9375,41.9574,190666.0
2025-04-09 11:40:00,42.1,42.23,42.02,42.21,123343.0,41.9674,42.097,41.8876,42.077,123343.0
2025-04-09 11:45:00,42.2,42.63,42.2,42.48,125877.0,42.0671,42.4957,42.0671,42.3462,125877.0
2025-04-09 11:50:00,42.48,42.56,42.29,42.3,62852.0,42.3462,42.4259,42.1568,42.1668,62852.0
2025-04-09 11:55:00,42.32,42.33,42.11,42.18,70326.0,42.1867,42.1967,41.9774,42.0471,70326.0
2025-04-09 12:00:00,42.17,42.28,42.08,42.18,62557.0,42.0372,42.1468,41.9475,42.0471,62557.0
2025-04-09 12:05:00,42.19,42.38,42.17,42.36,34042.0,42.0571,42.2465,42.0372,42.2266,34042.0
2025-04-09 12:10:00,42.34,42.57,42.32,42.49,46994.0,42.2066,42.4359,42.1867,42.3562,46994.0
2025-04-09 12:15:00,42.48,42.54,42.44,42.51,43794.0,42.3462,42.406,42.3063,42.3761,43794.0
2025-04-09 12:20:00,42.51,42.56,42.44,42.46,56567.0,42.3761,42.4259,42.3063,42.3263,56567.0
2025-04-09 12:25:00,42.45,42.47,42.32,42.34,69192.0,42.3163,42.3362,42.1867,42.2066,69192.0
2025-04-09 12:30:00,42.34,42.47,42.28,42.43,56066.0,42.2066,42.3362,42.1468,42.2963,56066.0
2025-04-09 12:35:00,42.43,42.52,42.35,42.43,43126.0,42.2963,42.3861,42.2166,42.2963,43126.0
2025-04-09 12:40:00,42.43,42.46,42.35,42.38,37582.0,42.2963,42.3263,42.2166,42.2465,37582.0
2025-04-09 12:45:00,42.38,42.47,42.32,42.46,66781.0,42.2465,42.3362,42.1867,42.3263,66781.0
2025-04-09 12:50:00,42.48,42.55,42.36,42.52,47303.0,42.3462,42.416,42.2266,42.3861,47303.0
2025-04-09 12:55:00,42.52,42.55,42.37,42.39,41713.0,42.3861,42.416,42.2365,42.2565,41713.0
2025-04-09 13:00:00,42.39,42.77,42.39,42.76,199709.0,42.2565,42.6353,42.2565,42.6253,199709.0
2025-04-09 13:05:00,42.76,42.76,42.28,42.29,80637.0,42.6253,42.6253,42.1468,42.1568,80637.0
2025-04-09 13:10:00,42.3,42.45,42.24,42.45,31089.0,42.1668,42.3163,42.1069,42.3163,31089.0
2025-04-09 13:15:00,42.47,43.45,42.0,43.35,259871.0,42.3362,43.3131,41.8677,43.2135,259871.0
2025-04-09 13:20:00,43.34,44.5,42.99,44.27,796061.0,43.2035,44.3598,42.8546,44.1306,796061.0
2025-04-09 13:25:00,44.25,44.93,44.13,44.23,691915.0,44.1106,44.7885,43.991,44.0907,691915.0
2025-04-09 13:30:00,44.28,45.07,44.12,45.03,377665.0,44.1405,44.928,43.981,44.8882,377665.0
2025-04-09 13:35:00,45.01,45.43,44.78,44.81,320078.0,44.8682,45.2869,44.6389,44.6689,320078.0
2025-04-09 13:40:00,44.83,45.14,44.66,44.9,198432.0,44.6888,44.9978,44.5193,44.7586,198432.0
2025-04-09 13:45:00,44.9,45.51,44.87,45.22,231927.0,44.7586,45.3666,44.7287,45.0776,231927.0
2025-04-09 13:50:00,45.22,45.36,45.04,45.28,259109.0,45.0776,45.2171,44.8981,45.1374,259109.0
2025-04-09 13:55:00,45.27,45.68,45.07,45.54,270117.0,45.1274,45.5361,44.928,45.3966,270117.0
2025-04-09 14:00:00,45.55,45.87,45.44,45.62,461066.0,45.4065,45.7255,45.2969,45.4763,461066.0
2025-04-09 14:05:00,45.63,45.71,45.36,45.6,264667.0,45.4863,45.566,45.2171,45.4564,264667.0
2025-04-09 14:10:00,45.6,45.97,45.49,45.92,288841.0,45.4564,45.8252,45.3467,45.7754,288841.0
2025-04-09 14:15:00,45.92,46.3,45.79,45.95,312196.0,45.7754,46.1542,45.6458,45.8053,312196.0
2025-04-09 14:20:00,45.93,46.05,45.71,45.97,213993.0,45.7853,45.9049,45.566,45.8252,213993.0
2025-04-09 14:25:00,45.96,46.17,45.82,45.98,262154.0,45.8152,46.0246,45.6757,45.8352,262154.0
2025-04-09 14:30:00,45.98,46.2,45.71,45.82,325799.0,45.8352,46.0545,45.566,45.6757,325799.0
2025-04-09 14:35:00,45.82,46.18,45.75,46.05,193177.0,45.6757,46.0345,45.6059,45.9049,193177.0
2025-04-09 14:40:00,46.05,46.11,45.47,45.54,186738.0,45.9049,45.9648,45.3268,45.3966,186738.0
2025-04-09 14:45:00,45.56,45.65,45.28,45.41,281106.0,45.4165,45.5062,45.1374,45.267,281106.0
2025-04-09 14:50:00,45.43,45.84,45.36,45.44,183310.0,45.2869,45.6956,45.2171,45.2969,183310.0
2025-04-09 14:55:00,45.44,45.53,45.13,45.17,124937.0,45.2969,45.3866,44.9878,45.0277,124937.0
2025-04-09 15:00:00,45.17,45.48,45.04,45.38,169871.0,45.0277,45.3367,44.8981,45.2371,169871.0
2025-04-09 15:05:00,45.38,45.47,45.24,45.39,145620.0,45.2371,45.3268,45.0975,45.247,145620.0
2025-04-09 15:10:00,45.37,45.73,45.37,45.69,112119.0,45.2271,45.586,45.2271,45.5461,112119.0
2025-04-09 15:15:00,45.72,45.77,45.51,45.75,154661.0,45.576,45.6258,45.3666,45.6059,154661.0
2025-04-09 15:20:00,45.76,45.94,45.72,45.83,179366.0,45.6159,45.7953,45.576,45.6856,179366.0
2025-04-09 15:25:00,45.83,46.0,45.75,45.98,254872.0,45.6856,45.8551,45.6059,45.8352,254872.0
2025-04-09 15:30:00,45.96,46.22,45.94,46.03,264683.0,45.8152,46.0744,45.7953,45.885,264683.0
2025-04-09 15:35:00,46.03,46.05,45.72,45.98,317870.0,45.885,45.9049,45.576,45.8352,317870.0
2025-04-09 15:40:00,45.97,46.13,45.77,45.81,347399.0,45.8252,45.9847,45.6258,45.6657,347399.0
2025-04-09 15:45:00,45.82,45.87,45.62,45.83,297883.0,45.6757,45.7255,45.4763,45.6856,297883.0
2025-04-09 15:50:00,45.84,46.03,45.7,45.78,452694.0,45.6956,45.885,45.556,45.6358,452694.0
2025-04-09 15:55:00,45.76,45.84,45.61,45.72,1097291.0,45.6159,45.6956,45.4663,45.576,1097291.0
2025-04-10 09:30:00,44.16,44.46,43.75,44.41,669047.0,44.0209,44.32,43.6122,44.2701,669047.0
2025-04-10 09:35:00,44.39,44.45,43.88,44.04,272920.0,44.2502,44.31,43.7418,43.9013,272920.0
2025-04-10 09:40:00,44.02,44.07,43.78,43.96,191294.0,43.8813,43.9312,43.6421,43.8215,191294.0
2025-04-10 09:45:00,43.97,44.17,43.84,43.89,227542.0,43.8315,44.0309,43.7019,43.7517,227542.0
2025-04-10 09:50:00,43.89,44.01,43.4,43.48,264874.0,43.7517,43.8714,43.2633,43.343,264874.0
2025-04-10 09:55:00,43.48,43.53,43.26,43.4,328216.0,43.343,43.3929,43.1237,43.2633,328216.0
2025-04-10 10:00:00,43.37,43.57,43.18,43.46,329394.0,43.2334,43.4328,43.044,43.3231,329394.0
2025-04-10 10:05:00,43.45,43.72,43.38,43.48,276492.0,43.3131,43.5823,43.2434,43.343,276492.0
2025-04-10 10:10:00,43.48,43.56,43.23,43.37,209720.0,43.343,43.4228,43.0938,43.2334,209720.0
2025-04-10 10:15:00,43.39,43.63,43.39,43.56,153308.0,43.2533,43.4926,43.2533,43.4228,153308.0
2025-04-10 10:20:00,43.57,43.8,43.47,43.73,128654.0,43.4328,43.662,43.3331,43.5923,128654.0
2025-04-10 10:25:00,43.73,43.8,43.32,43.33,122534.0,43.5923,43.662,43.1835,43.1935,122534.0
2025-04-10 10:30:00,43.35,43.69,43.35,43.69,161203.0,43.2135,43.5524,43.2135,43.5524,161203.0
2025-04-10 10:35:00,43.68,43.81,43.59,43.8,184103.0,43.5424,43.672,43.4527,43.662,184103.0
2025-04-10 10:40:00,43.78,44.01,43.76,43.86,131020.0,43.6421,43.8714,43.6222,43.7218,131020.0
2025-04-10 10:45:00,43.86,43.87,43.72,43.81,96516.0,43.7218,43.7318,43.5823,43.672,96516.0
2025-04-10 10:50:00,43.83,43.93,43.73,43.9,92925.0,43.6919,43.7916,43.5923,43.7617,92925.0
2025-04-10 10:55:00,43.91,43.97,43.72,43.79,85717.0,43.7717,43.8315,43.5823,43.6521,85717.0
2025-04-10 11:00:00,43.79,43.87,43.7,43.75,102061.0,43.6521,43.7318,43.5623,43.6122,102061.0
2025-04-10 11:05:00,43.73,43.98,43.66,43.94,87325.0,43.5923,43.8415,43.5225,43.8016,87325.0
2025-04-10 11:10:00,43.93,43.95,43.7,43.75,94034.0,43.7916,43.8116,43.5623,43.6122,94034.0
2025-04-10 11:15:00,43.74,43.77,43.61,43.65,63065.0,43.6022,43.6321,43.4726,43.5125,63065.0
2025-04-10 11:20:00,43.65,43.66,43.53,43.59,87743.0,43.5125,43.5225,43.3929,43.4527,87743.0
2025-04-10 11:25:00,43.58,43.74,43.54,43.61,106944.0,43.4427,43.6022,43.4029,43.4726,106944.0
2025-04-10 11:30:00,43.63,43.68,43.47,43.64,131144.0,43.4926,43.5424,43.3331,43.5025,131144.0
2025-04-10 11:35:00,43.65,43.67,43.37,43.38,120706.0,43.5125,43.5324,43.2334,43.2434,120706.0
2025-04-10 11:40:00,43.39,43.57,43.39,43.47,85512.0,43.2533,43.4328,43.2533,43.3331,85512.0
2025-04-10 11:45:00,43.46,43.59,43.43,43.43,78453.0,43.3231,43.4527,43.2932,43.2932,78453.0
2025-04-10 11:50:00,43.44,43.59,43.32,43.57,127754.0,43.3032,43.4527,43.1835,43.4328,127754.0
2025-04-10 11:55:00,43.58,43.59,43.23,43.27,113162.0,43.4427,43.4527,43.0938,43.1337,113162.0
2025-04-10 12:00:00,43.27,43.43,42.99,43.02,140549.0,43.1337,43.2932,42.8546,42.8845,140549.0
2025-04-10 12:05:00,43.0,43.2,42.98,43.14,99997.0,42.8646,43.0639,42.8446,43.0041,99997.0
2025-04-10 12:10:00,43.13,43.23,42.99,43.04,148322.0,42.9941,43.0938,42.8546,42.9044,148322.0
2025-04-10 12:15:00,43.02,43.03,42.83,42.89,136872.0,42.8845,42.8945,42.6951,42.7549,136872.0
2025-04-10 12:20:00,42.88,42.9,42.64,42.8,107339.0,42.7449,42.7649,42.5057,42.6652,107339.0
2025-04-10 12:25:00,42.83,43.01,42.62,42.92,156396.0,42.6951,42.8745,42.4857,42.7848,156396.0
2025-04-10 12:30:00,42.92,43.4,42.9,43.38,130945.0,42.7848,43.2633,42.7649,43.2434,130945.0
2025-04-10 12:35:00,43.36,43.51,43.26,43.41,91091.0,43.2234,43.3729,43.1237,43.2733,91091.0
2025-04-10 12:40:00,43.4,43.46,43.28,43.44,103764.0,43.2633,43.3231,43.1437,43.3032,103764.0
2025-04-10 12:45:00,43.41,43.63,43.26,43.54,120167.0,43.2733,43.4926,43.1237,43.4029,120167.0
2025-04-10 12:50:00,43.57,43.65,43.32,43.39,95379.0,43.4328,43.5125,43.1835,43.2533,95379.0
2025-04-10 12:55:00,43.38,43.59,43.33,43.52,86307.0,43.2434,43.4527,43.1935,43.3829,86307.0
2025-04-10 13:00:00,43.51,43.97,43.35,43.61,166857.0,43.3729,43.8315,43.2135,43.4726,166857.0
2025-04-10 13:05:00,43.57,43.58,43.29,43.3,71537.0,43.4328,43.4427,43.1536,43.1636,71537.0
2025-04-10 13:10:00,43.3,43.36,42.98,43.09,111654.0,43.1636,43.2234,42.8446,42.9543,111654.0
2025-04-10 13:15:00,43.08,43.2,42.96,43.16,87010.0,42.9443,43.0639,42.8247,43.024,87010.0
2025-04-10 13:20:00,43.16,43.21,42.89,43.07,97168.0,43.024,43.0739,42.7549,42.9343,97168.0
2025-04-10 13:25:00,43.07,43.45,43.04,43.4,117579.0,42.9343,43.3131,42.9044,43.2633,117579.0
2025-04-10 13:30:00,43.38,43.58,43.34,43.43,92700.0,43.2434,43.4427,43.2035,43.2932,92700.0
2025-04-10 13:35:00,43.41,43.69,43.4,43.51,91003.0,43.2733,43.5524,43.2633,43.3729,91003.0
2025-04-10 13:40:00,43.51,43.97,43.49,43.95,121558.0,43.3729,43.8315,43.353,43.8116,121558.0
2025-04-10 13:45:00,43.94,44.16,43.89,43.95,105812.0,43.8016,44.0209,43.7517,43.8116,105812.0
2025-04-10 13:50:00,43.95,44.11,43.74,43.98,88562.0,43.8116,43.9711,43.6022,43.8415,88562.0
2025-04-10 13:55:00,43.98,44.13,43.96,44.02,82095.0,43.8415,43.991,43.8215,43.8813,82095.0
2025-04-10 14:00:00,44.02,44.27,43.96,44.23,98354.0,43.8813,44.1306,43.8215,44.0907,98354.0
2025-04-10 14:05:00,44.23,44.26,43.85,43.85,89381.0,44.0907,44.1206,43.7119,43.7119,89381.0
2025-04-10 14:10:00,43.84,43.93,43.66,43.69,76475.0,43.7019,43.7916,43.5225,43.5524,76475.0
2025-04-10 14:15:00,43.69,43.91,43.65,43.83,78486.0,43.5524,43.7717,43.5125,43.6919,78486.0
2025-04-10 14:20:00,43.84,44.2,43.84,44.08,58900.0,43.7019,44.0608,43.7019,43.9412,58900.0
2025-04-10 14:25:00,44.06,44.31,43.98,44.3,132810.0,43.9212,44.1704,43.8415,44.1605,132810.0
2025-04-10 14:30:00,44.28,44.33,44.12,44.13,76642.0,44.1405,44.1904,43.981,43.991,76642.0
2025-04-10 14:35:00,44.14,44.17,43.99,44.15,95498.0,44.001,44.0309,43.8514,44.0109,95498.0
2025-04-10 14:40:00,44.16,44.43,44.16,44.37,140111.0,44.0209,44.29,44.0209,44.2302,140111.0
2025-04-10 14:45:00,44.36,44.37,44.03,44.15,138531.0,44.2203,44.2302,43.8913,44.0109,138531.0
2025-04-10 14:50:00,44.15,44.3,43.93,43.95,63654.0,44.0109,44.1605,43.7916,43.8116,63654.0
2025-04-10 14:55:00,43.96,44.15,43.85,44.09,74656.0,43.8215,44.0109,43.7119,43.9511,74656.0
2025-04-10 15:00:00,44.09,44.4,44.01,44.31,147979.0,43.9511,44.2601,43.8714,44.1704,147979.0
2025-04-10 15:05:00,44.32,44.37,44.01,44.04,138326.0,44.1804,44.2302,43.8714,43.9013,138326.0
2025-04-10 15:10:00,44.05,44.12,43.93,44.09,121229.0,43.9112,43.981,43.7916,43.9511,121229.0
2025-04-10 15:15:00,44.08,44.24,44.01,44.21,112476.0,43.9412,44.1006,43.8714,44.0707,112476.0
2025-04-10 15:20:00,44.19,44.34,44.08,44.14,89641.0,44.0508,44.2003,43.9412,44.001,89641.0
2025-04-10 15:25:00,44.11,44.18,43.59,43.6,163489.0,43.9711,44.0408,43.4527,43.4627,163489.0
2025-04-10 15:30:00,43.6,43.96,43.6,43.86,243953.0,43.4627,43.8215,43.4627,43.7218,243953.0
2025-04-10 15:35:00,43.82,43.91,43.62,43.65,278727.0,43.682,43.7717,43.4826,43.5125,278727.0
2025-04-10 15:40:00,43.65,43.75,43.49,43.51,262724.0,43.5125,43.6122,43.353,43.3729,262724.0
2025-04-10 15:45:00,43.51,43.67,43.41,43.61,428841.0,43.3729,43.5324,43.2733,43.4726,428841.0
2025-04-10 15:50:00,43.58,43.98,43.57,43.94,504559.0,43.4427,43.8415,43.4328,43.8016,504559.0
2025-04-10 15:55:00,43.92,43.96,43.69,43.72,1001373.0,43.7817,43.8215,43.5524,43.5823,1001373.0
2025-04-11 09:30:00,43.5,43.62,43.21,43.47,207869.0,43.363,43.4826,43.0739,43.3331,207869.0
2025-04-11 09:35:00,43.47,43.92,43.38,43.82,113733.0,43.3331,43.7817,43.2434,43.682,113733.0
2025-04-11 09:40:00,43.82,43.86,43.42,43.72,88783.0,43.682,43.7218,43.2832,43.5823,88783.0
2025-04-11 09:45:00,43.72,43.94,43.62,43.63,75203.0,43.5823,43.8016,43.4826,43.4926,75203.0
2025-04-11 09:50:00,43.64,43.76,43.43,43.59,79220.0,43.5025,43.6222,43.2932,43.4527,79220.0
2025-04-11 09:55:00,43.58,43.66,43.38,43.39,69758.0,43.4427,43.5225,43.2434,43.2533,69758.0
2025-04-11 10:00:00,43.4,43.4,43.05,43.2,132864.0,43.2633,43.2633,42.9144,43.0639,132864.0
2025-04-11 10:05:00,43.2,43.63,43.17,43.41,67834.0,43.0639,43.4926,43.034,43.2733,67834.0
2025-04-11 10:10:00,43.41,43.5,43.18,43.44,68672.0,43.2733,43.363,43.044,43.3032,68672.0
2025-04-11 10:15:00,43.44,43.54,43.13,43.13,41599.0,43.3032,43.4029,42.9941,42.9941,41599.0
2025-04-11 10:20:00,43.15,43.17,42.83,42.99,89923.0,43.0141,43.034,42.6951,42.8546,89923.0
2025-04-11 10:25:00,42.96,43.04,42.91,42.94,57849.0,42.8247,42.9044,42.7748,42.8047,57849.0
2025-04-11 10:30:00,42.96,43.25,42.91,43.2,82519.0,42.8247,43.1138,42.7748,43.0639,82519.0
2025-04-11 10:35:00,43.21,43.26,43.06,43.16,110842.0,43.0739,43.1237,42.9244,43.024,110842.0
2025-04-11 10:40:00,43.16,43.41,43.12,43.39,65834.0,43.024,43.2733,42.9842,43.2533,65834.0
2025-04-11 10:45:00,43.38,43.46,43.35,43.41,51480.0,43.2434,43.3231,43.2135,43.2733,51480.0
2025-04-11 10:50:00,43.4,43.4,43.14,43.19,44140.0,43.2633,43.2633,43.0041,43.054,44140.0
2025-04-11 10:55:00,43.19,43.26,43.01,43.02,65084.0,43.054,43.1237,42.8745,42.8845,65084.0
2025-04-11 11:00:00,43.01,43.56,42.98,43.04,108929.0,42.8745,43.4228,42.8446,42.9044,108929.0
2025-04-11 11:05:00,43.03,43.05,42.89,43.0,75938.0,42.8945,42.9144,42.7549,42.8646,75938.0
2025-04-11 11:10:00,43.0,43.02,42.81,42.82,69754.0,42.8646,42.8845,42.6752,42.6851,69754.0
2025-04-11 11:15:00,42.81,42.9,42.75,42.87,100088.0,42.6752,42.7649,42.6153,42.735,100088.0
2025-04-11 11:20:00,42.88,42.96,42.81,42.84,124583.0,42.7449,42.8247,42.6752,42.7051,124583.0
2025-04-11 11:25:00,42.84,43.04,42.84,42.99,73047.0,42.7051,42.9044,42.7051,42.8546,73047.0
2025-04-11 11:30:00,42.99,43.05,42.93,42.98,96458.0,42.8546,42.9144,42.7948,42.8446,96458.0
2025-04-11 11:35:00,42.94,43.1,42.89,43.09,44605.0,42.8047,42.9642,42.7549,42.9543,44605.0
2025-04-11 11:40:00,43.09,43.09,42.91,42.98,44383.0,42.9543,42.9543,42.7748,42.8446,44383.0
2025-04-11 11:45:00,42.99,43.08,42.89,42.97,46354.0,42.8546,42.9443,42.7549,42.8346,46354.0
2025-04-11 11:50:00,42.97,43.05,42.92,43.02,41870.0,42.8346,42.9144,42.7848,42.8845,41870.0
2025-04-11 11:55:00,43.02,43.12,43.0,43.06,36242.0,42.8845,42.9842,42.8646,42.9244,36242.0
2025-04-11 12:00:00,43.06,43.09,42.94,43.01,23898.0,42.9244,42.9543,42.8047,42.8745,23898.0
2025-04-11 12:05:00,43.0,43.12,42.98,42.98,31358.0,42.8646,42.9842,42.8446,42.8446,31358.0
2025-04-11 12:10:00,42.97,43.14,42.97,43.06,45066.0,42.8346,43.0041,42.8346,42.9244,45066.0
2025-04-11 12:15:00,43.07,43.15,43.02,43.12,37954.0,42.9343,43.0141,42.8845,42.9842,37954.0
2025-04-11 12:20:00,43.12,43.12,43.0,43.01,31268.0,42.9842,42.9842,42.8646,42.8745,31268.0
2025-04-11 12:25:00,43.01,43.04,42.9,43.0,32957.0,42.8745,42.9044,42.7649,42.8646,32957.0
2025-04-11 12:30:00,43.0,43.34,42.99,43.26,53079.0,42.8646,43.2035,42.8546,43.1237,53079.0
2025-04-11 12:35:00,43.24,43.49,43.24,43.42,41938.0,43.1038,43.353,43.1038,43.2832,41938.0
2025-04-11 12:40:00,43.43,43.55,43.37,43.51,57767.0,43.2932,43.4128,43.2334,43.3729,57767.0
2025-04-11 12:45:00,43.49,43.62,43.44,43.62,83289.0,43.353,43.4826,43.3032,43.4826,83289.0
2025-04-11 12:50:00,43.61,43.61,43.43,43.49,57656.0,43.4726,43.4726,43.2932,43.353,57656.0
2025-04-11 12:55:00,43.47,43.64,43.44,43.5,76213.0,43.3331,43.5025,43.3032,43.363,76213.0
2025-04-11 13:00:00,43.53,43.58,43.41,43.55,50844.0,43.3929,43.4427,43.2733,43.4128,50844.0
2025-04-11 13:05:00,43.55,43.63,43.44,43.48,53494.0,43.4128,43.4926,43.3032,43.343,53494.0
2025-04-11 13:10:00,43.48,43.51,43.35,43.48,60090.0,43.343,43.3729,43.2135,43.343,60090.0
2025-04-11 13:15:00,43.47,43.52,43.31,43.33,34190.0,43.3331,43.3829,43.1736,43.1935,34190.0
2025-04-11 13:20:00,43.32,43.54,43.28,43.39,43939.0,43.1835,43.4029,43.1437,43.2533,43939.0
2025-04-11 13:25:00,43.38,43.38,43.19,43.22,55140.0,43.2434,43.2434,43.054,43.0839,55140.0
2025-04-11 13:30:00,43.22,43.34,43.2,43.33,51363.0,43.0839,43.2035,43.0639,43.1935,51363.0
2025-04-11 13:35:00,43.33,43.6,43.27,43.58,81732.0,43.1935,43.4627,43.1337,43.4427,81732.0
2025-04-11 13:40:00,43.59,43.81,43.52,43.73,108724.0,43.4527,43.672,43.3829,43.5923,108724.0
2025-04-11 13:45:00,43.75,43.75,43.52,43.72,86346.0,43.6122,43.6122,43.3829,43.5823,86346.0
2025-04-11 13:50:00,43.68,43.89,43.65,43.81,120440.0,43.5424,43.7517,43.5125,43.672,120440.0
2025-04-11 13:55:00,43.8,43.82,43.58,43.63,69228.0,43.662,43.682,43.4427,43.4926,69228.0
2025-04-11 14:00:00,43.63,43.66,43.52,43.64,93049.0,43.4926,43.5225,43.3829,43.5025,93049.0
2025-04-11 14:05:00,43.65,43.65,43.48,43.56,39719.0,43.5125,43.5125,43.343,43.4228,39719.0
2025-04-11 14:10:00,43.56,43.67,43.51,43.59,66871.0,43.4228,43.5324,43.3729,43.4527,66871.0
2025-04-11 14:15:00,43.6,43.68,43.43,43.47,55655.0,43.4627,43.5424,43.2932,43.3331,55655.0
2025-04-11 14:20:00,43.47,43.51,43.36,43.41,53139.0,43.3331,43.3729,43.2234,43.2733,53139.0
2025-04-11 14:25:00,43.43,43.56,43.39,43.53,87305.0,43.2932,43.4228,43.2533,43.3929,87305.0
2025-04-11 14:30:00,43.53,43.58,43.46,43.49,54750.0,43.3929,43.4427,43.3231,43.353,54750.0
2025-04-11 14:35:00,43.5,43.6,43.44,43.53,43436.0,43.363,43.4627,43.3032,43.3929,43436.0
2025-04-11 14:40:00,43.54,43.61,43.49,43.54,43141.0,43.4029,43.4726,43.353,43.4029,43141.0
2025-04-11 14:45:00,43.54,43.64,43.52,43.59,62799.0,43.4029,43.5025,43.3829,43.4527,62799.0
2025-04-11 14:50:00,43.59,43.59,43.4,43.52,49812.0,43.4527,43.4527,43.2633,43.3829,49812.0
2025-04-11 14:55:00,43.53,43.55,43.35,43.38,46165.0,43.3929,43.4128,43.2135,43.2434,46165.0
2025-04-11 15:00:00,43.37,43.59,43.34,43.51,60969.0,43.2334,43.4527,43.2035,43.3729,60969.0
2025-04-11 15:05:00,43.52,43.63,43.45,43.62,81891.0,43.3829,43.4926,43.3131,43.4826,81891.0
2025-04-11 15:10:00,43.6,43.65,43.56,43.62,199643.0,43.4627,43.5125,43.4228,43.4826,199643.0
2025-04-11 15:15:00,43.63,43.75,43.53,43.72,127084.0,43.4926,43.6122,43.3929,43.5823,127084.0
2025-04-11 15:20:00,43.72,43.84,43.67,43.75,65539.0,43.5823,43.7019,43.5324,43.6122,65539.0
2025-04-11 15:25:00,43.76,43.8,43.67,43.72,91291.0,43.6222,43.662,43.5324,43.5823,91291.0
2025-04-11 15:30:00,43.73,43.76,43.66,43.69,114971.0,43.5923,43.6222,43.5225,43.5524,114971.0
2025-04-11 15:35:00,43.69,43.71,43.58,43.69,96230.0,43.5524,43.5723,43.4427,43.5524,96230.0
2025-04-11 15:40:00,43.69,43.74,43.65,43.7,89330.0,43.5524,43.6022,43.5125,43.5623,89330.0
2025-04-11 15:45:00,43.7,43.78,43.65,43.68,187864.0,43.5623,43.6421,43.5125,43.5424,187864.0
2025-04-11 15:50:00,43.68,43.76,43.65,43.69,223049.0,43.5424,43.6222,43.5125,43.5524,223049.0
2025-04-11 15:55:00,43.7,43.76,43.6,43.62,496727.0,43.5623,43.6222,43.4627,43.4826,496727.0
2025-04-14 09:30:00,43.87,44.05,43.31,43.51,320460.0,43.7318,43.9112,43.1736,43.3729,320460.0
2025-04-14 09:35:00,43.51,43.65,43.41,43.51,85329.0,43.3729,43.5125,43.2733,43.3729,85329.0
2025-04-14 09:40:00,43.52,43.56,43.33,43.45,74914.0,43.3829,43.4228,43.1935,43.3131,74914.0
2025-04-14 09:45:00,43.47,43.57,43.26,43.48,54304.0,43.3331,43.4328,43.1237,43.343,54304.0
2025-04-14 09:50:00,43.47,43.52,43.28,43.43,65481.0,43.3331,43.3829,43.1437,43.2932,65481.0
2025-04-14 09:55:00,43.41,43.5,43.32,43.45,61026.0,43.2733,43.363,43.1835,43.3131,61026.0
2025-04-14 10:00:00,43.45,43.75,43.39,43.73,92363.0,43.3131,43.6122,43.2533,43.5923,92363.0
2025-04-14 10:05:00,43.73,43.83,43.69,43.73,87228.0,43.5923,43.6919,43.5524,43.5923,87228.0
2025-04-14 10:10:00,43.73,43.74,43.58,43.62,55187.0,43.5923,43.6022,43.4427,43.4826,55187.0
2025-04-14 10:15:00,43.62,43.67,43.49,43.59,60382.0,43.4826,43.5324,43.353,43.4527,60382.0
2025-04-14 10:20:00,43.61,43.63,43.49,43.61,55439.0,43.4726,43.4926,43.353,43.4726,55439.0
2025-04-14 10:25:00,43.61,43.78,43.55,43.75,37013.0,43.4726,43.6421,43.4128,43.6122,37013.0
2025-04-14 10:30:00,43.76,43.84,43.7,43.79,59012.0,43.6222,43.7019,43.5623,43.6521,59012.0
2025-04-14 10:35:00,43.77,43.88,43.75,43.86,33845.0,43.6321,43.7418,43.6122,43.7218,33845.0
2025-04-14 10:40:00,43.87,43.89,43.75,43.8,49576.0,43.7318,43.7517,43.6122,43.662,49576.0
2025-04-14 10:45:00,43.8,43.93,43.75,43.91,76308.0,43.662,43.7916,43.6122,43.7717,76308.0
2025-04-14 10:50:00,43.91,44.01,43.91,43.91,53122.0,43.7717,43.8714,43.7717,43.7717,53122.0
2025-04-14 10:55:00,43.91,43.91,43.79,43.8,43479.0,43.7717,43.7717,43.6521,43.662,43479.0
2025-04-14 11:00:00,43.8,43.86,43.68,43.71,53228.0,43.662,43.7218,43.5424,43.5723,53228.0
2025-04-14 11:05:00,43.72,43.73,43.62,43.66,55679.0,43.5823,43.5923,43.4826,43.5225,55679.0
2025-04-14 11:10:00,43.66,43.73,43.56,43.59,28558.0,43.5225,43.5923,43.4228,43.4527,28558.0
2025-04-14 11:15:00,43.6,43.61,43.46,43.5,40660.0,43.4627,43.4726,43.3231,43.363,40660.0
2025-04-14 11:20:00,43.5,43.6,43.48,43.5,47812.0,43.363,43.4627,43.343,43.363,47812.0
2025-04-14 11:25:00,43.51,43.53,43.4,43.4,53223.0,43.3729,43.3929,43.2633,43.2633,53223.0
2025-04-14 11:30:00,43.41,43.57,43.4,43.56,51903.0,43.2733,43.4328,43.2633,43.4228,51903.0
2025-04-14 11:35:00,43.56,43.6,43.46,43.48,52157.0,43.4228,43.4627,43.3231,43.343,52157.0
2025-04-14 11:40:00,43.47,43.52,43.39,43.51,67804.0,43.3331,43.3829,43.2533,43.3729,67804.0
2025-04-14 11:45:00,43.49,43.5,43.29,43.34,61932.0,43.353,43.363,43.1536,43.2035,61932.0
2025-04-14 11:50:00,43.35,43.37,43.25,43.34,158006.0,43.2135,43.2334,43.1138,43.2035,158006.0
2025-04-14 11:55:00,43.34,43.38,43.19,43.21,91352.0,43.2035,43.2434,43.054,43.0739,91352.0
2025-04-14 12:00:00,43.22,43.31,43.17,43.3,77862.0,43.0839,43.1736,43.034,43.1636,77862.0
2025-04-14 12:05:00,43.3,43.34,43.2,43.26,53742.0,43.1636,43.2035,43.0639,43.1237,53742.0
2025-04-14 12:10:00,43.27,43.28,43.11,43.25,76613.0,43.1337,43.1437,42.9742,43.1138,76613.0
2025-04-14 12:15:00,43.25,44.46,43.25,44.26,979358.0,43.1138,44.32,43.1138,44.1206,979358.0
2025-04-14 12:20:00,44.27,45.28,44.26,45.0,1799430.0,44.1306,45.1374,44.1206,44.8583,1799430.0
2025-04-14 12:25:00,44.99,45.49,44.52,44.54,898161.0,44.8483,45.3467,44.3798,44.3997,898161.0
2025-04-14 12:30:00,44.54,45.3,44.48,45.3,910850.0,44.3997,45.1573,44.3399,45.1573,910850.0
2025-04-14 12:35:00,45.31,45.49,45.08,45.16,868340.0,45.1673,45.3467,44.938,45.0177,868340.0
2025-04-14 12:40:00,45.16,45.37,45.13,45.34,247830.0,45.0177,45.2271,44.9878,45.1972,247830.0
2025-04-14 12:45:00,45.33,45.33,45.1,45.18,256546.0,45.1872,45.1872,44.9579,45.0377,256546.0
2025-04-14 12:50:00,45.16,45.32,45.05,45.3,303013.0,45.0177,45.1772,44.9081,45.1573,303013.0
2025-04-14 12:55:00,45.3,45.47,45.21,45.43,261683.0,45.1573,45.3268,45.0676,45.2869,261683.0
2025-04-14 13:00:00,45.43,45.87,45.27,45.36,485079.0,45.2869,45.7255,45.1274,45.2171,485079.0
2025-04-14 13:05:00,45.36,45.64,45.35,45.57,370984.0,45.2171,45.4962,45.2072,45.4265,370984.0
2025-04-14 13:10:00,45.54,45.66,45.48,45.54,213669.0,45.3966,45.5162,45.3367,45.3966,213669.0
2025-04-14 13:15:00,45.54,45.54,45.26,45.28,129150.0,45.3966,45.3966,45.1174,45.1374,129150.0
2025-04-14 13:20:00,45.27,45.38,45.18,45.28,166466.0,45.1274,45.2371,45.0377,45.1374,166466.0
2025-04-14 13:25:00,45.27,45.27,45.0,45.04,162097.0,45.1274,45.1274,44.8583,44.8981,162097.0
2025-04-14 13:30:00,45.03,45.1,44.82,44.87,136011.0,44.8882,44.9579,44.6788,44.7287,136011.0
2025-04-14 13:35:00,44.87,45.06,44.85,44.97,97355.0,44.7287,44.9181,44.7087,44.8283,97355.0
2025-04-14 13:40:00,44.96,45.13,44.9,44.97,143024.0,44.8184,44.9878,44.7586,44.8283,143024.0
2025-04-14 13:45:00,44.98,45.18,44.95,45.16,71436.0,44.8383,45.0377,44.8084,45.0177,71436.0
2025-04-14 13:50:00,45.16,45.25,45.09,45.12,123106.0,45.0177,45.1075,44.948,44.9779,123106.0
2025-04-14 13:55:00,45.14,45.22,45.12,45.13,64418.0,44.9978,45.0776,44.9779,44.9878,64418.0
2025-04-14 14:00:00,45.13,45.2,45.09,45.18,70563.0,44.9878,45.0576,44.948,45.0377,70563.0
2025-04-14 14:05:00,45.18,45.27,45.14,45.18,57809.0,45.0377,45.1274,44.9978,45.0377,57809.0
2025-04-14 14:10:00,45.18,45.2,45.07,45.12,109414.0,45.0377,45.0576,44.928,44.9779,109414.0
2025-04-14 14:15:00,45.1,45.23,45.08,45.15,79839.0,44.9579,45.0875,44.938,45.0078,79839.0
2025-04-14 14:20:00,45.15,45.25,45.14,45.23,47027.0,45.0078,45.1075,44.9978,45.0875,47027.0
2025-04-14 14:25:00,45.23,45.26,45.14,45.19,59509.0,45.0875,45.1174,44.9978,45.0477,59509.0
2025-04-14 14:30:00,45.17,45.3,45.17,45.29,76842.0,45.0277,45.1573,45.0277,45.1473,76842.0
2025-04-14 14:35:00,45.29,45.34,45.22,45.22,86204.0,45.1473,45.1972,45.0776,45.0776,86204.0
2025-04-14 14:40:00,45.23,45.27,45.2,45.23,65165.0,45.0875,45.1274,45.0576,45.0875,65165.0
2025-04-14 14:45:00,45.23,45.28,45.18,45.2,78819.0,45.0875,45.1374,45.0377,45.0576,78819.0
2025-04-14 14:50:00,45.21,45.25,45.16,45.22,156623.0,45.0676,45.1075,45.0177,45.0776,156623.0
2025-04-14 14:55:00,45.21,45.22,45.13,45.16,85525.0,45.0676,45.0776,44.9878,45.0177,85525.0
2025-04-14 15:00:00,45.15,45.34,45.14,45.31,144620.0,45.0078,45.1972,44.9978,45.1673,144620.0
2025-04-14 15:05:00,45.31,45.46,45.29,45.38,382529.0,45.1673,45.3168,45.1473,45.2371,382529.0
2025-04-14 15:10:00,45.38,45.49,45.35,45.43,289479.0,45.2371,45.3467,45.2072,45.2869,289479.0
2025-04-14 15:15:00,45.44,45.47,45.28,45.34,156579.0,45.2969,45.3268,45.1374,45.1972,156579.0
2025-04-14 15:20:00,45.34,45.37,45.29,45.33,192506.0,45.1972,45.2271,45.1473,45.1872,192506.0
2025-04-14 15:25:00,45.33,45.46,45.31,45.36,226447.0,45.1872,45.3168,45.1673,45.2171,226447.0
2025-04-14 15:30:00,45.35,45.5,45.32,45.49,219903.0,45.2072,45.3567,45.1772,45.3467,219903.0
2025-04-14 15:35:00,45.49,45.56,45.4,45.45,187151.0,45.3467,45.4165,45.257,45.3068,187151.0
2025-04-14 15:40:00,45.45,45.5,45.35,45.39,255953.0,45.3068,45.3567,45.2072,45.247,255953.0
2025-04-14 15:45:00,45.39,45.45,45.33,45.4,201986.0,45.247,45.3068,45.1872,45.257,201986.0
2025-04-14 15:50:00,45.4,45.4,45.18,45.25,386585.0,45.257,45.257,45.0377,45.1075,386585.0
2025-04-14 15:55:00,45.24,45.25,45.04,45.13,858062.0,45.0975,45.1075,44.8981,44.9878,858062.0
2025-04-15 09:30:00,44.2,44.69,44.2,44.63,346248.0,44.0608,44.5492,44.0608,44.4894,346248.0
2025-04-15 09:35:00,44.59,44.65,44.3,44.46,177893.0,44.4495,44.5094,44.1605,44.32,177893.0
2025-04-15 09:40:00,44.46,44.66,44.45,44.65,146902.0,44.32,44.5193,44.31,44.5094,146902.0
2025-04-15 09:45:00,44.66,44.87,44.6,44.8,121400.0,44.5193,44.7287,44.4595,44.6589,121400.0
2025-04-15 09:50:00,44.79,44.86,44.68,44.7,64873.0,44.6489,44.7187,44.5393,44.5592,64873.0
2025-04-15 09:55:00,44.71,44.73,44.41,44.41,115524.0,44.5692,44.5891,44.2701,44.2701,115524.0
2025-04-15 10:00:00,44.41,44.52,44.37,44.5,86499.0,44.2701,44.3798,44.2302,44.3598,86499.0
2025-04-15 10:05:00,44.51,44.56,44.46,44.55,81771.0,44.3698,44.4196,44.32,44.4097,81771.0
2025-04-15 10:10:00,44.55,44.65,44.53,44.62,105679.0,44.4097,44.5094,44.3897,44.4794,105679.0
2025-04-15 10:15:00,44.6,44.67,44.3,44.34,156557.0,44.4595,44.5293,44.1605,44.2003,156557.0
2025-04-15 10:20:00,44.34,44.58,44.27,44.39,101255.0,44.2003,44.4396,44.1306,44.2502,101255.0
2025-04-15 10:25:00,44.39,44.44,44.25,44.36,68506.0,44.2502,44.3,44.1106,44.2203,68506.0
2025-04-15 10:30:00,44.38,44.43,44.34,44.39,56716.0,44.2402,44.29,44.2003,44.2502,56716.0
2025-04-15 10:35:00,44.39,44.45,44.15,44.19,83086.0,44.2502,44.31,44.0109,44.0508,83086.0
2025-04-15 10:40:00,44.19,44.45,44.13,44.41,98832.0,44.0508,44.31,43.991,44.2701,98832.0
2025-04-15 10:45:00,44.41,44.47,44.17,44.4,113208.0,44.2701,44.3299,44.0309,44.2601,113208.0
2025-04-15 10:50:00,44.4,44.44,44.3,44.39,43806.0,44.2601,44.3,44.1605,44.2502,43806.0
2025-04-15 10:55:00,44.39,44.41,44.29,44.34,65465.0,44.2502,44.2701,44.1505,44.2003,65465.0
2025-04-15 11:00:00,44.35,44.5,44.33,44.5,57167.0,44.2103,44.3598,44.1904,44.3598,57167.0
2025-04-15 11:05:00,44.51,44.52,44.35,44.41,56476.0,44.3698,44.3798,44.2103,44.2701,56476.0
2025-04-15 11:10:00,44.4,44.44,44.33,44.42,45032.0,44.2601,44.3,44.1904,44.2801,45032.0
2025-04-15 11:15:00,44.41,44.44,44.35,44.44,29333.0,44.2701,44.3,44.2103,44.3,29333.0
2025-04-15 11:20:00,44.44,44.45,44.38,44.42,58332.0,44.3,44.31,44.2402,44.2801,58332.0
2025-04-15 11:25:00,44.41,44.41,44.26,44.27,68005.0,44.2701,44.2701,44.1206,44.1306,68005.0
2025-04-15 11:30:00,44.27,44.38,44.26,44.3,38283.0,44.1306,44.2402,44.1206,44.1605,38283.0
2025-04-15 11:35:00,44.3,44.34,44.18,44.21,63513.0,44.1605,44.2003,44.0408,44.0707,63513.0
2025-04-15 11:40:00,44.23,44.29,44.2,44.27,54820.0,44.0907,44.1505,44.0608,44.1306,54820.0
2025-04-15 11:45:00,44.27,44.37,44.23,44.32,58035.0,44.1306,44.2302,44.0907,44.1804,58035.0
2025-04-15 11:50:00,44.33,44.35,44.25,44.3,79858.0,44.1904,44.2103,44.1106,44.1605,79858.0
2025-04-15 11:55:00,44.31,44.34,44.22,44.34,56516.0,44.1704,44.2003,44.0807,44.2003,56516.0
2025-04-15 12:00:00,44.33,44.39,44.33,44.37,39995.0,44.1904,44.2502,44.1904,44.2302,39995.0
2025-04-15 12:05:00,44.38,44.4,44.29,44.32,28579.0,44.2402,44.2601,44.1505,44.1804,28579.0
2025-04-15 12:10:00,44.31,44.39,44.31,44.37,23127.0,44.1704,44.2502,44.1704,44.2302,23127.0
2025-04-15 12:15:00,44.37,44.38,44.28,44.3,38071.0,44.2302,44.2402,44.1405,44.1605,38071.0
2025-04-15 12:20:00,44.31,44.36,44.27,44.35,36275.0,44.1704,44.2203,44.1306,44.2103,36275.0
2025-04-15 12:25:00,44.36,44.38,44.26,44.27,49393.0,44.2203,44.2402,44.1206,44.1306,49393.0
2025-04-15 12:30:00,44.27,44.41,44.27,44.36,53945.0,44.1306,44.2701,44.1306,44.2203,53945.0
2025-04-15 12:35:00,44.36,44.39,44.26,44.27,25464.0,44.2203,44.2502,44.1206,44.1306,25464.0
2025-04-15 12:40:00,44.28,44.34,44.24,44.33,32559.0,44.1405,44.2003,44.1006,44.1904,32559.0
2025-04-15 12:45:00,44.34,44.34,44.3,44.33,24042.0,44.2003,44.2003,44.1605,44.1904,24042.0
2025-04-15 12:50:00,44.34,44.35,44.25,44.27,24113.0,44.2003,44.2103,44.1106,44.1306,24113.0
2025-04-15 12:55:00,44.26,44.31,44.22,44.29,37769.0,44.1206,44.1704,44.0807,44.1505,37769.0
2025-04-15 13:00:00,44.29,44.42,44.25,44.4,44284.0,44.1505,44.2801,44.1106,44.2601,44284.0
2025-04-15 13:05:00,44.41,44.44,44.34,44.35,30309.0,44.2701,44.3,44.2003,44.2103,30309.0
2025-04-15 13:10:00,44.34,44.38,44.3,44.35,46415.0,44.2003,44.2402,44.1605,44.2103,46415.0
2025-04-15 13:15:00,44.34,44.36,44.27,44.34,41773.0,44.2003,44.2203,44.1306,44.2003,41773.0
2025-04-15 13:20:00,44.34,44.34,44.23,44.28,46088.0,44.2003,44.2003,44.0907,44.1405,46088.0
2025-04-15 13:25:00,44.28,44.33,44.24,44.3,75456.0,44.1405,44.1904,44.1006,44.1605,75456.0
2025-04-15 13:30:00,44.31,44.39,44.3,44.36,70687.0,44.1704,44.2502,44.1605,44.2203,70687.0
2025-04-15 13:35:00,44.35,44.45,44.35,44.44,100957.0,44.2103,44.31,44.2103,44.3,100957.0
2025-04-15 13:40:00,44.44,44.6,44.43,44.58,67430.0,44.3,44.4595,44.29,44.4396,67430.0
2025-04-15 13:45:00,44.59,44.69,44.58,44.66,57376.0,44.4495,44.5492,44.4396,44.5193,57376.0
2025-04-15 13:50:00,44.66,44.69,44.46,44.48,73531.0,44.5193,44.5492,44.32,44.3399,73531.0
2025-04-15 13:55:00,44.47,44.65,44.43,44.64,60797.0,44.3299,44.5094,44.29,44.4994,60797.0
2025-04-15 14:00:00,44.64,44.66,44.5,44.55,40844.0,44.4994,44.5193,44.3598,44.4097,40844.0
2025-04-15 14:05:00,44.56,44.56,44.46,44.51,25421.0,44.4196,44.4196,44.32,44.3698,25421.0
2025-04-15 14:10:00,44.5,44.5,44.41,44.43,23173.0,44.3598,44.3598,44.2701,44.29,23173.0
2025-04-15 14:15:00,44.43,44.48,44.41,44.46,25545.0,44.29,44.3399,44.2701,44.32,25545.0
2025-04-15 14:20:00,44.46,44.47,44.41,44.43,21255.0,44.32,44.3299,44.2701,44.29,21255.0
2025-04-15 14:25:00,44.44,44.5,44.4,44.43,26549.0,44.3,44.3598,44.2601,44.29,26549.0
2025-04-15 14:30:00,44.43,44.59,44.43,44.57,44015.0,44.29,44.4495,44.29,44.4296,44015.0
2025-04-15 14:35:00,44.58,44.58,44.5,44.54,57798.0,44.4396,44.4396,44.3598,44.3997,57798.0
2025-04-15 14:40:00,44.53,44.59,44.52,44.59,31546.0,44.3897,44.4495,44.3798,44.4495,31546.0
2025-04-15 14:45:00,44.6,44.63,44.55,44.55,45672.0,44.4595,44.4894,44.4097,44.4097,45672.0
2025-04-15 14:50:00,44.55,44.61,44.54,44.58,49472.0,44.4097,44.4695,44.3997,44.4396,49472.0
2025-04-15 14:55:00,44.58,44.67,44.58,44.62,48835.0,44.4396,44.5293,44.4396,44.4794,48835.0
2025-04-15 15:00:00,44.6,44.67,44.58,44.65,53921.0,44.4595,44.5293,44.4396,44.5094,53921.0
2025-04-15 15:05:00,44.67,44.69,44.58,44.63,65343.0,44.5293,44.5492,44.4396,44.4894,65343.0
2025-04-15 15:10:00,44.63,44.74,44.59,44.73,57997.0,44.4894,44.5991,44.4495,44.5891,57997.0
2025-04-15 15:15:00,44.73,44.76,44.69,44.72,65185.0,44.5891,44.619,44.5492,44.5791,65185.0
2025-04-15 15:20:00,44.73,44.73,44.65,44.69,47487.0,44.5891,44.5891,44.5094,44.5492,47487.0
2025-04-15 15:25:00,44.68,44.68,44.59,44.64,178787.0,44.5393,44.5393,44.4495,44.4994,178787.0
2025-04-15 15:30:00,44.66,44.7,44.61,44.61,70539.0,44.5193,44.5592,44.4695,44.4695,70539.0
2025-04-15 15:35:00,44.61,44.61,44.5,44.51,119241.0,44.4695,44.4695,44.3598,44.3698,119241.0
2025-04-15 15:40:00,44.52,44.64,44.5,44.6,136203.0,44.3798,44.4994,44.3598,44.4595,136203.0
2025-04-15 15:45:00,44.6,44.6,44.43,44.57,84592.0,44.4595,44.4595,44.29,44.4296,84592.0
2025-04-15 15:50:00,44.57,44.58,44.45,44.55,223713.0,44.4296,44.4396,44.31,44.4097,223713.0
2025-04-15 15:55:00,44.53,44.61,44.48,44.55,626116.0,44.3897,44.4695,44.3399,44.4097,626116.0
2025-04-16 09:30:00,44.36,44.84,44.34,44.82,210199.0,44.2203,44.6988,44.2003,44.6788,210199.0
2025-04-16 09:35:00,44.81,44.91,44.71,44.77,118979.0,44.6689,44.7685,44.5692,44.629,118979.0
2025-04-16 09:40:00,44.78,44.81,44.54,44.64,92686.0,44.6389,44.6689,44.3997,44.4994,92686.0
2025-04-16 09:45:00,44.64,44.76,44.52,44.56,101484.0,44.4994,44.619,44.3798,44.4196,101484.0
2025-04-16 09:50:00,44.54,44.55,44.33,44.43,93504.0,44.3997,44.4097,44.1904,44.29,93504.0
2025-04-16 09:55:00,44.43,44.47,44.3,44.32,41521.0,44.29,44.3299,44.1605,44.1804,41521.0
2025-04-16 10:00:00,44.32,44.58,44.27,44.57,156963.0,44.1804,44.4396,44.1306,44.4296,156963.0
2025-04-16 10:05:00,44.57,44.71,44.55,44.68,172372.0,44.4296,44.5692,44.4097,44.5393,172372.0
2025-04-16 10:10:00,44.68,44.73,44.52,44.57,105257.0,44.5393,44.5891,44.3798,44.4296,105257.0
2025-04-16 10:15:00,44.55,44.59,44.48,44.51,76093.0,44.4097,44.4495,44.3399,44.3698,76093.0
2025-04-16 10:20:00,44.51,44.55,44.47,44.5,23186.0,44.3698,44.4097,44.3299,44.3598,23186.0
2025-04-16 10:25:00,44.51,44.6,44.46,44.52,68270.0,44.3698,44.4595,44.32,44.3798,68270.0
2025-04-16 10:30:00,44.52,44.53,44.43,44.5,92767.0,44.3798,44.3897,44.29,44.3598,92767.0
2025-04-16 10:35:00,44.52,44.52,44.42,44.48,41048.0,44.3798,44.3798,44.2801,44.3399,41048.0
2025-04-16 10:40:00,44.48,44.53,44.47,44.5,57373.0,44.3399,44.3897,44.3299,44.3598,57373.0
2025-04-16 10:45:00,44.5,44.57,44.45,44.47,72456.0,44.3598,44.4296,44.31,44.3299,72456.0
2025-04-16 10:50:00,44.47,44.59,44.46,44.55,52597.0,44.3299,44.4495,44.32,44.4097,52597.0
2025-04-16 10:55:00,44.54,44.63,44.48,44.59,43954.0,44.3997,44.4894,44.3399,44.4495,43954.0
2025-04-16 11:00:00,44.59,44.75,44.59,44.73,59545.0,44.4495,44.609,44.4495,44.5891,59545.0
2025-04-16 11:05:00,44.73,44.87,44.71,44.76,70524.0,44.5891,44.7287,44.5692,44.619,70524.0
2025-04-16 11:10:00,44.76,44.81,44.7,44.74,66362.0,44.619,44.6689,44.5592,44.5991,66362.0
2025-04-16 11:15:00,44.75,44.76,44.65,44.73,51522.0,44.609,44.619,44.5094,44.5891,51522.0
2025-04-16 11:20:00,44.72,44.81,44.7,44.8,47030.0,44.5791,44.6689,44.5592,44.6589,47030.0
2025-04-16 11:25:00,44.81,44.96,44.8,44.92,102031.0,44.6689,44.8184,44.6589,44.7785,102031.0
2025-04-16 11:30:00,44.94,45.05,44.88,45.04,64552.0,44.7984,44.9081,44.7386,44.8981,64552.0
2025-04-16 11:35:00,45.04,45.06,44.98,45.04,47017.0,44.8981,44.9181,44.8383,44.8981,47017.0
2025-04-16 11:40:00,45.04,45.05,44.91,44.94,62230.0,44.8981,44.9081,44.7685,44.7984,62230.0
2025-04-16 11:45:00,44.94,44.95,44.83,44.87,53844.0,44.7984,44.8084,44.6888,44.7287,53844.0
2025-04-16 11:50:00,44.86,44.89,44.82,44.87,55444.0,44.7187,44.7486,44.6788,44.7287,55444.0
2025-04-16 11:55:00,44.87,44.87,44.73,44.76,29013.0,44.7287,44.7287,44.5891,44.619,29013.0
2025-04-16 12:00:00,44.75,44.85,44.72,44.84,39624.0,44.609,44.7087,44.5791,44.6988,39624.0
2025-04-16 12:05:00,44.83,44.9,44.77,44.9,26403.0,44.6888,44.7586,44.629,44.7586,26403.0
2025-04-16 12:10:00,44.9,44.95,44.86,44.91,20482.0,44.7586,44.8084,44.7187,44.7685,20482.0
2025-04-16 12:15:00,44.91,44.93,44.83,44.87,16511.0,44.7685,44.7885,44.6888,44.7287,16511.0
2025-04-16 12:20:00,44.87,44.93,44.83,44.93,20148.0,44.7287,44.7885,44.6888,44.7885,20148.0
2025-04-16 12:25:00,44.93,44.94,44.83,44.86,78738.0,44.7885,44.7984,44.6888,44.7187,78738.0
2025-04-16 12:30:00,44.87,44.94,44.85,44.9,37531.0,44.7287,44.7984,44.7087,44.7586,37531.0
2025-04-16 12:35:00,44.9,44.9,44.73,44.79,59170.0,44.7586,44.7586,44.5891,44.6489,59170.0
2025-04-16 12:40:00,44.79,44.84,44.76,44.84,33343.0,44.6489,44.6988,44.619,44.6988,33343.0
2025-04-16 12:45:00,44.84,44.86,44.77,44.82,51465.0,44.6988,44.7187,44.629,44.6788,51465.0
2025-04-16 12:50:00,44.84,44.9,44.83,44.87,43181.0,44.6988,44.7586,44.6888,44.7287,43181.0
2025-04-16 12:55:00,44.88,44.92,44.86,44.91,44720.0,44.7386,44.7785,44.7187,44.7685,44720.0
2025-04-16 13:00:00,44.9,44.93,44.82,44.82,61512.0,44.7586,44.7885,44.6788,44.6788,61512.0
2025-04-16 13:05:00,44.82,44.89,44.8,44.83,25407.0,44.6788,44.7486,44.6589,44.6888,25407.0
2025-04-16 13:10:00,44.83,44.85,44.78,44.83,27595.0,44.6888,44.7087,44.6389,44.6888,27595.0
2025-04-16 13:15:00,44.83,44.89,44.83,44.86,29971.0,44.6888,44.7486,44.6888,44.7187,29971.0
2025-04-16 13:20:00,44.86,44.89,44.8,44.81,26042.0,44.7187,44.7486,44.6589,44.6689,26042.0
2025-04-16 13:25:00,44.82,44.88,44.8,44.87,23530.0,44.6788,44.7386,44.6589,44.7287,23530.0
2025-04-16 13:30:00,44.87,44.87,44.64,44.7,84038.0,44.7287,44.7287,44.4994,44.5592,84038.0
2025-04-16 13:35:00,44.68,44.76,44.67,44.7,31623.0,44.5393,44.619,44.5293,44.5592,31623.0
2025-04-16 13:40:00,44.69,44.69,44.56,44.59,94240.0,44.5492,44.5492,44.4196,44.4495,94240.0
2025-04-16 13:45:00,44.57,44.57,44.36,44.42,82322.0,44.4296,44.4296,44.2203,44.2801,82322.0
2025-04-16 13:50:00,44.4,44.48,44.33,44.34,91127.0,44.2601,44.3399,44.1904,44.2003,91127.0
2025-04-16 13:55:00,44.34,44.38,44.16,44.19,91383.0,44.2003,44.2402,44.0209,44.0508,91383.0
2025-04-16 14:00:00,44.19,44.39,44.15,44.26,86017.0,44.0508,44.2502,44.0109,44.1206,86017.0
2025-04-16 14:05:00,44.28,44.35,44.23,44.31,55722.0,44.1405,44.2103,44.0907,44.1704,55722.0
2025-04-16 14:10:00,44.31,44.37,44.3,44.37,30542.0,44.1704,44.2302,44.1605,44.2302,30542.0
2025-04-16 14:15:00,44.38,44.39,44.26,44.28,76319.0,44.2402,44.2502,44.1206,44.1405,76319.0
2025-04-16 14:20:00,44.27,44.38,44.22,44.35,36240.0,44.1306,44.2402,44.0807,44.2103,36240.0
2025-04-16 14:25:00,44.35,44.42,44.3,44.33,53184.0,44.2103,44.2801,44.1605,44.1904,53184.0
2025-04-16 14:30:00,44.32,44.33,44.26,44.3,57703.0,44.1804,44.1904,44.1206,44.1605,57703.0
2025-04-16 14:35:00,44.29,44.3,44.18,44.18,82160.0,44.1505,44.1605,44.0408,44.0408,82160.0
2025-04-16 14:40:00,44.18,44.2,44.1,44.14,48119.0,44.0408,44.0608,43.9611,44.001,48119.0
2025-04-16 14:45:00,44.14,44.16,44.09,44.1,42942.0,44.001,44.0209,43.9511,43.9611,42942.0
2025-04-16 14:50:00,44.09,44.09,44.03,44.06,37015.0,43.9511,43.9511,43.8913,43.9212,37015.0
2025-04-16 14:55:00,44.06,44.12,43.98,44.0,72222.0,43.9212,43.981,43.8415,43.8614,72222.0
2025-04-16 15:00:00,44.0,44.06,43.95,43.97,57232.0,43.8614,43.9212,43.8116,43.8315,57232.0
2025-04-16 15:05:00,43.98,44.02,43.94,43.96,65272.0,43.8415,43.8813,43.8016,43.8215,65272.0
2025-04-16 15:10:00,43.96,44.02,43.89,43.95,77452.0,43.8215,43.8813,43.7517,43.8116,77452.0
2025-04-16 15:15:00,43.95,44.02,43.93,43.98,109499.0,43.8116,43.8813,43.7916,43.8415,109499.0
2025-04-16 15:20:00,43.98,44.06,43.94,43.98,145467.0,43.8415,43.9212,43.8016,43.8415,145467.0
2025-04-16 15:25:00,43.98,43.99,43.92,43.94,128071.0,43.8415,43.8514,43.7817,43.8016,128071.0
2025-04-16 15:30:00,43.95,44.1,43.94,44.08,219174.0,43.8116,43.9611,43.8016,43.9412,219174.0
2025-04-16 15:35:00,44.08,44.15,44.03,44.13,161717.0,43.9412,44.0109,43.8913,43.991,161717.0
2025-04-16 15:40:00,44.13,44.2,44.08,44.17,210872.0,43.991,44.0608,43.9412,44.0309,210872.0
2025-04-16 15:45:00,44.16,44.22,44.08,44.19,199757.0,44.0209,44.0807,43.9412,44.0508,199757.0
2025-04-16 15:50:00,44.19,44.31,44.17,44.22,215231.0,44.0508,44.1704,44.0309,44.0807,215231.0
2025-04-16 15:55:00,44.22,44.36,44.16,44.22,563808.0,44.0807,44.2203,44.0209,44.0807,563808.0
2025-04-17 09:30:00,44.27,44.55,43.93,44.45,385844.0,44.1306,44.4097,43.7916,44.31,385844.0
2025-04-17 09:35:00,44.44,44.44,44.25,44.38,57780.0,44.3,44.3,44.1106,44.2402,57780.0
2025-04-17 09:40:00,44.42,44.49,44.35,44.37,66191.0,44.2801,44.3499,44.2103,44.2302,66191.0
2025-04-17 09:45:00,44.39,44.47,44.26,44.46,57260.0,44.2502,44.3299,44.1206,44.32,57260.0
2025-04-17 09:50:00,44.46,44.55,44.39,44.47,65372.0,44.32,44.4097,44.2502,44.3299,65372.0
2025-04-17 09:55:00,44.48,44.58,44.38,44.55,60074.0,44.3399,44.4396,44.2402,44.4097,60074.0
2025-04-17 10:00:00,44.55,44.73,44.52,44.66,89973.0,44.4097,44.5891,44.3798,44.5193,89973.0
2025-04-17 10:05:00,44.68,44.76,44.54,44.56,85814.0,44.5393,44.619,44.3997,44.4196,85814.0
2025-04-17 10:10:00,44.57,44.69,44.52,44.52,42892.0,44.4296,44.5492,44.3798,44.3798,42892.0
2025-04-17 10:15:00,44.54,44.59,44.45,44.47,56828.0,44.3997,44.4495,44.31,44.3299,56828.0
2025-04-17 10:20:00,44.45,44.45,44.27,44.27,56231.0,44.31,44.31,44.1306,44.1306,56231.0
2025-04-17 10:25:00,44.28,44.33,44.2,44.2,50262.0,44.1405,44.1904,44.0608,44.0608,50262.0
2025-04-17 10:30:00,44.22,44.34,44.19,44.31,43557.0,44.0807,44.2003,44.0508,44.1704,43557.0
2025-04-17 10:35:00,44.31,44.36,44.23,44.26,60867.0,44.1704,44.2203,44.0907,44.1206,60867.0
2025-04-17 10:40:00,44.26,44.36,44.23,44.31,72131.0,44.1206,44.2203,44.0907,44.1704,72131.0
2025-04-17 10:45:00,44.31,44.4,44.28,44.37,55847.0,44.1704,44.2601,44.1405,44.2302,55847.0
2025-04-17 10:50:00,44.36,44.44,44.33,44.41,42577.0,44.2203,44.3,44.1904,44.2701,42577.0
2025-04-17 10:55:00,44.43,44.43,44.32,44.32,34822.0,44.29,44.29,44.1804,44.1804,34822.0
2025-04-17 11:00:00,44.33,44.49,44.31,44.46,64674.0,44.1904,44.3499,44.1704,44.32,64674.0
2025-04-17 11:05:00,44.45,44.66,44.43,44.6,63047.0,44.31,44.5193,44.29,44.4595,63047.0
2025-04-17 11:10:00,44.59,44.65,44.58,44.63,44423.0,44.4495,44.5094,44.4396,44.4894,44423.0
2025-04-17 11:15:00,44.63,44.73,44.59,44.71,45881.0,44.4894,44.5891,44.4495,44.5692,45881.0
2025-04-17 11:20:00,44.71,44.74,44.64,44.74,17805.0,44.5692,44.5991,44.4994,44.5991,17805.0
2025-04-17 11:25:00,44.72,44.73,44.62,44.65,28486.0,44.5791,44.5891,44.4794,44.5094,28486.0
2025-04-17 11:30:00,44.66,44.82,44.64,44.79,57458.0,44.5193,44.6788,44.4994,44.6489,57458.0
2025-04-17 11:35:00,44.77,44.85,44.72,44.79,79218.0,44.629,44.7087,44.5791,44.6489,79218.0
2025-04-17 11:40:00,44.79,44.8,44.7,44.71,28756.0,44.6489,44.6589,44.5592,44.5692,28756.0
2025-04-17 11:45:00,44.72,44.77,44.67,44.72,26197.0,44.5791,44.629,44.5293,44.5791,26197.0
2025-04-17 11:50:00,44.73,44.78,44.65,44.65,30126.0,44.5891,44.6389,44.5094,44.5094,30126.0
2025-04-17 11:55:00,44.65,44.7,44.61,44.63,46429.0,44.5094,44.5592,44.4695,44.4894,46429.0
2025-04-17 12:00:00,44.64,44.85,44.61,44.64,95182.0,44.4994,44.7087,44.4695,44.4994,95182.0
2025-04-17 12:05:00,44.63,44.87,44.63,44.8,122756.0,44.4894,44.7287,44.4894,44.6589,122756.0
2025-04-17 12:10:00,44.8,44.83,44.66,44.81,62789.0,44.6589,44.6888,44.5193,44.6689,62789.0
2025-04-17 12:15:00,44.8,44.93,44.75,44.93,39786.0,44.6589,44.7885,44.609,44.7885,39786.0
2025-04-17 12:20:00,44.91,44.99,44.87,44.95,37516.0,44.7685,44.8483,44.7287,44.8084,37516.0
2025-04-17 12:25:00,44.96,45.01,44.95,44.98,62099.0,44.8184,44.8682,44.8084,44.8383,62099.0
2025-04-17 12:30:00,44.98,45.08,44.92,45.06,54254.0,44.8383,44.938,44.7785,44.9181,54254.0
2025-04-17 12:35:00,45.05,45.09,44.95,44.96,42471.0,44.9081,44.948,44.8084,44.8184,42471.0
2025-04-17 12:40:00,44.96,45.02,44.87,44.91,47476.0,44.8184,44.8782,44.7287,44.7685,47476.0
2025-04-17 12:45:00,44.91,45.02,44.88,45.01,47324.0,44.7685,44.8782,44.7386,44.8682,47324.0
2025-04-17 12:50:00,45.01,45.09,44.97,45.07,47103.0,44.8682,44.948,44.8283,44.928,47103.0
2025-04-17 12:55:00,45.07,45.08,44.98,44.98,36879.0,44.928,44.938,44.8383,44.8383,36879.0
2025-04-17 13:00:00,44.99,45.04,44.96,44.98,59926.0,44.8483,44.8981,44.8184,44.8383,59926.0
2025-04-17 13:05:00,44.99,45.01,44.96,45.0,37404.0,44.8483,44.8682,44.8184,44.8583,37404.0
2025-04-17 13:10:00,44.98,45.0,44.89,44.9,42877.0,44.8383,44.8583,44.7486,44.7586,42877.0
2025-04-17 13:15:00,44.9,44.93,44.86,44.88,31251.0,44.7586,44.7885,44.7187,44.7386,31251.0
2025-04-17 13:20:00,44.87,44.87,44.76,44.83,75965.0,44.7287,44.7287,44.619,44.6888,75965.0
2025-04-17 13:25:00,44.83,44.88,44.76,44.78,56105.0,44.6888,44.7386,44.619,44.6389,56105.0
2025-04-17 13:30:00,44.78,44.98,44.77,44.97,62523.0,44.6389,44.8383,44.629,44.8283,62523.0
2025-04-17 13:35:00,44.96,44.99,44.91,44.94,23561.0,44.8184,44.8483,44.7685,44.7984,23561.0
2025-04-17 13:40:00,44.94,44.98,44.82,44.97,25462.0,44.7984,44.8383,44.6788,44.8283,25462.0
2025-04-17 13:45:00,44.96,45.12,44.95,44.98,72731.0,44.8184,44.9779,44.8084,44.8383,72731.0
2025-04-17 13:50:00,45.0,45.11,44.98,45.1,73053.0,44.8583,44.9679,44.8383,44.9579,73053.0
2025-04-17 13:55:00,45.11,45.14,45.04,45.04,53520.0,44.9679,44.9978,44.8981,44.8981,53520.0
2025-04-17 14:00:00,45.03,45.16,45.0,45.16,54583.0,44.8882,45.0177,44.8583,45.0177,54583.0
2025-04-17 14:05:00,45.16,45.25,45.16,45.22,125346.0,45.0177,45.1075,45.0177,45.0776,125346.0
2025-04-17 14:10:00,45.21,45.23,45.14,45.18,149298.0,45.0676,45.0875,44.9978,45.0377,149298.0
2025-04-17 14:15:00,45.17,45.28,45.16,45.18,199169.0,45.0277,45.1374,45.0177,45.0377,199169.0
2025-04-17 14:20:00,45.18,45.26,45.13,45.26,44762.0,45.0377,45.1174,44.9878,45.1174,44762.0
2025-04-17 14:25:00,45.25,45.25,45.13,45.14,56269.0,45.1075,45.1075,44.9878,44.9978,56269.0
2025-04-17 14:30:00,45.14,45.2,45.12,45.14,66035.0,44.9978,45.0576,44.9779,44.9978,66035.0
2025-04-17 14:35:00,45.14,45.21,45.12,45.2,50944.0,44.9978,45.0676,44.9779,45.0576,50944.0
2025-04-17 14:40:00,45.2,45.2,45.11,45.13,53493.0,45.0576,45.0576,44.9679,44.9878,53493.0
2025-04-17 14:45:00,45.13,45.17,45.04,45.09,75039.0,44.9878,45.0277,44.8981,44.948,75039.0
2025-04-17 14:50:00,45.08,45.17,45.03,45.08,54011.0,44.938,45.0277,44.8882,44.938,54011.0
2025-04-17 14:55:00,45.09,45.09,44.93,44.94,46022.0,44.948,44.948,44.7885,44.7984,46022.0
2025-04-17 15:00:00,44.93,45.03,44.93,45.01,56936.0,44.7885,44.8882,44.7885,44.8682,56936.0
2025-04-17 15:05:00,45.01,45.01,44.94,44.99,47324.0,44.8682,44.8682,44.7984,44.8483,47324.0
2025-04-17 15:10:00,44.99,45.01,44.93,44.97,45467.0,44.8483,44.8682,44.7885,44.8283,45467.0
2025-04-17 15:15:00,44.96,45.02,44.9,44.99,63103.0,44.8184,44.8782,44.7586,44.8483,63103.0
2025-04-17 15:20:00,44.98,45.02,44.91,44.97,67181.0,44.8383,44.8782,44.7685,44.8283,67181.0
2025-04-17 15:25:00,44.97,45.01,44.9,44.92,62350.0,44.8283,44.8682,44.7586,44.7785,62350.0
2025-04-17 15:30:00,44.92,45.02,44.91,45.0,77706.0,44.7785,44.8782,44.7685,44.8583,77706.0
2025-04-17 15:35:00,45.0,45.01,44.89,44.9,80167.0,44.8583,44.8682,44.7486,44.7586,80167.0
2025-04-17 15:40:00,44.9,44.92,44.82,44.84,128688.0,44.7586,44.7785,44.6788,44.6988,128688.0
2025-04-17 15:45:00,44.85,44.85,44.63,44.72,298422.0,44.7087,44.7087,44.4894,44.5791,298422.0
2025-04-17 15:50:00,44.71,44.71,44.5,44.61,362297.0,44.5692,44.5692,44.3598,44.4695,362297.0
2025-04-17 15:55:00,44.61,44.61,44.48,44.56,822248.0,44.4695,44.4695,44.3399,44.4196,822248.0
2025-04-21 09:30:00,44.47,44.47,44.21,44.4,143902.0,44.3299,44.3299,44.0707,44.2601,143902.0
2025-04-21 09:35:00,44.44,44.69,44.35,44.57,56230.0,44.3,44.5492,44.2103,44.4296,56230.0
2025-04-21 09:40:00,44.58,44.58,44.33,44.42,32615.0,44.4396,44.4396,44.1904,44.2801,32615.0
2025-04-21 09:45:00,44.41,44.48,44.36,44.42,40591.0,44.2701,44.3399,44.2203,44.2801,40591.0
2025-04-21 09:50:00,44.43,44.46,44.22,44.26,62368.0,44.29,44.32,44.0807,44.1206,62368.0
2025-04-21 09:55:00,44.25,44.28,44.21,44.22,22809.0,44.1106,44.1405,44.0707,44.0807,22809.0
2025-04-21 10:00:00,44.23,44.33,44.16,44.32,25449.0,44.0907,44.1904,44.0209,44.1804,25449.0
2025-04-21 10:05:00,44.31,44.42,44.27,44.39,53525.0,44.1704,44.2801,44.1306,44.2502,53525.0
2025-04-21 10:10:00,44.4,44.48,44.34,44.48,81244.0,44.2601,44.3399,44.2003,44.3399,81244.0
2025-04-21 10:15:00,44.48,44.51,44.31,44.34,50487.0,44.3399,44.3698,44.1704,44.2003,50487.0
2025-04-21 10:20:00,44.34,44.36,44.21,44.26,49073.0,44.2003,44.2203,44.0707,44.1206,49073.0
2025-04-21 10:25:00,44.26,44.29,44.2,44.26,34364.0,44.1206,44.1505,44.0608,44.1206,34364.0
2025-04-21 10:30:00,44.24,44.26,44.17,44.24,49456.0,44.1006,44.1206,44.0309,44.1006,49456.0
2025-04-21 10:35:00,44.24,44.34,44.24,44.33,21150.0,44.1006,44.2003,44.1006,44.1904,21150.0
2025-04-21 10:40:00,44.34,44.41,44.29,44.3,24479.0,44.2003,44.2701,44.1505,44.1605,24479.0
2025-04-21 10:45:00,44.3,44.35,44.22,44.23,17571.0,44.1605,44.2103,44.0807,44.0907,17571.0
2025-04-21 10:50:00,44.22,44.22,44.13,44.17,24956.0,44.0807,44.0807,43.991,44.0309,24956.0
2025-04-21 10:55:00,44.17,44.17,44.03,44.05,22737.0,44.0309,44.0309,43.8913,43.9112,22737.0
2025-04-21 11:00:00,44.05,44.08,43.97,43.99,32136.0,43.9112,43.9412,43.8315,43.8514,32136.0
2025-04-21 11:05:00,43.98,44.05,43.98,44.03,25335.0,43.8415,43.9112,43.8415,43.8913,25335.0
2025-04-21 11:10:00,44.03,44.09,44.02,44.02,25306.0,43.8913,43.9511,43.8813,43.8813,25306.0
2025-04-21 11:15:00,44.03,44.09,44.02,44.08,24720.0,43.8913,43.9511,43.8813,43.9412,24720.0
2025-04-21 11:20:00,44.09,44.1,44.03,44.08,27821.0,43.9511,43.9611,43.8913,43.9412,27821.0
2025-04-21 11:25:00,44.07,44.12,44.06,44.07,30693.0,43.9312,43.981,43.9212,43.9312,30693.0
2025-04-21 11:30:00,44.07,44.09,44.0,44.01,35853.0,43.9312,43.9511,43.8614,43.8714,35853.0
2025-04-21 11:35:00,44.02,44.02,43.93,43.99,15165.0,43.8813,43.8813,43.7916,43.8514,15165.0
2025-04-21 11:40:00,43.98,43.98,43.84,43.9,33789.0,43.8415,43.8415,43.7019,43.7617,33789.0
2025-04-21 11:45:00,43.89,43.92,43.83,43.9,58173.0,43.7517,43.7817,43.6919,43.7617,58173.0
2025-04-21 11:50:00,43.9,43.9,43.81,43.82,34864.0,43.7617,43.7617,43.672,43.682,34864.0
2025-04-21 11:55:00,43.82,43.87,43.76,43.84,30909.0,43.682,43.7318,43.6222,43.7019,30909.0
2025-04-21 12:00:00,43.84,43.96,43.84,43.95,14360.0,43.7019,43.8215,43.7019,43.8116,14360.0
2025-04-21 12:05:00,43.94,43.98,43.92,43.98,20658.0,43.8016,43.8415,43.7817,43.8415,20658.0
2025-04-21 12:10:00,43.97,44.03,43.94,44.03,19749.0,43.8315,43.8913,43.8016,43.8913,19749.0
2025-04-21 12:15:00,44.02,44.02,43.95,43.97,22823.0,43.8813,43.8813,43.8116,43.8315,22823.0
2025-04-21 12:20:00,43.97,44.01,43.95,43.97,17153.0,43.8315,43.8714,43.8116,43.8315,17153.0
2025-04-21 12:25:00,43.99,44.0,43.96,43.97,22130.0,43.8514,43.8614,43.8215,43.8315,22130.0
2025-04-21 12:30:00,43.98,44.08,43.97,44.06,26686.0,43.8415,43.9412,43.8315,43.9212,26686.0
2025-04-21 12:35:00,44.06,44.14,44.06,44.13,36542.0,43.9212,44.001,43.9212,43.991,36542.0
2025-04-21 12:40:00,44.13,44.15,44.1,44.11,17707.0,43.991,44.0109,43.9611,43.9711,17707.0
2025-04-21 12:45:00,44.11,44.14,44.05,44.07,28100.0,43.9711,44.001,43.9112,43.9312,28100.0
2025-04-21 12:50:00,44.07,44.07,44.0,44.04,55294.0,43.9312,43.9312,43.8614,43.9013,55294.0
2025-04-21 12:55:00,44.03,44.03,43.95,43.95,27471.0,43.8913,43.8913,43.8116,43.8116,27471.0
2025-04-21 13:00:00,43.95,44.0,43.9,43.92,29268.0,43.8116,43.8614,43.7617,43.7817,29268.0
2025-04-21 13:05:00,43.93,43.94,43.88,43.92,23310.0,43.7916,43.8016,43.7418,43.7817,23310.0
2025-04-21 13:10:00,43.91,43.99,43.91,43.96,35726.0,43.7717,43.8514,43.7717,43.8215,35726.0
2025-04-21 13:15:00,43.96,44.08,43.92,44.07,45871.0,43.8215,43.9412,43.7817,43.9312,45871.0
2025-04-21 13:20:00,44.06,44.18,44.05,44.07,49037.0,43.9212,44.0408,43.9112,43.9312,49037.0
2025-04-21 13:25:00,44.08,44.16,44.05,44.14,30211.0,43.9412,44.0209,43.9112,44.001,30211.0
2025-04-21 13:30:00,44.14,44.2,44.13,44.17,62590.0,44.001,44.0608,43.991,44.0309,62590.0
2025-04-21 13:35:00,44.17,44.22,44.14,44.21,34976.0,44.0309,44.0807,44.001,44.0707,34976.0
2025-04-21 13:40:00,44.22,44.25,44.16,44.22,43073.0,44.0807,44.1106,44.0209,44.0807,43073.0
2025-04-21 13:45:00,44.22,44.23,44.15,44.16,33734.0,44.0807,44.0907,44.0109,44.0209,33734.0
2025-04-21 13:50:00,44.16,44.21,44.13,44.19,32491.0,44.0209,44.0707,43.991,44.0508,32491.0
2025-04-21 13:55:00,44.19,44.19,44.14,44.15,33214.0,44.0508,44.0508,44.001,44.0109,33214.0
2025-04-21 14:00:00,44.15,44.18,44.1,44.16,28827.0,44.0109,44.0408,43.9611,44.0209,28827.0
2025-04-21 14:05:00,44.16,44.18,44.09,44.12,76021.0,44.0209,44.0408,43.9511,43.981,76021.0
2025-04-21 14:10:00,44.11,44.12,44.01,44.02,45413.0,43.9711,43.981,43.8714,43.8813,45413.0
2025-04-21 14:15:00,44.03,44.09,43.95,44.05,43844.0,43.8913,43.9511,43.8116,43.9112,43844.0
2025-04-21 14:20:00,44.06,44.11,44.04,44.08,25700.0,43.9212,43.9711,43.9013,43.9412,25700.0
2025-04-21 14:25:00,44.09,44.09,44.03,44.04,24467.0,43.9511,43.9511,43.8913,43.9013,24467.0
2025-04-21 14:30:00,44.04,44.17,44.03,44.12,52267.0,43.9013,44.0309,43.8913,43.981,52267.0
2025-04-21 14:35:00,44.12,44.16,44.1,44.11,42564.0,43.981,44.0209,43.9611,43.9711,42564.0
2025-04-21 14:40:00,44.11,44.11,44.04,44.07,57474.0,43.9711,43.9711,43.9013,43.9312,57474.0
2025-04-21 14:45:00,44.06,44.12,44.03,44.05,47893.0,43.9212,43.981,43.8913,43.9112,47893.0
2025-04-21 14:50:00,44.05,44.05,44.0,44.03,25486.0,43.9112,43.9112,43.8614,43.8913,25486.0
2025-04-21 14:55:00,44.04,44.09,44.03,44.07,32397.0,43.9013,43.9511,43.8913,43.9312,32397.0
2025-04-21 15:00:00,44.07,44.14,44.06,44.11,42985.0,43.9312,44.001,43.9212,43.9711,42985.0
2025-04-21 15:05:00,44.11,44.14,44.09,44.14,50322.0,43.9711,44.001,43.9511,44.001,50322.0
2025-04-21 15:10:00,44.14,44.19,44.13,44.17,59417.0,44.001,44.0508,43.991,44.0309,59417.0
2025-04-21 15:15:00,44.17,44.18,44.09,44.14,60306.0,44.0309,44.0408,43.9511,44.001,60306.0
2025-04-21 15:20:00,44.14,44.18,44.12,44.16,72675.0,44.001,44.0408,43.981,44.0209,72675.0
2025-04-21 15:25:00,44.17,44.18,44.05,44.06,58887.0,44.0309,44.0408,43.9112,43.9212,58887.0
2025-04-21 15:30:00,44.06,44.16,44.06,44.16,79396.0,43.9212,44.0209,43.9212,44.0209,79396.0
2025-04-21 15:35:00,44.17,44.31,44.15,44.26,71261.0,44.0309,44.1704,44.0109,44.1206,71261.0
2025-04-21 15:40:00,44.26,44.35,44.24,44.27,114711.0,44.1206,44.2103,44.1006,44.1306,114711.0
2025-04-21 15:45:00,44.28,44.34,44.24,44.34,87872.0,44.1405,44.2003,44.1006,44.2003,87872.0
2025-04-21 15:50:00,44.33,44.5,44.27,44.43,131908.0,44.1904,44.3598,44.1306,44.29,131908.0
2025-04-21 15:55:00,44.43,44.45,44.34,44.38,391414.0,44.29,44.31,44.2003,44.2402,391414.0
2025-04-22 09:30:00,45.1,45.18,44.74,45.17,173178.0,44.9579,45.0377,44.5991,45.0277,173178.0
2025-04-22 09:35:00,45.14,45.24,45.03,45.2,83754.0,44.9978,45.0975,44.8882,45.0576,83754.0
2025-04-22 09:40:00,45.21,45.29,45.07,45.25,99336.0,45.0676,45.1473,44.928,45.1075,99336.0
2025-04-22 09:45:00,45.25,45.32,45.17,45.28,79959.0,45.1075,45.1772,45.0277,45.1374,79959.0
2025-04-22 09:50:00,45.27,45.27,45.09,45.15,62229.0,45.1274,45.1274,44.948,45.0078,62229.0
2025-04-22 09:55:00,45.14,45.15,44.97,45.0,52305.0,44.9978,45.0078,44.8283,44.8583,52305.0
2025-04-22 10:00:00,45.01,45.02,44.84,44.92,52809.0,44.8682,44.8782,44.6988,44.7785,52809.0
2025-04-22 10:05:00,44.92,45.03,44.87,45.0,69659.0,44.7785,44.8882,44.7287,44.8583,69659.0
2025-04-22 10:10:00,44.98,45.06,44.94,44.96,24225.0,44.8383,44.9181,44.7984,44.8184,24225.0
2025-04-22 10:15:00,44.94,45.09,44.92,45.08,31094.0,44.7984,44.948,44.7785,44.938,31094.0
2025-04-22 10:20:00,45.08,45.12,45.06,45.09,40953.0,44.938,44.9779,44.9181,44.948,40953.0
2025-04-22 10:25:00,45.1,45.12,45.0,45.09,50109.0,44.9579,44.9779,44.8583,44.948,50109.0
2025-04-22 10:30:00,45.08,45.17,45.04,45.17,24691.0,44.938,45.0277,44.8981,45.0277,24691.0
2025-04-22 10:35:00,45.17,45.27,45.13,45.23,34074.0,45.0277,45.1274,44.9878,45.0875,34074.0
2025-04-22 10:40:00,45.24,45.28,45.21,45.27,20254.0,45.0975,45.1374,45.0676,45.1274,20254.0
2025-04-22 10:45:00,45.27,45.29,45.22,45.24,27696.0,45.1274,45.1473,45.0776,45.0975,27696.0
2025-04-22 10:50:00,45.25,45.25,45.14,45.18,21875.0,45.1075,45.1075,44.9978,45.0377,21875.0
2025-04-22 10:55:00,45.18,45.29,45.16,45.28,40601.0,45.0377,45.1473,45.0177,45.1374,40601.0
2025-04-22 11:00:00,45.27,45.38,45.27,45.35,59395.0,45.1274,45.2371,45.1274,45.2072,59395.0
2025-04-22 11:05:00,45.34,45.41,45.33,45.37,39649.0,45.1972,45.267,45.1872,45.2271,39649.0
2025-04-22 11:10:00,45.37,45.49,45.37,45.48,54273.0,45.2271,45.3467,45.2271,45.3367,54273.0
2025-04-22 11:15:00,45.49,45.5,45.42,45.42,29830.0,45.3467,45.3567,45.2769,45.2769,29830.0
2025-04-22 11:20:00,45.43,45.51,45.36,45.49,47737.0,45.2869,45.3666,45.2171,45.3467,47737.0
2025-04-22 11:25:00,45.49,45.49,45.36,45.36,38753.0,45.3467,45.3467,45.2171,45.2171,38753.0
2025-04-22 11:30:00,45.36,45.38,45.27,45.33,75880.0,45.2171,45.2371,45.1274,45.1872,75880.0
2025-04-22 11:35:00,45.34,45.38,45.3,45.31,55246.0,45.1972,45.2371,45.1573,45.1673,55246.0
2025-04-22 11:40:00,45.32,45.36,45.16,45.17,26651.0,45.1772,45.2171,45.0177,45.0277,26651.0
2025-04-22 11:45:00,45.18,45.24,45.17,45.2,27915.0,45.0377,45.0975,45.0277,45.0576,27915.0
2025-04-22 11:50:00,45.19,45.3,45.18,45.29,38984.0,45.0477,45.1573,45.0377,45.1473,38984.0
2025-04-22 11:55:00,45.29,45.46,45.27,45.42,67797.0,45.1473,45.3168,45.1274,45.2769,67797.0
2025-04-22 12:00:00,45.44,45.65,45.43,45.58,95498.0,45.2969,45.5062,45.2869,45.4364,95498.0
2025-04-22 12:05:00,45.58,45.62,45.52,45.55,40847.0,45.4364,45.4763,45.3766,45.4065,40847.0
2025-04-22 12:10:00,45.56,45.59,45.47,45.49,57528.0,45.4165,45.4464,45.3268,45.3467,57528.0
2025-04-22 12:15:00,45.48,45.49,45.41,45.47,29007.0,45.3367,45.3467,45.267,45.3268,29007.0
2025-04-22 12:20:00,45.47,45.56,45.45,45.53,44735.0,45.3268,45.4165,45.3068,45.3866,44735.0
2025-04-22 12:25:00,45.53,45.62,45.52,45.53,29501.0,45.3866,45.4763,45.3766,45.3866,29501.0
2025-04-22 12:30:00,45.52,45.63,45.49,45.55,46507.0,45.3766,45.4863,45.3467,45.4065,46507.0
2025-04-22 12:35:00,45.55,45.58,45.53,45.54,19959.0,45.4065,45.4364,45.3866,45.3966,19959.0
2025-04-22 12:40:00,45.54,45.56,45.47,45.54,25369.0,45.3966,45.4165,45.3268,45.3966,25369.0
2025-04-22 12:45:00,45.54,45.54,45.45,45.49,24316.0,45.3966,45.3966,45.3068,45.3467,24316.0
2025-04-22 12:50:00,45.48,45.52,45.43,45.49,21961.0,45.3367,45.3766,45.2869,45.3467,21961.0
2025-04-22 12:55:00,45.49,45.49,45.44,45.45,35332.0,45.3467,45.3467,45.2969,45.3068,35332.0
2025-04-22 13:00:00,45.45,45.47,45.41,45.45,61418.0,45.3068,45.3268,45.267,45.3068,61418.0
2025-04-22 13:05:00,45.45,45.53,45.39,45.45,85139.0,45.3068,45.3866,45.247,45.3068,85139.0
2025-04-22 13:10:00,45.45,45.45,45.22,45.23,43290.0,45.3068,45.3068,45.0776,45.0875,43290.0
2025-04-22 13:15:00,45.23,45.23,45.07,45.2,63502.0,45.0875,45.0875,44.928,45.0576,63502.0
2025-04-22 13:20:00,45.19,45.19,44.97,45.0,38611.0,45.0477,45.0477,44.8283,44.8583,38611.0
2025-04-22 13:25:00,44.98,45.24,44.92,44.95,57607.0,44.8383,45.0975,44.7785,44.8084,57607.0
2025-04-22 13:30:00,44.97,45.06,44.94,45.04,33897.0,44.8283,44.9181,44.7984,44.8981,33897.0
2025-04-22 13:35:00,45.02,45.18,45.01,45.09,15532.0,44.8782,45.0377,44.8682,44.948,15532.0
2025-04-22 13:40:00,45.09,45.15,45.08,45.15,12904.0,44.948,45.0078,44.938,45.0078,12904.0
2025-04-22 13:45:00,45.15,45.15,45.05,45.07,12884.0,45.0078,45.0078,44.9081,44.928,12884.0
2025-04-22 13:50:00,45.08,45.13,45.05,45.13,12263.0,44.938,44.9878,44.9081,44.9878,12263.0
2025-04-22 13:55:00,45.13,45.13,44.99,45.0,13504.0,44.9878,44.9878,44.8483,44.8583,13504.0
2025-04-22 14:00:00,44.98,45.09,44.9,45.08,40069.0,44.8383,44.948,44.7586,44.938,40069.0
2025-04-22 14:05:00,45.07,45.17,45.07,45.12,37307.0,44.928,45.0277,44.928,44.9779,37307.0
2025-04-22 14:10:00,45.12,45.18,45.1,45.18,10977.0,44.9779,45.0377,44.9579,45.0377,10977.0
2025-04-22 14:15:00,45.18,45.21,45.11,45.2,44093.0,45.0377,45.0676,44.9679,45.0576,44093.0
2025-04-22 14:20:00,45.19,45.29,45.18,45.23,16536.0,45.0477,45.1473,45.0377,45.0875,16536.0
2025-04-22 14:25:00,45.22,45.26,45.22,45.25,26762.0,45.0776,45.1174,45.0776,45.1075,26762.0
2025-04-22 14:30:00,45.25,45.28,45.23,45.28,13692.0,45.1075,45.1374,45.0875,45.1374,13692.0
2025-04-22 14:35:00,45.28,45.34,45.26,45.27,14246.0,45.1374,45.1972,45.1174,45.1274,14246.0
2025-04-22 14:40:00,45.27,45.32,45.26,45.28,23801.0,45.1274,45.1772,45.1174,45.1374,23801.0
2025-04-22 14:45:00,45.28,45.36,45.27,45.32,51452.0,45.1374,45.2171,45.1274,45.1772,51452.0
2025-04-22 14:50:00,45.32,45.34,45.28,45.33,44496.0,45.1772,45.1972,45.1374,45.1872,44496.0
2025-04-22 14:55:00,45.33,45.37,45.32,45.34,32002.0,45.1872,45.2271,45.1772,45.1972,32002.0
2025-04-22 15:00:00,45.34,45.39,45.32,45.38,32165.0,45.1972,45.247,45.1772,45.2371,32165.0
2025-04-22 15:05:00,45.38,45.4,45.34,45.37,43105.0,45.2371,45.257,45.1972,45.2271,43105.0
2025-04-22 15:10:00,45.37,45.37,45.3,45.33,34521.0,45.2271,45.2271,45.1573,45.1872,34521.0
2025-04-22 15:15:00,45.33,45.34,45.25,45.28,39873.0,45.1872,45.1972,45.1075,45.1374,39873.0
2025-04-22 15:20:00,45.29,45.3,45.2,45.29,45950.0,45.1473,45.1573,45.0576,45.1473,45950.0
2025-04-22 15:25:00,45.29,45.32,45.2,45.22,60026.0,45.1473,45.1772,45.0576,45.0776,60026.0
2025-04-22 15:30:00,45.21,45.28,45.19,45.23,76699.0,45.0676,45.1374,45.0477,45.0875,76699.0
2025-04-22 15:35:00,45.22,45.26,45.2,45.21,47717.0,45.0776,45.1174,45.0576,45.0676,47717.0
2025-04-22 15:40:00,45.21,45.34,45.19,45.29,103713.0,45.0676,45.1972,45.0477,45.1473,103713.0
2025-04-22 15:45:00,45.29,45.36,45.28,45.34,111074.0,45.1473,45.2171,45.1374,45.1972,111074.0
2025-04-22 15:50:00,45.33,45.34,45.12,45.17,175629.0,45.1872,45.1972,44.9779,45.0277,175629.0
2025-04-22 15:55:00,45.18,45.2,45.08,45.13,597147.0,45.0377,45.0576,44.938,44.9878,597147.0
2025-04-23 09:30:00,46.5,46.56,46.19,46.44,308257.0,46.3535,46.4133,46.0445,46.2937,308257.0
2025-04-23 09:35:00,46.43,46.77,46.19,46.57,172444.0,46.2837,46.6227,46.0445,46.4233,172444.0
2025-04-23 09:40:00,46.55,46.98,46.51,46.89,158709.0,46.4034,46.832,46.3635,46.7423,158709.0
2025-04-23 09:45:00,46.86,47.26,46.85,47.26,167362.0,46.7124,47.1111,46.7024,47.1111,167362.0
2025-04-23 09:50:00,47.25,47.31,47.03,47.05,98884.0,47.1012,47.161,46.8819,46.9018,98884.0
2025-04-23 09:55:00,47.05,47.18,47.02,47.16,136106.0,46.9018,47.0314,46.8719,47.0114,136106.0
2025-04-23 10:00:00,47.19,47.42,46.95,47.12,153070.0,47.0414,47.2706,46.8021,46.9716,153070.0
2025-04-23 10:05:00,47.14,47.2,47.03,47.06,44816.0,46.9915,47.0513,46.8819,46.9118,44816.0
2025-04-23 10:10:00,47.05,47.07,46.79,46.88,46428.0,46.9018,46.9217,46.6426,46.7323,46428.0
2025-04-23 10:15:00,46.86,46.86,46.61,46.75,92942.0,46.7124,46.7124,46.4632,46.6027,92942.0
2025-04-23 10:20:00,46.77,46.94,46.64,46.87,31207.0,46.6227,46.7921,46.4931,46.7224,31207.0
2025-04-23 10:25:00,46.87,46.98,46.85,46.86,23566.0,46.7224,46.832,46.7024,46.7124,23566.0
2025-04-23 10:30:00,46.88,46.9,46.81,46.9,16936.0,46.7323,46.7523,46.6626,46.7523,16936.0
2025-04-23 10:35:00,46.88,46.92,46.74,46.8,33811.0,46.7323,46.7722,46.5928,46.6526,33811.0
2025-04-23 10:40:00,46.79,46.92,46.74,46.86,26286.0,46.6426,46.7722,46.5928,46.7124,26286.0
2025-04-23 10:45:00,46.85,46.91,46.83,46.85,24108.0,46.7024,46.7622,46.6825,46.7024,24108.0
2025-04-23 10:50:00,46.84,46.84,46.73,46.79,25464.0,46.6925,46.6925,46.5828,46.6426,25464.0
2025-04-23 10:55:00,46.79,46.81,46.75,46.78,25811.0,46.6426,46.6626,46.6027,46.6326,25811.0
2025-04-23 11:00:00,46.78,46.81,46.53,46.67,79906.0,46.6326,46.6626,46.3834,46.523,79906.0
2025-04-23 11:05:00,46.66,46.77,46.64,46.69,16647.0,46.513,46.6227,46.4931,46.5429,16647.0
2025-04-23 11:10:00,46.68,46.75,46.66,46.72,23046.0,46.533,46.6027,46.513,46.5728,23046.0
2025-04-23 11:15:00,46.71,46.73,46.55,46.57,33243.0,46.5629,46.5828,46.4034,46.4233,33243.0
2025-04-23 11:20:00,46.57,46.61,46.34,46.47,85028.0,46.4233,46.4632,46.194,46.3236,85028.0
2025-04-23 11:25:00,46.48,46.51,46.33,46.39,71442.0,46.3336,46.3635,46.1841,46.2439,71442.0
2025-04-23 11:30:00,46.39,46.41,46.19,46.32,59756.0,46.2439,46.2638,46.0445,46.1741,59756.0
2025-04-23 11:35:00,46.34,46.44,46.31,46.42,62158.0,46.194,46.2937,46.1641,46.2738,62158.0
2025-04-23 11:40:00,46.43,46.47,46.26,46.26,30953.0,46.2837,46.3236,46.1143,46.1143,30953.0
2025-04-23 11:45:00,46.28,46.29,46.04,46.07,71447.0,46.1342,46.1442,45.895,45.9249,71447.0
2025-04-23 11:50:00,46.08,46.12,45.93,46.0,111454.0,45.9349,45.9747,45.7853,45.8551,111454.0
2025-04-23 11:55:00,46.0,46.07,45.96,46.0,144954.0,45.8551,45.9249,45.8152,45.8551,144954.0
2025-04-23 12:00:00,46.0,46.1,45.97,46.05,108377.0,45.8551,45.9548,45.8252,45.9049,108377.0
2025-04-23 12:05:00,46.04,46.08,45.93,45.97,74377.0,45.895,45.9349,45.7853,45.8252,74377.0
2025-04-23 12:10:00,45.97,46.01,45.87,45.97,111837.0,45.8252,45.8651,45.7255,45.8252,111837.0
2025-04-23 12:15:00,45.96,45.97,45.84,45.87,45386.0,45.8152,45.8252,45.6956,45.7255,45386.0
2025-04-23 12:20:00,45.86,45.97,45.84,45.91,47891.0,45.7155,45.8252,45.6956,45.7654,47891.0
2025-04-23 12:25:00,45.91,46.06,45.86,46.05,98108.0,45.7654,45.9149,45.7155,45.9049,98108.0
2025-04-23 12:30:00,46.05,46.13,45.98,46.04,98375.0,45.9049,45.9847,45.8352,45.895,98375.0
2025-04-23 12:35:00,46.04,46.18,46.04,46.13,54414.0,45.895,46.0345,45.895,45.9847,54414.0
2025-04-23 12:40:00,46.12,46.19,46.08,46.15,71609.0,45.9747,46.0445,45.9349,46.0046,71609.0
2025-04-23 12:45:00,46.14,46.16,46.04,46.06,74304.0,45.9947,46.0146,45.895,45.9149,74304.0
2025-04-23 12:50:00,46.03,46.11,45.98,46.1,55021.0,45.885,45.9648,45.8352,45.9548,55021.0
2025-04-23 12:55:00,46.09,46.25,46.08,46.24,26637.0,45.9448,46.1043,45.9349,46.0943,26637.0
2025-04-23 13:00:00,46.25,46.28,45.98,46.27,66540.0,46.1043,46.1342,45.8352,46.1243,66540.0
2025-04-23 13:05:00,46.27,46.36,46.27,46.31,45748.0,46.1243,46.214,46.1243,46.1641,45748.0
2025-04-23 13:10:00,46.33,46.34,46.27,46.34,23730.0,46.1841,46.194,46.1243,46.194,23730.0
2025-04-23 13:15:00,46.33,46.38,46.31,46.37,18308.0,46.1841,46.2339,46.1641,46.2239,18308.0
2025-04-23 13:20:00,46.36,46.37,46.32,46.34,29802.0,46.214,46.2239,46.1741,46.194,29802.0
2025-04-23 13:25:00,46.33,46.39,46.24,46.24,71631.0,46.1841,46.2439,46.0943,46.0943,71631.0
2025-04-23 13:30:00,46.25,46.31,46.12,46.16,30699.0,46.1043,46.1641,45.9747,46.0146,30699.0
2025-04-23 13:35:00,46.17,46.21,46.1,46.14,25994.0,46.0246,46.0644,45.9548,45.9947,25994.0
2025-04-23 13:40:00,46.15,46.23,46.12,46.23,20757.0,46.0046,46.0844,45.9747,46.0844,20757.0
2025-04-23 13:45:00,46.22,46.24,46.17,46.2,20362.0,46.0744,46.0943,46.0246,46.0545,20362.0
2025-04-23 13:50:00,46.2,46.31,46.15,46.29,24379.0,46.0545,46.1641,46.0046,46.1442,24379.0
2025-04-23 13:55:00,46.3,46.35,46.26,46.28,15638.0,46.1542,46.204,46.1143,46.1342,15638.0
2025-04-23 14:00:00,46.27,46.32,46.21,46.3,34953.0,46.1243,46.1741,46.0644,46.1542,34953.0
2025-04-23 14:05:00,46.3,46.32,46.23,46.28,62685.0,46.1542,46.1741,46.0844,46.1342,62685.0
2025-04-23 14:10:00,46.27,46.33,46.17,46.22,154083.0,46.1243,46.1841,46.0246,46.0744,154083.0
2025-04-23 14:15:00,46.22,46.26,46.14,46.23,123605.0,46.0744,46.1143,45.9947,46.0844,123605.0
2025-04-23 14:20:00,46.23,46.3,46.15,46.17,39543.0,46.0844,46.1542,46.0046,46.0246,39543.0
2025-04-23 14:25:00,46.17,46.17,46.05,46.09,44290.0,46.0246,46.0246,45.9049,45.9448,44290.0
2025-04-23 14:30:00,46.09,46.2,46.07,46.13,29207.0,45.9448,46.0545,45.9249,45.9847,29207.0
2025-04-23 14:35:00,46.14,46.15,46.07,46.15,31881.0,45.9947,46.0046,45.9249,46.0046,31881.0
2025-04-23 14:40:00,46.15,46.15,46.03,46.04,36219.0,46.0046,46.0046,45.885,45.895,36219.0
2025-04-23 14:45:00,46.03,46.12,46.02,46.09,50101.0,45.885,45.9747,45.875,45.9448,50101.0
2025-04-23 14:50:00,46.08,46.08,45.94,45.96,33808.0,45.9349,45.9349,45.7953,45.8152,33808.0
2025-04-23 14:55:00,45.95,46.04,45.94,45.97,45619.0,45.8053,45.895,45.7953,45.8252,45619.0
2025-04-23 15:00:00,45.96,46.03,45.91,45.93,34391.0,45.8152,45.885,45.7654,45.7853,34391.0
2025-04-23 15:05:00,45.94,46.01,45.93,45.94,25274.0,45.7953,45.8651,45.7853,45.7953,25274.0
2025-04-23 15:10:00,45.95,45.99,45.9,45.92,28471.0,45.8053,45.8451,45.7554,45.7754,28471.0
2025-04-23 15:15:00,45.9,45.93,45.78,45.8,60253.0,45.7554,45.7853,45.6358,45.6557,60253.0
2025-04-23 15:20:00,45.8,45.83,45.73,45.76,34948.0,45.6557,45.6856,45.586,45.6159,34948.0
2025-04-23 15:25:00,45.76,45.79,45.68,45.7,63869.0,45.6159,45.6458,45.5361,45.556,63869.0
2025-04-23 15:30:00,45.7,45.86,45.68,45.77,64140.0,45.556,45.7155,45.5361,45.6258,64140.0
2025-04-23 15:35:00,45.76,45.79,45.71,45.76,57597.0,45.6159,45.6458,45.566,45.6159,57597.0
2025-04-23 15:40:00,45.77,45.88,45.75,45.84,62460.0,45.6258,45.7355,45.6059,45.6956,62460.0
2025-04-23 15:45:00,45.84,45.88,45.75,45.85,84382.0,45.6956,45.7355,45.6059,45.7056,84382.0
2025-04-23 15:50:00,45.86,45.99,45.83,45.95,144585.0,45.7155,45.8451,45.6856,45.8053,144585.0
2025-04-23 15:55:00,45.96,45.96,45.81,45.81,556812.0,45.8152,45.8152,45.6657,45.6657,556812.0
2025-04-24 09:30:00,46.21,46.25,45.84,46.11,309397.0,46.0644,46.1043,45.6956,45.9648,309397.0
2025-04-24 09:35:00,46.11,46.37,46.05,46.3,113552.0,45.9648,46.2239,45.9049,46.1542,113552.0
2025-04-24 09:40:00,46.29,46.43,46.27,46.36,65565.0,46.1442,46.2837,46.1243,46.214,65565.0
2025-04-24 09:45:00,46.36,46.45,46.22,46.3,63130.0,46.214,46.3037,46.0744,46.1542,63130.0
2025-04-24 09:50:00,46.31,46.43,46.27,46.38,55080.0,46.1641,46.2837,46.1243,46.2339,55080.0
2025-04-24 09:55:00,46.39,46.57,46.36,46.5,72006.0,46.2439,46.4233,46.214,46.3535,72006.0
2025-04-24 10:00:00,46.49,46.73,46.49,46.67,71296.0,46.3436,46.5828,46.3436,46.523,71296.0
2025-04-24 10:05:00,46.69,46.74,46.62,46.71,40561.0,46.5429,46.5928,46.4731,46.5629,40561.0
2025-04-24 10:10:00,46.71,46.74,46.51,46.58,43568.0,46.5629,46.5928,46.3635,46.4333,43568.0
2025-04-24 10:15:00,46.6,46.63,46.53,46.58,29019.0,46.4532,46.4831,46.3834,46.4333,29019.0
2025-04-24 10:20:00,46.58,46.76,46.58,46.75,43546.0,46.4333,46.6127,46.4333,46.6027,43546.0
2025-04-24 10:25:00,46.74,46.8,46.69,46.71,30783.0,46.5928,46.6526,46.5429,46.5629,30783.0
2025-04-24 10:30:00,46.69,46.77,46.58,46.74,29128.0,46.5429,46.6227,46.4333,46.5928,29128.0
2025-04-24 10:35:00,46.74,46.75,46.65,46.69,26843.0,46.5928,46.6027,46.5031,46.5429,26843.0
2025-04-24 10:40:00,46.7,46.73,46.61,46.68,47221.0,46.5529,46.5828,46.4632,46.533,47221.0
2025-04-24 10:45:00,46.69,46.69,46.6,46.69,38785.0,46.5429,46.5429,46.4532,46.5429,38785.0
2025-04-24 10:50:00,46.69,46.7,46.54,46.64,29675.0,46.5429,46.5529,46.3934,46.4931,29675.0
2025-04-24 10:55:00,46.65,46.7,46.62,46.65,19261.0,46.5031,46.5529,46.4731,46.5031,19261.0
2025-04-24 11:00:00,46.65,46.71,46.6,46.71,27587.0,46.5031,46.5629,46.4532,46.5629,27587.0
2025-04-24 11:05:00,46.7,46.84,46.67,46.78,69164.0,46.5529,46.6925,46.523,46.6326,69164.0
2025-04-24 11:10:00,46.77,46.91,46.74,46.84,60720.0,46.6227,46.7622,46.5928,46.6925,60720.0
2025-04-24 11:15:00,46.84,46.89,46.77,46.78,30563.0,46.6925,46.7423,46.6227,46.6326,30563.0
2025-04-24 11:20:00,46.78,46.82,46.69,46.74,29836.0,46.6326,46.6725,46.5429,46.5928,29836.0
2025-04-24 11:25:00,46.74,46.75,46.63,46.66,52392.0,46.5928,46.6027,46.4831,46.513,52392.0
2025-04-24 11:30:00,46.66,46.72,46.6,46.7,89038.0,46.513,46.5728,46.4532,46.5529,89038.0
2025-04-24 11:35:00,46.7,46.7,46.61,46.61,65253.0,46.5529,46.5529,46.4632,46.4632,65253.0
2025-04-24 11:40:00,46.61,46.65,46.55,46.55,54699.0,46.4632,46.5031,46.4034,46.4034,54699.0
2025-04-24 11:45:00,46.56,46.66,46.56,46.64,43121.0,46.4133,46.513,46.4133,46.4931,43121.0
2025-04-24 11:50:00,46.63,46.71,46.59,46.7,29383.0,46.4831,46.5629,46.4432,46.5529,29383.0
2025-04-24 11:55:00,46.71,46.75,46.62,46.65,25910.0,46.5629,46.6027,46.4731,46.5031,25910.0
2025-04-24 12:00:00,46.65,46.7,46.63,46.67,20040.0,46.5031,46.5529,46.4831,46.523,20040.0
2025-04-24 12:05:00,46.69,46.69,46.61,46.65,21402.0,46.5429,46.5429,46.4632,46.5031,21402.0
2025-04-24 12:10:00,46.66,46.72,46.64,46.71,30184.0,46.513,46.5728,46.4931,46.5629,30184.0
2025-04-24 12:15:00,46.71,46.77,46.7,46.72,41697.0,46.5629,46.6227,46.5529,46.5728,41697.0
2025-04-24 12:20:00,46.7,46.72,46.66,46.68,38102.0,46.5529,46.5728,46.513,46.533,38102.0
2025-04-24 12:25:00,46.68,46.79,46.67,46.74,40183.0,46.533,46.6426,46.523,46.5928,40183.0
2025-04-24 12:30:00,46.72,46.83,46.72,46.81,24793.0,46.5728,46.6825,46.5728,46.6626,24793.0
2025-04-24 12:35:00,46.81,46.82,46.76,46.78,17951.0,46.6626,46.6725,46.6127,46.6326,17951.0
2025-04-24 12:40:00,46.78,46.8,46.74,46.75,17868.0,46.6326,46.6526,46.5928,46.6027,17868.0
2025-04-24 12:45:00,46.76,46.77,46.7,46.76,21851.0,46.6127,46.6227,46.5529,46.6127,21851.0
2025-04-24 12:50:00,46.75,46.8,46.75,46.76,22446.0,46.6027,46.6526,46.6027,46.6127,22446.0
2025-04-24 12:55:00,46.77,46.85,46.76,46.8,43797.0,46.6227,46.7024,46.6127,46.6526,43797.0
2025-04-24 13:00:00,46.79,46.83,46.75,46.8,31217.0,46.6426,46.6825,46.6027,46.6526,31217.0
2025-04-24 13:05:00,46.8,46.81,46.72,46.72,25426.0,46.6526,46.6626,46.5728,46.5728,25426.0
2025-04-24 13:10:00,46.73,46.76,46.67,46.68,27782.0,46.5828,46.6127,46.523,46.533,27782.0
2025-04-24 13:15:00,46.68,46.7,46.64,46.66,34446.0,46.533,46.5529,46.4931,46.513,34446.0
2025-04-24 13:20:00,46.66,46.79,46.65,46.75,44649.0,46.513,46.6426,46.5031,46.6027,44649.0
2025-04-24 13:25:00,46.76,46.82,46.75,46.77,32261.0,46.6127,46.6725,46.6027,46.6227,32261.0
2025-04-24 13:30:00,46.77,46.83,46.77,46.81,28718.0,46.6227,46.6825,46.6227,46.6626,28718.0
2025-04-24 13:35:00,46.79,46.84,46.79,46.82,21759.0,46.6426,46.6925,46.6426,46.6725,21759.0
2025-04-24 13:40:00,46.82,46.89,46.81,46.89,35656.0,46.6725,46.7423,46.6626,46.7423,35656.0
2025-04-24 13:45:00,46.89,46.89,46.84,46.89,26173.0,46.7423,46.7423,46.6925,46.7423,26173.0
2025-04-24 13:50:00,46.89,46.91,46.87,46.9,33978.0,46.7423,46.7622,46.7224,46.7523,33978.0
2025-04-24 13:55:00,46.89,46.96,46.88,46.95,38656.0,46.7423,46.8121,46.7323,46.8021,38656.0
2025-04-24 14:00:00,46.93,47.01,46.91,47.0,35892.0,46.7822,46.8619,46.7622,46.852,35892.0
2025-04-24 14:05:00,46.99,47.07,46.92,46.94,52731.0,46.842,46.9217,46.7722,46.7921,52731.0
2025-04-24 14:10:00,46.93,46.94,46.86,46.88,61672.0,46.7822,46.7921,46.7124,46.7323,61672.0
2025-04-24 14:15:00,46.88,46.9,46.81,46.89,43890.0,46.7323,46.7523,46.6626,46.7423,43890.0
2025-04-24 14:20:00,46.89,46.9,46.8,46.88,65173.0,46.7423,46.7523,46.6526,46.7323,65173.0
2025-04-24 14:25:00,46.88,46.89,46.77,46.78,57051.0,46.7323,46.7423,46.6227,46.6326,57051.0
2025-04-24 14:30:00,46.78,46.85,46.78,46.84,59428.0,46.6326,46.7024,46.6326,46.6925,59428.0
2025-04-24 14:35:00,46.84,46.96,46.83,46.91,29037.0,46.6925,46.8121,46.6825,46.7622,29037.0
2025-04-24 14:40:00,46.91,46.94,46.9,46.93,42153.0,46.7622,46.7921,46.7523,46.7822,42153.0
2025-04-24 14:45:00,46.93,46.95,46.91,46.94,29383.0,46.7822,46.8021,46.7622,46.7921,29383.0
2025-04-24 14:50:00,46.94,46.96,46.9,46.92,28085.0,46.7921,46.8121,46.7523,46.7722,28085.0
2025-04-24 14:55:00,46.92,46.93,46.84,46.85,39365.0,46.7722,46.7822,46.6925,46.7024,39365.0
2025-04-24 15:00:00,46.84,46.88,46.82,46.84,36597.0,46.6925,46.7323,46.6725,46.6925,36597.0
2025-04-24 15:05:00,46.85,46.89,46.82,46.82,48330.0,46.7024,46.7423,46.6725,46.6725,48330.0
2025-04-24 15:10:00,46.82,46.83,46.74,46.79,72096.0,46.6725,46.6825,46.5928,46.6426,72096.0
2025-04-24 15:15:00,46.78,46.89,46.78,46.89,46522.0,46.6326,46.7423,46.6326,46.7423,46522.0
2025-04-24 15:20:00,46.89,46.89,46.82,46.84,59554.0,46.7423,46.7423,46.6725,46.6925,59554.0
2025-04-24 15:25:00,46.84,46.86,46.76,46.77,72874.0,46.6925,46.7124,46.6127,46.6227,72874.0
2025-04-24 15:30:00,46.77,46.84,46.76,46.8,58245.0,46.6227,46.6925,46.6127,46.6526,58245.0
2025-04-24 15:35:00,46.8,46.9,46.76,46.88,126293.0,46.6526,46.7523,46.6127,46.7323,126293.0
2025-04-24 15:40:00,46.88,46.95,46.84,46.93,149733.0,46.7323,46.8021,46.6925,46.7822,149733.0
2025-04-24 15:45:00,46.93,47.02,46.91,47.01,136176.0,46.7822,46.8719,46.7622,46.8619,136176.0
2025-04-24 15:50:00,47.02,47.02,46.88,46.96,195754.0,46.8719,46.8719,46.7323,46.8121,195754.0
2025-04-24 15:55:00,46.95,47.0,46.85,46.87,428860.0,46.8021,46.852,46.7024,46.7224,428860.0
2025-04-25 09:30:00,46.54,47.28,46.54,47.26,193673.0,46.3934,47.1311,46.3934,47.1111,193673.0
2025-04-25 09:35:00,47.28,47.31,47.0,47.03,91910.0,47.1311,47.161,46.852,46.8819,91910.0
2025-04-25 09:40:00,47.05,47.17,47.02,47.17,58246.0,46.9018,47.0214,46.8719,47.0214,58246.0
2025-04-25 09:45:00,47.16,47.27,47.1,47.2,59559.0,47.0114,47.1211,46.9516,47.0513,59559.0
2025-04-25 09:50:00,47.2,47.22,47.07,47.09,70142.0,47.0513,47.0713,46.9217,46.9417,70142.0
2025-04-25 09:55:00,47.09,47.17,46.97,46.99,100885.0,46.9417,47.0214,46.822,46.842,100885.0
2025-04-25 10:00:00,46.98,47.2,46.98,47.12,79995.0,46.832,47.0513,46.832,46.9716,79995.0
2025-04-25 10:05:00,47.12,47.27,47.09,47.24,63536.0,46.9716,47.1211,46.9417,47.0912,63536.0
2025-04-25 10:10:00,47.25,47.33,47.18,47.31,63914.0,47.1012,47.1809,47.0314,47.161,63914.0
2025-04-25 10:15:00,47.31,47.31,47.17,47.2,64889.0,47.161,47.161,47.0214,47.0513,64889.0
2025-04-25 10:20:00,47.2,47.22,47.02,47.15,66678.0,47.0513,47.0713,46.8719,47.0015,66678.0
2025-04-25 10:25:00,47.15,47.19,47.01,47.11,88052.0,47.0015,47.0414,46.8619,46.9616,88052.0
2025-04-25 10:30:00,47.11,47.12,46.99,47.09,132319.0,46.9616,46.9716,46.842,46.9417,132319.0
2025-04-25 10:35:00,47.09,47.1,47.03,47.09,78023.0,46.9417,46.9516,46.8819,46.9417,78023.0
2025-04-25 10:40:00,47.09,47.39,47.09,47.38,81822.0,46.9417,47.2407,46.9417,47.2308,81822.0
2025-04-25 10:45:00,47.39,47.51,47.38,47.5,66805.0,47.2407,47.3603,47.2308,47.3504,66805.0
2025-04-25 10:50:00,47.49,47.56,47.45,47.48,83998.0,47.3404,47.4102,47.3005,47.3304,83998.0
2025-04-25 10:55:00,47.48,47.53,47.41,47.47,50490.0,47.3304,47.3803,47.2607,47.3205,50490.0
2025-04-25 11:00:00,47.48,47.48,47.25,47.28,158035.0,47.3304,47.3304,47.1012,47.1311,158035.0
2025-04-25 11:05:00,47.27,47.27,47.15,47.16,204133.0,47.1211,47.1211,47.0015,47.0114,204133.0
2025-04-25 11:10:00,47.16,47.24,47.14,47.19,114926.0,47.0114,47.0912,46.9915,47.0414,114926.0
2025-04-25 11:15:00,47.19,47.22,47.17,47.22,59108.0,47.0414,47.0713,47.0214,47.0713,59108.0
2025-04-25 11:20:00,47.21,47.26,47.2,47.25,58454.0,47.0613,47.1111,47.0513,47.1012,58454.0
2025-04-25 11:25:00,47.25,47.27,47.18,47.22,69433.0,47.1012,47.1211,47.0314,47.0713,69433.0
2025-04-25 11:30:00,47.21,47.31,47.19,47.3,34924.0,47.0613,47.161,47.0414,47.151,34924.0
2025-04-25 11:35:00,47.29,47.35,47.27,47.35,46717.0,47.141,47.2009,47.1211,47.2009,46717.0
2025-04-25 11:40:00,47.35,47.42,47.31,47.34,46370.0,47.2009,47.2706,47.161,47.1909,46370.0
2025-04-25 11:45:00,47.34,47.4,47.29,47.4,33613.0,47.1909,47.2507,47.141,47.2507,33613.0
2025-04-25 11:50:00,47.39,47.4,47.32,47.37,52016.0,47.2407,47.2507,47.1709,47.2208,52016.0
2025-04-25 11:55:00,47.37,47.37,47.31,47.35,34394.0,47.2208,47.2208,47.161,47.2009,34394.0
2025-04-25 12:00:00,47.34,47.4,47.34,47.37,38152.0,47.1909,47.2507,47.1909,47.2208,38152.0
2025-04-25 12:05:00,47.37,47.44,47.35,47.44,34047.0,47.2208,47.2906,47.2009,47.2906,34047.0
2025-04-25 12:10:00,47.44,47.46,47.35,47.36,30753.0,47.2906,47.3105,47.2009,47.2108,30753.0
2025-04-25 12:15:00,47.36,47.39,47.34,47.35,20354.0,47.2108,47.2407,47.1909,47.2009,20354.0
2025-04-25 12:20:00,47.35,47.45,47.34,47.44,46351.0,47.2009,47.3005,47.1909,47.2906,46351.0
2025-04-25 12:25:00,47.45,47.47,47.38,47.4,37292.0,47.3005,47.3205,47.2308,47.2507,37292.0
2025-04-25 12:30:00,47.4,47.45,47.38,47.45,21618.0,47.2507,47.3005,47.2308,47.3005,21618.0
2025-04-25 12:35:00,47.44,47.44,47.39,47.41,30937.0,47.2906,47.2906,47.2407,47.2607,30937.0
2025-04-25 12:40:00,47.4,47.49,47.39,47.45,45607.0,47.2507,47.3404,47.2407,47.3005,45607.0
2025-04-25 12:45:00,47.44,47.44,47.35,47.42,60074.0,47.2906,47.2906,47.2009,47.2706,60074.0
2025-04-25 12:50:00,47.43,47.43,47.32,47.33,45566.0,47.2806,47.2806,47.1709,47.1809,45566.0
2025-04-25 12:55:00,47.32,47.33,47.2,47.2,36748.0,47.1709,47.1809,47.0513,47.0513,36748.0
2025-04-25 13:00:00,47.2,47.32,47.19,47.28,51092.0,47.0513,47.1709,47.0414,47.1311,51092.0
2025-04-25 13:05:00,47.28,47.32,47.26,47.32,27440.0,47.1311,47.1709,47.1111,47.1709,27440.0
2025-04-25 13:10:00,47.31,47.4,47.29,47.39,144601.0,47.161,47.2507,47.141,47.2407,144601.0
2025-04-25 13:15:00,47.38,47.41,47.35,47.4,29609.0,47.2308,47.2607,47.2009,47.2507,29609.0
2025-04-25 13:20:00,47.41,47.44,47.39,47.41,30581.0,47.2607,47.2906,47.2407,47.2607,30581.0
2025-04-25 13:25:00,47.41,47.44,47.36,47.44,28824.0,47.2607,47.2906,47.2108,47.2906,28824.0
2025-04-25 13:30:00,47.44,47.45,47.39,47.43,25426.0,47.2906,47.3005,47.2407,47.2806,25426.0
2025-04-25 13:35:00,47.43,47.45,47.21,47.23,47095.0,47.2806,47.3005,47.0613,47.0812,47095.0
2025-04-25 13:40:00,47.24,47.33,47.18,47.2,41461.0,47.0912,47.1809,47.0314,47.0513,41461.0
2025-04-25 13:45:00,47.21,47.22,47.15,47.22,37893.0,47.0613,47.0713,47.0015,47.0713,37893.0
2025-04-25 13:50:00,47.19,47.19,47.07,47.07,22589.0,47.0414,47.0414,46.9217,46.9217,22589.0
2025-04-25 13:55:00,47.07,47.09,46.97,47.08,37980.0,46.9217,46.9417,46.822,46.9317,37980.0
2025-04-25 14:00:00,47.06,47.16,47.03,47.14,37923.0,46.9118,47.0114,46.8819,46.9915,37923.0
2025-04-25 14:05:00,47.15,47.19,47.11,47.14,66843.0,47.0015,47.0414,46.9616,46.9915,66843.0
2025-04-25 14:10:00,47.14,47.15,47.06,47.08,26299.0,46.9915,47.0015,46.9118,46.9317,26299.0
2025-04-25 14:15:00,47.09,47.09,47.03,47.04,31259.0,46.9417,46.9417,46.8819,46.8918,31259.0
2025-04-25 14:20:00,47.03,47.1,47.0,47.08,36608.0,46.8819,46.9516,46.852,46.9317,36608.0
2025-04-25 14:25:00,47.08,47.09,47.02,47.05,57879.0,46.9317,46.9417,46.8719,46.9018,57879.0
2025-04-25 14:30:00,47.05,47.13,47.03,47.12,32454.0,46.9018,46.9815,46.8819,46.9716,32454.0
2025-04-25 14:35:00,47.13,47.16,47.11,47.16,37053.0,46.9815,47.0114,46.9616,47.0114,37053.0
2025-04-25 14:40:00,47.16,47.18,47.12,47.15,50904.0,47.0114,47.0314,46.9716,47.0015,50904.0
2025-04-25 14:45:00,47.14,47.15,47.08,47.09,41852.0,46.9915,47.0015,46.9317,46.9417,41852.0
2025-04-25 14:50:00,47.09,47.09,47.03,47.07,60996.0,46.9417,46.9417,46.8819,46.9217,60996.0
2025-04-25 14:55:00,47.08,47.08,47.03,47.04,52217.0,46.9317,46.9317,46.8819,46.8918,52217.0
2025-04-25 15:00:00,47.04,47.1,47.01,47.08,57567.0,46.8918,46.9516,46.8619,46.9317,57567.0
2025-04-25 15:05:00,47.09,47.1,47.03,47.05,78386.0,46.9417,46.9516,46.8819,46.9018,78386.0
2025-04-25 15:10:00,47.07,47.07,46.97,47.0,61850.0,46.9217,46.9217,46.822,46.852,61850.0
2025-04-25 15:15:00,47.0,47.02,46.95,46.99,69339.0,46.852,46.8719,46.8021,46.842,69339.0
2025-04-25 15:20:00,46.98,47.03,46.97,47.03,52396.0,46.832,46.8819,46.822,46.8819,52396.0
2025-04-25 15:25:00,47.03,47.03,46.92,46.94,66094.0,46.8819,46.8819,46.7722,46.7921,66094.0
2025-04-25 15:30:00,46.94,46.98,46.9,46.96,74898.0,46.7921,46.832,46.7523,46.8121,74898.0
2025-04-25 15:35:00,46.95,47.01,46.91,46.95,49875.0,46.8021,46.8619,46.7622,46.8021,49875.0
2025-04-25 15:40:00,46.95,46.97,46.9,46.91,76751.0,46.8021,46.822,46.7523,46.7622,76751.0
2025-04-25 15:45:00,46.91,46.95,46.86,46.94,74687.0,46.7622,46.8021,46.7124,46.7921,74687.0
2025-04-25 15:50:00,46.95,47.09,46.89,47.08,127005.0,46.8021,46.9417,46.7423,46.9317,127005.0
2025-04-25 15:55:00,47.09,47.12,47.05,47.1,365873.0,46.9417,46.9716,46.9018,46.9516,365873.0
2025-04-28 09:30:00,47.2,47.61,46.99,47.61,198158.0,47.0513,47.46,46.842,47.46,198158.0
2025-04-28 09:35:00,47.58,47.69,47.47,47.53,81550.0,47.4301,47.5398,47.3205,47.3803,81550.0
2025-04-28 09:40:00,47.52,47.78,47.51,47.62,145418.0,47.3703,47.6295,47.3603,47.47,145418.0
2025-04-28 09:45:00,47.64,47.72,47.56,47.67,67589.0,47.4899,47.5697,47.4102,47.5198,67589.0
2025-04-28 09:50:00,47.67,47.68,47.56,47.57,85950.0,47.5198,47.5298,47.4102,47.4202,85950.0
2025-04-28 09:55:00,47.57,47.7,47.56,47.59,168513.0,47.4202,47.5497,47.4102,47.4401,168513.0
2025-04-28 10:00:00,47.59,47.62,47.45,47.59,128674.0,47.4401,47.47,47.3005,47.4401,128674.0
2025-04-28 10:05:00,47.6,47.76,47.6,47.68,83290.0,47.4501,47.6096,47.4501,47.5298,83290.0
2025-04-28 10:10:00,47.7,47.81,47.65,47.78,50124.0,47.5497,47.6594,47.4999,47.6295,50124.0
2025-04-28 10:15:00,47.78,47.79,47.67,47.74,64473.0,47.6295,47.6395,47.5198,47.5896,64473.0
2025-04-28 10:20:00,47.74,47.78,47.62,47.69,58351.0,47.5896,47.6295,47.47,47.5398,58351.0
2025-04-28 10:25:00,47.69,47.71,47.61,47.64,38103.0,47.5398,47.5597,47.46,47.4899,38103.0
2025-04-28 10:30:00,47.63,47.64,47.46,47.47,58334.0,47.48,47.4899,47.3105,47.3205,58334.0
2025-04-28 10:35:00,47.47,47.56,47.45,47.53,34809.0,47.3205,47.4102,47.3005,47.3803,34809.0
2025-04-28 10:40:00,47.52,47.57,47.44,47.55,38017.0,47.3703,47.4202,47.2906,47.4002,38017.0
2025-04-28 10:45:00,47.55,47.56,47.41,47.47,60681.0,47.4002,47.4102,47.2607,47.3205,60681.0
2025-04-28 10:50:00,47.46,47.48,47.29,47.31,81259.0,47.3105,47.3304,47.141,47.161,81259.0
2025-04-28 10:55:00,47.3,47.3,47.23,47.23,59334.0,47.151,47.151,47.0812,47.0812,59334.0
2025-04-28 11:00:00,47.23,47.31,47.23,47.28,52244.0,47.0812,47.161,47.0812,47.1311,52244.0
2025-04-28 11:05:00,47.28,47.37,47.18,47.21,72795.0,47.1311,47.2208,47.0314,47.0613,72795.0
2025-04-28 11:10:00,47.22,47.23,47.12,47.16,106926.0,47.0713,47.0812,46.9716,47.0114,106926.0
2025-04-28 11:15:00,47.15,47.25,47.1,47.22,53245.0,47.0015,47.1012,46.9516,47.0713,53245.0
2025-04-28 11:20:00,47.22,47.22,47.04,47.05,64326.0,47.0713,47.0713,46.8918,46.9018,64326.0
2025-04-28 11:25:00,47.06,47.06,46.94,46.96,69960.0,46.9118,46.9118,46.7921,46.8121,69960.0
2025-04-28 11:30:00,46.96,47.07,46.95,47.06,74219.0,46.8121,46.9217,46.8021,46.9118,74219.0
2025-04-28 11:35:00,47.06,47.09,47.05,47.05,51082.0,46.9118,46.9417,46.9018,46.9018,51082.0
2025-04-28 11:40:00,47.05,47.09,47.0,47.02,89386.0,46.9018,46.9417,46.852,46.8719,89386.0
2025-04-28 11:45:00,47.01,47.05,46.95,47.05,53072.0,46.8619,46.9018,46.8021,46.9018,53072.0
2025-04-28 11:50:00,47.04,47.05,46.96,46.97,60755.0,46.8918,46.9018,46.8121,46.822,60755.0
2025-04-28 11:55:00,46.96,47.0,46.88,46.94,97917.0,46.8121,46.852,46.7323,46.7921,97917.0
2025-04-28 12:00:00,46.94,46.95,46.86,46.9,75278.0,46.7921,46.8021,46.7124,46.7523,75278.0
2025-04-28 12:05:00,46.9,46.9,46.78,46.79,90817.0,46.7523,46.7523,46.6326,46.6426,90817.0
2025-04-28 12:10:00,46.8,46.98,46.8,46.98,93114.0,46.6526,46.832,46.6526,46.832,93114.0
2025-04-28 12:15:00,46.97,47.02,46.97,47.02,49744.0,46.822,46.8719,46.822,46.8719,49744.0
2025-04-28 12:20:00,47.01,47.02,46.97,46.98,79869.0,46.8619,46.8719,46.822,46.832,79869.0
2025-04-28 12:25:00,46.98,46.98,46.87,46.87,40854.0,46.832,46.832,46.7224,46.7224,40854.0
2025-04-28 12:30:00,46.88,46.97,46.88,46.93,51037.0,46.7323,46.822,46.7323,46.7822,51037.0
2025-04-28 12:35:00,46.94,47.01,46.92,46.99,55631.0,46.7921,46.8619,46.7722,46.842,55631.0
2025-04-28 12:40:00,46.98,47.01,46.96,46.97,37899.0,46.832,46.8619,46.8121,46.822,37899.0
2025-04-28 12:45:00,46.97,47.01,46.93,47.0,122169.0,46.822,46.8619,46.7822,46.852,122169.0
2025-04-28 12:50:00,46.99,47.03,46.91,46.97,113455.0,46.842,46.8819,46.7622,46.822,113455.0
2025-04-28 12:55:00,46.96,46.97,46.91,46.95,45241.0,46.8121,46.822,46.7622,46.8021,45241.0
2025-04-28 13:00:00,46.94,46.95,46.89,46.89,35269.0,46.7921,46.8021,46.7423,46.7423,35269.0
2025-04-28 13:05:00,46.88,46.88,46.8,46.84,48124.0,46.7323,46.7323,46.6526,46.6925,48124.0
2025-04-28 13:10:00,46.83,46.85,46.77,46.79,37641.0,46.6825,46.7024,46.6227,46.6426,37641.0
2025-04-28 13:15:00,46.8,46.85,46.79,46.81,66978.0,46.6526,46.7024,46.6426,46.6626,66978.0
2025-04-28 13:20:00,46.82,46.83,46.76,46.78,35060.0,46.6725,46.6825,46.6127,46.6326,35060.0
2025-04-28 13:25:00,46.78,46.83,46.71,46.72,43918.0,46.6326,46.6825,46.5629,46.5728,43918.0
2025-04-28 13:30:00,46.73,46.75,46.65,46.72,48238.0,46.5828,46.6027,46.5031,46.5728,48238.0
2025-04-28 13:35:00,46.72,46.77,46.68,46.76,31546.0,46.5728,46.6227,46.533,46.6127,31546.0
2025-04-28 13:40:00,46.76,46.78,46.71,46.76,38812.0,46.6127,46.6326,46.5629,46.6127,38812.0
2025-04-28 13:45:00,46.77,46.87,46.76,46.84,59368.0,46.6227,46.7224,46.6127,46.6925,59368.0
2025-04-28 13:50:00,46.85,46.93,46.84,46.91,55698.0,46.7024,46.7822,46.6925,46.7622,55698.0
2025-04-28 13:55:00,46.92,46.98,46.91,46.96,105931.0,46.7722,46.832,46.7622,46.8121,105931.0
2025-04-28 14:00:00,46.97,47.01,46.95,46.98,54778.0,46.822,46.8619,46.8021,46.832,54778.0
2025-04-28 14:05:00,46.99,47.01,46.96,47.0,102469.0,46.842,46.8619,46.8121,46.852,102469.0
2025-04-28 14:10:00,47.0,47.0,46.93,46.95,43512.0,46.852,46.852,46.7822,46.8021,43512.0
2025-04-28 14:15:00,46.96,46.98,46.94,46.97,38654.0,46.8121,46.832,46.7921,46.822,38654.0
2025-04-28 14:20:00,46.98,47.02,46.96,47.01,124255.0,46.832,46.8719,46.8121,46.8619,124255.0
2025-04-28 14:25:00,47.01,47.03,46.98,47.0,83842.0,46.8619,46.8819,46.832,46.852,83842.0
2025-04-28 14:30:00,47.0,47.06,46.98,47.0,60661.0,46.852,46.9118,46.832,46.852,60661.0
2025-04-28 14:35:00,47.0,47.02,46.97,46.98,44238.0,46.852,46.8719,46.822,46.832,44238.0
2025-04-28 14:40:00,46.97,47.0,46.97,47.0,40248.0,46.822,46.852,46.822,46.852,40248.0
2025-04-28 14:45:00,47.0,47.0,46.92,46.95,75700.0,46.852,46.852,46.7722,46.8021,75700.0
2025-04-28 14:50:00,46.94,46.97,46.91,46.94,53608.0,46.7921,46.822,46.7622,46.7921,53608.0
2025-04-28 14:55:00,46.93,46.95,46.88,46.91,51009.0,46.7822,46.8021,46.7323,46.7622,51009.0
2025-04-28 15:00:00,46.91,47.0,46.89,46.95,75698.0,46.7622,46.852,46.7423,46.8021,75698.0
2025-04-28 15:05:00,46.95,46.99,46.93,46.99,61630.0,46.8021,46.842,46.7822,46.842,61630.0
2025-04-28 15:10:00,46.99,46.99,46.86,46.92,105828.0,46.842,46.842,46.7124,46.7722,105828.0
2025-04-28 15:15:00,46.91,46.99,46.91,46.98,85763.0,46.7622,46.842,46.7622,46.832,85763.0
2025-04-28 15:20:00,46.98,47.08,46.97,47.05,165760.0,46.832,46.9317,46.822,46.9018,165760.0
2025-04-28 15:25:00,47.05,47.06,47.01,47.03,54115.0,46.9018,46.9118,46.8619,46.8819,54115.0
2025-04-28 15:30:00,47.02,47.09,47.01,47.06,67682.0,46.8719,46.9417,46.8619,46.9118,67682.0
2025-04-28 15:35:00,47.06,47.1,47.01,47.08,97610.0,46.9118,46.9516,46.8619,46.9317,97610.0
2025-04-28 15:40:00,47.07,47.07,47.02,47.05,72081.0,46.9217,46.9217,46.8719,46.9018,72081.0
2025-04-28 15:45:00,47.05,47.11,47.01,47.07,89930.0,46.9018,46.9616,46.8619,46.9217,89930.0
2025-04-28 15:50:00,47.06,47.22,47.06,47.2,218916.0,46.9118,47.0713,46.9118,47.0513,218916.0
2025-04-28 15:55:00,47.19,47.24,47.12,47.19,867682.0,47.0414,47.0912,46.9716,47.0414,867682.0
2025-04-29 09:30:00,45.91,46.5,45.34,45.97,1261109.0,45.7654,46.3535,45.1972,45.8252,1261109.0
2025-04-29 09:35:00,45.96,46.44,45.85,46.34,500979.0,45.8152,46.2937,45.7056,46.194,500979.0
2025-04-29 09:40:00,46.34,46.61,45.9,46.22,389259.0,46.194,46.4632,45.7554,46.0744,389259.0
2025-04-29 09:45:00,46.22,46.48,46.13,46.45,186433.0,46.0744,46.3336,45.9847,46.3037,186433.0
2025-04-29 09:50:00,46.44,46.59,46.29,46.56,206205.0,46.2937,46.4432,46.1442,46.4133,206205.0
2025-04-29 09:55:00,46.57,46.62,46.37,46.37,153645.0,46.4233,46.4731,46.2239,46.2239,153645.0
2025-04-29 10:00:00,46.36,46.47,46.18,46.38,152420.0,46.214,46.3236,46.0345,46.2339,152420.0
2025-04-29 10:05:00,46.4,46.42,46.05,46.09,195831.0,46.2538,46.2738,45.9049,45.9448,195831.0
2025-04-29 10:10:00,46.09,46.2,45.93,46.2,178523.0,45.9448,46.0545,45.7853,46.0545,178523.0
2025-04-29 10:15:00,46.18,46.28,46.08,46.15,194859.0,46.0345,46.1342,45.9349,46.0046,194859.0
2025-04-29 10:20:00,46.14,46.15,45.83,45.9,193706.0,45.9947,46.0046,45.6856,45.7554,193706.0
2025-04-29 10:25:00,45.91,46.1,45.67,45.84,667872.0,45.7654,45.9548,45.5261,45.6956,667872.0
2025-04-29 10:30:00,45.86,46.03,45.71,46.03,582616.0,45.7155,45.885,45.566,45.885,582616.0
2025-04-29 10:35:00,46.03,46.27,45.94,46.22,204669.0,45.885,46.1243,45.7953,46.0744,204669.0
2025-04-29 10:40:00,46.23,46.3,46.13,46.18,110009.0,46.0844,46.1542,45.9847,46.0345,110009.0
2025-04-29 10:45:00,46.16,46.3,46.16,46.25,95619.0,46.0146,46.1542,46.0146,46.1043,95619.0
2025-04-29 10:50:00,46.24,46.29,46.16,46.26,79783.0,46.0943,46.1442,46.0146,46.1143,79783.0
2025-04-29 10:55:00,46.26,46.34,46.25,46.25,117586.0,46.1143,46.194,46.1043,46.1043,117586.0
2025-04-29 11:00:00,46.25,46.28,46.16,46.18,192691.0,46.1043,46.1342,46.0146,46.0345,192691.0
2025-04-29 11:05:00,46.19,46.21,46.01,46.06,198724.0,46.0445,46.0644,45.8651,45.9149,198724.0
2025-04-29 11:10:00,46.06,46.09,45.98,46.03,167898.0,45.9149,45.9448,45.8352,45.885,167898.0
2025-04-29 11:15:00,46.04,46.22,46.04,46.16,116191.0,45.895,46.0744,45.895,46.0146,116191.0
2025-04-29 11:20:00,46.16,46.27,46.13,46.19,101111.0,46.0146,46.1243,45.9847,46.0445,101111.0
2025-04-29 11:25:00,46.2,46.34,46.18,46.3,78493.0,46.0545,46.194,46.0345,46.1542,78493.0
2025-04-29 11:30:00,46.3,46.36,46.24,46.28,100132.0,46.1542,46.214,46.0943,46.1342,100132.0
2025-04-29 11:35:00,46.28,46.36,46.24,46.34,80578.0,46.1342,46.214,46.0943,46.194,80578.0
2025-04-29 11:40:00,46.33,46.69,46.28,46.61,474002.0,46.1841,46.5429,46.1342,46.4632,474002.0
2025-04-29 11:45:00,46.6,46.8,46.37,46.46,276325.0,46.4532,46.6526,46.2239,46.3137,276325.0
2025-04-29 11:50:00,46.46,46.55,46.42,46.48,127525.0,46.3137,46.4034,46.2738,46.3336,127525.0
2025-04-29 11:55:00,46.47,46.58,46.36,46.38,146355.0,46.3236,46.4333,46.214,46.2339,146355.0
2025-04-29 12:00:00,46.38,46.52,46.37,46.52,67598.0,46.2339,46.3735,46.2239,46.3735,67598.0
2025-04-29 12:05:00,46.52,46.71,46.5,46.7,175983.0,46.3735,46.5629,46.3535,46.5529,175983.0
2025-04-29 12:10:00,46.7,47.01,46.66,46.94,354182.0,46.5529,46.8619,46.513,46.7921,354182.0
2025-04-29 12:15:00,46.94,47.25,46.94,47.2,577559.0,46.7921,47.1012,46.7921,47.0513,577559.0
2025-04-29 12:20:00,47.2,47.46,46.93,46.99,967183.0,47.0513,47.3105,46.7822,46.842,967183.0
2025-04-29 12:25:00,46.99,47.1,46.94,46.96,165865.0,46.842,46.9516,46.7921,46.8121,165865.0
2025-04-29 12:30:00,46.97,47.03,46.87,46.96,173551.0,46.822,46.8819,46.7224,46.8121,173551.0
2025-04-29 12:35:00,46.94,47.02,46.85,46.87,85416.0,46.7921,46.8719,46.7024,46.7224,85416.0
2025-04-29 12:40:00,46.88,46.89,46.78,46.8,146276.0,46.7323,46.7423,46.6326,46.6526,146276.0
2025-04-29 12:45:00,46.8,46.81,46.53,46.57,108512.0,46.6526,46.6626,46.3834,46.4233,108512.0
2025-04-29 12:50:00,46.58,46.65,46.55,46.61,102109.0,46.4333,46.5031,46.4034,46.4632,102109.0
2025-04-29 12:55:00,46.61,46.61,46.19,46.24,249005.0,46.4632,46.4632,46.0445,46.0943,249005.0
2025-04-29 13:00:00,46.22,46.3,46.19,46.27,100947.0,46.0744,46.1542,46.0445,46.1243,100947.0
2025-04-29 13:05:00,46.28,46.44,46.22,46.44,114531.0,46.1342,46.2937,46.0744,46.2937,114531.0
2025-04-29 13:10:00,46.44,46.51,46.43,46.47,78590.0,46.2937,46.3635,46.2837,46.3236,78590.0
2025-04-29 13:15:00,46.47,46.55,46.44,46.54,79948.0,46.3236,46.4034,46.2937,46.3934,79948.0
2025-04-29 13:20:00,46.55,46.71,46.5,46.7,155745.0,46.4034,46.5629,46.3535,46.5529,155745.0
2025-04-29 13:25:00,46.68,46.91,46.68,46.9,197766.0,46.533,46.7622,46.533,46.7523,197766.0
2025-04-29 13:30:00,46.89,46.93,46.8,46.82,149811.0,46.7423,46.7822,46.6526,46.6725,149811.0
2025-04-29 13:35:00,46.83,46.84,46.7,46.76,130316.0,46.6825,46.6925,46.5529,46.6127,130316.0
2025-04-29 13:40:00,46.76,46.87,46.75,46.84,121878.0,46.6127,46.7224,46.6027,46.6925,121878.0
2025-04-29 13:45:00,46.84,46.89,46.78,46.87,90928.0,46.6925,46.7423,46.6326,46.7224,90928.0
2025-04-29 13:50:00,46.87,46.89,46.81,46.86,38164.0,46.7224,46.7423,46.6626,46.7124,38164.0
2025-04-29 13:55:00,46.86,46.95,46.72,46.76,106319.0,46.7124,46.8021,46.5728,46.6127,106319.0
2025-04-29 14:00:00,46.76,46.85,46.73,46.8,109794.0,46.6127,46.7024,46.5828,46.6526,109794.0
2025-04-29 14:05:00,46.81,46.84,46.68,46.69,72266.0,46.6626,46.6925,46.533,46.5429,72266.0
2025-04-29 14:10:00,46.68,46.71,46.62,46.63,85405.0,46.533,46.5629,46.4731,46.4831,85405.0
2025-04-29 14:15:00,46.63,46.69,46.6,46.62,143187.0,46.4831,46.5429,46.4532,46.4731,143187.0
2025-04-29 14:20:00,46.62,46.7,46.58,46.58,83535.0,46.4731,46.5529,46.4333,46.4333,83535.0
2025-04-29 14:25:00,46.58,46.7,46.57,46.67,58221.0,46.4333,46.5529,46.4233,46.523,58221.0
2025-04-29 14:30:00,46.66,46.77,46.65,46.68,160622.0,46.513,46.6227,46.5031,46.533,160622.0
2025-04-29 14:35:00,46.68,46.71,46.65,46.68,64631.0,46.533,46.5629,46.5031,46.533,64631.0
2025-04-29 14:40:00,46.68,46.72,46.66,46.68,56765.0,46.533,46.5728,46.513,46.533,56765.0
2025-04-29 14:45:00,46.68,46.7,46.64,46.67,62190.0,46.533,46.5529,46.4931,46.523,62190.0
2025-04-29 14:50:00,46.67,46.67,46.57,46.64,54789.0,46.523,46.523,46.4233,46.4931,54789.0
2025-04-29 14:55:00,46.64,46.65,46.6,46.62,66150.0,46.4931,46.5031,46.4532,46.4731,66150.0
2025-04-29 15:00:00,46.62,46.64,46.51,46.57,96976.0,46.4731,46.4931,46.3635,46.4233,96976.0
2025-04-29 15:05:00,46.57,46.63,46.5,46.58,188932.0,46.4233,46.4831,46.3535,46.4333,188932.0
2025-04-29 15:10:00,46.58,46.74,46.58,46.71,202161.0,46.4333,46.5928,46.4333,46.5629,202161.0
2025-04-29 15:15:00,46.71,46.77,46.67,46.77,190062.0,46.5629,46.6227,46.523,46.6227,190062.0
2025-04-29 15:20:00,46.76,46.86,46.73,46.85,168087.0,46.6127,46.7124,46.5828,46.7024,168087.0
2025-04-29 15:25:00,46.85,46.86,46.8,46.83,135278.0,46.7024,46.7124,46.6526,46.6825,135278.0
2025-04-29 15:30:00,46.83,46.94,46.8,46.93,321975.0,46.6825,46.7921,46.6526,46.7822,321975.0
2025-04-29 15:35:00,46.93,47.0,46.88,46.94,224636.0,46.7822,46.852,46.7323,46.7921,224636.0
2025-04-29 15:40:00,46.93,46.95,46.78,46.8,204906.0,46.7822,46.8021,46.6326,46.6526,204906.0
2025-04-29 15:45:00,46.8,46.84,46.72,46.74,227774.0,46.6526,46.6925,46.5728,46.5928,227774.0
2025-04-29 15:50:00,46.74,46.9,46.7,46.84,404818.0,46.5928,46.7523,46.5529,46.6925,404818.0
2025-04-29 15:55:00,46.84,46.97,46.76,46.91,1134366.0,46.6925,46.822,46.6127,46.7622,1134366.0
2025-04-30 09:30:00,46.21,46.54,45.31,45.82,812315.0,46.0644,46.3934,45.1673,45.6757,812315.0
2025-04-30 09:35:00,45.86,45.86,45.55,45.69,240091.0,45.7155,45.7155,45.4065,45.5461,240091.0
2025-04-30 09:40:00,45.71,45.84,45.65,45.78,162927.0,45.566,45.6956,45.5062,45.6358,162927.0
2025-04-30 09:45:00,45.78,45.82,45.51,45.52,253106.0,45.6358,45.6757,45.3666,45.3766,253106.0
2025-04-30 09:50:00,45.51,45.53,45.23,45.26,214508.0,45.3666,45.3866,45.0875,45.1174,214508.0
2025-04-30 09:55:00,45.26,45.27,44.83,44.84,416920.0,45.1174,45.1274,44.6888,44.6988,416920.0
2025-04-30 10:00:00,44.84,45.02,44.77,44.8,388936.0,44.6988,44.8782,44.629,44.6589,388936.0
2025-04-30 10:05:00,44.79,44.96,44.79,44.84,185924.0,44.6489,44.8184,44.6489,44.6988,185924.0
2025-04-30 10:10:00,44.82,45.08,44.75,45.08,240667.0,44.6788,44.938,44.609,44.938,240667.0
2025-04-30 10:15:00,45.08,45.08,44.94,45.02,179911.0,44.938,44.938,44.7984,44.8782,179911.0
2025-04-30 10:20:00,45.01,45.23,44.99,45.22,174885.0,44.8682,45.0875,44.8483,45.0776,174885.0
2025-04-30 10:25:00,45.21,45.27,45.14,45.23,144206.0,45.0676,45.1274,44.9978,45.0875,144206.0
2025-04-30 10:30:00,45.23,45.41,45.23,45.34,136249.0,45.0875,45.267,45.0875,45.1972,136249.0
2025-04-30 10:35:00,45.33,45.35,45.21,45.3,189635.0,45.1872,45.2072,45.0676,45.1573,189635.0
2025-04-30 10:40:00,45.31,45.43,45.13,45.4,157692.0,45.1673,45.2869,44.9878,45.257,157692.0
2025-04-30 10:45:00,45.4,45.4,45.11,45.15,158750.0,45.257,45.257,44.9679,45.0078,158750.0
2025-04-30 10:50:00,45.15,45.21,45.01,45.09,105364.0,45.0078,45.0676,44.8682,44.948,105364.0
2025-04-30 10:55:00,45.09,45.21,45.06,45.09,162248.0,44.948,45.0676,44.9181,44.948,162248.0
2025-04-30 11:00:00,45.09,45.24,45.09,45.19,108322.0,44.948,45.0975,44.948,45.0477,108322.0
2025-04-30 11:05:00,45.18,45.25,45.17,45.23,64583.0,45.0377,45.1075,45.0277,45.0875,64583.0
2025-04-30 11:10:00,45.24,45.25,45.16,45.19,140755.0,45.0975,45.1075,45.0177,45.0477,140755.0
2025-04-30 11:15:00,45.19,45.19,45.11,45.13,100872.0,45.0477,45.0477,44.9679,44.9878,100872.0
2025-04-30 11:20:00,45.13,45.2,45.09,45.1,122401.0,44.9878,45.0576,44.948,44.9579,122401.0
2025-04-30 11:25:00,45.1,45.15,44.97,45.04,158082.0,44.9579,45.0078,44.8283,44.8981,158082.0
2025-04-30 11:30:00,45.04,45.13,45.01,45.09,162639.0,44.8981,44.9878,44.8682,44.948,162639.0
2025-04-30 11:35:00,45.09,45.11,45.02,45.05,112237.0,44.948,44.9679,44.8782,44.9081,112237.0
2025-04-30 11:40:00,45.05,45.23,45.01,45.22,109821.0,44.9081,45.0875,44.8682,45.0776,109821.0
2025-04-30 11:45:00,45.23,45.3,45.19,45.23,73493.0,45.0875,45.1573,45.0477,45.0875,73493.0
2025-04-30 11:50:00,45.24,45.24,45.09,45.13,63837.0,45.0975,45.0975,44.948,44.9878,63837.0
2025-04-30 11:55:00,45.13,45.14,44.98,45.05,88555.0,44.9878,44.9978,44.8383,44.9081,88555.0
2025-04-30 12:00:00,45.05,45.1,45.02,45.07,64519.0,44.9081,44.9579,44.8782,44.928,64519.0
2025-04-30 12:05:00,45.07,45.15,45.06,45.13,57166.0,44.928,45.0078,44.9181,44.9878,57166.0
2025-04-30 12:10:00,45.13,45.13,45.02,45.02,81292.0,44.9878,44.9878,44.8782,44.8782,81292.0
2025-04-30 12:15:00,45.02,45.1,44.98,45.02,89497.0,44.8782,44.9579,44.8383,44.8782,89497.0
2025-04-30 12:20:00,45.03,45.05,44.94,44.96,83884.0,44.8882,44.9081,44.7984,44.8184,83884.0
2025-04-30 12:25:00,44.96,45.0,44.9,44.93,104710.0,44.8184,44.8583,44.7586,44.7885,104710.0
2025-04-30 12:30:00,44.93,44.95,44.85,44.87,91145.0,44.7885,44.8084,44.7087,44.7287,91145.0
2025-04-30 12:35:00,44.87,45.03,44.85,45.02,76090.0,44.7287,44.8882,44.7087,44.8782,76090.0
2025-04-30 12:40:00,45.02,45.05,44.98,45.01,73165.0,44.8782,44.9081,44.8383,44.8682,73165.0
2025-04-30 12:45:00,45.0,45.0,44.9,44.91,79827.0,44.8583,44.8583,44.7586,44.7685,79827.0
2025-04-30 12:50:00,44.91,44.97,44.9,44.97,75456.0,44.7685,44.8283,44.7586,44.8283,75456.0
2025-04-30 12:55:00,44.97,44.97,44.92,44.95,44173.0,44.8283,44.8283,44.7785,44.8084,44173.0
2025-04-30 13:00:00,44.95,44.96,44.9,44.91,76902.0,44.8084,44.8184,44.7586,44.7685,76902.0
2025-04-30 13:05:00,44.91,44.91,44.83,44.86,99399.0,44.7685,44.7685,44.6888,44.7187,99399.0
2025-04-30 13:10:00,44.86,44.86,44.72,44.82,120382.0,44.7187,44.7187,44.5791,44.6788,120382.0
2025-04-30 13:15:00,44.83,44.89,44.8,44.87,64168.0,44.6888,44.7486,44.6589,44.7287,64168.0
2025-04-30 13:20:00,44.87,44.88,44.77,44.83,96820.0,44.7287,44.7386,44.629,44.6888,96820.0
2025-04-30 13:25:00,44.83,44.92,44.82,44.91,74403.0,44.6888,44.7785,44.6788,44.7685,74403.0
2025-04-30 13:30:00,44.91,45.08,44.9,45.08,130489.0,44.7685,44.938,44.7586,44.938,130489.0
2025-04-30 13:35:00,45.08,45.11,45.05,45.07,108999.0,44.938,44.9679,44.9081,44.928,108999.0
2025-04-30 13:40:00,45.07,45.14,45.05,45.1,81414.0,44.928,44.9978,44.9081,44.9579,81414.0
2025-04-30 13:45:00,45.1,45.11,45.03,45.05,89441.0,44.9579,44.9679,44.8882,44.9081,89441.0
2025-04-30 13:50:00,45.06,45.12,45.05,45.11,112715.0,44.9181,44.9779,44.9081,44.9679,112715.0
2025-04-30 13:55:00,45.11,45.12,45.0,45.0,82987.0,44.9679,44.9779,44.8583,44.8583,82987.0
2025-04-30 14:00:00,45.0,45.01,44.91,44.91,125875.0,44.8583,44.8682,44.7685,44.7685,125875.0
2025-04-30 14:05:00,44.92,45.15,44.86,44.95,224486.0,44.7785,45.0078,44.7187,44.8084,224486.0
2025-04-30 14:10:00,44.95,45.14,44.95,44.99,110842.0,44.8084,44.9978,44.8084,44.8483,110842.0
2025-04-30 14:15:00,44.99,45.09,44.97,45.06,74153.0,44.8483,44.948,44.8283,44.9181,74153.0
2025-04-30 14:20:00,45.05,45.06,45.0,45.03,63755.0,44.9081,44.9181,44.8583,44.8882,63755.0
2025-04-30 14:25:00,45.03,45.09,44.94,44.97,105816.0,44.8882,44.948,44.7984,44.8283,105816.0
2025-04-30 14:30:00,44.97,45.04,44.96,44.98,66166.0,44.8283,44.8981,44.8184,44.8383,66166.0
2025-04-30 14:35:00,44.98,45.0,44.92,44.98,65250.0,44.8383,44.8583,44.7785,44.8383,65250.0
2025-04-30 14:40:00,44.98,45.0,44.92,44.95,65943.0,44.8383,44.8583,44.7785,44.8084,65943.0
2025-04-30 14:45:00,44.97,45.08,44.95,45.03,46171.0,44.8283,44.938,44.8084,44.8882,46171.0
2025-04-30 14:50:00,45.03,45.05,44.97,44.98,97080.0,44.8882,44.9081,44.8283,44.8383,97080.0
2025-04-30 14:55:00,44.98,45.02,44.95,44.98,60582.0,44.8383,44.8782,44.8084,44.8383,60582.0
2025-04-30 15:00:00,44.98,45.01,44.89,44.93,116451.0,44.8383,44.8682,44.7486,44.7885,116451.0
2025-04-30 15:05:00,44.93,44.96,44.91,44.91,58647.0,44.7885,44.8184,44.7685,44.7685,58647.0
2025-04-30 15:10:00,44.92,44.99,44.9,44.99,48563.0,44.7785,44.8483,44.7586,44.8483,48563.0
2025-04-30 15:15:00,44.99,45.0,44.91,44.93,101171.0,44.8483,44.8583,44.7685,44.7885,101171.0
2025-04-30 15:20:00,44.93,44.99,44.92,44.95,61823.0,44.7885,44.8483,44.7785,44.8084,61823.0
2025-04-30 15:25:00,44.95,44.96,44.88,44.89,84953.0,44.8084,44.8184,44.7386,44.7486,84953.0
2025-04-30 15:30:00,44.88,44.91,44.85,44.89,82218.0,44.7386,44.7685,44.7087,44.7486,82218.0
2025-04-30 15:35:00,44.88,44.95,44.84,44.88,184612.0,44.7386,44.8084,44.6988,44.7386,184612.0
2025-04-30 15:40:00,44.88,44.95,44.87,44.95,207971.0,44.7386,44.8084,44.7287,44.8084,207971.0
2025-04-30 15:45:00,44.95,45.13,44.93,45.07,428946.0,44.8084,44.9878,44.7885,44.928,428946.0
2025-04-30 15:50:00,45.08,45.29,45.06,45.21,430086.0,44.938,45.1473,44.9181,45.0676,430086.0
2025-04-30 15:55:00,45.2,45.32,45.16,45.21,966528.0,45.0576,45.1772,45.0177,45.0676,966528.0
2025-05-01 09:30:00,46.5,46.54,45.01,45.06,660132.0,46.3535,46.3934,44.8682,44.9181,660132.0
2025-05-01 09:35:00,45.06,45.16,44.86,45.01,399352.0,44.9181,45.0177,44.7187,44.8682,399352.0
2025-05-01 09:40:00,45.01,45.18,44.72,45.08,308391.0,44.8682,45.0377,44.5791,44.938,308391.0
2025-05-01 09:45:00,45.07,45.33,45.0,45.08,214397.0,44.928,45.1872,44.8583,44.938,214397.0
2025-05-01 09:50:00,45.11,45.26,44.95,45.22,172385.0,44.9679,45.1174,44.8084,45.0776,172385.0
2025-05-01 09:55:00,45.22,45.38,45.17,45.29,247529.0,45.0776,45.2371,45.0277,45.1473,247529.0
2025-05-01 10:00:00,45.28,45.76,45.28,45.74,171409.0,45.1374,45.6159,45.1374,45.5959,171409.0
2025-05-01 10:05:00,45.75,46.04,45.74,46.03,322211.0,45.6059,45.895,45.5959,45.885,322211.0
2025-05-01 10:10:00,46.02,46.15,45.95,46.1,431555.0,45.875,46.0046,45.8053,45.9548,431555.0
2025-05-01 10:15:00,46.11,46.32,46.09,46.12,311088.0,45.9648,46.1741,45.9448,45.9747,311088.0
2025-05-01 10:20:00,46.11,46.22,46.04,46.04,212373.0,45.9648,46.0744,45.895,45.895,212373.0
2025-05-01 10:25:00,46.04,46.08,45.85,45.93,184932.0,45.895,45.9349,45.7056,45.7853,184932.0
2025-05-01 10:30:00,45.93,45.98,45.71,45.8,238912.0,45.7853,45.8352,45.566,45.6557,238912.0
2025-05-01 10:35:00,45.79,45.92,45.76,45.91,110544.0,45.6458,45.7754,45.6159,45.7654,110544.0
2025-05-01 10:40:00,45.91,46.04,45.85,45.89,163993.0,45.7654,45.895,45.7056,45.7454,163993.0
2025-05-01 10:45:00,45.88,45.96,45.74,45.85,168148.0,45.7355,45.8152,45.5959,45.7056,168148.0
2025-05-01 10:50:00,45.84,45.84,45.55,45.62,173452.0,45.6956,45.6956,45.4065,45.4763,173452.0
2025-05-01 10:55:00,45.62,45.79,45.58,45.76,100495.0,45.4763,45.6458,45.4364,45.6159,100495.0
2025-05-01 11:00:00,45.75,45.81,45.58,45.72,86066.0,45.6059,45.6657,45.4364,45.576,86066.0
2025-05-01 11:05:00,45.71,45.84,45.7,45.84,101798.0,45.566,45.6956,45.556,45.6956,101798.0
2025-05-01 11:10:00,45.84,45.84,45.74,45.75,48200.0,45.6956,45.6956,45.5959,45.6059,48200.0
2025-05-01 11:15:00,45.75,45.8,45.74,45.77,80369.0,45.6059,45.6557,45.5959,45.6258,80369.0
2025-05-01 11:20:00,45.77,45.77,45.69,45.75,75284.0,45.6258,45.6258,45.5461,45.6059,75284.0
2025-05-01 11:25:00,45.74,45.81,45.71,45.73,99622.0,45.5959,45.6657,45.566,45.586,99622.0
2025-05-01 11:30:00,45.73,45.8,45.71,45.78,84347.0,45.586,45.6557,45.566,45.6358,84347.0
2025-05-01 11:35:00,45.78,45.85,45.75,45.78,102980.0,45.6358,45.7056,45.6059,45.6358,102980.0
2025-05-01 11:40:00,45.78,45.79,45.67,45.69,131108.0,45.6358,45.6458,45.5261,45.5461,131108.0
2025-05-01 11:45:00,45.69,45.69,45.55,45.63,70060.0,45.5461,45.5461,45.4065,45.4863,70060.0
2025-05-01 11:50:00,45.61,45.64,45.5,45.53,50738.0,45.4663,45.4962,45.3567,45.3866,50738.0
2025-05-01 11:55:00,45.52,45.53,45.4,45.41,56611.0,45.3766,45.3866,45.257,45.267,56611.0
2025-05-01 12:00:00,45.41,45.44,45.3,45.38,81150.0,45.267,45.2969,45.1573,45.2371,81150.0
2025-05-01 12:05:00,45.38,45.43,45.37,45.39,48396.0,45.2371,45.2869,45.2271,45.247,48396.0
2025-05-01 12:10:00,45.38,45.38,45.28,45.34,72298.0,45.2371,45.2371,45.1374,45.1972,72298.0
2025-05-01 12:15:00,45.33,45.33,45.18,45.21,105012.0,45.1872,45.1872,45.0377,45.0676,105012.0
2025-05-01 12:20:00,45.21,45.26,45.16,45.17,67503.0,45.0676,45.1174,45.0177,45.0277,67503.0
2025-05-01 12:25:00,45.17,45.24,45.15,45.21,86820.0,45.0277,45.0975,45.0078,45.0676,86820.0
2025-05-01 12:30:00,45.2,45.29,45.19,45.28,51713.0,45.0576,45.1473,45.0477,45.1374,51713.0
2025-05-01 12:35:00,45.28,45.29,45.2,45.24,67154.0,45.1374,45.1473,45.0576,45.0975,67154.0
2025-05-01 12:40:00,45.24,45.24,45.16,45.18,72475.0,45.0975,45.0975,45.0177,45.0377,72475.0
2025-05-01 12:45:00,45.17,45.24,45.15,45.17,65382.0,45.0277,45.0975,45.0078,45.0277,65382.0
2025-05-01 12:50:00,45.17,45.2,45.14,45.16,48285.0,45.0277,45.0576,44.9978,45.0177,48285.0
2025-05-01 12:55:00,45.16,45.22,45.14,45.18,42181.0,45.0177,45.0776,44.9978,45.0377,42181.0
2025-05-01 13:00:00,45.17,45.29,45.16,45.29,56567.0,45.0277,45.1473,45.0177,45.1473,56567.0
2025-05-01 13:05:00,45.28,45.37,45.22,45.37,53972.0,45.1374,45.2271,45.0776,45.2271,53972.0
2025-05-01 13:10:00,45.37,45.46,45.3,45.31,98504.0,45.2271,45.3168,45.1573,45.1673,98504.0
2025-05-01 13:15:00,45.31,45.37,45.29,45.35,37780.0,45.1673,45.2271,45.1473,45.2072,37780.0
2025-05-01 13:20:00,45.34,45.37,45.28,45.28,26734.0,45.1972,45.2271,45.1374,45.1374,26734.0
2025-05-01 13:25:00,45.29,45.33,45.2,45.25,81332.0,45.1473,45.1872,45.0576,45.1075,81332.0
2025-05-01 13:30:00,45.25,45.32,45.23,45.31,34672.0,45.1075,45.1772,45.0875,45.1673,34672.0
2025-05-01 13:35:00,45.3,45.32,45.25,45.25,34058.0,45.1573,45.1772,45.1075,45.1075,34058.0
2025-05-01 13:40:00,45.25,45.25,45.15,45.17,75259.0,45.1075,45.1075,45.0078,45.0277,75259.0
2025-05-01 13:45:00,45.17,45.22,45.13,45.2,92426.0,45.0277,45.0776,44.9878,45.0576,92426.0
2025-05-01 13:50:00,45.2,45.27,45.14,45.19,67346.0,45.0576,45.1274,44.9978,45.0477,67346.0
2025-05-01 13:55:00,45.19,45.19,45.15,45.15,34954.0,45.0477,45.0477,45.0078,45.0078,34954.0
2025-05-01 14:00:00,45.15,45.19,45.14,45.18,65209.0,45.0078,45.0477,44.9978,45.0377,65209.0
2025-05-01 14:05:00,45.18,45.3,45.17,45.28,46427.0,45.0377,45.1573,45.0277,45.1374,46427.0
2025-05-01 14:10:00,45.28,45.31,45.26,45.29,38455.0,45.1374,45.1673,45.1174,45.1473,38455.0
2025-05-01 14:15:00,45.29,45.32,45.25,45.28,37572.0,45.1473,45.1772,45.1075,45.1374,37572.0
2025-05-01 14:20:00,45.29,45.29,45.16,45.16,71316.0,45.1473,45.1473,45.0177,45.0177,71316.0
2025-05-01 14:25:00,45.17,45.2,45.14,45.17,51604.0,45.0277,45.0576,44.9978,45.0277,51604.0
2025-05-01 14:30:00,45.17,45.18,45.13,45.17,77962.0,45.0277,45.0377,44.9878,45.0277,77962.0
2025-05-01 14:35:00,45.16,45.17,45.09,45.12,97997.0,45.0177,45.0277,44.948,44.9779,97997.0
2025-05-01 14:40:00,45.11,45.17,45.1,45.17,28993.0,44.9679,45.0277,44.9579,45.0277,28993.0
2025-05-01 14:45:00,45.16,45.22,45.12,45.16,68784.0,45.0177,45.0776,44.9779,45.0177,68784.0
2025-05-01 14:50:00,45.16,45.23,45.15,45.22,51600.0,45.0177,45.0875,45.0078,45.0776,51600.0
2025-05-01 14:55:00,45.22,45.27,45.21,45.23,57159.0,45.0776,45.1274,45.0676,45.0875,57159.0
2025-05-01 15:00:00,45.23,45.25,45.17,45.25,64084.0,45.0875,45.1075,45.0277,45.1075,64084.0
2025-05-01 15:05:00,45.24,45.28,45.21,45.21,81928.0,45.0975,45.1374,45.0676,45.0676,81928.0
2025-05-01 15:10:00,45.2,45.21,45.15,45.2,96846.0,45.0576,45.0676,45.0078,45.0576,96846.0
2025-05-01 15:15:00,45.2,45.24,45.18,45.23,82411.0,45.0576,45.0975,45.0377,45.0875,82411.0
2025-05-01 15:20:00,45.23,45.29,45.23,45.25,84443.0,45.0875,45.1473,45.0875,45.1075,84443.0
2025-05-01 15:25:00,45.25,45.28,45.22,45.26,98651.0,45.1075,45.1374,45.0776,45.1174,98651.0
2025-05-01 15:30:00,45.26,45.29,45.24,45.26,129150.0,45.1174,45.1473,45.0975,45.1174,129150.0
2025-05-01 15:35:00,45.25,45.28,45.19,45.22,157447.0,45.1075,45.1374,45.0477,45.0776,157447.0
2025-05-01 15:40:00,45.22,45.23,45.13,45.17,154600.0,45.0776,45.0875,44.9878,45.0277,154600.0
2025-05-01 15:45:00,45.18,45.23,45.13,45.22,203788.0,45.0377,45.0875,44.9878,45.0776,203788.0
2025-05-01 15:50:00,45.21,45.24,45.01,45.05,194120.0,45.0676,45.0975,44.8682,44.9081,194120.0
2025-05-01 15:55:00,45.05,45.07,44.94,45.05,844694.0,44.9081,44.928,44.7984,44.9081,844694.0
2025-05-02 09:30:00,45.71,45.82,45.45,45.59,258751.0,45.566,45.6757,45.3068,45.4464,258751.0
2025-05-02 09:35:00,45.57,45.65,45.42,45.52,98788.0,45.4265,45.5062,45.2769,45.3766,98788.0
2025-05-02 09:40:00,45.52,45.64,45.33,45.37,94474.0,45.3766,45.4962,45.1872,45.2271,94474.0
2025-05-02 09:45:00,45.35,45.42,45.13,45.25,89796.0,45.2072,45.2769,44.9878,45.1075,89796.0
2025-05-02 09:50:00,45.25,45.27,44.98,45.07,135186.0,45.1075,45.1274,44.8383,44.928,135186.0
2025-05-02 09:55:00,45.05,45.12,45.0,45.09,49414.0,44.9081,44.9779,44.8583,44.948,49414.0
2025-05-02 10:00:00,45.09,45.13,44.95,45.01,160248.0,44.948,44.9878,44.8084,44.8682,160248.0
2025-05-02 10:05:00,45.02,45.2,45.0,45.2,164781.0,44.8782,45.0576,44.8583,45.0576,164781.0
2025-05-02 10:10:00,45.21,45.37,45.21,45.29,118903.0,45.0676,45.2271,45.0676,45.1473,118903.0
2025-05-02 10:15:00,45.28,45.34,45.24,45.25,130976.0,45.1374,45.1972,45.0975,45.1075,130976.0
2025-05-02 10:20:00,45.25,45.3,45.12,45.16,77965.0,45.1075,45.1573,44.9779,45.0177,77965.0
2025-05-02 10:25:00,45.16,45.22,45.13,45.21,62236.0,45.0177,45.0776,44.9878,45.0676,62236.0
2025-05-02 10:30:00,45.21,45.4,45.2,45.35,85633.0,45.0676,45.257,45.0576,45.2072,85633.0
2025-05-02 10:35:00,45.35,45.36,45.19,45.21,45582.0,45.2072,45.2171,45.0477,45.0676,45582.0
2025-05-02 10:40:00,45.21,45.23,45.16,45.2,56409.0,45.0676,45.0875,45.0177,45.0576,56409.0
2025-05-02 10:45:00,45.19,45.31,45.18,45.25,45517.0,45.0477,45.1673,45.0377,45.1075,45517.0
2025-05-02 10:50:00,45.24,45.26,45.16,45.22,36035.0,45.0975,45.1174,45.0177,45.0776,36035.0
2025-05-02 10:55:00,45.23,45.25,45.14,45.17,68927.0,45.0875,45.1075,44.9978,45.0277,68927.0
2025-05-02 11:00:00,45.16,45.23,45.12,45.23,51177.0,45.0177,45.0875,44.9779,45.0875,51177.0
2025-05-02 11:05:00,45.23,45.25,45.19,45.2,46798.0,45.0875,45.1075,45.0477,45.0576,46798.0
2025-05-02 11:10:00,45.21,45.24,45.12,45.14,41210.0,45.0676,45.0975,44.9779,44.9978,41210.0
2025-05-02 11:15:00,45.14,45.14,45.09,45.11,59981.0,44.9978,44.9978,44.948,44.9679,59981.0
2025-05-02 11:20:00,45.11,45.15,45.07,45.14,114040.0,44.9679,45.0078,44.928,44.9978,114040.0
2025-05-02 11:25:00,45.14,45.14,44.99,45.04,80246.0,44.9978,44.9978,44.8483,44.8981,80246.0
2025-05-02 11:30:00,45.04,45.16,45.03,45.16,69275.0,44.8981,45.0177,44.8882,45.0177,69275.0
2025-05-02 11:35:00,45.16,45.2,45.12,45.2,42293.0,45.0177,45.0576,44.9779,45.0576,42293.0
2025-05-02 11:40:00,45.19,45.24,45.16,45.16,31817.0,45.0477,45.0975,45.0177,45.0177,31817.0
2025-05-02 11:45:00,45.17,45.22,45.16,45.22,28126.0,45.0277,45.0776,45.0177,45.0776,28126.0
2025-05-02 11:50:00,45.22,45.27,45.19,45.21,47263.0,45.0776,45.1274,45.0477,45.0676,47263.0
2025-05-02 11:55:00,45.21,45.25,45.18,45.19,23617.0,45.0676,45.1075,45.0377,45.0477,23617.0
2025-05-02 12:00:00,45.19,45.43,45.19,45.43,114496.0,45.0477,45.2869,45.0477,45.2869,114496.0
2025-05-02 12:05:00,45.44,45.45,45.38,45.41,37697.0,45.2969,45.3068,45.2371,45.267,37697.0
2025-05-02 12:10:00,45.42,45.43,45.32,45.32,50191.0,45.2769,45.2869,45.1772,45.1772,50191.0
2025-05-02 12:15:00,45.33,45.33,45.24,45.33,41891.0,45.1872,45.1872,45.0975,45.1872,41891.0
2025-05-02 12:20:00,45.33,45.33,45.27,45.33,42464.0,45.1872,45.1872,45.1274,45.1872,42464.0
2025-05-02 12:25:00,45.32,45.34,45.26,45.29,50531.0,45.1772,45.1972,45.1174,45.1473,50531.0
2025-05-02 12:30:00,45.28,45.37,45.28,45.32,48197.0,45.1374,45.2271,45.1374,45.1772,48197.0
2025-05-02 12:35:00,45.32,45.41,45.31,45.39,70246.0,45.1772,45.267,45.1673,45.247,70246.0
2025-05-02 12:40:00,45.39,45.41,45.35,45.39,46528.0,45.247,45.267,45.2072,45.247,46528.0
2025-05-02 12:45:00,45.4,45.45,45.39,45.45,45543.0,45.257,45.3068,45.247,45.3068,45543.0
2025-05-02 12:50:00,45.45,45.48,45.39,45.47,42430.0,45.3068,45.3367,45.247,45.3268,42430.0
2025-05-02 12:55:00,45.48,45.56,45.45,45.51,90976.0,45.3367,45.4165,45.3068,45.3666,90976.0
2025-05-02 13:00:00,45.51,45.53,45.47,45.52,49799.0,45.3666,45.3866,45.3268,45.3766,49799.0
2025-05-02 13:05:00,45.52,45.54,45.4,45.41,69717.0,45.3766,45.3966,45.257,45.267,69717.0
2025-05-02 13:10:00,45.41,45.45,45.37,45.41,61841.0,45.267,45.3068,45.2271,45.267,61841.0
2025-05-02 13:15:00,45.42,45.44,45.38,45.39,80936.0,45.2769,45.2969,45.2371,45.247,80936.0
2025-05-02 13:20:00,45.39,45.48,45.37,45.39,41397.0,45.247,45.3367,45.2271,45.247,41397.0
2025-05-02 13:25:00,45.39,45.41,45.32,45.4,46026.0,45.247,45.267,45.1772,45.257,46026.0
2025-05-02 13:30:00,45.4,45.45,45.36,45.39,36061.0,45.257,45.3068,45.2171,45.247,36061.0
2025-05-02 13:35:00,45.38,45.51,45.37,45.48,49294.0,45.2371,45.3666,45.2271,45.3367,49294.0
2025-05-02 13:40:00,45.48,45.49,45.44,45.48,54911.0,45.3367,45.3467,45.2969,45.3367,54911.0
2025-05-02 13:45:00,45.48,45.53,45.46,45.47,58029.0,45.3367,45.3866,45.3168,45.3268,58029.0
2025-05-02 13:50:00,45.48,45.51,45.36,45.46,244104.0,45.3367,45.3666,45.2171,45.3168,244104.0
2025-05-02 13:55:00,45.46,45.5,45.43,45.43,56877.0,45.3168,45.3567,45.2869,45.2869,56877.0
2025-05-02 14:00:00,45.43,45.51,45.41,45.51,65685.0,45.2869,45.3666,45.267,45.3666,65685.0
2025-05-02 14:05:00,45.51,45.52,45.48,45.5,40088.0,45.3666,45.3766,45.3367,45.3567,40088.0
2025-05-02 14:10:00,45.5,45.54,45.49,45.49,42650.0,45.3567,45.3966,45.3467,45.3467,42650.0
2025-05-02 14:15:00,45.5,45.52,45.48,45.49,42118.0,45.3567,45.3766,45.3367,45.3467,42118.0
2025-05-02 14:20:00,45.48,45.5,45.45,45.5,35274.0,45.3367,45.3567,45.3068,45.3567,35274.0
2025-05-02 14:25:00,45.5,45.52,45.45,45.48,49569.0,45.3567,45.3766,45.3068,45.3367,49569.0
2025-05-02 14:30:00,45.48,45.52,45.47,45.52,91015.0,45.3367,45.3766,45.3268,45.3766,91015.0
2025-05-02 14:35:00,45.52,45.58,45.49,45.55,54410.0,45.3766,45.4364,45.3467,45.4065,54410.0
2025-05-02 14:40:00,45.55,45.57,45.5,45.54,67548.0,45.4065,45.4265,45.3567,45.3966,67548.0
2025-05-02 14:45:00,45.54,45.54,45.39,45.4,65529.0,45.3966,45.3966,45.247,45.257,65529.0
2025-05-02 14:50:00,45.39,45.42,45.33,45.4,86669.0,45.247,45.2769,45.1872,45.257,86669.0
2025-05-02 14:55:00,45.4,45.4,45.35,45.35,39721.0,45.257,45.257,45.2072,45.2072,39721.0
2025-05-02 15:00:00,45.36,45.41,45.33,45.34,47231.0,45.2171,45.267,45.1872,45.1972,47231.0
2025-05-02 15:05:00,45.34,45.39,45.32,45.38,57194.0,45.1972,45.247,45.1772,45.2371,57194.0
2025-05-02 15:10:00,45.38,45.38,45.31,45.34,74564.0,45.2371,45.2371,45.1673,45.1972,74564.0
2025-05-02 15:15:00,45.33,45.43,45.33,45.38,106976.0,45.1872,45.2869,45.1872,45.2371,106976.0
2025-05-02 15:20:00,45.38,45.47,45.37,45.46,66472.0,45.2371,45.3268,45.2271,45.3168,66472.0
2025-05-02 15:25:00,45.46,45.47,45.43,45.44,54491.0,45.3168,45.3268,45.2869,45.2969,54491.0
2025-05-02 15:30:00,45.43,45.45,45.4,45.41,64748.0,45.2869,45.3068,45.257,45.267,64748.0
2025-05-02 15:35:00,45.41,45.43,45.39,45.41,89725.0,45.267,45.2869,45.247,45.267,89725.0
2025-05-02 15:40:00,45.41,45.43,45.35,45.38,231559.0,45.267,45.2869,45.2072,45.2371,231559.0
2025-05-02 15:45:00,45.38,45.38,45.27,45.29,129571.0,45.2371,45.2371,45.1274,45.1473,129571.0
2025-05-02 15:50:00,45.28,45.31,45.22,45.29,238811.0,45.1374,45.1673,45.0776,45.1473,238811.0
2025-05-02 15:55:00,45.29,45.31,45.2,45.27,638526.0,45.1473,45.1673,45.0576,45.1274,638526.0
2025-05-05 09:30:00,45.28,45.46,45.15,45.4,249495.0,45.1374,45.3168,45.0078,45.257,249495.0
2025-05-05 09:35:00,45.43,45.53,45.27,45.4,122872.0,45.2869,45.3866,45.1274,45.257,122872.0
2025-05-05 09:40:00,45.4,45.57,45.37,45.5,144270.0,45.257,45.4265,45.2271,45.3567,144270.0
2025-05-05 09:45:00,45.5,45.66,45.47,45.52,67325.0,45.3567,45.5162,45.3268,45.3766,67325.0
2025-05-05 09:50:00,45.5,45.5,45.26,45.4,47064.0,45.3567,45.3567,45.1174,45.257,47064.0
2025-05-05 09:55:00,45.4,45.56,45.39,45.48,96558.0,45.257,45.4165,45.247,45.3367,96558.0
2025-05-05 10:00:00,45.5,45.7,45.5,45.61,103334.0,45.3567,45.556,45.3567,45.4663,103334.0
2025-05-05 10:05:00,45.59,45.75,45.59,45.7,74268.0,45.4464,45.6059,45.4464,45.556,74268.0
2025-05-05 10:10:00,45.68,45.74,45.63,45.66,36213.0,45.5361,45.5959,45.4863,45.5162,36213.0
2025-05-05 10:15:00,45.64,45.67,45.56,45.57,51683.0,45.4962,45.5261,45.4165,45.4265,51683.0
2025-05-05 10:20:00,45.59,45.62,45.53,45.58,44615.0,45.4464,45.4763,45.3866,45.4364,44615.0
2025-05-05 10:25:00,45.58,45.62,45.53,45.6,49911.0,45.4364,45.4763,45.3866,45.4564,49911.0
2025-05-05 10:30:00,45.6,45.64,45.51,45.56,67259.0,45.4564,45.4962,45.3666,45.4165,67259.0
2025-05-05 10:35:00,45.57,45.73,45.57,45.7,43482.0,45.4265,45.586,45.4265,45.556,43482.0
2025-05-05 10:40:00,45.7,45.74,45.6,45.73,60526.0,45.556,45.5959,45.4564,45.586,60526.0
2025-05-05 10:45:00,45.73,45.74,45.66,45.67,37046.0,45.586,45.5959,45.5162,45.5261,37046.0
2025-05-05 10:50:00,45.68,45.69,45.54,45.55,34208.0,45.5361,45.5461,45.3966,45.4065,34208.0
2025-05-05 10:55:00,45.55,45.64,45.54,45.62,47232.0,45.4065,45.4962,45.3966,45.4763,47232.0
2025-05-05 11:00:00,45.62,45.63,45.57,45.58,30999.0,45.4763,45.4863,45.4265,45.4364,30999.0
2025-05-05 11:05:00,45.58,45.63,45.5,45.51,36810.0,45.4364,45.4863,45.3567,45.3666,36810.0
2025-05-05 11:10:00,45.52,45.62,45.49,45.59,69815.0,45.3766,45.4763,45.3467,45.4464,69815.0
2025-05-05 11:15:00,45.58,45.59,45.52,45.59,59310.0,45.4364,45.4464,45.3766,45.4464,59310.0
2025-05-05 11:20:00,45.58,45.62,45.56,45.59,33729.0,45.4364,45.4763,45.4165,45.4464,33729.0
2025-05-05 11:25:00,45.59,45.6,45.52,45.56,46529.0,45.4464,45.4564,45.3766,45.4165,46529.0
2025-05-05 11:30:00,45.55,45.56,45.43,45.44,54294.0,45.4065,45.4165,45.2869,45.2969,54294.0
2025-05-05 11:35:00,45.44,45.45,45.4,45.41,28960.0,45.2969,45.3068,45.257,45.267,28960.0
2025-05-05 11:40:00,45.41,45.46,45.39,45.46,36337.0,45.267,45.3168,45.247,45.3168,36337.0
2025-05-05 11:45:00,45.46,45.49,45.44,45.44,57605.0,45.3168,45.3467,45.2969,45.2969,57605.0
2025-05-05 11:50:00,45.45,45.6,45.45,45.59,41251.0,45.3068,45.4564,45.3068,45.4464,41251.0
2025-05-05 11:55:00,45.59,45.59,45.52,45.54,43237.0,45.4464,45.4464,45.3766,45.3966,43237.0
2025-05-05 12:00:00,45.54,45.62,45.54,45.58,23941.0,45.3966,45.4763,45.3966,45.4364,23941.0
2025-05-05 12:05:00,45.58,45.61,45.55,45.57,26652.0,45.4364,45.4663,45.4065,45.4265,26652.0
2025-05-05 12:10:00,45.58,45.58,45.55,45.56,27848.0,45.4364,45.4364,45.4065,45.4165,27848.0
2025-05-05 12:15:00,45.56,45.58,45.55,45.55,18162.0,45.4165,45.4364,45.4065,45.4065,18162.0
2025-05-05 12:20:00,45.57,45.59,45.54,45.59,22218.0,45.4265,45.4464,45.3966,45.4464,22218.0
2025-05-05 12:25:00,45.58,45.59,45.51,45.57,22301.0,45.4364,45.4464,45.3666,45.4265,22301.0
2025-05-05 12:30:00,45.58,45.58,45.53,45.57,23361.0,45.4364,45.4364,45.3866,45.4265,23361.0
2025-05-05 12:35:00,45.58,45.58,45.53,45.55,26555.0,45.4364,45.4364,45.3866,45.4065,26555.0
2025-05-05 12:40:00,45.55,45.58,45.54,45.57,28483.0,45.4065,45.4364,45.3966,45.4265,28483.0
2025-05-05 12:45:00,45.57,45.57,45.52,45.55,27695.0,45.4265,45.4265,45.3766,45.4065,27695.0
2025-05-05 12:50:00,45.55,45.56,45.53,45.54,10929.0,45.4065,45.4165,45.3866,45.3966,10929.0
2025-05-05 12:55:00,45.54,45.56,45.51,45.55,13092.0,45.3966,45.4165,45.3666,45.4065,13092.0
2025-05-05 13:00:00,45.55,45.55,45.49,45.52,27852.0,45.4065,45.4065,45.3467,45.3766,27852.0
2025-05-05 13:05:00,45.51,45.51,45.48,45.51,13089.0,45.3666,45.3666,45.3367,45.3666,13089.0
2025-05-05 13:10:00,45.51,45.51,45.44,45.48,40202.0,45.3666,45.3666,45.2969,45.3367,40202.0
2025-05-05 13:15:00,45.47,45.48,45.44,45.45,37980.0,45.3268,45.3367,45.2969,45.3068,37980.0
2025-05-05 13:20:00,45.44,45.49,45.43,45.47,10971.0,45.2969,45.3467,45.2869,45.3268,10971.0
2025-05-05 13:25:00,45.48,45.5,45.45,45.46,21595.0,45.3367,45.3567,45.3068,45.3168,21595.0
2025-05-05 13:30:00,45.47,45.55,45.46,45.54,28679.0,45.3268,45.4065,45.3168,45.3966,28679.0
2025-05-05 13:35:00,45.54,45.56,45.51,45.52,18808.0,45.3966,45.4165,45.3666,45.3766,18808.0
2025-05-05 13:40:00,45.53,45.54,45.51,45.52,13062.0,45.3866,45.3966,45.3666,45.3766,13062.0
2025-05-05 13:45:00,45.52,45.55,45.51,45.54,15598.0,45.3766,45.4065,45.3666,45.3966,15598.0
2025-05-05 13:50:00,45.53,45.55,45.51,45.52,14685.0,45.3866,45.4065,45.3666,45.3766,14685.0
2025-05-05 13:55:00,45.52,45.52,45.46,45.48,26431.0,45.3766,45.3766,45.3168,45.3367,26431.0
2025-05-05 14:00:00,45.48,45.49,45.46,45.47,21323.0,45.3367,45.3467,45.3168,45.3268,21323.0
2025-05-05 14:05:00,45.47,45.51,45.46,45.48,33673.0,45.3268,45.3666,45.3168,45.3367,33673.0
2025-05-05 14:10:00,45.48,45.54,45.47,45.53,28673.0,45.3367,45.3966,45.3268,45.3866,28673.0
2025-05-05 14:15:00,45.53,45.53,45.48,45.48,19368.0,45.3866,45.3866,45.3367,45.3367,19368.0
2025-05-05 14:20:00,45.48,45.49,45.46,45.48,34644.0,45.3367,45.3467,45.3168,45.3367,34644.0
2025-05-05 14:25:00,45.49,45.49,45.45,45.48,37352.0,45.3467,45.3467,45.3068,45.3367,37352.0
2025-05-05 14:30:00,45.48,45.52,45.46,45.5,31834.0,45.3367,45.3766,45.3168,45.3567,31834.0
2025-05-05 14:35:00,45.5,45.5,45.45,45.46,25517.0,45.3567,45.3567,45.3068,45.3168,25517.0
2025-05-05 14:40:00,45.47,45.48,45.43,45.45,51328.0,45.3268,45.3367,45.2869,45.3068,51328.0
2025-05-05 14:45:00,45.45,45.48,45.43,45.48,35677.0,45.3068,45.3367,45.2869,45.3367,35677.0
2025-05-05 14:50:00,45.47,45.49,45.42,45.43,31467.0,45.3268,45.3467,45.2769,45.2869,31467.0
2025-05-05 14:55:00,45.43,45.45,45.38,45.4,72551.0,45.2869,45.3068,45.2371,45.257,72551.0
2025-05-05 15:00:00,45.4,45.42,45.36,45.41,42652.0,45.257,45.2769,45.2171,45.267,42652.0
2025-05-05 15:05:00,45.41,45.43,45.38,45.4,43099.0,45.267,45.2869,45.2371,45.257,43099.0
2025-05-05 15:10:00,45.4,45.41,45.37,45.4,52189.0,45.257,45.267,45.2271,45.257,52189.0
2025-05-05 15:15:00,45.4,45.4,45.38,45.39,42879.0,45.257,45.257,45.2371,45.247,42879.0
2025-05-05 15:20:00,45.39,45.39,45.31,45.32,81089.0,45.247,45.247,45.1673,45.1772,81089.0
2025-05-05 15:25:00,45.32,45.39,45.31,45.37,52063.0,45.1772,45.247,45.1673,45.2271,52063.0
2025-05-05 15:30:00,45.36,45.38,45.32,45.34,61561.0,45.2171,45.2371,45.1772,45.1972,61561.0
2025-05-05 15:35:00,45.33,45.37,45.32,45.35,60086.0,45.1872,45.2271,45.1772,45.2072,60086.0
2025-05-05 15:40:00,45.34,45.37,45.32,45.34,94777.0,45.1972,45.2271,45.1772,45.1972,94777.0
2025-05-05 15:45:00,45.34,45.37,45.3,45.32,136126.0,45.1972,45.2271,45.1573,45.1772,136126.0
2025-05-05 15:50:00,45.33,45.43,45.29,45.41,136692.0,45.1872,45.2869,45.1473,45.267,136692.0
2025-05-05 15:55:00,45.41,45.42,45.35,45.39,474190.0,45.267,45.2769,45.2072,45.247,474190.0
2025-05-06 09:30:00,45.01,45.24,44.91,45.03,240924.0,44.8682,45.0975,44.7685,44.8882,240924.0
2025-05-06 09:35:00,45.01,45.39,45.0,45.35,173243.0,44.8682,45.247,44.8583,45.2072,173243.0
2025-05-06 09:40:00,45.34,45.37,45.02,45.16,97961.0,45.1972,45.2271,44.8782,45.0177,97961.0
2025-05-06 09:45:00,45.17,45.2,45.01,45.02,112399.0,45.0277,45.0576,44.8682,44.8782,112399.0
2025-05-06 09:50:00,45.03,45.04,44.89,44.91,91343.0,44.8882,44.8981,44.7486,44.7685,91343.0
2025-05-06 09:55:00,44.91,45.08,44.84,45.08,157938.0,44.7685,44.938,44.6988,44.938,157938.0
2025-05-06 10:00:00,45.08,45.29,45.03,45.19,95553.0,44.938,45.1473,44.8882,45.0477,95553.0
2025-05-06 10:05:00,45.19,45.6,45.16,45.58,266970.0,45.0477,45.4564,45.0177,45.4364,266970.0
2025-05-06 10:10:00,45.58,45.71,45.48,45.66,248438.0,45.4364,45.566,45.3367,45.5162,248438.0
2025-05-06 10:15:00,45.66,45.82,45.64,45.77,186996.0,45.5162,45.6757,45.4962,45.6258,186996.0
2025-05-06 10:20:00,45.77,45.93,45.75,45.88,117174.0,45.6258,45.7853,45.6059,45.7355,117174.0
2025-05-06 10:25:00,45.88,45.96,45.86,45.93,106835.0,45.7355,45.8152,45.7155,45.7853,106835.0
2025-05-06 10:30:00,45.94,45.97,45.87,45.9,109636.0,45.7953,45.8252,45.7255,45.7554,109636.0
2025-05-06 10:35:00,45.9,45.9,45.82,45.9,102672.0,45.7554,45.7554,45.6757,45.7554,102672.0
2025-05-06 10:40:00,45.9,45.96,45.86,45.93,64145.0,45.7554,45.8152,45.7155,45.7853,64145.0
2025-05-06 10:45:00,45.94,45.94,45.86,45.88,37482.0,45.7953,45.7953,45.7155,45.7355,37482.0
2025-05-06 10:50:00,45.88,45.89,45.68,45.7,87360.0,45.7355,45.7454,45.5361,45.556,87360.0
2025-05-06 10:55:00,45.7,45.78,45.69,45.71,74609.0,45.556,45.6358,45.5461,45.566,74609.0
2025-05-06 11:00:00,45.71,45.74,45.65,45.71,66394.0,45.566,45.5959,45.5062,45.566,66394.0
2025-05-06 11:05:00,45.7,45.72,45.66,45.66,57629.0,45.556,45.576,45.5162,45.5162,57629.0
2025-05-06 11:10:00,45.66,45.68,45.6,45.61,56291.0,45.5162,45.5361,45.4564,45.4663,56291.0
2025-05-06 11:15:00,45.6,45.72,45.58,45.68,104889.0,45.4564,45.576,45.4364,45.5361,104889.0
2025-05-06 11:20:00,45.69,45.75,45.66,45.73,44320.0,45.5461,45.6059,45.5162,45.586,44320.0
2025-05-06 11:25:00,45.73,45.76,45.68,45.7,41515.0,45.586,45.6159,45.5361,45.556,41515.0
2025-05-06 11:30:00,45.7,45.77,45.64,45.77,54414.0,45.556,45.6258,45.4962,45.6258,54414.0
2025-05-06 11:35:00,45.77,45.87,45.76,45.84,43216.0,45.6258,45.7255,45.6159,45.6956,43216.0
2025-05-06 11:40:00,45.84,45.85,45.68,45.69,28734.0,45.6956,45.7056,45.5361,45.5461,28734.0
2025-05-06 11:45:00,45.69,45.76,45.67,45.75,29302.0,45.5461,45.6159,45.5261,45.6059,29302.0
2025-05-06 11:50:00,45.75,45.76,45.64,45.66,23819.0,45.6059,45.6159,45.4962,45.5162,23819.0
2025-05-06 11:55:00,45.65,45.65,45.59,45.59,35508.0,45.5062,45.5062,45.4464,45.4464,35508.0
2025-05-06 12:00:00,45.61,45.63,45.57,45.61,40534.0,45.4663,45.4863,45.4265,45.4663,40534.0
2025-05-06 12:05:00,45.61,45.68,45.56,45.57,86332.0,45.4663,45.5361,45.4165,45.4265,86332.0
2025-05-06 12:10:00,45.56,45.92,45.55,45.82,73397.0,45.4165,45.7754,45.4065,45.6757,73397.0
2025-05-06 12:15:00,45.82,45.84,45.74,45.8,40715.0,45.6757,45.6956,45.5959,45.6557,40715.0
2025-05-06 12:20:00,45.79,45.79,45.6,45.62,71824.0,45.6458,45.6458,45.4564,45.4763,71824.0
2025-05-06 12:25:00,45.62,45.69,45.58,45.66,65997.0,45.4763,45.5461,45.4364,45.5162,65997.0
2025-05-06 12:30:00,45.65,45.69,45.63,45.67,51625.0,45.5062,45.5461,45.4863,45.5261,51625.0
2025-05-06 12:35:00,45.66,45.74,45.59,45.59,96475.0,45.5162,45.5959,45.4464,45.4464,96475.0
2025-05-06 12:40:00,45.58,45.62,45.5,45.53,41490.0,45.4364,45.4763,45.3567,45.3866,41490.0
2025-05-06 12:45:00,45.52,45.54,45.46,45.51,67721.0,45.3766,45.3966,45.3168,45.3666,67721.0
2025-05-06 12:50:00,45.52,45.52,45.46,45.48,33998.0,45.3766,45.3766,45.3168,45.3367,33998.0
2025-05-06 12:55:00,45.48,45.53,45.46,45.48,31021.0,45.3367,45.3866,45.3168,45.3367,31021.0
2025-05-06 13:00:00,45.49,45.54,45.46,45.5,24041.0,45.3467,45.3966,45.3168,45.3567,24041.0
2025-05-06 13:05:00,45.5,45.6,45.49,45.59,28534.0,45.3567,45.4564,45.3467,45.4464,28534.0
2025-05-06 13:10:00,45.58,45.63,45.55,45.63,25026.0,45.4364,45.4863,45.4065,45.4863,25026.0
2025-05-06 13:15:00,45.63,45.63,45.57,45.58,24777.0,45.4863,45.4863,45.4265,45.4364,24777.0
2025-05-06 13:20:00,45.58,45.59,45.48,45.49,22485.0,45.4364,45.4464,45.3367,45.3467,22485.0
2025-05-06 13:25:00,45.49,45.51,45.46,45.48,19058.0,45.3467,45.3666,45.3168,45.3367,19058.0
2025-05-06 13:30:00,45.47,45.58,45.46,45.55,49027.0,45.3268,45.4364,45.3168,45.4065,49027.0
2025-05-06 13:35:00,45.56,45.57,45.46,45.46,15565.0,45.4165,45.4265,45.3168,45.3168,15565.0
2025-05-06 13:40:00,45.46,45.48,45.42,45.45,39985.0,45.3168,45.3367,45.2769,45.3068,39985.0
2025-05-06 13:45:00,45.45,45.46,45.38,45.39,24234.0,45.3068,45.3168,45.2371,45.247,24234.0
2025-05-06 13:50:00,45.39,45.42,45.38,45.39,18350.0,45.247,45.2769,45.2371,45.247,18350.0
2025-05-06 13:55:00,45.4,45.41,45.34,45.38,37583.0,45.257,45.267,45.1972,45.2371,37583.0
2025-05-06 14:00:00,45.37,45.52,45.37,45.48,68014.0,45.2271,45.3766,45.2271,45.3367,68014.0
2025-05-06 14:05:00,45.48,45.49,45.42,45.44,28762.0,45.3367,45.3467,45.2769,45.2969,28762.0
2025-05-06 14:10:00,45.44,45.44,45.37,45.38,26587.0,45.2969,45.2969,45.2271,45.2371,26587.0
2025-05-06 14:15:00,45.38,45.4,45.35,45.39,33884.0,45.2371,45.257,45.2072,45.247,33884.0
2025-05-06 14:20:00,45.39,45.44,45.38,45.44,71609.0,45.247,45.2969,45.2371,45.2969,71609.0
2025-05-06 14:25:00,45.43,45.5,45.43,45.48,53869.0,45.2869,45.3567,45.2869,45.3367,53869.0
2025-05-06 14:30:00,45.48,45.51,45.47,45.49,28843.0,45.3367,45.3666,45.3268,45.3467,28843.0
2025-05-06 14:35:00,45.5,45.52,45.47,45.48,63836.0,45.3567,45.3766,45.3268,45.3367,63836.0
2025-05-06 14:40:00,45.48,45.53,45.47,45.5,38548.0,45.3367,45.3866,45.3268,45.3567,38548.0
2025-05-06 14:45:00,45.5,45.53,45.49,45.53,32481.0,45.3567,45.3866,45.3467,45.3866,32481.0
2025-05-06 14:50:00,45.53,45.53,45.48,45.49,24523.0,45.3866,45.3866,45.3367,45.3467,24523.0
2025-05-06 14:55:00,45.5,45.55,45.48,45.54,20463.0,45.3567,45.4065,45.3367,45.3966,20463.0
2025-05-06 15:00:00,45.53,45.55,45.51,45.53,30975.0,45.3866,45.4065,45.3666,45.3866,30975.0
2025-05-06 15:05:00,45.53,45.54,45.49,45.51,41573.0,45.3866,45.3966,45.3467,45.3666,41573.0
2025-05-06 15:10:00,45.51,45.55,45.49,45.52,35725.0,45.3666,45.4065,45.3467,45.3766,35725.0
2025-05-06 15:15:00,45.53,45.55,45.48,45.49,28028.0,45.3866,45.4065,45.3367,45.3467,28028.0
2025-05-06 15:20:00,45.48,45.53,45.47,45.51,40469.0,45.3367,45.3866,45.3268,45.3666,40469.0
2025-05-06 15:25:00,45.51,45.52,45.47,45.51,41321.0,45.3666,45.3766,45.3268,45.3666,41321.0
2025-05-06 15:30:00,45.51,45.55,45.46,45.54,72468.0,45.3666,45.4065,45.3168,45.3966,72468.0
2025-05-06 15:35:00,45.54,45.54,45.48,45.5,54483.0,45.3966,45.3966,45.3367,45.3567,54483.0
2025-05-06 15:40:00,45.5,45.54,45.46,45.52,101952.0,45.3567,45.3966,45.3168,45.3766,101952.0
2025-05-06 15:45:00,45.52,45.54,45.48,45.51,80524.0,45.3766,45.3966,45.3367,45.3666,80524.0
2025-05-06 15:50:00,45.5,45.51,45.35,45.36,156337.0,45.3567,45.3666,45.2072,45.2171,156337.0
2025-05-06 15:55:00,45.35,45.5,45.29,45.43,710354.0,45.2072,45.3567,45.1473,45.2869,710354.0
2025-05-07 09:30:00,45.71,45.84,45.52,45.72,136574.0,45.566,45.6956,45.3766,45.576,136574.0
2025-05-07 09:35:00,45.7,45.72,45.56,45.68,57620.0,45.556,45.576,45.4165,45.5361,57620.0
2025-05-07 09:40:00,45.68,45.74,45.58,45.74,50888.0,45.5361,45.5959,45.4364,45.5959,50888.0
2025-05-07 09:45:00,45.74,45.92,45.71,45.76,173165.0,45.5959,45.7754,45.566,45.6159,173165.0
2025-05-07 09:50:00,45.77,45.81,45.68,45.73,41320.0,45.6258,45.6657,45.5361,45.586,41320.0
2025-05-07 09:55:00,45.74,45.81,45.68,45.68,87701.0,45.5959,45.6657,45.5361,45.5361,87701.0
2025-05-07 10:00:00,45.69,45.8,45.66,45.8,68068.0,45.5461,45.6557,45.5162,45.6557,68068.0
2025-05-07 10:05:00,45.79,45.91,45.78,45.9,99500.0,45.6458,45.7654,45.6358,45.7554,99500.0
2025-05-07 10:10:00,45.91,45.94,45.79,45.83,104375.0,45.7654,45.7953,45.6458,45.6856,104375.0
2025-05-07 10:15:00,45.83,45.87,45.74,45.8,55009.0,45.6856,45.7255,45.5959,45.6557,55009.0
2025-05-07 10:20:00,45.8,45.83,45.75,45.75,57852.0,45.6557,45.6856,45.6059,45.6059,57852.0
2025-05-07 10:25:00,45.76,45.84,45.73,45.83,32568.0,45.6159,45.6956,45.586,45.6856,32568.0
2025-05-07 10:30:00,45.83,45.9,45.77,45.79,87933.0,45.6856,45.7554,45.6258,45.6458,87933.0
2025-05-07 10:35:00,45.79,45.81,45.74,45.8,32324.0,45.6458,45.6657,45.5959,45.6557,32324.0
2025-05-07 10:40:00,45.8,45.81,45.73,45.74,32635.0,45.6557,45.6657,45.586,45.5959,32635.0
2025-05-07 10:45:00,45.73,45.76,45.69,45.7,24330.0,45.586,45.6159,45.5461,45.556,24330.0
2025-05-07 10:50:00,45.69,45.69,45.55,45.58,52190.0,45.5461,45.5461,45.4065,45.4364,52190.0
2025-05-07 10:55:00,45.56,45.62,45.54,45.61,39251.0,45.4165,45.4763,45.3966,45.4663,39251.0
2025-05-07 11:00:00,45.62,45.65,45.57,45.62,55241.0,45.4763,45.5062,45.4265,45.4763,55241.0
2025-05-07 11:05:00,45.62,45.7,45.62,45.7,57609.0,45.4763,45.556,45.4763,45.556,57609.0
2025-05-07 11:10:00,45.7,45.75,45.67,45.68,42374.0,45.556,45.6059,45.5261,45.5361,42374.0
2025-05-07 11:15:00,45.69,45.75,45.67,45.71,49410.0,45.5461,45.6059,45.5261,45.566,49410.0
2025-05-07 11:20:00,45.7,45.77,45.69,45.75,58880.0,45.556,45.6258,45.5461,45.6059,58880.0
2025-05-07 11:25:00,45.75,45.84,45.7,45.73,107121.0,45.6059,45.6956,45.556,45.586,107121.0
2025-05-07 11:30:00,45.73,45.78,45.72,45.73,60631.0,45.586,45.6358,45.576,45.586,60631.0
2025-05-07 11:35:00,45.73,45.74,45.67,45.71,28372.0,45.586,45.5959,45.5261,45.566,28372.0
2025-05-07 11:40:00,45.72,45.77,45.71,45.75,37163.0,45.576,45.6258,45.566,45.6059,37163.0
2025-05-07 11:45:00,45.76,45.79,45.69,45.69,31394.0,45.6159,45.6458,45.5461,45.5461,31394.0
2025-05-07 11:50:00,45.69,45.7,45.66,45.67,33991.0,45.5461,45.556,45.5162,45.5261,33991.0
2025-05-07 11:55:00,45.68,45.72,45.67,45.68,22530.0,45.5361,45.576,45.5261,45.5361,22530.0
2025-05-07 12:00:00,45.68,45.7,45.59,45.61,41977.0,45.5361,45.556,45.4464,45.4663,41977.0
2025-05-07 12:05:00,45.61,45.63,45.54,45.55,17998.0,45.4663,45.4863,45.3966,45.4065,17998.0
2025-05-07 12:10:00,45.55,45.6,45.54,45.59,19749.0,45.4065,45.4564,45.3966,45.4464,19749.0
2025-05-07 12:15:00,45.59,45.61,45.56,45.59,15097.0,45.4464,45.4663,45.4165,45.4464,15097.0
2025-05-07 12:20:00,45.59,45.61,45.49,45.51,23516.0,45.4464,45.4663,45.3467,45.3666,23516.0
2025-05-07 12:25:00,45.51,45.52,45.46,45.46,21931.0,45.3666,45.3766,45.3168,45.3168,21931.0
2025-05-07 12:30:00,45.47,45.54,45.46,45.53,25834.0,45.3268,45.3966,45.3168,45.3866,25834.0
2025-05-07 12:35:00,45.53,45.53,45.47,45.49,17180.0,45.3866,45.3866,45.3268,45.3467,17180.0
2025-05-07 12:40:00,45.5,45.55,45.5,45.55,15908.0,45.3567,45.4065,45.3567,45.4065,15908.0
2025-05-07 12:45:00,45.55,45.58,45.52,45.56,14035.0,45.4065,45.4364,45.3766,45.4165,14035.0
2025-05-07 12:50:00,45.56,45.57,45.53,45.55,14532.0,45.4165,45.4265,45.3866,45.4065,14532.0
2025-05-07 12:55:00,45.57,45.58,45.55,45.55,17801.0,45.4265,45.4364,45.4065,45.4065,17801.0
2025-05-07 13:00:00,45.55,45.57,45.53,45.57,19302.0,45.4065,45.4265,45.3866,45.4265,19302.0
2025-05-07 13:05:00,45.57,45.57,45.53,45.54,25134.0,45.4265,45.4265,45.3866,45.3966,25134.0
2025-05-07 13:10:00,45.54,45.58,45.53,45.56,19425.0,45.3966,45.4364,45.3866,45.4165,19425.0
2025-05-07 13:15:00,45.56,45.57,45.53,45.54,26089.0,45.4165,45.4265,45.3866,45.3966,26089.0
2025-05-07 13:20:00,45.53,45.53,45.47,45.5,15248.0,45.3866,45.3866,45.3268,45.3567,15248.0
2025-05-07 13:25:00,45.49,45.5,45.39,45.4,27754.0,45.3467,45.3567,45.247,45.257,27754.0
2025-05-07 13:30:00,45.4,45.41,45.36,45.37,42680.0,45.257,45.267,45.2171,45.2271,42680.0
2025-05-07 13:35:00,45.37,45.38,45.31,45.34,56232.0,45.2271,45.2371,45.1673,45.1972,56232.0
2025-05-07 13:40:00,45.34,45.36,45.31,45.35,24215.0,45.1972,45.2171,45.1673,45.2072,24215.0
2025-05-07 13:45:00,45.35,45.42,45.34,45.4,64641.0,45.2072,45.2769,45.1972,45.257,64641.0
2025-05-07 13:50:00,45.4,45.4,45.21,45.26,59746.0,45.257,45.257,45.0676,45.1174,59746.0
2025-05-07 13:55:00,45.27,45.27,45.19,45.22,28317.0,45.1274,45.1274,45.0477,45.0776,28317.0
2025-05-07 14:00:00,45.23,45.35,45.19,45.26,52225.0,45.0875,45.2072,45.0477,45.1174,52225.0
2025-05-07 14:05:00,45.26,45.26,44.97,45.02,80762.0,45.1174,45.1174,44.8283,44.8782,80762.0
2025-05-07 14:10:00,45.02,45.08,44.99,45.01,53393.0,44.8782,44.938,44.8483,44.8682,53393.0
2025-05-07 14:15:00,45.01,45.08,44.98,45.05,69023.0,44.8682,44.938,44.8383,44.9081,69023.0
2025-05-07 14:20:00,45.05,45.2,45.05,45.12,82087.0,44.9081,45.0576,44.9081,44.9779,82087.0
2025-05-07 14:25:00,45.12,45.14,45.1,45.11,26717.0,44.9779,44.9978,44.9579,44.9679,26717.0
2025-05-07 14:30:00,45.11,45.25,45.09,45.22,38098.0,44.9679,45.1075,44.948,45.0776,38098.0
2025-05-07 14:35:00,45.22,45.3,45.16,45.26,68500.0,45.0776,45.1573,45.0177,45.1174,68500.0
2025-05-07 14:40:00,45.26,45.34,45.23,45.33,66276.0,45.1174,45.1972,45.0875,45.1872,66276.0
2025-05-07 14:45:00,45.33,45.35,45.16,45.2,72417.0,45.1872,45.2072,45.0177,45.0576,72417.0
2025-05-07 14:50:00,45.22,45.32,45.19,45.31,52037.0,45.0776,45.1772,45.0477,45.1673,52037.0
2025-05-07 14:55:00,45.32,45.52,45.31,45.47,78983.0,45.1772,45.3766,45.1673,45.3268,78983.0
2025-05-07 15:00:00,45.46,45.46,45.36,45.41,57072.0,45.3168,45.3168,45.2171,45.267,57072.0
2025-05-07 15:05:00,45.41,45.42,45.37,45.4,55380.0,45.267,45.2769,45.2271,45.257,55380.0
2025-05-07 15:10:00,45.4,45.41,45.33,45.38,63136.0,45.257,45.267,45.1872,45.2371,63136.0
2025-05-07 15:15:00,45.38,45.41,45.31,45.41,60603.0,45.2371,45.267,45.1673,45.267,60603.0
2025-05-07 15:20:00,45.42,45.43,45.29,45.31,78172.0,45.2769,45.2869,45.1473,45.1673,78172.0
2025-05-07 15:25:00,45.3,45.3,45.18,45.23,105187.0,45.1573,45.1573,45.0377,45.0875,105187.0
2025-05-07 15:30:00,45.23,45.28,45.2,45.22,97607.0,45.0875,45.1374,45.0576,45.0776,97607.0
2025-05-07 15:35:00,45.22,45.36,45.2,45.33,138686.0,45.0776,45.2171,45.0576,45.1872,138686.0
2025-05-07 15:40:00,45.33,45.64,45.3,45.47,127875.0,45.1872,45.4962,45.1573,45.3268,127875.0
2025-05-07 15:45:00,45.48,45.52,45.36,45.41,98356.0,45.3367,45.3766,45.2171,45.267,98356.0
2025-05-07 15:50:00,45.4,45.48,45.28,45.46,151627.0,45.257,45.3367,45.1374,45.3168,151627.0
2025-05-07 15:55:00,45.47,45.51,45.37,45.46,473849.0,45.3268,45.3666,45.2271,45.3168,473849.0
2025-05-08 09:30:00,46.1,46.45,46.09,46.27,354068.0,45.9548,46.3037,45.9448,46.1243,354068.0
2025-05-08 09:35:00,46.27,46.35,46.2,46.22,145282.0,46.1243,46.204,46.0545,46.0744,145282.0
2025-05-08 09:40:00,46.24,46.42,46.24,46.35,89212.0,46.0943,46.2738,46.0943,46.204,89212.0
2025-05-08 09:45:00,46.34,46.56,46.34,46.53,128850.0,46.194,46.4133,46.194,46.3834,128850.0
2025-05-08 09:50:00,46.52,46.69,46.52,46.57,86971.0,46.3735,46.5429,46.3735,46.4233,86971.0
2025-05-08 09:55:00,46.57,46.77,46.54,46.63,210867.0,46.4233,46.6227,46.3934,46.4831,210867.0
2025-05-08 10:00:00,46.62,46.76,46.58,46.66,87177.0,46.4731,46.6127,46.4333,46.513,87177.0
2025-05-08 10:05:00,46.66,46.68,46.49,46.51,51712.0,46.513,46.533,46.3436,46.3635,51712.0
2025-05-08 10:10:00,46.51,46.56,46.44,46.46,89955.0,46.3635,46.4133,46.2937,46.3137,89955.0
2025-05-08 10:15:00,46.46,46.49,46.42,46.43,47784.0,46.3137,46.3436,46.2738,46.2837,47784.0
2025-05-08 10:20:00,46.43,46.79,46.41,46.77,163416.0,46.2837,46.6426,46.2638,46.6227,163416.0
2025-05-08 10:25:00,46.76,46.91,46.74,46.91,234285.0,46.6127,46.7622,46.5928,46.7622,234285.0
2025-05-08 10:30:00,46.92,47.25,46.86,47.16,487519.0,46.7722,47.1012,46.7124,47.0114,487519.0
2025-05-08 10:35:00,47.17,47.26,47.03,47.05,152453.0,47.0214,47.1111,46.8819,46.9018,152453.0
2025-05-08 10:40:00,47.05,47.18,47.02,47.09,316750.0,46.9018,47.0314,46.8719,46.9417,316750.0
2025-05-08 10:45:00,47.09,47.11,46.93,46.95,115208.0,46.9417,46.9616,46.7822,46.8021,115208.0
2025-05-08 10:50:00,46.94,46.97,46.75,46.79,123447.0,46.7921,46.822,46.6027,46.6426,123447.0
2025-05-08 10:55:00,46.79,46.81,46.68,46.76,149508.0,46.6426,46.6626,46.533,46.6127,149508.0
2025-05-08 11:00:00,46.74,46.84,46.69,46.77,73513.0,46.5928,46.6925,46.5429,46.6227,73513.0
2025-05-08 11:05:00,46.77,46.99,46.77,46.93,70814.0,46.6227,46.842,46.6227,46.7822,70814.0
2025-05-08 11:10:00,46.93,46.94,46.82,46.91,54493.0,46.7822,46.7921,46.6725,46.7622,54493.0
2025-05-08 11:15:00,46.92,46.96,46.9,46.93,53238.0,46.7722,46.8121,46.7523,46.7822,53238.0
2025-05-08 11:20:00,46.93,47.08,46.91,47.04,114280.0,46.7822,46.9317,46.7622,46.8918,114280.0
2025-05-08 11:25:00,47.04,47.22,47.01,47.14,317243.0,46.8918,47.0713,46.8619,46.9915,317243.0
2025-05-08 11:30:00,47.14,47.2,47.07,47.19,94493.0,46.9915,47.0513,46.9217,47.0414,94493.0
2025-05-08 11:35:00,47.19,47.21,47.11,47.15,64456.0,47.0414,47.0613,46.9616,47.0015,64456.0
2025-05-08 11:40:00,47.16,47.28,47.15,47.22,141082.0,47.0114,47.1311,47.0015,47.0713,141082.0
2025-05-08 11:45:00,47.24,47.33,47.19,47.27,142825.0,47.0912,47.1809,47.0414,47.1211,142825.0
2025-05-08 11:50:00,47.28,47.33,47.23,47.32,79765.0,47.1311,47.1809,47.0812,47.1709,79765.0
2025-05-08 11:55:00,47.32,47.32,47.13,47.13,96158.0,47.1709,47.1709,46.9815,46.9815,96158.0
2025-05-08 12:00:00,47.14,47.24,47.13,47.22,51993.0,46.9915,47.0912,46.9815,47.0713,51993.0
2025-05-08 12:05:00,47.22,47.22,47.11,47.14,47567.0,47.0713,47.0713,46.9616,46.9915,47567.0
2025-05-08 12:10:00,47.15,47.21,47.1,47.19,25707.0,47.0015,47.0613,46.9516,47.0414,25707.0
2025-05-08 12:15:00,47.19,47.23,47.17,47.18,43888.0,47.0414,47.0812,47.0214,47.0314,43888.0
2025-05-08 12:20:00,47.18,47.21,47.13,47.17,66360.0,47.0314,47.0613,46.9815,47.0214,66360.0
2025-05-08 12:25:00,47.17,47.17,47.06,47.12,59212.0,47.0214,47.0214,46.9118,46.9716,59212.0
2025-05-08 12:30:00,47.12,47.2,47.11,47.18,45756.0,46.9716,47.0513,46.9616,47.0314,45756.0
2025-05-08 12:35:00,47.18,47.27,47.15,47.27,44551.0,47.0314,47.1211,47.0015,47.1211,44551.0
2025-05-08 12:40:00,47.27,47.37,47.23,47.35,38892.0,47.1211,47.2208,47.0812,47.2009,38892.0
2025-05-08 12:45:00,47.35,47.4,47.34,47.39,52996.0,47.2009,47.2507,47.1909,47.2407,52996.0
2025-05-08 12:50:00,47.39,47.46,47.37,47.42,152703.0,47.2407,47.3105,47.2208,47.2706,152703.0
2025-05-08 12:55:00,47.43,47.48,47.41,47.45,30969.0,47.2806,47.3304,47.2607,47.3005,30969.0
2025-05-08 13:00:00,47.46,47.46,47.41,47.45,61085.0,47.3105,47.3105,47.2607,47.3005,61085.0
2025-05-08 13:05:00,47.44,47.5,47.39,47.47,100516.0,47.2906,47.3504,47.2407,47.3205,100516.0
2025-05-08 13:10:00,47.46,47.47,47.41,47.44,35592.0,47.3105,47.3205,47.2607,47.2906,35592.0
2025-05-08 13:15:00,47.43,47.51,47.42,47.48,72758.0,47.2806,47.3603,47.2706,47.3304,72758.0
2025-05-08 13:20:00,47.48,47.53,47.43,47.52,52997.0,47.3304,47.3803,47.2806,47.3703,52997.0
2025-05-08 13:25:00,47.51,47.51,47.43,47.44,52822.0,47.3603,47.3603,47.2806,47.2906,52822.0
2025-05-08 13:30:00,47.44,47.51,47.43,47.44,81763.0,47.2906,47.3603,47.2806,47.2906,81763.0
2025-05-08 13:35:00,47.44,47.5,47.38,47.5,208467.0,47.2906,47.3504,47.2308,47.3504,208467.0
2025-05-08 13:40:00,47.49,47.55,47.47,47.54,183575.0,47.3404,47.4002,47.3205,47.3903,183575.0
2025-05-08 13:45:00,47.53,47.55,47.46,47.5,86250.0,47.3803,47.4002,47.3105,47.3504,86250.0
2025-05-08 13:50:00,47.5,47.54,47.48,47.51,48462.0,47.3504,47.3903,47.3304,47.3603,48462.0
2025-05-08 13:55:00,47.5,47.5,47.38,47.41,85344.0,47.3504,47.3504,47.2308,47.2607,85344.0
2025-05-08 14:00:00,47.4,47.47,47.39,47.45,71320.0,47.2507,47.3205,47.2407,47.3005,71320.0
2025-05-08 14:05:00,47.44,47.5,47.43,47.5,41879.0,47.2906,47.3504,47.2806,47.3504,41879.0
2025-05-08 14:10:00,47.5,47.51,47.43,47.45,172500.0,47.3504,47.3603,47.2806,47.3005,172500.0
2025-05-08 14:15:00,47.45,47.5,47.41,47.49,48283.0,47.3005,47.3504,47.2607,47.3404,48283.0
2025-05-08 14:20:00,47.49,47.5,47.44,47.45,28951.0,47.3404,47.3504,47.2906,47.3005,28951.0
2025-05-08 14:25:00,47.46,47.51,47.4,47.4,52237.0,47.3105,47.3603,47.2507,47.2507,52237.0
2025-05-08 14:30:00,47.41,47.51,47.41,47.5,73401.0,47.2607,47.3603,47.2607,47.3504,73401.0
2025-05-08 14:35:00,47.5,47.55,47.49,47.5,49364.0,47.3504,47.4002,47.3404,47.3504,49364.0
2025-05-08 14:40:00,47.5,47.52,47.48,47.51,44288.0,47.3504,47.3703,47.3304,47.3603,44288.0
2025-05-08 14:45:00,47.51,47.52,47.47,47.48,39039.0,47.3603,47.3703,47.3205,47.3304,39039.0
2025-05-08 14:50:00,47.48,47.51,47.44,47.48,38070.0,47.3304,47.3603,47.2906,47.3304,38070.0
2025-05-08 14:55:00,47.48,47.49,47.41,47.42,44302.0,47.3304,47.3404,47.2607,47.2706,44302.0
2025-05-08 15:00:00,47.42,47.45,47.41,47.44,47379.0,47.2706,47.3005,47.2607,47.2906,47379.0
2025-05-08 15:05:00,47.44,47.45,47.4,47.41,62310.0,47.2906,47.3005,47.2507,47.2607,62310.0
2025-05-08 15:10:00,47.41,47.44,47.34,47.43,44924.0,47.2607,47.2906,47.1909,47.2806,44924.0
2025-05-08 15:15:00,47.44,47.53,47.43,47.53,66615.0,47.2906,47.3803,47.2806,47.3803,66615.0
2025-05-08 15:20:00,47.53,47.7,47.52,47.68,90679.0,47.3803,47.5497,47.3703,47.5298,90679.0
2025-05-08 15:25:00,47.68,47.72,47.57,47.64,136405.0,47.5298,47.5697,47.4202,47.4899,136405.0
2025-05-08 15:30:00,47.64,47.66,47.58,47.59,115964.0,47.4899,47.5099,47.4301,47.4401,115964.0
2025-05-08 15:35:00,47.58,47.59,47.52,47.54,93300.0,47.4301,47.4401,47.3703,47.3903,93300.0
2025-05-08 15:40:00,47.55,47.59,47.49,47.57,122174.0,47.4002,47.4401,47.3404,47.4202,122174.0
2025-05-08 15:45:00,47.57,47.57,47.48,47.53,217507.0,47.4202,47.4202,47.3304,47.3803,217507.0
2025-05-08 15:50:00,47.52,47.53,47.33,47.37,332684.0,47.3703,47.3803,47.1809,47.2208,332684.0
2025-05-08 15:55:00,47.38,47.38,47.26,47.34,683408.0,47.2308,47.2308,47.1111,47.1909,683408.0
2025-05-09 09:30:00,47.56,47.69,47.41,47.53,233616.0,47.4102,47.5398,47.2607,47.3803,233616.0
2025-05-09 09:35:00,47.54,47.57,47.33,47.54,89572.0,47.3903,47.4202,47.1809,47.3903,89572.0
2025-05-09 09:40:00,47.54,47.83,47.53,47.8,141829.0,47.3903,47.6793,47.3803,47.6494,141829.0
2025-05-09 09:45:00,47.8,47.86,47.67,47.69,154418.0,47.6494,47.7092,47.5198,47.5398,154418.0
2025-05-09 09:50:00,47.69,47.85,47.67,47.84,67574.0,47.5398,47.6993,47.5198,47.6893,67574.0
2025-05-09 09:55:00,47.88,47.88,47.72,47.82,234759.0,47.7292,47.7292,47.5697,47.6694,234759.0
2025-05-09 10:00:00,47.82,47.97,47.81,47.91,145365.0,47.6694,47.8189,47.6594,47.7591,145365.0
2025-05-09 10:05:00,47.91,47.92,47.83,47.87,55869.0,47.7591,47.7691,47.6793,47.7192,55869.0
2025-05-09 10:10:00,47.86,47.86,47.67,47.72,73277.0,47.7092,47.7092,47.5198,47.5697,73277.0
2025-05-09 10:15:00,47.7,47.7,47.61,47.62,53687.0,47.5497,47.5497,47.46,47.47,53687.0
2025-05-09 10:20:00,47.62,47.69,47.56,47.57,48787.0,47.47,47.5398,47.4102,47.4202,48787.0
2025-05-09 10:25:00,47.57,47.6,47.46,47.56,66929.0,47.4202,47.4501,47.3105,47.4102,66929.0
2025-05-09 10:30:00,47.55,47.68,47.54,47.6,328512.0,47.4002,47.5298,47.3903,47.4501,328512.0
2025-05-09 10:35:00,47.6,47.6,47.49,47.52,55375.0,47.4501,47.4501,47.3404,47.3703,55375.0
2025-05-09 10:40:00,47.52,47.53,47.41,47.45,62616.0,47.3703,47.3803,47.2607,47.3005,62616.0
2025-05-09 10:45:00,47.46,47.57,47.38,47.55,123153.0,47.3105,47.4202,47.2308,47.4002,123153.0
2025-05-09 10:50:00,47.56,47.61,47.5,47.53,36433.0,47.4102,47.46,47.3504,47.3803,36433.0
2025-05-09 10:55:00,47.54,47.57,47.51,47.53,32660.0,47.3903,47.4202,47.3603,47.3803,32660.0
2025-05-09 11:00:00,47.53,47.57,47.53,47.57,27274.0,47.3803,47.4202,47.3803,47.4202,27274.0
2025-05-09 11:05:00,47.56,47.57,47.52,47.53,28286.0,47.4102,47.4202,47.3703,47.3803,28286.0
2025-05-09 11:10:00,47.53,47.53,47.43,47.48,45678.0,47.3803,47.3803,47.2806,47.3304,45678.0
2025-05-09 11:15:00,47.48,47.54,47.44,47.53,85071.0,47.3304,47.3903,47.2906,47.3803,85071.0
2025-05-09 11:20:00,47.53,47.54,47.49,47.52,34423.0,47.3803,47.3903,47.3404,47.3703,34423.0
2025-05-09 11:25:00,47.51,47.61,47.5,47.51,115840.0,47.3603,47.46,47.3504,47.3603,115840.0
2025-05-09 11:30:00,47.51,47.52,47.43,47.51,49013.0,47.3603,47.3703,47.2806,47.3603,49013.0
2025-05-09 11:35:00,47.51,47.6,47.51,47.54,132811.0,47.3603,47.4501,47.3603,47.3903,132811.0
2025-05-09 11:40:00,47.54,47.54,47.47,47.48,23681.0,47.3903,47.3903,47.3205,47.3304,23681.0
2025-05-09 11:45:00,47.47,47.51,47.42,47.5,47267.0,47.3205,47.3603,47.2706,47.3504,47267.0
2025-05-09 11:50:00,47.49,47.51,47.47,47.5,24077.0,47.3404,47.3603,47.3205,47.3504,24077.0
2025-05-09 11:55:00,47.5,47.51,47.45,47.47,36792.0,47.3504,47.3603,47.3005,47.3205,36792.0
2025-05-09 12:00:00,47.47,47.47,47.36,47.37,34996.0,47.3205,47.3205,47.2108,47.2208,34996.0
2025-05-09 12:05:00,47.37,47.42,47.35,47.39,25873.0,47.2208,47.2706,47.2009,47.2407,25873.0
2025-05-09 12:10:00,47.39,47.41,47.31,47.39,32324.0,47.2407,47.2607,47.161,47.2407,32324.0
2025-05-09 12:15:00,47.4,47.41,47.34,47.37,31254.0,47.2507,47.2607,47.1909,47.2208,31254.0
2025-05-09 12:20:00,47.38,47.43,47.38,47.41,25907.0,47.2308,47.2806,47.2308,47.2607,25907.0
2025-05-09 12:25:00,47.42,47.43,47.38,47.39,31561.0,47.2706,47.2806,47.2308,47.2407,31561.0
2025-05-09 12:30:00,47.39,47.41,47.35,47.37,25069.0,47.2407,47.2607,47.2009,47.2208,25069.0
2025-05-09 12:35:00,47.37,47.48,47.36,47.44,45029.0,47.2208,47.3304,47.2108,47.2906,45029.0
2025-05-09 12:40:00,47.44,47.45,47.4,47.41,26619.0,47.2906,47.3005,47.2507,47.2607,26619.0
2025-05-09 12:45:00,47.41,47.42,47.32,47.34,28930.0,47.2607,47.2706,47.1709,47.1909,28930.0
2025-05-09 12:50:00,47.35,47.36,47.32,47.36,21263.0,47.2009,47.2108,47.1709,47.2108,21263.0
2025-05-09 12:55:00,47.37,47.39,47.28,47.3,35384.0,47.2208,47.2407,47.1311,47.151,35384.0
2025-05-09 13:00:00,47.3,47.34,47.29,47.32,18479.0,47.151,47.1909,47.141,47.1709,18479.0
2025-05-09 13:05:00,47.32,47.34,47.27,47.34,33812.0,47.1709,47.1909,47.1211,47.1909,33812.0
2025-05-09 13:10:00,47.34,47.38,47.27,47.28,51116.0,47.1909,47.2308,47.1211,47.1311,51116.0
2025-05-09 13:15:00,47.29,47.41,47.26,47.4,50318.0,47.141,47.2607,47.1111,47.2507,50318.0
2025-05-09 13:20:00,47.39,47.4,47.25,47.37,60134.0,47.2407,47.2507,47.1012,47.2208,60134.0
2025-05-09 13:25:00,47.38,47.44,47.38,47.43,28537.0,47.2308,47.2906,47.2308,47.2806,28537.0
2025-05-09 13:30:00,47.43,47.44,47.35,47.4,57033.0,47.2806,47.2906,47.2009,47.2507,57033.0
2025-05-09 13:35:00,47.39,47.45,47.39,47.44,22123.0,47.2407,47.3005,47.2407,47.2906,22123.0
2025-05-09 13:40:00,47.44,47.5,47.42,47.48,60359.0,47.2906,47.3504,47.2706,47.3304,60359.0
2025-05-09 13:45:00,47.48,47.5,47.48,47.5,21283.0,47.3304,47.3504,47.3304,47.3504,21283.0
2025-05-09 13:50:00,47.5,47.51,47.39,47.45,43791.0,47.3504,47.3603,47.2407,47.3005,43791.0
2025-05-09 13:55:00,47.46,47.52,47.45,47.48,48362.0,47.3105,47.3703,47.3005,47.3304,48362.0
2025-05-09 14:00:00,47.48,47.49,47.44,47.45,24685.0,47.3304,47.3404,47.2906,47.3005,24685.0
2025-05-09 14:05:00,47.45,47.46,47.39,47.45,35652.0,47.3005,47.3105,47.2407,47.3005,35652.0
2025-05-09 14:10:00,47.45,47.51,47.45,47.51,30380.0,47.3005,47.3603,47.3005,47.3603,30380.0
2025-05-09 14:15:00,47.51,47.54,47.47,47.51,40682.0,47.3603,47.3903,47.3205,47.3603,40682.0
2025-05-09 14:20:00,47.5,47.53,47.49,47.53,22461.0,47.3504,47.3803,47.3404,47.3803,22461.0
2025-05-09 14:25:00,47.53,47.54,47.48,47.51,31790.0,47.3803,47.3903,47.3304,47.3603,31790.0
2025-05-09 14:30:00,47.51,47.54,47.5,47.51,18468.0,47.3603,47.3903,47.3504,47.3603,18468.0
2025-05-09 14:35:00,47.51,47.51,47.47,47.49,23396.0,47.3603,47.3603,47.3205,47.3404,23396.0
2025-05-09 14:40:00,47.5,47.51,47.49,47.49,33124.0,47.3504,47.3603,47.3404,47.3404,33124.0
2025-05-09 14:45:00,47.49,47.51,47.46,47.47,34143.0,47.3404,47.3603,47.3105,47.3205,34143.0
2025-05-09 14:50:00,47.47,47.5,47.43,47.47,57521.0,47.3205,47.3504,47.2806,47.3205,57521.0
2025-05-09 14:55:00,47.48,47.5,47.45,47.46,38052.0,47.3304,47.3504,47.3005,47.3105,38052.0
2025-05-09 15:00:00,47.46,47.53,47.45,47.53,35120.0,47.3105,47.3803,47.3005,47.3803,35120.0
2025-05-09 15:05:00,47.54,47.58,47.53,47.55,37476.0,47.3903,47.4301,47.3803,47.4002,37476.0
2025-05-09 15:10:00,47.55,47.61,47.53,47.53,60250.0,47.4002,47.46,47.3803,47.3803,60250.0
2025-05-09 15:15:00,47.52,47.54,47.49,47.52,51859.0,47.3703,47.3903,47.3404,47.3703,51859.0
2025-05-09 15:20:00,47.52,47.52,47.46,47.48,29519.0,47.3703,47.3703,47.3105,47.3304,29519.0
2025-05-09 15:25:00,47.48,47.49,47.45,47.46,32169.0,47.3304,47.3404,47.3005,47.3105,32169.0
2025-05-09 15:30:00,47.46,47.49,47.42,47.45,53124.0,47.3105,47.3404,47.2706,47.3005,53124.0
2025-05-09 15:35:00,47.45,47.48,47.42,47.43,68303.0,47.3005,47.3304,47.2706,47.2806,68303.0
2025-05-09 15:40:00,47.43,47.43,47.35,47.37,68489.0,47.2806,47.2806,47.2009,47.2208,68489.0
2025-05-09 15:45:00,47.37,47.45,47.36,47.41,92863.0,47.2208,47.3005,47.2108,47.2607,92863.0
2025-05-09 15:50:00,47.42,47.52,47.38,47.52,144331.0,47.2706,47.3703,47.2308,47.3703,144331.0
2025-05-09 15:55:00,47.52,47.52,47.44,47.46,425355.0,47.3703,47.3703,47.2906,47.3105,425355.0
2025-05-12 09:30:00,49.74,50.09,49.5,49.97,588054.0,49.5833,49.9322,49.3441,49.8126,588054.0
2025-05-12 09:35:00,49.99,50.14,49.86,50.06,261062.0,49.8325,49.9821,49.7029,49.9023,261062.0
2025-05-12 09:40:00,50.04,50.07,49.82,49.91,206766.0,49.8824,49.9123,49.6631,49.7528,206766.0
2025-05-12 09:45:00,49.94,50.0,49.61,49.64,263687.0,49.7827,49.8425,49.4537,49.4836,263687.0
2025-05-12 09:50:00,49.63,49.91,49.44,49.57,723321.0,49.4737,49.7528,49.2843,49.4139,723321.0
2025-05-12 09:55:00,49.58,49.64,49.33,49.35,112916.0,49.4238,49.4836,49.1746,49.1946,112916.0
2025-05-12 10:00:00,49.35,49.56,49.27,49.48,200871.0,49.1946,49.4039,49.1148,49.3241,200871.0
2025-05-12 10:05:00,49.47,49.52,49.29,49.29,127762.0,49.3142,49.364,49.1347,49.1347,127762.0
2025-05-12 10:10:00,49.29,49.39,49.17,49.18,184039.0,49.1347,49.2344,49.0151,49.0251,184039.0
2025-05-12 10:15:00,49.18,49.18,49.02,49.09,72819.0,49.0251,49.0251,48.8656,48.9354,72819.0
2025-05-12 10:20:00,49.09,49.12,48.87,48.97,168454.0,48.9354,48.9653,48.7161,48.8157,168454.0
2025-05-12 10:25:00,48.98,49.02,48.94,48.99,65691.0,48.8257,48.8656,48.7858,48.8357,65691.0
2025-05-12 10:30:00,48.99,49.06,48.92,48.98,129895.0,48.8357,48.9055,48.7659,48.8257,129895.0
2025-05-12 10:35:00,49.0,49.18,48.91,49.17,55283.0,48.8457,49.0251,48.7559,49.0151,55283.0
2025-05-12 10:40:00,49.17,49.3,49.15,49.26,103076.0,49.0151,49.1447,48.9952,49.1048,103076.0
2025-05-12 10:45:00,49.26,49.39,49.24,49.38,98324.0,49.1048,49.2344,49.0849,49.2245,98324.0
2025-05-12 10:50:00,49.37,49.53,49.35,49.48,176187.0,49.2145,49.374,49.1946,49.3241,176187.0
2025-05-12 10:55:00,49.48,49.48,49.29,49.29,157166.0,49.3241,49.3241,49.1347,49.1347,157166.0
2025-05-12 11:00:00,49.3,49.35,49.17,49.28,87577.0,49.1447,49.1946,49.0151,49.1248,87577.0
2025-05-12 11:05:00,49.3,49.3,49.18,49.23,34321.0,49.1447,49.1447,49.0251,49.0749,34321.0
2025-05-12 11:10:00,49.24,49.31,49.2,49.31,99087.0,49.0849,49.1547,49.045,49.1547,99087.0
2025-05-12 11:15:00,49.3,49.31,49.11,49.22,106078.0,49.1447,49.1547,48.9553,49.065,106078.0
2025-05-12 11:20:00,49.21,49.31,49.21,49.29,43205.0,49.055,49.1547,49.055,49.1347,43205.0
2025-05-12 11:25:00,49.29,49.37,49.27,49.29,119686.0,49.1347,49.2145,49.1148,49.1347,119686.0
2025-05-12 11:30:00,49.29,49.34,49.22,49.25,66257.0,49.1347,49.1846,49.065,49.0949,66257.0
2025-05-12 11:35:00,49.24,49.31,49.21,49.24,73472.0,49.0849,49.1547,49.055,49.0849,73472.0
2025-05-12 11:40:00,49.23,49.25,49.13,49.16,62906.0,49.0749,49.0949,48.9752,49.0051,62906.0
2025-05-12 11:45:00,49.16,49.26,49.14,49.25,97059.0,49.0051,49.1048,48.9852,49.0949,97059.0
2025-05-12 11:50:00,49.25,49.26,49.13,49.19,61281.0,49.0949,49.1048,48.9752,49.0351,61281.0
2025-05-12 11:55:00,49.2,49.23,49.14,49.17,37614.0,49.045,49.0749,48.9852,49.0151,37614.0
2025-05-12 12:00:00,49.17,49.34,49.16,49.29,28683.0,49.0151,49.1846,49.0051,49.1347,28683.0
2025-05-12 12:05:00,49.29,49.37,49.29,49.35,39204.0,49.1347,49.2145,49.1347,49.1946,39204.0
2025-05-12 12:10:00,49.37,49.39,49.3,49.35,72966.0,49.2145,49.2344,49.1447,49.1946,72966.0
2025-05-12 12:15:00,49.35,49.37,49.28,49.29,37520.0,49.1946,49.2145,49.1248,49.1347,37520.0
2025-05-12 12:20:00,49.29,49.33,49.28,49.3,56761.0,49.1347,49.1746,49.1248,49.1447,56761.0
2025-05-12 12:25:00,49.3,49.34,49.22,49.25,50995.0,49.1447,49.1846,49.065,49.0949,50995.0
2025-05-12 12:30:00,49.26,49.36,49.24,49.36,23444.0,49.1048,49.2045,49.0849,49.2045,23444.0
2025-05-12 12:35:00,49.36,49.41,49.33,49.38,41509.0,49.2045,49.2544,49.1746,49.2245,41509.0
2025-05-12 12:40:00,49.38,49.38,49.3,49.32,27077.0,49.2245,49.2245,49.1447,49.1646,27077.0
2025-05-12 12:45:00,49.31,49.37,49.29,49.36,33125.0,49.1547,49.2145,49.1347,49.2045,33125.0
2025-05-12 12:50:00,49.36,49.41,49.35,49.37,39509.0,49.2045,49.2544,49.1946,49.2145,39509.0
2025-05-12 12:55:00,49.38,49.45,49.32,49.43,36671.0,49.2245,49.2942,49.1646,49.2743,36671.0
2025-05-12 13:00:00,49.43,49.49,49.42,49.45,40680.0,49.2743,49.3341,49.2643,49.2942,40680.0
2025-05-12 13:05:00,49.46,49.53,49.44,49.52,35432.0,49.3042,49.374,49.2843,49.364,35432.0
2025-05-12 13:10:00,49.51,49.51,49.41,49.42,32471.0,49.354,49.354,49.2544,49.2643,32471.0
2025-05-12 13:15:00,49.43,49.48,49.41,49.44,35268.0,49.2743,49.3241,49.2544,49.2843,35268.0
2025-05-12 13:20:00,49.43,49.43,49.35,49.37,35994.0,49.2743,49.2743,49.1946,49.2145,35994.0
2025-05-12 13:25:00,49.38,49.4,49.32,49.38,21640.0,49.2245,49.2444,49.1646,49.2245,21640.0
2025-05-12 13:30:00,49.38,49.45,49.38,49.41,24913.0,49.2245,49.2942,49.2245,49.2544,24913.0
2025-05-12 13:35:00,49.41,49.45,49.38,49.45,17315.0,49.2544,49.2942,49.2245,49.2942,17315.0
2025-05-12 13:40:00,49.45,49.45,49.39,49.41,27338.0,49.2942,49.2942,49.2344,49.2544,27338.0
2025-05-12 13:45:00,49.41,49.47,49.41,49.45,32354.0,49.2544,49.3142,49.2544,49.2942,32354.0
2025-05-12 13:50:00,49.45,49.46,49.42,49.43,23792.0,49.2942,49.3042,49.2643,49.2743,23792.0
2025-05-12 13:55:00,49.43,49.46,49.39,49.39,36451.0,49.2743,49.3042,49.2344,49.2344,36451.0
2025-05-12 14:00:00,49.39,49.41,49.37,49.38,27735.0,49.2344,49.2544,49.2145,49.2245,27735.0
2025-05-12 14:05:00,49.39,49.4,49.28,49.3,63382.0,49.2344,49.2444,49.1248,49.1447,63382.0
2025-05-12 14:10:00,49.3,49.34,49.27,49.29,30248.0,49.1447,49.1846,49.1148,49.1347,30248.0
2025-05-12 14:15:00,49.29,49.34,49.28,49.3,50881.0,49.1347,49.1846,49.1248,49.1447,50881.0
2025-05-12 14:20:00,49.29,49.33,49.23,49.31,234439.0,49.1347,49.1746,49.0749,49.1547,234439.0
2025-05-12 14:25:00,49.31,49.34,49.25,49.3,41621.0,49.1547,49.1846,49.0949,49.1447,41621.0
2025-05-12 14:30:00,49.3,49.39,49.29,49.35,36859.0,49.1447,49.2344,49.1347,49.1946,36859.0
2025-05-12 14:35:00,49.35,49.47,49.35,49.46,129236.0,49.1946,49.3142,49.1946,49.3042,129236.0
2025-05-12 14:40:00,49.45,49.46,49.35,49.35,86706.0,49.2942,49.3042,49.1946,49.1946,86706.0
2025-05-12 14:45:00,49.34,49.43,49.34,49.36,40243.0,49.1846,49.2743,49.1846,49.2045,40243.0
2025-05-12 14:50:00,49.36,49.38,49.27,49.28,104414.0,49.2045,49.2245,49.1148,49.1248,104414.0
2025-05-12 14:55:00,49.29,49.31,49.23,49.23,32168.0,49.1347,49.1547,49.0749,49.0749,32168.0
2025-05-12 15:00:00,49.24,49.38,49.22,49.35,102532.0,49.0849,49.2245,49.065,49.1946,102532.0
2025-05-12 15:05:00,49.37,49.48,49.34,49.48,116998.0,49.2145,49.3241,49.1846,49.3241,116998.0
2025-05-12 15:10:00,49.48,49.49,49.26,49.32,136583.0,49.3241,49.3341,49.1048,49.1646,136583.0
2025-05-12 15:15:00,49.32,49.42,49.29,49.39,45511.0,49.1646,49.2643,49.1347,49.2344,45511.0
2025-05-12 15:20:00,49.39,49.43,49.35,49.36,41282.0,49.2344,49.2743,49.1946,49.2045,41282.0
2025-05-12 15:25:00,49.36,49.4,49.3,49.32,63966.0,49.2045,49.2444,49.1447,49.1646,63966.0
2025-05-12 15:30:00,49.32,49.34,49.28,49.34,66391.0,49.1646,49.1846,49.1248,49.1846,66391.0
2025-05-12 15:35:00,49.34,49.39,49.32,49.32,77522.0,49.1846,49.2344,49.1646,49.1646,77522.0
2025-05-12 15:40:00,49.33,49.34,49.28,49.32,78403.0,49.1746,49.1846,49.1248,49.1646,78403.0
2025-05-12 15:45:00,49.32,49.42,49.32,49.42,124820.0,49.1646,49.2643,49.1646,49.2643,124820.0
2025-05-12 15:50:00,49.42,49.5,49.39,49.48,254088.0,49.2643,49.3441,49.2344,49.3241,254088.0
2025-05-12 15:55:00,49.48,49.62,49.41,49.59,732388.0,49.3241,49.4637,49.2544,49.4338,732388.0
2025-05-13 09:30:00,49.56,49.91,49.52,49.82,238372.0,49.4039,49.7528,49.364,49.6631,238372.0
2025-05-13 09:35:00,49.78,49.96,49.61,49.88,139797.0,49.6232,49.8026,49.4537,49.7229,139797.0
2025-05-13 09:40:00,49.91,50.02,49.78,49.85,207999.0,49.7528,49.8624,49.6232,49.693,207999.0
2025-05-13 09:45:00,49.84,49.9,49.69,49.71,141938.0,49.683,49.7428,49.5335,49.5534,141938.0
2025-05-13 09:50:00,49.68,49.7,49.45,49.46,76451.0,49.5235,49.5434,49.2942,49.3042,76451.0
2025-05-13 09:55:00,49.45,49.58,49.39,49.46,63152.0,49.2942,49.4238,49.2344,49.3042,63152.0
2025-05-13 10:00:00,49.45,49.58,49.43,49.55,122863.0,49.2942,49.4238,49.2743,49.3939,122863.0
2025-05-13 10:05:00,49.56,49.59,49.41,49.58,56004.0,49.4039,49.4338,49.2544,49.4238,56004.0
2025-05-13 10:10:00,49.56,49.73,49.53,49.71,58648.0,49.4039,49.5734,49.374,49.5534,58648.0
2025-05-13 10:15:00,49.7,49.75,49.65,49.73,43381.0,49.5434,49.5933,49.4936,49.5734,43381.0
2025-05-13 10:20:00,49.74,49.82,49.69,49.8,41354.0,49.5833,49.6631,49.5335,49.6431,41354.0
2025-05-13 10:25:00,49.82,49.86,49.73,49.73,36346.0,49.6631,49.7029,49.5734,49.5734,36346.0
2025-05-13 10:30:00,49.73,49.89,49.7,49.88,45392.0,49.5734,49.7328,49.5434,49.7229,45392.0
2025-05-13 10:35:00,49.88,49.94,49.84,49.86,60075.0,49.7229,49.7827,49.683,49.7029,60075.0
2025-05-13 10:40:00,49.89,49.9,49.75,49.82,32150.0,49.7328,49.7428,49.5933,49.6631,32150.0
2025-05-13 10:45:00,49.81,49.87,49.78,49.85,31333.0,49.6531,49.7129,49.6232,49.693,31333.0
2025-05-13 10:50:00,49.85,49.93,49.83,49.91,61207.0,49.693,49.7727,49.673,49.7528,61207.0
2025-05-13 10:55:00,49.91,49.97,49.9,49.91,43115.0,49.7528,49.8126,49.7428,49.7528,43115.0
2025-05-13 11:00:00,49.9,49.91,49.81,49.81,72714.0,49.7428,49.7528,49.6531,49.6531,72714.0
2025-05-13 11:05:00,49.8,49.89,49.76,49.89,34163.0,49.6431,49.7328,49.6033,49.7328,34163.0
2025-05-13 11:10:00,49.89,49.97,49.86,49.92,76710.0,49.7328,49.8126,49.7029,49.7628,76710.0
2025-05-13 11:15:00,49.94,49.99,49.9,49.93,320858.0,49.7827,49.8325,49.7428,49.7727,320858.0
2025-05-13 11:20:00,49.92,49.98,49.92,49.98,60945.0,49.7628,49.8226,49.7628,49.8226,60945.0
2025-05-13 11:25:00,49.97,50.05,49.93,49.94,117051.0,49.8126,49.8923,49.7727,49.7827,117051.0
2025-05-13 11:30:00,49.94,50.02,49.92,49.98,35559.0,49.7827,49.8624,49.7628,49.8226,35559.0
2025-05-13 11:35:00,49.98,50.09,49.96,50.06,51949.0,49.8226,49.9322,49.8026,49.9023,51949.0
2025-05-13 11:40:00,50.06,50.09,50.04,50.08,49110.0,49.9023,49.9322,49.8824,49.9223,49110.0
2025-05-13 11:45:00,50.07,50.13,50.07,50.09,45555.0,49.9123,49.9721,49.9123,49.9322,45555.0
2025-05-13 11:50:00,50.09,50.09,50.0,50.04,50577.0,49.9322,49.9322,49.8425,49.8824,50577.0
2025-05-13 11:55:00,50.04,50.09,50.01,50.05,53612.0,49.8824,49.9322,49.8525,49.8923,53612.0
2025-05-13 12:00:00,50.05,50.06,49.93,49.94,47985.0,49.8923,49.9023,49.7727,49.7827,47985.0
2025-05-13 12:05:00,49.94,49.96,49.9,49.92,31926.0,49.7827,49.8026,49.7428,49.7628,31926.0
2025-05-13 12:10:00,49.91,49.96,49.9,49.94,23607.0,49.7528,49.8026,49.7428,49.7827,23607.0
2025-05-13 12:15:00,49.92,49.96,49.89,49.9,48477.0,49.7628,49.8026,49.7328,49.7428,48477.0
2025-05-13 12:20:00,49.9,49.95,49.88,49.95,25540.0,49.7428,49.7927,49.7229,49.7927,25540.0
2025-05-13 12:25:00,49.95,49.96,49.9,49.92,19553.0,49.7927,49.8026,49.7428,49.7628,19553.0
2025-05-13 12:30:00,49.92,49.96,49.91,49.94,37476.0,49.7628,49.8026,49.7528,49.7827,37476.0
2025-05-13 12:35:00,49.95,50.01,49.93,49.98,32370.0,49.7927,49.8525,49.7727,49.8226,32370.0
2025-05-13 12:40:00,49.99,50.0,49.96,50.0,27681.0,49.8325,49.8425,49.8026,49.8425,27681.0
2025-05-13 12:45:00,50.01,50.07,50.0,50.05,70320.0,49.8525,49.9123,49.8425,49.8923,70320.0
2025-05-13 12:50:00,50.05,50.08,50.03,50.07,42851.0,49.8923,49.9223,49.8724,49.9123,42851.0
2025-05-13 12:55:00,50.07,50.1,50.05,50.09,54974.0,49.9123,49.9422,49.8923,49.9322,54974.0
2025-05-13 13:00:00,50.08,50.16,50.06,50.16,50034.0,49.9223,50.002,49.9023,50.002,50034.0
2025-05-13 13:05:00,50.15,50.2,50.14,50.2,59822.0,49.992,50.0419,49.9821,50.0419,59822.0
2025-05-13 13:10:00,50.2,50.22,50.13,50.18,80064.0,50.0419,50.0618,49.9721,50.0219,80064.0
2025-05-13 13:15:00,50.17,50.28,50.15,50.28,42192.0,50.012,50.1216,49.992,50.1216,42192.0
2025-05-13 13:20:00,50.28,50.35,50.26,50.34,87384.0,50.1216,50.1914,50.1017,50.1814,87384.0
2025-05-13 13:25:00,50.34,50.34,50.27,50.33,83690.0,50.1814,50.1814,50.1117,50.1715,83690.0
2025-05-13 13:30:00,50.33,50.43,50.31,50.43,69787.0,50.1715,50.2711,50.1515,50.2711,69787.0
2025-05-13 13:35:00,50.42,50.42,50.29,50.32,110336.0,50.2612,50.2612,50.1316,50.1615,110336.0
2025-05-13 13:40:00,50.32,50.35,50.26,50.32,83194.0,50.1615,50.1914,50.1017,50.1615,83194.0
2025-05-13 13:45:00,50.32,50.42,50.31,50.41,76994.0,50.1615,50.2612,50.1515,50.2512,76994.0
2025-05-13 13:50:00,50.41,50.49,50.37,50.37,527309.0,50.2512,50.331,50.2113,50.2113,527309.0
2025-05-13 13:55:00,50.37,50.4,50.3,50.39,103785.0,50.2113,50.2412,50.1416,50.2313,103785.0
2025-05-13 14:00:00,50.4,50.5,50.35,50.48,145606.0,50.2412,50.3409,50.1914,50.321,145606.0
2025-05-13 14:05:00,50.48,50.56,50.44,50.44,112554.0,50.321,50.4007,50.2811,50.2811,112554.0
2025-05-13 14:10:00,50.44,50.52,50.42,50.49,160483.0,50.2811,50.3609,50.2612,50.331,160483.0
2025-05-13 14:15:00,50.5,50.54,50.49,50.51,54272.0,50.3409,50.3808,50.331,50.3509,54272.0
2025-05-13 14:20:00,50.51,50.57,50.5,50.57,38928.0,50.3509,50.4107,50.3409,50.4107,38928.0
2025-05-13 14:25:00,50.57,50.58,50.49,50.51,52285.0,50.4107,50.4207,50.331,50.3509,52285.0
2025-05-13 14:30:00,50.5,50.55,50.49,50.55,52185.0,50.3409,50.3908,50.331,50.3908,52185.0
2025-05-13 14:35:00,50.54,50.55,50.51,50.53,48611.0,50.3808,50.3908,50.3509,50.3708,48611.0
2025-05-13 14:40:00,50.53,50.54,50.36,50.4,94073.0,50.3708,50.3808,50.2014,50.2412,94073.0
2025-05-13 14:45:00,50.4,50.41,50.33,50.37,49550.0,50.2412,50.2512,50.1715,50.2113,49550.0
2025-05-13 14:50:00,50.36,50.45,50.33,50.45,43546.0,50.2014,50.2911,50.1715,50.2911,43546.0
2025-05-13 14:55:00,50.44,50.48,50.41,50.46,41332.0,50.2811,50.321,50.2512,50.3011,41332.0
2025-05-13 15:00:00,50.46,50.47,50.43,50.43,49980.0,50.3011,50.311,50.2711,50.2711,49980.0
2025-05-13 15:05:00,50.43,50.45,50.39,50.44,67677.0,50.2711,50.2911,50.2313,50.2811,67677.0
2025-05-13 15:10:00,50.44,50.5,50.44,50.46,68839.0,50.2811,50.3409,50.2811,50.3011,68839.0
2025-05-13 15:15:00,50.45,50.51,50.45,50.49,44513.0,50.2911,50.3509,50.2911,50.331,44513.0
2025-05-13 15:20:00,50.48,50.5,50.44,50.45,53547.0,50.321,50.3409,50.2811,50.2911,53547.0
2025-05-13 15:25:00,50.45,50.47,50.42,50.46,86040.0,50.2911,50.311,50.2612,50.3011,86040.0
2025-05-13 15:30:00,50.45,50.53,50.42,50.51,106561.0,50.2911,50.3708,50.2612,50.3509,106561.0
2025-05-13 15:35:00,50.52,50.58,50.52,50.57,92425.0,50.3609,50.4207,50.3609,50.4107,92425.0
2025-05-13 15:40:00,50.57,50.61,50.52,50.61,167397.0,50.4107,50.4506,50.3609,50.4506,167397.0
2025-05-13 15:45:00,50.6,50.62,50.5,50.52,124626.0,50.4406,50.4606,50.3409,50.3609,124626.0
2025-05-13 15:50:00,50.53,50.54,50.4,50.44,205108.0,50.3708,50.3808,50.2412,50.2811,205108.0
2025-05-13 15:55:00,50.43,50.53,50.37,50.47,564967.0,50.2711,50.3708,50.2113,50.311,564967.0
2025-05-14 09:30:00,50.36,50.56,50.18,50.22,177362.0,50.2014,50.4007,50.0219,50.0618,177362.0
2025-05-14 09:35:00,50.2,50.25,50.09,50.14,96309.0,50.0419,50.0917,49.9322,49.9821,96309.0
2025-05-14 09:40:00,50.15,50.2,50.11,50.14,51956.0,49.992,50.0419,49.9522,49.9821,51956.0
2025-05-14 09:45:00,50.14,50.36,50.13,50.34,129737.0,49.9821,50.2014,49.9721,50.1814,129737.0
2025-05-14 09:50:00,50.34,50.42,50.31,50.41,104675.0,50.1814,50.2612,50.1515,50.2512,104675.0
2025-05-14 09:55:00,50.41,50.53,50.37,50.51,103149.0,50.2512,50.3708,50.2113,50.3509,103149.0
2025-05-14 10:00:00,50.51,50.74,50.44,50.73,157802.0,50.3509,50.5802,50.2811,50.5702,157802.0
2025-05-14 10:05:00,50.73,50.76,50.65,50.66,96222.0,50.5702,50.6001,50.4905,50.5004,96222.0
2025-05-14 10:10:00,50.66,50.73,50.61,50.7,115482.0,50.5004,50.5702,50.4506,50.5403,115482.0
2025-05-14 10:15:00,50.7,50.71,50.51,50.69,81237.0,50.5403,50.5503,50.3509,50.5303,81237.0
2025-05-14 10:20:00,50.71,50.76,50.66,50.68,56916.0,50.5503,50.6001,50.5004,50.5204,56916.0
2025-05-14 10:25:00,50.67,50.71,50.65,50.7,41742.0,50.5104,50.5503,50.4905,50.5403,41742.0
2025-05-14 10:30:00,50.7,50.79,50.69,50.78,65401.0,50.5403,50.63,50.5303,50.62,65401.0
2025-05-14 10:35:00,50.78,50.81,50.66,50.67,41338.0,50.62,50.65,50.5004,50.5104,41338.0
2025-05-14 10:40:00,50.68,50.7,50.63,50.65,31435.0,50.5204,50.5403,50.4705,50.4905,31435.0
2025-05-14 10:45:00,50.66,50.68,50.58,50.62,27358.0,50.5004,50.5204,50.4207,50.4606,27358.0
2025-05-14 10:50:00,50.61,50.64,50.53,50.58,32363.0,50.4506,50.4805,50.3708,50.4207,32363.0
2025-05-14 10:55:00,50.58,50.59,50.43,50.46,59606.0,50.4207,50.4306,50.2711,50.3011,59606.0
2025-05-14 11:00:00,50.46,50.46,50.24,50.26,78043.0,50.3011,50.3011,50.0817,50.1017,78043.0
2025-05-14 11:05:00,50.26,50.29,50.17,50.28,63208.0,50.1017,50.1316,50.012,50.1216,63208.0
2025-05-14 11:10:00,50.28,50.39,50.28,50.36,45699.0,50.1216,50.2313,50.1216,50.2014,45699.0
2025-05-14 11:15:00,50.36,50.42,50.33,50.39,54414.0,50.2014,50.2612,50.1715,50.2313,54414.0
2025-05-14 11:20:00,50.39,50.46,50.33,50.33,91735.0,50.2313,50.3011,50.1715,50.1715,91735.0
2025-05-14 11:25:00,50.33,50.35,50.21,50.25,116826.0,50.1715,50.1914,50.0518,50.0917,116826.0
2025-05-14 11:30:00,50.25,50.44,50.25,50.37,50925.0,50.0917,50.2811,50.0917,50.2113,50925.0
2025-05-14 11:35:00,50.37,50.38,50.32,50.34,27350.0,50.2113,50.2213,50.1615,50.1814,27350.0
2025-05-14 11:40:00,50.35,50.42,50.32,50.38,57354.0,50.1914,50.2612,50.1615,50.2213,57354.0
2025-05-14 11:45:00,50.38,50.45,50.34,50.43,40169.0,50.2213,50.2911,50.1814,50.2711,40169.0
2025-05-14 11:50:00,50.41,50.42,50.37,50.37,26896.0,50.2512,50.2612,50.2113,50.2113,26896.0
2025-05-14 11:55:00,50.38,50.39,50.24,50.29,99969.0,50.2213,50.2313,50.0817,50.1316,99969.0
2025-05-14 12:00:00,50.29,50.43,50.26,50.4,48228.0,50.1316,50.2711,50.1017,50.2412,48228.0
2025-05-14 12:05:00,50.4,50.45,50.38,50.4,44225.0,50.2412,50.2911,50.2213,50.2412,44225.0
2025-05-14 12:10:00,50.4,50.42,50.33,50.37,33255.0,50.2412,50.2612,50.1715,50.2113,33255.0
2025-05-14 12:15:00,50.37,50.41,50.32,50.33,33731.0,50.2113,50.2512,50.1615,50.1715,33731.0
2025-05-14 12:20:00,50.33,50.33,50.27,50.31,26233.0,50.1715,50.1715,50.1117,50.1515,26233.0
2025-05-14 12:25:00,50.3,50.31,50.28,50.29,22666.0,50.1416,50.1515,50.1216,50.1316,22666.0
2025-05-14 12:30:00,50.28,50.34,50.28,50.3,32063.0,50.1216,50.1814,50.1216,50.1416,32063.0
2025-05-14 12:35:00,50.3,50.33,50.27,50.29,27761.0,50.1416,50.1715,50.1117,50.1316,27761.0
2025-05-14 12:40:00,50.27,50.28,50.18,50.25,15925.0,50.1117,50.1216,50.0219,50.0917,15925.0
2025-05-14 12:45:00,50.25,50.3,50.24,50.26,22389.0,50.0917,50.1416,50.0817,50.1017,22389.0
2025-05-14 12:50:00,50.28,50.31,50.26,50.28,87065.0,50.1216,50.1515,50.1017,50.1216,87065.0
2025-05-14 12:55:00,50.27,50.32,50.26,50.3,11548.0,50.1117,50.1615,50.1017,50.1416,11548.0
2025-05-14 13:00:00,50.3,50.32,50.24,50.31,21150.0,50.1416,50.1615,50.0817,50.1515,21150.0
2025-05-14 13:05:00,50.32,50.37,50.29,50.34,29157.0,50.1615,50.2113,50.1316,50.1814,29157.0
2025-05-14 13:10:00,50.34,50.34,50.26,50.26,32736.0,50.1814,50.1814,50.1017,50.1017,32736.0
2025-05-14 13:15:00,50.26,50.27,50.18,50.19,31839.0,50.1017,50.1117,50.0219,50.0319,31839.0
2025-05-14 13:20:00,50.2,50.2,50.11,50.14,37456.0,50.0419,50.0419,49.9522,49.9821,37456.0
2025-05-14 13:25:00,50.14,50.23,50.1,50.18,22704.0,49.9821,50.0718,49.9422,50.0219,22704.0
2025-05-14 13:30:00,50.21,50.27,50.19,50.21,20918.0,50.0518,50.1117,50.0319,50.0518,20918.0
2025-05-14 13:35:00,50.21,50.28,50.2,50.26,20325.0,50.0518,50.1216,50.0419,50.1017,20325.0
2025-05-14 13:40:00,50.27,50.27,50.2,50.2,24965.0,50.1117,50.1117,50.0419,50.0419,24965.0
2025-05-14 13:45:00,50.19,50.22,50.17,50.2,24559.0,50.0319,50.0618,50.012,50.0419,24559.0
2025-05-14 13:50:00,50.2,50.26,50.2,50.23,15471.0,50.0419,50.1017,50.0419,50.0718,15471.0
2025-05-14 13:55:00,50.22,50.24,50.19,50.23,30199.0,50.0618,50.0817,50.0319,50.0718,30199.0
2025-05-14 14:00:00,50.24,50.27,50.22,50.27,27368.0,50.0817,50.1117,50.0618,50.1117,27368.0
2025-05-14 14:05:00,50.26,50.31,50.26,50.26,32691.0,50.1017,50.1515,50.1017,50.1017,32691.0
2025-05-14 14:10:00,50.26,50.26,50.2,50.23,28552.0,50.1017,50.1017,50.0419,50.0718,28552.0
2025-05-14 14:15:00,50.23,50.26,50.19,50.25,30688.0,50.0718,50.1017,50.0319,50.0917,30688.0
2025-05-14 14:20:00,50.25,50.25,50.21,50.22,19958.0,50.0917,50.0917,50.0518,50.0618,19958.0
2025-05-14 14:25:00,50.22,50.24,50.16,50.17,25464.0,50.0618,50.0817,50.002,50.012,25464.0
2025-05-14 14:30:00,50.16,50.29,50.16,50.28,68324.0,50.002,50.1316,50.002,50.1216,68324.0
2025-05-14 14:35:00,50.28,50.29,50.21,50.26,35614.0,50.1216,50.1316,50.0518,50.1017,35614.0
2025-05-14 14:40:00,50.25,50.29,50.23,50.26,29126.0,50.0917,50.1316,50.0718,50.1017,29126.0
2025-05-14 14:45:00,50.26,50.32,50.24,50.3,70534.0,50.1017,50.1615,50.0817,50.1416,70534.0
2025-05-14 14:50:00,50.3,50.35,50.3,50.34,21245.0,50.1416,50.1914,50.1416,50.1814,21245.0
2025-05-14 14:55:00,50.35,50.35,50.26,50.28,18373.0,50.1914,50.1914,50.1017,50.1216,18373.0
2025-05-14 15:00:00,50.27,50.28,50.23,50.27,35522.0,50.1117,50.1216,50.0718,50.1117,35522.0
2025-05-14 15:05:00,50.27,50.3,50.26,50.26,29604.0,50.1117,50.1416,50.1017,50.1017,29604.0
2025-05-14 15:10:00,50.27,50.32,50.25,50.32,37159.0,50.1117,50.1615,50.0917,50.1615,37159.0
2025-05-14 15:15:00,50.31,50.36,50.3,50.31,38261.0,50.1515,50.2014,50.1416,50.1515,38261.0
2025-05-14 15:20:00,50.31,50.31,50.21,50.23,49055.0,50.1515,50.1515,50.0518,50.0718,49055.0
2025-05-14 15:25:00,50.23,50.3,50.22,50.28,32629.0,50.0718,50.1416,50.0618,50.1216,32629.0
2025-05-14 15:30:00,50.27,50.34,50.27,50.3,46351.0,50.1117,50.1814,50.1117,50.1416,46351.0
2025-05-14 15:35:00,50.3,50.33,50.29,50.3,46146.0,50.1416,50.1715,50.1316,50.1416,46146.0
2025-05-14 15:40:00,50.3,50.34,50.28,50.28,44608.0,50.1416,50.1814,50.1216,50.1216,44608.0
2025-05-14 15:45:00,50.28,50.31,50.23,50.28,136014.0,50.1216,50.1515,50.0718,50.1216,136014.0
2025-05-14 15:50:00,50.29,50.39,50.28,50.36,138760.0,50.1316,50.2313,50.1216,50.2014,138760.0
2025-05-14 15:55:00,50.35,50.37,50.27,50.3,346814.0,50.1914,50.2113,50.1117,50.1416,346814.0
2025-05-15 09:30:00,49.79,50.08,49.68,49.78,199950.0,49.6332,49.9223,49.5235,49.6232,199950.0
2025-05-15 09:35:00,49.79,49.96,49.72,49.75,54058.0,49.6332,49.8026,49.5634,49.5933,54058.0
2025-05-15 09:40:00,49.74,49.83,49.69,49.81,40027.0,49.5833,49.673,49.5335,49.6531,40027.0
2025-05-15 09:45:00,49.82,49.83,49.68,49.7,39325.0,49.6631,49.673,49.5235,49.5434,39325.0
2025-05-15 09:50:00,49.71,49.82,49.64,49.74,83871.0,49.5534,49.6631,49.4836,49.5833,83871.0
2025-05-15 09:55:00,49.75,49.84,49.72,49.77,67400.0,49.5933,49.683,49.5634,49.6132,67400.0
2025-05-15 10:00:00,49.76,49.92,49.76,49.89,53579.0,49.6033,49.7628,49.6033,49.7328,53579.0
2025-05-15 10:05:00,49.88,49.88,49.81,49.86,48176.0,49.7229,49.7229,49.6531,49.7029,48176.0
2025-05-15 10:10:00,49.85,49.88,49.67,49.71,65638.0,49.693,49.7229,49.5135,49.5534,65638.0
2025-05-15 10:15:00,49.71,49.77,49.63,49.77,75860.0,49.5534,49.6132,49.4737,49.6132,75860.0
2025-05-15 10:20:00,49.78,49.83,49.75,49.79,39304.0,49.6232,49.673,49.5933,49.6332,39304.0
2025-05-15 10:25:00,49.78,49.79,49.58,49.6,70571.0,49.6232,49.6332,49.4238,49.4438,70571.0
2025-05-15 10:30:00,49.61,49.67,49.59,49.63,41465.0,49.4537,49.5135,49.4338,49.4737,41465.0
2025-05-15 10:35:00,49.64,49.69,49.59,49.67,26818.0,49.4836,49.5335,49.4338,49.5135,26818.0
2025-05-15 10:40:00,49.67,49.76,49.66,49.7,78614.0,49.5135,49.6033,49.5036,49.5434,78614.0
2025-05-15 10:45:00,49.7,49.73,49.65,49.66,49625.0,49.5434,49.5734,49.4936,49.5036,49625.0
2025-05-15 10:50:00,49.66,49.72,49.64,49.71,31836.0,49.5036,49.5634,49.4836,49.5534,31836.0
2025-05-15 10:55:00,49.71,49.81,49.69,49.79,55894.0,49.5534,49.6531,49.5335,49.6332,55894.0
2025-05-15 11:00:00,49.79,49.82,49.74,49.81,41803.0,49.6332,49.6631,49.5833,49.6531,41803.0
2025-05-15 11:05:00,49.81,49.83,49.77,49.82,48353.0,49.6531,49.673,49.6132,49.6631,48353.0
2025-05-15 11:10:00,49.82,49.87,49.81,49.85,45033.0,49.6631,49.7129,49.6531,49.693,45033.0
2025-05-15 11:15:00,49.84,49.92,49.84,49.9,24500.0,49.683,49.7628,49.683,49.7428,24500.0
2025-05-15 11:20:00,49.89,50.0,49.88,49.98,52072.0,49.7328,49.8425,49.7229,49.8226,52072.0
2025-05-15 11:25:00,49.97,49.98,49.9,49.91,89918.0,49.8126,49.8226,49.7428,49.7528,89918.0
2025-05-15 11:30:00,49.91,49.99,49.89,49.94,55327.0,49.7528,49.8325,49.7328,49.7827,55327.0
2025-05-15 11:35:00,49.93,49.95,49.88,49.94,65141.0,49.7727,49.7927,49.7229,49.7827,65141.0
2025-05-15 11:40:00,49.94,50.04,49.94,50.03,48367.0,49.7827,49.8824,49.7827,49.8724,48367.0
2025-05-15 11:45:00,50.03,50.05,49.97,49.98,66902.0,49.8724,49.8923,49.8126,49.8226,66902.0
2025-05-15 11:50:00,49.98,49.99,49.9,49.93,29097.0,49.8226,49.8325,49.7428,49.7727,29097.0
2025-05-15 11:55:00,49.94,49.96,49.91,49.91,44118.0,49.7827,49.8026,49.7528,49.7528,44118.0
2025-05-15 12:00:00,49.91,49.95,49.91,49.94,45306.0,49.7528,49.7927,49.7528,49.7827,45306.0
2025-05-15 12:05:00,49.94,50.07,49.93,50.07,46481.0,49.7827,49.9123,49.7727,49.9123,46481.0
2025-05-15 12:10:00,50.06,50.06,49.96,49.98,71723.0,49.9023,49.9023,49.8026,49.8226,71723.0
2025-05-15 12:15:00,49.98,50.02,49.96,49.96,25311.0,49.8226,49.8624,49.8026,49.8026,25311.0
2025-05-15 12:20:00,49.97,50.07,49.96,50.06,25462.0,49.8126,49.9123,49.8026,49.9023,25462.0
2025-05-15 12:25:00,50.06,50.09,50.04,50.06,37800.0,49.9023,49.9322,49.8824,49.9023,37800.0
2025-05-15 12:30:00,50.05,50.08,50.04,50.06,37351.0,49.8923,49.9223,49.8824,49.9023,37351.0
2025-05-15 12:35:00,50.05,50.11,50.04,50.11,26912.0,49.8923,49.9522,49.8824,49.9522,26912.0
2025-05-15 12:40:00,50.11,50.13,50.09,50.11,23769.0,49.9522,49.9721,49.9322,49.9522,23769.0
2025-05-15 12:45:00,50.11,50.14,50.1,50.11,20808.0,49.9522,49.9821,49.9422,49.9522,20808.0
2025-05-15 12:50:00,50.11,50.19,50.11,50.12,71945.0,49.9522,50.0319,49.9522,49.9621,71945.0
2025-05-15 12:55:00,50.12,50.15,50.1,50.13,32222.0,49.9621,49.992,49.9422,49.9721,32222.0
2025-05-15 13:00:00,50.12,50.17,50.08,50.16,20330.0,49.9621,50.012,49.9223,50.002,20330.0
2025-05-15 13:05:00,50.16,50.21,50.12,50.18,109643.0,50.002,50.0518,49.9621,50.0219,109643.0
2025-05-15 13:10:00,50.18,50.2,50.14,50.18,42198.0,50.0219,50.0419,49.9821,50.0219,42198.0
2025-05-15 13:15:00,50.18,50.19,50.15,50.16,15476.0,50.0219,50.0319,49.992,50.002,15476.0
2025-05-15 13:20:00,50.16,50.18,50.1,50.13,42599.0,50.002,50.0219,49.9422,49.9721,42599.0
2025-05-15 13:25:00,50.13,50.13,50.04,50.05,47712.0,49.9721,49.9721,49.8824,49.8923,47712.0
2025-05-15 13:30:00,50.05,50.05,49.99,50.01,49002.0,49.8923,49.8923,49.8325,49.8525,49002.0
2025-05-15 13:35:00,50.01,50.08,49.98,50.08,27789.0,49.8525,49.9223,49.8226,49.9223,27789.0
2025-05-15 13:40:00,50.08,50.12,50.07,50.09,35319.0,49.9223,49.9621,49.9123,49.9322,35319.0
2025-05-15 13:45:00,50.09,50.11,50.06,50.08,32268.0,49.9322,49.9522,49.9023,49.9223,32268.0
2025-05-15 13:50:00,50.09,50.1,50.07,50.09,26680.0,49.9322,49.9422,49.9123,49.9322,26680.0
2025-05-15 13:55:00,50.08,50.13,50.06,50.13,28415.0,49.9223,49.9721,49.9023,49.9721,28415.0
2025-05-15 14:00:00,50.12,50.12,50.05,50.11,36219.0,49.9621,49.9621,49.8923,49.9522,36219.0
2025-05-15 14:05:00,50.12,50.15,50.1,50.13,25506.0,49.9621,49.992,49.9422,49.9721,25506.0
2025-05-15 14:10:00,50.13,50.14,50.11,50.13,28017.0,49.9721,49.9821,49.9522,49.9721,28017.0
2025-05-15 14:15:00,50.13,50.14,50.02,50.04,58852.0,49.9721,49.9821,49.8624,49.8824,58852.0
2025-05-15 14:20:00,50.04,50.08,50.03,50.07,48738.0,49.8824,49.9223,49.8724,49.9123,48738.0
2025-05-15 14:25:00,50.08,50.13,50.07,50.13,44138.0,49.9223,49.9721,49.9123,49.9721,44138.0
2025-05-15 14:30:00,50.12,50.16,50.11,50.16,42140.0,49.9621,50.002,49.9522,50.002,42140.0
2025-05-15 14:35:00,50.15,50.17,50.13,50.16,35945.0,49.992,50.012,49.9721,50.002,35945.0
2025-05-15 14:40:00,50.16,50.18,50.13,50.15,27714.0,50.002,50.0219,49.9721,49.992,27714.0
2025-05-15 14:45:00,50.16,50.16,50.11,50.13,17260.0,50.002,50.002,49.9522,49.9721,17260.0
2025-05-15 14:50:00,50.13,50.16,50.12,50.14,33814.0,49.9721,50.002,49.9621,49.9821,33814.0
2025-05-15 14:55:00,50.14,50.16,50.11,50.14,23682.0,49.9821,50.002,49.9522,49.9821,23682.0
2025-05-15 15:00:00,50.14,50.17,50.12,50.16,41419.0,49.9821,50.012,49.9621,50.002,41419.0
2025-05-15 15:05:00,50.16,50.18,50.14,50.15,58787.0,50.002,50.0219,49.9821,49.992,58787.0
2025-05-15 15:10:00,50.15,50.17,50.12,50.16,56647.0,49.992,50.012,49.9621,50.002,56647.0
2025-05-15 15:15:00,50.16,50.19,50.14,50.18,47265.0,50.002,50.0319,49.9821,50.0219,47265.0
2025-05-15 15:20:00,50.18,50.23,50.16,50.23,54174.0,50.0219,50.0718,50.002,50.0718,54174.0
2025-05-15 15:25:00,50.22,50.24,50.16,50.19,68179.0,50.0618,50.0817,50.002,50.0319,68179.0
2025-05-15 15:30:00,50.19,50.2,50.13,50.16,63106.0,50.0319,50.0419,49.9721,50.002,63106.0
2025-05-15 15:35:00,50.16,50.19,50.12,50.14,93565.0,50.002,50.0319,49.9621,49.9821,93565.0
2025-05-15 15:40:00,50.13,50.16,50.1,50.12,82043.0,49.9721,50.002,49.9422,49.9621,82043.0
2025-05-15 15:45:00,50.12,50.12,50.0,50.02,92772.0,49.9621,49.9621,49.8425,49.8624,92772.0
2025-05-15 15:50:00,50.03,50.09,49.99,50.04,145961.0,49.8724,49.9322,49.8325,49.8824,145961.0
2025-05-15 15:55:00,50.04,50.14,49.99,50.12,460209.0,49.8824,49.9821,49.8325,49.9621,460209.0
2025-05-16 09:30:00,50.11,50.25,49.95,50.11,300807.0,49.9522,50.0917,49.7927,49.9522,300807.0
2025-05-16 09:35:00,50.09,50.13,49.98,50.01,42258.0,49.9322,49.9721,49.8226,49.8525,42258.0
2025-05-16 09:40:00,50.01,50.01,49.9,49.93,23513.0,49.8525,49.8525,49.7428,49.7727,23513.0
2025-05-16 09:45:00,49.94,49.96,49.88,49.92,20807.0,49.7827,49.8026,49.7229,49.7628,20807.0
2025-05-16 09:50:00,49.93,49.98,49.91,49.97,18909.0,49.7727,49.8226,49.7528,49.8126,18909.0
2025-05-16 09:55:00,49.98,50.03,49.92,49.98,57002.0,49.8226,49.8724,49.7628,49.8226,57002.0
2025-05-16 10:00:00,49.97,49.98,49.85,49.95,42205.0,49.8126,49.8226,49.693,49.7927,42205.0
2025-05-16 10:05:00,49.93,49.94,49.85,49.87,29311.0,49.7727,49.7827,49.693,49.7129,29311.0
2025-05-16 10:10:00,49.88,49.97,49.85,49.95,41059.0,49.7229,49.8126,49.693,49.7927,41059.0
2025-05-16 10:15:00,49.94,49.98,49.92,49.96,34190.0,49.7827,49.8226,49.7628,49.8026,34190.0
2025-05-16 10:20:00,49.96,49.96,49.89,49.92,41166.0,49.8026,49.8026,49.7328,49.7628,41166.0
2025-05-16 10:25:00,49.93,49.97,49.89,49.89,28456.0,49.7727,49.8126,49.7328,49.7328,28456.0
2025-05-16 10:30:00,49.89,49.98,49.87,49.97,26734.0,49.7328,49.8226,49.7129,49.8126,26734.0
2025-05-16 10:35:00,49.96,49.98,49.91,49.98,25659.0,49.8026,49.8226,49.7528,49.8226,25659.0
2025-05-16 10:40:00,49.97,49.99,49.9,49.95,37896.0,49.8126,49.8325,49.7428,49.7927,37896.0
2025-05-16 10:45:00,49.94,49.99,49.94,49.96,17849.0,49.7827,49.8325,49.7827,49.8026,17849.0
2025-05-16 10:50:00,49.97,49.98,49.9,49.95,23427.0,49.8126,49.8226,49.7428,49.7927,23427.0
2025-05-16 10:55:00,49.95,49.98,49.91,49.95,24668.0,49.7927,49.8226,49.7528,49.7927,24668.0
2025-05-16 11:00:00,49.96,50.01,49.94,49.99,21493.0,49.8026,49.8525,49.7827,49.8325,21493.0
2025-05-16 11:05:00,49.98,50.03,49.97,49.97,20791.0,49.8226,49.8724,49.8126,49.8126,20791.0
2025-05-16 11:10:00,49.97,50.01,49.94,49.98,119106.0,49.8126,49.8525,49.7827,49.8226,119106.0
2025-05-16 11:15:00,49.98,49.99,49.92,49.93,47298.0,49.8226,49.8325,49.7628,49.7727,47298.0
2025-05-16 11:20:00,49.93,49.94,49.89,49.91,21857.0,49.7727,49.7827,49.7328,49.7528,21857.0
2025-05-16 11:25:00,49.91,49.92,49.88,49.91,62447.0,49.7528,49.7628,49.7229,49.7528,62447.0
2025-05-16 11:30:00,49.91,49.96,49.9,49.96,29907.0,49.7528,49.8026,49.7428,49.8026,29907.0
2025-05-16 11:35:00,49.96,49.99,49.95,49.98,33757.0,49.8026,49.8325,49.7927,49.8226,33757.0
2025-05-16 11:40:00,49.97,50.0,49.96,49.99,25475.0,49.8126,49.8425,49.8026,49.8325,25475.0
2025-05-16 11:45:00,50.0,50.01,49.97,50.01,41826.0,49.8425,49.8525,49.8126,49.8525,41826.0
2025-05-16 11:50:00,50.01,50.1,50.0,50.05,58529.0,49.8525,49.9422,49.8425,49.8923,58529.0
2025-05-16 11:55:00,50.05,50.1,50.03,50.05,70652.0,49.8923,49.9422,49.8724,49.8923,70652.0
2025-05-16 12:00:00,50.05,50.1,50.05,50.08,32417.0,49.8923,49.9422,49.8923,49.9223,32417.0
2025-05-16 12:05:00,50.08,50.09,50.05,50.08,33176.0,49.9223,49.9322,49.8923,49.9223,33176.0
2025-05-16 12:10:00,50.08,50.11,50.05,50.09,39222.0,49.9223,49.9522,49.8923,49.9322,39222.0
2025-05-16 12:15:00,50.1,50.13,50.05,50.07,36729.0,49.9422,49.9721,49.8923,49.9123,36729.0
2025-05-16 12:20:00,50.07,50.07,50.04,50.07,23821.0,49.9123,49.9123,49.8824,49.9123,23821.0
2025-05-16 12:25:00,50.07,50.08,50.03,50.05,25764.0,49.9123,49.9223,49.8724,49.8923,25764.0
2025-05-16 12:30:00,50.05,50.11,50.05,50.07,24100.0,49.8923,49.9522,49.8923,49.9123,24100.0
2025-05-16 12:35:00,50.07,50.09,50.06,50.08,13300.0,49.9123,49.9322,49.9023,49.9223,13300.0
2025-05-16 12:40:00,50.08,50.11,50.04,50.05,18954.0,49.9223,49.9522,49.8824,49.8923,18954.0
2025-05-16 12:45:00,50.05,50.06,50.03,50.03,20363.0,49.8923,49.9023,49.8724,49.8724,20363.0
2025-05-16 12:50:00,50.03,50.11,50.02,50.11,27602.0,49.8724,49.9522,49.8624,49.9522,27602.0
2025-05-16 12:55:00,50.11,50.13,50.09,50.12,22453.0,49.9522,49.9721,49.9322,49.9621,22453.0
2025-05-16 13:00:00,50.12,50.13,50.09,50.12,31550.0,49.9621,49.9721,49.9322,49.9621,31550.0
2025-05-16 13:05:00,50.13,50.18,50.12,50.17,40167.0,49.9721,50.0219,49.9621,50.012,40167.0
2025-05-16 13:10:00,50.17,50.22,50.14,50.19,26760.0,50.012,50.0618,49.9821,50.0319,26760.0
2025-05-16 13:15:00,50.2,50.26,50.2,50.25,36489.0,50.0419,50.1017,50.0419,50.0917,36489.0
2025-05-16 13:20:00,50.25,50.28,50.24,50.27,16027.0,50.0917,50.1216,50.0817,50.1117,16027.0
2025-05-16 13:25:00,50.26,50.26,50.23,50.25,27212.0,50.1017,50.1017,50.0718,50.0917,27212.0
2025-05-16 13:30:00,50.25,50.28,50.24,50.27,22726.0,50.0917,50.1216,50.0817,50.1117,22726.0
2025-05-16 13:35:00,50.27,50.27,50.25,50.26,18511.0,50.1117,50.1117,50.0917,50.1017,18511.0
2025-05-16 13:40:00,50.26,50.26,50.22,50.23,32829.0,50.1017,50.1017,50.0618,50.0718,32829.0
2025-05-16 13:45:00,50.23,50.28,50.23,50.26,30718.0,50.0718,50.1216,50.0718,50.1017,30718.0
2025-05-16 13:50:00,50.27,50.27,50.24,50.25,12326.0,50.1117,50.1117,50.0817,50.0917,12326.0
2025-05-16 13:55:00,50.25,50.26,50.24,50.25,9787.0,50.0917,50.1017,50.0817,50.0917,9787.0
2025-05-16 14:00:00,50.25,50.27,50.24,50.26,22634.0,50.0917,50.1117,50.0817,50.1017,22634.0
2025-05-16 14:05:00,50.25,50.26,50.22,50.26,38072.0,50.0917,50.1017,50.0618,50.1017,38072.0
2025-05-16 14:10:00,50.24,50.25,50.21,50.25,18827.0,50.0817,50.0917,50.0518,50.0917,18827.0
2025-05-16 14:15:00,50.25,50.27,50.24,50.26,28129.0,50.0917,50.1117,50.0817,50.1017,28129.0
2025-05-16 14:20:00,50.26,50.27,50.24,50.26,35306.0,50.1017,50.1117,50.0817,50.1017,35306.0
2025-05-16 14:25:00,50.26,50.3,50.25,50.3,50522.0,50.1017,50.1416,50.0917,50.1416,50522.0
2025-05-16 14:30:00,50.29,50.3,50.26,50.26,15450.0,50.1316,50.1416,50.1017,50.1017,15450.0
2025-05-16 14:35:00,50.26,50.29,50.24,50.29,24317.0,50.1017,50.1316,50.0817,50.1316,24317.0
2025-05-16 14:40:00,50.29,50.36,50.28,50.34,39309.0,50.1316,50.2014,50.1216,50.1814,39309.0
2025-05-16 14:45:00,50.34,50.35,50.31,50.32,41187.0,50.1814,50.1914,50.1515,50.1615,41187.0
2025-05-16 14:50:00,50.32,50.35,50.31,50.34,19949.0,50.1615,50.1914,50.1515,50.1814,19949.0
2025-05-16 14:55:00,50.34,50.35,50.27,50.28,29124.0,50.1814,50.1914,50.1117,50.1216,29124.0
2025-05-16 15:00:00,50.28,50.3,50.27,50.28,28890.0,50.1216,50.1416,50.1117,50.1216,28890.0
2025-05-16 15:05:00,50.28,50.32,50.27,50.3,52247.0,50.1216,50.1615,50.1117,50.1416,52247.0
2025-05-16 15:10:00,50.3,50.3,50.26,50.27,46186.0,50.1416,50.1416,50.1017,50.1117,46186.0
2025-05-16 15:15:00,50.27,50.29,50.25,50.28,47864.0,50.1117,50.1316,50.0917,50.1216,47864.0
2025-05-16 15:20:00,50.28,50.28,50.26,50.28,31016.0,50.1216,50.1216,50.1017,50.1216,31016.0
2025-05-16 15:25:00,50.28,50.28,50.22,50.25,50828.0,50.1216,50.1216,50.0618,50.0917,50828.0
2025-05-16 15:30:00,50.24,50.25,50.21,50.23,74119.0,50.0817,50.0917,50.0518,50.0718,74119.0
2025-05-16 15:35:00,50.23,50.29,50.22,50.29,65831.0,50.0718,50.1316,50.0618,50.1316,65831.0
2025-05-16 15:40:00,50.28,50.29,50.24,50.25,87911.0,50.1216,50.1316,50.0817,50.0917,87911.0
2025-05-16 15:45:00,50.25,50.34,50.23,50.29,91244.0,50.0917,50.1814,50.0718,50.1316,91244.0
2025-05-16 15:50:00,50.28,50.37,50.25,50.34,136689.0,50.1216,50.2113,50.0917,50.1814,136689.0
2025-05-16 15:55:00,50.34,50.39,50.3,50.38,464031.0,50.1814,50.2313,50.1416,50.2213,464031.0
2025-05-19 09:30:00,49.71,49.88,49.6,49.71,270942.0,49.5534,49.7229,49.4438,49.5534,270942.0
2025-05-19 09:35:00,49.71,49.76,49.38,49.38,304062.0,49.5534,49.6033,49.2245,49.2245,304062.0
2025-05-19 09:40:00,49.38,49.4,49.18,49.32,398003.0,49.2245,49.2444,49.0251,49.1646,398003.0
2025-05-19 09:45:00,49.32,49.45,49.25,49.43,113520.0,49.1646,49.2942,49.0949,49.2743,113520.0
2025-05-19 09:50:00,49.44,49.45,49.3,49.34,83897.0,49.2843,49.2942,49.1447,49.1846,83897.0
2025-05-19 09:55:00,49.33,49.5,49.28,49.47,79367.0,49.1746,49.3441,49.1248,49.3142,79367.0
2025-05-19 10:00:00,49.47,49.55,49.43,49.52,115290.0,49.3142,49.3939,49.2743,49.364,115290.0
2025-05-19 10:05:00,49.52,49.6,49.51,49.59,116503.0,49.364,49.4438,49.354,49.4338,116503.0
2025-05-19 10:10:00,49.58,49.69,49.57,49.64,99205.0,49.4238,49.5335,49.4139,49.4836,99205.0
2025-05-19 10:15:00,49.65,49.82,49.65,49.79,68021.0,49.4936,49.6631,49.4936,49.6332,68021.0
2025-05-19 10:20:00,49.79,49.84,49.76,49.84,52266.0,49.6332,49.683,49.6033,49.683,52266.0
2025-05-19 10:25:00,49.84,49.87,49.78,49.84,93043.0,49.683,49.7129,49.6232,49.683,93043.0
2025-05-19 10:30:00,49.84,49.94,49.83,49.94,189727.0,49.683,49.7827,49.673,49.7827,189727.0
2025-05-19 10:35:00,49.94,49.99,49.9,49.92,87571.0,49.7827,49.8325,49.7428,49.7628,87571.0
2025-05-19 10:40:00,49.93,49.96,49.81,49.83,70204.0,49.7727,49.8026,49.6531,49.673,70204.0
2025-05-19 10:45:00,49.83,49.86,49.79,49.81,37252.0,49.673,49.7029,49.6332,49.6531,37252.0
2025-05-19 10:50:00,49.82,49.89,49.79,49.84,57382.0,49.6631,49.7328,49.6332,49.683,57382.0
2025-05-19 10:55:00,49.84,49.87,49.81,49.87,42774.0,49.683,49.7129,49.6531,49.7129,42774.0
2025-05-19 11:00:00,49.87,50.02,49.87,49.99,81174.0,49.7129,49.8624,49.7129,49.8325,81174.0
2025-05-19 11:05:00,50.0,50.02,49.97,49.99,57427.0,49.8425,49.8624,49.8126,49.8325,57427.0
2025-05-19 11:10:00,50.0,50.02,49.94,49.95,55170.0,49.8425,49.8624,49.7827,49.7927,55170.0
2025-05-19 11:15:00,49.95,50.04,49.95,50.02,143248.0,49.7927,49.8824,49.7927,49.8624,143248.0
2025-05-19 11:20:00,50.02,50.04,49.99,50.01,40263.0,49.8624,49.8824,49.8325,49.8525,40263.0
2025-05-19 11:25:00,50.01,50.01,49.92,49.94,46442.0,49.8525,49.8525,49.7628,49.7827,46442.0
2025-05-19 11:30:00,49.93,50.03,49.93,49.98,59012.0,49.7727,49.8724,49.7727,49.8226,59012.0
2025-05-19 11:35:00,49.99,50.05,49.98,50.05,52234.0,49.8325,49.8923,49.8226,49.8923,52234.0
2025-05-19 11:40:00,50.05,50.07,50.0,50.01,76394.0,49.8923,49.9123,49.8425,49.8525,76394.0
2025-05-19 11:45:00,50.01,50.02,49.95,49.97,43278.0,49.8525,49.8624,49.7927,49.8126,43278.0
2025-05-19 11:50:00,49.96,50.01,49.94,50.0,30824.0,49.8026,49.8525,49.7827,49.8425,30824.0
2025-05-19 11:55:00,50.0,50.05,49.99,50.04,45553.0,49.8425,49.8923,49.8325,49.8824,45553.0
2025-05-19 12:00:00,50.05,50.11,50.04,50.11,24274.0,49.8923,49.9522,49.8824,49.9522,24274.0
2025-05-19 12:05:00,50.11,50.12,50.05,50.06,27224.0,49.9522,49.9621,49.8923,49.9023,27224.0
2025-05-19 12:10:00,50.05,50.14,50.04,50.13,78433.0,49.8923,49.9821,49.8824,49.9721,78433.0
2025-05-19 12:15:00,50.14,50.16,50.07,50.08,54328.0,49.9821,50.002,49.9123,49.9223,54328.0
2025-05-19 12:20:00,50.08,50.14,50.07,50.14,39195.0,49.9223,49.9821,49.9123,49.9821,39195.0
2025-05-19 12:25:00,50.13,50.16,50.12,50.16,28278.0,49.9721,50.002,49.9621,50.002,28278.0
2025-05-19 12:30:00,50.16,50.16,50.11,50.12,31116.0,50.002,50.002,49.9522,49.9621,31116.0
2025-05-19 12:35:00,50.12,50.19,50.12,50.18,39601.0,49.9621,50.0319,49.9621,50.0219,39601.0
2025-05-19 12:40:00,50.18,50.23,50.15,50.23,137568.0,50.0219,50.0718,49.992,50.0718,137568.0
2025-05-19 12:45:00,50.22,50.25,50.22,50.23,37766.0,50.0618,50.0917,50.0618,50.0718,37766.0
2025-05-19 12:50:00,50.23,50.26,50.2,50.22,65562.0,50.0718,50.1017,50.0419,50.0618,65562.0
2025-05-19 12:55:00,50.22,50.25,50.2,50.2,34713.0,50.0618,50.0917,50.0419,50.0419,34713.0
2025-05-19 13:00:00,50.2,50.28,50.19,50.28,51614.0,50.0419,50.1216,50.0319,50.1216,51614.0
2025-05-19 13:05:00,50.27,50.34,50.27,50.32,126874.0,50.1117,50.1814,50.1117,50.1615,126874.0
2025-05-19 13:10:00,50.33,50.35,50.31,50.32,35126.0,50.1715,50.1914,50.1515,50.1615,35126.0
2025-05-19 13:15:00,50.33,50.33,50.29,50.29,28522.0,50.1715,50.1715,50.1316,50.1316,28522.0
2025-05-19 13:20:00,50.3,50.3,50.26,50.29,48330.0,50.1416,50.1416,50.1017,50.1316,48330.0
2025-05-19 13:25:00,50.29,50.33,50.29,50.3,33699.0,50.1316,50.1715,50.1316,50.1416,33699.0
2025-05-19 13:30:00,50.3,50.34,50.27,50.32,44071.0,50.1416,50.1814,50.1117,50.1615,44071.0
2025-05-19 13:35:00,50.33,50.34,50.3,50.3,29374.0,50.1715,50.1814,50.1416,50.1416,29374.0
2025-05-19 13:40:00,50.3,50.31,50.27,50.29,32176.0,50.1416,50.1515,50.1117,50.1316,32176.0
2025-05-19 13:45:00,50.29,50.3,50.23,50.25,20139.0,50.1316,50.1416,50.0718,50.0917,20139.0
2025-05-19 13:50:00,50.25,50.25,50.22,50.24,29527.0,50.0917,50.0917,50.0618,50.0817,29527.0
2025-05-19 13:55:00,50.23,50.26,50.21,50.23,45450.0,50.0718,50.1017,50.0518,50.0718,45450.0
2025-05-19 14:00:00,50.24,50.28,50.23,50.26,24830.0,50.0817,50.1216,50.0718,50.1017,24830.0
2025-05-19 14:05:00,50.27,50.28,50.24,50.28,45909.0,50.1117,50.1216,50.0817,50.1216,45909.0
2025-05-19 14:10:00,50.28,50.28,50.24,50.24,16935.0,50.1216,50.1216,50.0817,50.0817,16935.0
2025-05-19 14:15:00,50.25,50.25,50.17,50.19,42438.0,50.0917,50.0917,50.012,50.0319,42438.0
2025-05-19 14:20:00,50.2,50.21,50.18,50.19,32780.0,50.0419,50.0518,50.0219,50.0319,32780.0
2025-05-19 14:25:00,50.19,50.26,50.19,50.23,78647.0,50.0319,50.1017,50.0319,50.0718,78647.0
2025-05-19 14:30:00,50.23,50.26,50.22,50.26,67930.0,50.0718,50.1017,50.0618,50.1017,67930.0
2025-05-19 14:35:00,50.26,50.31,50.25,50.3,28745.0,50.1017,50.1515,50.0917,50.1416,28745.0
2025-05-19 14:40:00,50.29,50.3,50.25,50.29,86894.0,50.1316,50.1416,50.0917,50.1316,86894.0
2025-05-19 14:45:00,50.29,50.29,50.21,50.22,58422.0,50.1316,50.1316,50.0518,50.0618,58422.0
2025-05-19 14:50:00,50.22,50.24,50.19,50.19,27991.0,50.0618,50.0817,50.0319,50.0319,27991.0
2025-05-19 14:55:00,50.19,50.22,50.13,50.15,67971.0,50.0319,50.0618,49.9721,49.992,67971.0
2025-05-19 15:00:00,50.14,50.19,50.14,50.15,53273.0,49.9821,50.0319,49.9821,49.992,53273.0
2025-05-19 15:05:00,50.14,50.18,50.13,50.16,103131.0,49.9821,50.0219,49.9721,50.002,103131.0
2025-05-19 15:10:00,50.16,50.16,50.09,50.09,50318.0,50.002,50.002,49.9322,49.9322,50318.0
2025-05-19 15:15:00,50.09,50.1,50.04,50.07,78266.0,49.9322,49.9422,49.8824,49.9123,78266.0
2025-05-19 15:20:00,50.07,50.09,50.06,50.07,45944.0,49.9123,49.9322,49.9023,49.9123,45944.0
2025-05-19 15:25:00,50.06,50.08,50.03,50.04,51217.0,49.9023,49.9223,49.8724,49.8824,51217.0
2025-05-19 15:30:00,50.04,50.05,50.02,50.03,54516.0,49.8824,49.8923,49.8624,49.8724,54516.0
2025-05-19 15:35:00,50.02,50.04,50.0,50.03,94740.0,49.8624,49.8824,49.8425,49.8724,94740.0
2025-05-19 15:40:00,50.03,50.03,50.0,50.02,65604.0,49.8724,49.8724,49.8425,49.8624,65604.0
2025-05-19 15:45:00,50.01,50.08,49.99,50.03,145128.0,49.8525,49.9223,49.8325,49.8724,145128.0
2025-05-19 15:50:00,50.03,50.09,50.0,50.03,172426.0,49.8724,49.9322,49.8425,49.8724,172426.0
2025-05-19 15:55:00,50.03,50.04,49.95,50.03,570790.0,49.8724,49.8824,49.7927,49.8724,570790.0
2025-05-20 09:30:00,50.26,50.36,50.03,50.13,241362.0,50.1017,50.2014,49.8724,49.9721,241362.0
2025-05-20 09:35:00,50.13,50.16,49.94,49.98,101424.0,49.9721,50.002,49.7827,49.8226,101424.0
2025-05-20 09:40:00,49.98,49.98,49.9,49.93,43684.0,49.8226,49.8226,49.7428,49.7727,43684.0
2025-05-20 09:45:00,49.93,49.97,49.9,49.94,39780.0,49.7727,49.8126,49.7428,49.7827,39780.0
2025-05-20 09:50:00,49.92,50.11,49.91,50.09,81107.0,49.7628,49.9522,49.7528,49.9322,81107.0
2025-05-20 09:55:00,50.08,50.31,50.07,50.23,63275.0,49.9223,50.1515,49.9123,50.0718,63275.0
2025-05-20 10:00:00,50.23,50.32,50.2,50.3,60510.0,50.0718,50.1615,50.0419,50.1416,60510.0
2025-05-20 10:05:00,50.32,50.34,50.27,50.29,21639.0,50.1615,50.1814,50.1117,50.1316,21639.0
2025-05-20 10:10:00,50.3,50.32,50.23,50.28,33297.0,50.1416,50.1615,50.0718,50.1216,33297.0
2025-05-20 10:15:00,50.28,50.34,50.27,50.33,44093.0,50.1216,50.1814,50.1117,50.1715,44093.0
2025-05-20 10:20:00,50.33,50.37,50.32,50.36,34794.0,50.1715,50.2113,50.1615,50.2014,34794.0
2025-05-20 10:25:00,50.36,50.42,50.33,50.36,92215.0,50.2014,50.2612,50.1715,50.2014,92215.0
2025-05-20 10:30:00,50.36,50.49,50.35,50.48,32464.0,50.2014,50.331,50.1914,50.321,32464.0
2025-05-20 10:35:00,50.48,50.52,50.45,50.52,45748.0,50.321,50.3609,50.2911,50.3609,45748.0
2025-05-20 10:40:00,50.52,50.52,50.4,50.43,25622.0,50.3609,50.3609,50.2412,50.2711,25622.0
2025-05-20 10:45:00,50.43,50.46,50.3,50.31,27879.0,50.2711,50.3011,50.1416,50.1515,27879.0
2025-05-20 10:50:00,50.31,50.33,50.28,50.3,37676.0,50.1515,50.1715,50.1216,50.1416,37676.0
2025-05-20 10:55:00,50.3,50.31,50.21,50.22,29222.0,50.1416,50.1515,50.0518,50.0618,29222.0
2025-05-20 11:00:00,50.22,50.26,50.2,50.23,13003.0,50.0618,50.1017,50.0419,50.0718,13003.0
2025-05-20 11:05:00,50.23,50.24,50.22,50.23,9570.0,50.0718,50.0817,50.0618,50.0718,9570.0
2025-05-20 11:10:00,50.23,50.29,50.22,50.27,41168.0,50.0718,50.1316,50.0618,50.1117,41168.0
2025-05-20 11:15:00,50.27,50.29,50.25,50.26,35793.0,50.1117,50.1316,50.0917,50.1017,35793.0
2025-05-20 11:20:00,50.26,50.3,50.26,50.29,40807.0,50.1017,50.1416,50.1017,50.1316,40807.0
2025-05-20 11:25:00,50.29,50.36,50.27,50.35,76901.0,50.1316,50.2014,50.1117,50.1914,76901.0
2025-05-20 11:30:00,50.35,50.4,50.3,50.38,36320.0,50.1914,50.2412,50.1416,50.2213,36320.0
2025-05-20 11:35:00,50.37,50.45,50.36,50.43,32695.0,50.2113,50.2911,50.2014,50.2711,32695.0
2025-05-20 11:40:00,50.43,50.46,50.39,50.39,28395.0,50.2711,50.3011,50.2313,50.2313,28395.0
2025-05-20 11:45:00,50.39,50.41,50.35,50.4,25817.0,50.2313,50.2512,50.1914,50.2412,25817.0
2025-05-20 11:50:00,50.41,50.42,50.39,50.41,20757.0,50.2512,50.2612,50.2313,50.2512,20757.0
2025-05-20 11:55:00,50.41,50.42,50.38,50.4,29024.0,50.2512,50.2612,50.2213,50.2412,29024.0
2025-05-20 12:00:00,50.4,50.4,50.32,50.34,20245.0,50.2412,50.2412,50.1615,50.1814,20245.0
2025-05-20 12:05:00,50.34,50.35,50.29,50.31,21246.0,50.1814,50.1914,50.1316,50.1515,21246.0
2025-05-20 12:10:00,50.31,50.32,50.24,50.27,29023.0,50.1515,50.1615,50.0817,50.1117,29023.0
2025-05-20 12:15:00,50.27,50.3,50.26,50.28,48584.0,50.1117,50.1416,50.1017,50.1216,48584.0
2025-05-20 12:20:00,50.29,50.35,50.27,50.29,43433.0,50.1316,50.1914,50.1117,50.1316,43433.0
2025-05-20 12:25:00,50.29,50.3,50.26,50.28,23066.0,50.1316,50.1416,50.1017,50.1216,23066.0
2025-05-20 12:30:00,50.28,50.32,50.23,50.32,60300.0,50.1216,50.1615,50.0718,50.1615,60300.0
2025-05-20 12:35:00,50.32,50.4,50.31,50.38,34830.0,50.1615,50.2412,50.1515,50.2213,34830.0
2025-05-20 12:40:00,50.38,50.39,50.31,50.34,43962.0,50.2213,50.2313,50.1515,50.1814,43962.0
2025-05-20 12:45:00,50.34,50.35,50.3,50.32,17535.0,50.1814,50.1914,50.1416,50.1615,17535.0
2025-05-20 12:50:00,50.33,50.35,50.32,50.34,37750.0,50.1715,50.1914,50.1615,50.1814,37750.0
2025-05-20 12:55:00,50.34,50.36,50.32,50.33,20373.0,50.1814,50.2014,50.1615,50.1715,20373.0
2025-05-20 13:00:00,50.33,50.38,50.3,50.37,59176.0,50.1715,50.2213,50.1416,50.2113,59176.0
2025-05-20 13:05:00,50.37,50.41,50.35,50.4,51010.0,50.2113,50.2512,50.1914,50.2412,51010.0
2025-05-20 13:10:00,50.4,50.51,50.39,50.49,43566.0,50.2412,50.3509,50.2313,50.331,43566.0
2025-05-20 13:15:00,50.5,50.55,50.49,50.55,17513.0,50.3409,50.3908,50.331,50.3908,17513.0
2025-05-20 13:20:00,50.55,50.55,50.44,50.47,15262.0,50.3908,50.3908,50.2811,50.311,15262.0
2025-05-20 13:25:00,50.47,50.54,50.45,50.5,17727.0,50.311,50.3808,50.2911,50.3409,17727.0
2025-05-20 13:30:00,50.5,50.52,50.46,50.48,26954.0,50.3409,50.3609,50.3011,50.321,26954.0
2025-05-20 13:35:00,50.48,50.52,50.46,50.51,13886.0,50.321,50.3609,50.3011,50.3509,13886.0
2025-05-20 13:40:00,50.51,50.51,50.42,50.43,33979.0,50.3509,50.3509,50.2612,50.2711,33979.0
2025-05-20 13:45:00,50.42,50.43,50.41,50.42,10889.0,50.2612,50.2711,50.2512,50.2612,10889.0
2025-05-20 13:50:00,50.42,50.42,50.37,50.4,24000.0,50.2612,50.2612,50.2113,50.2412,24000.0
2025-05-20 13:55:00,50.41,50.43,50.39,50.43,35261.0,50.2512,50.2711,50.2313,50.2711,35261.0
2025-05-20 14:00:00,50.42,50.43,50.39,50.4,17835.0,50.2612,50.2711,50.2313,50.2412,17835.0
2025-05-20 14:05:00,50.39,50.4,50.38,50.38,26445.0,50.2313,50.2412,50.2213,50.2213,26445.0
2025-05-20 14:10:00,50.39,50.4,50.35,50.36,31360.0,50.2313,50.2412,50.1914,50.2014,31360.0
2025-05-20 14:15:00,50.35,50.41,50.34,50.37,44036.0,50.1914,50.2512,50.1814,50.2113,44036.0
2025-05-20 14:20:00,50.36,50.36,50.22,50.32,50261.0,50.2014,50.2014,50.0618,50.1615,50261.0
2025-05-20 14:25:00,50.32,50.33,50.1,50.12,53880.0,50.1615,50.1715,49.9422,49.9621,53880.0
2025-05-20 14:30:00,50.11,50.14,50.09,50.13,41550.0,49.9522,49.9821,49.9322,49.9721,41550.0
2025-05-20 14:35:00,50.13,50.24,50.12,50.23,134646.0,49.9721,50.0817,49.9621,50.0718,134646.0
2025-05-20 14:40:00,50.22,50.23,50.14,50.18,54644.0,50.0618,50.0718,49.9821,50.0219,54644.0
2025-05-20 14:45:00,50.18,50.22,50.17,50.19,38430.0,50.0219,50.0618,50.012,50.0319,38430.0
2025-05-20 14:50:00,50.19,50.23,50.16,50.22,30811.0,50.0319,50.0718,50.002,50.0618,30811.0
2025-05-20 14:55:00,50.22,50.23,50.17,50.18,40394.0,50.0618,50.0718,50.012,50.0219,40394.0
2025-05-20 15:00:00,50.19,50.19,50.06,50.07,61946.0,50.0319,50.0319,49.9023,49.9123,61946.0
2025-05-20 15:05:00,50.07,50.15,50.05,50.15,43869.0,49.9123,49.992,49.8923,49.992,43869.0
2025-05-20 15:10:00,50.14,50.24,50.13,50.23,65234.0,49.9821,50.0817,49.9721,50.0718,65234.0
2025-05-20 15:15:00,50.23,50.23,50.19,50.21,51577.0,50.0718,50.0718,50.0319,50.0518,51577.0
2025-05-20 15:20:00,50.2,50.25,50.2,50.25,40187.0,50.0419,50.0917,50.0419,50.0917,40187.0
2025-05-20 15:25:00,50.25,50.26,50.18,50.19,44714.0,50.0917,50.1017,50.0219,50.0319,44714.0
2025-05-20 15:30:00,50.19,50.25,50.19,50.23,60936.0,50.0319,50.0917,50.0319,50.0718,60936.0
2025-05-20 15:35:00,50.24,50.26,50.21,50.23,51468.0,50.0817,50.1017,50.0518,50.0718,51468.0
2025-05-20 15:40:00,50.23,50.26,50.21,50.23,60865.0,50.0718,50.1017,50.0518,50.0718,60865.0
2025-05-20 15:45:00,50.23,50.27,50.2,50.2,73431.0,50.0718,50.1117,50.0419,50.0419,73431.0
2025-05-20 15:50:00,50.19,50.32,50.18,50.3,144257.0,50.0319,50.1615,50.0219,50.1416,144257.0
2025-05-20 15:55:00,50.3,50.3,50.19,50.21,408036.0,50.1416,50.1416,50.0319,50.0518,408036.0
2025-05-21 09:30:00,49.88,50.27,49.8,50.2,194901.0,49.7229,50.1117,49.6431,50.0419,194901.0
2025-05-21 09:35:00,50.2,50.25,49.98,50.05,136632.0,50.0419,50.0917,49.8226,49.8923,136632.0
2025-05-21 09:40:00,50.02,50.15,50.02,50.13,46049.0,49.8624,49.992,49.8624,49.9721,46049.0
2025-05-21 09:45:00,50.13,50.17,50.03,50.05,74748.0,49.9721,50.012,49.8724,49.8923,74748.0
2025-05-21 09:50:00,50.05,50.07,50.0,50.03,56011.0,49.8923,49.9123,49.8425,49.8724,56011.0
2025-05-21 09:55:00,50.02,50.04,49.94,49.98,45653.0,49.8624,49.8824,49.7827,49.8226,45653.0
2025-05-21 10:00:00,49.98,50.23,49.97,50.21,111761.0,49.8226,50.0718,49.8126,50.0518,111761.0
2025-05-21 10:05:00,50.22,50.29,50.2,50.23,76317.0,50.0618,50.1316,50.0419,50.0718,76317.0
2025-05-21 10:10:00,50.22,50.22,50.09,50.12,43331.0,50.0618,50.0618,49.9322,49.9621,43331.0
2025-05-21 10:15:00,50.13,50.18,50.12,50.16,37779.0,49.9721,50.0219,49.9621,50.002,37779.0
2025-05-21 10:20:00,50.16,50.25,50.16,50.22,44799.0,50.002,50.0917,50.002,50.0618,44799.0
2025-05-21 10:25:00,50.22,50.22,50.07,50.08,34859.0,50.0618,50.0618,49.9123,49.9223,34859.0
2025-05-21 10:30:00,50.08,50.13,49.99,50.03,36689.0,49.9223,49.9721,49.8325,49.8724,36689.0
2025-05-21 10:35:00,50.03,50.15,50.03,50.15,46516.0,49.8724,49.992,49.8724,49.992,46516.0
2025-05-21 10:40:00,50.15,50.17,50.12,50.12,36192.0,49.992,50.012,49.9621,49.9621,36192.0
2025-05-21 10:45:00,50.13,50.14,50.09,50.13,31122.0,49.9721,49.9821,49.9322,49.9721,31122.0
2025-05-21 10:50:00,50.12,50.24,50.12,50.22,38333.0,49.9621,50.0817,49.9621,50.0618,38333.0
2025-05-21 10:55:00,50.21,50.26,50.19,50.25,39971.0,50.0518,50.1017,50.0319,50.0917,39971.0
2025-05-21 11:00:00,50.25,50.25,50.2,50.21,20653.0,50.0917,50.0917,50.0419,50.0518,20653.0
2025-05-21 11:05:00,50.21,50.34,50.19,50.32,42092.0,50.0518,50.1814,50.0319,50.1615,42092.0
2025-05-21 11:10:00,50.32,50.36,50.32,50.36,29292.0,50.1615,50.2014,50.1615,50.2014,29292.0
2025-05-21 11:15:00,50.36,50.36,50.31,50.32,28787.0,50.2014,50.2014,50.1515,50.1615,28787.0
2025-05-21 11:20:00,50.32,50.32,50.24,50.3,85849.0,50.1615,50.1615,50.0817,50.1416,85849.0
2025-05-21 11:25:00,50.3,50.32,50.24,50.25,45826.0,50.1416,50.1615,50.0817,50.0917,45826.0
2025-05-21 11:30:00,50.25,50.39,50.22,50.35,149696.0,50.0917,50.2313,50.0618,50.1914,149696.0
2025-05-21 11:35:00,50.34,50.39,50.3,50.37,65515.0,50.1814,50.2313,50.1416,50.2113,65515.0
2025-05-21 11:40:00,50.38,50.43,50.37,50.42,47425.0,50.2213,50.2711,50.2113,50.2612,47425.0
2025-05-21 11:45:00,50.43,50.43,50.39,50.41,38968.0,50.2711,50.2711,50.2313,50.2512,38968.0
2025-05-21 11:50:00,50.41,50.42,50.38,50.41,25374.0,50.2512,50.2612,50.2213,50.2512,25374.0
2025-05-21 11:55:00,50.41,50.44,50.37,50.41,72171.0,50.2512,50.2811,50.2113,50.2512,72171.0
2025-05-21 12:00:00,50.41,50.5,50.41,50.48,104675.0,50.2512,50.3409,50.2512,50.321,104675.0
2025-05-21 12:05:00,50.48,50.49,50.42,50.44,85292.0,50.321,50.331,50.2612,50.2811,85292.0
2025-05-21 12:10:00,50.44,50.44,50.36,50.4,44585.0,50.2811,50.2811,50.2014,50.2412,44585.0
2025-05-21 12:15:00,50.4,50.43,50.39,50.41,28187.0,50.2412,50.2711,50.2313,50.2512,28187.0
2025-05-21 12:20:00,50.41,50.41,50.36,50.38,35483.0,50.2512,50.2512,50.2014,50.2213,35483.0
2025-05-21 12:25:00,50.37,50.41,50.37,50.4,39628.0,50.2113,50.2512,50.2113,50.2412,39628.0
2025-05-21 12:30:00,50.41,50.46,50.39,50.46,74809.0,50.2512,50.3011,50.2313,50.3011,74809.0
2025-05-21 12:35:00,50.46,50.5,50.44,50.5,58829.0,50.3011,50.3409,50.2811,50.3409,58829.0
2025-05-21 12:40:00,50.49,50.5,50.47,50.49,20150.0,50.331,50.3409,50.311,50.331,20150.0
2025-05-21 12:45:00,50.5,50.52,50.46,50.52,48069.0,50.3409,50.3609,50.3011,50.3609,48069.0
2025-05-21 12:50:00,50.52,50.54,50.5,50.51,30973.0,50.3609,50.3808,50.3409,50.3509,30973.0
2025-05-21 12:55:00,50.52,50.52,50.43,50.44,26020.0,50.3609,50.3609,50.2711,50.2811,26020.0
2025-05-21 13:00:00,50.45,50.45,50.4,50.44,24755.0,50.2911,50.2911,50.2412,50.2811,24755.0
2025-05-21 13:05:00,50.44,50.45,50.3,50.3,48585.0,50.2811,50.2911,50.1416,50.1416,48585.0
2025-05-21 13:10:00,50.3,50.31,50.22,50.25,58095.0,50.1416,50.1515,50.0618,50.0917,58095.0
2025-05-21 13:15:00,50.24,50.25,50.03,50.1,77055.0,50.0817,50.0917,49.8724,49.9422,77055.0
2025-05-21 13:20:00,50.1,50.1,49.92,49.97,80282.0,49.9422,49.9422,49.7628,49.8126,80282.0
2025-05-21 13:25:00,49.96,50.0,49.85,49.86,61458.0,49.8026,49.8425,49.693,49.7029,61458.0
2025-05-21 13:30:00,49.85,50.08,49.81,50.03,122836.0,49.693,49.9223,49.6531,49.8724,122836.0
2025-05-21 13:35:00,50.03,50.15,49.98,50.14,44140.0,49.8724,49.992,49.8226,49.9821,44140.0
2025-05-21 13:40:00,50.13,50.16,49.98,49.99,55112.0,49.9721,50.002,49.8226,49.8325,55112.0
2025-05-21 13:45:00,49.99,50.04,49.94,50.02,47839.0,49.8325,49.8824,49.7827,49.8624,47839.0
2025-05-21 13:50:00,50.02,50.02,49.9,49.96,56813.0,49.8624,49.8624,49.7428,49.8026,56813.0
2025-05-21 13:55:00,49.95,49.97,49.89,49.93,34407.0,49.7927,49.8126,49.7328,49.7727,34407.0
2025-05-21 14:00:00,49.93,49.96,49.76,49.78,42628.0,49.7727,49.8026,49.6033,49.6232,42628.0
2025-05-21 14:05:00,49.78,49.85,49.74,49.8,52924.0,49.6232,49.693,49.5833,49.6431,52924.0
2025-05-21 14:10:00,49.8,49.81,49.69,49.71,26724.0,49.6431,49.6531,49.5335,49.5534,26724.0
2025-05-21 14:15:00,49.71,49.73,49.64,49.65,44694.0,49.5534,49.5734,49.4836,49.4936,44694.0
2025-05-21 14:20:00,49.64,49.66,49.59,49.66,32880.0,49.4836,49.5036,49.4338,49.5036,32880.0
2025-05-21 14:25:00,49.66,49.69,49.63,49.67,39596.0,49.5036,49.5335,49.4737,49.5135,39596.0
2025-05-21 14:30:00,49.66,49.73,49.66,49.73,20156.0,49.5036,49.5734,49.5036,49.5734,20156.0
2025-05-21 14:35:00,49.74,49.76,49.69,49.71,30833.0,49.5833,49.6033,49.5335,49.5534,30833.0
2025-05-21 14:40:00,49.71,49.77,49.69,49.77,32661.0,49.5534,49.6132,49.5335,49.6132,32661.0
2025-05-21 14:45:00,49.76,49.77,49.64,49.65,34666.0,49.6033,49.6132,49.4836,49.4936,34666.0
2025-05-21 14:50:00,49.65,49.7,49.62,49.65,25091.0,49.4936,49.5434,49.4637,49.4936,25091.0
2025-05-21 14:55:00,49.65,49.65,49.55,49.55,58251.0,49.4936,49.4936,49.3939,49.3939,58251.0
2025-05-21 15:00:00,49.55,49.58,49.53,49.57,45638.0,49.3939,49.4238,49.374,49.4139,45638.0
2025-05-21 15:05:00,49.57,49.58,49.46,49.47,48698.0,49.4139,49.4238,49.3042,49.3142,48698.0
2025-05-21 15:10:00,49.48,49.52,49.4,49.51,84798.0,49.3241,49.364,49.2444,49.354,84798.0
2025-05-21 15:15:00,49.5,49.53,49.45,49.46,62908.0,49.3441,49.374,49.2942,49.3042,62908.0
2025-05-21 15:20:00,49.45,49.48,49.39,49.39,74292.0,49.2942,49.3241,49.2344,49.2344,74292.0
2025-05-21 15:25:00,49.38,49.38,49.29,49.3,76510.0,49.2245,49.2245,49.1347,49.1447,76510.0
2025-05-21 15:30:00,49.31,49.45,49.31,49.43,83616.0,49.1547,49.2942,49.1547,49.2743,83616.0
2025-05-21 15:35:00,49.43,49.49,49.38,49.47,69326.0,49.2743,49.3341,49.2245,49.3142,69326.0
2025-05-21 15:40:00,49.47,49.52,49.44,49.5,75730.0,49.3142,49.364,49.2843,49.3441,75730.0
2025-05-21 15:45:00,49.5,49.51,49.44,49.45,98134.0,49.3441,49.354,49.2843,49.2942,98134.0
2025-05-21 15:50:00,49.45,49.5,49.37,49.38,140880.0,49.2942,49.3441,49.2145,49.2245,140880.0
2025-05-21 15:55:00,49.38,49.41,49.35,49.37,387851.0,49.2245,49.2544,49.1946,49.2145,387851.0
2025-05-22 09:30:00,49.35,49.47,49.0,49.0,160234.0,49.1946,49.3142,48.8457,48.8457,160234.0
2025-05-22 09:35:00,49.01,49.16,48.9,49.11,132892.0,48.8556,49.0051,48.746,48.9553,132892.0
2025-05-22 09:40:00,49.13,49.26,49.12,49.18,32801.0,48.9752,49.1048,48.9653,49.0251,32801.0
2025-05-22 09:45:00,49.2,49.23,49.05,49.13,54740.0,49.045,49.0749,48.8955,48.9752,54740.0
2025-05-22 09:50:00,49.15,49.28,49.1,49.16,37434.0,48.9952,49.1248,48.9453,49.0051,37434.0
2025-05-22 09:55:00,49.16,49.19,49.07,49.08,61090.0,49.0051,49.0351,48.9154,48.9254,61090.0
2025-05-22 10:00:00,49.1,49.22,49.09,49.21,31614.0,48.9453,49.065,48.9354,49.055,31614.0
2025-05-22 10:05:00,49.19,49.34,49.19,49.31,31490.0,49.0351,49.1846,49.0351,49.1547,31490.0
2025-05-22 10:10:00,49.29,49.29,49.14,49.17,23029.0,49.1347,49.1347,48.9852,49.0151,23029.0
2025-05-22 10:15:00,49.18,49.3,49.17,49.28,31210.0,49.0251,49.1447,49.0151,49.1248,31210.0
2025-05-22 10:20:00,49.25,49.25,49.1,49.1,11198.0,49.0949,49.0949,48.9453,48.9453,11198.0
2025-05-22 10:25:00,49.11,49.17,49.06,49.09,33438.0,48.9553,49.0151,48.9055,48.9354,33438.0
2025-05-22 10:30:00,49.11,49.13,49.07,49.11,29657.0,48.9553,48.9752,48.9154,48.9553,29657.0
2025-05-22 10:35:00,49.12,49.13,49.04,49.06,30438.0,48.9653,48.9752,48.8855,48.9055,30438.0
2025-05-22 10:40:00,49.05,49.13,49.03,49.05,22320.0,48.8955,48.9752,48.8756,48.8955,22320.0
2025-05-22 10:45:00,49.04,49.15,49.04,49.11,80925.0,48.8855,48.9952,48.8855,48.9553,80925.0
2025-05-22 10:50:00,49.12,49.14,49.08,49.12,34970.0,48.9653,48.9852,48.9254,48.9653,34970.0
2025-05-22 10:55:00,49.11,49.16,49.02,49.15,74269.0,48.9553,49.0051,48.8656,48.9952,74269.0
2025-05-22 11:00:00,49.16,49.21,49.16,49.2,33387.0,49.0051,49.055,49.0051,49.045,33387.0
2025-05-22 11:05:00,49.19,49.25,49.14,49.25,24351.0,49.0351,49.0949,48.9852,49.0949,24351.0
2025-05-22 11:10:00,49.24,49.28,49.2,49.2,34708.0,49.0849,49.1248,49.045,49.045,34708.0
2025-05-22 11:15:00,49.21,49.31,49.13,49.31,80096.0,49.055,49.1547,48.9752,49.1547,80096.0
2025-05-22 11:20:00,49.32,49.46,49.31,49.45,64534.0,49.1646,49.3042,49.1547,49.2942,64534.0
2025-05-22 11:25:00,49.45,49.52,49.41,49.47,72798.0,49.2942,49.364,49.2544,49.3142,72798.0
2025-05-22 11:30:00,49.46,49.52,49.43,49.47,48029.0,49.3042,49.364,49.2743,49.3142,48029.0
2025-05-22 11:35:00,49.47,49.6,49.47,49.58,64285.0,49.3142,49.4438,49.3142,49.4238,64285.0
2025-05-22 11:40:00,49.58,49.63,49.57,49.59,32564.0,49.4238,49.4737,49.4139,49.4338,32564.0
2025-05-22 11:45:00,49.59,49.61,49.45,49.47,64237.0,49.4338,49.4537,49.2942,49.3142,64237.0
2025-05-22 11:50:00,49.46,49.48,49.38,49.45,48442.0,49.3042,49.3241,49.2245,49.2942,48442.0
2025-05-22 11:55:00,49.44,49.48,49.41,49.48,24063.0,49.2843,49.3241,49.2544,49.3241,24063.0
2025-05-22 12:00:00,49.47,49.55,49.45,49.53,24758.0,49.3142,49.3939,49.2942,49.374,24758.0
2025-05-22 12:05:00,49.53,49.55,49.47,49.55,21132.0,49.374,49.3939,49.3142,49.3939,21132.0
2025-05-22 12:10:00,49.54,49.6,49.54,49.59,21489.0,49.384,49.4438,49.384,49.4338,21489.0
2025-05-22 12:15:00,49.59,49.67,49.58,49.61,33094.0,49.4338,49.5135,49.4238,49.4537,33094.0
2025-05-22 12:20:00,49.6,49.61,49.55,49.55,14676.0,49.4438,49.4537,49.3939,49.3939,14676.0
2025-05-22 12:25:00,49.54,49.56,49.5,49.51,19866.0,49.384,49.4039,49.3441,49.354,19866.0
2025-05-22 12:30:00,49.52,49.53,49.48,49.51,12460.0,49.364,49.374,49.3241,49.354,12460.0
2025-05-22 12:35:00,49.51,49.52,49.47,49.48,13094.0,49.354,49.364,49.3142,49.3241,13094.0
2025-05-22 12:40:00,49.48,49.51,49.46,49.48,19611.0,49.3241,49.354,49.3042,49.3241,19611.0
2025-05-22 12:45:00,49.47,49.48,49.42,49.43,24920.0,49.3142,49.3241,49.2643,49.2743,24920.0
2025-05-22 12:50:00,49.43,49.45,49.41,49.44,12875.0,49.2743,49.2942,49.2544,49.2843,12875.0
2025-05-22 12:55:00,49.44,49.47,49.4,49.45,19620.0,49.2843,49.3142,49.2444,49.2942,19620.0
2025-05-22 13:00:00,49.45,49.48,49.42,49.43,45914.0,49.2942,49.3241,49.2643,49.2743,45914.0
2025-05-22 13:05:00,49.43,49.46,49.41,49.46,23403.0,49.2743,49.3042,49.2544,49.3042,23403.0
2025-05-22 13:10:00,49.45,49.54,49.45,49.51,31834.0,49.2942,49.384,49.2942,49.354,31834.0
2025-05-22 13:15:00,49.52,49.63,49.51,49.6,31624.0,49.364,49.4737,49.354,49.4438,31624.0
2025-05-22 13:20:00,49.6,49.64,49.56,49.61,43363.0,49.4438,49.4836,49.4039,49.4537,43363.0
2025-05-22 13:25:00,49.61,49.63,49.58,49.62,19143.0,49.4537,49.4737,49.4238,49.4637,19143.0
2025-05-22 13:30:00,49.62,49.62,49.52,49.61,34469.0,49.4637,49.4637,49.364,49.4537,34469.0
2025-05-22 13:35:00,49.62,49.63,49.59,49.63,14168.0,49.4637,49.4737,49.4338,49.4737,14168.0
2025-05-22 13:40:00,49.63,49.66,49.61,49.66,18433.0,49.4737,49.5036,49.4537,49.5036,18433.0
2025-05-22 13:45:00,49.66,49.67,49.59,49.64,16664.0,49.5036,49.5135,49.4338,49.4836,16664.0
2025-05-22 13:50:00,49.64,49.66,49.64,49.66,20713.0,49.4836,49.5036,49.4836,49.5036,20713.0
2025-05-22 13:55:00,49.65,49.68,49.63,49.66,41810.0,49.4936,49.5235,49.4737,49.5036,41810.0
2025-05-22 14:00:00,49.65,49.68,49.64,49.65,32936.0,49.4936,49.5235,49.4836,49.4936,32936.0
2025-05-22 14:05:00,49.65,49.65,49.6,49.62,31468.0,49.4936,49.4936,49.4438,49.4637,31468.0
2025-05-22 14:10:00,49.62,49.64,49.57,49.63,21957.0,49.4637,49.4836,49.4139,49.4737,21957.0
2025-05-22 14:15:00,49.63,49.65,49.62,49.64,22745.0,49.4737,49.4936,49.4637,49.4836,22745.0
2025-05-22 14:20:00,49.64,49.66,49.6,49.64,31339.0,49.4836,49.5036,49.4438,49.4836,31339.0
2025-05-22 14:25:00,49.64,49.66,49.58,49.6,27802.0,49.4836,49.5036,49.4238,49.4438,27802.0
2025-05-22 14:30:00,49.59,49.6,49.57,49.58,37892.0,49.4338,49.4438,49.4139,49.4238,37892.0
2025-05-22 14:35:00,49.58,49.59,49.5,49.51,19228.0,49.4238,49.4338,49.3441,49.354,19228.0
2025-05-22 14:40:00,49.52,49.52,49.47,49.49,15765.0,49.364,49.364,49.3142,49.3341,15765.0
2025-05-22 14:45:00,49.5,49.52,49.46,49.46,18417.0,49.3441,49.364,49.3042,49.3042,18417.0
2025-05-22 14:50:00,49.46,49.56,49.46,49.53,23473.0,49.3042,49.4039,49.3042,49.374,23473.0
2025-05-22 14:55:00,49.54,49.6,49.53,49.59,28387.0,49.384,49.4438,49.374,49.4338,28387.0
2025-05-22 15:00:00,49.59,49.65,49.59,49.63,25310.0,49.4338,49.4936,49.4338,49.4737,25310.0
2025-05-22 15:05:00,49.63,49.68,49.62,49.63,26218.0,49.4737,49.5235,49.4637,49.4737,26218.0
2025-05-22 15:10:00,49.61,49.64,49.58,49.63,25499.0,49.4537,49.4836,49.4238,49.4737,25499.0
2025-05-22 15:15:00,49.63,49.64,49.61,49.64,29636.0,49.4737,49.4836,49.4537,49.4836,29636.0
2025-05-22 15:20:00,49.63,49.65,49.6,49.61,24416.0,49.4737,49.4936,49.4438,49.4537,24416.0
2025-05-22 15:25:00,49.61,49.68,49.6,49.65,30468.0,49.4537,49.5235,49.4438,49.4936,30468.0
2025-05-22 15:30:00,49.65,49.65,49.53,49.55,38170.0,49.4936,49.4936,49.374,49.3939,38170.0
2025-05-22 15:35:00,49.54,49.54,49.5,49.51,37993.0,49.384,49.384,49.3441,49.354,37993.0
2025-05-22 15:40:00,49.5,49.53,49.45,49.46,48515.0,49.3441,49.374,49.2942,49.3042,48515.0
2025-05-22 15:45:00,49.46,49.48,49.41,49.46,58452.0,49.3042,49.3241,49.2544,49.3042,58452.0
2025-05-22 15:50:00,49.47,49.49,49.35,49.38,125508.0,49.3142,49.3341,49.1946,49.2245,125508.0
2025-05-22 15:55:00,49.39,49.39,49.23,49.28,323759.0,49.2344,49.2344,49.0749,49.1248,323759.0
2025-05-23 09:30:00,48.37,48.93,48.31,48.9,136819.0,48.2176,48.7759,48.1578,48.746,136819.0
2025-05-23 09:35:00,48.89,49.03,48.88,48.97,106628.0,48.736,48.8756,48.726,48.8157,106628.0
2025-05-23 09:40:00,48.97,49.1,48.91,49.08,47963.0,48.8157,48.9453,48.7559,48.9254,47963.0
2025-05-23 09:45:00,49.09,49.11,48.93,49.11,56528.0,48.9354,48.9553,48.7759,48.9553,56528.0
2025-05-23 09:50:00,49.11,49.17,49.04,49.11,73497.0,48.9553,49.0151,48.8855,48.9553,73497.0
2025-05-23 09:55:00,49.12,49.13,48.95,48.99,36941.0,48.9653,48.9752,48.7958,48.8357,36941.0
2025-05-23 10:00:00,49.0,49.07,48.95,49.01,58015.0,48.8457,48.9154,48.7958,48.8556,58015.0
2025-05-23 10:05:00,49.02,49.05,48.89,48.89,44911.0,48.8656,48.8955,48.736,48.736,44911.0
2025-05-23 10:10:00,48.89,48.92,48.8,48.87,54796.0,48.736,48.7659,48.6463,48.7161,54796.0
2025-05-23 10:15:00,48.87,48.9,48.77,48.77,33414.0,48.7161,48.746,48.6164,48.6164,33414.0
2025-05-23 10:20:00,48.77,48.89,48.69,48.87,40716.0,48.6164,48.736,48.5366,48.7161,40716.0
2025-05-23 10:25:00,48.88,48.91,48.81,48.82,31946.0,48.726,48.7559,48.6563,48.6662,31946.0
2025-05-23 10:30:00,48.84,49.0,48.82,48.98,36329.0,48.6862,48.8457,48.6662,48.8257,36329.0
2025-05-23 10:35:00,48.98,48.98,48.86,48.88,23651.0,48.8257,48.8257,48.7061,48.726,23651.0
2025-05-23 10:40:00,48.88,48.96,48.86,48.92,24717.0,48.726,48.8058,48.7061,48.7659,24717.0
2025-05-23 10:45:00,48.92,48.95,48.88,48.9,26589.0,48.7659,48.7958,48.726,48.746,26589.0
2025-05-23 10:50:00,48.91,48.91,48.8,48.82,21928.0,48.7559,48.7559,48.6463,48.6662,21928.0
2025-05-23 10:55:00,48.82,48.83,48.68,48.73,66733.0,48.6662,48.6762,48.5267,48.5765,66733.0
2025-05-23 11:00:00,48.73,48.84,48.72,48.82,31465.0,48.5765,48.6862,48.5665,48.6662,31465.0
2025-05-23 11:05:00,48.81,48.81,48.74,48.78,11614.0,48.6563,48.6563,48.5865,48.6263,11614.0
2025-05-23 11:10:00,48.78,48.79,48.73,48.76,18892.0,48.6263,48.6363,48.5765,48.6064,18892.0
2025-05-23 11:15:00,48.76,48.81,48.72,48.8,25079.0,48.6064,48.6563,48.5665,48.6463,25079.0
2025-05-23 11:20:00,48.8,48.87,48.8,48.84,16341.0,48.6463,48.7161,48.6463,48.6862,16341.0
2025-05-23 11:25:00,48.84,48.87,48.81,48.83,34227.0,48.6862,48.7161,48.6563,48.6762,34227.0
2025-05-23 11:30:00,48.82,48.87,48.8,48.87,29517.0,48.6662,48.7161,48.6463,48.7161,29517.0
2025-05-23 11:35:00,48.85,48.85,48.77,48.78,37246.0,48.6961,48.6961,48.6164,48.6263,37246.0
2025-05-23 11:40:00,48.78,48.82,48.77,48.8,14006.0,48.6263,48.6662,48.6164,48.6463,14006.0
2025-05-23 11:45:00,48.8,48.82,48.77,48.82,21399.0,48.6463,48.6662,48.6164,48.6662,21399.0
2025-05-23 11:50:00,48.82,48.82,48.66,48.69,28926.0,48.6662,48.6662,48.5067,48.5366,28926.0
2025-05-23 11:55:00,48.68,48.7,48.63,48.65,21095.0,48.5267,48.5466,48.4768,48.4968,21095.0
2025-05-23 12:00:00,48.64,48.74,48.63,48.67,44562.0,48.4868,48.5865,48.4768,48.5167,44562.0
2025-05-23 12:05:00,48.65,48.77,48.64,48.72,51396.0,48.4968,48.6164,48.4868,48.5665,51396.0
2025-05-23 12:10:00,48.73,48.78,48.73,48.78,17777.0,48.5765,48.6263,48.5765,48.6263,17777.0
2025-05-23 12:15:00,48.77,48.79,48.74,48.77,37608.0,48.6164,48.6363,48.5865,48.6164,37608.0
2025-05-23 12:20:00,48.78,48.86,48.78,48.86,18201.0,48.6263,48.7061,48.6263,48.7061,18201.0
2025-05-23 12:25:00,48.85,48.89,48.79,48.8,44475.0,48.6961,48.736,48.6363,48.6463,44475.0
2025-05-23 12:30:00,48.8,48.8,48.72,48.73,37514.0,48.6463,48.6463,48.5665,48.5765,37514.0
2025-05-23 12:35:00,48.73,48.82,48.72,48.8,27722.0,48.5765,48.6662,48.5665,48.6463,27722.0
2025-05-23 12:40:00,48.8,48.83,48.79,48.81,23264.0,48.6463,48.6762,48.6363,48.6563,23264.0
2025-05-23 12:45:00,48.82,48.84,48.78,48.8,12420.0,48.6662,48.6862,48.6263,48.6463,12420.0
2025-05-23 12:50:00,48.8,48.84,48.77,48.84,20647.0,48.6463,48.6862,48.6164,48.6862,20647.0
2025-05-23 12:55:00,48.84,48.84,48.76,48.78,22726.0,48.6862,48.6862,48.6064,48.6263,22726.0
2025-05-23 13:00:00,48.77,48.83,48.76,48.83,18834.0,48.6164,48.6762,48.6064,48.6762,18834.0
2025-05-23 13:05:00,48.82,48.86,48.82,48.86,9607.0,48.6662,48.7061,48.6662,48.7061,9607.0
2025-05-23 13:10:00,48.87,48.89,48.82,48.89,27340.0,48.7161,48.736,48.6662,48.736,27340.0
2025-05-23 13:15:00,48.88,48.95,48.88,48.94,24399.0,48.726,48.7958,48.726,48.7858,24399.0
2025-05-23 13:20:00,48.94,48.96,48.92,48.94,19873.0,48.7858,48.8058,48.7659,48.7858,19873.0
2025-05-23 13:25:00,48.93,48.95,48.92,48.93,23697.0,48.7759,48.7958,48.7659,48.7759,23697.0
2025-05-23 13:30:00,48.92,48.93,48.87,48.89,27059.0,48.7659,48.7759,48.7161,48.736,27059.0
2025-05-23 13:35:00,48.89,48.9,48.87,48.9,10871.0,48.736,48.746,48.7161,48.746,10871.0
2025-05-23 13:40:00,48.89,48.9,48.85,48.86,17556.0,48.736,48.746,48.6961,48.7061,17556.0
2025-05-23 13:45:00,48.86,48.89,48.86,48.88,12814.0,48.7061,48.736,48.7061,48.726,12814.0
2025-05-23 13:50:00,48.89,48.92,48.88,48.9,17406.0,48.736,48.7659,48.726,48.746,17406.0
2025-05-23 13:55:00,48.9,48.92,48.87,48.91,29136.0,48.746,48.7659,48.7161,48.7559,29136.0
2025-05-23 14:00:00,48.91,48.93,48.88,48.9,32618.0,48.7559,48.7759,48.726,48.746,32618.0
2025-05-23 14:05:00,48.9,48.92,48.87,48.88,19348.0,48.746,48.7659,48.7161,48.726,19348.0
2025-05-23 14:10:00,48.87,48.91,48.85,48.89,15799.0,48.7161,48.7559,48.6961,48.736,15799.0
2025-05-23 14:15:00,48.91,48.96,48.87,48.88,14912.0,48.7559,48.8058,48.7161,48.726,14912.0
2025-05-23 14:20:00,48.88,48.89,48.81,48.86,42126.0,48.726,48.736,48.6563,48.7061,42126.0
2025-05-23 14:25:00,48.87,48.9,48.81,48.85,18503.0,48.7161,48.746,48.6563,48.6961,18503.0
2025-05-23 14:30:00,48.85,48.91,48.84,48.91,12261.0,48.6961,48.7559,48.6862,48.7559,12261.0
2025-05-23 14:35:00,48.91,48.95,48.9,48.91,21941.0,48.7559,48.7958,48.746,48.7559,21941.0
2025-05-23 14:40:00,48.9,48.91,48.89,48.9,17039.0,48.746,48.7559,48.736,48.746,17039.0
2025-05-23 14:45:00,48.9,48.91,48.85,48.9,24130.0,48.746,48.7559,48.6961,48.746,24130.0
2025-05-23 14:50:00,48.9,48.92,48.89,48.91,7618.0,48.746,48.7659,48.736,48.7559,7618.0
2025-05-23 14:55:00,48.91,48.92,48.84,48.85,16317.0,48.7559,48.7659,48.6862,48.6961,16317.0
2025-05-23 15:00:00,48.84,48.9,48.84,48.88,31307.0,48.6862,48.746,48.6862,48.726,31307.0
2025-05-23 15:05:00,48.87,48.89,48.85,48.88,13977.0,48.7161,48.736,48.6961,48.726,13977.0
2025-05-23 15:10:00,48.89,48.92,48.88,48.91,17460.0,48.736,48.7659,48.726,48.7559,17460.0
2025-05-23 15:15:00,48.91,48.91,48.84,48.85,41132.0,48.7559,48.7559,48.6862,48.6961,41132.0
2025-05-23 15:20:00,48.85,48.86,48.81,48.84,27320.0,48.6961,48.7061,48.6563,48.6862,27320.0
2025-05-23 15:25:00,48.84,48.85,48.8,48.8,26126.0,48.6862,48.6961,48.6463,48.6463,26126.0
2025-05-23 15:30:00,48.8,48.85,48.79,48.83,23201.0,48.6463,48.6961,48.6363,48.6762,23201.0
2025-05-23 15:35:00,48.83,48.89,48.82,48.87,52029.0,48.6762,48.736,48.6662,48.7161,52029.0
2025-05-23 15:40:00,48.87,48.9,48.85,48.88,32614.0,48.7161,48.746,48.6961,48.726,32614.0
2025-05-23 15:45:00,48.88,48.88,48.78,48.79,99757.0,48.726,48.726,48.6263,48.6363,99757.0
2025-05-23 15:50:00,48.78,48.79,48.65,48.71,106126.0,48.6263,48.6363,48.4968,48.5566,106126.0
2025-05-23 15:55:00,48.7,48.75,48.64,48.69,298568.0,48.5466,48.5964,48.4868,48.5366,298568.0
2025-05-27 09:30:00,49.17,49.46,48.98,49.03,170504.0,49.0151,49.3042,48.8257,48.8756,170504.0
2025-05-27 09:35:00,49.03,49.04,48.81,48.82,51135.0,48.8756,48.8855,48.6563,48.6662,51135.0
2025-05-27 09:40:00,48.83,48.84,48.61,48.67,61718.0,48.6762,48.6862,48.4569,48.5167,61718.0
2025-05-27 09:45:00,48.69,48.84,48.62,48.63,99680.0,48.5366,48.6862,48.4669,48.4768,99680.0
2025-05-27 09:50:00,48.63,48.67,48.54,48.61,54163.0,48.4768,48.5167,48.3871,48.4569,54163.0
2025-05-27 09:55:00,48.62,48.69,48.51,48.51,51555.0,48.4669,48.5366,48.3572,48.3572,51555.0
2025-05-27 10:00:00,48.51,48.7,48.5,48.67,95594.0,48.3572,48.5466,48.3472,48.5167,95594.0
2025-05-27 10:05:00,48.68,48.7,48.6,48.62,78817.0,48.5267,48.5466,48.4469,48.4669,78817.0
2025-05-27 10:10:00,48.61,48.66,48.54,48.57,58967.0,48.4569,48.5067,48.3871,48.417,58967.0
2025-05-27 10:15:00,48.58,48.69,48.55,48.69,85132.0,48.427,48.5366,48.3971,48.5366,85132.0
2025-05-27 10:20:00,48.69,48.8,48.68,48.79,44949.0,48.5366,48.6463,48.5267,48.6363,44949.0
2025-05-27 10:25:00,48.8,48.8,48.72,48.72,43531.0,48.6463,48.6463,48.5665,48.5665,43531.0
2025-05-27 10:30:00,48.72,48.9,48.71,48.89,75378.0,48.5665,48.746,48.5566,48.736,75378.0
2025-05-27 10:35:00,48.89,48.95,48.84,48.93,63127.0,48.736,48.7958,48.6862,48.7759,63127.0
2025-05-27 10:40:00,48.93,48.95,48.86,48.92,60200.0,48.7759,48.7958,48.7061,48.7659,60200.0
2025-05-27 10:45:00,48.91,48.96,48.88,48.88,56366.0,48.7559,48.8058,48.726,48.726,56366.0
2025-05-27 10:50:00,48.88,48.89,48.79,48.8,55128.0,48.726,48.736,48.6363,48.6463,55128.0
2025-05-27 10:55:00,48.8,48.84,48.79,48.82,38272.0,48.6463,48.6862,48.6363,48.6662,38272.0
2025-05-27 11:00:00,48.83,48.87,48.81,48.86,28837.0,48.6762,48.7161,48.6563,48.7061,28837.0
2025-05-27 11:05:00,48.85,48.89,48.81,48.84,37660.0,48.6961,48.736,48.6563,48.6862,37660.0
2025-05-27 11:10:00,48.84,48.85,48.77,48.85,37133.0,48.6862,48.6961,48.6164,48.6961,37133.0
2025-05-27 11:15:00,48.84,48.92,48.84,48.89,32688.0,48.6862,48.7659,48.6862,48.736,32688.0
2025-05-27 11:20:00,48.9,48.91,48.82,48.86,35151.0,48.746,48.7559,48.6662,48.7061,35151.0
2025-05-27 11:25:00,48.87,48.87,48.82,48.85,42918.0,48.7161,48.7161,48.6662,48.6961,42918.0
2025-05-27 11:30:00,48.85,48.87,48.83,48.86,38832.0,48.6961,48.7161,48.6762,48.7061,38832.0
2025-05-27 11:35:00,48.87,48.87,48.81,48.84,36927.0,48.7161,48.7161,48.6563,48.6862,36927.0
2025-05-27 11:40:00,48.84,48.9,48.81,48.89,33359.0,48.6862,48.746,48.6563,48.736,33359.0
2025-05-27 11:45:00,48.89,48.93,48.86,48.91,34765.0,48.736,48.7759,48.7061,48.7559,34765.0
2025-05-27 11:50:00,48.91,48.93,48.9,48.93,20748.0,48.7559,48.7759,48.746,48.7759,20748.0
2025-05-27 11:55:00,48.93,48.99,48.92,48.93,37443.0,48.7759,48.8357,48.7659,48.7759,37443.0
2025-05-27 12:00:00,48.92,49.01,48.92,48.98,36958.0,48.7659,48.8556,48.7659,48.8257,36958.0
2025-05-27 12:05:00,48.98,49.02,48.95,49.01,26883.0,48.8257,48.8656,48.7958,48.8556,26883.0
2025-05-27 12:10:00,49.01,49.03,48.99,48.99,28830.0,48.8556,48.8756,48.8357,48.8357,28830.0
2025-05-27 12:15:00,48.98,48.99,48.93,48.96,31760.0,48.8257,48.8357,48.7759,48.8058,31760.0
2025-05-27 12:20:00,48.96,49.02,48.95,49.01,28201.0,48.8058,48.8656,48.7958,48.8556,28201.0
2025-05-27 12:25:00,49.01,49.01,48.95,48.96,38020.0,48.8556,48.8556,48.7958,48.8058,38020.0
2025-05-27 12:30:00,48.97,49.01,48.96,48.99,35201.0,48.8157,48.8556,48.8058,48.8357,35201.0
2025-05-27 12:35:00,48.99,49.04,48.94,49.04,51101.0,48.8357,48.8855,48.7858,48.8855,51101.0
2025-05-27 12:40:00,49.02,49.09,49.01,49.05,40732.0,48.8656,48.9354,48.8556,48.8955,40732.0
2025-05-27 12:45:00,49.05,49.07,49.03,49.07,34093.0,48.8955,48.9154,48.8756,48.9154,34093.0
2025-05-27 12:50:00,49.07,49.1,49.04,49.09,20579.0,48.9154,48.9453,48.8855,48.9354,20579.0
2025-05-27 12:55:00,49.09,49.11,49.06,49.09,29848.0,48.9354,48.9553,48.9055,48.9354,29848.0
2025-05-27 13:00:00,49.09,49.1,49.04,49.06,18680.0,48.9354,48.9453,48.8855,48.9055,18680.0
2025-05-27 13:05:00,49.05,49.07,48.97,48.99,25330.0,48.8955,48.9154,48.8157,48.8357,25330.0
2025-05-27 13:10:00,49.0,49.02,48.98,49.01,32533.0,48.8457,48.8656,48.8257,48.8556,32533.0
2025-05-27 13:15:00,49.01,49.02,48.97,49.02,25093.0,48.8556,48.8656,48.8157,48.8656,25093.0
2025-05-27 13:20:00,49.03,49.05,49.02,49.04,10045.0,48.8756,48.8955,48.8656,48.8855,10045.0
2025-05-27 13:25:00,49.04,49.05,48.98,48.98,15289.0,48.8855,48.8955,48.8257,48.8257,15289.0
2025-05-27 13:30:00,48.98,49.02,48.96,49.01,25313.0,48.8257,48.8656,48.8058,48.8556,25313.0
2025-05-27 13:35:00,49.0,49.01,48.96,48.98,27141.0,48.8457,48.8556,48.8058,48.8257,27141.0
2025-05-27 13:40:00,48.98,49.04,48.98,49.01,19982.0,48.8257,48.8855,48.8257,48.8556,19982.0
2025-05-27 13:45:00,49.01,49.01,48.96,48.98,26119.0,48.8556,48.8556,48.8058,48.8257,26119.0
2025-05-27 13:50:00,48.98,49.03,48.98,49.01,20685.0,48.8257,48.8756,48.8257,48.8556,20685.0
2025-05-27 13:55:00,49.02,49.08,49.01,49.05,32877.0,48.8656,48.9254,48.8556,48.8955,32877.0
2025-05-27 14:00:00,49.04,49.08,49.0,49.0,41587.0,48.8855,48.9254,48.8457,48.8457,41587.0
2025-05-27 14:05:00,49.0,49.03,48.99,49.02,13536.0,48.8457,48.8756,48.8357,48.8656,13536.0
2025-05-27 14:10:00,49.01,49.08,48.99,49.08,23226.0,48.8556,48.9254,48.8357,48.9254,23226.0
2025-05-27 14:15:00,49.08,49.08,49.01,49.03,19195.0,48.9254,48.9254,48.8556,48.8756,19195.0
2025-05-27 14:20:00,49.03,49.03,49.01,49.03,10947.0,48.8756,48.8756,48.8556,48.8756,10947.0
2025-05-27 14:25:00,49.03,49.04,49.01,49.03,33392.0,48.8756,48.8855,48.8556,48.8756,33392.0
2025-05-27 14:30:00,49.03,49.06,49.02,49.05,20180.0,48.8756,48.9055,48.8656,48.8955,20180.0
2025-05-27 14:35:00,49.05,49.11,49.05,49.1,55831.0,48.8955,48.9553,48.8955,48.9453,55831.0
2025-05-27 14:40:00,49.09,49.1,49.06,49.08,19951.0,48.9354,48.9453,48.9055,48.9254,19951.0
2025-05-27 14:45:00,49.08,49.11,49.07,49.09,18176.0,48.9254,48.9553,48.9154,48.9354,18176.0
2025-05-27 14:50:00,49.09,49.1,49.05,49.08,33602.0,48.9354,48.9453,48.8955,48.9254,33602.0
2025-05-27 14:55:00,49.08,49.08,49.02,49.03,34021.0,48.9254,48.9254,48.8656,48.8756,34021.0
2025-05-27 15:00:00,49.03,49.1,49.0,49.05,78543.0,48.8756,48.9453,48.8457,48.8955,78543.0
2025-05-27 15:05:00,49.05,49.08,49.03,49.05,61701.0,48.8955,48.9254,48.8756,48.8955,61701.0
2025-05-27 15:10:00,49.05,49.06,49.01,49.03,55483.0,48.8955,48.9055,48.8556,48.8756,55483.0
2025-05-27 15:15:00,49.02,49.06,49.02,49.05,51195.0,48.8656,48.9055,48.8656,48.8955,51195.0
2025-05-27 15:20:00,49.05,49.08,49.04,49.06,27072.0,48.8955,48.9254,48.8855,48.9055,27072.0
2025-05-27 15:25:00,49.06,49.1,49.04,49.07,38705.0,48.9055,48.9453,48.8855,48.9154,38705.0
2025-05-27 15:30:00,49.07,49.07,49.02,49.07,59533.0,48.9154,48.9154,48.8656,48.9154,59533.0
2025-05-27 15:35:00,49.07,49.09,49.05,49.09,30619.0,48.9154,48.9354,48.8955,48.9354,30619.0
2025-05-27 15:40:00,49.09,49.11,49.06,49.07,57597.0,48.9354,48.9553,48.9055,48.9154,57597.0
2025-05-27 15:45:00,49.07,49.07,49.02,49.03,58990.0,48.9154,48.9154,48.8656,48.8756,58990.0
2025-05-27 15:50:00,49.03,49.06,48.98,49.01,196766.0,48.8756,48.9055,48.8257,48.8556,196766.0
2025-05-27 15:55:00,49.01,49.1,48.95,49.09,365859.0,48.8556,48.9453,48.7958,48.9354,365859.0
2025-05-28 09:30:00,49.09,49.09,48.61,48.63,175088.0,48.9354,48.9354,48.4569,48.4768,175088.0
2025-05-28 09:35:00,48.65,48.65,48.3,48.35,250860.0,48.4968,48.4968,48.1479,48.1977,250860.0
2025-05-28 09:40:00,48.35,48.52,48.3,48.43,177723.0,48.1977,48.3672,48.1479,48.2774,177723.0
2025-05-28 09:45:00,48.42,48.55,48.16,48.17,176962.0,48.2675,48.3971,48.0083,48.0183,176962.0
2025-05-28 09:50:00,48.18,48.28,48.18,48.26,128894.0,48.0282,48.1279,48.0282,48.108,128894.0
2025-05-28 09:55:00,48.27,48.35,48.19,48.2,150918.0,48.118,48.1977,48.0382,48.0482,150918.0
2025-05-28 10:00:00,48.2,48.24,48.01,48.2,207818.0,48.0482,48.088,47.8588,48.0482,207818.0
2025-05-28 10:05:00,48.21,48.3,48.17,48.18,99067.0,48.0581,48.1479,48.0183,48.0282,99067.0
2025-05-28 10:10:00,48.17,48.25,48.11,48.21,105025.0,48.0183,48.098,47.9585,48.0581,105025.0
2025-05-28 10:15:00,48.21,48.33,48.14,48.31,89103.0,48.0581,48.1778,47.9884,48.1578,89103.0
2025-05-28 10:20:00,48.3,48.53,48.29,48.53,90141.0,48.1479,48.3771,48.1379,48.3771,90141.0
2025-05-28 10:25:00,48.53,48.55,48.42,48.48,58406.0,48.3771,48.3971,48.2675,48.3273,58406.0
2025-05-28 10:30:00,48.48,48.61,48.42,48.61,60761.0,48.3273,48.4569,48.2675,48.4569,60761.0
2025-05-28 10:35:00,48.61,48.64,48.46,48.48,86068.0,48.4569,48.4868,48.3074,48.3273,86068.0
2025-05-28 10:40:00,48.48,48.52,48.45,48.47,79104.0,48.3273,48.3672,48.2974,48.3173,79104.0
2025-05-28 10:45:00,48.46,48.51,48.41,48.44,70899.0,48.3074,48.3572,48.2575,48.2874,70899.0
2025-05-28 10:50:00,48.45,48.46,48.37,48.44,67793.0,48.2974,48.3074,48.2176,48.2874,67793.0
2025-05-28 10:55:00,48.44,48.46,48.37,48.4,65609.0,48.2874,48.3074,48.2176,48.2475,65609.0
2025-05-28 11:00:00,48.4,48.46,48.39,48.44,61113.0,48.2475,48.3074,48.2376,48.2874,61113.0
2025-05-28 11:05:00,48.43,48.47,48.42,48.45,47135.0,48.2774,48.3173,48.2675,48.2974,47135.0
2025-05-28 11:10:00,48.45,48.47,48.41,48.41,55598.0,48.2974,48.3173,48.2575,48.2575,55598.0
2025-05-28 11:15:00,48.41,48.48,48.41,48.46,45285.0,48.2575,48.3273,48.2575,48.3074,45285.0
2025-05-28 11:20:00,48.47,48.48,48.37,48.38,64047.0,48.3173,48.3273,48.2176,48.2276,64047.0
2025-05-28 11:25:00,48.38,48.38,48.3,48.33,115684.0,48.2276,48.2276,48.1479,48.1778,115684.0
2025-05-28 11:30:00,48.34,48.36,48.29,48.31,61721.0,48.1877,48.2077,48.1379,48.1578,61721.0
2025-05-28 11:35:00,48.32,48.33,48.29,48.31,60565.0,48.1678,48.1778,48.1379,48.1578,60565.0
2025-05-28 11:40:00,48.32,48.34,48.29,48.3,45142.0,48.1678,48.1877,48.1379,48.1479,45142.0
2025-05-28 11:45:00,48.31,48.37,48.3,48.36,30654.0,48.1578,48.2176,48.1479,48.2077,30654.0
2025-05-28 11:50:00,48.37,48.38,48.35,48.35,24622.0,48.2176,48.2276,48.1977,48.1977,24622.0
2025-05-28 11:55:00,48.36,48.37,48.24,48.25,44523.0,48.2077,48.2176,48.088,48.098,44523.0
2025-05-28 12:00:00,48.25,48.3,48.23,48.26,44744.0,48.098,48.1479,48.0781,48.108,44744.0
2025-05-28 12:05:00,48.27,48.29,48.24,48.28,26241.0,48.118,48.1379,48.088,48.1279,26241.0
2025-05-28 12:10:00,48.29,48.3,48.27,48.3,43133.0,48.1379,48.1479,48.118,48.1479,43133.0
2025-05-28 12:15:00,48.3,48.33,48.27,48.33,33016.0,48.1479,48.1778,48.118,48.1778,33016.0
2025-05-28 12:20:00,48.33,48.34,48.26,48.32,44627.0,48.1778,48.1877,48.108,48.1678,44627.0
2025-05-28 12:25:00,48.32,48.36,48.31,48.34,37043.0,48.1678,48.2077,48.1578,48.1877,37043.0
2025-05-28 12:30:00,48.34,48.35,48.3,48.34,19388.0,48.1877,48.1977,48.1479,48.1877,19388.0
2025-05-28 12:35:00,48.33,48.37,48.33,48.35,20327.0,48.1778,48.2176,48.1778,48.1977,20327.0
2025-05-28 12:40:00,48.35,48.39,48.34,48.37,33296.0,48.1977,48.2376,48.1877,48.2176,33296.0
2025-05-28 12:45:00,48.36,48.41,48.35,48.38,22186.0,48.2077,48.2575,48.1977,48.2276,22186.0
2025-05-28 12:50:00,48.39,48.42,48.38,48.4,27004.0,48.2376,48.2675,48.2276,48.2475,27004.0
2025-05-28 12:55:00,48.4,48.42,48.37,48.37,31163.0,48.2475,48.2675,48.2176,48.2176,31163.0
2025-05-28 13:00:00,48.37,48.41,48.35,48.37,28252.0,48.2176,48.2575,48.1977,48.2176,28252.0
2025-05-28 13:05:00,48.36,48.38,48.34,48.37,29080.0,48.2077,48.2276,48.1877,48.2176,29080.0
2025-05-28 13:10:00,48.38,48.42,48.37,48.4,39595.0,48.2276,48.2675,48.2176,48.2475,39595.0
2025-05-28 13:15:00,48.4,48.46,48.39,48.45,25394.0,48.2475,48.3074,48.2376,48.2974,25394.0
2025-05-28 13:20:00,48.45,48.45,48.4,48.41,28592.0,48.2974,48.2974,48.2475,48.2575,28592.0
2025-05-28 13:25:00,48.41,48.41,48.32,48.34,16833.0,48.2575,48.2575,48.1678,48.1877,16833.0
2025-05-28 13:30:00,48.34,48.39,48.34,48.39,32151.0,48.1877,48.2376,48.1877,48.2376,32151.0
2025-05-28 13:35:00,48.38,48.38,48.32,48.34,23104.0,48.2276,48.2276,48.1678,48.1877,23104.0
2025-05-28 13:40:00,48.34,48.36,48.31,48.36,19898.0,48.1877,48.2077,48.1578,48.2077,19898.0
2025-05-28 13:45:00,48.36,48.39,48.35,48.38,17352.0,48.2077,48.2376,48.1977,48.2276,17352.0
2025-05-28 13:50:00,48.37,48.4,48.36,48.4,27750.0,48.2176,48.2475,48.2077,48.2475,27750.0
2025-05-28 13:55:00,48.39,48.45,48.39,48.42,61786.0,48.2376,48.2974,48.2376,48.2675,61786.0
2025-05-28 14:00:00,48.43,48.49,48.42,48.48,37390.0,48.2774,48.3373,48.2675,48.3273,37390.0
2025-05-28 14:05:00,48.48,48.49,48.44,48.45,30352.0,48.3273,48.3373,48.2874,48.2974,30352.0
2025-05-28 14:10:00,48.45,48.49,48.45,48.48,25465.0,48.2974,48.3373,48.2974,48.3273,25465.0
2025-05-28 14:15:00,48.48,48.52,48.47,48.48,34060.0,48.3273,48.3672,48.3173,48.3273,34060.0
2025-05-28 14:20:00,48.49,48.51,48.45,48.5,41520.0,48.3373,48.3572,48.2974,48.3472,41520.0
2025-05-28 14:25:00,48.5,48.52,48.49,48.52,20851.0,48.3472,48.3672,48.3373,48.3672,20851.0
2025-05-28 14:30:00,48.52,48.55,48.5,48.51,48148.0,48.3672,48.3971,48.3472,48.3572,48148.0
2025-05-28 14:35:00,48.51,48.51,48.47,48.48,45525.0,48.3572,48.3572,48.3173,48.3273,45525.0
2025-05-28 14:40:00,48.48,48.52,48.48,48.5,28185.0,48.3273,48.3672,48.3273,48.3472,28185.0
2025-05-28 14:45:00,48.5,48.5,48.46,48.46,27339.0,48.3472,48.3472,48.3074,48.3074,27339.0
2025-05-28 14:50:00,48.46,48.47,48.26,48.35,77735.0,48.3074,48.3173,48.108,48.1977,77735.0
2025-05-28 14:55:00,48.35,48.43,48.34,48.41,39060.0,48.1977,48.2774,48.1877,48.2575,39060.0
2025-05-28 15:00:00,48.41,48.45,48.4,48.44,48545.0,48.2575,48.2974,48.2475,48.2874,48545.0
2025-05-28 15:05:00,48.43,48.49,48.43,48.46,49239.0,48.2774,48.3373,48.2774,48.3074,49239.0
2025-05-28 15:10:00,48.47,48.5,48.39,48.42,48079.0,48.3173,48.3472,48.2376,48.2675,48079.0
2025-05-28 15:15:00,48.43,48.44,48.38,48.42,51929.0,48.2774,48.2874,48.2276,48.2675,51929.0
2025-05-28 15:20:00,48.41,48.43,48.38,48.39,49332.0,48.2575,48.2774,48.2276,48.2376,49332.0
2025-05-28 15:25:00,48.4,48.41,48.36,48.39,57680.0,48.2475,48.2575,48.2077,48.2376,57680.0
2025-05-28 15:30:00,48.38,48.4,48.34,48.34,52801.0,48.2276,48.2475,48.1877,48.1877,52801.0
2025-05-28 15:35:00,48.34,48.4,48.34,48.39,80738.0,48.1877,48.2475,48.1877,48.2376,80738.0
2025-05-28 15:40:00,48.39,48.39,48.33,48.36,88956.0,48.2376,48.2376,48.1778,48.2077,88956.0
2025-05-28 15:45:00,48.36,48.36,48.25,48.3,106626.0,48.2077,48.2077,48.098,48.1479,106626.0
2025-05-28 15:50:00,48.29,48.29,48.14,48.19,162913.0,48.1379,48.1379,47.9884,48.0382,162913.0
2025-05-28 15:55:00,48.18,48.21,48.13,48.14,523518.0,48.0282,48.0581,47.9784,47.9884,523518.0
2025-05-29 09:30:00,48.45,48.52,48.3,48.38,196185.0,48.2974,48.3672,48.1479,48.2276,196185.0
2025-05-29 09:35:00,48.38,48.45,48.27,48.29,74909.0,48.2276,48.2974,48.118,48.1379,74909.0
2025-05-29 09:40:00,48.28,48.33,48.18,48.22,116988.0,48.1279,48.1778,48.0282,48.0681,116988.0
2025-05-29 09:45:00,48.22,48.3,48.17,48.24,93377.0,48.0681,48.1479,48.0183,48.088,93377.0
2025-05-29 09:50:00,48.24,48.46,48.2,48.43,45820.0,48.088,48.3074,48.0482,48.2774,45820.0
2025-05-29 09:55:00,48.44,48.46,48.23,48.37,70571.0,48.2874,48.3074,48.0781,48.2176,70571.0
2025-05-29 10:00:00,48.37,48.45,48.34,48.38,46451.0,48.2176,48.2974,48.1877,48.2276,46451.0
2025-05-29 10:05:00,48.38,48.38,48.17,48.21,71134.0,48.2276,48.2276,48.0183,48.0581,71134.0
2025-05-29 10:10:00,48.23,48.33,48.22,48.33,53892.0,48.0781,48.1778,48.0681,48.1778,53892.0
2025-05-29 10:15:00,48.32,48.34,48.24,48.33,41896.0,48.1678,48.1877,48.088,48.1778,41896.0
2025-05-29 10:20:00,48.33,48.4,48.29,48.37,33695.0,48.1778,48.2475,48.1379,48.2176,33695.0
2025-05-29 10:25:00,48.37,48.43,48.33,48.34,69816.0,48.2176,48.2774,48.1778,48.1877,69816.0
2025-05-29 10:30:00,48.33,48.35,48.17,48.17,32699.0,48.1778,48.1977,48.0183,48.0183,32699.0
2025-05-29 10:35:00,48.18,48.27,48.17,48.26,31198.0,48.0282,48.118,48.0183,48.108,31198.0
2025-05-29 10:40:00,48.26,48.37,48.2,48.36,53586.0,48.108,48.2176,48.0482,48.2077,53586.0
2025-05-29 10:45:00,48.36,48.43,48.35,48.35,44484.0,48.2077,48.2774,48.1977,48.1977,44484.0
2025-05-29 10:50:00,48.34,48.35,48.31,48.34,23799.0,48.1877,48.1977,48.1578,48.1877,23799.0
2025-05-29 10:55:00,48.33,48.41,48.33,48.37,22029.0,48.1778,48.2575,48.1778,48.2176,22029.0
2025-05-29 11:00:00,48.38,48.4,48.27,48.3,28268.0,48.2276,48.2475,48.118,48.1479,28268.0
2025-05-29 11:05:00,48.29,48.33,48.27,48.29,36291.0,48.1379,48.1778,48.118,48.1379,36291.0
2025-05-29 11:10:00,48.28,48.35,48.26,48.26,22333.0,48.1279,48.1977,48.108,48.108,22333.0
2025-05-29 11:15:00,48.26,48.33,48.26,48.3,29660.0,48.108,48.1778,48.108,48.1479,29660.0
2025-05-29 11:20:00,48.29,48.38,48.28,48.34,40819.0,48.1379,48.2276,48.1279,48.1877,40819.0
2025-05-29 11:25:00,48.34,48.41,48.33,48.37,29874.0,48.1877,48.2575,48.1778,48.2176,29874.0
2025-05-29 11:30:00,48.37,48.38,48.18,48.21,49717.0,48.2176,48.2276,48.0282,48.0581,49717.0
2025-05-29 11:35:00,48.21,48.24,48.15,48.16,25997.0,48.0581,48.088,47.9983,48.0083,25997.0
2025-05-29 11:40:00,48.15,48.24,48.13,48.22,24708.0,47.9983,48.088,47.9784,48.0681,24708.0
2025-05-29 11:45:00,48.21,48.23,48.15,48.18,27132.0,48.0581,48.0781,47.9983,48.0282,27132.0
2025-05-29 11:50:00,48.18,48.33,48.18,48.21,95856.0,48.0282,48.1778,48.0282,48.0581,95856.0
2025-05-29 11:55:00,48.22,48.24,47.96,48.02,71584.0,48.0681,48.088,47.8089,47.8687,71584.0
2025-05-29 12:00:00,48.02,48.12,47.97,48.09,43072.0,47.8687,47.9684,47.8189,47.9385,43072.0
2025-05-29 12:05:00,48.11,48.13,48.07,48.07,16008.0,47.9585,47.9784,47.9186,47.9186,16008.0
2025-05-29 12:10:00,48.07,48.14,48.07,48.1,19360.0,47.9186,47.9884,47.9186,47.9485,19360.0
2025-05-29 12:15:00,48.11,48.18,48.09,48.16,21091.0,47.9585,48.0282,47.9385,48.0083,21091.0
2025-05-29 12:20:00,48.16,48.19,48.14,48.17,16652.0,48.0083,48.0382,47.9884,48.0183,16652.0
2025-05-29 12:25:00,48.16,48.21,48.16,48.21,18132.0,48.0083,48.0581,48.0083,48.0581,18132.0
2025-05-29 12:30:00,48.2,48.24,48.16,48.2,14548.0,48.0482,48.088,48.0083,48.0482,14548.0
2025-05-29 12:35:00,48.19,48.22,48.16,48.18,15172.0,48.0382,48.0681,48.0083,48.0282,15172.0
2025-05-29 12:40:00,48.18,48.22,48.17,48.18,18539.0,48.0282,48.0681,48.0183,48.0282,18539.0
2025-05-29 12:45:00,48.19,48.21,48.12,48.12,17673.0,48.0382,48.0581,47.9684,47.9684,17673.0
2025-05-29 12:50:00,48.12,48.14,48.09,48.12,22876.0,47.9684,47.9884,47.9385,47.9684,22876.0
2025-05-29 12:55:00,48.13,48.23,48.12,48.22,75725.0,47.9784,48.0781,47.9684,48.0681,75725.0
2025-05-29 13:00:00,48.22,48.28,48.2,48.23,33152.0,48.0681,48.1279,48.0482,48.0781,33152.0
2025-05-29 13:05:00,48.23,48.24,48.18,48.19,19014.0,48.0781,48.088,48.0282,48.0382,19014.0
2025-05-29 13:10:00,48.2,48.23,48.18,48.23,17637.0,48.0482,48.0781,48.0282,48.0781,17637.0
2025-05-29 13:15:00,48.23,48.26,48.2,48.26,92509.0,48.0781,48.108,48.0482,48.108,92509.0
2025-05-29 13:20:00,48.26,48.3,48.24,48.29,46588.0,48.108,48.1479,48.088,48.1379,46588.0
2025-05-29 13:25:00,48.29,48.3,48.23,48.26,34512.0,48.1379,48.1479,48.0781,48.108,34512.0
2025-05-29 13:30:00,48.25,48.32,48.24,48.29,25642.0,48.098,48.1678,48.088,48.1379,25642.0
2025-05-29 13:35:00,48.29,48.34,48.26,48.28,23307.0,48.1379,48.1877,48.108,48.1279,23307.0
2025-05-29 13:40:00,48.29,48.35,48.28,48.3,51844.0,48.1379,48.1977,48.1279,48.1479,51844.0
2025-05-29 13:45:00,48.29,48.31,48.19,48.2,38007.0,48.1379,48.1578,48.0382,48.0482,38007.0
2025-05-29 13:50:00,48.2,48.27,48.2,48.21,21035.0,48.0482,48.118,48.0482,48.0581,21035.0
2025-05-29 13:55:00,48.21,48.24,48.17,48.2,26322.0,48.0581,48.088,48.0183,48.0482,26322.0
2025-05-29 14:00:00,48.2,48.27,48.19,48.24,22789.0,48.0482,48.118,48.0382,48.088,22789.0
2025-05-29 14:05:00,48.24,48.3,48.23,48.28,39986.0,48.088,48.1479,48.0781,48.1279,39986.0
2025-05-29 14:10:00,48.27,48.29,48.26,48.28,35563.0,48.118,48.1379,48.108,48.1279,35563.0
2025-05-29 14:15:00,48.28,48.28,48.19,48.22,42458.0,48.1279,48.1279,48.0382,48.0681,42458.0
2025-05-29 14:20:00,48.21,48.22,48.16,48.22,39930.0,48.0581,48.0681,48.0083,48.0681,39930.0
2025-05-29 14:25:00,48.21,48.24,48.2,48.23,55221.0,48.0581,48.088,48.0482,48.0781,55221.0
2025-05-29 14:30:00,48.23,48.29,48.19,48.28,50961.0,48.0781,48.1379,48.0382,48.1279,50961.0
2025-05-29 14:35:00,48.28,48.31,48.26,48.29,29996.0,48.1279,48.1578,48.108,48.1379,29996.0
2025-05-29 14:40:00,48.28,48.32,48.27,48.32,20176.0,48.1279,48.1678,48.118,48.1678,20176.0
2025-05-29 14:45:00,48.32,48.35,48.31,48.33,23616.0,48.1678,48.1977,48.1578,48.1778,23616.0
2025-05-29 14:50:00,48.33,48.34,48.3,48.3,16989.0,48.1778,48.1877,48.1479,48.1479,16989.0
2025-05-29 14:55:00,48.3,48.32,48.2,48.24,34464.0,48.1479,48.1678,48.0482,48.088,34464.0
2025-05-29 15:00:00,48.25,48.3,48.24,48.28,23806.0,48.098,48.1479,48.088,48.1279,23806.0
2025-05-29 15:05:00,48.29,48.3,48.2,48.22,40497.0,48.1379,48.1479,48.0482,48.0681,40497.0
2025-05-29 15:10:00,48.22,48.29,48.22,48.25,65689.0,48.0681,48.1379,48.0681,48.098,65689.0
2025-05-29 15:15:00,48.24,48.31,48.23,48.28,40861.0,48.088,48.1578,48.0781,48.1279,40861.0
2025-05-29 15:20:00,48.28,48.33,48.28,48.3,44641.0,48.1279,48.1778,48.1279,48.1479,44641.0
2025-05-29 15:25:00,48.3,48.43,48.29,48.42,196208.0,48.1479,48.2774,48.1379,48.2675,196208.0
2025-05-29 15:30:00,48.41,48.5,48.41,48.48,144977.0,48.2575,48.3472,48.2575,48.3273,144977.0
2025-05-29 15:35:00,48.48,48.49,48.4,48.45,215553.0,48.3273,48.3373,48.2475,48.2974,215553.0
2025-05-29 15:40:00,48.45,48.49,48.43,48.46,111651.0,48.2974,48.3373,48.2774,48.3074,111651.0
2025-05-29 15:45:00,48.46,48.52,48.45,48.48,182156.0,48.3074,48.3672,48.2974,48.3273,182156.0
2025-05-29 15:50:00,48.48,48.55,48.47,48.51,208362.0,48.3273,48.3971,48.3173,48.3572,208362.0
2025-05-29 15:55:00,48.51,48.62,48.5,48.58,571445.0,48.3572,48.4669,48.3472,48.427,571445.0
2025-05-30 09:30:00,48.46,48.72,48.29,48.72,198089.0,48.3074,48.5665,48.1379,48.5665,198089.0
2025-05-30 09:35:00,48.71,48.97,48.6,48.95,65005.0,48.5566,48.8157,48.4469,48.7958,65005.0
2025-05-30 09:40:00,48.95,49.09,48.91,48.93,83069.0,48.7958,48.9354,48.7559,48.7759,83069.0
2025-05-30 09:45:00,48.93,49.16,48.92,48.95,81421.0,48.7759,49.0051,48.7659,48.7958,81421.0
2025-05-30 09:50:00,48.95,49.04,48.9,49.02,47449.0,48.7958,48.8855,48.746,48.8656,47449.0
2025-05-30 09:55:00,49.03,49.19,49.02,49.05,62481.0,48.8756,49.0351,48.8656,48.8955,62481.0
2025-05-30 10:00:00,49.04,49.32,49.04,49.25,94692.0,48.8855,49.1646,48.8855,49.0949,94692.0
2025-05-30 10:05:00,49.27,49.39,49.26,49.38,50714.0,49.1148,49.2344,49.1048,49.2245,50714.0
2025-05-30 10:10:00,49.37,49.41,49.24,49.37,72589.0,49.2145,49.2544,49.0849,49.2145,72589.0
2025-05-30 10:15:00,49.37,49.41,49.36,49.38,65061.0,49.2145,49.2544,49.2045,49.2245,65061.0
2025-05-30 10:20:00,49.39,49.48,49.36,49.45,141236.0,49.2344,49.3241,49.2045,49.2942,141236.0
2025-05-30 10:25:00,49.46,49.47,49.34,49.35,69767.0,49.3042,49.3142,49.1846,49.1946,69767.0
2025-05-30 10:30:00,49.35,49.54,49.34,49.46,156636.0,49.1946,49.384,49.1846,49.3042,156636.0
2025-05-30 10:35:00,49.47,49.6,49.45,49.55,79321.0,49.3142,49.4438,49.2942,49.3939,79321.0
2025-05-30 10:40:00,49.55,49.7,49.51,49.65,138926.0,49.3939,49.5434,49.354,49.4936,138926.0
2025-05-30 10:45:00,49.65,49.74,49.63,49.65,140806.0,49.4936,49.5833,49.4737,49.4936,140806.0
2025-05-30 10:50:00,49.65,49.73,49.63,49.69,84745.0,49.4936,49.5734,49.4737,49.5335,84745.0
2025-05-30 10:55:00,49.69,49.77,49.62,49.71,69230.0,49.5335,49.6132,49.4637,49.5534,69230.0
2025-05-30 11:00:00,49.71,49.79,49.7,49.76,56314.0,49.5534,49.6332,49.5434,49.6033,56314.0
2025-05-30 11:05:00,49.77,49.78,49.68,49.69,55660.0,49.6132,49.6232,49.5235,49.5335,55660.0
2025-05-30 11:10:00,49.7,49.71,49.61,49.66,80852.0,49.5434,49.5534,49.4537,49.5036,80852.0
2025-05-30 11:15:00,49.66,49.68,49.6,49.62,80978.0,49.5036,49.5235,49.4438,49.4637,80978.0
2025-05-30 11:20:00,49.61,49.74,49.61,49.66,66557.0,49.4537,49.5833,49.4537,49.5036,66557.0
2025-05-30 11:25:00,49.66,49.8,49.65,49.78,71803.0,49.5036,49.6431,49.4936,49.6232,71803.0
2025-05-30 11:30:00,49.78,49.86,49.73,49.77,80318.0,49.6232,49.7029,49.5734,49.6132,80318.0
2025-05-30 11:35:00,49.78,49.86,49.77,49.84,29815.0,49.6232,49.7029,49.6132,49.683,29815.0
2025-05-30 11:40:00,49.84,49.85,49.75,49.79,64046.0,49.683,49.693,49.5933,49.6332,64046.0
2025-05-30 11:45:00,49.79,49.83,49.75,49.83,43544.0,49.6332,49.673,49.5933,49.673,43544.0
2025-05-30 11:50:00,49.83,49.86,49.79,49.84,41418.0,49.673,49.7029,49.6332,49.683,41418.0
2025-05-30 11:55:00,49.84,49.86,49.73,49.74,67736.0,49.683,49.7029,49.5734,49.5833,67736.0
2025-05-30 12:00:00,49.75,49.76,49.65,49.69,47159.0,49.5933,49.6033,49.4936,49.5335,47159.0
2025-05-30 12:05:00,49.69,49.81,49.68,49.79,35878.0,49.5335,49.6531,49.5235,49.6332,35878.0
2025-05-30 12:10:00,49.79,49.87,49.79,49.86,52133.0,49.6332,49.7129,49.6332,49.7029,52133.0
2025-05-30 12:15:00,49.86,49.88,49.72,49.76,43568.0,49.7029,49.7229,49.5634,49.6033,43568.0
2025-05-30 12:20:00,49.77,49.82,49.74,49.77,25109.0,49.6132,49.6631,49.5833,49.6132,25109.0
2025-05-30 12:25:00,49.78,49.82,49.63,49.68,71168.0,49.6232,49.6631,49.4737,49.5235,71168.0
2025-05-30 12:30:00,49.68,49.68,49.5,49.6,77271.0,49.5235,49.5235,49.3441,49.4438,77271.0
2025-05-30 12:35:00,49.6,49.65,49.53,49.64,46963.0,49.4438,49.4936,49.374,49.4836,46963.0
2025-05-30 12:40:00,49.65,49.71,49.62,49.65,81384.0,49.4936,49.5534,49.4637,49.4936,81384.0
2025-05-30 12:45:00,49.65,49.69,49.63,49.66,57410.0,49.4936,49.5335,49.4737,49.5036,57410.0
2025-05-30 12:50:00,49.66,49.67,49.54,49.55,47037.0,49.5036,49.5135,49.384,49.3939,47037.0
2025-05-30 12:55:00,49.55,49.63,49.55,49.62,41100.0,49.3939,49.4737,49.3939,49.4637,41100.0
2025-05-30 13:00:00,49.61,49.74,49.56,49.73,90103.0,49.4537,49.5833,49.4039,49.5734,90103.0
2025-05-30 13:05:00,49.73,49.85,49.73,49.8,45028.0,49.5734,49.693,49.5734,49.6431,45028.0
2025-05-30 13:10:00,49.8,49.81,49.69,49.7,36223.0,49.6431,49.6531,49.5335,49.5434,36223.0
2025-05-30 13:15:00,49.7,49.79,49.68,49.78,33175.0,49.5434,49.6332,49.5235,49.6232,33175.0
2025-05-30 13:20:00,49.78,49.8,49.72,49.75,36038.0,49.6232,49.6431,49.5634,49.5933,36038.0
2025-05-30 13:25:00,49.75,49.79,49.72,49.79,57874.0,49.5933,49.6332,49.5634,49.6332,57874.0
2025-05-30 13:30:00,49.79,49.88,49.77,49.87,33646.0,49.6332,49.7229,49.6132,49.7129,33646.0
2025-05-30 13:35:00,49.88,49.9,49.84,49.9,42226.0,49.7229,49.7428,49.683,49.7428,42226.0
2025-05-30 13:40:00,49.91,49.92,49.85,49.85,35478.0,49.7528,49.7628,49.693,49.693,35478.0
2025-05-30 13:45:00,49.86,49.88,49.82,49.84,31440.0,49.7029,49.7229,49.6631,49.683,31440.0
2025-05-30 13:50:00,49.84,49.94,49.84,49.93,57136.0,49.683,49.7827,49.683,49.7727,57136.0
2025-05-30 13:55:00,49.93,49.94,49.83,49.84,42796.0,49.7727,49.7827,49.673,49.683,42796.0
2025-05-30 14:00:00,49.84,49.91,49.79,49.79,60415.0,49.683,49.7528,49.6332,49.6332,60415.0
2025-05-30 14:05:00,49.79,49.84,49.74,49.81,91746.0,49.6332,49.683,49.5833,49.6531,91746.0
2025-05-30 14:10:00,49.82,49.83,49.76,49.77,62796.0,49.6631,49.673,49.6033,49.6132,62796.0
2025-05-30 14:15:00,49.78,49.89,49.74,49.89,94348.0,49.6232,49.7328,49.5833,49.7328,94348.0
2025-05-30 14:20:00,49.88,49.89,49.82,49.84,50540.0,49.7229,49.7328,49.6631,49.683,50540.0
2025-05-30 14:25:00,49.84,49.86,49.82,49.82,35434.0,49.683,49.7029,49.6631,49.6631,35434.0
2025-05-30 14:30:00,49.83,49.86,49.8,49.8,38154.0,49.673,49.7029,49.6431,49.6431,38154.0
2025-05-30 14:35:00,49.8,49.85,49.79,49.83,29612.0,49.6431,49.693,49.6332,49.673,29612.0
2025-05-30 14:40:00,49.83,49.83,49.78,49.8,40466.0,49.673,49.673,49.6232,49.6431,40466.0
2025-05-30 14:45:00,49.8,49.83,49.66,49.8,118632.0,49.6431,49.673,49.5036,49.6431,118632.0
2025-05-30 14:50:00,49.8,49.84,49.78,49.82,35456.0,49.6431,49.683,49.6232,49.6631,35456.0
2025-05-30 14:55:00,49.82,49.83,49.77,49.78,70782.0,49.6631,49.673,49.6132,49.6232,70782.0
2025-05-30 15:00:00,49.78,49.88,49.76,49.88,52317.0,49.6232,49.7229,49.6033,49.7229,52317.0
2025-05-30 15:05:00,49.88,49.91,49.84,49.84,68319.0,49.7229,49.7528,49.683,49.683,68319.0
2025-05-30 15:10:00,49.84,49.84,49.75,49.84,85301.0,49.683,49.683,49.5933,49.683,85301.0
2025-05-30 15:15:00,49.84,49.93,49.83,49.91,54384.0,49.683,49.7727,49.673,49.7528,54384.0
2025-05-30 15:20:00,49.9,49.93,49.85,49.87,54423.0,49.7428,49.7727,49.693,49.7129,54423.0
2025-05-30 15:25:00,49.87,49.92,49.85,49.88,70681.0,49.7129,49.7628,49.693,49.7229,70681.0
2025-05-30 15:30:00,49.87,49.9,49.79,49.89,151140.0,49.7129,49.7428,49.6332,49.7328,151140.0
2025-05-30 15:35:00,49.88,49.94,49.8,49.84,106443.0,49.7229,49.7827,49.6431,49.683,106443.0
2025-05-30 15:40:00,49.84,49.85,49.76,49.79,89517.0,49.683,49.693,49.6033,49.6332,89517.0
2025-05-30 15:45:00,49.79,49.83,49.74,49.76,152182.0,49.6332,49.673,49.5833,49.6033,152182.0
2025-05-30 15:50:00,49.75,49.78,49.53,49.55,224545.0,49.5933,49.6232,49.374,49.3939,224545.0
2025-05-30 15:55:00,49.55,49.65,49.49,49.59,788103.0,49.3939,49.4936,49.3341,49.4338,788103.0
2025-06-02 09:30:00,49.1,49.19,48.7,48.72,273135.0,48.9453,49.0351,48.5466,48.5665,273135.0
2025-06-02 09:35:00,48.72,48.72,48.32,48.43,179586.0,48.5665,48.5665,48.1678,48.2774,179586.0
2025-06-02 09:40:00,48.43,48.51,48.3,48.34,138185.0,48.2774,48.3572,48.1479,48.1877,138185.0
2025-06-02 09:45:00,48.34,48.4,47.95,48.06,188190.0,48.1877,48.2475,47.799,47.9086,188190.0
2025-06-02 09:50:00,48.05,48.09,47.88,47.96,128857.0,47.8986,47.9385,47.7292,47.8089,128857.0
2025-06-02 09:55:00,47.95,47.98,47.81,47.83,117958.0,47.799,47.8289,47.6594,47.6793,117958.0
2025-06-02 10:00:00,47.81,47.85,47.57,47.7,185379.0,47.6594,47.6993,47.4202,47.5497,185379.0
2025-06-02 10:05:00,47.7,47.77,47.51,47.54,139206.0,47.5497,47.6195,47.3603,47.3903,139206.0
2025-06-02 10:10:00,47.53,47.65,47.5,47.54,136657.0,47.3803,47.4999,47.3504,47.3903,136657.0
2025-06-02 10:15:00,47.55,47.56,47.31,47.32,178384.0,47.4002,47.4102,47.161,47.1709,178384.0
2025-06-02 10:20:00,47.33,47.56,47.3,47.42,174571.0,47.1809,47.4102,47.151,47.2706,174571.0
2025-06-02 10:25:00,47.42,47.54,47.41,47.51,66989.0,47.2706,47.3903,47.2607,47.3603,66989.0
2025-06-02 10:30:00,47.52,47.52,47.22,47.33,215410.0,47.3703,47.3703,47.0713,47.1809,215410.0
2025-06-02 10:35:00,47.33,47.54,47.33,47.42,161337.0,47.1809,47.3903,47.1809,47.2706,161337.0
2025-06-02 10:40:00,47.42,47.49,47.36,47.41,75366.0,47.2706,47.3404,47.2108,47.2607,75366.0
2025-06-02 10:45:00,47.41,47.5,47.41,47.47,123359.0,47.2607,47.3504,47.2607,47.3205,123359.0
2025-06-02 10:50:00,47.46,47.46,47.33,47.34,98986.0,47.3105,47.3105,47.1809,47.1909,98986.0
2025-06-02 10:55:00,47.32,47.48,47.3,47.43,127691.0,47.1709,47.3304,47.151,47.2806,127691.0
2025-06-02 11:00:00,47.43,47.54,47.38,47.45,110963.0,47.2806,47.3903,47.2308,47.3005,110963.0
2025-06-02 11:05:00,47.46,47.54,47.36,47.4,106482.0,47.3105,47.3903,47.2108,47.2507,106482.0
2025-06-02 11:10:00,47.39,47.52,47.36,47.39,117648.0,47.2407,47.3703,47.2108,47.2407,117648.0
2025-06-02 11:15:00,47.37,47.4,47.3,47.38,89105.0,47.2208,47.2507,47.151,47.2308,89105.0
2025-06-02 11:20:00,47.38,47.41,47.28,47.33,89449.0,47.2308,47.2607,47.1311,47.1809,89449.0
2025-06-02 11:25:00,47.32,47.35,47.23,47.25,110579.0,47.1709,47.2009,47.0812,47.1012,110579.0
2025-06-02 11:30:00,47.25,47.32,47.11,47.12,208672.0,47.1012,47.1709,46.9616,46.9716,208672.0
2025-06-02 11:35:00,47.11,47.26,47.11,47.23,93638.0,46.9616,47.1111,46.9616,47.0812,93638.0
2025-06-02 11:40:00,47.23,47.34,47.21,47.3,111478.0,47.0812,47.1909,47.0613,47.151,111478.0
2025-06-02 11:45:00,47.3,47.3,47.12,47.12,104502.0,47.151,47.151,46.9716,46.9716,104502.0
2025-06-02 11:50:00,47.12,47.16,47.08,47.12,61479.0,46.9716,47.0114,46.9317,46.9716,61479.0
2025-06-02 11:55:00,47.11,47.12,47.06,47.07,78748.0,46.9616,46.9716,46.9118,46.9217,78748.0
2025-06-02 12:00:00,47.08,47.12,47.03,47.09,114432.0,46.9317,46.9716,46.8819,46.9417,114432.0
2025-06-02 12:05:00,47.08,47.21,47.04,47.19,85185.0,46.9317,47.0613,46.8918,47.0414,85185.0
2025-06-02 12:10:00,47.19,47.28,47.18,47.19,62901.0,47.0414,47.1311,47.0314,47.0414,62901.0
2025-06-02 12:15:00,47.19,47.21,47.14,47.2,52655.0,47.0414,47.0613,46.9915,47.0513,52655.0
2025-06-02 12:20:00,47.19,47.26,47.19,47.25,51710.0,47.0414,47.1111,47.0414,47.1012,51710.0
2025-06-02 12:25:00,47.26,47.3,47.24,47.3,44118.0,47.1111,47.151,47.0912,47.151,44118.0
2025-06-02 12:30:00,47.29,47.32,47.27,47.32,45031.0,47.141,47.1709,47.1211,47.1709,45031.0
2025-06-02 12:35:00,47.32,47.36,47.25,47.3,58753.0,47.1709,47.2108,47.1012,47.151,58753.0
2025-06-02 12:40:00,47.3,47.31,47.23,47.3,48114.0,47.151,47.161,47.0812,47.151,48114.0
2025-06-02 12:45:00,47.29,47.37,47.28,47.36,38478.0,47.141,47.2208,47.1311,47.2108,38478.0
2025-06-02 12:50:00,47.36,47.59,47.35,47.56,120728.0,47.2108,47.4401,47.2009,47.4102,120728.0
2025-06-02 12:55:00,47.57,47.57,47.47,47.52,57247.0,47.4202,47.4202,47.3205,47.3703,57247.0
2025-06-02 13:00:00,47.52,47.54,47.46,47.48,41691.0,47.3703,47.3903,47.3105,47.3304,41691.0
2025-06-02 13:05:00,47.48,47.52,47.46,47.5,30689.0,47.3304,47.3703,47.3105,47.3504,30689.0
2025-06-02 13:10:00,47.5,47.51,47.4,47.41,54258.0,47.3504,47.3603,47.2507,47.2607,54258.0
2025-06-02 13:15:00,47.41,47.44,47.32,47.34,70085.0,47.2607,47.2906,47.1709,47.1909,70085.0
2025-06-02 13:20:00,47.34,47.38,47.31,47.36,37315.0,47.1909,47.2308,47.161,47.2108,37315.0
2025-06-02 13:25:00,47.35,47.37,47.24,47.25,78532.0,47.2009,47.2208,47.0912,47.1012,78532.0
2025-06-02 13:30:00,47.25,47.31,47.23,47.3,49136.0,47.1012,47.161,47.0812,47.151,49136.0
2025-06-02 13:35:00,47.31,47.35,47.29,47.31,45629.0,47.161,47.2009,47.141,47.161,45629.0
2025-06-02 13:40:00,47.3,47.31,47.24,47.26,46017.0,47.151,47.161,47.0912,47.1111,46017.0
2025-06-02 13:45:00,47.27,47.32,47.26,47.3,32501.0,47.1211,47.1709,47.1111,47.151,32501.0
2025-06-02 13:50:00,47.3,47.31,47.24,47.25,43676.0,47.151,47.161,47.0912,47.1012,43676.0
2025-06-02 13:55:00,47.25,47.34,47.24,47.34,27897.0,47.1012,47.1909,47.0912,47.1909,27897.0
2025-06-02 14:00:00,47.34,47.37,47.25,47.27,51286.0,47.1909,47.2208,47.1012,47.1211,51286.0
2025-06-02 14:05:00,47.27,47.28,47.22,47.23,61871.0,47.1211,47.1311,47.0713,47.0812,61871.0
2025-06-02 14:10:00,47.24,47.32,47.23,47.31,28431.0,47.0912,47.1709,47.0812,47.161,28431.0
2025-06-02 14:15:00,47.3,47.38,47.29,47.34,61069.0,47.151,47.2308,47.141,47.1909,61069.0
2025-06-02 14:20:00,47.34,47.41,47.3,47.36,48529.0,47.1909,47.2607,47.151,47.2108,48529.0
2025-06-02 14:25:00,47.35,47.38,47.3,47.3,45125.0,47.2009,47.2308,47.151,47.151,45125.0
2025-06-02 14:30:00,47.3,47.33,47.26,47.32,39425.0,47.151,47.1809,47.1111,47.1709,39425.0
2025-06-02 14:35:00,47.31,47.37,47.3,47.36,29473.0,47.161,47.2208,47.151,47.2108,29473.0
2025-06-02 14:40:00,47.36,47.46,47.34,47.45,54645.0,47.2108,47.3105,47.1909,47.3005,54645.0
2025-06-02 14:45:00,47.46,47.47,47.42,47.42,58145.0,47.3105,47.3205,47.2706,47.2706,58145.0
2025-06-02 14:50:00,47.43,47.51,47.41,47.47,47690.0,47.2806,47.3603,47.2607,47.3205,47690.0
2025-06-02 14:55:00,47.46,47.54,47.45,47.53,115569.0,47.3105,47.3903,47.3005,47.3803,115569.0
2025-06-02 15:00:00,47.52,47.56,47.5,47.52,161653.0,47.3703,47.4102,47.3504,47.3703,161653.0
2025-06-02 15:05:00,47.52,47.53,47.46,47.47,62479.0,47.3703,47.3803,47.3105,47.3205,62479.0
2025-06-02 15:10:00,47.47,47.51,47.41,47.42,53816.0,47.3205,47.3603,47.2607,47.2706,53816.0
2025-06-02 15:15:00,47.42,47.47,47.42,47.44,26966.0,47.2706,47.3205,47.2706,47.2906,26966.0
2025-06-02 15:20:00,47.44,47.56,47.43,47.54,100564.0,47.2906,47.4102,47.2806,47.3903,100564.0
2025-06-02 15:25:00,47.53,47.55,47.47,47.48,62253.0,47.3803,47.4002,47.3205,47.3304,62253.0
2025-06-02 15:30:00,47.48,47.54,47.45,47.52,84130.0,47.3304,47.3903,47.3005,47.3703,84130.0
2025-06-02 15:35:00,47.51,47.55,47.48,47.51,172104.0,47.3603,47.4002,47.3304,47.3603,172104.0
2025-06-02 15:40:00,47.5,47.55,47.49,47.53,145189.0,47.3504,47.4002,47.3404,47.3803,145189.0
2025-06-02 15:45:00,47.53,47.6,47.52,47.55,171540.0,47.3803,47.4501,47.3703,47.4002,171540.0
2025-06-02 15:50:00,47.55,47.67,47.54,47.65,213868.0,47.4002,47.5198,47.3903,47.4999,213868.0
2025-06-02 15:55:00,47.65,47.72,47.64,47.69,723023.0,47.4999,47.5697,47.4899,47.5398,723023.0
2025-06-03 09:30:00,47.55,47.7,47.28,47.55,344300.0,47.4002,47.5497,47.1311,47.4002,344300.0
2025-06-03 09:35:00,47.54,47.79,47.53,47.78,216540.0,47.3903,47.6395,47.3803,47.6295,216540.0
2025-06-03 09:40:00,47.79,47.84,47.68,47.73,196203.0,47.6395,47.6893,47.5298,47.5797,196203.0
2025-06-03 09:45:00,47.73,47.91,47.73,47.89,169185.0,47.5797,47.7591,47.5797,47.7391,169185.0
2025-06-03 09:50:00,47.88,47.97,47.8,47.97,103574.0,47.7292,47.8189,47.6494,47.8189,103574.0
2025-06-03 09:55:00,47.97,47.99,47.82,47.84,147041.0,47.8189,47.8388,47.6694,47.6893,147041.0
2025-06-03 10:00:00,47.85,47.92,47.81,47.9,123234.0,47.6993,47.7691,47.6594,47.7491,123234.0
2025-06-03 10:05:00,47.9,48.07,47.8,48.05,128180.0,47.7491,47.9186,47.6494,47.8986,128180.0
2025-06-03 10:10:00,48.05,48.11,47.96,47.96,102256.0,47.8986,47.9585,47.8089,47.8089,102256.0
2025-06-03 10:15:00,47.96,47.99,47.9,47.94,111216.0,47.8089,47.8388,47.7491,47.789,111216.0
2025-06-03 10:20:00,47.94,48.07,47.93,48.06,107983.0,47.789,47.9186,47.779,47.9086,107983.0
2025-06-03 10:25:00,48.07,48.24,48.04,48.24,96329.0,47.9186,48.088,47.8887,48.088,96329.0
2025-06-03 10:30:00,48.23,48.24,48.16,48.17,149466.0,48.0781,48.088,48.0083,48.0183,149466.0
2025-06-03 10:35:00,48.17,48.3,48.15,48.28,95870.0,48.0183,48.1479,47.9983,48.1279,95870.0
2025-06-03 10:40:00,48.28,48.39,48.28,48.39,116560.0,48.1279,48.2376,48.1279,48.2376,116560.0
2025-06-03 10:45:00,48.39,48.45,48.35,48.45,112435.0,48.2376,48.2974,48.1977,48.2974,112435.0
2025-06-03 10:50:00,48.45,48.51,48.38,48.48,113486.0,48.2974,48.3572,48.2276,48.3273,113486.0
2025-06-03 10:55:00,48.48,48.49,48.34,48.39,111523.0,48.3273,48.3373,48.1877,48.2376,111523.0
2025-06-03 11:00:00,48.4,48.63,48.38,48.56,94306.0,48.2475,48.4768,48.2276,48.407,94306.0
2025-06-03 11:05:00,48.56,48.57,48.45,48.52,70869.0,48.407,48.417,48.2974,48.3672,70869.0
2025-06-03 11:10:00,48.52,48.63,48.52,48.6,78191.0,48.3672,48.4768,48.3672,48.4469,78191.0
2025-06-03 11:15:00,48.59,48.66,48.52,48.61,97054.0,48.4369,48.5067,48.3672,48.4569,97054.0
2025-06-03 11:20:00,48.61,48.68,48.59,48.62,90402.0,48.4569,48.5267,48.4369,48.4669,90402.0
2025-06-03 11:25:00,48.62,48.64,48.55,48.57,69460.0,48.4669,48.4868,48.3971,48.417,69460.0
2025-06-03 11:30:00,48.57,48.58,48.46,48.51,65944.0,48.417,48.427,48.3074,48.3572,65944.0
2025-06-03 11:35:00,48.51,48.65,48.5,48.64,59595.0,48.3572,48.4968,48.3472,48.4868,59595.0
2025-06-03 11:40:00,48.64,48.69,48.59,48.68,66020.0,48.4868,48.5366,48.4369,48.5267,66020.0
2025-06-03 11:45:00,48.68,48.71,48.61,48.62,92434.0,48.5267,48.5566,48.4569,48.4669,92434.0
2025-06-03 11:50:00,48.62,48.62,48.52,48.59,50732.0,48.4669,48.4669,48.3672,48.4369,50732.0
2025-06-03 11:55:00,48.59,48.68,48.55,48.68,42776.0,48.4369,48.5267,48.3971,48.5267,42776.0
2025-06-03 12:00:00,48.68,48.71,48.65,48.67,79805.0,48.5267,48.5566,48.4968,48.5167,79805.0
2025-06-03 12:05:00,48.68,48.73,48.66,48.68,84017.0,48.5267,48.5765,48.5067,48.5267,84017.0
2025-06-03 12:10:00,48.68,48.83,48.66,48.83,49580.0,48.5267,48.6762,48.5067,48.6762,49580.0
2025-06-03 12:15:00,48.83,48.87,48.81,48.85,61873.0,48.6762,48.7161,48.6563,48.6961,61873.0
2025-06-03 12:20:00,48.84,48.85,48.79,48.81,94549.0,48.6862,48.6961,48.6363,48.6563,94549.0
2025-06-03 12:25:00,48.8,48.83,48.79,48.81,63358.0,48.6463,48.6762,48.6363,48.6563,63358.0
2025-06-03 12:30:00,48.81,48.86,48.79,48.82,40057.0,48.6563,48.7061,48.6363,48.6662,40057.0
2025-06-03 12:35:00,48.82,48.86,48.81,48.82,35466.0,48.6662,48.7061,48.6563,48.6662,35466.0
2025-06-03 12:40:00,48.81,48.83,48.79,48.83,40251.0,48.6563,48.6762,48.6363,48.6762,40251.0
2025-06-03 12:45:00,48.83,48.86,48.82,48.86,44358.0,48.6762,48.7061,48.6662,48.7061,44358.0
2025-06-03 12:50:00,48.86,48.91,48.85,48.87,52007.0,48.7061,48.7559,48.6961,48.7161,52007.0
2025-06-03 12:55:00,48.87,48.91,48.85,48.89,37261.0,48.7161,48.7559,48.6961,48.736,37261.0
2025-06-03 13:00:00,48.89,48.9,48.82,48.86,50919.0,48.736,48.746,48.6662,48.7061,50919.0
2025-06-03 13:05:00,48.86,48.92,48.86,48.91,42947.0,48.7061,48.7659,48.7061,48.7559,42947.0
2025-06-03 13:10:00,48.91,48.95,48.87,48.93,55570.0,48.7559,48.7958,48.7161,48.7759,55570.0
2025-06-03 13:15:00,48.92,48.97,48.91,48.96,46195.0,48.7659,48.8157,48.7559,48.8058,46195.0
2025-06-03 13:20:00,48.95,48.97,48.88,48.91,70239.0,48.7958,48.8157,48.726,48.7559,70239.0
2025-06-03 13:25:00,48.9,48.93,48.85,48.87,50947.0,48.746,48.7759,48.6961,48.7161,50947.0
2025-06-03 13:30:00,48.88,48.92,48.86,48.9,44504.0,48.726,48.7659,48.7061,48.746,44504.0
2025-06-03 13:35:00,48.9,48.91,48.86,48.91,36711.0,48.746,48.7559,48.7061,48.7559,36711.0
2025-06-03 13:40:00,48.9,48.93,48.86,48.91,47463.0,48.746,48.7759,48.7061,48.7559,47463.0
2025-06-03 13:45:00,48.92,48.98,48.91,48.97,44919.0,48.7659,48.8257,48.7559,48.8157,44919.0
2025-06-03 13:50:00,48.96,48.97,48.86,48.91,120287.0,48.8058,48.8157,48.7061,48.7559,120287.0
2025-06-03 13:55:00,48.91,49.0,48.89,48.99,65298.0,48.7559,48.8457,48.736,48.8357,65298.0
2025-06-03 14:00:00,48.99,49.0,48.82,48.93,183134.0,48.8357,48.8457,48.6662,48.7759,183134.0
2025-06-03 14:05:00,48.94,48.99,48.89,48.98,86806.0,48.7858,48.8357,48.736,48.8257,86806.0
2025-06-03 14:10:00,48.99,48.99,48.9,48.92,67083.0,48.8357,48.8357,48.746,48.7659,67083.0
2025-06-03 14:15:00,48.92,48.96,48.88,48.95,54189.0,48.7659,48.8058,48.726,48.7958,54189.0
2025-06-03 14:20:00,48.96,49.0,48.92,48.92,47880.0,48.8058,48.8457,48.7659,48.7659,47880.0
2025-06-03 14:25:00,48.94,49.05,48.89,49.05,79989.0,48.7858,48.8955,48.736,48.8955,79989.0
2025-06-03 14:30:00,49.05,49.06,49.0,49.05,57083.0,48.8955,48.9055,48.8457,48.8955,57083.0
2025-06-03 14:35:00,49.05,49.06,49.0,49.02,65096.0,48.8955,48.9055,48.8457,48.8656,65096.0
2025-06-03 14:40:00,49.02,49.06,48.97,49.05,67514.0,48.8656,48.9055,48.8157,48.8955,67514.0
2025-06-03 14:45:00,49.05,49.12,49.05,49.1,55822.0,48.8955,48.9653,48.8955,48.9453,55822.0
2025-06-03 14:50:00,49.11,49.12,49.04,49.11,49651.0,48.9553,48.9653,48.8855,48.9553,49651.0
2025-06-03 14:55:00,49.11,49.13,49.05,49.07,53641.0,48.9553,48.9752,48.8955,48.9154,53641.0
2025-06-03 15:00:00,49.07,49.1,49.06,49.07,82724.0,48.9154,48.9453,48.9055,48.9154,82724.0
2025-06-03 15:05:00,49.06,49.11,49.06,49.09,67147.0,48.9055,48.9553,48.9055,48.9354,67147.0
2025-06-03 15:10:00,49.09,49.12,49.04,49.09,135773.0,48.9354,48.9653,48.8855,48.9354,135773.0
2025-06-03 15:15:00,49.09,49.14,49.06,49.14,116154.0,48.9354,48.9852,48.9055,48.9852,116154.0
2025-06-03 15:20:00,49.14,49.14,49.07,49.09,76329.0,48.9852,48.9852,48.9154,48.9354,76329.0
2025-06-03 15:25:00,49.09,49.09,48.97,49.0,119029.0,48.9354,48.9354,48.8157,48.8457,119029.0
2025-06-03 15:30:00,49.0,49.04,48.98,49.04,134648.0,48.8457,48.8855,48.8257,48.8855,134648.0
2025-06-03 15:35:00,49.04,49.08,49.03,49.04,90350.0,48.8855,48.9254,48.8756,48.8855,90350.0
2025-06-03 15:40:00,49.04,49.04,48.96,49.04,150258.0,48.8855,48.8855,48.8058,48.8855,150258.0
2025-06-03 15:45:00,49.04,49.04,48.93,48.94,153003.0,48.8855,48.8855,48.7759,48.7858,153003.0
2025-06-03 15:50:00,48.93,48.98,48.89,48.97,199829.0,48.7759,48.8257,48.736,48.8157,199829.0
2025-06-03 15:55:00,48.97,49.08,48.94,49.05,625712.0,48.8157,48.9254,48.7858,48.8955,625712.0
2025-06-04 09:30:00,49.06,49.1,48.62,48.64,116179.0,48.9055,48.9453,48.4669,48.4868,116179.0
2025-06-04 09:35:00,48.64,48.65,48.32,48.44,112051.0,48.4868,48.4968,48.1678,48.2874,112051.0
2025-06-04 09:40:00,48.43,48.56,48.39,48.4,285123.0,48.2774,48.407,48.2376,48.2475,285123.0
2025-06-04 09:45:00,48.4,48.47,48.36,48.43,77575.0,48.2475,48.3173,48.2077,48.2774,77575.0
2025-06-04 09:50:00,48.43,48.44,48.13,48.22,264521.0,48.2774,48.2874,47.9784,48.0681,264521.0
2025-06-04 09:55:00,48.25,48.27,48.12,48.21,89709.0,48.098,48.118,47.9684,48.0581,89709.0
2025-06-04 10:00:00,48.19,48.19,47.97,47.97,117977.0,48.0382,48.0382,47.8189,47.8189,117977.0
2025-06-04 10:05:00,47.98,48.02,47.85,47.94,123957.0,47.8289,47.8687,47.6993,47.789,123957.0
2025-06-04 10:10:00,47.96,48.0,47.89,47.97,105086.0,47.8089,47.8488,47.7391,47.8189,105086.0
2025-06-04 10:15:00,47.96,48.15,47.88,48.14,141093.0,47.8089,47.9983,47.7292,47.9884,141093.0
2025-06-04 10:20:00,48.13,48.17,48.04,48.17,145085.0,47.9784,48.0183,47.8887,48.0183,145085.0
2025-06-04 10:25:00,48.18,48.27,48.16,48.18,84610.0,48.0282,48.118,48.0083,48.0282,84610.0
2025-06-04 10:30:00,48.17,48.26,48.13,48.14,103043.0,48.0183,48.108,47.9784,47.9884,103043.0
2025-06-04 10:35:00,48.14,48.18,47.92,47.96,137878.0,47.9884,48.0282,47.7691,47.8089,137878.0
2025-06-04 10:40:00,47.96,47.96,47.85,47.89,85739.0,47.8089,47.8089,47.6993,47.7391,85739.0
2025-06-04 10:45:00,47.9,48.01,47.89,47.91,108398.0,47.7491,47.8588,47.7391,47.7591,108398.0
2025-06-04 10:50:00,47.91,47.98,47.88,47.95,68239.0,47.7591,47.8289,47.7292,47.799,68239.0
2025-06-04 10:55:00,47.95,47.95,47.86,47.9,48683.0,47.799,47.799,47.7092,47.7491,48683.0
2025-06-04 11:00:00,47.91,47.91,47.77,47.88,180122.0,47.7591,47.7591,47.6195,47.7292,180122.0
2025-06-04 11:05:00,47.88,47.95,47.81,47.81,176445.0,47.7292,47.799,47.6594,47.6594,176445.0
2025-06-04 11:10:00,47.82,47.87,47.75,47.77,111491.0,47.6694,47.7192,47.5996,47.6195,111491.0
2025-06-04 11:15:00,47.77,47.85,47.74,47.79,171784.0,47.6195,47.6993,47.5896,47.6395,171784.0
2025-06-04 11:20:00,47.79,47.82,47.7,47.82,87659.0,47.6395,47.6694,47.5497,47.6694,87659.0
2025-06-04 11:25:00,47.82,47.82,47.75,47.8,33735.0,47.6694,47.6694,47.5996,47.6494,33735.0
2025-06-04 11:30:00,47.8,47.8,47.7,47.71,193532.0,47.6494,47.6494,47.5497,47.5597,193532.0
2025-06-04 11:35:00,47.71,47.75,47.67,47.73,116104.0,47.5597,47.5996,47.5198,47.5797,116104.0
2025-06-04 11:40:00,47.73,47.78,47.69,47.72,74526.0,47.5797,47.6295,47.5398,47.5697,74526.0
2025-06-04 11:45:00,47.72,47.9,47.71,47.86,122154.0,47.5697,47.7491,47.5597,47.7092,122154.0
2025-06-04 11:50:00,47.87,47.94,47.86,47.9,67809.0,47.7192,47.789,47.7092,47.7491,67809.0
2025-06-04 11:55:00,47.9,47.94,47.81,47.83,43725.0,47.7491,47.789,47.6594,47.6793,43725.0
2025-06-04 12:00:00,47.83,47.88,47.81,47.83,36990.0,47.6793,47.7292,47.6594,47.6793,36990.0
2025-06-04 12:05:00,47.84,47.89,47.79,47.88,74599.0,47.6893,47.7391,47.6395,47.7292,74599.0
2025-06-04 12:10:00,47.88,47.88,47.78,47.79,40169.0,47.7292,47.7292,47.6295,47.6395,40169.0
2025-06-04 12:15:00,47.8,47.81,47.76,47.8,36415.0,47.6494,47.6594,47.6096,47.6494,36415.0
2025-06-04 12:20:00,47.79,47.79,47.69,47.74,74822.0,47.6395,47.6395,47.5398,47.5896,74822.0
2025-06-04 12:25:00,47.73,47.75,47.66,47.67,46635.0,47.5797,47.5996,47.5099,47.5198,46635.0
2025-06-04 12:30:00,47.68,47.79,47.68,47.73,52998.0,47.5298,47.6395,47.5298,47.5797,52998.0
2025-06-04 12:35:00,47.73,47.73,47.7,47.71,38728.0,47.5797,47.5797,47.5497,47.5597,38728.0
2025-06-04 12:40:00,47.7,47.75,47.69,47.73,55110.0,47.5497,47.5996,47.5398,47.5797,55110.0
2025-06-04 12:45:00,47.73,47.8,47.73,47.8,48920.0,47.5797,47.6494,47.5797,47.6494,48920.0
2025-06-04 12:50:00,47.8,47.81,47.77,47.79,24494.0,47.6494,47.6594,47.6195,47.6395,24494.0
2025-06-04 12:55:00,47.79,47.8,47.75,47.76,29333.0,47.6395,47.6494,47.5996,47.6096,29333.0
2025-06-04 13:00:00,47.77,47.83,47.72,47.73,47640.0,47.6195,47.6793,47.5697,47.5797,47640.0
2025-06-04 13:05:00,47.72,47.75,47.65,47.68,57176.0,47.5697,47.5996,47.4999,47.5298,57176.0
2025-06-04 13:10:00,47.68,47.75,47.67,47.73,52180.0,47.5298,47.5996,47.5198,47.5797,52180.0
2025-06-04 13:15:00,47.73,47.74,47.69,47.73,39776.0,47.5797,47.5896,47.5398,47.5797,39776.0
2025-06-04 13:20:00,47.73,47.81,47.72,47.79,49242.0,47.5797,47.6594,47.5697,47.6395,49242.0
2025-06-04 13:25:00,47.79,47.8,47.74,47.78,27607.0,47.6395,47.6494,47.5896,47.6295,27607.0
2025-06-04 13:30:00,47.78,47.79,47.74,47.78,30138.0,47.6295,47.6395,47.5896,47.6295,30138.0
2025-06-04 13:35:00,47.79,47.82,47.79,47.79,28666.0,47.6395,47.6694,47.6395,47.6395,28666.0
2025-06-04 13:40:00,47.79,47.83,47.76,47.82,21722.0,47.6395,47.6793,47.6096,47.6694,21722.0
2025-06-04 13:45:00,47.82,47.84,47.81,47.84,34160.0,47.6694,47.6893,47.6594,47.6893,34160.0
2025-06-04 13:50:00,47.84,47.84,47.76,47.77,26732.0,47.6893,47.6893,47.6096,47.6195,26732.0
2025-06-04 13:55:00,47.78,47.8,47.77,47.77,41605.0,47.6295,47.6494,47.6195,47.6195,41605.0
2025-06-04 14:00:00,47.78,47.83,47.77,47.79,85371.0,47.6295,47.6793,47.6195,47.6395,85371.0
2025-06-04 14:05:00,47.79,47.84,47.75,47.76,55112.0,47.6395,47.6893,47.5996,47.6096,55112.0
2025-06-04 14:10:00,47.76,47.79,47.75,47.76,34085.0,47.6096,47.6395,47.5996,47.6096,34085.0
2025-06-04 14:15:00,47.76,47.76,47.72,47.73,37063.0,47.6096,47.6096,47.5697,47.5797,37063.0
2025-06-04 14:20:00,47.74,47.78,47.73,47.76,65767.0,47.5896,47.6295,47.5797,47.6096,65767.0
2025-06-04 14:25:00,47.75,47.77,47.7,47.73,36237.0,47.5996,47.6195,47.5497,47.5797,36237.0
2025-06-04 14:30:00,47.72,47.75,47.71,47.73,26951.0,47.5697,47.5996,47.5597,47.5797,26951.0
2025-06-04 14:35:00,47.74,47.76,47.7,47.71,46969.0,47.5896,47.6096,47.5497,47.5597,46969.0
2025-06-04 14:40:00,47.7,47.72,47.68,47.7,39509.0,47.5497,47.5697,47.5298,47.5497,39509.0
2025-06-04 14:45:00,47.7,47.71,47.63,47.65,73424.0,47.5497,47.5597,47.48,47.4999,73424.0
2025-06-04 14:50:00,47.65,47.65,47.6,47.65,42242.0,47.4999,47.4999,47.4501,47.4999,42242.0
2025-06-04 14:55:00,47.65,47.66,47.61,47.65,44437.0,47.4999,47.5099,47.46,47.4999,44437.0
2025-06-04 15:00:00,47.64,47.69,47.64,47.68,37559.0,47.4899,47.5398,47.4899,47.5298,37559.0
2025-06-04 15:05:00,47.68,47.76,47.66,47.76,60139.0,47.5298,47.6096,47.5099,47.6096,60139.0
2025-06-04 15:10:00,47.75,47.79,47.74,47.77,44601.0,47.5996,47.6395,47.5896,47.6195,44601.0
2025-06-04 15:15:00,47.78,47.84,47.75,47.83,49329.0,47.6295,47.6893,47.5996,47.6793,49329.0
2025-06-04 15:20:00,47.84,47.9,47.81,47.88,96358.0,47.6893,47.7491,47.6594,47.7292,96358.0
2025-06-04 15:25:00,47.88,47.89,47.84,47.88,52666.0,47.7292,47.7391,47.6893,47.7292,52666.0
2025-06-04 15:30:00,47.88,47.91,47.84,47.87,92340.0,47.7292,47.7591,47.6893,47.7192,92340.0
2025-06-04 15:35:00,47.87,47.87,47.82,47.83,103228.0,47.7192,47.7192,47.6694,47.6793,103228.0
2025-06-04 15:40:00,47.83,47.83,47.75,47.8,97349.0,47.6793,47.6793,47.5996,47.6494,97349.0
2025-06-04 15:45:00,47.8,47.82,47.73,47.73,93556.0,47.6494,47.6694,47.5797,47.5797,93556.0
2025-06-04 15:50:00,47.73,47.77,47.7,47.71,159444.0,47.5797,47.6195,47.5497,47.5597,159444.0
2025-06-04 15:55:00,47.71,47.75,47.67,47.68,656910.0,47.5597,47.5996,47.5198,47.5298,656910.0
2025-06-05 09:30:00,47.51,47.68,47.42,47.65,212032.0,47.3603,47.5298,47.2706,47.4999,212032.0
2025-06-05 09:35:00,47.66,47.82,47.6,47.62,102666.0,47.5099,47.6694,47.4501,47.47,102666.0
2025-06-05 09:40:00,47.62,47.8,47.62,47.8,89979.0,47.47,47.6494,47.47,47.6494,89979.0
2025-06-05 09:45:00,47.8,47.85,47.6,47.68,130502.0,47.6494,47.6993,47.4501,47.5298,130502.0
2025-06-05 09:50:00,47.69,47.71,47.46,47.48,109511.0,47.5398,47.5597,47.3105,47.3304,109511.0
2025-06-05 09:55:00,47.5,47.51,47.33,47.41,84021.0,47.3504,47.3603,47.1809,47.2607,84021.0
2025-06-05 10:00:00,47.42,47.48,47.34,47.39,80758.0,47.2706,47.3304,47.1909,47.2407,80758.0
2025-06-05 10:05:00,47.38,47.45,47.28,47.3,84171.0,47.2308,47.3005,47.1311,47.151,84171.0
2025-06-05 10:10:00,47.3,47.42,47.3,47.37,70706.0,47.151,47.2706,47.151,47.2208,70706.0
2025-06-05 10:15:00,47.38,47.4,47.31,47.34,47691.0,47.2308,47.2507,47.161,47.1909,47691.0
2025-06-05 10:20:00,47.34,47.5,47.31,47.42,84033.0,47.1909,47.3504,47.161,47.2706,84033.0
2025-06-05 10:25:00,47.43,47.46,47.37,47.44,70634.0,47.2806,47.3105,47.2208,47.2906,70634.0
2025-06-05 10:30:00,47.44,47.49,47.3,47.31,54084.0,47.2906,47.3404,47.151,47.161,54084.0
2025-06-05 10:35:00,47.32,47.42,47.22,47.37,113521.0,47.1709,47.2706,47.0713,47.2208,113521.0
2025-06-05 10:40:00,47.38,47.48,47.3,47.41,107222.0,47.2308,47.3304,47.151,47.2607,107222.0
2025-06-05 10:45:00,47.41,47.69,47.37,47.38,359633.0,47.2607,47.5398,47.2208,47.2308,359633.0
2025-06-05 10:50:00,47.38,47.46,47.33,47.45,103709.0,47.2308,47.3105,47.1809,47.3005,103709.0
2025-06-05 10:55:00,47.44,47.58,47.43,47.58,31537.0,47.2906,47.4301,47.2806,47.4301,31537.0
2025-06-05 11:00:00,47.57,47.68,47.53,47.63,58643.0,47.4202,47.5298,47.3803,47.48,58643.0
2025-06-05 11:05:00,47.63,47.66,47.58,47.61,64900.0,47.48,47.5099,47.4301,47.46,64900.0
2025-06-05 11:10:00,47.61,47.64,47.58,47.59,87080.0,47.46,47.4899,47.4301,47.4401,87080.0
2025-06-05 11:15:00,47.59,47.66,47.58,47.64,64051.0,47.4401,47.5099,47.4301,47.4899,64051.0
2025-06-05 11:20:00,47.63,47.63,47.58,47.59,59174.0,47.48,47.48,47.4301,47.4401,59174.0
2025-06-05 11:25:00,47.59,47.65,47.58,47.63,57898.0,47.4401,47.4999,47.4301,47.48,57898.0
2025-06-05 11:30:00,47.64,47.65,47.6,47.62,41690.0,47.4899,47.4999,47.4501,47.47,41690.0
2025-06-05 11:35:00,47.62,47.65,47.57,47.65,49570.0,47.47,47.4999,47.4202,47.4999,49570.0
2025-06-05 11:40:00,47.65,47.71,47.63,47.7,77353.0,47.4999,47.5597,47.48,47.5497,77353.0
2025-06-05 11:45:00,47.7,47.76,47.63,47.76,88885.0,47.5497,47.6096,47.48,47.6096,88885.0
2025-06-05 11:50:00,47.76,47.78,47.72,47.77,50673.0,47.6096,47.6295,47.5697,47.6195,50673.0
2025-06-05 11:55:00,47.77,47.85,47.76,47.84,53671.0,47.6195,47.6993,47.6096,47.6893,53671.0
2025-06-05 12:00:00,47.85,47.85,47.77,47.8,36830.0,47.6993,47.6993,47.6195,47.6494,36830.0
2025-06-05 12:05:00,47.79,47.81,47.75,47.78,34415.0,47.6395,47.6594,47.5996,47.6295,34415.0
2025-06-05 12:10:00,47.78,47.82,47.77,47.79,32905.0,47.6295,47.6694,47.6195,47.6395,32905.0
2025-06-05 12:15:00,47.79,47.79,47.67,47.73,49787.0,47.6395,47.6395,47.5198,47.5797,49787.0
2025-06-05 12:20:00,47.74,47.79,47.73,47.75,30050.0,47.5896,47.6395,47.5797,47.5996,30050.0
2025-06-05 12:25:00,47.75,47.81,47.73,47.79,31167.0,47.5996,47.6594,47.5797,47.6395,31167.0
2025-06-05 12:30:00,47.78,47.79,47.71,47.71,20865.0,47.6295,47.6395,47.5597,47.5597,20865.0
2025-06-05 12:35:00,47.72,47.74,47.68,47.71,24248.0,47.5697,47.5896,47.5298,47.5597,24248.0
2025-06-05 12:40:00,47.71,47.71,47.61,47.63,22680.0,47.5597,47.5597,47.46,47.48,22680.0
2025-06-05 12:45:00,47.62,47.62,47.46,47.54,73936.0,47.47,47.47,47.3105,47.3903,73936.0
2025-06-05 12:50:00,47.54,47.55,47.4,47.46,49215.0,47.3903,47.4002,47.2507,47.3105,49215.0
2025-06-05 12:55:00,47.44,47.46,47.38,47.39,66874.0,47.2906,47.3105,47.2308,47.2407,66874.0
2025-06-05 13:00:00,47.38,47.44,47.36,47.41,42901.0,47.2308,47.2906,47.2108,47.2607,42901.0
2025-06-05 13:05:00,47.4,47.5,47.38,47.48,31829.0,47.2507,47.3504,47.2308,47.3304,31829.0
2025-06-05 13:10:00,47.48,47.53,47.48,47.52,29501.0,47.3304,47.3803,47.3304,47.3703,29501.0
2025-06-05 13:15:00,47.53,47.55,47.48,47.49,23979.0,47.3803,47.4002,47.3304,47.3404,23979.0
2025-06-05 13:20:00,47.49,47.53,47.48,47.52,24051.0,47.3404,47.3803,47.3304,47.3703,24051.0
2025-06-05 13:25:00,47.52,47.59,47.5,47.57,30539.0,47.3703,47.4401,47.3504,47.4202,30539.0
2025-06-05 13:30:00,47.57,47.61,47.55,47.58,41481.0,47.4202,47.46,47.4002,47.4301,41481.0
2025-06-05 13:35:00,47.57,47.58,47.54,47.57,23792.0,47.4202,47.4301,47.3903,47.4202,23792.0
2025-06-05 13:40:00,47.57,47.6,47.56,47.58,26734.0,47.4202,47.4501,47.4102,47.4301,26734.0
2025-06-05 13:45:00,47.59,47.59,47.51,47.54,21907.0,47.4401,47.4401,47.3603,47.3903,21907.0
2025-06-05 13:50:00,47.54,47.55,47.51,47.52,23826.0,47.3903,47.4002,47.3603,47.3703,23826.0
2025-06-05 13:55:00,47.52,47.54,47.48,47.51,32775.0,47.3703,47.3903,47.3304,47.3603,32775.0
2025-06-05 14:00:00,47.51,47.53,47.4,47.41,47645.0,47.3603,47.3803,47.2507,47.2607,47645.0
2025-06-05 14:05:00,47.41,47.41,47.34,47.37,50311.0,47.2607,47.2607,47.1909,47.2208,50311.0
2025-06-05 14:10:00,47.36,47.37,47.32,47.34,30768.0,47.2108,47.2208,47.1709,47.1909,30768.0
2025-06-05 14:15:00,47.34,47.35,47.2,47.3,72222.0,47.1909,47.2009,47.0513,47.151,72222.0
2025-06-05 14:20:00,47.31,47.32,47.26,47.3,54147.0,47.161,47.1709,47.1111,47.151,54147.0
2025-06-05 14:25:00,47.3,47.32,47.26,47.27,47029.0,47.151,47.1709,47.1111,47.1211,47029.0
2025-06-05 14:30:00,47.28,47.33,47.25,47.32,77559.0,47.1311,47.1809,47.1012,47.1709,77559.0
2025-06-05 14:35:00,47.33,47.36,47.25,47.29,81341.0,47.1809,47.2108,47.1012,47.141,81341.0
2025-06-05 14:40:00,47.29,47.29,47.2,47.27,67118.0,47.141,47.141,47.0513,47.1211,67118.0
2025-06-05 14:45:00,47.26,47.3,47.23,47.23,47469.0,47.1111,47.151,47.0812,47.0812,47469.0
2025-06-05 14:50:00,47.24,47.25,47.22,47.23,47172.0,47.0912,47.1012,47.0713,47.0812,47172.0
2025-06-05 14:55:00,47.23,47.27,47.2,47.22,57679.0,47.0812,47.1211,47.0513,47.0713,57679.0
2025-06-05 15:00:00,47.23,47.27,47.19,47.22,44958.0,47.0812,47.1211,47.0414,47.0713,44958.0
2025-06-05 15:05:00,47.22,47.26,47.2,47.23,52683.0,47.0713,47.1111,47.0513,47.0812,52683.0
2025-06-05 15:10:00,47.23,47.25,47.08,47.09,78468.0,47.0812,47.1012,46.9317,46.9417,78468.0
2025-06-05 15:15:00,47.1,47.12,46.81,46.88,172557.0,46.9516,46.9716,46.6626,46.7323,172557.0
2025-06-05 15:20:00,46.87,46.95,46.83,46.9,209514.0,46.7224,46.8021,46.6825,46.7523,209514.0
2025-06-05 15:25:00,46.9,47.08,46.89,47.07,88939.0,46.7523,46.9317,46.7423,46.9217,88939.0
2025-06-05 15:30:00,47.07,47.23,47.07,47.21,87533.0,46.9217,47.0812,46.9217,47.0613,87533.0
2025-06-05 15:35:00,47.21,47.34,47.2,47.3,95110.0,47.0613,47.1909,47.0513,47.151,95110.0
2025-06-05 15:40:00,47.3,47.3,47.2,47.23,87116.0,47.151,47.151,47.0513,47.0812,87116.0
2025-06-05 15:45:00,47.23,47.3,47.2,47.26,136804.0,47.0812,47.151,47.0513,47.1111,136804.0
2025-06-05 15:50:00,47.26,47.28,47.17,47.25,242987.0,47.1111,47.1311,47.0214,47.1012,242987.0
2025-06-05 15:55:00,47.24,47.32,47.19,47.24,615105.0,47.0912,47.1709,47.0414,47.0912,615105.0
2025-06-06 09:30:00,47.64,47.8,47.47,47.51,132374.0,47.64,47.8,47.47,47.51,132374.0
2025-06-06 09:35:00,47.52,47.53,47.25,47.39,69398.0,47.52,47.53,47.25,47.39,69398.0
2025-06-06 09:40:00,47.38,47.46,47.33,47.38,44670.0,47.38,47.46,47.33,47.38,44670.0
2025-06-06 09:45:00,47.38,47.42,47.28,47.32,37735.0,47.38,47.42,47.28,47.32,37735.0
2025-06-06 09:50:00,47.33,47.35,47.26,47.28,59256.0,47.33,47.35,47.26,47.28,59256.0
2025-06-06 09:55:00,47.29,47.31,47.23,47.28,53174.0,47.29,47.31,47.23,47.28,53174.0
2025-06-06 10:00:00,47.28,47.33,47.25,47.26,35372.0,47.28,47.33,47.25,47.26,35372.0
2025-06-06 10:05:00,47.26,47.37,47.19,47.35,40416.0,47.26,47.37,47.19,47.35,40416.0
2025-06-06 10:10:00,47.35,47.35,47.23,47.29,31751.0,47.35,47.35,47.23,47.29,31751.0
2025-06-06 10:15:00,47.29,47.33,47.23,47.3,36191.0,47.29,47.33,47.23,47.3,36191.0
2025-06-06 10:20:00,47.3,47.38,47.3,47.34,44376.0,47.3,47.38,47.3,47.34,44376.0
2025-06-06 10:25:00,47.33,47.34,47.28,47.32,35021.0,47.33,47.34,47.28,47.32,35021.0
2025-06-06 10:30:00,47.32,47.38,47.28,47.32,63819.0,47.32,47.38,47.28,47.32,63819.0
2025-06-06 10:35:00,47.32,47.43,47.3,47.41,33312.0,47.32,47.43,47.3,47.41,33312.0
2025-06-06 10:40:00,47.4,47.42,47.32,47.33,24473.0,47.4,47.42,47.32,47.33,24473.0
2025-06-06 10:45:00,47.34,47.41,47.3,47.36,34063.0,47.34,47.41,47.3,47.36,34063.0
2025-06-06 10:50:00,47.36,47.44,47.36,47.4,51293.0,47.36,47.44,47.36,47.4,51293.0
2025-06-06 10:55:00,47.4,47.41,47.3,47.3,45251.0,47.4,47.41,47.3,47.3,45251.0
2025-06-06 11:00:00,47.3,47.43,47.3,47.31,82042.0,47.3,47.43,47.3,47.31,82042.0
2025-06-06 11:05:00,47.3,47.84,47.27,47.54,903521.0,47.3,47.84,47.27,47.54,903521.0
2025-06-06 11:10:00,47.55,47.67,47.44,47.53,216565.0,47.55,47.67,47.44,47.53,216565.0
2025-06-06 11:15:00,47.52,47.53,47.26,47.31,129058.0,47.52,47.53,47.26,47.31,129058.0
2025-06-06 11:20:00,47.3,47.42,47.21,47.34,120083.0,47.3,47.42,47.21,47.34,120083.0
2025-06-06 11:25:00,47.34,47.45,47.32,47.44,109278.0,47.34,47.45,47.32,47.44,109278.0
2025-06-06 11:30:00,47.45,47.5,47.41,47.47,108531.0,47.45,47.5,47.41,47.47,108531.0
2025-06-06 11:35:00,47.47,47.57,47.43,47.52,56210.0,47.47,47.57,47.43,47.52,56210.0
2025-06-06 11:40:00,47.52,47.6,47.5,47.59,123774.0,47.52,47.6,47.5,47.59,123774.0
2025-06-06 11:45:00,47.59,47.66,47.57,47.66,84902.0,47.59,47.66,47.57,47.66,84902.0
2025-06-06 11:50:00,47.66,47.66,47.54,47.59,33804.0,47.66,47.66,47.54,47.59,33804.0
2025-06-06 11:55:00,47.59,47.62,47.47,47.53,43226.0,47.59,47.62,47.47,47.53,43226.0
2025-06-06 12:00:00,47.53,47.59,47.5,47.53,47716.0,47.53,47.59,47.5,47.53,47716.0
2025-06-06 12:05:00,47.54,47.56,47.5,47.53,36634.0,47.54,47.56,47.5,47.53,36634.0
2025-06-06 12:10:00,47.53,47.58,47.51,47.57,63222.0,47.53,47.58,47.51,47.57,63222.0
2025-06-06 12:15:00,47.57,47.59,47.53,47.57,29109.0,47.57,47.59,47.53,47.57,29109.0
2025-06-06 12:20:00,47.58,47.6,47.53,47.54,23619.0,47.58,47.6,47.53,47.54,23619.0
2025-06-06 12:25:00,47.54,47.54,47.5,47.51,25017.0,47.54,47.54,47.5,47.51,25017.0
2025-06-06 12:30:00,47.51,47.56,47.47,47.48,22098.0,47.51,47.56,47.47,47.48,22098.0
2025-06-06 12:35:00,47.47,47.52,47.46,47.49,29511.0,47.47,47.52,47.46,47.49,29511.0
2025-06-06 12:40:00,47.5,47.52,47.47,47.49,24436.0,47.5,47.52,47.47,47.49,24436.0
2025-06-06 12:45:00,47.49,47.55,47.48,47.54,28000.0,47.49,47.55,47.48,47.54,28000.0
2025-06-06 12:50:00,47.53,47.53,47.43,47.44,18762.0,47.53,47.53,47.43,47.44,18762.0
2025-06-06 12:55:00,47.44,47.47,47.39,47.44,51106.0,47.44,47.47,47.39,47.44,51106.0
2025-06-06 13:00:00,47.44,47.45,47.41,47.41,18668.0,47.44,47.45,47.41,47.41,18668.0
2025-06-06 13:05:00,47.41,47.42,47.36,47.37,41759.0,47.41,47.42,47.36,47.37,41759.0
2025-06-06 13:10:00,47.38,47.38,47.34,47.35,15166.0,47.38,47.38,47.34,47.35,15166.0
2025-06-06 13:15:00,47.36,47.41,47.35,47.41,21660.0,47.36,47.41,47.35,47.41,21660.0
2025-06-06 13:20:00,47.41,47.44,47.39,47.4,29311.0,47.41,47.44,47.39,47.4,29311.0
2025-06-06 13:25:00,47.4,47.41,47.37,47.37,10672.0,47.4,47.41,47.37,47.37,10672.0
2025-06-06 13:30:00,47.37,47.4,47.36,47.39,20694.0,47.37,47.4,47.36,47.39,20694.0
2025-06-06 13:35:00,47.39,47.42,47.38,47.41,13160.0,47.39,47.42,47.38,47.41,13160.0
2025-06-06 13:40:00,47.41,47.43,47.39,47.41,22332.0,47.41,47.43,47.39,47.41,22332.0
2025-06-06 13:45:00,47.42,47.43,47.41,47.41,11379.0,47.42,47.43,47.41,47.41,11379.0
2025-06-06 13:50:00,47.41,47.44,47.41,47.42,19456.0,47.41,47.44,47.41,47.42,19456.0
2025-06-06 13:55:00,47.42,47.45,47.41,47.41,17355.0,47.42,47.45,47.41,47.41,17355.0
2025-06-06 14:00:00,47.42,47.53,47.42,47.49,25535.0,47.42,47.53,47.42,47.49,25535.0
2025-06-06 14:05:00,47.49,47.51,47.47,47.51,22564.0,47.49,47.51,47.47,47.51,22564.0
2025-06-06 14:10:00,47.52,47.52,47.45,47.48,235518.0,47.52,47.52,47.45,47.48,235518.0
2025-06-06 14:15:00,47.48,47.51,47.37,47.41,117962.0,47.48,47.51,47.37,47.41,117962.0
2025-06-06 14:20:00,47.41,47.46,47.39,47.4,91577.0,47.41,47.46,47.39,47.4,91577.0
2025-06-06 14:25:00,47.39,47.42,47.37,47.38,32128.0,47.39,47.42,47.37,47.38,32128.0
2025-06-06 14:30:00,47.38,47.47,47.38,47.45,45371.0,47.38,47.47,47.38,47.45,45371.0
2025-06-06 14:35:00,47.44,47.44,47.41,47.41,20778.0,47.44,47.44,47.41,47.41,20778.0
2025-06-06 14:40:00,47.41,47.42,47.38,47.4,64243.0,47.41,47.42,47.38,47.4,64243.0
2025-06-06 14:45:00,47.4,47.4,47.36,47.39,20325.0,47.4,47.4,47.36,47.39,20325.0
2025-06-06 14:50:00,47.4,47.41,47.38,47.4,19846.0,47.4,47.41,47.38,47.4,19846.0
2025-06-06 14:55:00,47.41,47.41,47.37,47.4,31142.0,47.41,47.41,47.37,47.4,31142.0
2025-06-06 15:00:00,47.39,47.44,47.38,47.42,37179.0,47.39,47.44,47.38,47.42,37179.0
2025-06-06 15:05:00,47.43,47.49,47.42,47.45,36617.0,47.43,47.49,47.42,47.45,36617.0
2025-06-06 15:10:00,47.45,47.47,47.44,47.45,29711.0,47.45,47.47,47.44,47.45,29711.0
2025-06-06 15:15:00,47.45,47.46,47.39,47.4,48095.0,47.45,47.46,47.39,47.4,48095.0
2025-06-06 15:20:00,47.4,47.41,47.35,47.41,155427.0,47.4,47.41,47.35,47.41,155427.0
2025-06-06 15:25:00,47.4,47.42,47.39,47.41,21187.0,47.4,47.42,47.39,47.41,21187.0
2025-06-06 15:30:00,47.4,47.46,47.37,47.38,186256.0,47.4,47.46,47.37,47.38,186256.0
2025-06-06 15:35:00,47.38,47.41,47.36,47.38,74197.0,47.38,47.41,47.36,47.38,74197.0
2025-06-06 15:40:00,47.38,47.41,47.35,47.4,69136.0,47.38,47.41,47.35,47.4,69136.0
2025-06-06 15:45:00,47.41,47.41,47.36,47.37,61961.0,47.41,47.41,47.36,47.37,61961.0
2025-06-06 15:50:00,47.37,47.47,47.36,47.45,152473.0,47.37,47.47,47.36,47.45,152473.0
2025-06-06 15:55:00,47.45,47.52,47.41,47.46,413182.0,47.45,47.52,47.41,47.46,413182.0
2025-06-09 09:30:00,47.87,48.09,47.73,48.05,179719.0,47.87,48.09,47.73,48.05,179719.0
2025-06-09 09:35:00,48.06,48.33,47.98,48.31,92839.0,48.06,48.33,47.98,48.31,92839.0
2025-06-09 09:40:00,48.31,48.32,48.11,48.22,83796.0,48.31,48.32,48.11,48.22,83796.0
2025-06-09 09:45:00,48.23,48.35,48.22,48.31,83048.0,48.23,48.35,48.22,48.31,83048.0
2025-06-09 09:50:00,48.3,48.47,48.29,48.37,79499.0,48.3,48.47,48.29,48.37,79499.0
2025-06-09 09:55:00,48.37,48.52,48.3,48.47,262958.0,48.37,48.52,48.3,48.47,262958.0
2025-06-09 10:00:00,48.47,48.57,48.44,48.56,57049.0,48.47,48.57,48.44,48.56,57049.0
2025-06-09 10:05:00,48.55,48.55,48.25,48.39,63663.0,48.55,48.55,48.25,48.39,63663.0
2025-06-09 10:10:00,48.39,48.55,48.38,48.38,105596.0,48.39,48.55,48.38,48.38,105596.0
2025-06-09 10:15:00,48.38,48.38,48.16,48.18,56014.0,48.38,48.38,48.16,48.18,56014.0
2025-06-09 10:20:00,48.18,48.3,48.12,48.13,41556.0,48.18,48.3,48.12,48.13,41556.0
2025-06-09 10:25:00,48.13,48.24,48.12,48.23,37014.0,48.13,48.24,48.12,48.23,37014.0
2025-06-09 10:30:00,48.23,48.36,48.23,48.3,55691.0,48.23,48.36,48.23,48.3,55691.0
2025-06-09 10:35:00,48.3,48.33,48.17,48.22,50748.0,48.3,48.33,48.17,48.22,50748.0
2025-06-09 10:40:00,48.2,48.21,48.11,48.12,38195.0,48.2,48.21,48.11,48.12,38195.0
2025-06-09 10:45:00,48.12,48.13,48.05,48.08,37922.0,48.12,48.13,48.05,48.08,37922.0
2025-06-09 10:50:00,48.08,48.14,48.06,48.12,37881.0,48.08,48.14,48.06,48.12,37881.0
2025-06-09 10:55:00,48.12,48.18,48.11,48.18,52217.0,48.12,48.18,48.11,48.18,52217.0
2025-06-09 11:00:00,48.19,48.22,48.13,48.15,40552.0,48.19,48.22,48.13,48.15,40552.0
2025-06-09 11:05:00,48.15,48.18,48.11,48.13,32391.0,48.15,48.18,48.11,48.13,32391.0
2025-06-09 11:10:00,48.13,48.2,48.1,48.12,34939.0,48.13,48.2,48.1,48.12,34939.0
2025-06-09 11:15:00,48.12,48.16,48.08,48.09,23457.0,48.12,48.16,48.08,48.09,23457.0
2025-06-09 11:20:00,48.09,48.1,48.04,48.08,28198.0,48.09,48.1,48.04,48.08,28198.0
2025-06-09 11:25:00,48.08,48.11,48.01,48.01,31775.0,48.08,48.11,48.01,48.01,31775.0
2025-06-09 11:30:00,48.01,48.06,47.99,48.01,24851.0,48.01,48.06,47.99,48.01,24851.0
2025-06-09 11:35:00,48.01,48.05,48.0,48.05,31878.0,48.01,48.05,48.0,48.05,31878.0
2025-06-09 11:40:00,48.05,48.15,48.05,48.14,34935.0,48.05,48.15,48.05,48.14,34935.0
2025-06-09 11:45:00,48.14,48.15,48.07,48.09,25766.0,48.14,48.15,48.07,48.09,25766.0
2025-06-09 11:50:00,48.09,48.11,48.09,48.1,13437.0,48.09,48.11,48.09,48.1,13437.0
2025-06-09 11:55:00,48.09,48.11,48.06,48.09,18531.0,48.09,48.11,48.06,48.09,18531.0
2025-06-09 12:00:00,48.09,48.18,48.08,48.09,32561.0,48.09,48.18,48.08,48.09,32561.0
2025-06-09 12:05:00,48.09,48.13,48.04,48.08,23378.0,48.09,48.13,48.04,48.08,23378.0
2025-06-09 12:10:00,48.08,48.11,48.07,48.09,6802.0,48.08,48.11,48.07,48.09,6802.0
2025-06-09 12:15:00,48.09,48.1,48.05,48.08,13139.0,48.09,48.1,48.05,48.08,13139.0
2025-06-09 12:20:00,48.08,48.09,48.05,48.09,14385.0,48.08,48.09,48.05,48.09,14385.0
2025-06-09 12:25:00,48.09,48.1,48.06,48.08,19270.0,48.09,48.1,48.06,48.08,19270.0
2025-06-09 12:30:00,48.08,48.12,48.08,48.12,16851.0,48.08,48.12,48.08,48.12,16851.0
2025-06-09 12:35:00,48.12,48.12,48.06,48.08,13613.0,48.12,48.12,48.06,48.08,13613.0
2025-06-09 12:40:00,48.09,48.13,48.08,48.13,27616.0,48.09,48.13,48.08,48.13,27616.0
2025-06-09 12:45:00,48.12,48.15,48.12,48.14,6738.0,48.12,48.15,48.12,48.14,6738.0
2025-06-09 12:50:00,48.15,48.2,48.14,48.17,20894.0,48.15,48.2,48.14,48.17,20894.0
2025-06-09 12:55:00,48.16,48.16,48.11,48.14,8172.0,48.16,48.16,48.11,48.14,8172.0
2025-06-09 13:00:00,48.14,48.16,48.12,48.16,23050.0,48.14,48.16,48.12,48.16,23050.0
2025-06-09 13:05:00,48.16,48.18,48.13,48.14,14972.0,48.16,48.18,48.13,48.14,14972.0
2025-06-09 13:10:00,48.14,48.21,48.13,48.2,12074.0,48.14,48.21,48.13,48.2,12074.0
2025-06-09 13:15:00,48.19,48.21,48.17,48.2,9101.0,48.19,48.21,48.17,48.2,9101.0
2025-06-09 13:20:00,48.19,48.22,48.18,48.22,13588.0,48.19,48.22,48.18,48.22,13588.0
2025-06-09 13:25:00,48.22,48.25,48.21,48.22,13489.0,48.22,48.25,48.21,48.22,13489.0
2025-06-09 13:30:00,48.22,48.24,48.21,48.22,10564.0,48.22,48.24,48.21,48.22,10564.0
2025-06-09 13:35:00,48.22,48.24,48.2,48.22,13010.0,48.22,48.24,48.2,48.22,13010.0
2025-06-09 13:40:00,48.22,48.22,48.18,48.21,21408.0,48.22,48.22,48.18,48.21,21408.0
2025-06-09 13:45:00,48.2,48.23,48.2,48.21,9756.0,48.2,48.23,48.2,48.21,9756.0
2025-06-09 13:50:00,48.21,48.27,48.21,48.25,20501.0,48.21,48.27,48.21,48.25,20501.0
2025-06-09 13:55:00,48.25,48.25,48.21,48.21,12267.0,48.25,48.25,48.21,48.21,12267.0
2025-06-09 14:00:00,48.21,48.24,48.19,48.21,23640.0,48.21,48.24,48.19,48.21,23640.0
2025-06-09 14:05:00,48.21,48.21,48.15,48.16,12628.0,48.21,48.21,48.15,48.16,12628.0
2025-06-09 14:10:00,48.16,48.21,48.15,48.2,20920.0,48.16,48.21,48.15,48.2,20920.0
2025-06-09 14:15:00,48.2,48.2,48.14,48.15,18001.0,48.2,48.2,48.14,48.15,18001.0
2025-06-09 14:20:00,48.15,48.16,48.11,48.13,45535.0,48.15,48.16,48.11,48.13,45535.0
2025-06-09 14:25:00,48.12,48.14,48.11,48.12,18552.0,48.12,48.14,48.11,48.12,18552.0
2025-06-09 14:30:00,48.12,48.15,48.12,48.13,14914.0,48.12,48.15,48.12,48.13,14914.0
2025-06-09 14:35:00,48.14,48.14,48.08,48.08,12351.0,48.14,48.14,48.08,48.08,12351.0
2025-06-09 14:40:00,48.08,48.1,48.07,48.09,27808.0,48.08,48.1,48.07,48.09,27808.0
2025-06-09 14:45:00,48.09,48.1,48.07,48.08,19033.0,48.09,48.1,48.07,48.08,19033.0
2025-06-09 14:50:00,48.08,48.13,48.07,48.11,20959.0,48.08,48.13,48.07,48.11,20959.0
2025-06-09 14:55:00,48.11,48.15,48.1,48.13,20766.0,48.11,48.15,48.1,48.13,20766.0
2025-06-09 15:00:00,48.13,48.16,48.1,48.11,36222.0,48.13,48.16,48.1,48.11,36222.0
2025-06-09 15:05:00,48.11,48.12,48.07,48.11,48745.0,48.11,48.12,48.07,48.11,48745.0
2025-06-09 15:10:00,48.1,48.12,48.07,48.09,33887.0,48.1,48.12,48.07,48.09,33887.0
2025-06-09 15:15:00,48.09,48.11,48.07,48.09,21017.0,48.09,48.11,48.07,48.09,21017.0
2025-06-09 15:20:00,48.09,48.1,48.04,48.04,42845.0,48.09,48.1,48.04,48.04,42845.0
2025-06-09 15:25:00,48.04,48.05,47.99,48.02,46827.0,48.04,48.05,47.99,48.02,46827.0
2025-06-09 15:30:00,48.02,48.03,47.96,48.02,53211.0,48.02,48.03,47.96,48.02,53211.0
2025-06-09 15:35:00,48.02,48.06,48.01,48.02,57104.0,48.02,48.06,48.01,48.02,57104.0
2025-06-09 15:40:00,48.02,48.05,47.99,48.01,64043.0,48.02,48.05,47.99,48.01,64043.0
2025-06-09 15:45:00,48.02,48.09,48.01,48.05,70528.0,48.02,48.09,48.01,48.05,70528.0
2025-06-09 15:50:00,48.07,48.07,47.95,47.96,106469.0,48.07,48.07,47.95,47.96,106469.0
2025-06-09 15:55:00,47.96,47.98,47.89,47.93,531406.0,47.96,47.98,47.89,47.93,531406.0
2025-06-10 09:30:00,48.09,48.17,47.91,47.94,125811.0,48.09,48.17,47.91,47.94,125811.0
2025-06-10 09:35:00,47.93,48.0,47.87,47.94,61448.0,47.93,48.0,47.87,47.94,61448.0
2025-06-10 09:40:00,47.97,48.06,47.94,48.0,59535.0,47.97,48.06,47.94,48.0,59535.0
2025-06-10 09:45:00,48.03,48.04,47.84,47.95,53986.0,48.03,48.04,47.84,47.95,53986.0
2025-06-10 09:50:00,47.94,48.07,47.92,48.04,75111.0,47.94,48.07,47.92,48.04,75111.0
2025-06-10 09:55:00,48.03,48.14,48.02,48.08,37260.0,48.03,48.14,48.02,48.08,37260.0
2025-06-10 10:00:00,48.08,48.28,48.07,48.27,60392.0,48.08,48.28,48.07,48.27,60392.0
2025-06-10 10:05:00,48.26,48.36,48.2,48.23,68878.0,48.26,48.36,48.2,48.23,68878.0
2025-06-10 10:10:00,48.23,48.39,48.23,48.33,74924.0,48.23,48.39,48.23,48.33,74924.0
2025-06-10 10:15:00,48.33,48.42,48.29,48.3,34802.0,48.33,48.42,48.29,48.3,34802.0
2025-06-10 10:20:00,48.3,48.43,48.27,48.42,63230.0,48.3,48.43,48.27,48.42,63230.0
2025-06-10 10:25:00,48.42,48.54,48.42,48.54,53810.0,48.42,48.54,48.42,48.54,53810.0
2025-06-10 10:30:00,48.54,48.55,48.45,48.47,51890.0,48.54,48.55,48.45,48.47,51890.0
2025-06-10 10:35:00,48.46,48.52,48.44,48.5,45829.0,48.46,48.52,48.44,48.5,45829.0
2025-06-10 10:40:00,48.5,48.62,48.49,48.55,61122.0,48.5,48.62,48.49,48.55,61122.0
2025-06-10 10:45:00,48.55,48.55,48.46,48.55,38516.0,48.55,48.55,48.46,48.55,38516.0
2025-06-10 10:50:00,48.54,48.65,48.52,48.55,54643.0,48.54,48.65,48.52,48.55,54643.0
2025-06-10 10:55:00,48.52,48.63,48.5,48.63,42670.0,48.52,48.63,48.5,48.63,42670.0
2025-06-10 11:00:00,48.63,48.73,48.62,48.72,40917.0,48.63,48.73,48.62,48.72,40917.0
2025-06-10 11:05:00,48.71,48.75,48.63,48.65,65053.0,48.71,48.75,48.63,48.65,65053.0
2025-06-10 11:10:00,48.65,48.74,48.63,48.7,71452.0,48.65,48.74,48.63,48.7,71452.0
2025-06-10 11:15:00,48.7,48.76,48.67,48.75,74398.0,48.7,48.76,48.67,48.75,74398.0
2025-06-10 11:20:00,48.74,48.99,48.73,48.94,143390.0,48.74,48.99,48.73,48.94,143390.0
2025-06-10 11:25:00,48.94,48.97,48.9,48.92,81321.0,48.94,48.97,48.9,48.92,81321.0
2025-06-10 11:30:00,48.91,48.93,48.77,48.77,147705.0,48.91,48.93,48.77,48.77,147705.0
2025-06-10 11:35:00,48.77,48.83,48.72,48.8,76336.0,48.77,48.83,48.72,48.8,76336.0
2025-06-10 11:40:00,48.8,48.83,48.79,48.83,40144.0,48.8,48.83,48.79,48.83,40144.0
2025-06-10 11:45:00,48.83,48.83,48.76,48.77,34997.0,48.83,48.83,48.76,48.77,34997.0
2025-06-10 11:50:00,48.76,48.8,48.74,48.78,24484.0,48.76,48.8,48.74,48.78,24484.0
2025-06-10 11:55:00,48.78,48.84,48.77,48.82,27227.0,48.78,48.84,48.77,48.82,27227.0
2025-06-10 12:00:00,48.82,48.88,48.79,48.83,25531.0,48.82,48.88,48.79,48.83,25531.0
2025-06-10 12:05:00,48.83,48.85,48.81,48.83,23325.0,48.83,48.85,48.81,48.83,23325.0
2025-06-10 12:10:00,48.83,48.85,48.79,48.8,21244.0,48.83,48.85,48.79,48.8,21244.0
2025-06-10 12:15:00,48.8,48.91,48.79,48.91,32237.0,48.8,48.91,48.79,48.91,32237.0
2025-06-10 12:20:00,48.91,48.91,48.85,48.87,36911.0,48.91,48.91,48.85,48.87,36911.0
2025-06-10 12:25:00,48.87,48.87,48.79,48.84,52118.0,48.87,48.87,48.79,48.84,52118.0
2025-06-10 12:30:00,48.84,48.91,48.84,48.88,25298.0,48.84,48.91,48.84,48.88,25298.0
2025-06-10 12:35:00,48.89,49.0,48.87,48.96,78209.0,48.89,49.0,48.87,48.96,78209.0
2025-06-10 12:40:00,48.96,48.98,48.92,48.96,21551.0,48.96,48.98,48.92,48.96,21551.0
2025-06-10 12:45:00,48.96,49.06,48.94,49.04,45245.0,48.96,49.06,48.94,49.04,45245.0
2025-06-10 12:50:00,49.04,49.04,48.99,49.01,50437.0,49.04,49.04,48.99,49.01,50437.0
2025-06-10 12:55:00,49.02,49.07,49.0,49.04,24245.0,49.02,49.07,49.0,49.04,24245.0
2025-06-10 13:00:00,49.04,49.05,49.0,49.04,27794.0,49.04,49.05,49.0,49.04,27794.0
2025-06-10 13:05:00,49.05,49.14,49.03,49.14,54129.0,49.05,49.14,49.03,49.14,54129.0
2025-06-10 13:10:00,49.14,49.15,49.1,49.12,30613.0,49.14,49.15,49.1,49.12,30613.0
2025-06-10 13:15:00,49.12,49.29,49.11,49.27,99958.0,49.12,49.29,49.11,49.27,99958.0
2025-06-10 13:20:00,49.27,49.33,49.16,49.16,179477.0,49.27,49.33,49.16,49.16,179477.0
2025-06-10 13:25:00,49.16,49.22,49.16,49.2,48301.0,49.16,49.22,49.16,49.2,48301.0
2025-06-10 13:30:00,49.2,49.2,49.07,49.08,41045.0,49.2,49.2,49.07,49.08,41045.0
2025-06-10 13:35:00,49.08,49.11,49.05,49.08,38849.0,49.08,49.11,49.05,49.08,38849.0
2025-06-10 13:40:00,49.08,49.08,48.96,49.02,47196.0,49.08,49.08,48.96,49.02,47196.0
2025-06-10 13:45:00,49.02,49.05,48.98,48.98,22697.0,49.02,49.05,48.98,48.98,22697.0
2025-06-10 13:50:00,48.98,49.01,48.96,48.97,25988.0,48.98,49.01,48.96,48.97,25988.0
2025-06-10 13:55:00,48.97,49.04,48.94,48.96,41143.0,48.97,49.04,48.94,48.96,41143.0
2025-06-10 14:00:00,48.96,48.96,48.88,48.89,45481.0,48.96,48.96,48.88,48.89,45481.0
2025-06-10 14:05:00,48.89,48.91,48.81,48.84,42303.0,48.89,48.91,48.81,48.84,42303.0
2025-06-10 14:10:00,48.84,48.85,48.77,48.78,47032.0,48.84,48.85,48.77,48.78,47032.0
2025-06-10 14:15:00,48.78,48.81,48.74,48.78,29103.0,48.78,48.81,48.74,48.78,29103.0
2025-06-10 14:20:00,48.78,48.81,48.75,48.8,34988.0,48.78,48.81,48.75,48.8,34988.0
2025-06-10 14:25:00,48.8,48.82,48.72,48.73,28012.0,48.8,48.82,48.72,48.73,28012.0
2025-06-10 14:30:00,48.73,48.81,48.73,48.8,21832.0,48.73,48.81,48.73,48.8,21832.0
2025-06-10 14:35:00,48.79,48.83,48.79,48.8,22419.0,48.79,48.83,48.79,48.8,22419.0
2025-06-10 14:40:00,48.8,48.84,48.8,48.81,26984.0,48.8,48.84,48.8,48.81,26984.0
2025-06-10 14:45:00,48.81,48.84,48.8,48.83,23417.0,48.81,48.84,48.8,48.83,23417.0
2025-06-10 14:50:00,48.83,48.94,48.81,48.93,44452.0,48.83,48.94,48.81,48.93,44452.0
2025-06-10 14:55:00,48.93,49.01,48.92,48.94,37944.0,48.93,49.01,48.92,48.94,37944.0
2025-06-10 15:00:00,48.94,49.0,48.94,48.98,47981.0,48.94,49.0,48.94,48.98,47981.0
2025-06-10 15:05:00,48.97,49.03,48.95,48.98,34342.0,48.97,49.03,48.95,48.98,34342.0
2025-06-10 15:10:00,48.98,48.99,48.9,48.92,95520.0,48.98,48.99,48.9,48.92,95520.0
2025-06-10 15:15:00,48.92,48.96,48.88,48.89,63849.0,48.92,48.96,48.88,48.89,63849.0
2025-06-10 15:20:00,48.9,48.92,48.86,48.89,32001.0,48.9,48.92,48.86,48.89,32001.0
2025-06-10 15:25:00,48.88,48.91,48.84,48.9,46390.0,48.88,48.91,48.84,48.9,46390.0
2025-06-10 15:30:00,48.9,48.91,48.84,48.87,60598.0,48.9,48.91,48.84,48.87,60598.0
2025-06-10 15:35:00,48.88,48.92,48.87,48.89,84140.0,48.88,48.92,48.87,48.89,84140.0
2025-06-10 15:40:00,48.89,48.9,48.81,48.82,99239.0,48.89,48.9,48.81,48.82,99239.0
2025-06-10 15:45:00,48.82,48.83,48.77,48.79,94676.0,48.82,48.83,48.77,48.79,94676.0
2025-06-10 15:50:00,48.8,48.85,48.76,48.84,196519.0,48.8,48.85,48.76,48.84,196519.0
2025-06-10 15:55:00,48.84,48.95,48.83,48.93,451087.0,48.84,48.95,48.83,48.93,451087.0
2025-06-11 09:30:00,49.33,49.53,49.27,49.43,294929.0,49.33,49.53,49.27,49.43,294929.0
2025-06-11 09:35:00,49.46,49.54,49.41,49.47,90871.0,49.46,49.54,49.41,49.47,90871.0
2025-06-11 09:40:00,49.46,49.55,49.37,49.54,100184.0,49.46,49.55,49.37,49.54,100184.0
2025-06-11 09:45:00,49.55,49.73,49.51,49.73,111429.0,49.55,49.73,49.51,49.73,111429.0
2025-06-11 09:50:00,49.73,50.09,49.71,49.95,386309.0,49.73,50.09,49.71,49.95,386309.0
2025-06-11 09:55:00,49.96,50.13,49.92,50.01,172000.0,49.96,50.13,49.92,50.01,172000.0
2025-06-11 10:00:00,50.0,50.18,49.95,50.16,121067.0,50.0,50.18,49.95,50.16,121067.0
2025-06-11 10:05:00,50.16,50.23,50.03,50.23,116439.0,50.16,50.23,50.03,50.23,116439.0
2025-06-11 10:10:00,50.25,50.4,50.2,50.29,271645.0,50.25,50.4,50.2,50.29,271645.0
2025-06-11 10:15:00,50.29,50.34,50.18,50.27,127298.0,50.29,50.34,50.18,50.27,127298.0
2025-06-11 10:20:00,50.27,50.33,50.22,50.28,116682.0,50.27,50.33,50.22,50.28,116682.0
2025-06-11 10:25:00,50.28,50.39,50.26,50.34,110242.0,50.28,50.39,50.26,50.34,110242.0
2025-06-11 10:30:00,50.34,50.35,50.26,50.33,79176.0,50.34,50.35,50.26,50.33,79176.0
2025-06-11 10:35:00,50.33,50.34,50.18,50.19,108408.0,50.33,50.34,50.18,50.19,108408.0
2025-06-11 10:40:00,50.19,50.21,50.11,50.2,64750.0,50.19,50.21,50.11,50.2,64750.0
2025-06-11 10:45:00,50.2,50.25,50.12,50.16,69098.0,50.2,50.25,50.12,50.16,69098.0
2025-06-11 10:50:00,50.16,50.2,50.09,50.14,43649.0,50.16,50.2,50.09,50.14,43649.0
2025-06-11 10:55:00,50.13,50.14,50.08,50.1,62776.0,50.13,50.14,50.08,50.1,62776.0
2025-06-11 11:00:00,50.11,50.27,50.11,50.26,58761.0,50.11,50.27,50.11,50.26,58761.0
2025-06-11 11:05:00,50.26,50.27,50.17,50.18,66890.0,50.26,50.27,50.17,50.18,66890.0
2025-06-11 11:10:00,50.18,50.33,50.16,50.29,54663.0,50.18,50.33,50.16,50.29,54663.0
2025-06-11 11:15:00,50.29,50.4,50.28,50.37,55085.0,50.29,50.4,50.28,50.37,55085.0
2025-06-11 11:20:00,50.38,50.38,50.23,50.3,114481.0,50.38,50.38,50.23,50.3,114481.0
2025-06-11 11:25:00,50.3,50.34,50.23,50.26,94050.0,50.3,50.34,50.23,50.26,94050.0
2025-06-11 11:30:00,50.26,50.28,50.21,50.24,50929.0,50.26,50.28,50.21,50.24,50929.0
2025-06-11 11:35:00,50.25,50.29,50.19,50.21,31370.0,50.25,50.29,50.19,50.21,31370.0
2025-06-11 11:40:00,50.21,50.28,50.18,50.27,43905.0,50.21,50.28,50.18,50.27,43905.0
2025-06-11 11:45:00,50.28,50.34,50.18,50.23,59658.0,50.28,50.34,50.18,50.23,59658.0
2025-06-11 11:50:00,50.24,50.31,50.23,50.29,59692.0,50.24,50.31,50.23,50.29,59692.0
2025-06-11 11:55:00,50.29,50.3,50.19,50.23,57913.0,50.29,50.3,50.19,50.23,57913.0
2025-06-11 12:00:00,50.23,50.28,50.11,50.14,93412.0,50.23,50.28,50.11,50.14,93412.0
2025-06-11 12:05:00,50.15,50.16,50.05,50.1,96673.0,50.15,50.16,50.05,50.1,96673.0
2025-06-11 12:10:00,50.1,50.11,49.9,49.92,134327.0,50.1,50.11,49.9,49.92,134327.0
2025-06-11 12:15:00,49.92,50.01,49.91,49.95,89485.0,49.92,50.01,49.91,49.95,89485.0
2025-06-11 12:20:00,49.94,50.07,49.94,50.06,36927.0,49.94,50.07,49.94,50.06,36927.0
2025-06-11 12:25:00,50.07,50.1,50.01,50.1,36514.0,50.07,50.1,50.01,50.1,36514.0
2025-06-11 12:30:00,50.11,50.14,49.96,49.98,77002.0,50.11,50.14,49.96,49.98,77002.0
2025-06-11 12:35:00,49.98,49.99,49.91,49.94,60104.0,49.98,49.99,49.91,49.94,60104.0
2025-06-11 12:40:00,49.93,50.07,49.92,50.05,43607.0,49.93,50.07,49.92,50.05,43607.0
2025-06-11 12:45:00,50.05,50.1,50.03,50.09,28554.0,50.05,50.1,50.03,50.09,28554.0
2025-06-11 12:50:00,50.09,50.14,50.09,50.11,31470.0,50.09,50.14,50.09,50.11,31470.0
2025-06-11 12:55:00,50.11,50.17,50.1,50.16,20650.0,50.11,50.17,50.1,50.16,20650.0
2025-06-11 13:00:00,50.16,50.22,50.12,50.21,36955.0,50.16,50.22,50.12,50.21,36955.0
2025-06-11 13:05:00,50.2,50.27,50.19,50.26,44297.0,50.2,50.27,50.19,50.26,44297.0
2025-06-11 13:10:00,50.25,50.27,50.21,50.27,45400.0,50.25,50.27,50.21,50.27,45400.0
2025-06-11 13:15:00,50.27,50.31,50.25,50.3,21003.0,50.27,50.31,50.25,50.3,21003.0
2025-06-11 13:20:00,50.3,50.35,50.3,50.34,35979.0,50.3,50.35,50.3,50.34,35979.0
2025-06-11 13:25:00,50.34,50.38,50.33,50.37,30987.0,50.34,50.38,50.33,50.37,30987.0
2025-06-11 13:30:00,50.37,50.37,50.29,50.33,57848.0,50.37,50.37,50.29,50.33,57848.0
2025-06-11 13:35:00,50.32,50.36,50.32,50.33,27409.0,50.32,50.36,50.32,50.33,27409.0
2025-06-11 13:40:00,50.33,50.35,50.3,50.35,29530.0,50.33,50.35,50.3,50.35,29530.0
2025-06-11 13:45:00,50.35,50.35,50.23,50.26,29997.0,50.35,50.35,50.23,50.26,29997.0
2025-06-11 13:50:00,50.26,50.26,50.18,50.23,38661.0,50.26,50.26,50.18,50.23,38661.0
2025-06-11 13:55:00,50.23,50.26,50.2,50.21,59427.0,50.23,50.26,50.2,50.21,59427.0
2025-06-11 14:00:00,50.21,50.25,50.0,50.06,53250.0,50.21,50.25,50.0,50.06,53250.0
2025-06-11 14:05:00,50.05,50.08,50.0,50.05,42404.0,50.05,50.08,50.0,50.05,42404.0
2025-06-11 14:10:00,50.05,50.05,49.92,49.92,46991.0,50.05,50.05,49.92,49.92,46991.0
2025-06-11 14:15:00,49.92,49.95,49.83,49.89,55166.0,49.92,49.95,49.83,49.89,55166.0
2025-06-11 14:20:00,49.9,49.96,49.89,49.93,96984.0,49.9,49.96,49.89,49.93,96984.0
2025-06-11 14:25:00,49.93,49.94,49.78,49.8,55609.0,49.93,49.94,49.78,49.8,55609.0
2025-06-11 14:30:00,49.8,49.91,49.73,49.88,54052.0,49.8,49.91,49.73,49.88,54052.0
2025-06-11 14:35:00,49.87,49.96,49.85,49.96,32555.0,49.87,49.96,49.85,49.96,32555.0
2025-06-11 14:40:00,49.96,49.99,49.94,49.97,32600.0,49.96,49.99,49.94,49.97,32600.0
2025-06-11 14:45:00,49.97,50.07,49.96,50.07,25424.0,49.97,50.07,49.96,50.07,25424.0
2025-06-11 14:50:00,50.07,50.08,49.99,49.99,31754.0,50.07,50.08,49.99,49.99,31754.0
2025-06-11 14:55:00,49.99,49.99,49.9,49.92,29778.0,49.99,49.99,49.9,49.92,29778.0
2025-06-11 15:00:00,49.92,49.95,49.85,49.86,44067.0,49.92,49.95,49.85,49.86,44067.0
2025-06-11 15:05:00,49.86,49.89,49.81,49.86,29337.0,49.86,49.89,49.81,49.86,29337.0
2025-06-11 15:10:00,49.87,49.89,49.83,49.84,57820.0,49.87,49.89,49.83,49.84,57820.0
2025-06-11 15:15:00,49.84,49.89,49.76,49.77,50755.0,49.84,49.89,49.76,49.77,50755.0
2025-06-11 15:20:00,49.77,49.83,49.74,49.79,48617.0,49.77,49.83,49.74,49.79,48617.0
2025-06-11 15:25:00,49.8,49.83,49.75,49.79,61815.0,49.8,49.83,49.75,49.79,61815.0
2025-06-11 15:30:00,49.78,49.86,49.75,49.77,69173.0,49.78,49.86,49.75,49.77,69173.0
2025-06-11 15:35:00,49.76,49.8,49.74,49.8,69489.0,49.76,49.8,49.74,49.8,69489.0
2025-06-11 15:40:00,49.79,49.91,49.79,49.9,141487.0,49.79,49.91,49.79,49.9,141487.0
2025-06-11 15:45:00,49.9,49.93,49.84,49.86,198003.0,49.9,49.93,49.84,49.86,198003.0
2025-06-11 15:50:00,49.87,49.96,49.83,49.89,287908.0,49.87,49.96,49.83,49.89,287908.0
2025-06-11 15:55:00,49.88,49.91,49.83,49.87,427409.0,49.88,49.91,49.83,49.87,427409.0
2025-06-12 09:30:00,49.46,49.54,48.89,48.95,215197.0,49.46,49.54,48.89,48.95,215197.0
2025-06-12 09:35:00,48.93,49.11,48.8,49.05,75204.0,48.93,49.11,48.8,49.05,75204.0
2025-06-12 09:40:00,49.02,49.11,49.0,49.03,44555.0,49.02,49.11,49.0,49.03,44555.0
2025-06-12 09:45:00,49.03,49.03,48.7,48.85,83625.0,49.03,49.03,48.7,48.85,83625.0
2025-06-12 09:50:00,48.85,48.98,48.85,48.96,59593.0,48.85,48.98,48.85,48.96,59593.0
2025-06-12 09:55:00,48.95,48.95,48.83,48.93,123704.0,48.95,48.95,48.83,48.93,123704.0
2025-06-12 10:00:00,48.93,49.1,48.86,49.0,80691.0,48.93,49.1,48.86,49.0,80691.0
2025-06-12 10:05:00,48.98,48.99,48.88,48.92,90741.0,48.98,48.99,48.88,48.92,90741.0
2025-06-12 10:10:00,48.93,49.03,48.89,49.01,57635.0,48.93,49.03,48.89,49.01,57635.0
2025-06-12 10:15:00,49.0,49.1,48.97,49.1,35725.0,49.0,49.1,48.97,49.1,35725.0
2025-06-12 10:20:00,49.09,49.09,49.01,49.07,28230.0,49.09,49.09,49.01,49.07,28230.0
2025-06-12 10:25:00,49.08,49.25,49.07,49.21,70320.0,49.08,49.25,49.07,49.21,70320.0
2025-06-12 10:30:00,49.19,49.22,49.08,49.2,27603.0,49.19,49.22,49.08,49.2,27603.0
2025-06-12 10:35:00,49.2,49.21,49.1,49.14,35151.0,49.2,49.21,49.1,49.14,35151.0
2025-06-12 10:40:00,49.14,49.19,49.14,49.16,34475.0,49.14,49.19,49.14,49.16,34475.0
2025-06-12 10:45:00,49.17,49.21,49.16,49.19,28928.0,49.17,49.21,49.16,49.19,28928.0
2025-06-12 10:50:00,49.19,49.21,49.11,49.12,35925.0,49.19,49.21,49.11,49.12,35925.0
2025-06-12 10:55:00,49.12,49.22,49.07,49.21,64409.0,49.12,49.22,49.07,49.21,64409.0
2025-06-12 11:00:00,49.22,49.3,49.21,49.26,34667.0,49.22,49.3,49.21,49.26,34667.0
2025-06-12 11:05:00,49.25,49.25,49.16,49.2,32856.0,49.25,49.25,49.16,49.2,32856.0
2025-06-12 11:10:00,49.19,49.27,49.16,49.26,41097.0,49.19,49.27,49.16,49.26,41097.0
2025-06-12 11:15:00,49.26,49.29,49.23,49.26,37590.0,49.26,49.29,49.23,49.26,37590.0
2025-06-12 11:20:00,49.26,49.29,49.07,49.08,60243.0,49.26,49.29,49.07,49.08,60243.0
2025-06-12 11:25:00,49.07,49.17,49.06,49.16,40453.0,49.07,49.17,49.06,49.16,40453.0
2025-06-12 11:30:00,49.16,49.19,49.06,49.15,139344.0,49.16,49.19,49.06,49.15,139344.0
2025-06-12 11:35:00,49.15,49.18,49.05,49.07,34981.0,49.15,49.18,49.05,49.07,34981.0
2025-06-12 11:40:00,49.07,49.14,49.06,49.13,15241.0,49.07,49.14,49.06,49.13,15241.0
2025-06-12 11:45:00,49.13,49.14,49.08,49.11,17291.0,49.13,49.14,49.08,49.11,17291.0
2025-06-12 11:50:00,49.12,49.15,49.07,49.14,29690.0,49.12,49.15,49.07,49.14,29690.0
2025-06-12 11:55:00,49.14,49.17,49.11,49.14,17363.0,49.14,49.17,49.11,49.14,17363.0
2025-06-12 12:00:00,49.14,49.23,49.13,49.16,36286.0,49.14,49.23,49.13,49.16,36286.0
2025-06-12 12:05:00,49.16,49.21,48.6,49.17,702930.0,49.16,49.21,48.6,49.17,702930.0
2025-06-12 12:10:00,49.16,49.28,49.12,49.15,52611.0,49.16,49.28,49.12,49.15,52611.0
2025-06-12 12:15:00,49.14,49.22,49.11,49.16,55241.0,49.14,49.22,49.11,49.16,55241.0
2025-06-12 12:20:00,49.16,49.19,49.03,49.06,33428.0,49.16,49.19,49.03,49.06,33428.0
2025-06-12 12:25:00,49.07,49.15,49.05,49.13,18623.0,49.07,49.15,49.05,49.13,18623.0
2025-06-12 12:30:00,49.13,49.15,49.04,49.14,40396.0,49.13,49.15,49.04,49.14,40396.0
2025-06-12 12:35:00,49.15,49.22,49.14,49.22,22282.0,49.15,49.22,49.14,49.22,22282.0
2025-06-12 12:40:00,49.22,49.23,49.2,49.23,12938.0,49.22,49.23,49.2,49.23,12938.0
2025-06-12 12:45:00,49.24,49.26,49.15,49.16,11960.0,49.24,49.26,49.15,49.16,11960.0
2025-06-12 12:50:00,49.16,49.19,49.14,49.16,11857.0,49.16,49.19,49.14,49.16,11857.0
2025-06-12 12:55:00,49.16,49.19,49.09,49.13,34734.0,49.16,49.19,49.09,49.13,34734.0
2025-06-12 13:00:00,49.13,49.28,49.12,49.22,25283.0,49.13,49.28,49.12,49.22,25283.0
2025-06-12 13:05:00,49.22,49.26,49.18,49.26,20880.0,49.22,49.26,49.18,49.26,20880.0
2025-06-12 13:10:00,49.26,49.27,49.22,49.25,7750.0,49.26,49.27,49.22,49.25,7750.0
2025-06-12 13:15:00,49.26,49.29,49.23,49.29,17296.0,49.26,49.29,49.23,49.29,17296.0
2025-06-12 13:20:00,49.29,49.29,49.23,49.24,11141.0,49.29,49.29,49.23,49.24,11141.0
2025-06-12 13:25:00,49.25,49.26,49.18,49.22,15546.0,49.25,49.26,49.18,49.22,15546.0
2025-06-12 13:30:00,49.22,49.29,49.22,49.29,22741.0,49.22,49.29,49.22,49.29,22741.0
2025-06-12 13:35:00,49.28,49.3,49.25,49.27,9359.0,49.28,49.3,49.25,49.27,9359.0
2025-06-12 13:40:00,49.27,49.29,49.24,49.26,11684.0,49.27,49.29,49.24,49.26,11684.0
2025-06-12 13:45:00,49.26,49.26,49.21,49.21,11454.0,49.26,49.26,49.21,49.21,11454.0
2025-06-12 13:50:00,49.21,49.25,49.21,49.24,10327.0,49.21,49.25,49.21,49.24,10327.0
2025-06-12 13:55:00,49.24,49.26,49.23,49.25,10741.0,49.24,49.26,49.23,49.25,10741.0
2025-06-12 14:00:00,49.25,49.29,49.24,49.29,14401.0,49.25,49.29,49.24,49.29,14401.0
2025-06-12 14:05:00,49.29,49.31,49.27,49.27,24105.0,49.29,49.31,49.27,49.27,24105.0
2025-06-12 14:10:00,49.27,49.31,49.27,49.29,16891.0,49.27,49.31,49.27,49.29,16891.0
2025-06-12 14:15:00,49.29,49.31,49.27,49.28,32890.0,49.29,49.31,49.27,49.28,32890.0
2025-06-12 14:20:00,49.28,49.29,49.26,49.27,14154.0,49.28,49.29,49.26,49.27,14154.0
2025-06-12 14:25:00,49.27,49.29,49.24,49.28,17805.0,49.27,49.29,49.24,49.28,17805.0
2025-06-12 14:30:00,49.28,49.29,49.25,49.26,25297.0,49.28,49.29,49.25,49.26,25297.0
2025-06-12 14:35:00,49.26,49.29,49.26,49.29,17773.0,49.26,49.29,49.26,49.29,17773.0
2025-06-12 14:40:00,49.28,49.29,49.26,49.27,9724.0,49.28,49.29,49.26,49.27,9724.0
2025-06-12 14:45:00,49.27,49.27,49.24,49.25,9358.0,49.27,49.27,49.24,49.25,9358.0
2025-06-12 14:50:00,49.25,49.28,49.24,49.27,17859.0,49.25,49.28,49.24,49.27,17859.0
2025-06-12 14:55:00,49.26,49.33,49.23,49.3,63783.0,49.26,49.33,49.23,49.3,63783.0
2025-06-12 15:00:00,49.29,49.34,49.27,49.32,44145.0,49.29,49.34,49.27,49.32,44145.0
2025-06-12 15:05:00,49.32,49.33,49.27,49.29,29489.0,49.32,49.33,49.27,49.29,29489.0
2025-06-12 15:10:00,49.3,49.32,49.29,49.3,26059.0,49.3,49.32,49.29,49.3,26059.0
2025-06-12 15:15:00,49.3,49.39,49.3,49.37,44659.0,49.3,49.39,49.3,49.37,44659.0
2025-06-12 15:20:00,49.37,49.39,49.34,49.36,27510.0,49.37,49.39,49.34,49.36,27510.0
2025-06-12 15:25:00,49.36,49.38,49.29,49.3,32667.0,49.36,49.38,49.29,49.3,32667.0
2025-06-12 15:30:00,49.3,49.34,49.25,49.3,48795.0,49.3,49.34,49.25,49.3,48795.0
2025-06-12 15:35:00,49.3,49.31,49.27,49.3,61101.0,49.3,49.31,49.27,49.3,61101.0
2025-06-12 15:40:00,49.29,49.3,49.25,49.27,36293.0,49.29,49.3,49.25,49.27,36293.0
2025-06-12 15:45:00,49.27,49.28,49.24,49.26,51918.0,49.27,49.28,49.24,49.26,51918.0
2025-06-12 15:50:00,49.25,49.28,49.21,49.25,97883.0,49.25,49.28,49.21,49.25,97883.0
2025-06-12 15:55:00,49.25,49.3,49.22,49.27,411351.0,49.25,49.3,49.22,49.27,411351.0
2025-06-13 09:30:00,48.62,48.93,48.45,48.92,120012.0,48.62,48.93,48.45,48.92,120012.0
2025-06-13 09:35:00,48.91,49.0,48.8,48.91,66526.0,48.91,49.0,48.8,48.91,66526.0
2025-06-13 09:40:00,48.9,49.07,48.85,49.07,51569.0,48.9,49.07,48.85,49.07,51569.0
2025-06-13 09:45:00,49.04,49.08,48.79,48.88,63589.0,49.04,49.08,48.79,48.88,63589.0
2025-06-13 09:50:00,48.87,49.02,48.86,48.97,56551.0,48.87,49.02,48.86,48.97,56551.0
2025-06-13 09:55:00,48.97,49.01,48.8,48.8,41701.0,48.97,49.01,48.8,48.8,41701.0
2025-06-13 10:00:00,48.83,48.93,48.82,48.83,63996.0,48.83,48.93,48.82,48.83,63996.0
2025-06-13 10:05:00,48.84,49.02,48.82,48.96,56471.0,48.84,49.02,48.82,48.96,56471.0
2025-06-13 10:10:00,48.96,48.96,48.86,48.93,36932.0,48.96,48.96,48.86,48.93,36932.0
2025-06-13 10:15:00,48.93,48.94,48.81,48.81,39688.0,48.93,48.94,48.81,48.81,39688.0
2025-06-13 10:20:00,48.8,48.93,48.78,48.91,18140.0,48.8,48.93,48.78,48.91,18140.0
2025-06-13 10:25:00,48.91,48.92,48.73,48.75,48518.0,48.91,48.92,48.73,48.75,48518.0
2025-06-13 10:30:00,48.75,48.9,48.75,48.9,44727.0,48.75,48.9,48.75,48.9,44727.0
2025-06-13 10:35:00,48.89,48.9,48.84,48.87,38371.0,48.89,48.9,48.84,48.87,38371.0
2025-06-13 10:40:00,48.87,48.94,48.78,48.8,50906.0,48.87,48.94,48.78,48.8,50906.0
2025-06-13 10:45:00,48.79,48.8,48.71,48.76,36434.0,48.79,48.8,48.71,48.76,36434.0
2025-06-13 10:50:00,48.77,48.89,48.73,48.89,49931.0,48.77,48.89,48.73,48.89,49931.0
2025-06-13 10:55:00,48.89,48.96,48.89,48.94,40840.0,48.89,48.96,48.89,48.94,40840.0
2025-06-13 11:00:00,48.93,48.97,48.89,48.96,34525.0,48.93,48.97,48.89,48.96,34525.0
2025-06-13 11:05:00,48.96,49.01,48.9,49.0,40143.0,48.96,49.01,48.9,49.0,40143.0
2025-06-13 11:10:00,49.0,49.14,48.93,49.11,38230.0,49.0,49.14,48.93,49.11,38230.0
2025-06-13 11:15:00,49.11,49.15,49.03,49.07,58532.0,49.11,49.15,49.03,49.07,58532.0
2025-06-13 11:20:00,49.08,49.14,49.05,49.07,54708.0,49.08,49.14,49.05,49.07,54708.0
2025-06-13 11:25:00,49.07,49.12,49.05,49.09,23831.0,49.07,49.12,49.05,49.09,23831.0
2025-06-13 11:30:00,49.09,49.12,49.05,49.1,54562.0,49.09,49.12,49.05,49.1,54562.0
2025-06-13 11:35:00,49.1,49.13,49.09,49.11,32944.0,49.1,49.13,49.09,49.11,32944.0
2025-06-13 11:40:00,49.12,49.18,49.06,49.15,32964.0,49.12,49.18,49.06,49.15,32964.0
2025-06-13 11:45:00,49.15,49.18,49.12,49.14,29878.0,49.15,49.18,49.12,49.14,29878.0
2025-06-13 11:50:00,49.14,49.18,49.12,49.18,25053.0,49.14,49.18,49.12,49.18,25053.0
2025-06-13 11:55:00,49.17,49.17,49.06,49.09,49317.0,49.17,49.17,49.06,49.09,49317.0
2025-06-13 12:00:00,49.08,49.09,49.03,49.05,40578.0,49.08,49.09,49.03,49.05,40578.0
2025-06-13 12:05:00,49.05,49.11,49.03,49.07,37651.0,49.05,49.11,49.03,49.07,37651.0
2025-06-13 12:10:00,49.07,49.1,49.05,49.09,30853.0,49.07,49.1,49.05,49.09,30853.0
2025-06-13 12:15:00,49.08,49.11,49.07,49.09,29903.0,49.08,49.11,49.07,49.09,29903.0
2025-06-13 12:20:00,49.09,49.1,49.04,49.08,31791.0,49.09,49.1,49.04,49.08,31791.0
2025-06-13 12:25:00,49.07,49.09,48.97,48.98,60063.0,49.07,49.09,48.97,48.98,60063.0
2025-06-13 12:30:00,48.98,49.06,48.97,49.05,22683.0,48.98,49.06,48.97,49.05,22683.0
2025-06-13 12:35:00,49.05,49.06,49.0,49.02,16748.0,49.05,49.06,49.0,49.02,16748.0
2025-06-13 12:40:00,49.01,49.02,48.96,48.98,26108.0,49.01,49.02,48.96,48.98,26108.0
2025-06-13 12:45:00,48.97,48.98,48.89,48.9,20331.0,48.97,48.98,48.89,48.9,20331.0
2025-06-13 12:50:00,48.9,48.98,48.89,48.98,37128.0,48.9,48.98,48.89,48.98,37128.0
2025-06-13 12:55:00,48.98,49.0,48.91,48.91,26189.0,48.98,49.0,48.91,48.91,26189.0
2025-06-13 13:00:00,48.91,48.96,48.9,48.9,18643.0,48.91,48.96,48.9,48.9,18643.0
2025-06-13 13:05:00,48.92,48.92,48.89,48.9,16929.0,48.92,48.92,48.89,48.9,16929.0
2025-06-13 13:10:00,48.89,48.91,48.84,48.88,24662.0,48.89,48.91,48.84,48.88,24662.0
2025-06-13 13:15:00,48.87,48.87,48.79,48.82,11421.0,48.87,48.87,48.79,48.82,11421.0
2025-06-13 13:20:00,48.82,48.89,48.82,48.87,29476.0,48.82,48.89,48.82,48.87,29476.0
2025-06-13 13:25:00,48.87,48.88,48.8,48.8,25418.0,48.87,48.88,48.8,48.8,25418.0
2025-06-13 13:30:00,48.8,48.87,48.78,48.79,32139.0,48.8,48.87,48.78,48.79,32139.0
2025-06-13 13:35:00,48.8,48.82,48.77,48.77,21673.0,48.8,48.82,48.77,48.77,21673.0
2025-06-13 13:40:00,48.77,48.81,48.73,48.77,34679.0,48.77,48.81,48.73,48.77,34679.0
2025-06-13 13:45:00,48.77,48.79,48.76,48.78,18194.0,48.77,48.79,48.76,48.78,18194.0
2025-06-13 13:50:00,48.78,48.83,48.77,48.81,32757.0,48.78,48.83,48.77,48.81,32757.0
2025-06-13 13:55:00,48.8,48.81,48.78,48.8,20850.0,48.8,48.81,48.78,48.8,20850.0
2025-06-13 14:00:00,48.79,48.87,48.75,48.77,49356.0,48.79,48.87,48.75,48.77,49356.0
2025-06-13 14:05:00,48.77,48.8,48.7,48.72,62775.0,48.77,48.8,48.7,48.72,62775.0
2025-06-13 14:10:00,48.72,48.76,48.69,48.7,39830.0,48.72,48.76,48.69,48.7,39830.0
2025-06-13 14:15:00,48.7,48.7,48.61,48.68,47590.0,48.7,48.7,48.61,48.68,47590.0
2025-06-13 14:20:00,48.67,48.67,48.6,48.65,38080.0,48.67,48.67,48.6,48.65,38080.0
2025-06-13 14:25:00,48.64,48.66,48.56,48.59,46421.0,48.64,48.66,48.56,48.59,46421.0
2025-06-13 14:30:00,48.58,48.6,48.47,48.52,60957.0,48.58,48.6,48.47,48.52,60957.0
2025-06-13 14:35:00,48.52,48.52,48.45,48.49,43099.0,48.52,48.52,48.45,48.49,43099.0
2025-06-13 14:40:00,48.48,48.49,48.42,48.42,27446.0,48.48,48.49,48.42,48.42,27446.0
2025-06-13 14:45:00,48.42,48.53,48.42,48.45,37042.0,48.42,48.53,48.42,48.45,37042.0
2025-06-13 14:50:00,48.47,48.58,48.46,48.58,36425.0,48.47,48.58,48.46,48.58,36425.0
2025-06-13 14:55:00,48.58,48.59,48.52,48.58,31493.0,48.58,48.59,48.52,48.58,31493.0
2025-06-13 15:00:00,48.57,48.64,48.53,48.62,41899.0,48.57,48.64,48.53,48.62,41899.0
2025-06-13 15:05:00,48.62,48.74,48.58,48.73,59299.0,48.62,48.74,48.58,48.73,59299.0
2025-06-13 15:10:00,48.73,48.75,48.67,48.72,56661.0,48.73,48.75,48.67,48.72,56661.0
2025-06-13 15:15:00,48.72,48.74,48.62,48.64,74588.0,48.72,48.74,48.62,48.64,74588.0
2025-06-13 15:20:00,48.63,48.68,48.6,48.6,88212.0,48.63,48.68,48.6,48.6,88212.0
2025-06-13 15:25:00,48.6,48.61,48.49,48.5,63429.0,48.6,48.61,48.49,48.5,63429.0
2025-06-13 15:30:00,48.5,48.55,48.46,48.5,78291.0,48.5,48.55,48.46,48.5,78291.0
2025-06-13 15:35:00,48.49,48.55,48.48,48.51,85930.0,48.49,48.55,48.48,48.51,85930.0
2025-06-13 15:40:00,48.51,48.56,48.45,48.47,61555.0,48.51,48.56,48.45,48.47,61555.0
2025-06-13 15:45:00,48.47,48.55,48.4,48.47,131389.0,48.47,48.55,48.4,48.47,131389.0
2025-06-13 15:50:00,48.48,48.57,48.44,48.55,162946.0,48.48,48.57,48.44,48.55,162946.0
2025-06-13 15:55:00,48.55,48.67,48.51,48.67,509665.0,48.55,48.67,48.51,48.67,509665.0
2025-06-16 09:30:00,49.25,49.29,48.85,48.9,106443.0,49.25,49.29,48.85,48.9,106443.0
2025-06-16 09:35:00,48.9,48.9,48.69,48.7,27238.0,48.9,48.9,48.69,48.7,27238.0
2025-06-16 09:40:00,48.7,48.93,48.65,48.84,72904.0,48.7,48.93,48.65,48.84,72904.0
2025-06-16 09:45:00,48.85,49.08,48.85,48.97,54745.0,48.85,49.08,48.85,48.97,54745.0
2025-06-16 09:50:00,48.96,49.05,48.95,49.0,54673.0,48.96,49.05,48.95,49.0,54673.0
2025-06-16 09:55:00,49.01,49.06,48.87,48.88,92455.0,49.01,49.06,48.87,48.88,92455.0
2025-06-16 10:00:00,48.9,49.0,48.85,48.98,58527.0,48.9,49.0,48.85,48.98,58527.0
2025-06-16 10:05:00,48.98,49.01,48.92,48.97,49093.0,48.98,49.01,48.92,48.97,49093.0
2025-06-16 10:10:00,48.98,49.09,48.96,49.05,50920.0,48.98,49.09,48.96,49.05,50920.0
2025-06-16 10:15:00,49.06,49.19,49.03,49.17,89501.0,49.06,49.19,49.03,49.17,89501.0
2025-06-16 10:20:00,49.16,49.24,49.08,49.13,59199.0,49.16,49.24,49.08,49.13,59199.0
2025-06-16 10:25:00,49.14,49.14,49.06,49.08,25285.0,49.14,49.14,49.06,49.08,25285.0
2025-06-16 10:30:00,49.09,49.12,49.04,49.04,24992.0,49.09,49.12,49.04,49.04,24992.0
2025-06-16 10:35:00,49.03,49.06,48.96,48.98,31542.0,49.03,49.06,48.96,48.98,31542.0
2025-06-16 10:40:00,48.99,49.02,48.95,49.0,34926.0,48.99,49.02,48.95,49.0,34926.0
2025-06-16 10:45:00,49.0,49.05,48.99,49.04,46153.0,49.0,49.05,48.99,49.04,46153.0
2025-06-16 10:50:00,49.03,49.08,49.02,49.07,54014.0,49.03,49.08,49.02,49.07,54014.0
2025-06-16 10:55:00,49.07,49.1,49.01,49.09,32582.0,49.07,49.1,49.01,49.09,32582.0
2025-06-16 11:00:00,49.1,49.12,49.02,49.03,25436.0,49.1,49.12,49.02,49.03,25436.0
2025-06-16 11:05:00,49.03,49.03,48.97,49.0,15413.0,49.03,49.03,48.97,49.0,15413.0
2025-06-16 11:10:00,49.0,49.05,48.96,49.01,24961.0,49.0,49.05,48.96,49.01,24961.0
2025-06-16 11:15:00,49.01,49.03,48.96,49.01,18500.0,49.01,49.03,48.96,49.01,18500.0
2025-06-16 11:20:00,49.01,49.04,49.0,49.03,24186.0,49.01,49.04,49.0,49.03,24186.0
2025-06-16 11:25:00,49.05,49.06,48.97,49.0,37641.0,49.05,49.06,48.97,49.0,37641.0
2025-06-16 11:30:00,49.0,49.03,48.98,49.01,42893.0,49.0,49.03,48.98,49.01,42893.0
2025-06-16 11:35:00,49.01,49.08,49.0,49.05,55295.0,49.01,49.08,49.0,49.05,55295.0
2025-06-16 11:40:00,49.05,49.1,49.03,49.03,71223.0,49.05,49.1,49.03,49.03,71223.0
2025-06-16 11:45:00,49.03,49.06,49.0,49.05,38567.0,49.03,49.06,49.0,49.05,38567.0
2025-06-16 11:50:00,49.04,49.07,48.97,48.97,16789.0,49.04,49.07,48.97,48.97,16789.0
2025-06-16 11:55:00,48.98,48.99,48.91,48.99,50828.0,48.98,48.99,48.91,48.99,50828.0
2025-06-16 12:00:00,49.01,49.03,48.98,49.02,25539.0,49.01,49.03,48.98,49.02,25539.0
2025-06-16 12:05:00,49.02,49.05,48.99,49.03,22267.0,49.02,49.05,48.99,49.03,22267.0
2025-06-16 12:10:00,49.03,49.05,49.02,49.04,15573.0,49.03,49.05,49.02,49.04,15573.0
2025-06-16 12:15:00,49.03,49.07,49.01,49.04,17303.0,49.03,49.07,49.01,49.04,17303.0
2025-06-16 12:20:00,49.05,49.07,49.04,49.05,32179.0,49.05,49.07,49.04,49.05,32179.0
2025-06-16 12:25:00,49.05,49.07,49.04,49.06,16357.0,49.05,49.07,49.04,49.06,16357.0
2025-06-16 12:30:00,49.05,49.08,49.04,49.05,20606.0,49.05,49.08,49.04,49.05,20606.0
2025-06-16 12:35:00,49.05,49.06,49.02,49.04,16712.0,49.05,49.06,49.02,49.04,16712.0
2025-06-16 12:40:00,49.04,49.06,48.99,49.0,12539.0,49.04,49.06,48.99,49.0,12539.0
2025-06-16 12:45:00,49.01,49.04,48.99,49.04,29445.0,49.01,49.04,48.99,49.04,29445.0
2025-06-16 12:50:00,49.04,49.07,49.02,49.07,11277.0,49.04,49.07,49.02,49.07,11277.0
2025-06-16 12:55:00,49.06,49.07,49.01,49.05,14885.0,49.06,49.07,49.01,49.05,14885.0
2025-06-16 13:00:00,49.05,49.08,49.04,49.05,11383.0,49.05,49.08,49.04,49.05,11383.0
2025-06-16 13:05:00,49.05,49.12,49.04,49.12,9979.0,49.05,49.12,49.04,49.12,9979.0
2025-06-16 13:10:00,49.12,49.13,49.09,49.11,22405.0,49.12,49.13,49.09,49.11,22405.0
2025-06-16 13:15:00,49.1,49.13,49.09,49.13,24528.0,49.1,49.13,49.09,49.13,24528.0
2025-06-16 13:20:00,49.12,49.23,49.1,49.2,60142.0,49.12,49.23,49.1,49.2,60142.0
2025-06-16 13:25:00,49.2,49.2,49.06,49.15,90933.0,49.2,49.2,49.06,49.15,90933.0
2025-06-16 13:30:00,49.15,49.26,49.14,49.26,30836.0,49.15,49.26,49.14,49.26,30836.0
2025-06-16 13:35:00,49.27,49.28,49.24,49.25,9725.0,49.27,49.28,49.24,49.25,9725.0
2025-06-16 13:40:00,49.26,49.35,49.26,49.33,55210.0,49.26,49.35,49.26,49.33,55210.0
2025-06-16 13:45:00,49.34,49.36,49.33,49.35,19635.0,49.34,49.36,49.33,49.35,19635.0
2025-06-16 13:50:00,49.34,49.36,49.26,49.3,32714.0,49.34,49.36,49.26,49.3,32714.0
2025-06-16 13:55:00,49.29,49.29,49.17,49.19,34756.0,49.29,49.29,49.17,49.19,34756.0
2025-06-16 14:00:00,49.2,49.26,49.18,49.25,21605.0,49.2,49.26,49.18,49.25,21605.0
2025-06-16 14:05:00,49.25,49.28,49.23,49.25,12781.0,49.25,49.28,49.23,49.25,12781.0
2025-06-16 14:10:00,49.26,49.26,49.2,49.25,20185.0,49.26,49.26,49.2,49.25,20185.0
2025-06-16 14:15:00,49.25,49.26,49.21,49.25,49411.0,49.25,49.26,49.21,49.25,49411.0
2025-06-16 14:20:00,49.25,49.33,49.23,49.33,15397.0,49.25,49.33,49.23,49.33,15397.0
2025-06-16 14:25:00,49.32,49.32,49.28,49.29,27168.0,49.32,49.32,49.28,49.29,27168.0
2025-06-16 14:30:00,49.29,49.3,49.27,49.3,15436.0,49.29,49.3,49.27,49.3,15436.0
2025-06-16 14:35:00,49.29,49.31,49.28,49.3,31696.0,49.29,49.31,49.28,49.3,31696.0
2025-06-16 14:40:00,49.3,49.34,49.3,49.32,26741.0,49.3,49.34,49.3,49.32,26741.0
2025-06-16 14:45:00,49.31,49.34,49.3,49.33,31720.0,49.31,49.34,49.3,49.33,31720.0
2025-06-16 14:50:00,49.33,49.41,49.32,49.39,43481.0,49.33,49.41,49.32,49.39,43481.0
2025-06-16 14:55:00,49.39,49.42,49.38,49.41,49069.0,49.39,49.42,49.38,49.41,49069.0
2025-06-16 15:00:00,49.41,49.42,49.36,49.39,54758.0,49.41,49.42,49.36,49.39,54758.0
2025-06-16 15:05:00,49.39,49.43,49.38,49.4,52270.0,49.39,49.43,49.38,49.4,52270.0
2025-06-16 15:10:00,49.41,49.47,49.4,49.44,77474.0,49.41,49.47,49.4,49.44,77474.0
2025-06-16 15:15:00,49.44,49.45,49.41,49.41,85790.0,49.44,49.45,49.41,49.41,85790.0
2025-06-16 15:20:00,49.41,49.45,49.37,49.4,62021.0,49.41,49.45,49.37,49.4,62021.0
2025-06-16 15:25:00,49.4,49.42,49.37,49.38,42323.0,49.4,49.42,49.37,49.38,42323.0
2025-06-16 15:30:00,49.37,49.37,49.23,49.24,54665.0,49.37,49.37,49.23,49.24,54665.0
2025-06-16 15:35:00,49.23,49.28,49.19,49.2,83436.0,49.23,49.28,49.19,49.2,83436.0
2025-06-16 15:40:00,49.2,49.24,49.18,49.23,65977.0,49.2,49.24,49.18,49.23,65977.0
2025-06-16 15:45:00,49.23,49.32,49.2,49.3,104082.0,49.23,49.32,49.2,49.3,104082.0
2025-06-16 15:50:00,49.3,49.32,49.26,49.28,139118.0,49.3,49.32,49.26,49.28,139118.0
2025-06-16 15:55:00,49.29,49.31,49.19,49.26,485033.0,49.29,49.31,49.19,49.26,485033.0
2025-06-17 09:30:00,48.87,49.21,48.76,49.17,141461.0,48.87,49.21,48.76,49.17,141461.0
2025-06-17 09:35:00,49.18,49.25,49.1,49.16,40282.0,49.18,49.25,49.1,49.16,40282.0
2025-06-17 09:40:00,49.13,49.22,49.12,49.18,47371.0,49.13,49.22,49.12,49.18,47371.0
2025-06-17 09:45:00,49.18,49.25,49.08,49.13,41095.0,49.18,49.25,49.08,49.13,41095.0
2025-06-17 09:50:00,49.12,49.22,49.05,49.15,30885.0,49.12,49.22,49.05,49.15,30885.0
2025-06-17 09:55:00,49.15,49.19,48.99,49.04,37651.0,49.15,49.19,48.99,49.04,37651.0
2025-06-17 10:00:00,49.05,49.07,48.96,48.98,36337.0,49.05,49.07,48.96,48.98,36337.0
2025-06-17 10:05:00,48.98,49.04,48.88,49.02,65530.0,48.98,49.04,48.88,49.02,65530.0
2025-06-17 10:10:00,49.02,49.04,48.95,49.02,56956.0,49.02,49.04,48.95,49.02,56956.0
2025-06-17 10:15:00,49.02,49.04,48.92,48.93,46809.0,49.02,49.04,48.92,48.93,46809.0
2025-06-17 10:20:00,48.93,49.0,48.91,48.93,63782.0,48.93,49.0,48.91,48.93,63782.0
2025-06-17 10:25:00,48.94,49.01,48.9,48.97,66147.0,48.94,49.01,48.9,48.97,66147.0
2025-06-17 10:30:00,48.97,49.01,48.88,48.93,41787.0,48.97,49.01,48.88,48.93,41787.0
2025-06-17 10:35:00,48.93,48.96,48.88,48.92,69405.0,48.93,48.96,48.88,48.92,69405.0
2025-06-17 10:40:00,48.93,48.97,48.86,48.87,80855.0,48.93,48.97,48.86,48.87,80855.0
2025-06-17 10:45:00,48.87,48.93,48.86,48.89,55279.0,48.87,48.93,48.86,48.89,55279.0
2025-06-17 10:50:00,48.89,48.91,48.79,48.84,64878.0,48.89,48.91,48.79,48.84,64878.0
2025-06-17 10:55:00,48.83,48.87,48.78,48.8,65050.0,48.83,48.87,48.78,48.8,65050.0
2025-06-17 11:00:00,48.79,48.83,48.73,48.8,114392.0,48.79,48.83,48.73,48.8,114392.0
2025-06-17 11:05:00,48.81,48.9,48.8,48.88,46667.0,48.81,48.9,48.8,48.88,46667.0
2025-06-17 11:10:00,48.89,48.91,48.86,48.91,35100.0,48.89,48.91,48.86,48.91,35100.0
2025-06-17 11:15:00,48.91,48.95,48.85,48.85,41002.0,48.91,48.95,48.85,48.85,41002.0
2025-06-17 11:20:00,48.85,48.86,48.81,48.85,36665.0,48.85,48.86,48.81,48.85,36665.0
2025-06-17 11:25:00,48.85,48.86,48.79,48.8,61569.0,48.85,48.86,48.79,48.8,61569.0
2025-06-17 11:30:00,48.79,48.79,48.69,48.73,48498.0,48.79,48.79,48.69,48.73,48498.0
2025-06-17 11:35:00,48.72,48.74,48.68,48.69,46390.0,48.72,48.74,48.68,48.69,46390.0
2025-06-17 11:40:00,48.7,48.77,48.69,48.76,51500.0,48.7,48.77,48.69,48.76,51500.0
2025-06-17 11:45:00,48.76,48.78,48.72,48.76,52992.0,48.76,48.78,48.72,48.76,52992.0
2025-06-17 11:50:00,48.76,48.78,48.73,48.74,40728.0,48.76,48.78,48.73,48.74,40728.0
2025-06-17 11:55:00,48.75,48.78,48.69,48.76,30348.0,48.75,48.78,48.69,48.76,30348.0
2025-06-17 12:00:00,48.76,48.81,48.75,48.8,55729.0,48.76,48.81,48.75,48.8,55729.0
2025-06-17 12:05:00,48.8,48.88,48.79,48.82,66604.0,48.8,48.88,48.79,48.82,66604.0
2025-06-17 12:10:00,48.83,48.88,48.82,48.84,21495.0,48.83,48.88,48.82,48.84,21495.0
2025-06-17 12:15:00,48.84,48.88,48.83,48.87,21215.0,48.84,48.88,48.83,48.87,21215.0
2025-06-17 12:20:00,48.86,48.88,48.81,48.84,22908.0,48.86,48.88,48.81,48.84,22908.0
2025-06-17 12:25:00,48.84,48.86,48.83,48.84,24880.0,48.84,48.86,48.83,48.84,24880.0
2025-06-17 12:30:00,48.84,48.87,48.83,48.86,14828.0,48.84,48.87,48.83,48.86,14828.0
2025-06-17 12:35:00,48.87,48.89,48.82,48.83,37968.0,48.87,48.89,48.82,48.83,37968.0
2025-06-17 12:40:00,48.82,48.84,48.78,48.8,36935.0,48.82,48.84,48.78,48.8,36935.0
2025-06-17 12:45:00,48.79,48.84,48.77,48.79,21078.0,48.79,48.84,48.77,48.79,21078.0
2025-06-17 12:50:00,48.79,48.8,48.74,48.76,22239.0,48.79,48.8,48.74,48.76,22239.0
2025-06-17 12:55:00,48.76,48.76,48.65,48.69,58654.0,48.76,48.76,48.65,48.69,58654.0
2025-06-17 13:00:00,48.69,48.76,48.67,48.74,47534.0,48.69,48.76,48.67,48.74,47534.0
2025-06-17 13:05:00,48.75,48.75,48.68,48.71,46095.0,48.75,48.75,48.68,48.71,46095.0
2025-06-17 13:10:00,48.71,48.74,48.68,48.71,50522.0,48.71,48.74,48.68,48.71,50522.0
2025-06-17 13:15:00,48.71,48.73,48.67,48.69,88251.0,48.71,48.73,48.67,48.69,88251.0
2025-06-17 13:20:00,48.7,48.72,48.67,48.68,83319.0,48.7,48.72,48.67,48.68,83319.0
2025-06-17 13:25:00,48.68,48.7,48.65,48.68,45891.0,48.68,48.7,48.65,48.68,45891.0
2025-06-17 13:30:00,48.67,48.76,48.65,48.75,34292.0,48.67,48.76,48.65,48.75,34292.0
2025-06-17 13:35:00,48.76,48.78,48.69,48.73,55554.0,48.76,48.78,48.69,48.73,55554.0
2025-06-17 13:40:00,48.73,48.77,48.63,48.64,80457.0,48.73,48.77,48.63,48.64,80457.0
2025-06-17 13:45:00,48.64,48.64,48.54,48.58,94543.0,48.64,48.64,48.54,48.58,94543.0
2025-06-17 13:50:00,48.58,48.61,48.52,48.59,80161.0,48.58,48.61,48.52,48.59,80161.0
2025-06-17 13:55:00,48.58,48.62,48.53,48.54,43023.0,48.58,48.62,48.53,48.54,43023.0
2025-06-17 14:00:00,48.53,48.53,48.37,48.39,56446.0,48.53,48.53,48.37,48.39,56446.0
2025-06-17 14:05:00,48.41,48.48,48.4,48.46,61322.0,48.41,48.48,48.4,48.46,61322.0
2025-06-17 14:10:00,48.46,48.47,48.41,48.43,46370.0,48.46,48.47,48.41,48.43,46370.0
2025-06-17 14:15:00,48.43,48.45,48.37,48.41,56727.0,48.43,48.45,48.37,48.41,56727.0
2025-06-17 14:20:00,48.41,48.45,48.41,48.44,30449.0,48.41,48.45,48.41,48.44,30449.0
2025-06-17 14:25:00,48.44,48.45,48.38,48.44,59194.0,48.44,48.45,48.38,48.44,59194.0
2025-06-17 14:30:00,48.44,48.49,48.44,48.47,34716.0,48.44,48.49,48.44,48.47,34716.0
2025-06-17 14:35:00,48.48,48.51,48.45,48.45,43027.0,48.48,48.51,48.45,48.45,43027.0
2025-06-17 14:40:00,48.45,48.46,48.38,48.44,28224.0,48.45,48.46,48.38,48.44,28224.0
2025-06-17 14:45:00,48.45,48.46,48.38,48.4,38960.0,48.45,48.46,48.38,48.4,38960.0
2025-06-17 14:50:00,48.41,48.42,48.39,48.4,28267.0,48.41,48.42,48.39,48.4,28267.0
2025-06-17 14:55:00,48.4,48.46,48.4,48.45,26960.0,48.4,48.46,48.4,48.45,26960.0
2025-06-17 15:00:00,48.46,48.46,48.42,48.43,38552.0,48.46,48.46,48.42,48.43,38552.0
2025-06-17 15:05:00,48.42,48.43,48.38,48.41,32734.0,48.42,48.43,48.38,48.41,32734.0
2025-06-17 15:10:00,48.41,48.45,48.38,48.38,44631.0,48.41,48.45,48.38,48.38,44631.0
2025-06-17 15:15:00,48.38,48.39,48.29,48.3,75302.0,48.38,48.39,48.29,48.3,75302.0
2025-06-17 15:20:00,48.3,48.4,48.29,48.4,64108.0,48.3,48.4,48.29,48.4,64108.0
2025-06-17 15:25:00,48.39,48.4,48.36,48.38,29702.0,48.39,48.4,48.36,48.38,29702.0
2025-06-17 15:30:00,48.38,48.39,48.33,48.36,74009.0,48.38,48.39,48.33,48.36,74009.0
2025-06-17 15:35:00,48.36,48.39,48.33,48.34,82522.0,48.36,48.39,48.33,48.34,82522.0
2025-06-17 15:40:00,48.34,48.35,48.27,48.29,72263.0,48.34,48.35,48.27,48.29,72263.0
2025-06-17 15:45:00,48.3,48.33,48.25,48.28,131650.0,48.3,48.33,48.25,48.28,131650.0
2025-06-17 15:50:00,48.29,48.34,48.25,48.32,145665.0,48.29,48.34,48.25,48.32,145665.0
2025-06-17 15:55:00,48.31,48.38,48.27,48.28,437744.0,48.31,48.38,48.27,48.28,437744.0
2025-06-18 09:30:00,48.3,48.47,48.16,48.44,118387.0,48.3,48.47,48.16,48.44,118387.0
2025-06-18 09:35:00,48.44,48.53,48.4,48.41,40565.0,48.44,48.53,48.4,48.41,40565.0
2025-06-18 09:40:00,48.42,48.47,48.28,48.4,31290.0,48.42,48.47,48.28,48.4,31290.0
2025-06-18 09:45:00,48.41,48.56,48.39,48.53,23603.0,48.41,48.56,48.39,48.53,23603.0
2025-06-18 09:50:00,48.52,48.66,48.49,48.64,32293.0,48.52,48.66,48.49,48.64,32293.0
2025-06-18 09:55:00,48.64,48.7,48.6,48.6,54650.0,48.64,48.7,48.6,48.6,54650.0
2025-06-18 10:00:00,48.6,48.7,48.56,48.65,88156.0,48.6,48.7,48.56,48.65,88156.0
2025-06-18 10:05:00,48.64,48.7,48.56,48.61,75702.0,48.64,48.7,48.56,48.61,75702.0
2025-06-18 10:10:00,48.62,48.62,48.45,48.45,33114.0,48.62,48.62,48.45,48.45,33114.0
2025-06-18 10:15:00,48.47,48.48,48.37,48.44,45630.0,48.47,48.48,48.37,48.44,45630.0
2025-06-18 10:20:00,48.44,48.51,48.43,48.51,25128.0,48.44,48.51,48.43,48.51,25128.0
2025-06-18 10:25:00,48.53,48.65,48.44,48.55,285265.0,48.53,48.65,48.44,48.55,285265.0
2025-06-18 10:30:00,48.56,48.62,48.56,48.57,26178.0,48.56,48.62,48.56,48.57,26178.0
2025-06-18 10:35:00,48.58,48.61,48.55,48.59,42671.0,48.58,48.61,48.55,48.59,42671.0
2025-06-18 10:40:00,48.59,48.6,48.48,48.51,62125.0,48.59,48.6,48.48,48.51,62125.0
2025-06-18 10:45:00,48.51,48.54,48.46,48.48,11147.0,48.51,48.54,48.46,48.48,11147.0
2025-06-18 10:50:00,48.48,48.48,48.4,48.43,23947.0,48.48,48.48,48.4,48.43,23947.0
2025-06-18 10:55:00,48.41,48.42,48.35,48.42,46739.0,48.41,48.42,48.35,48.42,46739.0
2025-06-18 11:00:00,48.41,48.43,48.38,48.43,11974.0,48.41,48.43,48.38,48.43,11974.0
2025-06-18 11:05:00,48.41,48.42,48.31,48.37,16221.0,48.41,48.42,48.31,48.37,16221.0
2025-06-18 11:10:00,48.37,48.4,48.32,48.39,25554.0,48.37,48.4,48.32,48.39,25554.0
2025-06-18 11:15:00,48.38,48.39,48.33,48.34,8640.0,48.38,48.39,48.33,48.34,8640.0
2025-06-18 11:20:00,48.35,48.38,48.31,48.37,16927.0,48.35,48.38,48.31,48.37,16927.0
2025-06-18 11:25:00,48.37,48.41,48.36,48.38,17528.0,48.37,48.41,48.36,48.38,17528.0
2025-06-18 11:30:00,48.38,48.4,48.35,48.38,14691.0,48.38,48.4,48.35,48.38,14691.0
2025-06-18 11:35:00,48.37,48.39,48.34,48.39,19361.0,48.37,48.39,48.34,48.39,19361.0
2025-06-18 11:40:00,48.38,48.4,48.35,48.4,10470.0,48.38,48.4,48.35,48.4,10470.0
2025-06-18 11:45:00,48.4,48.4,48.35,48.37,13959.0,48.4,48.4,48.35,48.37,13959.0
2025-06-18 11:50:00,48.37,48.39,48.34,48.36,13242.0,48.37,48.39,48.34,48.36,13242.0
2025-06-18 11:55:00,48.36,48.36,48.29,48.31,8804.0,48.36,48.36,48.29,48.31,8804.0
2025-06-18 12:00:00,48.32,48.33,48.28,48.31,16153.0,48.32,48.33,48.28,48.31,16153.0
2025-06-18 12:05:00,48.3,48.33,48.3,48.3,11934.0,48.3,48.33,48.3,48.3,11934.0
2025-06-18 12:10:00,48.3,48.32,48.29,48.31,13107.0,48.3,48.32,48.29,48.31,13107.0
2025-06-18 12:15:00,48.31,48.33,48.27,48.31,15414.0,48.31,48.33,48.27,48.31,15414.0
2025-06-18 12:20:00,48.32,48.34,48.3,48.33,11868.0,48.32,48.34,48.3,48.33,11868.0
2025-06-18 12:25:00,48.33,48.36,48.29,48.34,19674.0,48.33,48.36,48.29,48.34,19674.0
2025-06-18 12:30:00,48.33,48.36,48.31,48.34,13398.0,48.33,48.36,48.31,48.34,13398.0
2025-06-18 12:35:00,48.33,48.33,48.31,48.33,6233.0,48.33,48.33,48.31,48.33,6233.0
2025-06-18 12:40:00,48.32,48.32,48.2,48.21,82202.0,48.32,48.32,48.2,48.21,82202.0
2025-06-18 12:45:00,48.2,48.22,48.16,48.2,35771.0,48.2,48.22,48.16,48.2,35771.0
2025-06-18 12:50:00,48.2,48.27,48.19,48.2,16316.0,48.2,48.27,48.19,48.2,16316.0
2025-06-18 12:55:00,48.21,48.29,48.21,48.28,20820.0,48.21,48.29,48.21,48.28,20820.0
2025-06-18 13:00:00,48.27,48.28,48.25,48.26,35642.0,48.27,48.28,48.25,48.26,35642.0
2025-06-18 13:05:00,48.26,48.27,48.25,48.26,30308.0,48.26,48.27,48.25,48.26,30308.0
2025-06-18 13:10:00,48.26,48.27,48.24,48.25,14304.0,48.26,48.27,48.24,48.25,14304.0
2025-06-18 13:15:00,48.25,48.26,48.23,48.23,9822.0,48.25,48.26,48.23,48.23,9822.0
2025-06-18 13:20:00,48.23,48.24,48.17,48.18,15255.0,48.23,48.24,48.17,48.18,15255.0
2025-06-18 13:25:00,48.18,48.2,48.17,48.2,14698.0,48.18,48.2,48.17,48.2,14698.0
2025-06-18 13:30:00,48.21,48.22,48.15,48.17,15018.0,48.21,48.22,48.15,48.17,15018.0
2025-06-18 13:35:00,48.16,48.21,48.15,48.17,16490.0,48.16,48.21,48.15,48.17,16490.0
2025-06-18 13:40:00,48.16,48.17,48.09,48.1,38183.0,48.16,48.17,48.09,48.1,38183.0
2025-06-18 13:45:00,48.11,48.14,48.07,48.14,45843.0,48.11,48.14,48.07,48.14,45843.0
2025-06-18 13:50:00,48.12,48.2,48.11,48.2,23086.0,48.12,48.2,48.11,48.2,23086.0
2025-06-18 13:55:00,48.19,48.22,48.15,48.16,12597.0,48.19,48.22,48.15,48.16,12597.0
2025-06-18 14:00:00,48.18,48.36,48.13,48.13,32082.0,48.18,48.36,48.13,48.13,32082.0
2025-06-18 14:05:00,48.13,48.16,48.07,48.08,54207.0,48.13,48.16,48.07,48.08,54207.0
2025-06-18 14:10:00,48.07,48.08,48.02,48.05,21507.0,48.07,48.08,48.02,48.05,21507.0
2025-06-18 14:15:00,48.06,48.12,48.03,48.05,15963.0,48.06,48.12,48.03,48.05,15963.0
2025-06-18 14:20:00,48.05,48.14,48.03,48.12,52254.0,48.05,48.14,48.03,48.12,52254.0
2025-06-18 14:25:00,48.13,48.19,48.12,48.17,18081.0,48.13,48.19,48.12,48.17,18081.0
2025-06-18 14:30:00,48.17,48.23,48.15,48.23,20521.0,48.17,48.23,48.15,48.23,20521.0
2025-06-18 14:35:00,48.22,48.27,48.16,48.26,29657.0,48.22,48.27,48.16,48.26,29657.0
2025-06-18 14:40:00,48.25,48.4,48.24,48.34,34024.0,48.25,48.4,48.24,48.34,34024.0
2025-06-18 14:45:00,48.34,48.36,48.3,48.33,19614.0,48.34,48.36,48.3,48.33,19614.0
2025-06-18 14:50:00,48.32,48.32,48.2,48.22,56496.0,48.32,48.32,48.2,48.22,56496.0
2025-06-18 14:55:00,48.22,48.22,48.08,48.1,46931.0,48.22,48.22,48.08,48.1,46931.0
2025-06-18 15:00:00,48.08,48.22,48.05,48.22,27174.0,48.08,48.22,48.05,48.22,27174.0
2025-06-18 15:05:00,48.23,48.28,48.03,48.03,91916.0,48.23,48.28,48.03,48.03,91916.0
2025-06-18 15:10:00,48.04,48.17,48.04,48.15,63742.0,48.04,48.17,48.04,48.15,63742.0
2025-06-18 15:15:00,48.14,48.15,48.06,48.14,36753.0,48.14,48.15,48.06,48.14,36753.0
2025-06-18 15:20:00,48.14,48.18,48.12,48.14,26174.0,48.14,48.18,48.12,48.14,26174.0
2025-06-18 15:25:00,48.13,48.14,47.94,47.98,113561.0,48.13,48.14,47.94,47.98,113561.0
2025-06-18 15:30:00,47.97,48.07,47.94,48.03,67926.0,47.97,48.07,47.94,48.03,67926.0
2025-06-18 15:35:00,48.03,48.05,47.95,47.99,99853.0,48.03,48.05,47.95,47.99,99853.0
2025-06-18 15:40:00,47.98,48.1,47.98,48.09,131791.0,47.98,48.1,47.98,48.09,131791.0
2025-06-18 15:45:00,48.09,48.12,48.03,48.04,99617.0,48.09,48.12,48.03,48.04,99617.0
2025-06-18 15:50:00,48.04,48.11,48.02,48.04,111307.0,48.04,48.11,48.02,48.04,111307.0
2025-06-18 15:55:00,48.04,48.14,48.0,48.1,565949.0,48.04,48.14,48.0,48.1,565949.0
2025-06-20 09:30:00,48.42,48.74,48.36,48.66,811143.0,48.42,48.74,48.36,48.66,811143.0
2025-06-20 09:35:00,48.67,48.67,48.23,48.32,72243.0,48.67,48.67,48.23,48.32,72243.0
2025-06-20 09:40:00,48.33,48.43,48.29,48.33,53479.0,48.33,48.43,48.29,48.33,53479.0
2025-06-20 09:45:00,48.34,48.34,48.05,48.14,97751.0,48.34,48.34,48.05,48.14,97751.0
2025-06-20 09:50:00,48.14,48.27,48.09,48.27,42883.0,48.14,48.27,48.09,48.27,42883.0
2025-06-20 09:55:00,48.28,48.37,48.18,48.21,36900.0,48.28,48.37,48.18,48.21,36900.0
2025-06-20 10:00:00,48.2,48.22,48.08,48.12,99060.0,48.2,48.22,48.08,48.12,99060.0
2025-06-20 10:05:00,48.13,48.14,48.01,48.03,56824.0,48.13,48.14,48.01,48.03,56824.0
2025-06-20 10:10:00,48.02,48.06,47.96,48.03,57898.0,48.02,48.06,47.96,48.03,57898.0
2025-06-20 10:15:00,48.03,48.09,47.96,48.05,48492.0,48.03,48.09,47.96,48.05,48492.0
2025-06-20 10:20:00,48.05,48.1,48.0,48.0,29279.0,48.05,48.1,48.0,48.0,29279.0
2025-06-20 10:25:00,48.01,48.11,48.0,48.11,22777.0,48.01,48.11,48.0,48.11,22777.0
2025-06-20 10:30:00,48.11,48.13,48.02,48.09,38581.0,48.11,48.13,48.02,48.09,38581.0
2025-06-20 10:35:00,48.08,48.14,48.06,48.14,21750.0,48.08,48.14,48.06,48.14,21750.0
2025-06-20 10:40:00,48.13,48.15,47.99,48.01,47391.0,48.13,48.15,47.99,48.01,47391.0
2025-06-20 10:45:00,48.01,48.02,47.97,48.0,34599.0,48.01,48.02,47.97,48.0,34599.0
2025-06-20 10:50:00,47.98,47.99,47.9,47.94,51965.0,47.98,47.99,47.9,47.94,51965.0
2025-06-20 10:55:00,47.94,48.01,47.92,47.96,37646.0,47.94,48.01,47.92,47.96,37646.0
2025-06-20 11:00:00,47.95,48.01,47.92,47.95,38807.0,47.95,48.01,47.92,47.95,38807.0
2025-06-20 11:05:00,47.95,48.07,47.95,48.01,31584.0,47.95,48.07,47.95,48.01,31584.0
2025-06-20 11:10:00,48.01,48.08,47.99,48.07,73956.0,48.01,48.08,47.99,48.07,73956.0
2025-06-20 11:15:00,48.08,48.15,48.05,48.15,36040.0,48.08,48.15,48.05,48.15,36040.0
2025-06-20 11:20:00,48.14,48.16,48.12,48.15,26317.0,48.14,48.16,48.12,48.15,26317.0
2025-06-20 11:25:00,48.14,48.14,48.08,48.09,26499.0,48.14,48.14,48.08,48.09,26499.0
2025-06-20 11:30:00,48.09,48.15,48.09,48.13,38045.0,48.09,48.15,48.09,48.13,38045.0
2025-06-20 11:35:00,48.13,48.16,48.11,48.16,27844.0,48.13,48.16,48.11,48.16,27844.0
2025-06-20 11:40:00,48.16,48.16,48.11,48.14,41415.0,48.16,48.16,48.11,48.14,41415.0
2025-06-20 11:45:00,48.14,48.14,48.08,48.12,55843.0,48.14,48.14,48.08,48.12,55843.0
2025-06-20 11:50:00,48.12,48.12,48.04,48.05,32631.0,48.12,48.12,48.04,48.05,32631.0
2025-06-20 11:55:00,48.05,48.06,47.97,47.98,19322.0,48.05,48.06,47.97,47.98,19322.0
2025-06-20 12:00:00,47.97,48.0,47.95,47.97,39273.0,47.97,48.0,47.95,47.97,39273.0
2025-06-20 12:05:00,47.96,48.01,47.91,48.01,29263.0,47.96,48.01,47.91,48.01,29263.0
2025-06-20 12:10:00,48.01,48.07,47.96,47.97,53855.0,48.01,48.07,47.96,47.97,53855.0
2025-06-20 12:15:00,47.98,48.0,47.95,48.0,21389.0,47.98,48.0,47.95,48.0,21389.0
2025-06-20 12:20:00,48.0,48.05,47.98,48.04,21671.0,48.0,48.05,47.98,48.04,21671.0
2025-06-20 12:25:00,48.04,48.08,48.02,48.07,32087.0,48.04,48.08,48.02,48.07,32087.0
2025-06-20 12:30:00,48.08,48.11,48.05,48.07,61748.0,48.08,48.11,48.05,48.07,61748.0
2025-06-20 12:35:00,48.06,48.13,48.04,48.12,57064.0,48.06,48.13,48.04,48.12,57064.0
2025-06-20 12:40:00,48.12,48.12,48.07,48.07,21783.0,48.12,48.12,48.07,48.07,21783.0
2025-06-20 12:45:00,48.07,48.12,48.06,48.07,24286.0,48.07,48.12,48.06,48.07,24286.0
2025-06-20 12:50:00,48.05,48.14,48.04,48.13,32474.0,48.05,48.14,48.04,48.13,32474.0
2025-06-20 12:55:00,48.13,48.15,48.06,48.08,29853.0,48.13,48.15,48.06,48.08,29853.0
2025-06-20 13:00:00,48.08,48.13,48.07,48.08,28658.0,48.08,48.13,48.07,48.08,28658.0
2025-06-20 13:05:00,48.08,48.09,48.05,48.08,35261.0,48.08,48.09,48.05,48.08,35261.0
2025-06-20 13:10:00,48.07,48.07,48.01,48.03,37314.0,48.07,48.07,48.01,48.03,37314.0
2025-06-20 13:15:00,48.02,48.08,47.97,47.98,30933.0,48.02,48.08,47.97,47.98,30933.0
2025-06-20 13:20:00,47.97,48.0,47.94,47.97,27023.0,47.97,48.0,47.94,47.97,27023.0
2025-06-20 13:25:00,47.96,47.97,47.91,47.93,35215.0,47.96,47.97,47.91,47.93,35215.0
2025-06-20 13:30:00,47.91,47.91,47.84,47.88,61966.0,47.91,47.91,47.84,47.88,61966.0
2025-06-20 13:35:00,47.88,47.89,47.78,47.85,37222.0,47.88,47.89,47.78,47.85,37222.0
2025-06-20 13:40:00,47.84,47.9,47.83,47.87,21097.0,47.84,47.9,47.83,47.87,21097.0
2025-06-20 13:45:00,47.87,47.89,47.85,47.88,30154.0,47.87,47.89,47.85,47.88,30154.0
2025-06-20 13:50:00,47.88,47.88,47.83,47.84,21956.0,47.88,47.88,47.83,47.84,21956.0
2025-06-20 13:55:00,47.85,47.86,47.83,47.84,24942.0,47.85,47.86,47.83,47.84,24942.0
2025-06-20 14:00:00,47.84,47.9,47.83,47.89,22714.0,47.84,47.9,47.83,47.89,22714.0
2025-06-20 14:05:00,47.89,47.89,47.84,47.86,40030.0,47.89,47.89,47.84,47.86,40030.0
2025-06-20 14:10:00,47.86,47.88,47.84,47.87,22703.0,47.86,47.88,47.84,47.87,22703.0
2025-06-20 14:15:00,47.87,47.95,47.86,47.95,44567.0,47.87,47.95,47.86,47.95,44567.0
2025-06-20 14:20:00,47.94,47.99,47.92,47.98,29358.0,47.94,47.99,47.92,47.98,29358.0
2025-06-20 14:25:00,47.97,47.98,47.94,47.95,30117.0,47.97,47.98,47.94,47.95,30117.0
2025-06-20 14:30:00,47.96,48.02,47.96,48.0,39234.0,47.96,48.02,47.96,48.0,39234.0
2025-06-20 14:35:00,48.0,48.02,47.94,47.97,31141.0,48.0,48.02,47.94,47.97,31141.0
2025-06-20 14:40:00,47.97,48.01,47.96,48.01,26434.0,47.97,48.01,47.96,48.01,26434.0
2025-06-20 14:45:00,48.01,48.03,47.97,47.98,64553.0,48.01,48.03,47.97,47.98,64553.0
2025-06-20 14:50:00,47.98,48.01,47.96,47.98,28297.0,47.98,48.01,47.96,47.98,28297.0
2025-06-20 14:55:00,47.98,47.98,47.84,47.86,48347.0,47.98,47.98,47.84,47.86,48347.0
2025-06-20 15:00:00,47.85,47.92,47.83,47.89,70052.0,47.85,47.92,47.83,47.89,70052.0
2025-06-20 15:05:00,47.9,47.91,47.85,47.88,40756.0,47.9,47.91,47.85,47.88,40756.0
2025-06-20 15:10:00,47.89,47.89,47.79,47.84,62273.0,47.89,47.89,47.79,47.84,62273.0
2025-06-20 15:15:00,47.84,47.93,47.82,47.93,43618.0,47.84,47.93,47.82,47.93,43618.0
2025-06-20 15:20:00,47.93,47.93,47.88,47.89,39302.0,47.93,47.93,47.88,47.89,39302.0
2025-06-20 15:25:00,47.89,47.89,47.82,47.84,63617.0,47.89,47.89,47.82,47.84,63617.0
2025-06-20 15:30:00,47.85,47.9,47.84,47.87,66776.0,47.85,47.9,47.84,47.87,66776.0
2025-06-20 15:35:00,47.87,47.96,47.86,47.94,117037.0,47.87,47.96,47.86,47.94,117037.0
2025-06-20 15:40:00,47.94,47.97,47.9,47.97,104856.0,47.94,47.97,47.9,47.97,104856.0
2025-06-20 15:45:00,47.96,48.01,47.93,47.98,159982.0,47.96,48.01,47.93,47.98,159982.0
2025-06-20 15:50:00,47.98,48.19,47.97,48.16,374058.0,47.98,48.19,47.97,48.16,374058.0
2025-06-20 15:55:00,48.16,48.21,48.06,48.18,826935.0,48.16,48.21,48.06,48.18,826935.0